date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,25.57,25.67,25.57,25.61,255700.0,11.7999,11.8461,11.7999,11.8184,255700.0
2005-01-03 09:40:00,25.6,25.62,25.51,25.58,160400.0,11.8138,11.823,11.7722,11.8045,160400.0
2005-01-03 09:50:00,25.58,25.6,25.5,25.54,148900.0,11.8045,11.8138,11.7676,11.7861,148900.0
2005-01-03 10:00:00,25.53,25.54,25.43,25.48,149100.0,11.7815,11.7861,11.7353,11.7584,149100.0
2005-01-03 10:10:00,25.48,25.54,25.47,25.5,166400.0,11.7584,11.7861,11.7538,11.7676,166400.0
2005-01-03 10:20:00,25.49,25.51,25.43,25.45,202200.0,11.763,11.7722,11.7353,11.7446,202200.0
2005-01-03 10:30:00,25.45,25.46,25.42,25.44,173400.0,11.7446,11.7492,11.7307,11.7399,173400.0
2005-01-03 10:40:00,25.45,25.46,25.43,25.43,122900.0,11.7446,11.7492,11.7353,11.7353,122900.0
2005-01-03 10:50:00,25.44,25.47,25.43,25.47,78800.0,11.7399,11.7538,11.7353,11.7538,78800.0
2005-01-03 11:00:00,25.45,25.47,25.37,25.37,96400.0,11.7446,11.7538,11.7076,11.7076,96400.0
2005-01-03 11:10:00,25.38,25.39,25.36,25.38,132400.0,11.7123,11.7169,11.703,11.7123,132400.0
2005-01-03 11:20:00,25.4,25.44,25.38,25.44,199700.0,11.7215,11.7399,11.7123,11.7399,199700.0
2005-01-03 11:30:00,25.44,25.48,25.43,25.46,89500.0,11.7399,11.7584,11.7353,11.7492,89500.0
2005-01-03 11:40:00,25.45,25.48,25.43,25.47,49400.0,11.7446,11.7584,11.7353,11.7538,49400.0
2005-01-03 11:50:00,25.47,25.47,25.43,25.43,145200.0,11.7538,11.7538,11.7353,11.7353,145200.0
2005-01-03 12:00:00,25.43,25.44,25.39,25.43,97700.0,11.7353,11.7399,11.7169,11.7353,97700.0
2005-01-03 12:10:00,25.43,25.45,25.42,25.42,58100.0,11.7353,11.7446,11.7307,11.7307,58100.0
2005-01-03 12:20:00,25.42,25.43,25.4,25.43,45900.0,11.7307,11.7353,11.7215,11.7353,45900.0
2005-01-03 12:30:00,25.43,25.44,25.4,25.41,33600.0,11.7353,11.7399,11.7215,11.7261,33600.0
2005-01-03 12:40:00,25.41,25.43,25.4,25.43,53100.0,11.7261,11.7353,11.7215,11.7353,53100.0
2005-01-03 12:50:00,25.42,25.48,25.39,25.46,198500.0,11.7307,11.7584,11.7169,11.7492,198500.0
2005-01-03 13:00:00,25.47,25.48,25.42,25.44,62300.0,11.7538,11.7584,11.7307,11.7399,62300.0
2005-01-03 13:10:00,25.44,25.46,25.43,25.45,37700.0,11.7399,11.7492,11.7353,11.7446,37700.0
2005-01-03 13:20:00,25.45,25.47,25.41,25.42,119200.0,11.7446,11.7538,11.7261,11.7307,119200.0
2005-01-03 13:30:00,25.41,25.45,25.4,25.45,46800.0,11.7261,11.7446,11.7215,11.7446,46800.0
2005-01-03 13:40:00,25.45,25.47,25.43,25.44,61000.0,11.7446,11.7538,11.7353,11.7399,61000.0
2005-01-03 13:50:00,25.44,25.47,25.44,25.44,35500.0,11.7399,11.7538,11.7399,11.7399,35500.0
2005-01-03 14:00:00,25.43,25.45,25.38,25.4,101500.0,11.7353,11.7446,11.7123,11.7215,101500.0
2005-01-03 14:10:00,25.39,25.42,25.37,25.38,80200.0,11.7169,11.7307,11.7076,11.7123,80200.0
2005-01-03 14:20:00,25.39,25.4,25.38,25.39,47500.0,11.7169,11.7215,11.7123,11.7169,47500.0
2005-01-03 14:30:00,25.38,25.43,25.38,25.41,69300.0,11.7123,11.7353,11.7123,11.7261,69300.0
2005-01-03 14:40:00,25.4,25.41,25.36,25.36,83000.0,11.7215,11.7261,11.703,11.703,83000.0
2005-01-03 14:50:00,25.37,25.38,25.35,25.36,73200.0,11.7076,11.7123,11.6984,11.703,73200.0
2005-01-03 15:00:00,25.36,25.38,25.35,25.38,68400.0,11.703,11.7123,11.6984,11.7123,68400.0
2005-01-03 15:10:00,25.37,25.39,25.36,25.36,89900.0,11.7076,11.7169,11.703,11.703,89900.0
2005-01-03 15:20:00,25.36,25.4,25.35,25.38,118500.0,11.703,11.7215,11.6984,11.7123,118500.0
2005-01-03 15:30:00,25.38,25.41,25.36,25.39,146700.0,11.7123,11.7261,11.703,11.7169,146700.0
2005-01-03 15:40:00,25.39,25.43,25.37,25.39,157300.0,11.7169,11.7353,11.7076,11.7169,157300.0
2005-01-03 15:50:00,25.4,25.44,25.38,25.43,416000.0,11.7215,11.7399,11.7123,11.7353,416000.0
2005-01-04 09:30:00,25.6,25.61,25.4,25.54,264900.0,11.8138,11.8184,11.7215,11.7861,264900.0
2005-01-04 09:40:00,25.52,25.53,25.43,25.44,216000.0,11.7769,11.7815,11.7353,11.7399,216000.0
2005-01-04 09:50:00,25.44,25.44,25.34,25.35,147700.0,11.7399,11.7399,11.6938,11.6984,147700.0
2005-01-04 10:00:00,25.34,25.36,25.32,25.32,133900.0,11.6938,11.703,11.6846,11.6846,133900.0
2005-01-04 10:10:00,25.32,25.33,25.29,25.3,135400.0,11.6846,11.6892,11.6707,11.6753,135400.0
2005-01-04 10:20:00,25.3,25.3,25.25,25.25,145800.0,11.6753,11.6753,11.6523,11.6523,145800.0
2005-01-04 10:30:00,25.25,25.26,25.22,25.23,162600.0,11.6523,11.6569,11.6384,11.643,162600.0
2005-01-04 10:40:00,25.23,25.24,25.21,25.22,171400.0,11.643,11.6476,11.6338,11.6384,171400.0
2005-01-04 10:50:00,25.21,25.22,25.19,25.2,125000.0,11.6338,11.6384,11.6246,11.6292,125000.0
2005-01-04 11:00:00,25.2,25.2,25.17,25.19,105400.0,11.6292,11.6292,11.6153,11.6246,105400.0
2005-01-04 11:10:00,25.19,25.2,25.17,25.2,170700.0,11.6246,11.6292,11.6153,11.6292,170700.0
2005-01-04 11:20:00,25.19,25.33,25.18,25.25,222900.0,11.6246,11.6892,11.62,11.6523,222900.0
2005-01-04 11:30:00,25.25,25.28,25.22,25.25,118500.0,11.6523,11.6661,11.6384,11.6523,118500.0
2005-01-04 11:40:00,25.25,25.25,25.22,25.23,93900.0,11.6523,11.6523,11.6384,11.643,93900.0
2005-01-04 11:50:00,25.22,25.25,25.22,25.23,99300.0,11.6384,11.6523,11.6384,11.643,99300.0
2005-01-04 12:00:00,25.22,25.23,25.18,25.19,92500.0,11.6384,11.643,11.62,11.6246,92500.0
2005-01-04 12:10:00,25.18,25.19,25.12,25.15,130800.0,11.62,11.6246,11.5923,11.6061,130800.0
2005-01-04 12:20:00,25.15,25.16,25.13,25.15,96600.0,11.6061,11.6107,11.5969,11.6061,96600.0
2005-01-04 12:30:00,25.15,25.2,25.14,25.16,70100.0,11.6061,11.6292,11.6015,11.6107,70100.0
2005-01-04 12:40:00,25.16,25.23,25.16,25.2,55200.0,11.6107,11.643,11.6107,11.6292,55200.0
2005-01-04 12:50:00,25.2,25.22,25.17,25.17,88000.0,11.6292,11.6384,11.6153,11.6153,88000.0
2005-01-04 13:00:00,25.16,25.23,25.16,25.19,87100.0,11.6107,11.643,11.6107,11.6246,87100.0
2005-01-04 13:10:00,25.2,25.22,25.19,25.2,42200.0,11.6292,11.6384,11.6246,11.6292,42200.0
2005-01-04 13:20:00,25.19,25.2,25.17,25.2,65700.0,11.6246,11.6292,11.6153,11.6292,65700.0
2005-01-04 13:30:00,25.2,25.2,25.17,25.19,65700.0,11.6292,11.6292,11.6153,11.6246,65700.0
2005-01-04 13:40:00,25.18,25.21,25.18,25.21,47400.0,11.62,11.6338,11.62,11.6338,47400.0
2005-01-04 13:50:00,25.2,25.25,25.19,25.24,109100.0,11.6292,11.6523,11.6246,11.6476,109100.0
2005-01-04 14:00:00,25.24,25.25,25.15,25.15,133300.0,11.6476,11.6523,11.6061,11.6061,133300.0
2005-01-04 14:10:00,25.15,25.16,25.11,25.11,130200.0,11.6061,11.6107,11.5877,11.5877,130200.0
2005-01-04 14:20:00,25.12,25.12,25.05,25.06,158300.0,11.5923,11.5923,11.56,11.5646,158300.0
2005-01-04 14:30:00,25.05,25.08,25.05,25.06,148800.0,11.56,11.5738,11.56,11.5646,148800.0
2005-01-04 14:40:00,25.06,25.1,25.01,25.05,216900.0,11.5646,11.583,11.5415,11.56,216900.0
2005-01-04 14:50:00,25.05,25.08,25.03,25.06,136300.0,11.56,11.5738,11.5507,11.5646,136300.0
2005-01-04 15:00:00,25.07,25.07,25.01,25.05,263300.0,11.5692,11.5692,11.5415,11.56,263300.0
2005-01-04 15:10:00,25.06,25.1,25.05,25.06,135100.0,11.5646,11.583,11.56,11.5646,135100.0
2005-01-04 15:20:00,25.06,25.06,25.04,25.06,140700.0,11.5646,11.5646,11.5554,11.5646,140700.0
2005-01-04 15:30:00,25.06,25.16,25.04,25.16,180000.0,11.5646,11.6107,11.5554,11.6107,180000.0
2005-01-04 15:40:00,25.16,25.2,25.15,25.17,212800.0,11.6107,11.6292,11.6061,11.6153,212800.0
2005-01-04 15:50:00,25.18,25.18,25.13,25.16,223000.0,11.62,11.62,11.5969,11.6107,223000.0
2005-01-05 09:30:00,25.0,25.0,24.92,24.99,337400.0,11.6672,11.6672,11.6299,11.6625,337400.0
2005-01-05 09:40:00,24.99,25.02,24.88,24.91,207000.0,11.6625,11.6765,11.6112,11.6252,207000.0
2005-01-05 09:50:00,24.9,24.95,24.81,24.82,158300.0,11.6205,11.6439,11.5785,11.5832,158300.0
2005-01-05 10:00:00,24.82,24.87,24.81,24.87,150900.0,11.5832,11.6065,11.5785,11.6065,150900.0
2005-01-05 10:10:00,24.83,24.87,24.82,24.84,137700.0,11.5879,11.6065,11.5832,11.5925,137700.0
2005-01-05 10:20:00,24.83,24.84,24.76,24.76,80500.0,11.5879,11.5925,11.5552,11.5552,80500.0
2005-01-05 10:30:00,24.76,24.77,24.74,24.75,301400.0,11.5552,11.5599,11.5459,11.5505,301400.0
2005-01-05 10:40:00,24.75,24.77,24.74,24.76,121000.0,11.5505,11.5599,11.5459,11.5552,121000.0
2005-01-05 10:50:00,24.75,24.79,24.75,24.79,87700.0,11.5505,11.5692,11.5505,11.5692,87700.0
2005-01-05 11:00:00,24.78,24.84,24.77,24.84,150800.0,11.5645,11.5925,11.5599,11.5925,150800.0
2005-01-05 11:10:00,24.84,24.87,24.81,24.86,367800.0,11.5925,11.6065,11.5785,11.6019,367800.0
2005-01-05 11:20:00,24.87,24.9,24.86,24.9,131100.0,11.6065,11.6205,11.6019,11.6205,131100.0
2005-01-05 11:30:00,24.9,24.91,24.85,24.89,110800.0,11.6205,11.6252,11.5972,11.6159,110800.0
2005-01-05 11:40:00,24.89,24.92,24.86,24.92,88300.0,11.6159,11.6299,11.6019,11.6299,88300.0
2005-01-05 11:50:00,24.92,24.95,24.91,24.95,57200.0,11.6299,11.6439,11.6252,11.6439,57200.0
2005-01-05 12:00:00,24.95,24.95,24.9,24.91,98600.0,11.6439,11.6439,11.6205,11.6252,98600.0
2005-01-05 12:10:00,24.93,24.94,24.88,24.89,138100.0,11.6345,11.6392,11.6112,11.6159,138100.0
2005-01-05 12:20:00,24.89,24.96,24.88,24.91,107400.0,11.6159,11.6485,11.6112,11.6252,107400.0
2005-01-05 12:30:00,24.9,24.91,24.86,24.87,67200.0,11.6205,11.6252,11.6019,11.6065,67200.0
2005-01-05 12:40:00,24.86,24.93,24.86,24.9,73400.0,11.6019,11.6345,11.6019,11.6205,73400.0
2005-01-05 12:50:00,24.9,24.95,24.89,24.93,86500.0,11.6205,11.6439,11.6159,11.6345,86500.0
2005-01-05 13:00:00,24.93,25.0,24.92,24.99,82400.0,11.6345,11.6672,11.6299,11.6625,82400.0
2005-01-05 13:10:00,24.99,24.99,24.94,24.96,48300.0,11.6625,11.6625,11.6392,11.6485,48300.0
2005-01-05 13:20:00,24.96,24.97,24.92,24.94,103100.0,11.6485,11.6532,11.6299,11.6392,103100.0
2005-01-05 13:30:00,24.94,24.97,24.92,24.93,93200.0,11.6392,11.6532,11.6299,11.6345,93200.0
2005-01-05 13:40:00,24.94,24.95,24.89,24.91,87200.0,11.6392,11.6439,11.6159,11.6252,87200.0
2005-01-05 13:50:00,24.9,24.93,24.88,24.91,87500.0,11.6205,11.6345,11.6112,11.6252,87500.0
2005-01-05 14:00:00,24.9,24.91,24.88,24.88,86900.0,11.6205,11.6252,11.6112,11.6112,86900.0
2005-01-05 14:10:00,24.88,24.89,24.86,24.86,134200.0,11.6112,11.6159,11.6019,11.6019,134200.0
2005-01-05 14:20:00,24.86,24.87,24.82,24.84,97700.0,11.6019,11.6065,11.5832,11.5925,97700.0
2005-01-05 14:30:00,24.84,24.87,24.83,24.84,165300.0,11.5925,11.6065,11.5879,11.5925,165300.0
2005-01-05 14:40:00,24.84,24.85,24.82,24.84,130100.0,11.5925,11.5972,11.5832,11.5925,130100.0
2005-01-05 14:50:00,24.84,24.86,24.81,24.81,162800.0,11.5925,11.6019,11.5785,11.5785,162800.0
2005-01-05 15:00:00,24.82,24.85,24.8,24.85,133100.0,11.5832,11.5972,11.5739,11.5972,133100.0
2005-01-05 15:10:00,24.85,24.91,24.84,24.9,190800.0,11.5972,11.6252,11.5925,11.6205,190800.0
2005-01-05 15:20:00,24.89,24.93,24.84,24.86,182700.0,11.6159,11.6345,11.5925,11.6019,182700.0
2005-01-05 15:30:00,24.86,24.87,24.82,24.82,172100.0,11.6019,11.6065,11.5832,11.5832,172100.0
2005-01-05 15:40:00,24.83,24.84,24.77,24.78,152400.0,11.5879,11.5925,11.5599,11.5645,152400.0
2005-01-05 15:50:00,24.78,24.81,24.76,24.8,203900.0,11.5645,11.5785,11.5552,11.5739,203900.0
2005-01-06 09:30:00,24.77,24.87,24.77,24.84,206600.0,11.5599,11.6065,11.5599,11.5925,206600.0
2005-01-06 09:40:00,24.84,24.85,24.8,24.83,104200.0,11.5925,11.5972,11.5739,11.5879,104200.0
2005-01-06 09:50:00,24.82,24.83,24.79,24.81,160200.0,11.5832,11.5879,11.5692,11.5785,160200.0
2005-01-06 10:00:00,24.81,24.81,24.75,24.76,58900.0,11.5785,11.5785,11.5505,11.5552,58900.0
2005-01-06 10:10:00,24.76,24.79,24.75,24.76,73700.0,11.5552,11.5692,11.5505,11.5552,73700.0
2005-01-06 10:20:00,24.76,24.8,24.75,24.78,125200.0,11.5552,11.5739,11.5505,11.5645,125200.0
2005-01-06 10:30:00,24.77,24.8,24.76,24.76,44500.0,11.5599,11.5739,11.5552,11.5552,44500.0
2005-01-06 10:40:00,24.76,24.79,24.75,24.76,58600.0,11.5552,11.5692,11.5505,11.5552,58600.0
2005-01-06 10:50:00,24.76,24.76,24.72,24.74,124300.0,11.5552,11.5552,11.5365,11.5459,124300.0
2005-01-06 11:00:00,24.73,24.84,24.73,24.8,255700.0,11.5412,11.5925,11.5412,11.5739,255700.0
2005-01-06 11:10:00,24.81,24.81,24.77,24.77,120700.0,11.5785,11.5785,11.5599,11.5599,120700.0
2005-01-06 11:20:00,24.79,24.85,24.79,24.81,135500.0,11.5692,11.5972,11.5692,11.5785,135500.0
2005-01-06 11:30:00,24.81,24.87,24.79,24.79,135400.0,11.5785,11.6065,11.5692,11.5692,135400.0
2005-01-06 11:40:00,24.8,24.8,24.78,24.8,102300.0,11.5739,11.5739,11.5645,11.5739,102300.0
2005-01-06 11:50:00,24.8,24.8,24.75,24.76,84100.0,11.5739,11.5739,11.5505,11.5552,84100.0
2005-01-06 12:00:00,24.76,24.78,24.74,24.77,71700.0,11.5552,11.5645,11.5459,11.5599,71700.0
2005-01-06 12:10:00,24.77,24.77,24.73,24.75,113600.0,11.5599,11.5599,11.5412,11.5505,113600.0
2005-01-06 12:20:00,24.76,24.77,24.73,24.73,54100.0,11.5552,11.5599,11.5412,11.5412,54100.0
2005-01-06 12:30:00,24.73,24.75,24.73,24.74,36700.0,11.5412,11.5505,11.5412,11.5459,36700.0
2005-01-06 12:40:00,24.74,24.76,24.73,24.75,36200.0,11.5459,11.5552,11.5412,11.5505,36200.0
2005-01-06 12:50:00,24.75,24.75,24.72,24.72,70000.0,11.5505,11.5505,11.5365,11.5365,70000.0
2005-01-06 13:00:00,24.72,24.75,24.71,24.72,63400.0,11.5365,11.5505,11.5319,11.5365,63400.0
2005-01-06 13:10:00,24.73,24.74,24.71,24.72,87700.0,11.5412,11.5459,11.5319,11.5365,87700.0
2005-01-06 13:20:00,24.72,24.78,24.72,24.77,84900.0,11.5365,11.5645,11.5365,11.5599,84900.0
2005-01-06 13:30:00,24.78,24.79,24.76,24.78,73200.0,11.5645,11.5692,11.5552,11.5645,73200.0
2005-01-06 13:40:00,24.77,24.8,24.75,24.79,58800.0,11.5599,11.5739,11.5505,11.5692,58800.0
2005-01-06 13:50:00,24.8,24.8,24.78,24.78,76400.0,11.5739,11.5739,11.5645,11.5645,76400.0
2005-01-06 14:00:00,24.78,24.83,24.78,24.82,93300.0,11.5645,11.5879,11.5645,11.5832,93300.0
2005-01-06 14:10:00,24.82,24.84,24.79,24.84,66700.0,11.5832,11.5925,11.5692,11.5925,66700.0
2005-01-06 14:20:00,24.84,24.85,24.79,24.8,116300.0,11.5925,11.5972,11.5692,11.5739,116300.0
2005-01-06 14:30:00,24.8,24.8,24.75,24.77,106400.0,11.5739,11.5739,11.5505,11.5599,106400.0
2005-01-06 14:40:00,24.76,24.77,24.76,24.77,62500.0,11.5552,11.5599,11.5552,11.5599,62500.0
2005-01-06 14:50:00,24.77,24.77,24.74,24.75,82900.0,11.5599,11.5599,11.5459,11.5505,82900.0
2005-01-06 15:00:00,24.74,24.75,24.7,24.74,125800.0,11.5459,11.5505,11.5272,11.5459,125800.0
2005-01-06 15:10:00,24.75,24.79,24.74,24.76,151700.0,11.5505,11.5692,11.5459,11.5552,151700.0
2005-01-06 15:20:00,24.76,24.77,24.72,24.76,113700.0,11.5552,11.5599,11.5365,11.5552,113700.0
2005-01-06 15:30:00,24.75,24.78,24.75,24.78,96400.0,11.5505,11.5645,11.5505,11.5645,96400.0
2005-01-06 15:40:00,24.77,24.79,24.74,24.75,129300.0,11.5599,11.5692,11.5459,11.5505,129300.0
2005-01-06 15:50:00,24.75,24.75,24.74,24.74,163500.0,11.5505,11.5505,11.5459,11.5459,163500.0
2005-01-07 09:30:00,24.75,24.78,24.71,24.73,188800.0,11.5505,11.5645,11.5319,11.5412,188800.0
2005-01-07 09:40:00,24.71,24.75,24.7,24.74,124700.0,11.5319,11.5505,11.5272,11.5459,124700.0
2005-01-07 09:50:00,24.74,24.75,24.7,24.73,163700.0,11.5459,11.5505,11.5272,11.5412,163700.0
2005-01-07 10:00:00,24.73,24.75,24.7,24.7,144200.0,11.5412,11.5505,11.5272,11.5272,144200.0
2005-01-07 10:10:00,24.7,24.72,24.66,24.69,157500.0,11.5272,11.5365,11.5085,11.5225,157500.0
2005-01-07 10:20:00,24.69,24.7,24.62,24.63,123500.0,11.5225,11.5272,11.4899,11.4945,123500.0
2005-01-07 10:30:00,24.64,24.68,24.62,24.62,158100.0,11.4992,11.5179,11.4899,11.4899,158100.0
2005-01-07 10:40:00,24.62,24.63,24.58,24.62,86500.0,11.4899,11.4945,11.4712,11.4899,86500.0
2005-01-07 10:50:00,24.62,24.73,24.6,24.68,253900.0,11.4899,11.5412,11.4805,11.5179,253900.0
2005-01-07 11:00:00,24.68,24.7,24.66,24.67,104500.0,11.5179,11.5272,11.5085,11.5132,104500.0
2005-01-07 11:10:00,24.66,24.7,24.66,24.67,60500.0,11.5085,11.5272,11.5085,11.5132,60500.0
2005-01-07 11:20:00,24.67,24.74,24.65,24.73,69400.0,11.5132,11.5459,11.5039,11.5412,69400.0
2005-01-07 11:30:00,24.72,24.74,24.67,24.71,77000.0,11.5365,11.5459,11.5132,11.5319,77000.0
2005-01-07 11:40:00,24.71,24.73,24.69,24.7,127000.0,11.5319,11.5412,11.5225,11.5272,127000.0
2005-01-07 11:50:00,24.7,24.7,24.65,24.68,125700.0,11.5272,11.5272,11.5039,11.5179,125700.0
2005-01-07 12:00:00,24.68,24.73,24.67,24.71,180200.0,11.5179,11.5412,11.5132,11.5319,180200.0
2005-01-07 12:10:00,24.71,24.74,24.69,24.7,105100.0,11.5319,11.5459,11.5225,11.5272,105100.0
2005-01-07 12:20:00,24.7,24.75,24.68,24.75,200900.0,11.5272,11.5505,11.5179,11.5505,200900.0
2005-01-07 12:30:00,24.75,24.76,24.73,24.74,182000.0,11.5505,11.5552,11.5412,11.5459,182000.0
2005-01-07 12:40:00,24.73,24.78,24.71,24.77,664400.0,11.5412,11.5645,11.5319,11.5599,664400.0
2005-01-07 12:50:00,24.77,24.78,24.74,24.76,74800.0,11.5599,11.5645,11.5459,11.5552,74800.0
2005-01-07 13:00:00,24.76,24.79,24.75,24.78,45600.0,11.5552,11.5692,11.5505,11.5645,45600.0
2005-01-07 13:10:00,24.77,24.78,24.73,24.77,110200.0,11.5599,11.5645,11.5412,11.5599,110200.0
2005-01-07 13:20:00,24.77,24.8,24.77,24.79,48600.0,11.5599,11.5739,11.5599,11.5692,48600.0
2005-01-07 13:30:00,24.78,24.82,24.77,24.78,70600.0,11.5645,11.5832,11.5599,11.5645,70600.0
2005-01-07 13:40:00,24.79,24.8,24.77,24.78,113600.0,11.5692,11.5739,11.5599,11.5645,113600.0
2005-01-07 13:50:00,24.79,24.79,24.76,24.76,119400.0,11.5692,11.5692,11.5552,11.5552,119400.0
2005-01-07 14:00:00,24.77,24.81,24.77,24.8,91100.0,11.5599,11.5785,11.5599,11.5739,91100.0
2005-01-07 14:10:00,24.79,24.82,24.77,24.8,94900.0,11.5692,11.5832,11.5599,11.5739,94900.0
2005-01-07 14:20:00,24.81,24.89,24.77,24.87,371400.0,11.5785,11.6159,11.5599,11.6065,371400.0
2005-01-07 14:30:00,24.86,24.87,24.8,24.81,86600.0,11.6019,11.6065,11.5739,11.5785,86600.0
2005-01-07 14:40:00,24.8,24.83,24.8,24.81,143700.0,11.5739,11.5879,11.5739,11.5785,143700.0
2005-01-07 14:50:00,24.8,24.83,24.77,24.78,102700.0,11.5739,11.5879,11.5599,11.5645,102700.0
2005-01-07 15:00:00,24.78,24.8,24.75,24.75,192200.0,11.5645,11.5739,11.5505,11.5505,192200.0
2005-01-07 15:10:00,24.74,24.77,24.73,24.76,62600.0,11.5459,11.5599,11.5412,11.5552,62600.0
2005-01-07 15:20:00,24.76,24.77,24.73,24.73,78400.0,11.5552,11.5599,11.5412,11.5412,78400.0
2005-01-07 15:30:00,24.73,24.78,24.73,24.77,117400.0,11.5412,11.5645,11.5412,11.5599,117400.0
2005-01-07 15:40:00,24.78,24.8,24.75,24.76,208300.0,11.5645,11.5739,11.5505,11.5552,208300.0
2005-01-07 15:50:00,24.76,24.77,24.71,24.73,200100.0,11.5552,11.5599,11.5319,11.5412,200100.0
2005-01-10 09:30:00,24.61,24.67,24.6,24.63,241300.0,11.4852,11.5132,11.4805,11.4945,241300.0
2005-01-10 09:40:00,24.63,24.7,24.6,24.61,153700.0,11.4945,11.5272,11.4805,11.4852,153700.0
2005-01-10 09:50:00,24.61,24.65,24.55,24.57,107300.0,11.4852,11.5039,11.4572,11.4665,107300.0
2005-01-10 10:00:00,24.56,24.6,24.53,24.56,100500.0,11.4619,11.4805,11.4479,11.4619,100500.0
2005-01-10 10:10:00,24.56,24.65,24.52,24.63,122700.0,11.4619,11.5039,11.4432,11.4945,122700.0
2005-01-10 10:20:00,24.65,24.73,24.64,24.73,513700.0,11.5039,11.5412,11.4992,11.5412,513700.0
2005-01-10 10:30:00,24.73,24.74,24.69,24.7,259900.0,11.5412,11.5459,11.5225,11.5272,259900.0
2005-01-10 10:40:00,24.69,24.74,24.69,24.73,93200.0,11.5225,11.5459,11.5225,11.5412,93200.0
2005-01-10 10:50:00,24.72,24.74,24.71,24.73,82100.0,11.5365,11.5459,11.5319,11.5412,82100.0
2005-01-10 11:00:00,24.73,24.74,24.7,24.71,97100.0,11.5412,11.5459,11.5272,11.5319,97100.0
2005-01-10 11:10:00,24.72,24.76,24.7,24.76,130400.0,11.5365,11.5552,11.5272,11.5552,130400.0
2005-01-10 11:20:00,24.75,24.81,24.73,24.81,121700.0,11.5505,11.5785,11.5412,11.5785,121700.0
2005-01-10 11:30:00,24.82,24.83,24.73,24.73,102700.0,11.5832,11.5879,11.5412,11.5412,102700.0
2005-01-10 11:40:00,24.73,24.78,24.71,24.77,210000.0,11.5412,11.5645,11.5319,11.5599,210000.0
2005-01-10 11:50:00,24.77,24.86,24.76,24.86,90400.0,11.5599,11.6019,11.5552,11.6019,90400.0
2005-01-10 12:00:00,24.85,24.94,24.85,24.91,110800.0,11.5972,11.6392,11.5972,11.6252,110800.0
2005-01-10 12:10:00,24.91,24.91,24.86,24.89,115700.0,11.6252,11.6252,11.6019,11.6159,115700.0
2005-01-10 12:20:00,24.9,24.97,24.89,24.97,135800.0,11.6205,11.6532,11.6159,11.6532,135800.0
2005-01-10 12:30:00,24.97,25.0,24.96,24.99,249600.0,11.6532,11.6672,11.6485,11.6625,249600.0
2005-01-10 12:40:00,25.0,25.01,24.98,25.0,230100.0,11.6672,11.6719,11.6579,11.6672,230100.0
2005-01-10 12:50:00,24.99,25.03,24.99,25.03,97700.0,11.6625,11.6812,11.6625,11.6812,97700.0
2005-01-10 13:00:00,25.02,25.04,25.01,25.01,106200.0,11.6765,11.6859,11.6719,11.6719,106200.0
2005-01-10 13:10:00,25.01,25.05,25.0,25.03,73500.0,11.6719,11.6905,11.6672,11.6812,73500.0
2005-01-10 13:20:00,25.03,25.05,25.02,25.02,62200.0,11.6812,11.6905,11.6765,11.6765,62200.0
2005-01-10 13:30:00,25.02,25.02,24.99,24.99,59600.0,11.6765,11.6765,11.6625,11.6625,59600.0
2005-01-10 13:40:00,24.99,25.0,24.99,24.99,59900.0,11.6625,11.6672,11.6625,11.6625,59900.0
2005-01-10 13:50:00,24.99,25.0,24.94,24.95,135600.0,11.6625,11.6672,11.6392,11.6439,135600.0
2005-01-10 14:00:00,24.95,24.95,24.91,24.92,87900.0,11.6439,11.6439,11.6252,11.6299,87900.0
2005-01-10 14:10:00,24.92,24.95,24.9,24.93,81100.0,11.6299,11.6439,11.6205,11.6345,81100.0
2005-01-10 14:20:00,24.93,24.99,24.92,24.97,119300.0,11.6345,11.6625,11.6299,11.6532,119300.0
2005-01-10 14:30:00,24.96,24.97,24.92,24.92,112800.0,11.6485,11.6532,11.6299,11.6299,112800.0
2005-01-10 14:40:00,24.93,24.95,24.91,24.95,85700.0,11.6345,11.6439,11.6252,11.6439,85700.0
2005-01-10 14:50:00,24.94,24.95,24.9,24.91,61400.0,11.6392,11.6439,11.6205,11.6252,61400.0
2005-01-10 15:00:00,24.9,24.95,24.9,24.95,102100.0,11.6205,11.6439,11.6205,11.6439,102100.0
2005-01-10 15:10:00,24.95,24.97,24.9,24.91,200000.0,11.6439,11.6532,11.6205,11.6252,200000.0
2005-01-10 15:20:00,24.91,24.91,24.85,24.88,135100.0,11.6252,11.6252,11.5972,11.6112,135100.0
2005-01-10 15:30:00,24.88,24.89,24.77,24.87,140800.0,11.6112,11.6159,11.5599,11.6065,140800.0
2005-01-10 15:40:00,24.86,24.95,24.86,24.92,194200.0,11.6019,11.6439,11.6019,11.6299,194200.0
2005-01-10 15:50:00,24.91,24.99,24.91,24.97,227200.0,11.6252,11.6625,11.6252,11.6532,227200.0
2005-01-11 09:30:00,24.77,24.84,24.77,24.84,192000.0,11.5599,11.5925,11.5599,11.5925,192000.0
2005-01-11 09:40:00,24.84,24.86,24.7,24.73,102800.0,11.5925,11.6019,11.5272,11.5412,102800.0
2005-01-11 09:50:00,24.72,24.75,24.69,24.74,94700.0,11.5365,11.5505,11.5225,11.5459,94700.0
2005-01-11 10:00:00,24.73,24.76,24.7,24.74,187200.0,11.5412,11.5552,11.5272,11.5459,187200.0
2005-01-11 10:10:00,24.74,24.77,24.74,24.75,153800.0,11.5459,11.5599,11.5459,11.5505,153800.0
2005-01-11 10:20:00,24.75,24.8,24.75,24.76,57300.0,11.5505,11.5739,11.5505,11.5552,57300.0
2005-01-11 10:30:00,24.75,24.77,24.71,24.73,92800.0,11.5505,11.5599,11.5319,11.5412,92800.0
2005-01-11 10:40:00,24.72,24.75,24.71,24.72,158000.0,11.5365,11.5505,11.5319,11.5365,158000.0
2005-01-11 10:50:00,24.71,24.72,24.69,24.69,70900.0,11.5319,11.5365,11.5225,11.5225,70900.0
2005-01-11 11:00:00,24.7,24.7,24.64,24.65,74000.0,11.5272,11.5272,11.4992,11.5039,74000.0
2005-01-11 11:10:00,24.66,24.66,24.6,24.6,105700.0,11.5085,11.5085,11.4805,11.4805,105700.0
2005-01-11 11:20:00,24.59,24.61,24.55,24.61,94600.0,11.4759,11.4852,11.4572,11.4852,94600.0
2005-01-11 11:30:00,24.61,24.64,24.58,24.59,78700.0,11.4852,11.4992,11.4712,11.4759,78700.0
2005-01-11 11:40:00,24.59,24.62,24.58,24.59,98300.0,11.4759,11.4899,11.4712,11.4759,98300.0
2005-01-11 11:50:00,24.59,24.59,24.56,24.57,79700.0,11.4759,11.4759,11.4619,11.4665,79700.0
2005-01-11 12:00:00,24.56,24.59,24.55,24.56,73900.0,11.4619,11.4759,11.4572,11.4619,73900.0
2005-01-11 12:10:00,24.56,24.56,24.52,24.53,115600.0,11.4619,11.4619,11.4432,11.4479,115600.0
2005-01-11 12:20:00,24.52,24.54,24.51,24.51,75600.0,11.4432,11.4525,11.4385,11.4385,75600.0
2005-01-11 12:30:00,24.51,24.53,24.49,24.5,137200.0,11.4385,11.4479,11.4292,11.4339,137200.0
2005-01-11 12:40:00,24.5,24.55,24.48,24.48,139700.0,11.4339,11.4572,11.4245,11.4245,139700.0
2005-01-11 12:50:00,24.48,24.5,24.47,24.49,92000.0,11.4245,11.4339,11.4199,11.4292,92000.0
2005-01-11 13:00:00,24.48,24.51,24.44,24.5,81400.0,11.4245,11.4385,11.4059,11.4339,81400.0
2005-01-11 13:10:00,24.51,24.6,24.49,24.57,147900.0,11.4385,11.4805,11.4292,11.4665,147900.0
2005-01-11 13:20:00,24.57,24.59,24.56,24.57,57100.0,11.4665,11.4759,11.4619,11.4665,57100.0
2005-01-11 13:30:00,24.58,24.63,24.54,24.56,70200.0,11.4712,11.4945,11.4525,11.4619,70200.0
2005-01-11 13:40:00,24.57,24.59,24.53,24.57,76500.0,11.4665,11.4759,11.4479,11.4665,76500.0
2005-01-11 13:50:00,24.57,24.67,24.57,24.65,99500.0,11.4665,11.5132,11.4665,11.5039,99500.0
2005-01-11 14:00:00,24.66,24.66,24.62,24.63,77800.0,11.5085,11.5085,11.4899,11.4945,77800.0
2005-01-11 14:10:00,24.63,24.66,24.62,24.63,78800.0,11.4945,11.5085,11.4899,11.4945,78800.0
2005-01-11 14:20:00,24.64,24.65,24.63,24.63,54100.0,11.4992,11.5039,11.4945,11.4945,54100.0
2005-01-11 14:30:00,24.63,24.64,24.58,24.6,195500.0,11.4945,11.4992,11.4712,11.4805,195500.0
2005-01-11 14:40:00,24.6,24.63,24.59,24.61,57100.0,11.4805,11.4945,11.4759,11.4852,57100.0
2005-01-11 14:50:00,24.61,24.62,24.58,24.6,70600.0,11.4852,11.4899,11.4712,11.4805,70600.0
2005-01-11 15:00:00,24.6,24.63,24.59,24.61,64100.0,11.4805,11.4945,11.4759,11.4852,64100.0
2005-01-11 15:10:00,24.61,24.63,24.61,24.61,60000.0,11.4852,11.4945,11.4852,11.4852,60000.0
2005-01-11 15:20:00,24.62,24.62,24.57,24.58,101100.0,11.4899,11.4899,11.4665,11.4712,101100.0
2005-01-11 15:30:00,24.58,24.62,24.58,24.62,181300.0,11.4712,11.4899,11.4712,11.4899,181300.0
2005-01-11 15:40:00,24.61,24.66,24.61,24.65,156200.0,11.4852,11.5085,11.4852,11.5039,156200.0
2005-01-11 15:50:00,24.64,24.65,24.56,24.62,568600.0,11.4992,11.5039,11.4619,11.4899,568600.0
2005-01-12 09:30:00,24.53,24.7,24.51,24.67,207700.0,11.4479,11.5272,11.4385,11.5132,207700.0
2005-01-12 09:40:00,24.66,24.67,24.58,24.6,119800.0,11.5085,11.5132,11.4712,11.4805,119800.0
2005-01-12 09:50:00,24.59,24.59,24.53,24.53,149500.0,11.4759,11.4759,11.4479,11.4479,149500.0
2005-01-12 10:00:00,24.54,24.7,24.53,24.61,170800.0,11.4525,11.5272,11.4479,11.4852,170800.0
2005-01-12 10:10:00,24.61,24.64,24.56,24.56,89800.0,11.4852,11.4992,11.4619,11.4619,89800.0
2005-01-12 10:20:00,24.55,24.59,24.55,24.57,97500.0,11.4572,11.4759,11.4572,11.4665,97500.0
2005-01-12 10:30:00,24.57,24.58,24.51,24.51,128000.0,11.4665,11.4712,11.4385,11.4385,128000.0
2005-01-12 10:40:00,24.55,24.63,24.48,24.58,283700.0,11.4572,11.4945,11.4245,11.4712,283700.0
2005-01-12 10:50:00,24.58,24.58,24.45,24.5,194900.0,11.4712,11.4712,11.4105,11.4339,194900.0
2005-01-12 11:00:00,24.49,24.53,24.48,24.51,162500.0,11.4292,11.4479,11.4245,11.4385,162500.0
2005-01-12 11:10:00,24.51,24.53,24.5,24.51,102200.0,11.4385,11.4479,11.4339,11.4385,102200.0
2005-01-12 11:20:00,24.51,24.53,24.49,24.5,106200.0,11.4385,11.4479,11.4292,11.4339,106200.0
2005-01-12 11:30:00,24.51,24.58,24.5,24.57,159300.0,11.4385,11.4712,11.4339,11.4665,159300.0
2005-01-12 11:40:00,24.57,24.6,24.54,24.58,99000.0,11.4665,11.4805,11.4525,11.4712,99000.0
2005-01-12 11:50:00,24.59,24.62,24.55,24.58,58800.0,11.4759,11.4899,11.4572,11.4712,58800.0
2005-01-12 12:00:00,24.59,24.59,24.56,24.56,59700.0,11.4759,11.4759,11.4619,11.4619,59700.0
2005-01-12 12:10:00,24.57,24.6,24.52,24.59,79200.0,11.4665,11.4805,11.4432,11.4759,79200.0
2005-01-12 12:20:00,24.59,24.6,24.58,24.59,46500.0,11.4759,11.4805,11.4712,11.4759,46500.0
2005-01-12 12:30:00,24.59,24.59,24.55,24.55,53200.0,11.4759,11.4759,11.4572,11.4572,53200.0
2005-01-12 12:40:00,24.55,24.55,24.53,24.55,115400.0,11.4572,11.4572,11.4479,11.4572,115400.0
2005-01-12 12:50:00,24.55,24.59,24.52,24.53,63000.0,11.4572,11.4759,11.4432,11.4479,63000.0
2005-01-12 13:00:00,24.52,24.56,24.52,24.56,47900.0,11.4432,11.4619,11.4432,11.4619,47900.0
2005-01-12 13:10:00,24.56,24.57,24.55,24.55,32300.0,11.4619,11.4665,11.4572,11.4572,32300.0
2005-01-12 13:20:00,24.55,24.58,24.55,24.55,62900.0,11.4572,11.4712,11.4572,11.4572,62900.0
2005-01-12 13:30:00,24.55,24.56,24.52,24.55,89200.0,11.4572,11.4619,11.4432,11.4572,89200.0
2005-01-12 13:40:00,24.55,24.57,24.52,24.52,54300.0,11.4572,11.4665,11.4432,11.4432,54300.0
2005-01-12 13:50:00,24.53,24.53,24.5,24.51,89700.0,11.4479,11.4479,11.4339,11.4385,89700.0
2005-01-12 14:00:00,24.5,24.55,24.5,24.55,51800.0,11.4339,11.4572,11.4339,11.4572,51800.0
2005-01-12 14:10:00,24.55,24.61,24.53,24.6,62900.0,11.4572,11.4852,11.4479,11.4805,62900.0
2005-01-12 14:20:00,24.61,24.63,24.58,24.59,180900.0,11.4852,11.4945,11.4712,11.4759,180900.0
2005-01-12 14:30:00,24.6,24.62,24.57,24.57,90500.0,11.4805,11.4899,11.4665,11.4665,90500.0
2005-01-12 14:40:00,24.57,24.57,24.53,24.54,96600.0,11.4665,11.4665,11.4479,11.4525,96600.0
2005-01-12 14:50:00,24.55,24.6,24.55,24.59,89400.0,11.4572,11.4805,11.4572,11.4759,89400.0
2005-01-12 15:00:00,24.6,24.62,24.55,24.6,128600.0,11.4805,11.4899,11.4572,11.4805,128600.0
2005-01-12 15:10:00,24.6,24.62,24.57,24.58,87700.0,11.4805,11.4899,11.4665,11.4712,87700.0
2005-01-12 15:20:00,24.57,24.61,24.56,24.6,90800.0,11.4665,11.4852,11.4619,11.4805,90800.0
2005-01-12 15:30:00,24.61,24.69,24.6,24.69,180500.0,11.4852,11.5225,11.4805,11.5225,180500.0
2005-01-12 15:40:00,24.68,24.69,24.62,24.63,224100.0,11.5179,11.5225,11.4899,11.4945,224100.0
2005-01-12 15:50:00,24.63,24.68,24.62,24.68,261300.0,11.4945,11.5179,11.4899,11.5179,261300.0
2005-01-13 09:30:00,24.52,24.6,24.52,24.56,154800.0,11.4432,11.4805,11.4432,11.4619,154800.0
2005-01-13 09:40:00,24.56,24.6,24.48,24.54,78400.0,11.4619,11.4805,11.4245,11.4525,78400.0
2005-01-13 09:50:00,24.53,24.58,24.52,24.52,99100.0,11.4479,11.4712,11.4432,11.4432,99100.0
2005-01-13 10:00:00,24.53,24.53,24.48,24.5,75900.0,11.4479,11.4479,11.4245,11.4339,75900.0
2005-01-13 10:10:00,24.5,24.52,24.48,24.5,124600.0,11.4339,11.4432,11.4245,11.4339,124600.0
2005-01-13 10:20:00,24.5,24.55,24.5,24.54,69000.0,11.4339,11.4572,11.4339,11.4525,69000.0
2005-01-13 10:30:00,24.53,24.55,24.51,24.51,46500.0,11.4479,11.4572,11.4385,11.4385,46500.0
2005-01-13 10:40:00,24.52,24.52,24.5,24.51,60500.0,11.4432,11.4432,11.4339,11.4385,60500.0
2005-01-13 10:50:00,24.5,24.52,24.5,24.5,78100.0,11.4339,11.4432,11.4339,11.4339,78100.0
2005-01-13 11:00:00,24.51,24.52,24.5,24.5,47400.0,11.4385,11.4432,11.4339,11.4339,47400.0
2005-01-13 11:10:00,24.5,24.53,24.5,24.53,83700.0,11.4339,11.4479,11.4339,11.4479,83700.0
2005-01-13 11:20:00,24.53,24.6,24.52,24.59,96100.0,11.4479,11.4805,11.4432,11.4759,96100.0
2005-01-13 11:30:00,24.6,24.6,24.5,24.5,95300.0,11.4805,11.4805,11.4339,11.4339,95300.0
2005-01-13 11:40:00,24.5,24.51,24.5,24.51,70700.0,11.4339,11.4385,11.4339,11.4385,70700.0
2005-01-13 11:50:00,24.51,24.51,24.5,24.5,67500.0,11.4385,11.4385,11.4339,11.4339,67500.0
2005-01-13 12:00:00,24.51,24.51,24.5,24.51,19100.0,11.4385,11.4385,11.4339,11.4385,19100.0
2005-01-13 12:10:00,24.5,24.51,24.5,24.51,52000.0,11.4339,11.4385,11.4339,11.4385,52000.0
2005-01-13 12:20:00,24.5,24.51,24.5,24.5,26800.0,11.4339,11.4385,11.4339,11.4339,26800.0
2005-01-13 12:30:00,24.51,24.51,24.49,24.49,62500.0,11.4385,11.4385,11.4292,11.4292,62500.0
2005-01-13 12:40:00,24.5,24.51,24.48,24.48,44700.0,11.4339,11.4385,11.4245,11.4245,44700.0
2005-01-13 12:50:00,24.48,24.49,24.47,24.48,35600.0,11.4245,11.4292,11.4199,11.4245,35600.0
2005-01-13 13:00:00,24.48,24.52,24.48,24.5,103200.0,11.4245,11.4432,11.4245,11.4339,103200.0
2005-01-13 13:10:00,24.5,24.53,24.5,24.52,45600.0,11.4339,11.4479,11.4339,11.4432,45600.0
2005-01-13 13:20:00,24.53,24.53,24.51,24.51,36100.0,11.4479,11.4479,11.4385,11.4385,36100.0
2005-01-13 13:30:00,24.51,24.54,24.5,24.53,40100.0,11.4385,11.4525,11.4339,11.4479,40100.0
2005-01-13 13:40:00,24.53,24.54,24.52,24.53,28300.0,11.4479,11.4525,11.4432,11.4479,28300.0
2005-01-13 13:50:00,24.52,24.53,24.52,24.53,29100.0,11.4432,11.4479,11.4432,11.4479,29100.0
2005-01-13 14:00:00,24.52,24.53,24.52,24.52,34000.0,11.4432,11.4479,11.4432,11.4432,34000.0
2005-01-13 14:10:00,24.52,24.53,24.52,24.53,78800.0,11.4432,11.4479,11.4432,11.4479,78800.0
2005-01-13 14:20:00,24.52,24.55,24.52,24.53,102500.0,11.4432,11.4572,11.4432,11.4479,102500.0
2005-01-13 14:30:00,24.54,24.54,24.49,24.52,61600.0,11.4525,11.4525,11.4292,11.4432,61600.0
2005-01-13 14:40:00,24.51,24.52,24.5,24.5,64100.0,11.4385,11.4432,11.4339,11.4339,64100.0
2005-01-13 14:50:00,24.5,24.52,24.49,24.51,89400.0,11.4339,11.4432,11.4292,11.4385,89400.0
2005-01-13 15:00:00,24.5,24.51,24.5,24.51,45800.0,11.4339,11.4385,11.4339,11.4385,45800.0
2005-01-13 15:10:00,24.51,24.51,24.48,24.48,173400.0,11.4385,11.4385,11.4245,11.4245,173400.0
2005-01-13 15:20:00,24.48,24.48,24.45,24.45,140500.0,11.4245,11.4245,11.4105,11.4105,140500.0
2005-01-13 15:30:00,24.45,24.46,24.38,24.41,325800.0,11.4105,11.4152,11.3779,11.3919,325800.0
2005-01-13 15:40:00,24.41,24.43,24.39,24.42,372400.0,11.3919,11.4012,11.3825,11.3965,372400.0
2005-01-13 15:50:00,24.42,24.43,24.39,24.39,253000.0,11.3965,11.4012,11.3825,11.3825,253000.0
2005-01-14 09:30:00,24.3,24.38,24.3,24.36,226800.0,11.3405,11.3779,11.3405,11.3685,226800.0
2005-01-14 09:40:00,24.36,24.37,24.3,24.33,131700.0,11.3685,11.3732,11.3405,11.3545,131700.0
2005-01-14 09:50:00,24.34,24.35,24.31,24.32,76000.0,11.3592,11.3639,11.3452,11.3499,76000.0
2005-01-14 10:00:00,24.33,24.33,24.25,24.25,177300.0,11.3545,11.3545,11.3172,11.3172,177300.0
2005-01-14 10:10:00,24.26,24.33,24.25,24.32,102900.0,11.3219,11.3545,11.3172,11.3499,102900.0
2005-01-14 10:20:00,24.31,24.38,24.27,24.38,95900.0,11.3452,11.3779,11.3265,11.3779,95900.0
2005-01-14 10:30:00,24.37,24.37,24.33,24.35,93800.0,11.3732,11.3732,11.3545,11.3639,93800.0
2005-01-14 10:40:00,24.34,24.35,24.31,24.31,64400.0,11.3592,11.3639,11.3452,11.3452,64400.0
2005-01-14 10:50:00,24.31,24.35,24.3,24.32,62400.0,11.3452,11.3639,11.3405,11.3499,62400.0
2005-01-14 11:00:00,24.32,24.34,24.31,24.34,57400.0,11.3499,11.3592,11.3452,11.3592,57400.0
2005-01-14 11:10:00,24.33,24.34,24.31,24.32,145300.0,11.3545,11.3592,11.3452,11.3499,145300.0
2005-01-14 11:20:00,24.33,24.33,24.3,24.31,41500.0,11.3545,11.3545,11.3405,11.3452,41500.0
2005-01-14 11:30:00,24.31,24.32,24.3,24.31,46500.0,11.3452,11.3499,11.3405,11.3452,46500.0
2005-01-14 11:40:00,24.31,24.32,24.29,24.3,68200.0,11.3452,11.3499,11.3359,11.3405,68200.0
2005-01-14 11:50:00,24.31,24.32,24.3,24.31,146800.0,11.3452,11.3499,11.3405,11.3452,146800.0
2005-01-14 12:00:00,24.3,24.32,24.27,24.28,98100.0,11.3405,11.3499,11.3265,11.3312,98100.0
2005-01-14 12:10:00,24.28,24.31,24.28,24.31,100600.0,11.3312,11.3452,11.3312,11.3452,100600.0
2005-01-14 12:20:00,24.31,24.32,24.3,24.32,45500.0,11.3452,11.3499,11.3405,11.3499,45500.0
2005-01-14 12:30:00,24.31,24.33,24.3,24.31,91300.0,11.3452,11.3545,11.3405,11.3452,91300.0
2005-01-14 12:40:00,24.32,24.34,24.31,24.33,54500.0,11.3499,11.3592,11.3452,11.3545,54500.0
2005-01-14 12:50:00,24.34,24.35,24.34,24.34,21600.0,11.3592,11.3639,11.3592,11.3592,21600.0
2005-01-14 13:00:00,24.33,24.35,24.32,24.32,43900.0,11.3545,11.3639,11.3499,11.3499,43900.0
2005-01-14 13:10:00,24.31,24.33,24.3,24.3,69200.0,11.3452,11.3545,11.3405,11.3405,69200.0
2005-01-14 13:20:00,24.3,24.31,24.29,24.31,84700.0,11.3405,11.3452,11.3359,11.3452,84700.0
2005-01-14 13:30:00,24.31,24.31,24.3,24.3,94100.0,11.3452,11.3452,11.3405,11.3405,94100.0
2005-01-14 13:40:00,24.3,24.31,24.29,24.31,68600.0,11.3405,11.3452,11.3359,11.3452,68600.0
2005-01-14 13:50:00,24.31,24.31,24.3,24.3,39300.0,11.3452,11.3452,11.3405,11.3405,39300.0
2005-01-14 14:00:00,24.3,24.31,24.3,24.31,29000.0,11.3405,11.3452,11.3405,11.3452,29000.0
2005-01-14 14:10:00,24.31,24.31,24.28,24.3,117200.0,11.3452,11.3452,11.3312,11.3405,117200.0
2005-01-14 14:20:00,24.3,24.34,24.29,24.29,83500.0,11.3405,11.3592,11.3359,11.3359,83500.0
2005-01-14 14:30:00,24.3,24.34,24.29,24.32,55700.0,11.3405,11.3592,11.3359,11.3499,55700.0
2005-01-14 14:40:00,24.32,24.33,24.31,24.31,54600.0,11.3499,11.3545,11.3452,11.3452,54600.0
2005-01-14 14:50:00,24.32,24.34,24.31,24.32,111900.0,11.3499,11.3592,11.3452,11.3499,111900.0
2005-01-14 15:00:00,24.32,24.33,24.31,24.32,98500.0,11.3499,11.3545,11.3452,11.3499,98500.0
2005-01-14 15:10:00,24.32,24.32,24.31,24.31,78600.0,11.3499,11.3499,11.3452,11.3452,78600.0
2005-01-14 15:20:00,24.31,24.32,24.3,24.31,90200.0,11.3452,11.3499,11.3405,11.3452,90200.0
2005-01-14 15:30:00,24.3,24.35,24.3,24.35,159100.0,11.3405,11.3639,11.3405,11.3639,159100.0
2005-01-14 15:40:00,24.36,24.45,24.35,24.41,229800.0,11.3685,11.4105,11.3639,11.3919,229800.0
2005-01-14 15:50:00,24.4,24.43,24.32,24.42,330500.0,11.3872,11.4012,11.3499,11.3965,330500.0
2005-01-18 09:30:00,24.3,24.4,24.25,24.26,314200.0,11.3405,11.3872,11.3172,11.3219,314200.0
2005-01-18 09:40:00,24.26,24.35,24.18,24.3,417800.0,11.3219,11.3639,11.2845,11.3405,417800.0
2005-01-18 09:50:00,24.31,24.31,24.24,24.28,157500.0,11.3452,11.3452,11.3125,11.3312,157500.0
2005-01-18 10:00:00,24.29,24.29,24.18,24.21,404100.0,11.3359,11.3359,11.2845,11.2985,404100.0
2005-01-18 10:10:00,24.21,24.24,24.16,24.16,121600.0,11.2985,11.3125,11.2752,11.2752,121600.0
2005-01-18 10:20:00,24.16,24.24,24.14,24.2,212900.0,11.2752,11.3125,11.2658,11.2938,212900.0
2005-01-18 10:30:00,24.2,24.25,24.17,24.23,473300.0,11.2938,11.3172,11.2798,11.3078,473300.0
2005-01-18 10:40:00,24.23,24.39,24.23,24.36,238400.0,11.3078,11.3825,11.3078,11.3685,238400.0
2005-01-18 10:50:00,24.34,24.39,24.28,24.33,186800.0,11.3592,11.3825,11.3312,11.3545,186800.0
2005-01-18 11:00:00,24.35,24.42,24.33,24.36,109300.0,11.3639,11.3965,11.3545,11.3685,109300.0
2005-01-18 11:10:00,24.39,24.46,24.33,24.4,105800.0,11.3825,11.4152,11.3545,11.3872,105800.0
2005-01-18 11:20:00,24.41,24.46,24.4,24.44,69300.0,11.3919,11.4152,11.3872,11.4059,69300.0
2005-01-18 11:30:00,24.45,24.53,24.44,24.52,177200.0,11.4105,11.4479,11.4059,11.4432,177200.0
2005-01-18 11:40:00,24.53,24.54,24.5,24.52,88500.0,11.4479,11.4525,11.4339,11.4432,88500.0
2005-01-18 11:50:00,24.51,24.55,24.48,24.48,75900.0,11.4385,11.4572,11.4245,11.4245,75900.0
2005-01-18 12:00:00,24.48,24.54,24.45,24.54,112900.0,11.4245,11.4525,11.4105,11.4525,112900.0
2005-01-18 12:10:00,24.54,24.56,24.5,24.5,59700.0,11.4525,11.4619,11.4339,11.4339,59700.0
2005-01-18 12:20:00,24.52,24.54,24.48,24.52,57800.0,11.4432,11.4525,11.4245,11.4432,57800.0
2005-01-18 12:30:00,24.52,24.52,24.48,24.51,65100.0,11.4432,11.4432,11.4245,11.4385,65100.0
2005-01-18 12:40:00,24.5,24.53,24.49,24.52,44900.0,11.4339,11.4479,11.4292,11.4432,44900.0
2005-01-18 12:50:00,24.52,24.54,24.5,24.5,54900.0,11.4432,11.4525,11.4339,11.4339,54900.0
2005-01-18 13:00:00,24.5,24.51,24.49,24.49,75800.0,11.4339,11.4385,11.4292,11.4292,75800.0
2005-01-18 13:10:00,24.5,24.51,24.47,24.47,63000.0,11.4339,11.4385,11.4199,11.4199,63000.0
2005-01-18 13:20:00,24.48,24.48,24.43,24.46,160600.0,11.4245,11.4245,11.4012,11.4152,160600.0
2005-01-18 13:30:00,24.46,24.48,24.45,24.47,128900.0,11.4152,11.4245,11.4105,11.4199,128900.0
2005-01-18 13:40:00,24.47,24.47,24.44,24.45,124700.0,11.4199,11.4199,11.4059,11.4105,124700.0
2005-01-18 13:50:00,24.45,24.48,24.42,24.42,82600.0,11.4105,11.4245,11.3965,11.3965,82600.0
2005-01-18 14:00:00,24.4,24.44,24.4,24.43,187000.0,11.3872,11.4059,11.3872,11.4012,187000.0
2005-01-18 14:10:00,24.43,24.48,24.42,24.42,247800.0,11.4012,11.4245,11.3965,11.3965,247800.0
2005-01-18 14:20:00,24.43,24.45,24.41,24.44,70700.0,11.4012,11.4105,11.3919,11.4059,70700.0
2005-01-18 14:30:00,24.44,24.47,24.42,24.42,130800.0,11.4059,11.4199,11.3965,11.3965,130800.0
2005-01-18 14:40:00,24.43,24.44,24.4,24.42,93600.0,11.4012,11.4059,11.3872,11.3965,93600.0
2005-01-18 14:50:00,24.42,24.43,24.4,24.41,97300.0,11.3965,11.4012,11.3872,11.3919,97300.0
2005-01-18 15:00:00,24.4,24.44,24.4,24.42,143700.0,11.3872,11.4059,11.3872,11.3965,143700.0
2005-01-18 15:10:00,24.41,24.44,24.39,24.43,133900.0,11.3919,11.4059,11.3825,11.4012,133900.0
2005-01-18 15:20:00,24.42,24.44,24.39,24.4,211600.0,11.3965,11.4059,11.3825,11.3872,211600.0
2005-01-18 15:30:00,24.4,24.4,24.38,24.4,186000.0,11.3872,11.3872,11.3779,11.3872,186000.0
2005-01-18 15:40:00,24.4,24.45,24.38,24.45,228100.0,11.3872,11.4105,11.3779,11.4105,228100.0
2005-01-18 15:50:00,24.45,24.48,24.41,24.44,230200.0,11.4105,11.4245,11.3919,11.4059,230200.0
2005-01-19 09:30:00,24.55,24.57,24.45,24.5,245800.0,11.4572,11.4665,11.4105,11.4339,245800.0
2005-01-19 09:40:00,24.51,24.58,24.5,24.54,348600.0,11.4385,11.4712,11.4339,11.4525,348600.0
2005-01-19 09:50:00,24.54,24.58,24.53,24.55,65300.0,11.4525,11.4712,11.4479,11.4572,65300.0
2005-01-19 10:00:00,24.58,24.58,24.49,24.5,142400.0,11.4712,11.4712,11.4292,11.4339,142400.0
2005-01-19 10:10:00,24.49,24.57,24.49,24.57,173900.0,11.4292,11.4665,11.4292,11.4665,173900.0
2005-01-19 10:20:00,24.56,24.59,24.52,24.55,183900.0,11.4619,11.4759,11.4432,11.4572,183900.0
2005-01-19 10:30:00,24.55,24.56,24.51,24.52,622400.0,11.4572,11.4619,11.4385,11.4432,622400.0
2005-01-19 10:40:00,24.52,24.52,24.49,24.49,108300.0,11.4432,11.4432,11.4292,11.4292,108300.0
2005-01-19 10:50:00,24.49,24.5,24.46,24.48,84000.0,11.4292,11.4339,11.4152,11.4245,84000.0
2005-01-19 11:00:00,24.47,24.57,24.47,24.57,181300.0,11.4199,11.4665,11.4199,11.4665,181300.0
2005-01-19 11:10:00,24.58,24.6,24.57,24.6,175300.0,11.4712,11.4805,11.4665,11.4805,175300.0
2005-01-19 11:20:00,24.6,24.6,24.53,24.57,175500.0,11.4805,11.4805,11.4479,11.4665,175500.0
2005-01-19 11:30:00,24.57,24.63,24.57,24.63,159700.0,11.4665,11.4945,11.4665,11.4945,159700.0
2005-01-19 11:40:00,24.63,24.63,24.59,24.6,127200.0,11.4945,11.4945,11.4759,11.4805,127200.0
2005-01-19 11:50:00,24.6,24.61,24.58,24.6,56600.0,11.4805,11.4852,11.4712,11.4805,56600.0
2005-01-19 12:00:00,24.59,24.63,24.56,24.6,176000.0,11.4759,11.4945,11.4619,11.4805,176000.0
2005-01-19 12:10:00,24.61,24.61,24.59,24.6,67900.0,11.4852,11.4852,11.4759,11.4805,67900.0
2005-01-19 12:20:00,24.6,24.62,24.59,24.61,96400.0,11.4805,11.4899,11.4759,11.4852,96400.0
2005-01-19 12:30:00,24.61,24.62,24.59,24.59,75600.0,11.4852,11.4899,11.4759,11.4759,75600.0
2005-01-19 12:40:00,24.59,24.67,24.59,24.65,147300.0,11.4759,11.5132,11.4759,11.5039,147300.0
2005-01-19 12:50:00,24.66,24.66,24.59,24.6,95400.0,11.5085,11.5085,11.4759,11.4805,95400.0
2005-01-19 13:00:00,24.6,24.61,24.59,24.59,52100.0,11.4805,11.4852,11.4759,11.4759,52100.0
2005-01-19 13:10:00,24.59,24.62,24.59,24.61,97800.0,11.4759,11.4899,11.4759,11.4852,97800.0
2005-01-19 13:20:00,24.62,24.62,24.58,24.58,93300.0,11.4899,11.4899,11.4712,11.4712,93300.0
2005-01-19 13:30:00,24.59,24.6,24.57,24.58,55800.0,11.4759,11.4805,11.4665,11.4712,55800.0
2005-01-19 13:40:00,24.57,24.59,24.56,24.58,69700.0,11.4665,11.4759,11.4619,11.4712,69700.0
2005-01-19 13:50:00,24.57,24.58,24.52,24.54,90600.0,11.4665,11.4712,11.4432,11.4525,90600.0
2005-01-19 14:00:00,24.55,24.58,24.52,24.52,120900.0,11.4572,11.4712,11.4432,11.4432,120900.0
2005-01-19 14:10:00,24.52,24.55,24.51,24.53,124500.0,11.4432,11.4572,11.4385,11.4479,124500.0
2005-01-19 14:20:00,24.53,24.54,24.51,24.53,121500.0,11.4479,11.4525,11.4385,11.4479,121500.0
2005-01-19 14:30:00,24.52,24.6,24.52,24.6,96300.0,11.4432,11.4805,11.4432,11.4805,96300.0
2005-01-19 14:40:00,24.6,24.61,24.57,24.59,86900.0,11.4805,11.4852,11.4665,11.4759,86900.0
2005-01-19 14:50:00,24.58,24.62,24.58,24.61,100000.0,11.4712,11.4899,11.4712,11.4852,100000.0
2005-01-19 15:00:00,24.6,24.63,24.59,24.61,140500.0,11.4805,11.4945,11.4759,11.4852,140500.0
2005-01-19 15:10:00,24.61,24.62,24.59,24.59,157400.0,11.4852,11.4899,11.4759,11.4759,157400.0
2005-01-19 15:20:00,24.6,24.61,24.52,24.52,142900.0,11.4805,11.4852,11.4432,11.4432,142900.0
2005-01-19 15:30:00,24.53,24.54,24.51,24.53,151000.0,11.4479,11.4525,11.4385,11.4479,151000.0
2005-01-19 15:40:00,24.53,24.55,24.51,24.55,189600.0,11.4479,11.4572,11.4385,11.4572,189600.0
2005-01-19 15:50:00,24.54,24.54,24.47,24.51,382600.0,11.4525,11.4525,11.4199,11.4385,382600.0
2005-01-20 09:30:00,24.32,24.32,24.18,24.18,640100.0,11.3499,11.3499,11.2845,11.2845,640100.0
2005-01-20 09:40:00,24.18,24.23,24.09,24.11,449000.0,11.2845,11.3078,11.2425,11.2518,449000.0
2005-01-20 09:50:00,24.11,24.19,24.11,24.17,429100.0,11.2518,11.2892,11.2518,11.2798,429100.0
2005-01-20 10:00:00,24.16,24.2,24.15,24.17,378700.0,11.2752,11.2938,11.2705,11.2798,378700.0
2005-01-20 10:10:00,24.17,24.31,24.17,24.31,364700.0,11.2798,11.3452,11.2798,11.3452,364700.0
2005-01-20 10:20:00,24.31,24.31,24.21,24.22,401300.0,11.3452,11.3452,11.2985,11.3032,401300.0
2005-01-20 10:30:00,24.22,24.23,24.2,24.22,275600.0,11.3032,11.3078,11.2938,11.3032,275600.0
2005-01-20 10:40:00,24.22,24.23,24.21,24.23,90300.0,11.3032,11.3078,11.2985,11.3078,90300.0
2005-01-20 10:50:00,24.22,24.29,24.22,24.26,198000.0,11.3032,11.3359,11.3032,11.3219,198000.0
2005-01-20 11:00:00,24.26,24.26,24.18,24.2,157300.0,11.3219,11.3219,11.2845,11.2938,157300.0
2005-01-20 11:10:00,24.2,24.21,24.17,24.18,422700.0,11.2938,11.2985,11.2798,11.2845,422700.0
2005-01-20 11:20:00,24.18,24.21,24.17,24.19,182800.0,11.2845,11.2985,11.2798,11.2892,182800.0
2005-01-20 11:30:00,24.2,24.25,24.2,24.23,198700.0,11.2938,11.3172,11.2938,11.3078,198700.0
2005-01-20 11:40:00,24.23,24.23,24.16,24.16,132800.0,11.3078,11.3078,11.2752,11.2752,132800.0
2005-01-20 11:50:00,24.16,24.19,24.15,24.18,136100.0,11.2752,11.2892,11.2705,11.2845,136100.0
2005-01-20 12:00:00,24.18,24.2,24.15,24.18,117200.0,11.2845,11.2938,11.2705,11.2845,117200.0
2005-01-20 12:10:00,24.19,24.19,24.15,24.18,129000.0,11.2892,11.2892,11.2705,11.2845,129000.0
2005-01-20 12:20:00,24.18,24.19,24.14,24.14,133700.0,11.2845,11.2892,11.2658,11.2658,133700.0
2005-01-20 12:30:00,24.15,24.19,24.14,24.16,987600.0,11.2705,11.2892,11.2658,11.2752,987600.0
2005-01-20 12:40:00,24.16,24.2,24.15,24.19,259600.0,11.2752,11.2938,11.2705,11.2892,259600.0
2005-01-20 12:50:00,24.17,24.23,24.17,24.2,245700.0,11.2798,11.3078,11.2798,11.2938,245700.0
2005-01-20 13:00:00,24.21,24.23,24.17,24.2,911600.0,11.2985,11.3078,11.2798,11.2938,911600.0
2005-01-20 13:10:00,24.2,24.21,24.18,24.19,258900.0,11.2938,11.2985,11.2845,11.2892,258900.0
2005-01-20 13:20:00,24.18,24.2,24.18,24.2,199600.0,11.2845,11.2938,11.2845,11.2938,199600.0
2005-01-20 13:30:00,24.2,24.24,24.2,24.23,92900.0,11.2938,11.3125,11.2938,11.3078,92900.0
2005-01-20 13:40:00,24.24,24.28,24.23,24.24,114000.0,11.3125,11.3312,11.3078,11.3125,114000.0
2005-01-20 13:50:00,24.25,24.25,24.22,24.22,100600.0,11.3172,11.3172,11.3032,11.3032,100600.0
2005-01-20 14:00:00,24.21,24.25,24.2,24.25,161300.0,11.2985,11.3172,11.2938,11.3172,161300.0
2005-01-20 14:10:00,24.26,24.39,24.25,24.38,149000.0,11.3219,11.3825,11.3172,11.3779,149000.0
2005-01-20 14:20:00,24.38,24.39,24.36,24.38,120100.0,11.3779,11.3825,11.3685,11.3779,120100.0
2005-01-20 14:30:00,24.38,24.44,24.36,24.38,174100.0,11.3779,11.4059,11.3685,11.3779,174100.0
2005-01-20 14:40:00,24.4,24.47,24.39,24.44,121300.0,11.3872,11.4199,11.3825,11.4059,121300.0
2005-01-20 14:50:00,24.43,24.48,24.43,24.47,147800.0,11.4012,11.4245,11.4012,11.4199,147800.0
2005-01-20 15:00:00,24.46,24.46,24.42,24.43,118000.0,11.4152,11.4152,11.3965,11.4012,118000.0
2005-01-20 15:10:00,24.44,24.47,24.41,24.45,117600.0,11.4059,11.4199,11.3919,11.4105,117600.0
2005-01-20 15:20:00,24.45,24.47,24.39,24.41,161700.0,11.4105,11.4199,11.3825,11.3919,161700.0
2005-01-20 15:30:00,24.41,24.45,24.41,24.44,144000.0,11.3919,11.4105,11.3919,11.4059,144000.0
2005-01-20 15:40:00,24.44,24.45,24.38,24.42,207100.0,11.4059,11.4105,11.3779,11.3965,207100.0
2005-01-20 15:50:00,24.42,24.45,24.42,24.43,223300.0,11.3965,11.4105,11.3965,11.4012,223300.0
2005-01-21 09:30:00,24.39,24.52,24.39,24.52,436200.0,11.3825,11.4432,11.3825,11.4432,436200.0
2005-01-21 09:40:00,24.53,24.6,24.5,24.59,167300.0,11.4479,11.4805,11.4339,11.4759,167300.0
2005-01-21 09:50:00,24.58,24.59,24.48,24.59,213700.0,11.4712,11.4759,11.4245,11.4759,213700.0
2005-01-21 10:00:00,24.58,24.61,24.55,24.56,125000.0,11.4712,11.4852,11.4572,11.4619,125000.0
2005-01-21 10:10:00,24.55,24.55,24.44,24.49,179000.0,11.4572,11.4572,11.4059,11.4292,179000.0
2005-01-21 10:20:00,24.5,24.5,24.43,24.46,338300.0,11.4339,11.4339,11.4012,11.4152,338300.0
2005-01-21 10:30:00,24.45,24.48,24.42,24.44,174500.0,11.4105,11.4245,11.3965,11.4059,174500.0
2005-01-21 10:40:00,24.43,24.45,24.35,24.37,1657600.0,11.4012,11.4105,11.3639,11.3732,1657600.0
2005-01-21 10:50:00,24.36,24.36,24.3,24.31,184100.0,11.3685,11.3685,11.3405,11.3452,184100.0
2005-01-21 11:00:00,24.31,24.33,24.29,24.33,216500.0,11.3452,11.3545,11.3359,11.3545,216500.0
2005-01-21 11:10:00,24.33,24.34,24.3,24.33,110700.0,11.3545,11.3592,11.3405,11.3545,110700.0
2005-01-21 11:20:00,24.34,24.37,24.33,24.36,133500.0,11.3592,11.3732,11.3545,11.3685,133500.0
2005-01-21 11:30:00,24.36,24.37,24.31,24.32,64900.0,11.3685,11.3732,11.3452,11.3499,64900.0
2005-01-21 11:40:00,24.33,24.35,24.32,24.34,94500.0,11.3545,11.3639,11.3499,11.3592,94500.0
2005-01-21 11:50:00,24.34,24.35,24.3,24.31,137000.0,11.3592,11.3639,11.3405,11.3452,137000.0
2005-01-21 12:00:00,24.31,24.33,24.3,24.31,74200.0,11.3452,11.3545,11.3405,11.3452,74200.0
2005-01-21 12:10:00,24.3,24.32,24.3,24.32,64600.0,11.3405,11.3499,11.3405,11.3499,64600.0
2005-01-21 12:20:00,24.31,24.32,24.31,24.31,77200.0,11.3452,11.3499,11.3452,11.3452,77200.0
2005-01-21 12:30:00,24.31,24.32,24.31,24.32,60600.0,11.3452,11.3499,11.3452,11.3499,60600.0
2005-01-21 12:40:00,24.31,24.32,24.28,24.29,77800.0,11.3452,11.3499,11.3312,11.3359,77800.0
2005-01-21 12:50:00,24.28,24.31,24.28,24.29,53200.0,11.3312,11.3452,11.3312,11.3359,53200.0
2005-01-21 13:00:00,24.3,24.3,24.28,24.29,53900.0,11.3405,11.3405,11.3312,11.3359,53900.0
2005-01-21 13:10:00,24.29,24.31,24.27,24.29,66100.0,11.3359,11.3452,11.3265,11.3359,66100.0
2005-01-21 13:20:00,24.28,24.3,24.26,24.28,64700.0,11.3312,11.3405,11.3219,11.3312,64700.0
2005-01-21 13:30:00,24.28,24.29,24.25,24.26,68400.0,11.3312,11.3359,11.3172,11.3219,68400.0
2005-01-21 13:40:00,24.25,24.25,24.2,24.21,110400.0,11.3172,11.3172,11.2938,11.2985,110400.0
2005-01-21 13:50:00,24.2,24.21,24.16,24.19,135300.0,11.2938,11.2985,11.2752,11.2892,135300.0
2005-01-21 14:00:00,24.2,24.25,24.18,24.23,91100.0,11.2938,11.3172,11.2845,11.3078,91100.0
2005-01-21 14:10:00,24.24,24.27,24.21,24.24,97100.0,11.3125,11.3265,11.2985,11.3125,97100.0
2005-01-21 14:20:00,24.24,24.28,24.22,24.27,93100.0,11.3125,11.3312,11.3032,11.3265,93100.0
2005-01-21 14:30:00,24.26,24.28,24.25,24.26,81600.0,11.3219,11.3312,11.3172,11.3219,81600.0
2005-01-21 14:40:00,24.25,24.27,24.22,24.22,76700.0,11.3172,11.3265,11.3032,11.3032,76700.0
2005-01-21 14:50:00,24.21,24.22,24.18,24.19,137300.0,11.2985,11.3032,11.2845,11.2892,137300.0
2005-01-21 15:00:00,24.19,24.22,24.19,24.2,117900.0,11.2892,11.3032,11.2892,11.2938,117900.0
2005-01-21 15:10:00,24.2,24.21,24.15,24.18,120900.0,11.2938,11.2985,11.2705,11.2845,120900.0
2005-01-21 15:20:00,24.18,24.25,24.17,24.24,196600.0,11.2845,11.3172,11.2798,11.3125,196600.0
2005-01-21 15:30:00,24.24,24.24,24.18,24.19,199700.0,11.3125,11.3125,11.2845,11.2892,199700.0
2005-01-21 15:40:00,24.19,24.19,24.14,24.15,231500.0,11.2892,11.2892,11.2658,11.2705,231500.0
2005-01-21 15:50:00,24.16,24.24,24.14,24.18,366200.0,11.2752,11.3125,11.2658,11.2845,366200.0
2005-01-24 09:30:00,24.22,24.33,24.17,24.22,244200.0,11.3032,11.3545,11.2798,11.3032,244200.0
2005-01-24 09:40:00,24.23,24.24,24.18,24.23,104100.0,11.3078,11.3125,11.2845,11.3078,104100.0
2005-01-24 09:50:00,24.22,24.25,24.2,24.22,87600.0,11.3032,11.3172,11.2938,11.3032,87600.0
2005-01-24 10:00:00,24.22,24.25,24.21,24.22,103100.0,11.3032,11.3172,11.2985,11.3032,103100.0
2005-01-24 10:10:00,24.22,24.27,24.21,24.25,147300.0,11.3032,11.3265,11.2985,11.3172,147300.0
2005-01-24 10:20:00,24.25,24.27,24.2,24.21,86400.0,11.3172,11.3265,11.2938,11.2985,86400.0
2005-01-24 10:30:00,24.2,24.28,24.19,24.24,126600.0,11.2938,11.3312,11.2892,11.3125,126600.0
2005-01-24 10:40:00,24.24,24.25,24.2,24.22,78200.0,11.3125,11.3172,11.2938,11.3032,78200.0
2005-01-24 10:50:00,24.21,24.22,24.15,24.17,116200.0,11.2985,11.3032,11.2705,11.2798,116200.0
2005-01-24 11:00:00,24.17,24.25,24.16,24.23,100400.0,11.2798,11.3172,11.2752,11.3078,100400.0
2005-01-24 11:10:00,24.24,24.26,24.19,24.25,96200.0,11.3125,11.3219,11.2892,11.3172,96200.0
2005-01-24 11:20:00,24.24,24.27,24.22,24.23,122600.0,11.3125,11.3265,11.3032,11.3078,122600.0
2005-01-24 11:30:00,24.21,24.26,24.21,24.24,121500.0,11.2985,11.3219,11.2985,11.3125,121500.0
2005-01-24 11:40:00,24.23,24.24,24.2,24.2,64000.0,11.3078,11.3125,11.2938,11.2938,64000.0
2005-01-24 11:50:00,24.2,24.22,24.19,24.21,71700.0,11.2938,11.3032,11.2892,11.2985,71700.0
2005-01-24 12:00:00,24.22,24.27,24.19,24.21,172600.0,11.3032,11.3265,11.2892,11.2985,172600.0
2005-01-24 12:10:00,24.21,24.22,24.13,24.13,137900.0,11.2985,11.3032,11.2612,11.2612,137900.0
2005-01-24 12:20:00,24.13,24.15,24.1,24.11,67900.0,11.2612,11.2705,11.2472,11.2518,67900.0
2005-01-24 12:30:00,24.12,24.14,24.05,24.05,70300.0,11.2565,11.2658,11.2238,11.2238,70300.0
2005-01-24 12:40:00,24.05,24.08,24.04,24.05,125700.0,11.2238,11.2378,11.2192,11.2238,125700.0
2005-01-24 12:50:00,24.05,24.07,24.04,24.04,94400.0,11.2238,11.2332,11.2192,11.2192,94400.0
2005-01-24 13:00:00,24.05,24.09,24.04,24.06,101700.0,11.2238,11.2425,11.2192,11.2285,101700.0
2005-01-24 13:10:00,24.06,24.11,24.05,24.1,51900.0,11.2285,11.2518,11.2238,11.2472,51900.0
2005-01-24 13:20:00,24.11,24.14,24.1,24.14,61900.0,11.2518,11.2658,11.2472,11.2658,61900.0
2005-01-24 13:30:00,24.13,24.14,24.1,24.11,38900.0,11.2612,11.2658,11.2472,11.2518,38900.0
2005-01-24 13:40:00,24.1,24.12,24.08,24.09,48000.0,11.2472,11.2565,11.2378,11.2425,48000.0
2005-01-24 13:50:00,24.08,24.12,24.08,24.08,77100.0,11.2378,11.2565,11.2378,11.2378,77100.0
2005-01-24 14:00:00,24.08,24.12,24.07,24.1,137200.0,11.2378,11.2565,11.2332,11.2472,137200.0
2005-01-24 14:10:00,24.09,24.11,24.07,24.08,52600.0,11.2425,11.2518,11.2332,11.2378,52600.0
2005-01-24 14:20:00,24.08,24.14,24.07,24.08,95900.0,11.2378,11.2658,11.2332,11.2378,95900.0
2005-01-24 14:30:00,24.08,24.1,24.04,24.06,90200.0,11.2378,11.2472,11.2192,11.2285,90200.0
2005-01-24 14:40:00,24.06,24.07,24.0,24.01,93000.0,11.2285,11.2332,11.2005,11.2052,93000.0
2005-01-24 14:50:00,24.02,24.02,23.9,23.99,270400.0,11.2098,11.2098,11.1538,11.1958,270400.0
2005-01-24 15:00:00,24.0,24.07,23.98,24.05,163200.0,11.2005,11.2332,11.1912,11.2238,163200.0
2005-01-24 15:10:00,24.05,24.08,24.01,24.02,128600.0,11.2238,11.2378,11.2052,11.2098,128600.0
2005-01-24 15:20:00,24.02,24.05,24.0,24.05,146400.0,11.2098,11.2238,11.2005,11.2238,146400.0
2005-01-24 15:30:00,24.05,24.08,24.01,24.01,98500.0,11.2238,11.2378,11.2052,11.2052,98500.0
2005-01-24 15:40:00,24.02,24.04,23.97,23.98,203700.0,11.2098,11.2192,11.1865,11.1912,203700.0
2005-01-24 15:50:00,23.97,24.02,23.94,23.95,251600.0,11.1865,11.2098,11.1725,11.1772,251600.0
2005-01-25 09:30:00,23.94,23.98,23.79,23.93,452800.0,11.1725,11.1912,11.1025,11.1678,452800.0
2005-01-25 09:40:00,23.94,23.94,23.82,23.87,160200.0,11.1725,11.1725,11.1165,11.1398,160200.0
2005-01-25 09:50:00,23.89,23.92,23.8,23.84,278800.0,11.1492,11.1632,11.1072,11.1258,278800.0
2005-01-25 10:00:00,23.86,23.88,23.82,23.87,150600.0,11.1352,11.1445,11.1165,11.1398,150600.0
2005-01-25 10:10:00,23.86,23.91,23.84,23.87,142200.0,11.1352,11.1585,11.1258,11.1398,142200.0
2005-01-25 10:20:00,23.87,23.87,23.81,23.83,166600.0,11.1398,11.1398,11.1118,11.1212,166600.0
2005-01-25 10:30:00,23.83,23.86,23.82,23.84,143000.0,11.1212,11.1352,11.1165,11.1258,143000.0
2005-01-25 10:40:00,23.85,23.9,23.84,23.9,175600.0,11.1305,11.1538,11.1258,11.1538,175600.0
2005-01-25 10:50:00,23.89,23.91,23.85,23.88,222200.0,11.1492,11.1585,11.1305,11.1445,222200.0
2005-01-25 11:00:00,23.88,24.0,23.88,23.95,168500.0,11.1445,11.2005,11.1445,11.1772,168500.0
2005-01-25 11:10:00,23.95,23.99,23.94,23.95,131400.0,11.1772,11.1958,11.1725,11.1772,131400.0
2005-01-25 11:20:00,23.94,23.95,23.88,23.94,150200.0,11.1725,11.1772,11.1445,11.1725,150200.0
2005-01-25 11:30:00,23.94,23.94,23.9,23.92,67800.0,11.1725,11.1725,11.1538,11.1632,67800.0
2005-01-25 11:40:00,23.92,23.92,23.89,23.9,125800.0,11.1632,11.1632,11.1492,11.1538,125800.0
2005-01-25 11:50:00,23.92,23.96,23.91,23.93,94700.0,11.1632,11.1818,11.1585,11.1678,94700.0
2005-01-25 12:00:00,23.92,23.97,23.92,23.96,102000.0,11.1632,11.1865,11.1632,11.1818,102000.0
2005-01-25 12:10:00,23.96,23.96,23.9,23.9,104600.0,11.1818,11.1818,11.1538,11.1538,104600.0
2005-01-25 12:20:00,23.91,23.99,23.91,23.93,112400.0,11.1585,11.1958,11.1585,11.1678,112400.0
2005-01-25 12:30:00,23.94,23.95,23.91,23.93,57500.0,11.1725,11.1772,11.1585,11.1678,57500.0
2005-01-25 12:40:00,23.92,23.94,23.91,23.91,116500.0,11.1632,11.1725,11.1585,11.1585,116500.0
2005-01-25 12:50:00,23.92,23.95,23.91,23.93,70000.0,11.1632,11.1772,11.1585,11.1678,70000.0
2005-01-25 13:00:00,23.93,23.95,23.9,23.95,71800.0,11.1678,11.1772,11.1538,11.1772,71800.0
2005-01-25 13:10:00,23.94,23.97,23.94,23.95,108400.0,11.1725,11.1865,11.1725,11.1772,108400.0
2005-01-25 13:20:00,23.95,23.97,23.94,23.96,58800.0,11.1772,11.1865,11.1725,11.1818,58800.0
2005-01-25 13:30:00,23.96,23.96,23.92,23.93,70300.0,11.1818,11.1818,11.1632,11.1678,70300.0
2005-01-25 13:40:00,23.93,23.93,23.88,23.9,52500.0,11.1678,11.1678,11.1445,11.1538,52500.0
2005-01-25 13:50:00,23.89,23.9,23.87,23.88,71300.0,11.1492,11.1538,11.1398,11.1445,71300.0
2005-01-25 14:00:00,23.88,23.9,23.87,23.89,67000.0,11.1445,11.1538,11.1398,11.1492,67000.0
2005-01-25 14:10:00,23.87,23.92,23.87,23.9,76500.0,11.1398,11.1632,11.1398,11.1538,76500.0
2005-01-25 14:20:00,23.91,23.91,23.88,23.89,95300.0,11.1585,11.1585,11.1445,11.1492,95300.0
2005-01-25 14:30:00,23.88,23.93,23.88,23.9,67700.0,11.1445,11.1678,11.1445,11.1538,67700.0
2005-01-25 14:40:00,23.9,23.93,23.9,23.93,81500.0,11.1538,11.1678,11.1538,11.1678,81500.0
2005-01-25 14:50:00,23.92,23.96,23.9,23.96,104300.0,11.1632,11.1818,11.1538,11.1818,104300.0
2005-01-25 15:00:00,23.96,23.97,23.91,23.92,168200.0,11.1818,11.1865,11.1585,11.1632,168200.0
2005-01-25 15:10:00,23.93,23.93,23.89,23.9,151900.0,11.1678,11.1678,11.1492,11.1538,151900.0
2005-01-25 15:20:00,23.91,23.93,23.89,23.9,150900.0,11.1585,11.1678,11.1492,11.1538,150900.0
2005-01-25 15:30:00,23.9,24.0,23.9,23.96,280900.0,11.1538,11.2005,11.1538,11.1818,280900.0
2005-01-25 15:40:00,23.96,24.01,23.94,24.01,370700.0,11.1818,11.2052,11.1725,11.2052,370700.0
2005-01-25 15:50:00,24.0,24.02,23.96,24.0,318800.0,11.2005,11.2098,11.1818,11.2005,318800.0
2005-01-26 09:30:00,24.04,24.05,23.98,24.03,169700.0,11.2192,11.2238,11.1912,11.2145,169700.0
2005-01-26 09:40:00,24.06,24.12,24.05,24.1,239400.0,11.2285,11.2565,11.2238,11.2472,239400.0
2005-01-26 09:50:00,24.1,24.14,24.1,24.12,148000.0,11.2472,11.2658,11.2472,11.2565,148000.0
2005-01-26 10:00:00,24.12,24.16,24.12,24.16,93600.0,11.2565,11.2752,11.2565,11.2752,93600.0
2005-01-26 10:10:00,24.16,24.17,24.15,24.17,148400.0,11.2752,11.2798,11.2705,11.2798,148400.0
2005-01-26 10:20:00,24.17,24.17,24.15,24.16,122000.0,11.2798,11.2798,11.2705,11.2752,122000.0
2005-01-26 10:30:00,24.17,24.2,24.13,24.19,177600.0,11.2798,11.2938,11.2612,11.2892,177600.0
2005-01-26 10:40:00,24.2,24.26,24.16,24.16,138700.0,11.2938,11.3219,11.2752,11.2752,138700.0
2005-01-26 10:50:00,24.16,24.25,24.15,24.22,136600.0,11.2752,11.3172,11.2705,11.3032,136600.0
2005-01-26 11:00:00,24.22,24.22,24.12,24.15,136100.0,11.3032,11.3032,11.2565,11.2705,136100.0
2005-01-26 11:10:00,24.15,24.15,24.1,24.15,151000.0,11.2705,11.2705,11.2472,11.2705,151000.0
2005-01-26 11:20:00,24.14,24.14,24.0,24.0,194600.0,11.2658,11.2658,11.2005,11.2005,194600.0
2005-01-26 11:30:00,24.0,24.09,23.98,24.04,183500.0,11.2005,11.2425,11.1912,11.2192,183500.0
2005-01-26 11:40:00,24.04,24.09,24.01,24.03,118300.0,11.2192,11.2425,11.2052,11.2145,118300.0
2005-01-26 11:50:00,24.03,24.12,24.03,24.06,124700.0,11.2145,11.2565,11.2145,11.2285,124700.0
2005-01-26 12:00:00,24.05,24.08,24.0,24.05,71900.0,11.2238,11.2378,11.2005,11.2238,71900.0
2005-01-26 12:10:00,24.05,24.2,24.03,24.07,126400.0,11.2238,11.2938,11.2145,11.2332,126400.0
2005-01-26 12:20:00,24.07,24.09,24.04,24.05,40500.0,11.2332,11.2425,11.2192,11.2238,40500.0
2005-01-26 12:30:00,24.05,24.05,24.01,24.02,64600.0,11.2238,11.2238,11.2052,11.2098,64600.0
2005-01-26 12:40:00,24.02,24.07,24.01,24.03,47200.0,11.2098,11.2332,11.2052,11.2145,47200.0
2005-01-26 12:50:00,24.04,24.04,23.99,24.01,61200.0,11.2192,11.2192,11.1958,11.2052,61200.0
2005-01-26 13:00:00,24.01,24.07,24.0,24.06,52200.0,11.2052,11.2332,11.2005,11.2285,52200.0
2005-01-26 13:10:00,24.06,24.07,24.03,24.04,36300.0,11.2285,11.2332,11.2145,11.2192,36300.0
2005-01-26 13:20:00,24.03,24.05,24.01,24.04,46000.0,11.2145,11.2238,11.2052,11.2192,46000.0
2005-01-26 13:30:00,24.04,24.05,24.02,24.04,35900.0,11.2192,11.2238,11.2098,11.2192,35900.0
2005-01-26 13:40:00,24.04,24.09,24.01,24.07,67200.0,11.2192,11.2425,11.2052,11.2332,67200.0
2005-01-26 13:50:00,24.06,24.08,24.04,24.06,75800.0,11.2285,11.2378,11.2192,11.2285,75800.0
2005-01-26 14:00:00,24.05,24.09,24.04,24.08,92900.0,11.2238,11.2425,11.2192,11.2378,92900.0
2005-01-26 14:10:00,24.07,24.09,24.01,24.04,107100.0,11.2332,11.2425,11.2052,11.2192,107100.0
2005-01-26 14:20:00,24.04,24.1,24.03,24.07,86100.0,11.2192,11.2472,11.2145,11.2332,86100.0
2005-01-26 14:30:00,24.06,24.08,24.04,24.07,103400.0,11.2285,11.2378,11.2192,11.2332,103400.0
2005-01-26 14:40:00,24.07,24.08,24.04,24.07,73500.0,11.2332,11.2378,11.2192,11.2332,73500.0
2005-01-26 14:50:00,24.07,24.08,24.05,24.06,82000.0,11.2332,11.2378,11.2238,11.2285,82000.0
2005-01-26 15:00:00,24.06,24.08,24.04,24.06,87500.0,11.2285,11.2378,11.2192,11.2285,87500.0
2005-01-26 15:10:00,24.05,24.06,24.01,24.03,181400.0,11.2238,11.2285,11.2052,11.2145,181400.0
2005-01-26 15:20:00,24.03,24.12,24.02,24.11,192700.0,11.2145,11.2565,11.2098,11.2518,192700.0
2005-01-26 15:30:00,24.11,24.14,24.1,24.14,171400.0,11.2518,11.2658,11.2472,11.2658,171400.0
2005-01-26 15:40:00,24.13,24.14,24.09,24.12,153900.0,11.2612,11.2658,11.2425,11.2565,153900.0
2005-01-26 15:50:00,24.12,24.13,24.06,24.12,262500.0,11.2565,11.2612,11.2285,11.2565,262500.0
2005-01-27 09:30:00,24.5,24.5,24.19,24.21,294700.0,11.4339,11.4339,11.2892,11.2985,294700.0
2005-01-27 09:40:00,24.2,24.24,24.06,24.06,86400.0,11.2938,11.3125,11.2285,11.2285,86400.0
2005-01-27 09:50:00,24.05,24.06,24.0,24.01,94200.0,11.2238,11.2285,11.2005,11.2052,94200.0
2005-01-27 10:00:00,24.02,24.03,23.89,23.9,195800.0,11.2098,11.2145,11.1492,11.1538,195800.0
2005-01-27 10:10:00,23.9,23.91,23.86,23.88,157400.0,11.1538,11.1585,11.1352,11.1445,157400.0
2005-01-27 10:20:00,23.88,23.95,23.86,23.94,149200.0,11.1445,11.1772,11.1352,11.1725,149200.0
2005-01-27 10:30:00,23.94,24.0,23.94,24.0,169800.0,11.1725,11.2005,11.1725,11.2005,169800.0
2005-01-27 10:40:00,23.99,24.14,23.99,24.1,147200.0,11.1958,11.2658,11.1958,11.2472,147200.0
2005-01-27 10:50:00,24.12,24.2,24.05,24.19,217500.0,11.2565,11.2938,11.2238,11.2892,217500.0
2005-01-27 11:00:00,24.19,24.23,24.18,24.19,164800.0,11.2892,11.3078,11.2845,11.2892,164800.0
2005-01-27 11:10:00,24.2,24.2,24.03,24.05,101700.0,11.2938,11.2938,11.2145,11.2238,101700.0
2005-01-27 11:20:00,24.06,24.09,23.98,24.07,125300.0,11.2285,11.2425,11.1912,11.2332,125300.0
2005-01-27 11:30:00,24.07,24.07,24.0,24.02,147700.0,11.2332,11.2332,11.2005,11.2098,147700.0
2005-01-27 11:40:00,24.03,24.1,24.0,24.05,130900.0,11.2145,11.2472,11.2005,11.2238,130900.0
2005-01-27 11:50:00,24.05,24.05,24.0,24.03,70300.0,11.2238,11.2238,11.2005,11.2145,70300.0
2005-01-27 12:00:00,24.03,24.05,24.01,24.05,154700.0,11.2145,11.2238,11.2052,11.2238,154700.0
2005-01-27 12:10:00,24.05,24.06,24.01,24.02,112300.0,11.2238,11.2285,11.2052,11.2098,112300.0
2005-01-27 12:20:00,24.01,24.02,24.0,24.02,116200.0,11.2052,11.2098,11.2005,11.2098,116200.0
2005-01-27 12:30:00,24.02,24.07,24.02,24.06,74900.0,11.2098,11.2332,11.2098,11.2285,74900.0
2005-01-27 12:40:00,24.06,24.09,24.06,24.07,68300.0,11.2285,11.2425,11.2285,11.2332,68300.0
2005-01-27 12:50:00,24.06,24.07,24.04,24.06,65000.0,11.2285,11.2332,11.2192,11.2285,65000.0
2005-01-27 13:00:00,24.05,24.07,24.04,24.05,85500.0,11.2238,11.2332,11.2192,11.2238,85500.0
2005-01-27 13:10:00,24.05,24.07,24.0,24.01,93400.0,11.2238,11.2332,11.2005,11.2052,93400.0
2005-01-27 13:20:00,24.0,24.02,23.98,24.0,205700.0,11.2005,11.2098,11.1912,11.2005,205700.0
2005-01-27 13:30:00,24.0,24.04,23.98,24.02,141900.0,11.2005,11.2192,11.1912,11.2098,141900.0
2005-01-27 13:40:00,24.02,24.03,23.99,24.02,217100.0,11.2098,11.2145,11.1958,11.2098,217100.0
2005-01-27 13:50:00,24.01,24.02,24.0,24.0,82400.0,11.2052,11.2098,11.2005,11.2005,82400.0
2005-01-27 14:00:00,24.0,24.05,24.0,24.0,99800.0,11.2005,11.2238,11.2005,11.2005,99800.0
2005-01-27 14:10:00,24.01,24.02,24.0,24.0,161900.0,11.2052,11.2098,11.2005,11.2005,161900.0
2005-01-27 14:20:00,24.0,24.03,24.0,24.0,128900.0,11.2005,11.2145,11.2005,11.2005,128900.0
2005-01-27 14:30:00,24.0,24.02,24.0,24.0,84600.0,11.2005,11.2098,11.2005,11.2005,84600.0
2005-01-27 14:40:00,24.0,24.07,24.0,24.04,110600.0,11.2005,11.2332,11.2005,11.2192,110600.0
2005-01-27 14:50:00,24.04,24.05,24.0,24.0,95600.0,11.2192,11.2238,11.2005,11.2005,95600.0
2005-01-27 15:00:00,24.0,24.02,23.99,24.02,139600.0,11.2005,11.2098,11.1958,11.2098,139600.0
2005-01-27 15:10:00,24.02,24.08,24.0,24.06,99000.0,11.2098,11.2378,11.2005,11.2285,99000.0
2005-01-27 15:20:00,24.06,24.08,24.0,24.07,148300.0,11.2285,11.2378,11.2005,11.2332,148300.0
2005-01-27 15:30:00,24.07,24.08,24.03,24.08,154000.0,11.2332,11.2378,11.2145,11.2378,154000.0
2005-01-27 15:40:00,24.08,24.08,24.05,24.07,152900.0,11.2378,11.2378,11.2238,11.2332,152900.0
2005-01-27 15:50:00,24.07,24.11,24.06,24.07,228500.0,11.2332,11.2518,11.2285,11.2332,228500.0
2005-01-28 09:30:00,23.95,24.08,23.94,24.02,302000.0,11.1772,11.2378,11.1725,11.2098,302000.0
2005-01-28 09:40:00,24.02,24.06,23.95,24.04,309800.0,11.2098,11.2285,11.1772,11.2192,309800.0
2005-01-28 09:50:00,24.03,24.03,23.95,23.98,197500.0,11.2145,11.2145,11.1772,11.1912,197500.0
2005-01-28 10:00:00,23.97,23.98,23.83,23.85,191000.0,11.1865,11.1912,11.1212,11.1305,191000.0
2005-01-28 10:10:00,23.85,23.86,23.78,23.83,256600.0,11.1305,11.1352,11.0978,11.1212,256600.0
2005-01-28 10:20:00,23.85,23.88,23.78,23.8,321600.0,11.1305,11.1445,11.0978,11.1072,321600.0
2005-01-28 10:30:00,23.8,23.83,23.8,23.83,149700.0,11.1072,11.1212,11.1072,11.1212,149700.0
2005-01-28 10:40:00,23.82,23.83,23.79,23.79,136200.0,11.1165,11.1212,11.1025,11.1025,136200.0
2005-01-28 10:50:00,23.79,23.82,23.74,23.78,453900.0,11.1025,11.1165,11.0792,11.0978,453900.0
2005-01-28 11:00:00,23.78,23.82,23.77,23.77,213600.0,11.0978,11.1165,11.0932,11.0932,213600.0
2005-01-28 11:10:00,23.77,23.81,23.76,23.76,230300.0,11.0932,11.1118,11.0885,11.0885,230300.0
2005-01-28 11:20:00,23.76,23.77,23.7,23.72,268000.0,11.0885,11.0932,11.0605,11.0698,268000.0
2005-01-28 11:30:00,23.72,23.73,23.7,23.7,289000.0,11.0698,11.0745,11.0605,11.0605,289000.0
2005-01-28 11:40:00,23.7,23.7,23.62,23.63,210200.0,11.0605,11.0605,11.0232,11.0278,210200.0
2005-01-28 11:50:00,23.65,23.65,23.56,23.56,165800.0,11.0372,11.0372,10.9952,10.9952,165800.0
2005-01-28 12:00:00,23.55,23.63,23.53,23.58,492800.0,10.9905,11.0278,10.9812,11.0045,492800.0
2005-01-28 12:10:00,23.57,23.58,23.5,23.5,214600.0,10.9998,11.0045,10.9672,10.9672,214600.0
2005-01-28 12:20:00,23.5,23.5,23.3,23.31,399900.0,10.9672,10.9672,10.8738,10.8785,399900.0
2005-01-28 12:30:00,23.3,23.47,23.27,23.38,217300.0,10.8738,10.9532,10.8598,10.9112,217300.0
2005-01-28 12:40:00,23.38,23.45,23.37,23.45,158100.0,10.9112,10.9438,10.9065,10.9438,158100.0
2005-01-28 12:50:00,23.44,23.45,23.35,23.42,142500.0,10.9392,10.9438,10.8972,10.9298,142500.0
2005-01-28 13:00:00,23.42,23.45,23.39,23.42,170700.0,10.9298,10.9438,10.9158,10.9298,170700.0
2005-01-28 13:10:00,23.42,23.43,23.4,23.42,378000.0,10.9298,10.9345,10.9205,10.9298,378000.0
2005-01-28 13:20:00,23.42,23.43,23.4,23.42,417500.0,10.9298,10.9345,10.9205,10.9298,417500.0
2005-01-28 13:30:00,23.42,23.5,23.38,23.46,162700.0,10.9298,10.9672,10.9112,10.9485,162700.0
2005-01-28 13:40:00,23.46,23.53,23.45,23.48,112900.0,10.9485,10.9812,10.9438,10.9578,112900.0
2005-01-28 13:50:00,23.48,23.5,23.45,23.45,122000.0,10.9578,10.9672,10.9438,10.9438,122000.0
2005-01-28 14:00:00,23.46,23.49,23.44,23.48,172900.0,10.9485,10.9625,10.9392,10.9578,172900.0
2005-01-28 14:10:00,23.48,23.49,23.44,23.45,115700.0,10.9578,10.9625,10.9392,10.9438,115700.0
2005-01-28 14:20:00,23.46,23.47,23.44,23.47,229900.0,10.9485,10.9532,10.9392,10.9532,229900.0
2005-01-28 14:30:00,23.47,23.47,23.43,23.44,297600.0,10.9532,10.9532,10.9345,10.9392,297600.0
2005-01-28 14:40:00,23.44,23.45,23.42,23.44,371400.0,10.9392,10.9438,10.9298,10.9392,371400.0
2005-01-28 14:50:00,23.44,23.47,23.42,23.44,325400.0,10.9392,10.9532,10.9298,10.9392,325400.0
2005-01-28 15:00:00,23.44,23.46,23.43,23.45,390100.0,10.9392,10.9485,10.9345,10.9438,390100.0
2005-01-28 15:10:00,23.45,23.5,23.45,23.49,245300.0,10.9438,10.9672,10.9438,10.9625,245300.0
2005-01-28 15:20:00,23.49,23.5,23.44,23.46,332900.0,10.9625,10.9672,10.9392,10.9485,332900.0
2005-01-28 15:30:00,23.45,23.52,23.44,23.5,415400.0,10.9438,10.9765,10.9392,10.9672,415400.0
2005-01-28 15:40:00,23.51,23.51,23.48,23.48,295700.0,10.9718,10.9718,10.9578,10.9578,295700.0
2005-01-28 15:50:00,23.48,23.5,23.44,23.5,747800.0,10.9578,10.9672,10.9392,10.9672,747800.0
2005-01-31 09:30:00,23.47,23.6,23.46,23.59,299400.0,10.9532,11.0138,10.9485,11.0092,299400.0
2005-01-31 09:40:00,23.59,23.66,23.55,23.66,182600.0,11.0092,11.0418,10.9905,11.0418,182600.0
2005-01-31 09:50:00,23.65,23.69,23.57,23.62,201800.0,11.0372,11.0558,10.9998,11.0232,201800.0
2005-01-31 10:00:00,23.61,23.72,23.58,23.68,192600.0,11.0185,11.0698,11.0045,11.0512,192600.0
2005-01-31 10:10:00,23.68,23.68,23.64,23.65,186200.0,11.0512,11.0512,11.0325,11.0372,186200.0
2005-01-31 10:20:00,23.64,23.66,23.57,23.57,182900.0,11.0325,11.0418,10.9998,10.9998,182900.0
2005-01-31 10:30:00,23.58,23.59,23.51,23.51,176700.0,11.0045,11.0092,10.9718,10.9718,176700.0
2005-01-31 10:40:00,23.51,23.52,23.46,23.48,208800.0,10.9718,10.9765,10.9485,10.9578,208800.0
2005-01-31 10:50:00,23.49,23.5,23.46,23.46,120100.0,10.9625,10.9672,10.9485,10.9485,120100.0
2005-01-31 11:00:00,23.46,23.46,23.41,23.41,175900.0,10.9485,10.9485,10.9252,10.9252,175900.0
2005-01-31 11:10:00,23.43,23.49,23.42,23.48,177100.0,10.9345,10.9625,10.9298,10.9578,177100.0
2005-01-31 11:20:00,23.48,23.5,23.47,23.48,167700.0,10.9578,10.9672,10.9532,10.9578,167700.0
2005-01-31 11:30:00,23.48,23.51,23.47,23.49,111900.0,10.9578,10.9718,10.9532,10.9625,111900.0
2005-01-31 11:40:00,23.5,23.52,23.48,23.49,78900.0,10.9672,10.9765,10.9578,10.9625,78900.0
2005-01-31 11:50:00,23.49,23.5,23.48,23.48,257600.0,10.9625,10.9672,10.9578,10.9578,257600.0
2005-01-31 12:00:00,23.49,23.5,23.47,23.49,79900.0,10.9625,10.9672,10.9532,10.9625,79900.0
2005-01-31 12:10:00,23.48,23.49,23.48,23.49,104700.0,10.9578,10.9625,10.9578,10.9625,104700.0
2005-01-31 12:20:00,23.48,23.55,23.48,23.53,158600.0,10.9578,10.9905,10.9578,10.9812,158600.0
2005-01-31 12:30:00,23.53,23.54,23.46,23.47,72300.0,10.9812,10.9858,10.9485,10.9532,72300.0
2005-01-31 12:40:00,23.48,23.49,23.41,23.46,108900.0,10.9578,10.9625,10.9252,10.9485,108900.0
2005-01-31 12:50:00,23.46,23.47,23.44,23.46,55600.0,10.9485,10.9532,10.9392,10.9485,55600.0
2005-01-31 13:00:00,23.47,23.47,23.41,23.47,92700.0,10.9532,10.9532,10.9252,10.9532,92700.0
2005-01-31 13:10:00,23.44,23.45,23.39,23.39,246300.0,10.9392,10.9438,10.9158,10.9158,246300.0
2005-01-31 13:20:00,23.39,23.4,23.35,23.4,303400.0,10.9158,10.9205,10.8972,10.9205,303400.0
2005-01-31 13:30:00,23.41,23.42,23.37,23.39,154700.0,10.9252,10.9298,10.9065,10.9158,154700.0
2005-01-31 13:40:00,23.38,23.39,23.35,23.36,110600.0,10.9112,10.9158,10.8972,10.9018,110600.0
2005-01-31 13:50:00,23.38,23.38,23.29,23.34,174700.0,10.9112,10.9112,10.8692,10.8925,174700.0
2005-01-31 14:00:00,23.34,23.37,23.28,23.28,155900.0,10.8925,10.9065,10.8645,10.8645,155900.0
2005-01-31 14:10:00,23.28,23.34,23.28,23.32,104200.0,10.8645,10.8925,10.8645,10.8832,104200.0
2005-01-31 14:20:00,23.32,23.34,23.3,23.31,103900.0,10.8832,10.8925,10.8738,10.8785,103900.0
2005-01-31 14:30:00,23.3,23.3,23.26,23.28,177300.0,10.8738,10.8738,10.8552,10.8645,177300.0
2005-01-31 14:40:00,23.27,23.28,23.26,23.27,186600.0,10.8598,10.8645,10.8552,10.8598,186600.0
2005-01-31 14:50:00,23.27,23.28,23.26,23.27,123000.0,10.8598,10.8645,10.8552,10.8598,123000.0
2005-01-31 15:00:00,23.27,23.3,23.27,23.29,266000.0,10.8598,10.8738,10.8598,10.8692,266000.0
2005-01-31 15:10:00,23.29,23.3,23.28,23.29,201700.0,10.8692,10.8738,10.8645,10.8692,201700.0
2005-01-31 15:20:00,23.29,23.33,23.25,23.32,274200.0,10.8692,10.8878,10.8505,10.8832,274200.0
2005-01-31 15:30:00,23.32,23.37,23.31,23.37,248500.0,10.8832,10.9065,10.8785,10.9065,248500.0
2005-01-31 15:40:00,23.37,23.45,23.36,23.44,314700.0,10.9065,10.9438,10.9018,10.9392,314700.0
2005-01-31 15:50:00,23.43,23.49,23.43,23.48,414600.0,10.9345,10.9625,10.9345,10.9578,414600.0
2005-02-01 09:30:00,23.5,23.51,23.32,23.47,287300.0,10.9672,10.9718,10.8832,10.9532,287300.0
2005-02-01 09:40:00,23.47,23.52,23.44,23.46,124200.0,10.9532,10.9765,10.9392,10.9485,124200.0
2005-02-01 09:50:00,23.46,23.53,23.45,23.46,105600.0,10.9485,10.9812,10.9438,10.9485,105600.0
2005-02-01 10:00:00,23.48,23.5,23.44,23.48,104800.0,10.9578,10.9672,10.9392,10.9578,104800.0
2005-02-01 10:10:00,23.48,23.5,23.47,23.48,81900.0,10.9578,10.9672,10.9532,10.9578,81900.0
2005-02-01 10:20:00,23.49,23.54,23.45,23.46,108300.0,10.9625,10.9858,10.9438,10.9485,108300.0
2005-02-01 10:30:00,23.46,23.47,23.4,23.41,178900.0,10.9485,10.9532,10.9205,10.9252,178900.0
2005-02-01 10:40:00,23.42,23.48,23.41,23.46,139300.0,10.9298,10.9578,10.9252,10.9485,139300.0
2005-02-01 10:50:00,23.47,23.5,23.45,23.46,96400.0,10.9532,10.9672,10.9438,10.9485,96400.0
2005-02-01 11:00:00,23.47,23.49,23.46,23.49,114600.0,10.9532,10.9625,10.9485,10.9625,114600.0
2005-02-01 11:10:00,23.49,23.53,23.48,23.51,91300.0,10.9625,10.9812,10.9578,10.9718,91300.0
2005-02-01 11:20:00,23.52,23.54,23.51,23.52,159000.0,10.9765,10.9858,10.9718,10.9765,159000.0
2005-02-01 11:30:00,23.52,23.58,23.52,23.56,75100.0,10.9765,11.0045,10.9765,10.9952,75100.0
2005-02-01 11:40:00,23.57,23.62,23.56,23.58,192300.0,10.9998,11.0232,10.9952,11.0045,192300.0
2005-02-01 11:50:00,23.58,23.6,23.57,23.59,60200.0,11.0045,11.0138,10.9998,11.0092,60200.0
2005-02-01 12:00:00,23.58,23.75,23.58,23.75,344400.0,11.0045,11.0838,11.0045,11.0838,344400.0
2005-02-01 12:10:00,23.75,23.76,23.67,23.69,111900.0,11.0838,11.0885,11.0465,11.0558,111900.0
2005-02-01 12:20:00,23.69,23.74,23.68,23.7,147500.0,11.0558,11.0792,11.0512,11.0605,147500.0
2005-02-01 12:30:00,23.7,23.74,23.7,23.72,145500.0,11.0605,11.0792,11.0605,11.0698,145500.0
2005-02-01 12:40:00,23.73,23.73,23.65,23.7,179200.0,11.0745,11.0745,11.0372,11.0605,179200.0
2005-02-01 12:50:00,23.7,23.76,23.68,23.74,105000.0,11.0605,11.0885,11.0512,11.0792,105000.0
2005-02-01 13:00:00,23.75,23.75,23.69,23.71,152700.0,11.0838,11.0838,11.0558,11.0652,152700.0
2005-02-01 13:10:00,23.71,23.71,23.68,23.68,117900.0,11.0652,11.0652,11.0512,11.0512,117900.0
2005-02-01 13:20:00,23.69,23.7,23.66,23.68,89500.0,11.0558,11.0605,11.0418,11.0512,89500.0
2005-02-01 13:30:00,23.68,23.72,23.66,23.69,137500.0,11.0512,11.0698,11.0418,11.0558,137500.0
2005-02-01 13:40:00,23.69,23.7,23.66,23.67,80100.0,11.0558,11.0605,11.0418,11.0465,80100.0
2005-02-01 13:50:00,23.68,23.7,23.66,23.7,70000.0,11.0512,11.0605,11.0418,11.0605,70000.0
2005-02-01 14:00:00,23.7,23.7,23.67,23.7,57600.0,11.0605,11.0605,11.0465,11.0605,57600.0
2005-02-01 14:10:00,23.7,23.74,23.69,23.71,116300.0,11.0605,11.0792,11.0558,11.0652,116300.0
2005-02-01 14:20:00,23.71,23.72,23.67,23.67,165500.0,11.0652,11.0698,11.0465,11.0465,165500.0
2005-02-01 14:30:00,23.68,23.74,23.67,23.72,92100.0,11.0512,11.0792,11.0465,11.0698,92100.0
2005-02-01 14:40:00,23.72,23.74,23.66,23.67,157000.0,11.0698,11.0792,11.0418,11.0465,157000.0
2005-02-01 14:50:00,23.68,23.7,23.64,23.64,79100.0,11.0512,11.0605,11.0325,11.0325,79100.0
2005-02-01 15:00:00,23.65,23.66,23.63,23.65,120900.0,11.0372,11.0418,11.0278,11.0372,120900.0
2005-02-01 15:10:00,23.65,23.68,23.63,23.64,127600.0,11.0372,11.0512,11.0278,11.0325,127600.0
2005-02-01 15:20:00,23.65,23.65,23.57,23.58,120200.0,11.0372,11.0372,10.9998,11.0045,120200.0
2005-02-01 15:30:00,23.58,23.63,23.56,23.62,159800.0,11.0045,11.0278,10.9952,11.0232,159800.0
2005-02-01 15:40:00,23.63,23.65,23.61,23.62,251700.0,11.0278,11.0372,11.0185,11.0232,251700.0
2005-02-01 15:50:00,23.61,23.68,23.61,23.66,260100.0,11.0185,11.0512,11.0185,11.0418,260100.0
2005-02-02 09:30:00,23.85,23.86,23.7,23.86,320500.0,11.1305,11.1352,11.0605,11.1352,320500.0
2005-02-02 09:40:00,23.86,23.92,23.85,23.86,250900.0,11.1352,11.1632,11.1305,11.1352,250900.0
2005-02-02 09:50:00,23.85,23.94,23.85,23.94,143600.0,11.1305,11.1725,11.1305,11.1725,143600.0
2005-02-02 10:00:00,23.93,23.97,23.92,23.96,333600.0,11.1678,11.1865,11.1632,11.1818,333600.0
2005-02-02 10:10:00,23.96,24.06,23.95,24.05,243400.0,11.1818,11.2285,11.1772,11.2238,243400.0
2005-02-02 10:20:00,24.05,24.05,24.0,24.04,136500.0,11.2238,11.2238,11.2005,11.2192,136500.0
2005-02-02 10:30:00,24.04,24.1,24.03,24.08,143500.0,11.2192,11.2472,11.2145,11.2378,143500.0
2005-02-02 10:40:00,24.08,24.12,24.07,24.12,139500.0,11.2378,11.2565,11.2332,11.2565,139500.0
2005-02-02 10:50:00,24.12,24.14,24.1,24.11,71600.0,11.2565,11.2658,11.2472,11.2518,71600.0
2005-02-02 11:00:00,24.12,24.14,24.09,24.1,264300.0,11.2565,11.2658,11.2425,11.2472,264300.0
2005-02-02 11:10:00,24.1,24.16,24.1,24.15,108100.0,11.2472,11.2752,11.2472,11.2705,108100.0
2005-02-02 11:20:00,24.16,24.2,24.09,24.12,192400.0,11.2752,11.2938,11.2425,11.2565,192400.0
2005-02-02 11:30:00,24.11,24.12,24.06,24.1,80000.0,11.2518,11.2565,11.2285,11.2472,80000.0
2005-02-02 11:40:00,24.11,24.12,24.07,24.07,117100.0,11.2518,11.2565,11.2332,11.2332,117100.0
2005-02-02 11:50:00,24.07,24.11,24.06,24.11,51000.0,11.2332,11.2518,11.2285,11.2518,51000.0
2005-02-02 12:00:00,24.12,24.13,24.12,24.12,73200.0,11.2565,11.2612,11.2565,11.2565,73200.0
2005-02-02 12:10:00,24.14,24.15,24.1,24.11,157900.0,11.2658,11.2705,11.2472,11.2518,157900.0
2005-02-02 12:20:00,24.11,24.11,24.09,24.1,38100.0,11.2518,11.2518,11.2425,11.2472,38100.0
2005-02-02 12:30:00,24.1,24.11,24.09,24.1,69900.0,11.2472,11.2518,11.2425,11.2472,69900.0
2005-02-02 12:40:00,24.09,24.13,24.09,24.13,113200.0,11.2425,11.2612,11.2425,11.2612,113200.0
2005-02-02 12:50:00,24.12,24.14,24.12,24.13,59000.0,11.2565,11.2658,11.2565,11.2612,59000.0
2005-02-02 13:00:00,24.13,24.15,24.11,24.12,96400.0,11.2612,11.2705,11.2518,11.2565,96400.0
2005-02-02 13:10:00,24.12,24.13,24.06,24.06,64300.0,11.2565,11.2612,11.2285,11.2285,64300.0
2005-02-02 13:20:00,24.07,24.07,24.05,24.06,69300.0,11.2332,11.2332,11.2238,11.2285,69300.0
2005-02-02 13:30:00,24.07,24.07,24.05,24.05,42300.0,11.2332,11.2332,11.2238,11.2238,42300.0
2005-02-02 13:40:00,24.05,24.06,24.03,24.04,69700.0,11.2238,11.2285,11.2145,11.2192,69700.0
2005-02-02 13:50:00,24.05,24.05,24.04,24.04,41200.0,11.2238,11.2238,11.2192,11.2192,41200.0
2005-02-02 14:00:00,24.05,24.05,24.0,24.01,157100.0,11.2238,11.2238,11.2005,11.2052,157100.0
2005-02-02 14:10:00,24.01,24.05,23.98,24.02,171300.0,11.2052,11.2238,11.1912,11.2098,171300.0
2005-02-02 14:20:00,24.03,24.08,24.02,24.07,207300.0,11.2145,11.2378,11.2098,11.2332,207300.0
2005-02-02 14:30:00,24.08,24.09,23.95,23.95,184300.0,11.2378,11.2425,11.1772,11.1772,184300.0
2005-02-02 14:40:00,23.96,23.99,23.9,23.98,286100.0,11.1818,11.1958,11.1538,11.1912,286100.0
2005-02-02 14:50:00,23.98,24.0,23.97,23.98,73400.0,11.1912,11.2005,11.1865,11.1912,73400.0
2005-02-02 15:00:00,23.98,23.98,23.95,23.95,92900.0,11.1912,11.1912,11.1772,11.1772,92900.0
2005-02-02 15:10:00,23.95,23.97,23.9,23.9,134200.0,11.1772,11.1865,11.1538,11.1538,134200.0
2005-02-02 15:20:00,23.89,23.95,23.88,23.94,318100.0,11.1492,11.1772,11.1445,11.1725,318100.0
2005-02-02 15:30:00,23.95,23.95,23.89,23.95,237800.0,11.1772,11.1772,11.1492,11.1772,237800.0
2005-02-02 15:40:00,23.95,23.97,23.91,23.96,304000.0,11.1772,11.1865,11.1585,11.1818,304000.0
2005-02-02 15:50:00,23.96,24.02,23.95,24.02,351500.0,11.1818,11.2098,11.1772,11.2098,351500.0
2005-02-03 09:30:00,23.85,23.89,23.79,23.88,183000.0,11.1305,11.1492,11.1025,11.1445,183000.0
2005-02-03 09:40:00,23.89,23.9,23.8,23.87,285200.0,11.1492,11.1538,11.1072,11.1398,285200.0
2005-02-03 09:50:00,23.87,23.94,23.86,23.9,83000.0,11.1398,11.1725,11.1352,11.1538,83000.0
2005-02-03 10:00:00,23.91,23.94,23.86,23.92,93400.0,11.1585,11.1725,11.1352,11.1632,93400.0
2005-02-03 10:10:00,23.92,23.93,23.87,23.9,82100.0,11.1632,11.1678,11.1398,11.1538,82100.0
2005-02-03 10:20:00,23.89,23.9,23.85,23.87,71800.0,11.1492,11.1538,11.1305,11.1398,71800.0
2005-02-03 10:30:00,23.86,23.88,23.85,23.87,61000.0,11.1352,11.1445,11.1305,11.1398,61000.0
2005-02-03 10:40:00,23.87,23.92,23.86,23.89,126500.0,11.1398,11.1632,11.1352,11.1492,126500.0
2005-02-03 10:50:00,23.89,23.9,23.81,23.86,142100.0,11.1492,11.1538,11.1118,11.1352,142100.0
2005-02-03 11:00:00,23.86,23.86,23.81,23.86,78100.0,11.1352,11.1352,11.1118,11.1352,78100.0
2005-02-03 11:10:00,23.85,23.86,23.81,23.84,127000.0,11.1305,11.1352,11.1118,11.1258,127000.0
2005-02-03 11:20:00,23.85,23.87,23.81,23.82,89300.0,11.1305,11.1398,11.1118,11.1165,89300.0
2005-02-03 11:30:00,23.82,23.83,23.8,23.81,42800.0,11.1165,11.1212,11.1072,11.1118,42800.0
2005-02-03 11:40:00,23.81,23.82,23.8,23.8,36700.0,11.1118,11.1165,11.1072,11.1072,36700.0
2005-02-03 11:50:00,23.8,23.87,23.8,23.86,61900.0,11.1072,11.1398,11.1072,11.1352,61900.0
2005-02-03 12:00:00,23.86,23.87,23.82,23.85,51000.0,11.1352,11.1398,11.1165,11.1305,51000.0
2005-02-03 12:10:00,23.84,23.86,23.81,23.83,41300.0,11.1258,11.1352,11.1118,11.1212,41300.0
2005-02-03 12:20:00,23.83,23.84,23.81,23.82,33100.0,11.1212,11.1258,11.1118,11.1165,33100.0
2005-02-03 12:30:00,23.82,23.82,23.81,23.81,28500.0,11.1165,11.1165,11.1118,11.1118,28500.0
2005-02-03 12:40:00,23.81,23.82,23.78,23.78,76500.0,11.1118,11.1165,11.0978,11.0978,76500.0
2005-02-03 12:50:00,23.79,23.8,23.75,23.78,47000.0,11.1025,11.1072,11.0838,11.0978,47000.0
2005-02-03 13:00:00,23.78,23.8,23.77,23.8,45200.0,11.0978,11.1072,11.0932,11.1072,45200.0
2005-02-03 13:10:00,23.8,23.8,23.78,23.79,31300.0,11.1072,11.1072,11.0978,11.1025,31300.0
2005-02-03 13:20:00,23.78,23.8,23.78,23.79,39800.0,11.0978,11.1072,11.0978,11.1025,39800.0
2005-02-03 13:30:00,23.8,23.84,23.8,23.83,38500.0,11.1072,11.1258,11.1072,11.1212,38500.0
2005-02-03 13:40:00,23.83,23.84,23.8,23.81,27600.0,11.1212,11.1258,11.1072,11.1118,27600.0
2005-02-03 13:50:00,23.81,23.83,23.8,23.83,36000.0,11.1118,11.1212,11.1072,11.1212,36000.0
2005-02-03 14:00:00,23.82,23.86,23.82,23.85,55900.0,11.1165,11.1352,11.1165,11.1305,55900.0
2005-02-03 14:10:00,23.85,23.85,23.8,23.81,75500.0,11.1305,11.1305,11.1072,11.1118,75500.0
2005-02-03 14:20:00,23.81,23.82,23.79,23.8,47400.0,11.1118,11.1165,11.1025,11.1072,47400.0
2005-02-03 14:30:00,23.8,23.8,23.78,23.79,62700.0,11.1072,11.1072,11.0978,11.1025,62700.0
2005-02-03 14:40:00,23.79,23.8,23.77,23.8,69000.0,11.1025,11.1072,11.0932,11.1072,69000.0
2005-02-03 14:50:00,23.79,23.8,23.76,23.8,84000.0,11.1025,11.1072,11.0885,11.1072,84000.0
2005-02-03 15:00:00,23.8,23.81,23.76,23.81,134300.0,11.1072,11.1118,11.0885,11.1118,134300.0
2005-02-03 15:10:00,23.8,23.85,23.79,23.84,75200.0,11.1072,11.1305,11.1025,11.1258,75200.0
2005-02-03 15:20:00,23.83,23.84,23.8,23.82,69400.0,11.1212,11.1258,11.1072,11.1165,69400.0
2005-02-03 15:30:00,23.82,23.9,23.81,23.87,112300.0,11.1165,11.1538,11.1118,11.1398,112300.0
2005-02-03 15:40:00,23.87,23.89,23.85,23.89,134300.0,11.1398,11.1492,11.1305,11.1492,134300.0
2005-02-03 15:50:00,23.88,23.89,23.84,23.87,137100.0,11.1445,11.1492,11.1258,11.1398,137100.0
2005-02-04 09:30:00,23.84,23.9,23.74,23.85,149200.0,11.1258,11.1538,11.0792,11.1305,149200.0
2005-02-04 09:40:00,23.83,23.9,23.72,23.87,96500.0,11.1212,11.1538,11.0698,11.1398,96500.0
2005-02-04 09:50:00,23.86,23.99,23.85,23.97,90500.0,11.1352,11.1958,11.1305,11.1865,90500.0
2005-02-04 10:00:00,23.97,23.98,23.94,23.95,110600.0,11.1865,11.1912,11.1725,11.1772,110600.0
2005-02-04 10:10:00,23.94,23.99,23.94,23.96,85000.0,11.1725,11.1958,11.1725,11.1818,85000.0
2005-02-04 10:20:00,23.96,23.98,23.95,23.98,99100.0,11.1818,11.1912,11.1772,11.1912,99100.0
2005-02-04 10:30:00,23.98,24.02,23.98,24.01,224200.0,11.1912,11.2098,11.1912,11.2052,224200.0
2005-02-04 10:40:00,24.0,24.01,23.93,23.97,94200.0,11.2005,11.2052,11.1678,11.1865,94200.0
2005-02-04 10:50:00,23.96,23.98,23.9,23.96,47000.0,11.1818,11.1912,11.1538,11.1818,47000.0
2005-02-04 11:00:00,23.96,24.02,23.93,24.01,104200.0,11.1818,11.2098,11.1678,11.2052,104200.0
2005-02-04 11:10:00,24.01,24.04,24.0,24.03,52300.0,11.2052,11.2192,11.2005,11.2145,52300.0
2005-02-04 11:20:00,24.02,24.09,24.02,24.08,99000.0,11.2098,11.2425,11.2098,11.2378,99000.0
2005-02-04 11:30:00,24.06,24.1,24.05,24.06,98300.0,11.2285,11.2472,11.2238,11.2285,98300.0
2005-02-04 11:40:00,24.06,24.07,24.02,24.03,73400.0,11.2285,11.2332,11.2098,11.2145,73400.0
2005-02-04 11:50:00,24.02,24.06,24.01,24.02,68700.0,11.2098,11.2285,11.2052,11.2098,68700.0
2005-02-04 12:00:00,24.02,24.04,24.02,24.03,81900.0,11.2098,11.2192,11.2098,11.2145,81900.0
2005-02-04 12:10:00,24.03,24.05,24.01,24.01,30300.0,11.2145,11.2238,11.2052,11.2052,30300.0
2005-02-04 12:20:00,24.01,24.02,24.01,24.01,19800.0,11.2052,11.2098,11.2052,11.2052,19800.0
2005-02-04 12:30:00,24.01,24.02,23.99,24.02,72800.0,11.2052,11.2098,11.1958,11.2098,72800.0
2005-02-04 12:40:00,24.01,24.04,24.01,24.03,44600.0,11.2052,11.2192,11.2052,11.2145,44600.0
2005-02-04 12:50:00,24.03,24.03,23.98,23.99,134400.0,11.2145,11.2145,11.1912,11.1958,134400.0
2005-02-04 13:00:00,23.99,24.01,23.97,23.98,27600.0,11.1958,11.2052,11.1865,11.1912,27600.0
2005-02-04 13:10:00,23.97,24.01,23.97,24.0,79800.0,11.1865,11.2052,11.1865,11.2005,79800.0
2005-02-04 13:20:00,24.0,24.02,23.99,23.99,81800.0,11.2005,11.2098,11.1958,11.1958,81800.0
2005-02-04 13:30:00,23.99,24.02,23.99,24.02,77900.0,11.1958,11.2098,11.1958,11.2098,77900.0
2005-02-04 13:40:00,24.01,24.04,24.01,24.01,79300.0,11.2052,11.2192,11.2052,11.2052,79300.0
2005-02-04 13:50:00,24.01,24.04,24.01,24.04,53600.0,11.2052,11.2192,11.2052,11.2192,53600.0
2005-02-04 14:00:00,24.03,24.05,24.03,24.04,48400.0,11.2145,11.2238,11.2145,11.2192,48400.0
2005-02-04 14:10:00,24.04,24.05,24.02,24.02,84500.0,11.2192,11.2238,11.2098,11.2098,84500.0
2005-02-04 14:20:00,24.02,24.03,24.02,24.02,25600.0,11.2098,11.2145,11.2098,11.2098,25600.0
2005-02-04 14:30:00,24.02,24.03,24.0,24.01,116300.0,11.2098,11.2145,11.2005,11.2052,116300.0
2005-02-04 14:40:00,24.0,24.01,23.98,23.99,102200.0,11.2005,11.2052,11.1912,11.1958,102200.0
2005-02-04 14:50:00,23.98,24.01,23.98,24.0,74400.0,11.1912,11.2052,11.1912,11.2005,74400.0
2005-02-04 15:00:00,24.0,24.05,24.0,24.03,101500.0,11.2005,11.2238,11.2005,11.2145,101500.0
2005-02-04 15:10:00,24.02,24.04,24.0,24.03,58300.0,11.2098,11.2192,11.2005,11.2145,58300.0
2005-02-04 15:20:00,24.02,24.05,24.01,24.03,62700.0,11.2098,11.2238,11.2052,11.2145,62700.0
2005-02-04 15:30:00,24.03,24.08,24.03,24.05,149900.0,11.2145,11.2378,11.2145,11.2238,149900.0
2005-02-04 15:40:00,24.06,24.13,24.03,24.13,324800.0,11.2285,11.2612,11.2145,11.2612,324800.0
2005-02-04 15:50:00,24.12,24.15,24.08,24.1,232400.0,11.2565,11.2705,11.2378,11.2472,232400.0
2005-02-07 09:30:00,24.05,24.06,24.0,24.01,211700.0,11.2238,11.2285,11.2005,11.2052,211700.0
2005-02-07 09:40:00,24.02,24.16,24.01,24.09,175900.0,11.2098,11.2752,11.2052,11.2425,175900.0
2005-02-07 09:50:00,24.15,24.25,24.1,24.18,142100.0,11.2705,11.3172,11.2472,11.2845,142100.0
2005-02-07 10:00:00,24.19,24.19,24.12,24.12,107000.0,11.2892,11.2892,11.2565,11.2565,107000.0
2005-02-07 10:10:00,24.11,24.2,24.06,24.18,125100.0,11.2518,11.2938,11.2285,11.2845,125100.0
2005-02-07 10:20:00,24.18,24.19,24.1,24.15,178200.0,11.2845,11.2892,11.2472,11.2705,178200.0
2005-02-07 10:30:00,24.14,24.14,24.05,24.08,124000.0,11.2658,11.2658,11.2238,11.2378,124000.0
2005-02-07 10:40:00,24.08,24.11,24.05,24.11,162100.0,11.2378,11.2518,11.2238,11.2518,162100.0
2005-02-07 10:50:00,24.11,24.11,24.09,24.1,102000.0,11.2518,11.2518,11.2425,11.2472,102000.0
2005-02-07 11:00:00,24.11,24.12,24.08,24.09,94100.0,11.2518,11.2565,11.2378,11.2425,94100.0
2005-02-07 11:10:00,24.09,24.13,24.08,24.1,96800.0,11.2425,11.2612,11.2378,11.2472,96800.0
2005-02-07 11:20:00,24.11,24.11,24.08,24.08,87200.0,11.2518,11.2518,11.2378,11.2378,87200.0
2005-02-07 11:30:00,24.08,24.09,24.03,24.04,220300.0,11.2378,11.2425,11.2145,11.2192,220300.0
2005-02-07 11:40:00,24.04,24.04,24.0,24.02,85000.0,11.2192,11.2192,11.2005,11.2098,85000.0
2005-02-07 11:50:00,24.03,24.06,24.02,24.05,108100.0,11.2145,11.2285,11.2098,11.2238,108100.0
2005-02-07 12:00:00,24.04,24.06,24.02,24.05,59700.0,11.2192,11.2285,11.2098,11.2238,59700.0
2005-02-07 12:10:00,24.05,24.08,24.04,24.05,173100.0,11.2238,11.2378,11.2192,11.2238,173100.0
2005-02-07 12:20:00,24.05,24.05,24.03,24.04,65000.0,11.2238,11.2238,11.2145,11.2192,65000.0
2005-02-07 12:30:00,24.03,24.04,24.0,24.02,78700.0,11.2145,11.2192,11.2005,11.2098,78700.0
2005-02-07 12:40:00,24.02,24.04,24.01,24.02,68400.0,11.2098,11.2192,11.2052,11.2098,68400.0
2005-02-07 12:50:00,24.02,24.04,24.01,24.03,34200.0,11.2098,11.2192,11.2052,11.2145,34200.0
2005-02-07 13:00:00,24.04,24.04,24.01,24.03,39700.0,11.2192,11.2192,11.2052,11.2145,39700.0
2005-02-07 13:10:00,24.03,24.04,24.01,24.03,32900.0,11.2145,11.2192,11.2052,11.2145,32900.0
2005-02-07 13:20:00,24.02,24.03,24.0,24.02,45300.0,11.2098,11.2145,11.2005,11.2098,45300.0
2005-02-07 13:30:00,24.02,24.02,24.01,24.02,26500.0,11.2098,11.2098,11.2052,11.2098,26500.0
2005-02-07 13:40:00,24.02,24.02,24.0,24.01,42900.0,11.2098,11.2098,11.2005,11.2052,42900.0
2005-02-07 13:50:00,24.01,24.02,23.99,24.0,182800.0,11.2052,11.2098,11.1958,11.2005,182800.0
2005-02-07 14:00:00,24.01,24.02,23.98,24.02,136800.0,11.2052,11.2098,11.1912,11.2098,136800.0
2005-02-07 14:10:00,24.02,24.04,24.01,24.03,56000.0,11.2098,11.2192,11.2052,11.2145,56000.0
2005-02-07 14:20:00,24.03,24.04,24.01,24.02,42500.0,11.2145,11.2192,11.2052,11.2098,42500.0
2005-02-07 14:30:00,24.03,24.04,24.0,24.01,47600.0,11.2145,11.2192,11.2005,11.2052,47600.0
2005-02-07 14:40:00,24.02,24.02,24.0,24.01,83300.0,11.2098,11.2098,11.2005,11.2052,83300.0
2005-02-07 14:50:00,24.01,24.03,24.0,24.01,70300.0,11.2052,11.2145,11.2005,11.2052,70300.0
2005-02-07 15:00:00,24.01,24.04,24.0,24.03,80700.0,11.2052,11.2192,11.2005,11.2145,80700.0
2005-02-07 15:10:00,24.04,24.05,24.0,24.01,80800.0,11.2192,11.2238,11.2005,11.2052,80800.0
2005-02-07 15:20:00,24.01,24.04,24.0,24.03,110700.0,11.2052,11.2192,11.2005,11.2145,110700.0
2005-02-07 15:30:00,24.04,24.07,24.02,24.06,172000.0,11.2192,11.2332,11.2098,11.2285,172000.0
2005-02-07 15:40:00,24.07,24.12,24.06,24.1,252200.0,11.2332,11.2565,11.2285,11.2472,252200.0
2005-02-07 15:50:00,24.1,24.12,24.09,24.11,299500.0,11.2472,11.2565,11.2425,11.2518,299500.0
2005-02-08 09:30:00,24.2,24.2,24.05,24.1,299900.0,11.2938,11.2938,11.2238,11.2472,299900.0
2005-02-08 09:40:00,24.1,24.11,24.02,24.03,187200.0,11.2472,11.2518,11.2098,11.2145,187200.0
2005-02-08 09:50:00,24.03,24.1,24.03,24.07,143100.0,11.2145,11.2472,11.2145,11.2332,143100.0
2005-02-08 10:00:00,24.08,24.09,24.02,24.03,118500.0,11.2378,11.2425,11.2098,11.2145,118500.0
2005-02-08 10:10:00,24.03,24.05,24.01,24.03,174100.0,11.2145,11.2238,11.2052,11.2145,174100.0
2005-02-08 10:20:00,24.03,24.05,24.0,24.0,200900.0,11.2145,11.2238,11.2005,11.2005,200900.0
2005-02-08 10:30:00,24.01,24.05,24.0,24.03,91400.0,11.2052,11.2238,11.2005,11.2145,91400.0
2005-02-08 10:40:00,24.03,24.04,24.01,24.01,60100.0,11.2145,11.2192,11.2052,11.2052,60100.0
2005-02-08 10:50:00,24.01,24.01,23.97,23.99,95200.0,11.2052,11.2052,11.1865,11.1958,95200.0
2005-02-08 11:00:00,23.99,23.99,23.96,23.97,133200.0,11.1958,11.1958,11.1818,11.1865,133200.0
2005-02-08 11:10:00,23.98,23.99,23.95,23.98,106500.0,11.1912,11.1958,11.1772,11.1912,106500.0
2005-02-08 11:20:00,23.98,23.99,23.97,23.98,71200.0,11.1912,11.1958,11.1865,11.1912,71200.0
2005-02-08 11:30:00,23.98,24.0,23.98,23.98,35400.0,11.1912,11.2005,11.1912,11.1912,35400.0
2005-02-08 11:40:00,23.98,24.0,23.94,23.94,65800.0,11.1912,11.2005,11.1725,11.1725,65800.0
2005-02-08 11:50:00,23.93,23.94,23.9,23.91,107500.0,11.1678,11.1725,11.1538,11.1585,107500.0
2005-02-08 12:00:00,23.91,23.93,23.9,23.9,102200.0,11.1585,11.1678,11.1538,11.1538,102200.0
2005-02-08 12:10:00,23.9,23.92,23.88,23.9,131900.0,11.1538,11.1632,11.1445,11.1538,131900.0
2005-02-08 12:20:00,23.9,23.9,23.86,23.88,93500.0,11.1538,11.1538,11.1352,11.1445,93500.0
2005-02-08 12:30:00,23.88,23.95,23.87,23.95,123000.0,11.1445,11.1772,11.1398,11.1772,123000.0
2005-02-08 12:40:00,23.94,23.97,23.92,23.94,161800.0,11.1725,11.1865,11.1632,11.1725,161800.0
2005-02-08 12:50:00,23.94,23.96,23.92,23.95,90700.0,11.1725,11.1818,11.1632,11.1772,90700.0
2005-02-08 13:00:00,23.95,23.98,23.94,23.98,48400.0,11.1772,11.1912,11.1725,11.1912,48400.0
2005-02-08 13:10:00,23.98,24.0,23.95,23.97,100400.0,11.1912,11.2005,11.1772,11.1865,100400.0
2005-02-08 13:20:00,23.97,23.99,23.97,23.97,123400.0,11.1865,11.1958,11.1865,11.1865,123400.0
2005-02-08 13:30:00,23.98,23.98,23.95,23.96,31900.0,11.1912,11.1912,11.1772,11.1818,31900.0
2005-02-08 13:40:00,23.97,23.98,23.94,23.94,67100.0,11.1865,11.1912,11.1725,11.1725,67100.0
2005-02-08 13:50:00,23.94,23.96,23.93,23.96,56900.0,11.1725,11.1818,11.1678,11.1818,56900.0
2005-02-08 14:00:00,23.96,23.98,23.95,23.98,69800.0,11.1818,11.1912,11.1772,11.1912,69800.0
2005-02-08 14:10:00,23.98,23.99,23.97,23.98,108000.0,11.1912,11.1958,11.1865,11.1912,108000.0
2005-02-08 14:20:00,23.98,23.98,23.95,23.96,71100.0,11.1912,11.1912,11.1772,11.1818,71100.0
2005-02-08 14:30:00,23.95,23.99,23.95,23.99,115900.0,11.1772,11.1958,11.1772,11.1958,115900.0
2005-02-08 14:40:00,23.99,24.04,23.98,24.03,270400.0,11.1958,11.2192,11.1912,11.2145,270400.0
2005-02-08 14:50:00,24.03,24.05,24.0,24.02,154200.0,11.2145,11.2238,11.2005,11.2098,154200.0
2005-02-08 15:00:00,24.02,24.04,24.0,24.03,92100.0,11.2098,11.2192,11.2005,11.2145,92100.0
2005-02-08 15:10:00,24.02,24.03,23.98,23.99,269700.0,11.2098,11.2145,11.1912,11.1958,269700.0
2005-02-08 15:20:00,23.99,24.0,23.97,23.98,63500.0,11.1958,11.2005,11.1865,11.1912,63500.0
2005-02-08 15:30:00,23.99,24.02,23.98,24.01,123300.0,11.1958,11.2098,11.1912,11.2052,123300.0
2005-02-08 15:40:00,24.01,24.02,24.0,24.01,195600.0,11.2052,11.2098,11.2005,11.2052,195600.0
2005-02-08 15:50:00,24.02,24.02,23.99,24.01,487500.0,11.2098,11.2098,11.1958,11.2052,487500.0
2005-02-09 09:30:00,24.06,24.09,24.0,24.02,249500.0,11.2285,11.2425,11.2005,11.2098,249500.0
2005-02-09 09:40:00,24.03,24.07,24.0,24.06,177800.0,11.2145,11.2332,11.2005,11.2285,177800.0
2005-02-09 09:50:00,24.06,24.06,24.0,24.03,124900.0,11.2285,11.2285,11.2005,11.2145,124900.0
2005-02-09 10:00:00,24.04,24.06,24.0,24.0,95500.0,11.2192,11.2285,11.2005,11.2005,95500.0
2005-02-09 10:10:00,24.0,24.01,23.95,23.95,143700.0,11.2005,11.2052,11.1772,11.1772,143700.0
2005-02-09 10:20:00,23.95,23.97,23.9,23.96,87500.0,11.1772,11.1865,11.1538,11.1818,87500.0
2005-02-09 10:30:00,23.95,23.95,23.86,23.87,122100.0,11.1772,11.1772,11.1352,11.1398,122100.0
2005-02-09 10:40:00,23.87,23.92,23.87,23.89,179200.0,11.1398,11.1632,11.1398,11.1492,179200.0
2005-02-09 10:50:00,23.89,23.9,23.87,23.87,159000.0,11.1492,11.1538,11.1398,11.1398,159000.0
2005-02-09 11:00:00,23.88,23.92,23.85,23.85,303900.0,11.1445,11.1632,11.1305,11.1305,303900.0
2005-02-09 11:10:00,23.85,23.86,23.75,23.81,215800.0,11.1305,11.1352,11.0838,11.1118,215800.0
2005-02-09 11:20:00,23.81,23.85,23.79,23.79,56400.0,11.1118,11.1305,11.1025,11.1025,56400.0
2005-02-09 11:30:00,23.8,23.82,23.77,23.78,108600.0,11.1072,11.1165,11.0932,11.0978,108600.0
2005-02-09 11:40:00,23.77,23.82,23.75,23.81,104300.0,11.0932,11.1165,11.0838,11.1118,104300.0
2005-02-09 11:50:00,23.8,23.82,23.78,23.8,118200.0,11.1072,11.1165,11.0978,11.1072,118200.0
2005-02-09 12:00:00,23.81,23.82,23.8,23.81,22500.0,11.1118,11.1165,11.1072,11.1118,22500.0
2005-02-09 12:10:00,23.8,23.85,23.8,23.82,53300.0,11.1072,11.1305,11.1072,11.1165,53300.0
2005-02-09 12:20:00,23.82,23.84,23.81,23.84,67800.0,11.1165,11.1258,11.1118,11.1258,67800.0
2005-02-09 12:30:00,23.84,23.86,23.83,23.85,42400.0,11.1258,11.1352,11.1212,11.1305,42400.0
2005-02-09 12:40:00,23.85,23.87,23.84,23.84,42800.0,11.1305,11.1398,11.1258,11.1258,42800.0
2005-02-09 12:50:00,23.84,23.85,23.82,23.84,27700.0,11.1258,11.1305,11.1165,11.1258,27700.0
2005-02-09 13:00:00,23.84,23.87,23.83,23.84,35900.0,11.1258,11.1398,11.1212,11.1258,35900.0
2005-02-09 13:10:00,23.85,23.86,23.83,23.83,74400.0,11.1305,11.1352,11.1212,11.1212,74400.0
2005-02-09 13:20:00,23.84,23.85,23.81,23.82,68900.0,11.1258,11.1305,11.1118,11.1165,68900.0
2005-02-09 13:30:00,23.82,23.84,23.8,23.81,84800.0,11.1165,11.1258,11.1072,11.1118,84800.0
2005-02-09 13:40:00,23.81,23.82,23.8,23.81,23700.0,11.1118,11.1165,11.1072,11.1118,23700.0
2005-02-09 13:50:00,23.8,23.84,23.8,23.82,39500.0,11.1072,11.1258,11.1072,11.1165,39500.0
2005-02-09 14:00:00,23.8,23.8,23.7,23.73,145500.0,11.1072,11.1072,11.0605,11.0745,145500.0
2005-02-09 14:10:00,23.71,23.72,23.68,23.72,123900.0,11.0652,11.0698,11.0512,11.0698,123900.0
2005-02-09 14:20:00,23.72,23.73,23.68,23.68,59600.0,11.0698,11.0745,11.0512,11.0512,59600.0
2005-02-09 14:30:00,23.69,23.72,23.65,23.71,102200.0,11.0558,11.0698,11.0372,11.0652,102200.0
2005-02-09 14:40:00,23.72,23.73,23.67,23.71,93800.0,11.0698,11.0745,11.0465,11.0652,93800.0
2005-02-09 14:50:00,23.72,23.75,23.7,23.73,93200.0,11.0698,11.0838,11.0605,11.0745,93200.0
2005-02-09 15:00:00,23.73,23.76,23.71,23.72,101200.0,11.0745,11.0885,11.0652,11.0698,101200.0
2005-02-09 15:10:00,23.73,23.73,23.66,23.67,165500.0,11.0745,11.0745,11.0418,11.0465,165500.0
2005-02-09 15:20:00,23.66,23.74,23.66,23.73,101700.0,11.0418,11.0792,11.0418,11.0745,101700.0
2005-02-09 15:30:00,23.73,23.8,23.72,23.76,109700.0,11.0745,11.1072,11.0698,11.0885,109700.0
2005-02-09 15:40:00,23.76,23.77,23.74,23.76,126700.0,11.0885,11.0932,11.0792,11.0885,126700.0
2005-02-09 15:50:00,23.75,23.76,23.67,23.71,302700.0,11.0838,11.0885,11.0465,11.0652,302700.0
2005-02-10 09:30:00,23.69,23.69,23.67,23.69,121500.0,11.0558,11.0558,11.0465,11.0558,121500.0
2005-02-10 09:40:00,23.69,23.69,23.61,23.64,74200.0,11.0558,11.0558,11.0185,11.0325,74200.0
2005-02-10 09:50:00,23.63,23.65,23.62,23.64,60000.0,11.0278,11.0372,11.0232,11.0325,60000.0
2005-02-10 10:00:00,23.64,23.7,23.63,23.69,83800.0,11.0325,11.0605,11.0278,11.0558,83800.0
2005-02-10 10:10:00,23.7,23.76,23.64,23.75,97300.0,11.0605,11.0885,11.0325,11.0838,97300.0
2005-02-10 10:20:00,23.75,23.75,23.67,23.69,118700.0,11.0838,11.0838,11.0465,11.0558,118700.0
2005-02-10 10:30:00,23.68,23.71,23.68,23.68,86100.0,11.0512,11.0652,11.0512,11.0512,86100.0
2005-02-10 10:40:00,23.68,23.69,23.64,23.64,71500.0,11.0512,11.0558,11.0325,11.0325,71500.0
2005-02-10 10:50:00,23.63,23.64,23.61,23.61,87700.0,11.0278,11.0325,11.0185,11.0185,87700.0
2005-02-10 11:00:00,23.62,23.63,23.6,23.62,94800.0,11.0232,11.0278,11.0138,11.0232,94800.0
2005-02-10 11:10:00,23.63,23.71,23.63,23.65,113400.0,11.0278,11.0652,11.0278,11.0372,113400.0
2005-02-10 11:20:00,23.65,23.71,23.63,23.71,175500.0,11.0372,11.0652,11.0278,11.0652,175500.0
2005-02-10 11:30:00,23.73,23.73,23.67,23.7,116500.0,11.0745,11.0745,11.0465,11.0605,116500.0
2005-02-10 11:40:00,23.7,23.72,23.65,23.66,64000.0,11.0605,11.0698,11.0372,11.0418,64000.0
2005-02-10 11:50:00,23.66,23.68,23.66,23.67,23800.0,11.0418,11.0512,11.0418,11.0465,23800.0
2005-02-10 12:00:00,23.66,23.67,23.64,23.66,64000.0,11.0418,11.0465,11.0325,11.0418,64000.0
2005-02-10 12:10:00,23.64,23.66,23.63,23.64,55300.0,11.0325,11.0418,11.0278,11.0325,55300.0
2005-02-10 12:20:00,23.64,23.67,23.64,23.66,65000.0,11.0325,11.0465,11.0325,11.0418,65000.0
2005-02-10 12:30:00,23.66,23.66,23.64,23.65,58700.0,11.0418,11.0418,11.0325,11.0372,58700.0
2005-02-10 12:40:00,23.65,23.7,23.65,23.69,52000.0,11.0372,11.0605,11.0372,11.0558,52000.0
2005-02-10 12:50:00,23.69,23.7,23.67,23.68,43800.0,11.0558,11.0605,11.0465,11.0512,43800.0
2005-02-10 13:00:00,23.68,23.71,23.66,23.67,50200.0,11.0512,11.0652,11.0418,11.0465,50200.0
2005-02-10 13:10:00,23.67,23.69,23.66,23.67,47200.0,11.0465,11.0558,11.0418,11.0465,47200.0
2005-02-10 13:20:00,23.68,23.8,23.67,23.78,176000.0,11.0512,11.1072,11.0465,11.0978,176000.0
2005-02-10 13:30:00,23.78,23.8,23.74,23.75,112000.0,11.0978,11.1072,11.0792,11.0838,112000.0
2005-02-10 13:40:00,23.75,23.76,23.72,23.75,140700.0,11.0838,11.0885,11.0698,11.0838,140700.0
2005-02-10 13:50:00,23.74,23.78,23.73,23.74,96800.0,11.0792,11.0978,11.0745,11.0792,96800.0
2005-02-10 14:00:00,23.77,23.8,23.71,23.72,79700.0,11.0932,11.1072,11.0652,11.0698,79700.0
2005-02-10 14:10:00,23.71,23.76,23.7,23.74,90900.0,11.0652,11.0885,11.0605,11.0792,90900.0
2005-02-10 14:20:00,23.75,23.75,23.69,23.71,71900.0,11.0838,11.0838,11.0558,11.0652,71900.0
2005-02-10 14:30:00,23.71,23.71,23.68,23.69,70100.0,11.0652,11.0652,11.0512,11.0558,70100.0
2005-02-10 14:40:00,23.68,23.7,23.67,23.69,85900.0,11.0512,11.0605,11.0465,11.0558,85900.0
2005-02-10 14:50:00,23.69,23.76,23.69,23.75,146400.0,11.0558,11.0885,11.0558,11.0838,146400.0
2005-02-10 15:00:00,23.75,23.75,23.74,23.74,162200.0,11.0838,11.0838,11.0792,11.0792,162200.0
2005-02-10 15:10:00,23.74,23.78,23.74,23.78,89700.0,11.0792,11.0978,11.0792,11.0978,89700.0
2005-02-10 15:20:00,23.78,23.8,23.77,23.8,146900.0,11.0978,11.1072,11.0932,11.1072,146900.0
2005-02-10 15:30:00,23.79,23.8,23.75,23.76,152600.0,11.1025,11.1072,11.0838,11.0885,152600.0
2005-02-10 15:40:00,23.75,23.76,23.73,23.74,158000.0,11.0838,11.0885,11.0745,11.0792,158000.0
2005-02-10 15:50:00,23.73,23.79,23.73,23.77,229700.0,11.0745,11.1025,11.0745,11.0932,229700.0
2005-02-11 09:30:00,23.84,23.85,23.78,23.79,147300.0,11.1258,11.1305,11.0978,11.1025,147300.0
2005-02-11 09:40:00,23.8,23.84,23.78,23.81,426000.0,11.1072,11.1258,11.0978,11.1118,426000.0
2005-02-11 09:50:00,23.8,23.81,23.77,23.78,96500.0,11.1072,11.1118,11.0932,11.0978,96500.0
2005-02-11 10:00:00,23.77,23.81,23.76,23.77,190000.0,11.0932,11.1118,11.0885,11.0932,190000.0
2005-02-11 10:10:00,23.78,23.78,23.71,23.71,114400.0,11.0978,11.0978,11.0652,11.0652,114400.0
2005-02-11 10:20:00,23.7,23.72,23.69,23.7,128500.0,11.0605,11.0698,11.0558,11.0605,128500.0
2005-02-11 10:30:00,23.71,23.72,23.69,23.7,85500.0,11.0652,11.0698,11.0558,11.0605,85500.0
2005-02-11 10:40:00,23.7,23.73,23.69,23.71,70500.0,11.0605,11.0745,11.0558,11.0652,70500.0
2005-02-11 10:50:00,23.71,23.76,23.71,23.74,120300.0,11.0652,11.0885,11.0652,11.0792,120300.0
2005-02-11 11:00:00,23.74,23.78,23.73,23.77,93000.0,11.0792,11.0978,11.0745,11.0932,93000.0
2005-02-11 11:10:00,23.78,23.85,23.77,23.83,137700.0,11.0978,11.1305,11.0932,11.1212,137700.0
2005-02-11 11:20:00,23.84,24.0,23.84,24.0,159700.0,11.1258,11.2005,11.1258,11.2005,159700.0
2005-02-11 11:30:00,24.03,24.04,23.91,23.93,234100.0,11.2145,11.2192,11.1585,11.1678,234100.0
2005-02-11 11:40:00,23.92,23.97,23.92,23.96,112900.0,11.1632,11.1865,11.1632,11.1818,112900.0
2005-02-11 11:50:00,23.95,23.96,23.92,23.94,85700.0,11.1772,11.1818,11.1632,11.1725,85700.0
2005-02-11 12:00:00,23.94,23.95,23.9,23.91,91900.0,11.1725,11.1772,11.1538,11.1585,91900.0
2005-02-11 12:10:00,23.91,23.96,23.88,23.89,83200.0,11.1585,11.1818,11.1445,11.1492,83200.0
2005-02-11 12:20:00,23.89,23.92,23.88,23.88,128800.0,11.1492,11.1632,11.1445,11.1445,128800.0
2005-02-11 12:30:00,23.89,23.92,23.86,23.91,59200.0,11.1492,11.1632,11.1352,11.1585,59200.0
2005-02-11 12:40:00,23.91,23.93,23.89,23.9,48900.0,11.1585,11.1678,11.1492,11.1538,48900.0
2005-02-11 12:50:00,23.9,23.91,23.88,23.89,42200.0,11.1538,11.1585,11.1445,11.1492,42200.0
2005-02-11 13:00:00,23.9,23.94,23.87,23.93,71800.0,11.1538,11.1725,11.1398,11.1678,71800.0
2005-02-11 13:10:00,23.93,23.94,23.91,23.91,43500.0,11.1678,11.1725,11.1585,11.1585,43500.0
2005-02-11 13:20:00,23.92,23.95,23.91,23.94,74100.0,11.1632,11.1772,11.1585,11.1725,74100.0
2005-02-11 13:30:00,23.94,23.95,23.93,23.95,67600.0,11.1725,11.1772,11.1678,11.1772,67600.0
2005-02-11 13:40:00,23.94,23.96,23.92,23.94,63600.0,11.1725,11.1818,11.1632,11.1725,63600.0
2005-02-11 13:50:00,23.93,24.0,23.93,23.97,64500.0,11.1678,11.2005,11.1678,11.1865,64500.0
2005-02-11 14:00:00,23.97,23.97,23.92,23.94,109000.0,11.1865,11.1865,11.1632,11.1725,109000.0
2005-02-11 14:10:00,23.95,24.0,23.94,23.99,89000.0,11.1772,11.2005,11.1725,11.1958,89000.0
2005-02-11 14:20:00,23.98,24.0,23.97,23.97,52300.0,11.1912,11.2005,11.1865,11.1865,52300.0
2005-02-11 14:30:00,23.98,24.02,23.97,24.02,57700.0,11.1912,11.2098,11.1865,11.2098,57700.0
2005-02-11 14:40:00,24.02,24.05,24.01,24.03,80500.0,11.2098,11.2238,11.2052,11.2145,80500.0
2005-02-11 14:50:00,24.03,24.07,24.03,24.06,68700.0,11.2145,11.2332,11.2145,11.2285,68700.0
2005-02-11 15:00:00,24.07,24.07,24.04,24.07,108100.0,11.2332,11.2332,11.2192,11.2332,108100.0
2005-02-11 15:10:00,24.07,24.11,24.07,24.08,217000.0,11.2332,11.2518,11.2332,11.2378,217000.0
2005-02-11 15:20:00,24.08,24.14,24.08,24.1,176200.0,11.2378,11.2658,11.2378,11.2472,176200.0
2005-02-11 15:30:00,24.1,24.1,24.07,24.1,207000.0,11.2472,11.2472,11.2332,11.2472,207000.0
2005-02-11 15:40:00,24.1,24.17,24.1,24.16,279900.0,11.2472,11.2798,11.2472,11.2752,279900.0
2005-02-11 15:50:00,24.16,24.18,24.11,24.12,298600.0,11.2752,11.2845,11.2518,11.2565,298600.0
2005-02-14 09:30:00,24.17,24.18,24.07,24.1,223800.0,11.2798,11.2845,11.2332,11.2472,223800.0
2005-02-14 09:40:00,24.1,24.11,24.0,24.05,92300.0,11.2472,11.2518,11.2005,11.2238,92300.0
2005-02-14 09:50:00,24.04,24.08,24.02,24.08,96700.0,11.2192,11.2378,11.2098,11.2378,96700.0
2005-02-14 10:00:00,24.08,24.1,24.03,24.05,44100.0,11.2378,11.2472,11.2145,11.2238,44100.0
2005-02-14 10:10:00,24.04,24.06,24.03,24.04,67100.0,11.2192,11.2285,11.2145,11.2192,67100.0
2005-02-14 10:20:00,24.05,24.05,24.02,24.04,63300.0,11.2238,11.2238,11.2098,11.2192,63300.0
2005-02-14 10:30:00,24.03,24.06,24.01,24.01,105600.0,11.2145,11.2285,11.2052,11.2052,105600.0
2005-02-14 10:40:00,24.01,24.06,24.01,24.01,69000.0,11.2052,11.2285,11.2052,11.2052,69000.0
2005-02-14 10:50:00,24.02,24.02,23.95,23.95,130400.0,11.2098,11.2098,11.1772,11.1772,130400.0
2005-02-14 11:00:00,23.96,23.98,23.94,23.96,104500.0,11.1818,11.1912,11.1725,11.1818,104500.0
2005-02-14 11:10:00,23.96,23.97,23.92,23.94,85600.0,11.1818,11.1865,11.1632,11.1725,85600.0
2005-02-14 11:20:00,23.94,23.94,23.88,23.89,72000.0,11.1725,11.1725,11.1445,11.1492,72000.0
2005-02-14 11:30:00,23.88,23.95,23.86,23.9,147600.0,11.1445,11.1772,11.1352,11.1538,147600.0
2005-02-14 11:40:00,23.9,23.96,23.88,23.9,105100.0,11.1538,11.1818,11.1445,11.1538,105100.0
2005-02-14 11:50:00,23.9,23.97,23.89,23.96,59600.0,11.1538,11.1865,11.1492,11.1818,59600.0
2005-02-14 12:00:00,23.95,23.98,23.93,23.98,79100.0,11.1772,11.1912,11.1678,11.1912,79100.0
2005-02-14 12:10:00,23.96,23.98,23.96,23.97,23100.0,11.1818,11.1912,11.1818,11.1865,23100.0
2005-02-14 12:20:00,23.96,23.98,23.95,23.96,32800.0,11.1818,11.1912,11.1772,11.1818,32800.0
2005-02-14 12:30:00,23.97,23.98,23.95,23.97,31100.0,11.1865,11.1912,11.1772,11.1865,31100.0
2005-02-14 12:40:00,23.97,23.98,23.94,23.98,28300.0,11.1865,11.1912,11.1725,11.1912,28300.0
2005-02-14 12:50:00,23.97,23.98,23.96,23.97,33400.0,11.1865,11.1912,11.1818,11.1865,33400.0
2005-02-14 13:00:00,23.97,24.01,23.97,24.0,99000.0,11.1865,11.2052,11.1865,11.2005,99000.0
2005-02-14 13:10:00,24.0,24.04,23.99,24.01,54900.0,11.2005,11.2192,11.1958,11.2052,54900.0
2005-02-14 13:20:00,24.02,24.07,24.01,24.04,85300.0,11.2098,11.2332,11.2052,11.2192,85300.0
2005-02-14 13:30:00,24.03,24.04,24.0,24.03,50400.0,11.2145,11.2192,11.2005,11.2145,50400.0
2005-02-14 13:40:00,24.04,24.13,24.04,24.12,114200.0,11.2192,11.2612,11.2192,11.2565,114200.0
2005-02-14 13:50:00,24.12,24.17,24.12,24.17,95100.0,11.2565,11.2798,11.2565,11.2798,95100.0
2005-02-14 14:00:00,24.15,24.17,24.12,24.15,119500.0,11.2705,11.2798,11.2565,11.2705,119500.0
2005-02-14 14:10:00,24.14,24.14,24.09,24.12,111100.0,11.2658,11.2658,11.2425,11.2565,111100.0
2005-02-14 14:20:00,24.12,24.13,24.08,24.08,58000.0,11.2565,11.2612,11.2378,11.2378,58000.0
2005-02-14 14:30:00,24.08,24.09,24.05,24.08,58200.0,11.2378,11.2425,11.2238,11.2378,58200.0
2005-02-14 14:40:00,24.08,24.08,24.02,24.05,86600.0,11.2378,11.2378,11.2098,11.2238,86600.0
2005-02-14 14:50:00,24.04,24.05,24.0,24.02,171600.0,11.2192,11.2238,11.2005,11.2098,171600.0
2005-02-14 15:00:00,24.02,24.08,24.01,24.07,78600.0,11.2098,11.2378,11.2052,11.2332,78600.0
2005-02-14 15:10:00,24.06,24.11,24.06,24.09,109400.0,11.2285,11.2518,11.2285,11.2425,109400.0
2005-02-14 15:20:00,24.1,24.1,24.06,24.09,82500.0,11.2472,11.2472,11.2285,11.2425,82500.0
2005-02-14 15:30:00,24.1,24.1,24.07,24.09,87700.0,11.2472,11.2472,11.2332,11.2425,87700.0
2005-02-14 15:40:00,24.1,24.17,24.09,24.17,180300.0,11.2472,11.2798,11.2425,11.2798,180300.0
2005-02-14 15:50:00,24.17,24.17,24.13,24.13,129600.0,11.2798,11.2798,11.2612,11.2612,129600.0
2005-02-15 09:30:00,24.08,24.09,24.05,24.07,181900.0,11.2378,11.2425,11.2238,11.2332,181900.0
2005-02-15 09:40:00,24.08,24.08,23.94,23.96,149500.0,11.2378,11.2378,11.1725,11.1818,149500.0
2005-02-15 09:50:00,23.96,23.99,23.93,23.95,132200.0,11.1818,11.1958,11.1678,11.1772,132200.0
2005-02-15 10:00:00,23.96,23.96,23.91,23.92,122000.0,11.1818,11.1818,11.1585,11.1632,122000.0
2005-02-15 10:10:00,23.92,23.92,23.87,23.88,133900.0,11.1632,11.1632,11.1398,11.1445,133900.0
2005-02-15 10:20:00,23.88,23.94,23.87,23.92,114300.0,11.1445,11.1725,11.1398,11.1632,114300.0
2005-02-15 10:30:00,23.92,24.0,23.91,23.97,152800.0,11.1632,11.2005,11.1585,11.1865,152800.0
2005-02-15 10:40:00,23.98,23.98,23.95,23.96,84500.0,11.1912,11.1912,11.1772,11.1818,84500.0
2005-02-15 10:50:00,23.96,24.01,23.96,24.01,126500.0,11.1818,11.2052,11.1818,11.2052,126500.0
2005-02-15 11:00:00,24.01,24.03,23.98,24.03,78400.0,11.2052,11.2145,11.1912,11.2145,78400.0
2005-02-15 11:10:00,24.02,24.04,24.02,24.02,74900.0,11.2098,11.2192,11.2098,11.2098,74900.0
2005-02-15 11:20:00,24.03,24.04,24.01,24.03,55900.0,11.2145,11.2192,11.2052,11.2145,55900.0
2005-02-15 11:30:00,24.03,24.07,24.01,24.06,85300.0,11.2145,11.2332,11.2052,11.2285,85300.0
2005-02-15 11:40:00,24.06,24.07,24.02,24.02,84800.0,11.2285,11.2332,11.2098,11.2098,84800.0
2005-02-15 11:50:00,24.02,24.04,24.0,24.0,99100.0,11.2098,11.2192,11.2005,11.2005,99100.0
2005-02-15 12:00:00,24.0,24.0,23.96,23.99,74800.0,11.2005,11.2005,11.1818,11.1958,74800.0
2005-02-15 12:10:00,23.98,23.98,23.96,23.97,39100.0,11.1912,11.1912,11.1818,11.1865,39100.0
2005-02-15 12:20:00,23.97,23.97,23.91,23.95,124700.0,11.1865,11.1865,11.1585,11.1772,124700.0
2005-02-15 12:30:00,23.95,23.97,23.94,23.96,52100.0,11.1772,11.1865,11.1725,11.1818,52100.0
2005-02-15 12:40:00,23.96,23.96,23.93,23.95,54600.0,11.1818,11.1818,11.1678,11.1772,54600.0
2005-02-15 12:50:00,23.94,23.96,23.94,23.94,59500.0,11.1725,11.1818,11.1725,11.1725,59500.0
2005-02-15 13:00:00,23.93,23.94,23.92,23.92,47500.0,11.1678,11.1725,11.1632,11.1632,47500.0
2005-02-15 13:10:00,23.93,23.94,23.91,23.92,50900.0,11.1678,11.1725,11.1585,11.1632,50900.0
2005-02-15 13:20:00,23.92,23.94,23.86,23.88,88700.0,11.1632,11.1725,11.1352,11.1445,88700.0
2005-02-15 13:30:00,23.89,23.89,23.83,23.85,90800.0,11.1492,11.1492,11.1212,11.1305,90800.0
2005-02-15 13:40:00,23.84,23.9,23.84,23.89,116900.0,11.1258,11.1538,11.1258,11.1492,116900.0
2005-02-15 13:50:00,23.89,23.92,23.88,23.9,108900.0,11.1492,11.1632,11.1445,11.1538,108900.0
2005-02-15 14:00:00,23.9,23.91,23.88,23.88,74300.0,11.1538,11.1585,11.1445,11.1445,74300.0
2005-02-15 14:10:00,23.88,23.89,23.82,23.84,95400.0,11.1445,11.1492,11.1165,11.1258,95400.0
2005-02-15 14:20:00,23.83,23.9,23.83,23.9,66000.0,11.1212,11.1538,11.1212,11.1538,66000.0
2005-02-15 14:30:00,23.89,23.9,23.86,23.86,87800.0,11.1492,11.1538,11.1352,11.1352,87800.0
2005-02-15 14:40:00,23.86,23.91,23.85,23.89,82100.0,11.1352,11.1585,11.1305,11.1492,82100.0
2005-02-15 14:50:00,23.89,23.9,23.87,23.89,63000.0,11.1492,11.1538,11.1398,11.1492,63000.0
2005-02-15 15:00:00,23.89,23.93,23.89,23.93,70800.0,11.1492,11.1678,11.1492,11.1678,70800.0
2005-02-15 15:10:00,23.92,23.98,23.92,23.95,128700.0,11.1632,11.1912,11.1632,11.1772,128700.0
2005-02-15 15:20:00,23.95,23.98,23.92,23.96,123400.0,11.1772,11.1912,11.1632,11.1818,123400.0
2005-02-15 15:30:00,23.97,23.99,23.95,23.98,133900.0,11.1865,11.1958,11.1772,11.1912,133900.0
2005-02-15 15:40:00,23.98,23.99,23.96,23.97,142500.0,11.1912,11.1958,11.1818,11.1865,142500.0
2005-02-15 15:50:00,23.96,23.97,23.92,23.94,255700.0,11.1818,11.1865,11.1632,11.1725,255700.0
2005-02-16 09:30:00,24.08,24.24,24.06,24.24,427900.0,11.2378,11.3125,11.2285,11.3125,427900.0
2005-02-16 09:40:00,24.24,24.28,24.22,24.23,278300.0,11.3125,11.3312,11.3032,11.3078,278300.0
2005-02-16 09:50:00,24.24,24.25,24.19,24.2,180500.0,11.3125,11.3172,11.2892,11.2938,180500.0
2005-02-16 10:00:00,24.2,24.2,24.09,24.12,206700.0,11.2938,11.2938,11.2425,11.2565,206700.0
2005-02-16 10:10:00,24.12,24.18,24.11,24.14,179100.0,11.2565,11.2845,11.2518,11.2658,179100.0
2005-02-16 10:20:00,24.13,24.18,24.13,24.18,143200.0,11.2612,11.2845,11.2612,11.2845,143200.0
2005-02-16 10:30:00,24.17,24.18,24.13,24.13,77500.0,11.2798,11.2845,11.2612,11.2612,77500.0
2005-02-16 10:40:00,24.14,24.14,24.08,24.12,278300.0,11.2658,11.2658,11.2378,11.2565,278300.0
2005-02-16 10:50:00,24.13,24.16,24.08,24.08,118300.0,11.2612,11.2752,11.2378,11.2378,118300.0
2005-02-16 11:00:00,24.09,24.09,24.07,24.08,146300.0,11.2425,11.2425,11.2332,11.2378,146300.0
2005-02-16 11:10:00,24.08,24.16,24.05,24.05,111200.0,11.2378,11.2752,11.2238,11.2238,111200.0
2005-02-16 11:20:00,24.06,24.06,23.97,24.0,127500.0,11.2285,11.2285,11.1865,11.2005,127500.0
2005-02-16 11:30:00,24.0,24.0,23.98,24.0,86100.0,11.2005,11.2005,11.1912,11.2005,86100.0
2005-02-16 11:40:00,24.0,24.01,23.98,24.0,117100.0,11.2005,11.2052,11.1912,11.2005,117100.0
2005-02-16 11:50:00,24.01,24.05,24.01,24.04,66200.0,11.2052,11.2238,11.2052,11.2192,66200.0
2005-02-16 12:00:00,24.04,24.09,24.03,24.08,125800.0,11.2192,11.2425,11.2145,11.2378,125800.0
2005-02-16 12:10:00,24.08,24.08,24.02,24.05,57400.0,11.2378,11.2378,11.2098,11.2238,57400.0
2005-02-16 12:20:00,24.04,24.04,24.01,24.01,63000.0,11.2192,11.2192,11.2052,11.2052,63000.0
2005-02-16 12:30:00,24.02,24.05,24.0,24.05,69500.0,11.2098,11.2238,11.2005,11.2238,69500.0
2005-02-16 12:40:00,24.04,24.07,24.03,24.06,49800.0,11.2192,11.2332,11.2145,11.2285,49800.0
2005-02-16 12:50:00,24.05,24.07,24.03,24.03,56600.0,11.2238,11.2332,11.2145,11.2145,56600.0
2005-02-16 13:00:00,24.04,24.05,24.0,24.03,60100.0,11.2192,11.2238,11.2005,11.2145,60100.0
2005-02-16 13:10:00,24.02,24.05,24.01,24.04,57900.0,11.2098,11.2238,11.2052,11.2192,57900.0
2005-02-16 13:20:00,24.04,24.04,24.0,24.0,71800.0,11.2192,11.2192,11.2005,11.2005,71800.0
2005-02-16 13:30:00,24.01,24.01,23.95,23.96,83600.0,11.2052,11.2052,11.1772,11.1818,83600.0
2005-02-16 13:40:00,23.96,23.98,23.95,23.96,54000.0,11.1818,11.1912,11.1772,11.1818,54000.0
2005-02-16 13:50:00,23.97,23.97,23.93,23.95,77800.0,11.1865,11.1865,11.1678,11.1772,77800.0
2005-02-16 14:00:00,23.94,23.95,23.92,23.94,104400.0,11.1725,11.1772,11.1632,11.1725,104400.0
2005-02-16 14:10:00,23.94,23.95,23.91,23.95,48700.0,11.1725,11.1772,11.1585,11.1772,48700.0
2005-02-16 14:20:00,23.95,23.96,23.94,23.95,63000.0,11.1772,11.1818,11.1725,11.1772,63000.0
2005-02-16 14:30:00,23.95,23.97,23.92,23.92,76600.0,11.1772,11.1865,11.1632,11.1632,76600.0
2005-02-16 14:40:00,23.92,24.0,23.92,23.95,77100.0,11.1632,11.2005,11.1632,11.1772,77100.0
2005-02-16 14:50:00,23.95,24.03,23.93,24.02,82600.0,11.1772,11.2145,11.1678,11.2098,82600.0
2005-02-16 15:00:00,24.02,24.06,23.98,24.0,114600.0,11.2098,11.2285,11.1912,11.2005,114600.0
2005-02-16 15:10:00,24.0,24.0,23.98,24.0,94600.0,11.2005,11.2005,11.1912,11.2005,94600.0
2005-02-16 15:20:00,23.99,24.0,23.99,24.0,67900.0,11.1958,11.2005,11.1958,11.2005,67900.0
2005-02-16 15:30:00,24.0,24.02,23.99,23.99,112500.0,11.2005,11.2098,11.1958,11.1958,112500.0
2005-02-16 15:40:00,23.99,24.0,23.98,23.98,106200.0,11.1958,11.2005,11.1912,11.1912,106200.0
2005-02-16 15:50:00,23.99,24.04,23.98,24.01,153400.0,11.1958,11.2192,11.1912,11.2052,153400.0
2005-02-17 09:30:00,24.05,24.07,24.0,24.05,177900.0,11.2238,11.2332,11.2005,11.2238,177900.0
2005-02-17 09:40:00,24.06,24.12,24.0,24.12,113200.0,11.2285,11.2565,11.2005,11.2565,113200.0
2005-02-17 09:50:00,24.11,24.14,24.1,24.14,100100.0,11.2518,11.2658,11.2472,11.2658,100100.0
2005-02-17 10:00:00,24.13,24.14,24.1,24.12,108600.0,11.2612,11.2658,11.2472,11.2565,108600.0
2005-02-17 10:10:00,24.13,24.13,24.04,24.07,161600.0,11.2612,11.2612,11.2192,11.2332,161600.0
2005-02-17 10:20:00,24.07,24.11,24.05,24.07,100400.0,11.2332,11.2518,11.2238,11.2332,100400.0
2005-02-17 10:30:00,24.08,24.08,24.01,24.04,103600.0,11.2378,11.2378,11.2052,11.2192,103600.0
2005-02-17 10:40:00,24.04,24.05,24.01,24.03,53000.0,11.2192,11.2238,11.2052,11.2145,53000.0
2005-02-17 10:50:00,24.03,24.05,24.0,24.01,78900.0,11.2145,11.2238,11.2005,11.2052,78900.0
2005-02-17 11:00:00,24.01,24.08,24.01,24.06,90700.0,11.2052,11.2378,11.2052,11.2285,90700.0
2005-02-17 11:10:00,24.05,24.07,23.97,23.98,94900.0,11.2238,11.2332,11.1865,11.1912,94900.0
2005-02-17 11:20:00,23.98,24.02,23.97,24.01,104300.0,11.1912,11.2098,11.1865,11.2052,104300.0
2005-02-17 11:30:00,24.0,24.03,24.0,24.02,71500.0,11.2005,11.2145,11.2005,11.2098,71500.0
2005-02-17 11:40:00,24.02,24.05,23.98,23.99,91500.0,11.2098,11.2238,11.1912,11.1958,91500.0
2005-02-17 11:50:00,24.0,24.01,23.97,24.0,124000.0,11.2005,11.2052,11.1865,11.2005,124000.0
2005-02-17 12:00:00,24.0,24.05,23.99,24.03,99200.0,11.2005,11.2238,11.1958,11.2145,99200.0
2005-02-17 12:10:00,24.03,24.05,24.02,24.05,45900.0,11.2145,11.2238,11.2098,11.2238,45900.0
2005-02-17 12:20:00,24.05,24.07,24.04,24.06,90300.0,11.2238,11.2332,11.2192,11.2285,90300.0
2005-02-17 12:30:00,24.06,24.07,24.04,24.06,76400.0,11.2285,11.2332,11.2192,11.2285,76400.0
2005-02-17 12:40:00,24.06,24.08,24.05,24.07,73200.0,11.2285,11.2378,11.2238,11.2332,73200.0
2005-02-17 12:50:00,24.06,24.08,24.06,24.07,40300.0,11.2285,11.2378,11.2285,11.2332,40300.0
2005-02-17 13:00:00,24.07,24.1,24.06,24.06,47400.0,11.2332,11.2472,11.2285,11.2285,47400.0
2005-02-17 13:10:00,24.07,24.08,24.03,24.03,34600.0,11.2332,11.2378,11.2145,11.2145,34600.0
2005-02-17 13:20:00,24.03,24.04,24.0,24.01,51300.0,11.2145,11.2192,11.2005,11.2052,51300.0
2005-02-17 13:30:00,24.01,24.07,24.01,24.06,92700.0,11.2052,11.2332,11.2052,11.2285,92700.0
2005-02-17 13:40:00,24.06,24.11,24.06,24.11,135700.0,11.2285,11.2518,11.2285,11.2518,135700.0
2005-02-17 13:50:00,24.1,24.11,24.06,24.09,78500.0,11.2472,11.2518,11.2285,11.2425,78500.0
2005-02-17 14:00:00,24.1,24.1,24.02,24.04,114400.0,11.2472,11.2472,11.2098,11.2192,114400.0
2005-02-17 14:10:00,24.03,24.09,24.03,24.07,68900.0,11.2145,11.2425,11.2145,11.2332,68900.0
2005-02-17 14:20:00,24.06,24.07,24.05,24.07,58000.0,11.2285,11.2332,11.2238,11.2332,58000.0
2005-02-17 14:30:00,24.07,24.07,24.05,24.07,53000.0,11.2332,11.2332,11.2238,11.2332,53000.0
2005-02-17 14:40:00,24.07,24.08,23.97,23.98,120700.0,11.2332,11.2378,11.1865,11.1912,120700.0
2005-02-17 14:50:00,23.99,24.02,23.95,24.01,151800.0,11.1958,11.2098,11.1772,11.2052,151800.0
2005-02-17 15:00:00,24.01,24.04,23.97,24.02,105100.0,11.2052,11.2192,11.1865,11.2098,105100.0
2005-02-17 15:10:00,24.02,24.04,23.99,23.99,88500.0,11.2098,11.2192,11.1958,11.1958,88500.0
2005-02-17 15:20:00,23.99,24.0,23.95,23.95,119500.0,11.1958,11.2005,11.1772,11.1772,119500.0
2005-02-17 15:30:00,23.95,23.99,23.94,23.96,174700.0,11.1772,11.1958,11.1725,11.1818,174700.0
2005-02-17 15:40:00,23.97,23.99,23.95,23.95,118800.0,11.1865,11.1958,11.1772,11.1772,118800.0
2005-02-17 15:50:00,23.95,23.99,23.94,23.95,164900.0,11.1772,11.1958,11.1725,11.1772,164900.0
2005-02-18 09:30:00,23.93,23.98,23.9,23.98,516900.0,11.1678,11.1912,11.1538,11.1912,516900.0
2005-02-18 09:40:00,23.98,23.99,23.92,23.93,85400.0,11.1912,11.1958,11.1632,11.1678,85400.0
2005-02-18 09:50:00,23.92,23.98,23.91,23.96,90100.0,11.1632,11.1912,11.1585,11.1818,90100.0
2005-02-18 10:00:00,23.97,24.0,23.96,23.99,83100.0,11.1865,11.2005,11.1818,11.1958,83100.0
2005-02-18 10:10:00,23.98,24.05,23.98,24.03,97400.0,11.1912,11.2238,11.1912,11.2145,97400.0
2005-02-18 10:20:00,24.02,24.03,23.99,23.99,57400.0,11.2098,11.2145,11.1958,11.1958,57400.0
2005-02-18 10:30:00,24.0,24.02,23.98,23.98,85700.0,11.2005,11.2098,11.1912,11.1912,85700.0
2005-02-18 10:40:00,23.98,23.99,23.93,23.93,120700.0,11.1912,11.1958,11.1678,11.1678,120700.0
2005-02-18 10:50:00,23.93,23.95,23.92,23.92,59600.0,11.1678,11.1772,11.1632,11.1632,59600.0
2005-02-18 11:00:00,23.93,23.95,23.92,23.95,91400.0,11.1678,11.1772,11.1632,11.1772,91400.0
2005-02-18 11:10:00,23.95,23.96,23.93,23.96,177700.0,11.1772,11.1818,11.1678,11.1818,177700.0
2005-02-18 11:20:00,23.96,23.97,23.95,23.95,48300.0,11.1818,11.1865,11.1772,11.1772,48300.0
2005-02-18 11:30:00,23.95,24.0,23.95,23.99,68300.0,11.1772,11.2005,11.1772,11.1958,68300.0
2005-02-18 11:40:00,24.0,24.0,23.91,23.92,209100.0,11.2005,11.2005,11.1585,11.1632,209100.0
2005-02-18 11:50:00,23.92,23.94,23.91,23.93,68700.0,11.1632,11.1725,11.1585,11.1678,68700.0
2005-02-18 12:00:00,23.93,24.08,23.93,24.05,345100.0,11.1678,11.2378,11.1678,11.2238,345100.0
2005-02-18 12:10:00,24.06,24.18,24.06,24.18,545300.0,11.2285,11.2845,11.2285,11.2845,545300.0
2005-02-18 12:20:00,24.18,24.2,24.13,24.13,153300.0,11.2845,11.2938,11.2612,11.2612,153300.0
2005-02-18 12:30:00,24.13,24.14,24.1,24.14,79100.0,11.2612,11.2658,11.2472,11.2658,79100.0
2005-02-18 12:40:00,24.14,24.17,24.14,24.16,80700.0,11.2658,11.2798,11.2658,11.2752,80700.0
2005-02-18 12:50:00,24.16,24.17,24.14,24.15,276700.0,11.2752,11.2798,11.2658,11.2705,276700.0
2005-02-18 13:00:00,24.16,24.16,24.12,24.13,107500.0,11.2752,11.2752,11.2565,11.2612,107500.0
2005-02-18 13:10:00,24.13,24.15,24.08,24.09,70900.0,11.2612,11.2705,11.2378,11.2425,70900.0
2005-02-18 13:20:00,24.1,24.1,24.08,24.09,33300.0,11.2472,11.2472,11.2378,11.2425,33300.0
2005-02-18 13:30:00,24.08,24.13,24.07,24.11,160600.0,11.2378,11.2612,11.2332,11.2518,160600.0
2005-02-18 13:40:00,24.11,24.15,24.1,24.15,185000.0,11.2518,11.2705,11.2472,11.2705,185000.0
2005-02-18 13:50:00,24.15,24.21,24.14,24.19,146100.0,11.2705,11.2985,11.2658,11.2892,146100.0
2005-02-18 14:00:00,24.2,24.23,24.18,24.21,137100.0,11.2938,11.3078,11.2845,11.2985,137100.0
2005-02-18 14:10:00,24.21,24.26,24.2,24.25,134900.0,11.2985,11.3219,11.2938,11.3172,134900.0
2005-02-18 14:20:00,24.25,24.28,24.25,24.26,119800.0,11.3172,11.3312,11.3172,11.3219,119800.0
2005-02-18 14:30:00,24.27,24.28,24.23,24.23,104900.0,11.3265,11.3312,11.3078,11.3078,104900.0
2005-02-18 14:40:00,24.24,24.25,24.22,24.25,82800.0,11.3125,11.3172,11.3032,11.3172,82800.0
2005-02-18 14:50:00,24.25,24.27,24.24,24.26,118800.0,11.3172,11.3265,11.3125,11.3219,118800.0
2005-02-18 15:00:00,24.26,24.26,24.22,24.23,113700.0,11.3219,11.3219,11.3032,11.3078,113700.0
2005-02-18 15:10:00,24.23,24.23,24.19,24.19,139300.0,11.3078,11.3078,11.2892,11.2892,139300.0
2005-02-18 15:20:00,24.2,24.28,24.19,24.28,335600.0,11.2938,11.3312,11.2892,11.3312,335600.0
2005-02-18 15:30:00,24.27,24.36,24.27,24.32,467700.0,11.3265,11.3685,11.3265,11.3499,467700.0
2005-02-18 15:40:00,24.32,24.39,24.31,24.39,379500.0,11.3499,11.3825,11.3452,11.3825,379500.0
2005-02-18 15:50:00,24.4,24.45,24.36,24.37,618200.0,11.3872,11.4105,11.3685,11.3732,618200.0
2005-02-22 09:30:00,24.45,24.6,24.36,24.6,444400.0,11.4105,11.4805,11.3685,11.4805,444400.0
2005-02-22 09:40:00,24.6,24.9,24.6,24.89,515900.0,11.4805,11.6205,11.4805,11.6159,515900.0
2005-02-22 09:50:00,24.88,24.95,24.84,24.85,300800.0,11.6112,11.6439,11.5925,11.5972,300800.0
2005-02-22 10:00:00,24.84,24.87,24.73,24.73,333500.0,11.5925,11.6065,11.5412,11.5412,333500.0
2005-02-22 10:10:00,24.72,24.81,24.7,24.8,316900.0,11.5365,11.5785,11.5272,11.5739,316900.0
2005-02-22 10:20:00,24.8,24.81,24.75,24.76,109700.0,11.5739,11.5785,11.5505,11.5552,109700.0
2005-02-22 10:30:00,24.76,24.87,24.74,24.86,194800.0,11.5552,11.6065,11.5459,11.6019,194800.0
2005-02-22 10:40:00,24.85,24.98,24.84,24.98,235900.0,11.5972,11.6579,11.5925,11.6579,235900.0
2005-02-22 10:50:00,24.98,25.07,24.97,25.04,584400.0,11.6579,11.6999,11.6532,11.6859,584400.0
2005-02-22 11:00:00,25.04,25.04,24.88,24.88,214500.0,11.6859,11.6859,11.6112,11.6112,214500.0
2005-02-22 11:10:00,24.88,24.89,24.78,24.8,315000.0,11.6112,11.6159,11.5645,11.5739,315000.0
2005-02-22 11:20:00,24.78,24.88,24.78,24.87,285000.0,11.5645,11.6112,11.5645,11.6065,285000.0
2005-02-22 11:30:00,24.88,24.89,24.83,24.85,185300.0,11.6112,11.6159,11.5879,11.5972,185300.0
2005-02-22 11:40:00,24.84,24.87,24.82,24.86,150600.0,11.5925,11.6065,11.5832,11.6019,150600.0
2005-02-22 11:50:00,24.85,24.89,24.85,24.86,152000.0,11.5972,11.6159,11.5972,11.6019,152000.0
2005-02-22 12:00:00,24.86,24.86,24.8,24.8,115400.0,11.6019,11.6019,11.5739,11.5739,115400.0
2005-02-22 12:10:00,24.81,24.81,24.64,24.64,159100.0,11.5785,11.5785,11.4992,11.4992,159100.0
2005-02-22 12:20:00,24.65,24.65,24.49,24.59,266900.0,11.5039,11.5039,11.4292,11.4759,266900.0
2005-02-22 12:30:00,24.59,24.64,24.59,24.61,199100.0,11.4759,11.4992,11.4759,11.4852,199100.0
2005-02-22 12:40:00,24.62,24.65,24.59,24.61,164200.0,11.4899,11.5039,11.4759,11.4852,164200.0
2005-02-22 12:50:00,24.6,24.62,24.6,24.61,119800.0,11.4805,11.4899,11.4805,11.4852,119800.0
2005-02-22 13:00:00,24.61,24.64,24.61,24.63,148200.0,11.4852,11.4992,11.4852,11.4945,148200.0
2005-02-22 13:10:00,24.63,24.63,24.6,24.61,64300.0,11.4945,11.4945,11.4805,11.4852,64300.0
2005-02-22 13:20:00,24.61,24.64,24.61,24.64,88100.0,11.4852,11.4992,11.4852,11.4992,88100.0
2005-02-22 13:30:00,24.65,24.66,24.62,24.66,79400.0,11.5039,11.5085,11.4899,11.5085,79400.0
2005-02-22 13:40:00,24.66,24.7,24.64,24.68,78900.0,11.5085,11.5272,11.4992,11.5179,78900.0
2005-02-22 13:50:00,24.68,24.69,24.61,24.62,92200.0,11.5179,11.5225,11.4852,11.4899,92200.0
2005-02-22 14:00:00,24.62,24.7,24.6,24.69,192400.0,11.4899,11.5272,11.4805,11.5225,192400.0
2005-02-22 14:10:00,24.7,24.81,24.69,24.8,216500.0,11.5272,11.5785,11.5225,11.5739,216500.0
2005-02-22 14:20:00,24.81,24.81,24.71,24.71,131400.0,11.5785,11.5785,11.5319,11.5319,131400.0
2005-02-22 14:30:00,24.72,24.73,24.67,24.69,167100.0,11.5365,11.5412,11.5132,11.5225,167100.0
2005-02-22 14:40:00,24.69,24.72,24.69,24.7,113000.0,11.5225,11.5365,11.5225,11.5272,113000.0
2005-02-22 14:50:00,24.7,24.71,24.65,24.66,129700.0,11.5272,11.5319,11.5039,11.5085,129700.0
2005-02-22 15:00:00,24.65,24.66,24.59,24.59,140600.0,11.5039,11.5085,11.4759,11.4759,140600.0
2005-02-22 15:10:00,24.6,24.6,24.51,24.52,196400.0,11.4805,11.4805,11.4385,11.4432,196400.0
2005-02-22 15:20:00,24.52,24.53,24.4,24.4,205700.0,11.4432,11.4479,11.3872,11.3872,205700.0
2005-02-22 15:30:00,24.4,24.43,24.4,24.42,383200.0,11.3872,11.4012,11.3872,11.3965,383200.0
2005-02-22 15:40:00,24.42,24.43,24.36,24.36,257300.0,11.3965,11.4012,11.3685,11.3685,257300.0
2005-02-22 15:50:00,24.36,24.37,24.32,24.33,382000.0,11.3685,11.3732,11.3499,11.3545,382000.0
2005-02-23 09:30:00,24.72,24.79,24.55,24.55,358500.0,11.5365,11.5692,11.4572,11.4572,358500.0
2005-02-23 09:40:00,24.55,24.64,24.53,24.64,145100.0,11.4572,11.4992,11.4479,11.4992,145100.0
2005-02-23 09:50:00,24.63,24.72,24.62,24.66,307100.0,11.4945,11.5365,11.4899,11.5085,307100.0
2005-02-23 10:00:00,24.65,24.71,24.63,24.66,180900.0,11.5039,11.5319,11.4945,11.5085,180900.0
2005-02-23 10:10:00,24.65,24.69,24.65,24.67,127000.0,11.5039,11.5225,11.5039,11.5132,127000.0
2005-02-23 10:20:00,24.67,24.69,24.66,24.68,117600.0,11.5132,11.5225,11.5085,11.5179,117600.0
2005-02-23 10:30:00,24.67,24.73,24.63,24.66,128100.0,11.5132,11.5412,11.4945,11.5085,128100.0
2005-02-23 10:40:00,24.66,24.67,24.61,24.63,149200.0,11.5085,11.5132,11.4852,11.4945,149200.0
2005-02-23 10:50:00,24.65,24.65,24.6,24.61,102300.0,11.5039,11.5039,11.4805,11.4852,102300.0
2005-02-23 11:00:00,24.61,24.67,24.6,24.66,77800.0,11.4852,11.5132,11.4805,11.5085,77800.0
2005-02-23 11:10:00,24.67,24.72,24.66,24.7,72700.0,11.5132,11.5365,11.5085,11.5272,72700.0
2005-02-23 11:20:00,24.71,24.76,24.68,24.74,93800.0,11.5319,11.5552,11.5179,11.5459,93800.0
2005-02-23 11:30:00,24.75,24.81,24.75,24.79,371600.0,11.5505,11.5785,11.5505,11.5692,371600.0
2005-02-23 11:40:00,24.79,24.8,24.78,24.8,81900.0,11.5692,11.5739,11.5645,11.5739,81900.0
2005-02-23 11:50:00,24.79,24.8,24.78,24.8,90400.0,11.5692,11.5739,11.5645,11.5739,90400.0
2005-02-23 12:00:00,24.8,24.84,24.79,24.81,75000.0,11.5739,11.5925,11.5692,11.5785,75000.0
2005-02-23 12:10:00,24.81,24.83,24.8,24.81,54600.0,11.5785,11.5879,11.5739,11.5785,54600.0
2005-02-23 12:20:00,24.81,24.83,24.8,24.82,87300.0,11.5785,11.5879,11.5739,11.5832,87300.0
2005-02-23 12:30:00,24.82,24.83,24.81,24.83,81000.0,11.5832,11.5879,11.5785,11.5879,81000.0
2005-02-23 12:40:00,24.82,24.83,24.81,24.82,75500.0,11.5832,11.5879,11.5785,11.5832,75500.0
2005-02-23 12:50:00,24.8,24.83,24.8,24.83,47600.0,11.5739,11.5879,11.5739,11.5879,47600.0
2005-02-23 13:00:00,24.82,24.86,24.81,24.81,203700.0,11.5832,11.6019,11.5785,11.5785,203700.0
2005-02-23 13:10:00,24.81,24.83,24.8,24.83,96800.0,11.5785,11.5879,11.5739,11.5879,96800.0
2005-02-23 13:20:00,24.83,24.83,24.81,24.81,69100.0,11.5879,11.5879,11.5785,11.5785,69100.0
2005-02-23 13:30:00,24.8,25.8,24.8,24.81,56300.0,11.5739,12.0405,11.5739,11.5785,56300.0
2005-02-23 13:40:00,24.8,24.84,24.79,24.82,134700.0,11.5739,11.5925,11.5692,11.5832,134700.0
2005-02-23 13:50:00,24.81,24.85,24.8,24.81,108900.0,11.5785,11.5972,11.5739,11.5785,108900.0
2005-02-23 14:00:00,24.81,24.82,24.75,24.8,153900.0,11.5785,11.5832,11.5505,11.5739,153900.0
2005-02-23 14:10:00,24.8,24.82,24.31,24.8,465200.0,11.5739,11.5832,11.3452,11.5739,465200.0
2005-02-23 14:20:00,24.8,24.8,24.74,24.75,63100.0,11.5739,11.5739,11.5459,11.5505,63100.0
2005-02-23 14:30:00,24.75,24.8,24.73,24.79,110400.0,11.5505,11.5739,11.5412,11.5692,110400.0
2005-02-23 14:40:00,24.78,24.8,24.76,24.78,96100.0,11.5645,11.5739,11.5552,11.5645,96100.0
2005-02-23 14:50:00,24.77,24.78,24.75,24.77,81400.0,11.5599,11.5645,11.5505,11.5599,81400.0
2005-02-23 15:00:00,24.77,24.78,24.73,24.73,155500.0,11.5599,11.5645,11.5412,11.5412,155500.0
2005-02-23 15:10:00,24.74,24.8,24.73,24.79,139800.0,11.5459,11.5739,11.5412,11.5692,139800.0
2005-02-23 15:20:00,24.8,24.85,24.79,24.85,195800.0,11.5739,11.5972,11.5692,11.5972,195800.0
2005-02-23 15:30:00,24.85,24.91,24.84,24.91,408800.0,11.5972,11.6252,11.5925,11.6252,408800.0
2005-02-23 15:40:00,24.91,24.92,24.89,24.92,407700.0,11.6252,11.6299,11.6159,11.6299,407700.0
2005-02-23 15:50:00,24.91,24.92,24.87,24.88,299200.0,11.6252,11.6299,11.6065,11.6112,299200.0
2005-02-24 09:30:00,24.88,24.88,24.7,24.7,183100.0,11.6112,11.6112,11.5272,11.5272,183100.0
2005-02-24 09:40:00,24.7,24.7,24.6,24.61,134600.0,11.5272,11.5272,11.4805,11.4852,134600.0
2005-02-24 09:50:00,24.61,24.61,24.54,24.57,131400.0,11.4852,11.4852,11.4525,11.4665,131400.0
2005-02-24 10:00:00,24.57,24.57,24.52,24.56,100800.0,11.4665,11.4665,11.4432,11.4619,100800.0
2005-02-24 10:10:00,24.56,24.64,24.56,24.63,68100.0,11.4619,11.4992,11.4619,11.4945,68100.0
2005-02-24 10:20:00,24.64,24.67,24.59,24.66,91900.0,11.4992,11.5132,11.4759,11.5085,91900.0
2005-02-24 10:30:00,24.66,24.71,24.66,24.68,153500.0,11.5085,11.5319,11.5085,11.5179,153500.0
2005-02-24 10:40:00,24.67,24.72,24.65,24.66,105100.0,11.5132,11.5365,11.5039,11.5085,105100.0
2005-02-24 10:50:00,24.66,24.67,24.6,24.6,63300.0,11.5085,11.5132,11.4805,11.4805,63300.0
2005-02-24 11:00:00,24.61,24.63,24.58,24.6,52100.0,11.4852,11.4945,11.4712,11.4805,52100.0
2005-02-24 11:10:00,24.61,24.68,24.61,24.66,57900.0,11.4852,11.5179,11.4852,11.5085,57900.0
2005-02-24 11:20:00,24.67,24.7,24.66,24.69,60900.0,11.5132,11.5272,11.5085,11.5225,60900.0
2005-02-24 11:30:00,24.69,24.7,24.65,24.67,105100.0,11.5225,11.5272,11.5039,11.5132,105100.0
2005-02-24 11:40:00,24.67,24.71,24.67,24.68,69100.0,11.5132,11.5319,11.5132,11.5179,69100.0
2005-02-24 11:50:00,24.68,24.69,24.63,24.67,61800.0,11.5179,11.5225,11.4945,11.5132,61800.0
2005-02-24 12:00:00,24.68,24.68,24.66,24.66,52200.0,11.5179,11.5179,11.5085,11.5085,52200.0
2005-02-24 12:10:00,24.66,24.67,24.64,24.65,45200.0,11.5085,11.5132,11.4992,11.5039,45200.0
2005-02-24 12:20:00,24.64,24.65,24.61,24.63,62600.0,11.4992,11.5039,11.4852,11.4945,62600.0
2005-02-24 12:30:00,24.62,24.63,24.61,24.62,21200.0,11.4899,11.4945,11.4852,11.4899,21200.0
2005-02-24 12:40:00,24.61,24.62,24.57,24.6,59500.0,11.4852,11.4899,11.4665,11.4805,59500.0
2005-02-24 12:50:00,24.59,24.63,24.59,24.6,35500.0,11.4759,11.4945,11.4759,11.4805,35500.0
2005-02-24 13:00:00,24.6,24.62,24.56,24.58,47500.0,11.4805,11.4899,11.4619,11.4712,47500.0
2005-02-24 13:10:00,24.59,24.59,24.55,24.56,46900.0,11.4759,11.4759,11.4572,11.4619,46900.0
2005-02-24 13:20:00,24.57,24.63,24.55,24.59,51600.0,11.4665,11.4945,11.4572,11.4759,51600.0
2005-02-24 13:30:00,24.6,24.65,24.59,24.64,71500.0,11.4805,11.5039,11.4759,11.4992,71500.0
2005-02-24 13:40:00,24.64,24.64,24.6,24.6,26500.0,11.4992,11.4992,11.4805,11.4805,26500.0
2005-02-24 13:50:00,24.6,24.62,24.58,24.58,41800.0,11.4805,11.4899,11.4712,11.4712,41800.0
2005-02-24 14:00:00,24.58,24.59,24.58,24.59,47100.0,11.4712,11.4759,11.4712,11.4759,47100.0
2005-02-24 14:10:00,24.59,24.7,24.58,24.7,107400.0,11.4759,11.5272,11.4712,11.5272,107400.0
2005-02-24 14:20:00,24.7,24.7,24.68,24.7,74800.0,11.5272,11.5272,11.5179,11.5272,74800.0
2005-02-24 14:30:00,24.7,24.7,24.67,24.67,72700.0,11.5272,11.5272,11.5132,11.5132,72700.0
2005-02-24 14:40:00,24.67,24.68,24.66,24.67,89000.0,11.5132,11.5179,11.5085,11.5132,89000.0
2005-02-24 14:50:00,24.67,24.68,24.65,24.67,128100.0,11.5132,11.5179,11.5039,11.5132,128100.0
2005-02-24 15:00:00,24.67,24.74,24.66,24.71,110100.0,11.5132,11.5459,11.5085,11.5319,110100.0
2005-02-24 15:10:00,24.72,24.74,24.7,24.7,106600.0,11.5365,11.5459,11.5272,11.5272,106600.0
2005-02-24 15:20:00,24.71,24.71,24.66,24.66,155400.0,11.5319,11.5319,11.5085,11.5085,155400.0
2005-02-24 15:30:00,24.66,24.72,24.66,24.72,96700.0,11.5085,11.5365,11.5085,11.5365,96700.0
2005-02-24 15:40:00,24.71,24.76,24.69,24.75,148700.0,11.5319,11.5552,11.5225,11.5505,148700.0
2005-02-24 15:50:00,24.76,24.8,24.75,24.76,143800.0,11.5552,11.5739,11.5505,11.5552,143800.0
2005-02-25 09:30:00,24.74,24.74,24.62,24.7,218700.0,11.5459,11.5459,11.4899,11.5272,218700.0
2005-02-25 09:40:00,24.7,24.74,24.67,24.67,76500.0,11.5272,11.5459,11.5132,11.5132,76500.0
2005-02-25 09:50:00,24.69,24.72,24.68,24.7,54400.0,11.5225,11.5365,11.5179,11.5272,54400.0
2005-02-25 10:00:00,24.69,24.7,24.63,24.68,107900.0,11.5225,11.5272,11.4945,11.5179,107900.0
2005-02-25 10:10:00,24.68,24.73,24.66,24.72,95200.0,11.5179,11.5412,11.5085,11.5365,95200.0
2005-02-25 10:20:00,24.72,24.72,24.63,24.72,74700.0,11.5365,11.5365,11.4945,11.5365,74700.0
2005-02-25 10:30:00,24.72,24.72,24.67,24.68,63500.0,11.5365,11.5365,11.5132,11.5179,63500.0
2005-02-25 10:40:00,24.68,24.71,24.68,24.7,57100.0,11.5179,11.5319,11.5179,11.5272,57100.0
2005-02-25 10:50:00,24.7,24.8,24.7,24.79,79700.0,11.5272,11.5739,11.5272,11.5692,79700.0
2005-02-25 11:00:00,24.79,24.85,24.79,24.82,183000.0,11.5692,11.5972,11.5692,11.5832,183000.0
2005-02-25 11:10:00,24.84,24.87,24.81,24.81,113700.0,11.5925,11.6065,11.5785,11.5785,113700.0
2005-02-25 11:20:00,24.81,24.85,24.79,24.85,64200.0,11.5785,11.5972,11.5692,11.5972,64200.0
2005-02-25 11:30:00,24.85,24.87,24.8,24.82,60400.0,11.5972,11.6065,11.5739,11.5832,60400.0
2005-02-25 11:40:00,24.83,24.88,24.83,24.88,61800.0,11.5879,11.6112,11.5879,11.6112,61800.0
2005-02-25 11:50:00,24.86,25.07,24.86,25.06,311800.0,11.6019,11.6999,11.6019,11.6952,311800.0
2005-02-25 12:00:00,25.05,25.06,24.99,24.99,129900.0,11.6905,11.6952,11.6625,11.6625,129900.0
2005-02-25 12:10:00,24.98,24.99,24.89,24.91,61600.0,11.6579,11.6625,11.6159,11.6252,61600.0
2005-02-25 12:20:00,24.92,24.93,24.9,24.92,48100.0,11.6299,11.6345,11.6205,11.6299,48100.0
2005-02-25 12:30:00,24.93,24.93,24.89,24.9,69700.0,11.6345,11.6345,11.6159,11.6205,69700.0
2005-02-25 12:40:00,24.91,24.91,24.88,24.9,42400.0,11.6252,11.6252,11.6112,11.6205,42400.0
2005-02-25 12:50:00,24.9,24.9,24.85,24.86,37300.0,11.6205,11.6205,11.5972,11.6019,37300.0
2005-02-25 13:00:00,24.86,24.86,24.85,24.86,48200.0,11.6019,11.6019,11.5972,11.6019,48200.0
2005-02-25 13:10:00,24.85,24.86,24.84,24.85,66800.0,11.5972,11.6019,11.5925,11.5972,66800.0
2005-02-25 13:20:00,24.84,24.87,24.83,24.84,61000.0,11.5925,11.6065,11.5879,11.5925,61000.0
2005-02-25 13:30:00,24.84,24.87,24.83,24.86,32900.0,11.5925,11.6065,11.5879,11.6019,32900.0
2005-02-25 13:40:00,24.85,24.88,24.84,24.87,96700.0,11.5972,11.6112,11.5925,11.6065,96700.0
2005-02-25 13:50:00,24.87,24.91,24.86,24.88,52800.0,11.6065,11.6252,11.6019,11.6112,52800.0
2005-02-25 14:00:00,24.88,24.88,24.85,24.86,43800.0,11.6112,11.6112,11.5972,11.6019,43800.0
2005-02-25 14:10:00,24.85,24.87,24.85,24.87,42000.0,11.5972,11.6065,11.5972,11.6065,42000.0
2005-02-25 14:20:00,24.86,24.89,24.86,24.87,96000.0,11.6019,11.6159,11.6019,11.6065,96000.0
2005-02-25 14:30:00,24.86,24.88,24.85,24.85,42400.0,11.6019,11.6112,11.5972,11.5972,42400.0
2005-02-25 14:40:00,24.85,24.86,24.8,24.82,68600.0,11.5972,11.6019,11.5739,11.5832,68600.0
2005-02-25 14:50:00,24.81,24.83,24.79,24.8,82300.0,11.5785,11.5879,11.5692,11.5739,82300.0
2005-02-25 15:00:00,24.8,24.82,24.79,24.8,88300.0,11.5739,11.5832,11.5692,11.5739,88300.0
2005-02-25 15:10:00,24.81,24.88,24.8,24.86,102400.0,11.5785,11.6112,11.5739,11.6019,102400.0
2005-02-25 15:20:00,24.86,24.86,24.82,24.82,204400.0,11.6019,11.6019,11.5832,11.5832,204400.0
2005-02-25 15:30:00,24.83,24.88,24.83,24.86,111500.0,11.5879,11.6112,11.5879,11.6019,111500.0
2005-02-25 15:40:00,24.87,24.92,24.86,24.92,176700.0,11.6065,11.6299,11.6019,11.6299,176700.0
2005-02-25 15:50:00,24.91,24.94,24.87,24.91,188900.0,11.6252,11.6392,11.6065,11.6252,188900.0
2005-02-28 09:30:00,24.94,24.94,24.82,24.85,257100.0,11.6392,11.6392,11.5832,11.5972,257100.0
2005-02-28 09:40:00,24.87,24.91,24.81,24.83,236600.0,11.6065,11.6252,11.5785,11.5879,236600.0
2005-02-28 09:50:00,24.8,24.94,24.8,24.93,170000.0,11.5739,11.6392,11.5739,11.6345,170000.0
2005-02-28 10:00:00,24.93,24.93,24.83,24.87,155800.0,11.6345,11.6345,11.5879,11.6065,155800.0
2005-02-28 10:10:00,24.88,24.89,24.82,24.85,270000.0,11.6112,11.6159,11.5832,11.5972,270000.0
2005-02-28 10:20:00,24.84,24.92,24.83,24.91,277800.0,11.5925,11.6299,11.5879,11.6252,277800.0
2005-02-28 10:30:00,24.92,24.96,24.86,24.96,104300.0,11.6299,11.6485,11.6019,11.6485,104300.0
2005-02-28 10:40:00,24.95,25.01,24.92,25.01,131700.0,11.6439,11.6719,11.6299,11.6719,131700.0
2005-02-28 10:50:00,25.01,25.07,25.0,25.07,153800.0,11.6719,11.6999,11.6672,11.6999,153800.0
2005-02-28 11:00:00,25.07,25.1,25.04,25.06,258300.0,11.6999,11.7139,11.6859,11.6952,258300.0
2005-02-28 11:10:00,25.05,25.13,25.03,25.12,179800.0,11.6905,11.7279,11.6812,11.7232,179800.0
2005-02-28 11:20:00,25.13,25.15,25.09,25.11,225000.0,11.7279,11.7372,11.7092,11.7185,225000.0
2005-02-28 11:30:00,25.11,25.17,25.1,25.17,297300.0,11.7185,11.7465,11.7139,11.7465,297300.0
2005-02-28 11:40:00,25.17,25.19,25.11,25.12,243900.0,11.7465,11.7559,11.7185,11.7232,243900.0
2005-02-28 11:50:00,25.12,25.14,25.11,25.11,293000.0,11.7232,11.7325,11.7185,11.7185,293000.0
2005-02-28 12:00:00,25.11,25.13,25.04,25.05,226500.0,11.7185,11.7279,11.6859,11.6905,226500.0
2005-02-28 12:10:00,25.06,25.09,25.03,25.06,171000.0,11.6952,11.7092,11.6812,11.6952,171000.0
2005-02-28 12:20:00,25.06,25.08,25.0,25.02,227900.0,11.6952,11.7045,11.6672,11.6765,227900.0
2005-02-28 12:30:00,25.02,25.03,25.0,25.02,38200.0,11.6765,11.6812,11.6672,11.6765,38200.0
2005-02-28 12:40:00,25.02,25.03,25.0,25.03,153600.0,11.6765,11.6812,11.6672,11.6812,153600.0
2005-02-28 12:50:00,25.03,25.03,25.01,25.02,75400.0,11.6812,11.6812,11.6719,11.6765,75400.0
2005-02-28 13:00:00,25.02,25.03,25.0,25.0,53300.0,11.6765,11.6812,11.6672,11.6672,53300.0
2005-02-28 13:10:00,25.01,25.02,25.0,25.01,64700.0,11.6719,11.6765,11.6672,11.6719,64700.0
2005-02-28 13:20:00,25.01,25.02,24.99,25.02,190400.0,11.6719,11.6765,11.6625,11.6765,190400.0
2005-02-28 13:30:00,25.01,25.02,25.0,25.02,112100.0,11.6719,11.6765,11.6672,11.6765,112100.0
2005-02-28 13:40:00,25.02,25.03,24.99,25.02,64600.0,11.6765,11.6812,11.6625,11.6765,64600.0
2005-02-28 13:50:00,25.02,25.03,24.98,24.98,98100.0,11.6765,11.6812,11.6579,11.6579,98100.0
2005-02-28 14:00:00,24.98,24.98,24.91,24.94,218200.0,11.6579,11.6579,11.6252,11.6392,218200.0
2005-02-28 14:10:00,24.94,25.0,24.93,25.0,98800.0,11.6392,11.6672,11.6345,11.6672,98800.0
2005-02-28 14:20:00,24.99,25.02,24.98,25.0,64600.0,11.6625,11.6765,11.6579,11.6672,64600.0
2005-02-28 14:30:00,24.99,25.02,24.99,25.01,55100.0,11.6625,11.6765,11.6625,11.6719,55100.0
2005-02-28 14:40:00,25.01,25.07,25.0,25.04,125900.0,11.6719,11.6999,11.6672,11.6859,125900.0
2005-02-28 14:50:00,25.04,25.04,25.0,25.03,214000.0,11.6859,11.6859,11.6672,11.6812,214000.0
2005-02-28 15:00:00,25.03,25.07,25.01,25.07,142500.0,11.6812,11.6999,11.6719,11.6999,142500.0
2005-02-28 15:10:00,25.06,25.08,25.06,25.07,111900.0,11.6952,11.7045,11.6952,11.6999,111900.0
2005-02-28 15:20:00,25.07,25.07,25.03,25.07,137700.0,11.6999,11.6999,11.6812,11.6999,137700.0
2005-02-28 15:30:00,25.07,25.08,25.01,25.02,138200.0,11.6999,11.7045,11.6719,11.6765,138200.0
2005-02-28 15:40:00,25.01,25.03,24.98,24.99,228700.0,11.6719,11.6812,11.6579,11.6625,228700.0
2005-02-28 15:50:00,25.0,25.05,24.99,25.03,316100.0,11.6672,11.6905,11.6625,11.6812,316100.0
2005-03-01 09:30:00,25.84,26.0,24.9,24.97,303500.0,12.0592,12.1339,11.6205,11.6532,303500.0
2005-03-01 09:40:00,24.97,25.08,24.96,25.05,288700.0,11.6532,11.7045,11.6485,11.6905,288700.0
2005-03-01 09:50:00,25.06,25.11,25.04,25.1,150000.0,11.6952,11.7185,11.6859,11.7139,150000.0
2005-03-01 10:00:00,25.11,25.17,25.1,25.14,194000.0,11.7185,11.7465,11.7139,11.7325,194000.0
2005-03-01 10:10:00,25.12,25.2,25.11,25.12,279300.0,11.7232,11.7605,11.7185,11.7232,279300.0
2005-03-01 10:20:00,25.13,25.19,25.12,25.19,193300.0,11.7279,11.7559,11.7232,11.7559,193300.0
2005-03-01 10:30:00,25.2,25.26,25.2,25.24,307500.0,11.7605,11.7885,11.7605,11.7792,307500.0
2005-03-01 10:40:00,25.24,25.25,25.2,25.25,213400.0,11.7792,11.7839,11.7605,11.7839,213400.0
2005-03-01 10:50:00,25.25,25.26,25.21,25.25,209800.0,11.7839,11.7885,11.7652,11.7839,209800.0
2005-03-01 11:00:00,25.24,25.25,25.2,25.22,113800.0,11.7792,11.7839,11.7605,11.7699,113800.0
2005-03-01 11:10:00,25.22,25.23,25.13,25.15,112400.0,11.7699,11.7745,11.7279,11.7372,112400.0
2005-03-01 11:20:00,25.15,25.18,24.96,25.15,181700.0,11.7372,11.7512,11.6485,11.7372,181700.0
2005-03-01 11:30:00,25.15,25.19,25.14,25.18,89200.0,11.7372,11.7559,11.7325,11.7512,89200.0
2005-03-01 11:40:00,25.18,25.19,25.14,25.18,83600.0,11.7512,11.7559,11.7325,11.7512,83600.0
2005-03-01 11:50:00,25.17,25.21,25.17,25.2,91700.0,11.7465,11.7652,11.7465,11.7605,91700.0
2005-03-01 12:00:00,25.21,25.21,25.17,25.18,161100.0,11.7652,11.7652,11.7465,11.7512,161100.0
2005-03-01 12:10:00,25.17,25.19,25.16,25.17,65200.0,11.7465,11.7559,11.7419,11.7465,65200.0
2005-03-01 12:20:00,25.16,25.17,25.12,25.15,76300.0,11.7419,11.7465,11.7232,11.7372,76300.0
2005-03-01 12:30:00,25.15,25.15,25.09,25.09,74200.0,11.7372,11.7372,11.7092,11.7092,74200.0
2005-03-01 12:40:00,25.1,25.13,25.1,25.12,120400.0,11.7139,11.7279,11.7139,11.7232,120400.0
2005-03-01 12:50:00,25.13,25.15,25.1,25.13,119100.0,11.7279,11.7372,11.7139,11.7279,119100.0
2005-03-01 13:00:00,25.14,25.14,25.11,25.12,77300.0,11.7325,11.7325,11.7185,11.7232,77300.0
2005-03-01 13:10:00,25.13,25.15,25.13,25.13,76200.0,11.7279,11.7372,11.7279,11.7279,76200.0
2005-03-01 13:20:00,25.13,25.15,25.13,25.13,90000.0,11.7279,11.7372,11.7279,11.7279,90000.0
2005-03-01 13:30:00,25.13,25.14,25.13,25.13,41200.0,11.7279,11.7325,11.7279,11.7279,41200.0
2005-03-01 13:40:00,25.14,25.17,25.13,25.14,121000.0,11.7325,11.7465,11.7279,11.7325,121000.0
2005-03-01 13:50:00,25.13,25.17,25.13,25.16,142300.0,11.7279,11.7465,11.7279,11.7419,142300.0
2005-03-01 14:00:00,25.17,25.19,25.16,25.17,103900.0,11.7465,11.7559,11.7419,11.7465,103900.0
2005-03-01 14:10:00,25.17,25.2,25.17,25.19,95200.0,11.7465,11.7605,11.7465,11.7559,95200.0
2005-03-01 14:20:00,25.2,25.21,25.16,25.16,86300.0,11.7605,11.7652,11.7419,11.7419,86300.0
2005-03-01 14:30:00,25.17,25.18,25.15,25.15,191800.0,11.7465,11.7512,11.7372,11.7372,191800.0
2005-03-01 14:40:00,25.15,25.18,25.15,25.18,169000.0,11.7372,11.7512,11.7372,11.7512,169000.0
2005-03-01 14:50:00,25.17,25.18,25.15,25.17,152800.0,11.7465,11.7512,11.7372,11.7465,152800.0
2005-03-01 15:00:00,25.17,25.19,25.17,25.18,197300.0,11.7465,11.7559,11.7465,11.7512,197300.0
2005-03-01 15:10:00,25.18,25.22,25.17,25.19,234900.0,11.7512,11.7699,11.7465,11.7559,234900.0
2005-03-01 15:20:00,25.19,25.22,25.19,25.22,162500.0,11.7559,11.7699,11.7559,11.7699,162500.0
2005-03-01 15:30:00,25.22,25.23,25.2,25.2,146800.0,11.7699,11.7745,11.7605,11.7605,146800.0
2005-03-01 15:40:00,25.2,25.24,25.2,25.23,365500.0,11.7605,11.7792,11.7605,11.7745,365500.0
2005-03-01 15:50:00,25.22,25.3,25.22,25.29,667000.0,11.7699,11.8072,11.7699,11.8025,667000.0
2005-03-02 09:30:00,25.2,25.23,25.16,25.18,309700.0,11.7605,11.7745,11.7419,11.7512,309700.0
2005-03-02 09:40:00,25.18,25.19,25.14,25.17,154600.0,11.7512,11.7559,11.7325,11.7465,154600.0
2005-03-02 09:50:00,25.17,25.18,25.08,25.11,168500.0,11.7465,11.7512,11.7045,11.7185,168500.0
2005-03-02 10:00:00,25.12,25.17,25.08,25.09,111700.0,11.7232,11.7465,11.7045,11.7092,111700.0
2005-03-02 10:10:00,25.08,25.15,25.08,25.12,147200.0,11.7045,11.7372,11.7045,11.7232,147200.0
2005-03-02 10:20:00,25.11,25.21,25.11,25.19,71500.0,11.7185,11.7652,11.7185,11.7559,71500.0
2005-03-02 10:30:00,25.19,25.25,25.13,25.13,76800.0,11.7559,11.7839,11.7279,11.7279,76800.0
2005-03-02 10:40:00,25.12,25.13,25.08,25.11,77500.0,11.7232,11.7279,11.7045,11.7185,77500.0
2005-03-02 10:50:00,25.11,25.2,25.1,25.16,78600.0,11.7185,11.7605,11.7139,11.7419,78600.0
2005-03-02 11:00:00,25.16,25.2,25.15,25.18,100900.0,11.7419,11.7605,11.7372,11.7512,100900.0
2005-03-02 11:10:00,25.18,25.29,25.16,25.28,195400.0,11.7512,11.8025,11.7419,11.7979,195400.0
2005-03-02 11:20:00,25.28,25.36,25.26,25.34,120200.0,11.7979,11.8352,11.7885,11.8259,120200.0
2005-03-02 11:30:00,25.34,25.36,25.32,25.36,122700.0,11.8259,11.8352,11.8165,11.8352,122700.0
2005-03-02 11:40:00,25.35,25.37,25.34,25.36,43600.0,11.8305,11.8399,11.8259,11.8352,43600.0
2005-03-02 11:50:00,25.35,25.42,25.35,25.41,155000.0,11.8305,11.8632,11.8305,11.8585,155000.0
2005-03-02 12:00:00,25.41,25.42,25.38,25.4,113400.0,11.8585,11.8632,11.8445,11.8539,113400.0
2005-03-02 12:10:00,25.41,25.41,25.38,25.39,68900.0,11.8585,11.8585,11.8445,11.8492,68900.0
2005-03-02 12:20:00,25.39,25.4,25.37,25.38,58200.0,11.8492,11.8539,11.8399,11.8445,58200.0
2005-03-02 12:30:00,25.38,25.39,25.35,25.38,73400.0,11.8445,11.8492,11.8305,11.8445,73400.0
2005-03-02 12:40:00,25.37,25.37,25.32,25.33,52600.0,11.8399,11.8399,11.8165,11.8212,52600.0
2005-03-02 12:50:00,25.33,25.34,25.28,25.29,57300.0,11.8212,11.8259,11.7979,11.8025,57300.0
2005-03-02 13:00:00,25.28,25.32,25.27,25.3,42700.0,11.7979,11.8165,11.7932,11.8072,42700.0
2005-03-02 13:10:00,25.29,25.32,25.29,25.32,71700.0,11.8025,11.8165,11.8025,11.8165,71700.0
2005-03-02 13:20:00,25.32,25.32,25.29,25.31,17300.0,11.8165,11.8165,11.8025,11.8119,17300.0
2005-03-02 13:30:00,25.3,25.31,25.29,25.3,60400.0,11.8072,11.8119,11.8025,11.8072,60400.0
2005-03-02 13:40:00,25.3,25.31,25.26,25.26,101600.0,11.8072,11.8119,11.7885,11.7885,101600.0
2005-03-02 13:50:00,25.26,25.27,25.19,25.2,187800.0,11.7885,11.7932,11.7559,11.7605,187800.0
2005-03-02 14:00:00,25.19,25.25,25.19,25.2,95500.0,11.7559,11.7839,11.7559,11.7605,95500.0
2005-03-02 14:10:00,25.2,25.2,25.16,25.17,105300.0,11.7605,11.7605,11.7419,11.7465,105300.0
2005-03-02 14:20:00,25.17,25.18,25.15,25.17,92500.0,11.7465,11.7512,11.7372,11.7465,92500.0
2005-03-02 14:30:00,25.16,25.17,25.13,25.15,90900.0,11.7419,11.7465,11.7279,11.7372,90900.0
2005-03-02 14:40:00,25.14,25.16,25.14,25.14,125800.0,11.7325,11.7419,11.7325,11.7325,125800.0
2005-03-02 14:50:00,25.14,25.19,25.13,25.17,232600.0,11.7325,11.7559,11.7279,11.7465,232600.0
2005-03-02 15:00:00,25.16,25.17,25.15,25.17,195200.0,11.7419,11.7465,11.7372,11.7465,195200.0
2005-03-02 15:10:00,25.17,25.17,25.15,25.15,233600.0,11.7465,11.7465,11.7372,11.7372,233600.0
2005-03-02 15:20:00,25.15,25.16,25.09,25.11,132300.0,11.7372,11.7419,11.7092,11.7185,132300.0
2005-03-02 15:30:00,25.11,25.12,25.09,25.1,216000.0,11.7185,11.7232,11.7092,11.7139,216000.0
2005-03-02 15:40:00,25.1,25.16,25.1,25.15,198100.0,11.7139,11.7419,11.7139,11.7372,198100.0
2005-03-02 15:50:00,25.15,25.17,25.12,25.15,275600.0,11.7372,11.7465,11.7232,11.7372,275600.0
2005-03-03 09:30:00,25.16,25.18,25.05,25.06,362200.0,11.7419,11.7512,11.6905,11.6952,362200.0
2005-03-03 09:40:00,25.06,25.27,25.06,25.22,143900.0,11.6952,11.7932,11.6952,11.7699,143900.0
2005-03-03 09:50:00,25.21,25.22,25.07,25.08,102100.0,11.7652,11.7699,11.6999,11.7045,102100.0
2005-03-03 10:00:00,25.08,25.09,25.06,25.08,270900.0,11.7045,11.7092,11.6952,11.7045,270900.0
2005-03-03 10:10:00,25.08,25.1,25.07,25.09,403400.0,11.7045,11.7139,11.6999,11.7092,403400.0
2005-03-03 10:20:00,25.09,25.1,24.92,24.93,227000.0,11.7092,11.7139,11.6299,11.6345,227000.0
2005-03-03 10:30:00,24.92,24.98,24.91,24.95,140200.0,11.6299,11.6579,11.6252,11.6439,140200.0
2005-03-03 10:40:00,24.95,25.0,24.94,25.0,106300.0,11.6439,11.6672,11.6392,11.6672,106300.0
2005-03-03 10:50:00,24.99,25.03,24.97,25.01,68900.0,11.6625,11.6812,11.6532,11.6719,68900.0
2005-03-03 11:00:00,25.01,25.04,24.99,24.99,95200.0,11.6719,11.6859,11.6625,11.6625,95200.0
2005-03-03 11:10:00,24.99,25.01,24.98,25.0,73100.0,11.6625,11.6719,11.6579,11.6672,73100.0
2005-03-03 11:20:00,25.0,25.01,24.95,24.95,73200.0,11.6672,11.6719,11.6439,11.6439,73200.0
2005-03-03 11:30:00,24.95,24.97,24.92,24.95,84400.0,11.6439,11.6532,11.6299,11.6439,84400.0
2005-03-03 11:40:00,24.96,24.96,24.88,24.89,165900.0,11.6485,11.6485,11.6112,11.6159,165900.0
2005-03-03 11:50:00,24.88,24.92,24.82,24.85,199000.0,11.6112,11.6299,11.5832,11.5972,199000.0
2005-03-03 12:00:00,24.85,24.86,24.8,24.85,167600.0,11.5972,11.6019,11.5739,11.5972,167600.0
2005-03-03 12:10:00,24.84,24.85,24.82,24.84,41500.0,11.5925,11.5972,11.5832,11.5925,41500.0
2005-03-03 12:20:00,24.84,24.84,24.79,24.81,155000.0,11.5925,11.5925,11.5692,11.5785,155000.0
2005-03-03 12:30:00,24.79,24.8,24.77,24.78,71000.0,11.5692,11.5739,11.5599,11.5645,71000.0
2005-03-03 12:40:00,24.77,24.82,24.77,24.82,55900.0,11.5599,11.5832,11.5599,11.5832,55900.0
2005-03-03 12:50:00,24.82,24.84,24.81,24.82,31500.0,11.5832,11.5925,11.5785,11.5832,31500.0
2005-03-03 13:00:00,24.82,24.93,24.81,24.89,58100.0,11.5832,11.6345,11.5785,11.6159,58100.0
2005-03-03 13:10:00,24.89,24.93,24.86,24.9,47300.0,11.6159,11.6345,11.6019,11.6205,47300.0
2005-03-03 13:20:00,24.9,24.9,24.84,24.85,60200.0,11.6205,11.6205,11.5925,11.5972,60200.0
2005-03-03 13:30:00,24.85,24.88,24.85,24.88,24800.0,11.5972,11.6112,11.5972,11.6112,24800.0
2005-03-03 13:40:00,24.87,24.9,24.84,24.85,40300.0,11.6065,11.6205,11.5925,11.5972,40300.0
2005-03-03 13:50:00,24.86,24.92,24.85,24.87,220400.0,11.6019,11.6299,11.5972,11.6065,220400.0
2005-03-03 14:00:00,24.87,24.9,24.86,24.9,44300.0,11.6065,11.6205,11.6019,11.6205,44300.0
2005-03-03 14:10:00,24.89,24.97,24.88,24.93,83200.0,11.6159,11.6532,11.6112,11.6345,83200.0
2005-03-03 14:20:00,24.94,24.95,24.9,24.91,42900.0,11.6392,11.6439,11.6205,11.6252,42900.0
2005-03-03 14:30:00,24.91,24.95,24.89,24.91,37300.0,11.6252,11.6439,11.6159,11.6252,37300.0
2005-03-03 14:40:00,24.9,24.95,24.87,24.92,56200.0,11.6205,11.6439,11.6065,11.6299,56200.0
2005-03-03 14:50:00,24.93,24.97,24.9,24.96,60800.0,11.6345,11.6532,11.6205,11.6485,60800.0
2005-03-03 15:00:00,24.95,24.98,24.95,24.98,71300.0,11.6439,11.6579,11.6439,11.6579,71300.0
2005-03-03 15:10:00,24.98,25.04,24.97,25.01,238100.0,11.6579,11.6859,11.6532,11.6719,238100.0
2005-03-03 15:20:00,25.01,25.06,24.99,25.06,185300.0,11.6719,11.6952,11.6625,11.6952,185300.0
2005-03-03 15:30:00,25.06,25.09,25.04,25.05,234300.0,11.6952,11.7092,11.6859,11.6905,234300.0
2005-03-03 15:40:00,25.04,25.1,25.04,25.07,240000.0,11.6859,11.7139,11.6859,11.6999,240000.0
2005-03-03 15:50:00,25.07,25.08,25.05,25.06,239800.0,11.6999,11.7045,11.6905,11.6952,239800.0
2005-03-04 09:30:00,25.11,25.15,25.02,25.02,136700.0,11.7185,11.7372,11.6765,11.6765,136700.0
2005-03-04 09:40:00,25.02,25.1,25.0,25.09,75700.0,11.6765,11.7139,11.6672,11.7092,75700.0
2005-03-04 09:50:00,25.08,25.14,25.07,25.09,83800.0,11.7045,11.7325,11.6999,11.7092,83800.0
2005-03-04 10:00:00,25.08,25.2,25.08,25.18,101100.0,11.7045,11.7605,11.7045,11.7512,101100.0
2005-03-04 10:10:00,25.18,25.19,25.11,25.11,83700.0,11.7512,11.7559,11.7185,11.7185,83700.0
2005-03-04 10:20:00,25.1,25.19,25.06,25.06,112200.0,11.7139,11.7559,11.6952,11.6952,112200.0
2005-03-04 10:30:00,25.08,25.12,25.05,25.08,120400.0,11.7045,11.7232,11.6905,11.7045,120400.0
2005-03-04 10:40:00,25.09,25.12,25.08,25.11,55400.0,11.7092,11.7232,11.7045,11.7185,55400.0
2005-03-04 10:50:00,25.12,25.15,25.07,25.08,88100.0,11.7232,11.7372,11.6999,11.7045,88100.0
2005-03-04 11:00:00,25.09,25.16,25.09,25.13,82600.0,11.7092,11.7419,11.7092,11.7279,82600.0
2005-03-04 11:10:00,25.13,25.16,25.13,25.16,77000.0,11.7279,11.7419,11.7279,11.7419,77000.0
2005-03-04 11:20:00,25.15,25.22,25.12,25.2,100500.0,11.7372,11.7699,11.7232,11.7605,100500.0
2005-03-04 11:30:00,25.19,25.2,25.12,25.13,53700.0,11.7559,11.7605,11.7232,11.7279,53700.0
2005-03-04 11:40:00,25.12,25.14,25.09,25.11,48100.0,11.7232,11.7325,11.7092,11.7185,48100.0
2005-03-04 11:50:00,25.11,25.13,25.05,25.06,79600.0,11.7185,11.7279,11.6905,11.6952,79600.0
2005-03-04 12:00:00,25.07,25.07,25.03,25.05,91000.0,11.6999,11.6999,11.6812,11.6905,91000.0
2005-03-04 12:10:00,25.06,25.09,25.04,25.06,71400.0,11.6952,11.7092,11.6859,11.6952,71400.0
2005-03-04 12:20:00,25.06,25.07,25.02,25.02,95900.0,11.6952,11.6999,11.6765,11.6765,95900.0
2005-03-04 12:30:00,25.02,25.04,25.01,25.02,33000.0,11.6765,11.6859,11.6719,11.6765,33000.0
2005-03-04 12:40:00,25.02,25.04,25.0,25.03,61200.0,11.6765,11.6859,11.6672,11.6812,61200.0
2005-03-04 12:50:00,25.04,25.11,25.03,25.04,84600.0,11.6859,11.7185,11.6812,11.6859,84600.0
2005-03-04 13:00:00,25.03,25.09,25.02,25.04,41100.0,11.6812,11.7092,11.6765,11.6859,41100.0
2005-03-04 13:10:00,25.04,25.05,25.01,25.03,32000.0,11.6859,11.6905,11.6719,11.6812,32000.0
2005-03-04 13:20:00,25.02,25.06,25.01,25.02,44000.0,11.6765,11.6952,11.6719,11.6765,44000.0
2005-03-04 13:30:00,25.02,25.05,24.98,24.98,42400.0,11.6765,11.6905,11.6579,11.6579,42400.0
2005-03-04 13:40:00,24.98,25.02,24.98,25.0,92800.0,11.6579,11.6765,11.6579,11.6672,92800.0
2005-03-04 13:50:00,25.01,25.07,25.0,25.06,94800.0,11.6719,11.6999,11.6672,11.6952,94800.0
2005-03-04 14:00:00,25.06,25.09,25.01,25.01,98400.0,11.6952,11.7092,11.6719,11.6719,98400.0
2005-03-04 14:10:00,25.0,25.04,24.96,24.96,76500.0,11.6672,11.6859,11.6485,11.6485,76500.0
2005-03-04 14:20:00,24.96,24.98,24.95,24.95,58200.0,11.6485,11.6579,11.6439,11.6439,58200.0
2005-03-04 14:30:00,24.97,25.02,24.96,24.99,61400.0,11.6532,11.6765,11.6485,11.6625,61400.0
2005-03-04 14:40:00,25.0,25.01,24.99,25.0,72300.0,11.6672,11.6719,11.6625,11.6672,72300.0
2005-03-04 14:50:00,24.99,25.02,24.99,24.99,104400.0,11.6625,11.6765,11.6625,11.6625,104400.0
2005-03-04 15:00:00,25.0,25.01,24.98,25.0,64500.0,11.6672,11.6719,11.6579,11.6672,64500.0
2005-03-04 15:10:00,25.0,25.03,24.98,25.0,77900.0,11.6672,11.6812,11.6579,11.6672,77900.0
2005-03-04 15:20:00,25.01,25.03,25.0,25.01,106700.0,11.6719,11.6812,11.6672,11.6719,106700.0
2005-03-04 15:30:00,25.02,25.02,24.97,25.0,98000.0,11.6765,11.6765,11.6532,11.6672,98000.0
2005-03-04 15:40:00,25.01,25.02,24.95,24.97,162900.0,11.6719,11.6765,11.6439,11.6532,162900.0
2005-03-04 15:50:00,24.97,25.05,24.97,25.03,165700.0,11.6532,11.6905,11.6532,11.6812,165700.0
2005-03-07 09:30:00,24.92,25.02,24.91,25.01,229000.0,11.6299,11.6765,11.6252,11.6719,229000.0
2005-03-07 09:40:00,25.0,25.05,24.89,24.9,88400.0,11.6672,11.6905,11.6159,11.6205,88400.0
2005-03-07 09:50:00,24.91,25.0,24.9,24.96,107800.0,11.6252,11.6672,11.6205,11.6485,107800.0
2005-03-07 10:00:00,24.96,24.99,24.91,24.92,121300.0,11.6485,11.6625,11.6252,11.6299,121300.0
2005-03-07 10:10:00,24.92,25.0,24.91,24.93,182900.0,11.6299,11.6672,11.6252,11.6345,182900.0
2005-03-07 10:20:00,24.93,25.02,24.91,25.0,100100.0,11.6345,11.6765,11.6252,11.6672,100100.0
2005-03-07 10:30:00,25.0,25.05,24.98,25.05,92100.0,11.6672,11.6905,11.6579,11.6905,92100.0
2005-03-07 10:40:00,25.04,25.07,25.01,25.07,100900.0,11.6859,11.6999,11.6719,11.6999,100900.0
2005-03-07 10:50:00,25.07,25.15,25.06,25.12,121000.0,11.6999,11.7372,11.6952,11.7232,121000.0
2005-03-07 11:00:00,25.13,25.13,25.06,25.09,86600.0,11.7279,11.7279,11.6952,11.7092,86600.0
2005-03-07 11:10:00,25.09,25.23,25.08,25.14,106000.0,11.7092,11.7745,11.7045,11.7325,106000.0
2005-03-07 11:20:00,25.17,25.21,25.14,25.18,132300.0,11.7465,11.7652,11.7325,11.7512,132300.0
2005-03-07 11:30:00,25.18,25.18,25.13,25.14,96500.0,11.7512,11.7512,11.7279,11.7325,96500.0
2005-03-07 11:40:00,25.14,25.15,25.08,25.08,80500.0,11.7325,11.7372,11.7045,11.7045,80500.0
2005-03-07 11:50:00,25.07,25.09,25.05,25.07,54400.0,11.6999,11.7092,11.6905,11.6999,54400.0
2005-03-07 12:00:00,25.07,25.08,25.03,25.04,101300.0,11.6999,11.7045,11.6812,11.6859,101300.0
2005-03-07 12:10:00,25.05,25.09,25.05,25.07,44500.0,11.6905,11.7092,11.6905,11.6999,44500.0
2005-03-07 12:20:00,25.08,25.1,25.05,25.08,34000.0,11.7045,11.7139,11.6905,11.7045,34000.0
2005-03-07 12:30:00,25.08,25.12,25.07,25.09,40400.0,11.7045,11.7232,11.6999,11.7092,40400.0
2005-03-07 12:40:00,25.09,25.1,25.03,25.06,69300.0,11.7092,11.7139,11.6812,11.6952,69300.0
2005-03-07 12:50:00,25.06,25.07,25.05,25.06,30200.0,11.6952,11.6999,11.6905,11.6952,30200.0
2005-03-07 13:00:00,25.06,25.07,25.05,25.07,30400.0,11.6952,11.6999,11.6905,11.6999,30400.0
2005-03-07 13:10:00,25.06,25.07,25.0,25.01,103500.0,11.6952,11.6999,11.6672,11.6719,103500.0
2005-03-07 13:20:00,25.01,25.16,25.0,25.0,170500.0,11.6719,11.7419,11.6672,11.6672,170500.0
2005-03-07 13:30:00,25.01,25.04,25.0,25.01,44200.0,11.6719,11.6859,11.6672,11.6719,44200.0
2005-03-07 13:40:00,25.01,25.06,25.0,25.05,90400.0,11.6719,11.6952,11.6672,11.6905,90400.0
2005-03-07 13:50:00,25.05,25.06,24.99,25.01,122200.0,11.6905,11.6952,11.6625,11.6719,122200.0
2005-03-07 14:00:00,25.01,25.04,25.0,25.0,91200.0,11.6719,11.6859,11.6672,11.6672,91200.0
2005-03-07 14:10:00,25.0,25.02,24.98,24.98,57500.0,11.6672,11.6765,11.6579,11.6579,57500.0
2005-03-07 14:20:00,24.99,25.01,24.91,24.93,133800.0,11.6625,11.6719,11.6252,11.6345,133800.0
2005-03-07 14:30:00,24.94,25.03,24.92,24.98,113400.0,11.6392,11.6812,11.6299,11.6579,113400.0
2005-03-07 14:40:00,25.0,25.02,24.99,25.01,127300.0,11.6672,11.6765,11.6625,11.6719,127300.0
2005-03-07 14:50:00,25.01,25.03,24.98,25.03,112300.0,11.6719,11.6812,11.6579,11.6812,112300.0
2005-03-07 15:00:00,25.02,25.03,24.99,24.99,68800.0,11.6765,11.6812,11.6625,11.6625,68800.0
2005-03-07 15:10:00,25.0,25.0,24.99,25.0,73900.0,11.6672,11.6672,11.6625,11.6672,73900.0
2005-03-07 15:20:00,24.99,25.01,24.98,24.98,122400.0,11.6625,11.6719,11.6579,11.6579,122400.0
2005-03-07 15:30:00,24.98,25.0,24.95,24.99,156500.0,11.6579,11.6672,11.6439,11.6625,156500.0
2005-03-07 15:40:00,25.0,25.0,24.97,24.97,108000.0,11.6672,11.6672,11.6532,11.6532,108000.0
2005-03-07 15:50:00,24.98,25.0,24.96,24.99,248000.0,11.6579,11.6672,11.6485,11.6625,248000.0
2005-03-08 09:30:00,24.9,24.99,24.9,24.91,176000.0,11.6205,11.6625,11.6205,11.6252,176000.0
2005-03-08 09:40:00,24.91,24.98,24.91,24.92,80900.0,11.6252,11.6579,11.6252,11.6299,80900.0
2005-03-08 09:50:00,24.91,24.93,24.84,24.87,71000.0,11.6252,11.6345,11.5925,11.6065,71000.0
2005-03-08 10:00:00,24.88,24.91,24.76,24.76,115800.0,11.6112,11.6252,11.5552,11.5552,115800.0
2005-03-08 10:10:00,24.76,24.79,24.75,24.75,121500.0,11.5552,11.5692,11.5505,11.5505,121500.0
2005-03-08 10:20:00,24.76,24.83,24.75,24.77,123200.0,11.5552,11.5879,11.5505,11.5599,123200.0
2005-03-08 10:30:00,24.77,24.82,24.75,24.81,140000.0,11.5599,11.5832,11.5505,11.5785,140000.0
2005-03-08 10:40:00,24.81,24.89,24.8,24.87,41400.0,11.5785,11.6159,11.5739,11.6065,41400.0
2005-03-08 10:50:00,24.88,24.9,24.86,24.9,141300.0,11.6112,11.6205,11.6019,11.6205,141300.0
2005-03-08 11:00:00,24.9,24.91,24.85,24.91,151500.0,11.6205,11.6252,11.5972,11.6252,151500.0
2005-03-08 11:10:00,24.9,24.91,24.87,24.89,135000.0,11.6205,11.6252,11.6065,11.6159,135000.0
2005-03-08 11:20:00,24.89,24.9,24.88,24.89,43000.0,11.6159,11.6205,11.6112,11.6159,43000.0
2005-03-08 11:30:00,24.88,24.92,24.88,24.91,122400.0,11.6112,11.6299,11.6112,11.6252,122400.0
2005-03-08 11:40:00,24.91,24.95,24.89,24.94,94800.0,11.6252,11.6439,11.6159,11.6392,94800.0
2005-03-08 11:50:00,24.95,24.97,24.91,24.91,86700.0,11.6439,11.6532,11.6252,11.6252,86700.0
2005-03-08 12:00:00,24.91,24.92,24.85,24.86,83000.0,11.6252,11.6299,11.5972,11.6019,83000.0
2005-03-08 12:10:00,24.87,24.87,24.83,24.83,87100.0,11.6065,11.6065,11.5879,11.5879,87100.0
2005-03-08 12:20:00,24.83,24.85,24.83,24.84,29500.0,11.5879,11.5972,11.5879,11.5925,29500.0
2005-03-08 12:30:00,24.85,24.85,24.83,24.84,36100.0,11.5972,11.5972,11.5879,11.5925,36100.0
2005-03-08 12:40:00,24.84,24.85,24.83,24.83,27300.0,11.5925,11.5972,11.5879,11.5879,27300.0
2005-03-08 12:50:00,24.83,24.84,24.81,24.83,76800.0,11.5879,11.5925,11.5785,11.5879,76800.0
2005-03-08 13:00:00,24.82,24.95,24.81,24.93,119200.0,11.5832,11.6439,11.5785,11.6345,119200.0
2005-03-08 13:10:00,24.93,24.95,24.92,24.94,106200.0,11.6345,11.6439,11.6299,11.6392,106200.0
2005-03-08 13:20:00,24.95,24.95,24.88,24.89,77000.0,11.6439,11.6439,11.6112,11.6159,77000.0
2005-03-08 13:30:00,24.89,24.9,24.87,24.89,53800.0,11.6159,11.6205,11.6065,11.6159,53800.0
2005-03-08 13:40:00,24.89,24.91,24.87,24.9,77900.0,11.6159,11.6252,11.6065,11.6205,77900.0
2005-03-08 13:50:00,24.9,24.91,24.86,24.9,49000.0,11.6205,11.6252,11.6019,11.6205,49000.0
2005-03-08 14:00:00,24.89,24.92,24.89,24.89,78900.0,11.6159,11.6299,11.6159,11.6159,78900.0
2005-03-08 14:10:00,24.89,24.91,24.87,24.88,65200.0,11.6159,11.6252,11.6065,11.6112,65200.0
2005-03-08 14:20:00,24.89,24.93,24.89,24.93,86700.0,11.6159,11.6345,11.6159,11.6345,86700.0
2005-03-08 14:30:00,24.93,24.98,24.93,24.97,120900.0,11.6345,11.6579,11.6345,11.6532,120900.0
2005-03-08 14:40:00,24.96,24.97,24.93,24.94,106800.0,11.6485,11.6532,11.6345,11.6392,106800.0
2005-03-08 14:50:00,24.94,24.97,24.93,24.97,48900.0,11.6392,11.6532,11.6345,11.6532,48900.0
2005-03-08 15:00:00,24.96,24.97,24.91,24.91,130200.0,11.6485,11.6532,11.6252,11.6252,130200.0
2005-03-08 15:10:00,24.92,24.95,24.91,24.95,536300.0,11.6299,11.6439,11.6252,11.6439,536300.0
2005-03-08 15:20:00,24.95,24.96,24.94,24.94,117700.0,11.6439,11.6485,11.6392,11.6392,117700.0
2005-03-08 15:30:00,24.94,24.96,24.92,24.92,187200.0,11.6392,11.6485,11.6299,11.6299,187200.0
2005-03-08 15:40:00,24.9,24.98,24.89,24.98,285000.0,11.6205,11.6579,11.6159,11.6579,285000.0
2005-03-08 15:50:00,24.98,25.0,24.96,24.97,376900.0,11.6579,11.6672,11.6485,11.6532,376900.0
2005-03-09 09:30:00,24.81,24.91,24.81,24.9,182100.0,11.5785,11.6252,11.5785,11.6205,182100.0
2005-03-09 09:40:00,24.9,24.91,24.78,24.8,130200.0,11.6205,11.6252,11.5645,11.5739,130200.0
2005-03-09 09:50:00,24.8,24.92,24.75,24.76,116900.0,11.5739,11.6299,11.5505,11.5552,116900.0
2005-03-09 10:00:00,24.76,24.76,24.64,24.66,150500.0,11.5552,11.5552,11.4992,11.5085,150500.0
2005-03-09 10:10:00,24.66,24.72,24.57,24.57,150400.0,11.5085,11.5365,11.4665,11.4665,150400.0
2005-03-09 10:20:00,24.57,24.64,24.57,24.64,161300.0,11.4665,11.4992,11.4665,11.4992,161300.0
2005-03-09 10:30:00,24.64,24.7,24.59,24.68,127800.0,11.4992,11.5272,11.4759,11.5179,127800.0
2005-03-09 10:40:00,24.7,24.83,24.67,24.82,151000.0,11.5272,11.5879,11.5132,11.5832,151000.0
2005-03-09 10:50:00,24.83,24.84,24.77,24.82,175100.0,11.5879,11.5925,11.5599,11.5832,175100.0
2005-03-09 11:00:00,24.81,24.82,24.76,24.76,113700.0,11.5785,11.5832,11.5552,11.5552,113700.0
2005-03-09 11:10:00,24.75,24.78,24.75,24.77,64800.0,11.5505,11.5645,11.5505,11.5599,64800.0
2005-03-09 11:20:00,24.77,24.78,24.75,24.75,61700.0,11.5599,11.5645,11.5505,11.5505,61700.0
2005-03-09 11:30:00,24.76,24.78,24.75,24.78,70300.0,11.5552,11.5645,11.5505,11.5645,70300.0
2005-03-09 11:40:00,24.77,24.79,24.74,24.77,86800.0,11.5599,11.5692,11.5459,11.5599,86800.0
2005-03-09 11:50:00,24.77,24.77,24.73,24.75,203200.0,11.5599,11.5599,11.5412,11.5505,203200.0
2005-03-09 12:00:00,24.74,24.76,24.69,24.76,116800.0,11.5459,11.5552,11.5225,11.5552,116800.0
2005-03-09 12:10:00,24.76,24.77,24.73,24.77,64700.0,11.5552,11.5599,11.5412,11.5599,64700.0
2005-03-09 12:20:00,24.76,24.81,24.76,24.81,104800.0,11.5552,11.5785,11.5552,11.5785,104800.0
2005-03-09 12:30:00,24.81,24.81,24.75,24.75,90000.0,11.5785,11.5785,11.5505,11.5505,90000.0
2005-03-09 12:40:00,24.75,24.77,24.75,24.75,78600.0,11.5505,11.5599,11.5505,11.5505,78600.0
2005-03-09 12:50:00,24.75,24.76,24.7,24.71,196000.0,11.5505,11.5552,11.5272,11.5319,196000.0
2005-03-09 13:00:00,24.71,24.75,24.7,24.74,150400.0,11.5319,11.5505,11.5272,11.5459,150400.0
2005-03-09 13:10:00,24.74,24.75,24.72,24.72,56500.0,11.5459,11.5505,11.5365,11.5365,56500.0
2005-03-09 13:20:00,24.73,24.75,24.72,24.73,81500.0,11.5412,11.5505,11.5365,11.5412,81500.0
2005-03-09 13:30:00,24.73,24.75,24.71,24.72,62000.0,11.5412,11.5505,11.5319,11.5365,62000.0
2005-03-09 13:40:00,24.75,24.75,24.71,24.71,305200.0,11.5505,11.5505,11.5319,11.5319,305200.0
2005-03-09 13:50:00,24.72,24.72,24.67,24.69,135400.0,11.5365,11.5365,11.5132,11.5225,135400.0
2005-03-09 14:00:00,24.7,24.74,24.7,24.71,121800.0,11.5272,11.5459,11.5272,11.5319,121800.0
2005-03-09 14:10:00,24.71,24.72,24.69,24.7,164600.0,11.5319,11.5365,11.5225,11.5272,164600.0
2005-03-09 14:20:00,24.7,24.72,24.67,24.71,157500.0,11.5272,11.5365,11.5132,11.5319,157500.0
2005-03-09 14:30:00,24.7,24.77,24.7,24.74,187600.0,11.5272,11.5599,11.5272,11.5459,187600.0
2005-03-09 14:40:00,24.74,24.75,24.71,24.72,107100.0,11.5459,11.5505,11.5319,11.5365,107100.0
2005-03-09 14:50:00,24.72,24.75,24.7,24.74,97300.0,11.5365,11.5505,11.5272,11.5459,97300.0
2005-03-09 15:00:00,24.74,24.78,24.72,24.77,162300.0,11.5459,11.5645,11.5365,11.5599,162300.0
2005-03-09 15:10:00,24.78,24.78,24.71,24.73,140100.0,11.5645,11.5645,11.5319,11.5412,140100.0
2005-03-09 15:20:00,24.72,24.78,24.72,24.78,142100.0,11.5365,11.5645,11.5365,11.5645,142100.0
2005-03-09 15:30:00,24.78,24.79,24.75,24.77,73800.0,11.5645,11.5692,11.5505,11.5599,73800.0
2005-03-09 15:40:00,24.76,24.77,24.69,24.7,250400.0,11.5552,11.5599,11.5225,11.5272,250400.0
2005-03-09 15:50:00,24.7,24.75,24.7,24.73,310000.0,11.5272,11.5505,11.5272,11.5412,310000.0
2005-03-10 09:30:00,24.72,24.87,24.71,24.83,128100.0,11.5365,11.6065,11.5319,11.5879,128100.0
2005-03-10 09:40:00,24.83,24.85,24.79,24.81,96700.0,11.5879,11.5972,11.5692,11.5785,96700.0
2005-03-10 09:50:00,24.81,24.95,24.81,24.95,128500.0,11.5785,11.6439,11.5785,11.6439,128500.0
2005-03-10 10:00:00,24.98,25.04,24.96,25.03,233500.0,11.6579,11.6859,11.6485,11.6812,233500.0
2005-03-10 10:10:00,25.03,25.04,24.93,24.95,100200.0,11.6812,11.6859,11.6345,11.6439,100200.0
2005-03-10 10:20:00,24.95,24.95,24.89,24.9,57100.0,11.6439,11.6439,11.6159,11.6205,57100.0
2005-03-10 10:30:00,24.9,24.97,24.89,24.96,119900.0,11.6205,11.6532,11.6159,11.6485,119900.0
2005-03-10 10:40:00,24.97,24.97,24.9,24.91,57500.0,11.6532,11.6532,11.6205,11.6252,57500.0
2005-03-10 10:50:00,24.9,24.93,24.88,24.91,140300.0,11.6205,11.6345,11.6112,11.6252,140300.0
2005-03-10 11:00:00,24.92,24.92,24.83,24.85,114500.0,11.6299,11.6299,11.5879,11.5972,114500.0
2005-03-10 11:10:00,24.86,24.87,24.77,24.83,92500.0,11.6019,11.6065,11.5599,11.5879,92500.0
2005-03-10 11:20:00,24.84,24.86,24.82,24.84,40300.0,11.5925,11.6019,11.5832,11.5925,40300.0
2005-03-10 11:30:00,24.83,24.88,24.83,24.85,29800.0,11.5879,11.6112,11.5879,11.5972,29800.0
2005-03-10 11:40:00,24.85,24.89,24.83,24.89,42400.0,11.5972,11.6159,11.5879,11.6159,42400.0
2005-03-10 11:50:00,24.9,24.94,24.89,24.91,104800.0,11.6205,11.6392,11.6159,11.6252,104800.0
2005-03-10 12:00:00,24.91,24.91,24.85,24.86,28600.0,11.6252,11.6252,11.5972,11.6019,28600.0
2005-03-10 12:10:00,24.87,24.91,24.86,24.91,46600.0,11.6065,11.6252,11.6019,11.6252,46600.0
2005-03-10 12:20:00,24.91,24.91,24.87,24.89,62200.0,11.6252,11.6252,11.6065,11.6159,62200.0
2005-03-10 12:30:00,24.89,24.91,24.88,24.9,40800.0,11.6159,11.6252,11.6112,11.6205,40800.0
2005-03-10 12:40:00,24.9,24.9,24.85,24.87,21000.0,11.6205,11.6205,11.5972,11.6065,21000.0
2005-03-10 12:50:00,24.87,24.91,24.87,24.91,43800.0,11.6065,11.6252,11.6065,11.6252,43800.0
2005-03-10 13:00:00,24.91,24.94,24.87,24.89,44200.0,11.6252,11.6392,11.6065,11.6159,44200.0
2005-03-10 13:10:00,24.88,24.93,24.88,24.93,45700.0,11.6112,11.6345,11.6112,11.6345,45700.0
2005-03-10 13:20:00,24.93,24.98,24.91,24.96,74400.0,11.6345,11.6579,11.6252,11.6485,74400.0
2005-03-10 13:30:00,24.96,24.99,24.94,24.98,80200.0,11.6485,11.6625,11.6392,11.6579,80200.0
2005-03-10 13:40:00,24.97,24.98,24.94,24.94,83000.0,11.6532,11.6579,11.6392,11.6392,83000.0
2005-03-10 13:50:00,24.95,24.98,24.95,24.95,86900.0,11.6439,11.6579,11.6439,11.6439,86900.0
2005-03-10 14:00:00,24.95,24.98,24.93,24.93,43100.0,11.6439,11.6579,11.6345,11.6345,43100.0
2005-03-10 14:10:00,24.94,24.97,24.94,24.96,59700.0,11.6392,11.6532,11.6392,11.6485,59700.0
2005-03-10 14:20:00,24.96,24.96,24.94,24.95,42600.0,11.6485,11.6485,11.6392,11.6439,42600.0
2005-03-10 14:30:00,24.96,24.98,24.95,24.96,52200.0,11.6485,11.6579,11.6439,11.6485,52200.0
2005-03-10 14:40:00,24.97,24.99,24.95,24.97,63100.0,11.6532,11.6625,11.6439,11.6532,63100.0
2005-03-10 14:50:00,24.98,24.99,24.96,24.96,153100.0,11.6579,11.6625,11.6485,11.6485,153100.0
2005-03-10 15:00:00,24.96,24.97,24.89,24.9,98900.0,11.6485,11.6532,11.6159,11.6205,98900.0
2005-03-10 15:10:00,24.9,24.93,24.89,24.9,84800.0,11.6205,11.6345,11.6159,11.6205,84800.0
2005-03-10 15:20:00,24.9,24.9,24.87,24.87,105200.0,11.6205,11.6205,11.6065,11.6065,105200.0
2005-03-10 15:30:00,24.88,24.88,24.85,24.85,130800.0,11.6112,11.6112,11.5972,11.5972,130800.0
2005-03-10 15:40:00,24.85,24.89,24.85,24.85,219800.0,11.5972,11.6159,11.5972,11.5972,219800.0
2005-03-10 15:50:00,24.85,24.89,24.83,24.89,447700.0,11.5972,11.6159,11.5879,11.6159,447700.0
2005-03-11 09:30:00,24.97,24.97,24.86,24.87,151500.0,11.6532,11.6532,11.6019,11.6065,151500.0
2005-03-11 09:40:00,24.87,24.93,24.85,24.93,102900.0,11.6065,11.6345,11.5972,11.6345,102900.0
2005-03-11 09:50:00,24.93,25.0,24.93,24.98,237700.0,11.6345,11.6672,11.6345,11.6579,237700.0
2005-03-11 10:00:00,24.98,24.99,24.91,24.94,71500.0,11.6579,11.6625,11.6252,11.6392,71500.0
2005-03-11 10:10:00,24.95,24.95,24.87,24.95,63100.0,11.6439,11.6439,11.6065,11.6439,63100.0
2005-03-11 10:20:00,24.94,24.96,24.89,24.93,51500.0,11.6392,11.6485,11.6159,11.6345,51500.0
2005-03-11 10:30:00,24.93,24.95,24.88,24.95,77000.0,11.6345,11.6439,11.6112,11.6439,77000.0
2005-03-11 10:40:00,24.93,24.95,24.9,24.92,39900.0,11.6345,11.6439,11.6205,11.6299,39900.0
2005-03-11 10:50:00,24.93,24.94,24.86,24.89,59800.0,11.6345,11.6392,11.6019,11.6159,59800.0
2005-03-11 11:00:00,24.89,24.91,24.88,24.9,78400.0,11.6159,11.6252,11.6112,11.6205,78400.0
2005-03-11 11:10:00,24.91,24.93,24.9,24.92,82200.0,11.6252,11.6345,11.6205,11.6299,82200.0
2005-03-11 11:20:00,24.92,24.93,24.89,24.9,59100.0,11.6299,11.6345,11.6159,11.6205,59100.0
2005-03-11 11:30:00,24.9,24.91,24.86,24.88,82800.0,11.6205,11.6252,11.6019,11.6112,82800.0
2005-03-11 11:40:00,24.88,24.93,24.88,24.89,53400.0,11.6112,11.6345,11.6112,11.6159,53400.0
2005-03-11 11:50:00,24.88,24.89,24.88,24.88,29900.0,11.6112,11.6159,11.6112,11.6112,29900.0
2005-03-11 12:00:00,24.89,24.91,24.85,24.9,76100.0,11.6159,11.6252,11.5972,11.6205,76100.0
2005-03-11 12:10:00,24.89,24.9,24.86,24.87,39700.0,11.6159,11.6205,11.6019,11.6065,39700.0
2005-03-11 12:20:00,24.87,24.89,24.85,24.87,51700.0,11.6065,11.6159,11.5972,11.6065,51700.0
2005-03-11 12:30:00,24.88,24.89,24.86,24.88,32200.0,11.6112,11.6159,11.6019,11.6112,32200.0
2005-03-11 12:40:00,24.88,24.88,24.85,24.86,41700.0,11.6112,11.6112,11.5972,11.6019,41700.0
2005-03-11 12:50:00,24.86,24.86,24.84,24.85,46800.0,11.6019,11.6019,11.5925,11.5972,46800.0
2005-03-11 13:00:00,24.86,24.89,24.85,24.88,58200.0,11.6019,11.6159,11.5972,11.6112,58200.0
2005-03-11 13:10:00,24.88,24.89,24.86,24.86,23400.0,11.6112,11.6159,11.6019,11.6019,23400.0
2005-03-11 13:20:00,24.86,24.88,24.85,24.86,26700.0,11.6019,11.6112,11.5972,11.6019,26700.0
2005-03-11 13:30:00,24.87,24.87,24.85,24.86,31200.0,11.6065,11.6065,11.5972,11.6019,31200.0
2005-03-11 13:40:00,24.85,25.27,24.81,24.89,397000.0,11.5972,11.7932,11.5785,11.6159,397000.0
2005-03-11 13:50:00,24.9,24.9,24.84,24.86,105400.0,11.6205,11.6205,11.5925,11.6019,105400.0
2005-03-11 14:00:00,24.85,24.89,24.85,24.87,70400.0,11.5972,11.6159,11.5972,11.6065,70400.0
2005-03-11 14:10:00,24.87,24.93,24.85,24.88,150000.0,11.6065,11.6345,11.5972,11.6112,150000.0
2005-03-11 14:20:00,24.86,24.9,24.85,24.86,66900.0,11.6019,11.6205,11.5972,11.6019,66900.0
2005-03-11 14:30:00,24.86,24.88,24.81,24.83,73300.0,11.6019,11.6112,11.5785,11.5879,73300.0
2005-03-11 14:40:00,24.82,24.83,24.8,24.81,94000.0,11.5832,11.5879,11.5739,11.5785,94000.0
2005-03-11 14:50:00,24.81,24.84,24.76,24.81,106900.0,11.5785,11.5925,11.5552,11.5785,106900.0
2005-03-11 15:00:00,24.8,24.81,24.76,24.77,116600.0,11.5739,11.5785,11.5552,11.5599,116600.0
2005-03-11 15:10:00,24.77,24.84,24.75,24.76,71900.0,11.5599,11.5925,11.5505,11.5552,71900.0
2005-03-11 15:20:00,24.75,24.78,24.74,24.78,131600.0,11.5505,11.5645,11.5459,11.5645,131600.0
2005-03-11 15:30:00,24.78,24.78,24.75,24.78,99500.0,11.5645,11.5645,11.5505,11.5645,99500.0
2005-03-11 15:40:00,24.77,24.79,24.75,24.76,152800.0,11.5599,11.5692,11.5505,11.5552,152800.0
2005-03-11 15:50:00,24.76,24.77,24.75,24.75,184800.0,11.5552,11.5599,11.5505,11.5505,184800.0
2005-03-14 09:30:00,24.69,24.75,24.68,24.72,236300.0,11.5225,11.5505,11.5179,11.5365,236300.0
2005-03-14 09:40:00,24.73,24.74,24.7,24.71,101300.0,11.5412,11.5459,11.5272,11.5319,101300.0
2005-03-14 09:50:00,24.73,24.78,24.72,24.76,138700.0,11.5412,11.5645,11.5365,11.5552,138700.0
2005-03-14 10:00:00,24.76,24.8,24.73,24.78,127200.0,11.5552,11.5739,11.5412,11.5645,127200.0
2005-03-14 10:10:00,24.78,24.8,24.73,24.75,160900.0,11.5645,11.5739,11.5412,11.5505,160900.0
2005-03-14 10:20:00,24.75,24.75,24.7,24.71,58800.0,11.5505,11.5505,11.5272,11.5319,58800.0
2005-03-14 10:30:00,24.71,24.72,24.67,24.68,201500.0,11.5319,11.5365,11.5132,11.5179,201500.0
2005-03-14 10:40:00,24.68,24.7,24.67,24.68,94000.0,11.5179,11.5272,11.5132,11.5179,94000.0
2005-03-14 10:50:00,24.69,24.72,24.66,24.71,148800.0,11.5225,11.5365,11.5085,11.5319,148800.0
2005-03-14 11:00:00,24.71,24.72,24.66,24.67,105300.0,11.5319,11.5365,11.5085,11.5132,105300.0
2005-03-14 11:10:00,24.66,24.66,24.62,24.62,96300.0,11.5085,11.5085,11.4899,11.4899,96300.0
2005-03-14 11:20:00,24.63,24.66,24.61,24.63,93400.0,11.4945,11.5085,11.4852,11.4945,93400.0
2005-03-14 11:30:00,24.62,24.63,24.59,24.59,60700.0,11.4899,11.4945,11.4759,11.4759,60700.0
2005-03-14 11:40:00,24.59,24.64,24.57,24.63,83200.0,11.4759,11.4992,11.4665,11.4945,83200.0
2005-03-14 11:50:00,24.62,24.64,24.58,24.59,56300.0,11.4899,11.4992,11.4712,11.4759,56300.0
2005-03-14 12:00:00,24.58,24.61,24.56,24.58,77000.0,11.4712,11.4852,11.4619,11.4712,77000.0
2005-03-14 12:10:00,24.57,24.6,24.57,24.58,42700.0,11.4665,11.4805,11.4665,11.4712,42700.0
2005-03-14 12:20:00,24.57,24.59,24.55,24.56,53700.0,11.4665,11.4759,11.4572,11.4619,53700.0
2005-03-14 12:30:00,24.56,24.58,24.53,24.54,51900.0,11.4619,11.4712,11.4479,11.4525,51900.0
2005-03-14 12:40:00,24.54,24.6,24.53,24.57,73100.0,11.4525,11.4805,11.4479,11.4665,73100.0
2005-03-14 12:50:00,24.58,24.62,24.56,24.6,107000.0,11.4712,11.4899,11.4619,11.4805,107000.0
2005-03-14 13:00:00,24.6,24.62,24.58,24.59,43400.0,11.4805,11.4899,11.4712,11.4759,43400.0
2005-03-14 13:10:00,24.59,24.63,24.58,24.59,42200.0,11.4759,11.4945,11.4712,11.4759,42200.0
2005-03-14 13:20:00,24.59,24.6,24.54,24.57,110100.0,11.4759,11.4805,11.4525,11.4665,110100.0
2005-03-14 13:30:00,24.58,24.58,24.5,24.53,107400.0,11.4712,11.4712,11.4339,11.4479,107400.0
2005-03-14 13:40:00,24.53,24.55,24.52,24.55,43400.0,11.4479,11.4572,11.4432,11.4572,43400.0
2005-03-14 13:50:00,24.53,24.56,24.52,24.54,62100.0,11.4479,11.4619,11.4432,11.4525,62100.0
2005-03-14 14:00:00,24.55,24.58,24.52,24.56,61600.0,11.4572,11.4712,11.4432,11.4619,61600.0
2005-03-14 14:10:00,24.56,24.58,24.53,24.56,126600.0,11.4619,11.4712,11.4479,11.4619,126600.0
2005-03-14 14:20:00,24.56,24.57,24.52,24.54,92100.0,11.4619,11.4665,11.4432,11.4525,92100.0
2005-03-14 14:30:00,24.53,24.56,24.51,24.55,55800.0,11.4479,11.4619,11.4385,11.4572,55800.0
2005-03-14 14:40:00,24.55,24.57,24.53,24.56,45300.0,11.4572,11.4665,11.4479,11.4619,45300.0
2005-03-14 14:50:00,24.55,24.6,24.55,24.6,73500.0,11.4572,11.4805,11.4572,11.4805,73500.0
2005-03-14 15:00:00,24.6,24.64,24.58,24.6,92700.0,11.4805,11.4992,11.4712,11.4805,92700.0
2005-03-14 15:10:00,24.61,24.68,24.61,24.66,90600.0,11.4852,11.5179,11.4852,11.5085,90600.0
2005-03-14 15:20:00,24.67,24.7,24.64,24.69,143800.0,11.5132,11.5272,11.4992,11.5225,143800.0
2005-03-14 15:30:00,24.69,24.76,24.69,24.7,187400.0,11.5225,11.5552,11.5225,11.5272,187400.0
2005-03-14 15:40:00,24.7,24.71,24.68,24.7,113400.0,11.5272,11.5319,11.5179,11.5272,113400.0
2005-03-14 15:50:00,24.71,24.75,24.68,24.75,216300.0,11.5319,11.5505,11.5179,11.5505,216300.0
2005-03-15 09:30:00,24.75,24.75,24.69,24.73,294900.0,11.5505,11.5505,11.5225,11.5412,294900.0
2005-03-15 09:40:00,24.73,24.78,24.7,24.7,157500.0,11.5412,11.5645,11.5272,11.5272,157500.0
2005-03-15 09:50:00,24.7,24.7,24.65,24.66,127200.0,11.5272,11.5272,11.5039,11.5085,127200.0
2005-03-15 10:00:00,24.66,24.68,24.6,24.66,172800.0,11.5085,11.5179,11.4805,11.5085,172800.0
2005-03-15 10:10:00,24.65,24.67,24.62,24.65,123100.0,11.5039,11.5132,11.4899,11.5039,123100.0
2005-03-15 10:20:00,24.65,24.65,24.63,24.64,119900.0,11.5039,11.5039,11.4945,11.4992,119900.0
2005-03-15 10:30:00,24.63,24.65,24.61,24.64,71600.0,11.4945,11.5039,11.4852,11.4992,71600.0
2005-03-15 10:40:00,24.64,24.65,24.61,24.62,133000.0,11.4992,11.5039,11.4852,11.4899,133000.0
2005-03-15 10:50:00,24.62,24.66,24.61,24.65,104400.0,11.4899,11.5085,11.4852,11.5039,104400.0
2005-03-15 11:00:00,24.65,24.67,24.64,24.64,51400.0,11.5039,11.5132,11.4992,11.4992,51400.0
2005-03-15 11:10:00,24.64,24.66,24.64,24.66,50900.0,11.4992,11.5085,11.4992,11.5085,50900.0
2005-03-15 11:20:00,24.66,24.66,24.63,24.63,66400.0,11.5085,11.5085,11.4945,11.4945,66400.0
2005-03-15 11:30:00,24.63,24.65,24.58,24.6,97500.0,11.4945,11.5039,11.4712,11.4805,97500.0
2005-03-15 11:40:00,24.6,24.6,24.52,24.54,108700.0,11.4805,11.4805,11.4432,11.4525,108700.0
2005-03-15 11:50:00,24.54,24.55,24.52,24.54,81500.0,11.4525,11.4572,11.4432,11.4525,81500.0
2005-03-15 12:00:00,24.54,24.55,24.52,24.54,107300.0,11.4525,11.4572,11.4432,11.4525,107300.0
2005-03-15 12:10:00,24.54,24.55,24.52,24.54,70500.0,11.4525,11.4572,11.4432,11.4525,70500.0
2005-03-15 12:20:00,24.54,24.56,24.53,24.56,58300.0,11.4525,11.4619,11.4479,11.4619,58300.0
2005-03-15 12:30:00,24.56,24.56,24.53,24.55,54700.0,11.4619,11.4619,11.4479,11.4572,54700.0
2005-03-15 12:40:00,24.56,24.59,24.53,24.57,44000.0,11.4619,11.4759,11.4479,11.4665,44000.0
2005-03-15 12:50:00,24.57,24.6,24.54,24.59,55900.0,11.4665,11.4805,11.4525,11.4759,55900.0
2005-03-15 13:00:00,24.6,24.6,24.55,24.56,44500.0,11.4805,11.4805,11.4572,11.4619,44500.0
2005-03-15 13:10:00,24.56,24.57,24.54,24.56,84100.0,11.4619,11.4665,11.4525,11.4619,84100.0
2005-03-15 13:20:00,24.55,24.56,24.54,24.56,79000.0,11.4572,11.4619,11.4525,11.4619,79000.0
2005-03-15 13:30:00,24.56,24.57,24.55,24.56,94300.0,11.4619,11.4665,11.4572,11.4619,94300.0
2005-03-15 13:40:00,24.56,24.57,24.55,24.56,68000.0,11.4619,11.4665,11.4572,11.4619,68000.0
2005-03-15 13:50:00,24.56,24.6,24.54,24.56,68300.0,11.4619,11.4805,11.4525,11.4619,68300.0
2005-03-15 14:00:00,24.55,24.58,24.55,24.57,77000.0,11.4572,11.4712,11.4572,11.4665,77000.0
2005-03-15 14:10:00,24.56,24.57,24.5,24.52,84900.0,11.4619,11.4665,11.4339,11.4432,84900.0
2005-03-15 14:20:00,24.51,24.54,24.51,24.52,71100.0,11.4385,11.4525,11.4385,11.4432,71100.0
2005-03-15 14:30:00,24.52,24.56,24.51,24.56,134200.0,11.4432,11.4619,11.4385,11.4619,134200.0
2005-03-15 14:40:00,24.56,24.58,24.5,24.51,155600.0,11.4619,11.4712,11.4339,11.4385,155600.0
2005-03-15 14:50:00,24.52,24.6,24.5,24.55,206900.0,11.4432,11.4805,11.4339,11.4572,206900.0
2005-03-15 15:00:00,24.55,24.61,24.55,24.59,96400.0,11.4572,11.4852,11.4572,11.4759,96400.0
2005-03-15 15:10:00,24.59,24.6,24.5,24.5,121000.0,11.4759,11.4805,11.4339,11.4339,121000.0
2005-03-15 15:20:00,24.51,24.51,24.46,24.47,128600.0,11.4385,11.4385,11.4152,11.4199,128600.0
2005-03-15 15:30:00,24.47,24.53,24.47,24.51,227300.0,11.4199,11.4479,11.4199,11.4385,227300.0
2005-03-15 15:40:00,24.5,24.51,24.46,24.46,170000.0,11.4339,11.4385,11.4152,11.4152,170000.0
2005-03-15 15:50:00,24.47,24.5,24.46,24.48,219000.0,11.4199,11.4339,11.4152,11.4245,219000.0
2005-03-16 09:30:00,24.3,24.31,24.25,24.28,320500.0,11.3405,11.3452,11.3172,11.3312,320500.0
2005-03-16 09:40:00,24.28,24.37,24.28,24.36,221000.0,11.3312,11.3732,11.3312,11.3685,221000.0
2005-03-16 09:50:00,24.35,24.41,24.34,24.37,101600.0,11.3639,11.3919,11.3592,11.3732,101600.0
2005-03-16 10:00:00,24.36,24.45,24.36,24.45,95500.0,11.3685,11.4105,11.3685,11.4105,95500.0
2005-03-16 10:10:00,24.46,24.46,24.4,24.43,113000.0,11.4152,11.4152,11.3872,11.4012,113000.0
2005-03-16 10:20:00,24.44,24.44,24.38,24.39,147300.0,11.4059,11.4059,11.3779,11.3825,147300.0
2005-03-16 10:30:00,24.4,24.41,24.35,24.36,148000.0,11.3872,11.3919,11.3639,11.3685,148000.0
2005-03-16 10:40:00,24.35,24.38,24.31,24.36,127800.0,11.3639,11.3779,11.3452,11.3685,127800.0
2005-03-16 10:50:00,24.36,24.37,24.35,24.36,68500.0,11.3685,11.3732,11.3639,11.3685,68500.0
2005-03-16 11:00:00,24.36,24.4,24.33,24.38,73800.0,11.3685,11.3872,11.3545,11.3779,73800.0
2005-03-16 11:10:00,24.37,24.38,24.35,24.35,50100.0,11.3732,11.3779,11.3639,11.3639,50100.0
2005-03-16 11:20:00,24.35,24.38,24.33,24.36,106400.0,11.3639,11.3779,11.3545,11.3685,106400.0
2005-03-16 11:30:00,24.36,24.4,24.35,24.39,136200.0,11.3685,11.3872,11.3639,11.3825,136200.0
2005-03-16 11:40:00,24.37,24.39,24.36,24.37,62500.0,11.3732,11.3825,11.3685,11.3732,62500.0
2005-03-16 11:50:00,24.37,24.4,24.34,24.39,116600.0,11.3732,11.3872,11.3592,11.3825,116600.0
2005-03-16 12:00:00,24.39,24.45,24.39,24.45,71600.0,11.3825,11.4105,11.3825,11.4105,71600.0
2005-03-16 12:10:00,24.46,24.46,24.4,24.42,59800.0,11.4152,11.4152,11.3872,11.3965,59800.0
2005-03-16 12:20:00,24.42,24.43,24.35,24.38,100500.0,11.3965,11.4012,11.3639,11.3779,100500.0
2005-03-16 12:30:00,24.37,24.42,24.35,24.41,96300.0,11.3732,11.3965,11.3639,11.3919,96300.0
2005-03-16 12:40:00,24.41,24.42,24.36,24.36,32000.0,11.3919,11.3965,11.3685,11.3685,32000.0
2005-03-16 12:50:00,24.37,24.41,24.36,24.41,50600.0,11.3732,11.3919,11.3685,11.3919,50600.0
2005-03-16 13:00:00,24.41,24.45,24.39,24.43,74100.0,11.3919,11.4105,11.3825,11.4012,74100.0
2005-03-16 13:10:00,24.42,24.43,24.37,24.39,94200.0,11.3965,11.4012,11.3732,11.3825,94200.0
2005-03-16 13:20:00,24.39,24.4,24.38,24.39,100200.0,11.3825,11.3872,11.3779,11.3825,100200.0
2005-03-16 13:30:00,24.39,24.41,24.37,24.37,149000.0,11.3825,11.3919,11.3732,11.3732,149000.0
2005-03-16 13:40:00,24.37,24.38,24.33,24.33,95600.0,11.3732,11.3779,11.3545,11.3545,95600.0
2005-03-16 13:50:00,24.33,24.35,24.28,24.3,97200.0,11.3545,11.3639,11.3312,11.3405,97200.0
2005-03-16 14:00:00,24.31,24.36,24.28,24.35,109100.0,11.3452,11.3685,11.3312,11.3639,109100.0
2005-03-16 14:10:00,24.34,24.36,24.32,24.34,100400.0,11.3592,11.3685,11.3499,11.3592,100400.0
2005-03-16 14:20:00,24.34,24.37,24.33,24.35,80100.0,11.3592,11.3732,11.3545,11.3639,80100.0
2005-03-16 14:30:00,24.34,24.35,24.3,24.31,110400.0,11.3592,11.3639,11.3405,11.3452,110400.0
2005-03-16 14:40:00,24.3,24.33,24.28,24.3,108700.0,11.3405,11.3545,11.3312,11.3405,108700.0
2005-03-16 14:50:00,24.3,24.31,24.28,24.31,117600.0,11.3405,11.3452,11.3312,11.3452,117600.0
2005-03-16 15:00:00,24.31,24.32,24.28,24.3,115400.0,11.3452,11.3499,11.3312,11.3405,115400.0
2005-03-16 15:10:00,24.3,24.31,24.27,24.29,105300.0,11.3405,11.3452,11.3265,11.3359,105300.0
2005-03-16 15:20:00,24.28,24.29,24.17,24.19,232200.0,11.3312,11.3359,11.2798,11.2892,232200.0
2005-03-16 15:30:00,24.19,24.28,24.19,24.25,204000.0,11.2892,11.3312,11.2892,11.3172,204000.0
2005-03-16 15:40:00,24.25,24.26,24.23,24.24,146000.0,11.3172,11.3219,11.3078,11.3125,146000.0
2005-03-16 15:50:00,24.24,24.25,24.22,24.23,270000.0,11.3125,11.3172,11.3032,11.3078,270000.0
2005-03-17 09:30:00,24.25,24.25,24.12,24.12,217300.0,11.3172,11.3172,11.2565,11.2565,217300.0
2005-03-17 09:40:00,24.12,24.15,24.06,24.13,131600.0,11.2565,11.2705,11.2285,11.2612,131600.0
2005-03-17 09:50:00,24.13,24.13,24.04,24.04,84500.0,11.2612,11.2612,11.2192,11.2192,84500.0
2005-03-17 10:00:00,24.04,24.08,24.03,24.07,120700.0,11.2192,11.2378,11.2145,11.2332,120700.0
2005-03-17 10:10:00,24.07,24.11,24.05,24.1,109100.0,11.2332,11.2518,11.2238,11.2472,109100.0
2005-03-17 10:20:00,24.11,24.2,24.1,24.16,177200.0,11.2518,11.2938,11.2472,11.2752,177200.0
2005-03-17 10:30:00,24.17,24.2,24.14,24.14,133500.0,11.2798,11.2938,11.2658,11.2658,133500.0
2005-03-17 10:40:00,24.13,24.14,24.09,24.11,70200.0,11.2612,11.2658,11.2425,11.2518,70200.0
2005-03-17 10:50:00,24.11,24.21,24.09,24.21,75400.0,11.2518,11.2985,11.2425,11.2985,75400.0
2005-03-17 11:00:00,24.2,24.21,24.14,24.2,89400.0,11.2938,11.2985,11.2658,11.2938,89400.0
2005-03-17 11:10:00,24.2,24.28,24.18,24.25,87900.0,11.2938,11.3312,11.2845,11.3172,87900.0
2005-03-17 11:20:00,24.26,24.27,24.21,24.22,54100.0,11.3219,11.3265,11.2985,11.3032,54100.0
2005-03-17 11:30:00,24.22,24.23,24.2,24.21,76500.0,11.3032,11.3078,11.2938,11.2985,76500.0
2005-03-17 11:40:00,24.2,24.24,24.2,24.24,92000.0,11.2938,11.3125,11.2938,11.3125,92000.0
2005-03-17 11:50:00,24.24,24.24,24.2,24.22,32600.0,11.3125,11.3125,11.2938,11.3032,32600.0
2005-03-17 12:00:00,24.22,24.22,24.18,24.2,47700.0,11.3032,11.3032,11.2845,11.2938,47700.0
2005-03-17 12:10:00,24.19,24.22,24.19,24.2,44100.0,11.2892,11.3032,11.2892,11.2938,44100.0
2005-03-17 12:20:00,24.2,24.25,24.17,24.22,56200.0,11.2938,11.3172,11.2798,11.3032,56200.0
2005-03-17 12:30:00,24.2,24.23,24.18,24.18,36000.0,11.2938,11.3078,11.2845,11.2845,36000.0
2005-03-17 12:40:00,24.18,24.19,24.15,24.17,53500.0,11.2845,11.2892,11.2705,11.2798,53500.0
2005-03-17 12:50:00,24.18,24.21,24.18,24.2,34500.0,11.2845,11.2985,11.2845,11.2938,34500.0
2005-03-17 13:00:00,24.21,24.22,24.2,24.2,48400.0,11.2985,11.3032,11.2938,11.2938,48400.0
2005-03-17 13:10:00,24.2,24.2,24.11,24.11,66700.0,11.2938,11.2938,11.2518,11.2518,66700.0
2005-03-17 13:20:00,24.11,24.15,24.1,24.13,47900.0,11.2518,11.2705,11.2472,11.2612,47900.0
2005-03-17 13:30:00,24.13,24.15,24.11,24.14,59600.0,11.2612,11.2705,11.2518,11.2658,59600.0
2005-03-17 13:40:00,24.14,24.15,24.11,24.14,25400.0,11.2658,11.2705,11.2518,11.2658,25400.0
2005-03-17 13:50:00,24.14,24.15,24.1,24.13,43200.0,11.2658,11.2705,11.2472,11.2612,43200.0
2005-03-17 14:00:00,24.12,24.17,24.12,24.13,136500.0,11.2565,11.2798,11.2565,11.2612,136500.0
2005-03-17 14:10:00,24.13,24.13,24.04,24.06,169600.0,11.2612,11.2612,11.2192,11.2285,169600.0
2005-03-17 14:20:00,24.06,24.14,24.05,24.12,108500.0,11.2285,11.2658,11.2238,11.2565,108500.0
2005-03-17 14:30:00,24.11,24.17,24.11,24.13,145700.0,11.2518,11.2798,11.2518,11.2612,145700.0
2005-03-17 14:40:00,24.13,24.16,24.12,24.15,87300.0,11.2612,11.2752,11.2565,11.2705,87300.0
2005-03-17 14:50:00,24.15,24.16,24.13,24.14,66700.0,11.2705,11.2752,11.2612,11.2658,66700.0
2005-03-17 15:00:00,24.14,24.18,24.13,24.18,182200.0,11.2658,11.2845,11.2612,11.2845,182200.0
2005-03-17 15:10:00,24.19,24.2,24.15,24.17,107600.0,11.2892,11.2938,11.2705,11.2798,107600.0
2005-03-17 15:20:00,24.17,24.19,24.16,24.18,192000.0,11.2798,11.2892,11.2752,11.2845,192000.0
2005-03-17 15:30:00,24.16,24.2,24.16,24.18,116600.0,11.2752,11.2938,11.2752,11.2845,116600.0
2005-03-17 15:40:00,24.17,24.19,24.14,24.14,125400.0,11.2798,11.2892,11.2658,11.2658,125400.0
2005-03-17 15:50:00,24.15,24.17,24.14,24.17,114500.0,11.2705,11.2798,11.2658,11.2798,114500.0
2005-03-18 09:30:00,24.06,24.1,24.05,24.08,1538800.0,11.2285,11.2472,11.2238,11.2378,1538800.0
2005-03-18 09:40:00,24.08,24.2,24.07,24.17,147600.0,11.2378,11.2938,11.2332,11.2798,147600.0
2005-03-18 09:50:00,24.17,24.2,24.15,24.15,194400.0,11.2798,11.2938,11.2705,11.2705,194400.0
2005-03-18 10:00:00,24.15,24.16,24.07,24.1,152000.0,11.2705,11.2752,11.2332,11.2472,152000.0
2005-03-18 10:10:00,24.1,24.15,24.1,24.1,76100.0,11.2472,11.2705,11.2472,11.2472,76100.0
2005-03-18 10:20:00,24.1,24.1,24.04,24.06,90000.0,11.2472,11.2472,11.2192,11.2285,90000.0
2005-03-18 10:30:00,24.07,24.09,24.01,24.02,95500.0,11.2332,11.2425,11.2052,11.2098,95500.0
2005-03-18 10:40:00,24.02,24.04,23.97,23.98,168900.0,11.2098,11.2192,11.1865,11.1912,168900.0
2005-03-18 10:50:00,23.97,24.08,23.96,24.07,162000.0,11.1865,11.2378,11.1818,11.2332,162000.0
2005-03-18 11:00:00,24.07,24.14,24.07,24.12,183300.0,11.2332,11.2658,11.2332,11.2565,183300.0
2005-03-18 11:10:00,24.12,24.13,24.09,24.11,49400.0,11.2565,11.2612,11.2425,11.2518,49400.0
2005-03-18 11:20:00,24.1,24.16,24.1,24.11,71200.0,11.2472,11.2752,11.2472,11.2518,71200.0
2005-03-18 11:30:00,24.12,24.14,24.08,24.1,52900.0,11.2565,11.2658,11.2378,11.2472,52900.0
2005-03-18 11:40:00,24.11,24.12,24.09,24.11,49900.0,11.2518,11.2565,11.2425,11.2518,49900.0
2005-03-18 11:50:00,24.11,24.15,24.1,24.13,70100.0,11.2518,11.2705,11.2472,11.2612,70100.0
2005-03-18 12:00:00,24.13,24.14,24.11,24.13,89900.0,11.2612,11.2658,11.2518,11.2612,89900.0
2005-03-18 12:10:00,24.12,24.14,24.11,24.13,55800.0,11.2565,11.2658,11.2518,11.2612,55800.0
2005-03-18 12:20:00,24.13,24.14,24.1,24.11,39600.0,11.2612,11.2658,11.2472,11.2518,39600.0
2005-03-18 12:30:00,24.11,24.11,24.07,24.07,31400.0,11.2518,11.2518,11.2332,11.2332,31400.0
2005-03-18 12:40:00,24.07,24.11,24.07,24.1,60500.0,11.2332,11.2518,11.2332,11.2472,60500.0
2005-03-18 12:50:00,24.11,24.12,24.05,24.05,58000.0,11.2518,11.2565,11.2238,11.2238,58000.0
2005-03-18 13:00:00,24.05,24.05,24.0,24.01,116000.0,11.2238,11.2238,11.2005,11.2052,116000.0
2005-03-18 13:10:00,24.01,24.05,24.0,24.03,106200.0,11.2052,11.2238,11.2005,11.2145,106200.0
2005-03-18 13:20:00,24.04,24.04,24.01,24.01,72400.0,11.2192,11.2192,11.2052,11.2052,72400.0
2005-03-18 13:30:00,24.02,24.03,24.01,24.02,42800.0,11.2098,11.2145,11.2052,11.2098,42800.0
2005-03-18 13:40:00,24.02,24.03,23.99,24.01,116300.0,11.2098,11.2145,11.1958,11.2052,116300.0
2005-03-18 13:50:00,24.01,24.07,24.0,24.06,64100.0,11.2052,11.2332,11.2005,11.2285,64100.0
2005-03-18 14:00:00,24.07,24.13,24.03,24.12,125200.0,11.2332,11.2612,11.2145,11.2565,125200.0
2005-03-18 14:10:00,24.12,24.14,24.1,24.11,130100.0,11.2565,11.2658,11.2472,11.2518,130100.0
2005-03-18 14:20:00,24.1,24.22,24.1,24.21,123300.0,11.2472,11.3032,11.2472,11.2985,123300.0
2005-03-18 14:30:00,24.21,24.29,24.2,24.24,140000.0,11.2985,11.3359,11.2938,11.3125,140000.0
2005-03-18 14:40:00,24.24,24.25,24.21,24.22,51200.0,11.3125,11.3172,11.2985,11.3032,51200.0
2005-03-18 14:50:00,24.22,24.25,24.2,24.24,103400.0,11.3032,11.3172,11.2938,11.3125,103400.0
2005-03-18 15:00:00,24.24,24.25,24.19,24.2,133300.0,11.3125,11.3172,11.2892,11.2938,133300.0
2005-03-18 15:10:00,24.19,24.27,24.17,24.27,130400.0,11.2892,11.3265,11.2798,11.3265,130400.0
2005-03-18 15:20:00,24.26,24.3,24.26,24.29,192200.0,11.3219,11.3405,11.3219,11.3359,192200.0
2005-03-18 15:30:00,24.29,24.29,24.23,24.26,119300.0,11.3359,11.3359,11.3078,11.3219,119300.0
2005-03-18 15:40:00,24.25,24.44,24.25,24.41,373800.0,11.3172,11.4059,11.3172,11.3919,373800.0
2005-03-18 15:50:00,24.41,24.45,24.41,24.43,679900.0,11.3919,11.4105,11.3919,11.4012,679900.0
2005-03-21 09:30:00,24.44,24.44,24.3,24.31,144000.0,11.4059,11.4059,11.3405,11.3452,144000.0
2005-03-21 09:40:00,24.3,24.35,24.27,24.34,74400.0,11.3405,11.3639,11.3265,11.3592,74400.0
2005-03-21 09:50:00,24.34,24.39,24.32,24.38,66000.0,11.3592,11.3825,11.3499,11.3779,66000.0
2005-03-21 10:00:00,24.38,24.4,24.36,24.36,92500.0,11.3779,11.3872,11.3685,11.3685,92500.0
2005-03-21 10:10:00,24.37,24.37,24.29,24.34,79100.0,11.3732,11.3732,11.3359,11.3592,79100.0
2005-03-21 10:20:00,24.34,24.35,24.24,24.24,112600.0,11.3592,11.3639,11.3125,11.3125,112600.0
2005-03-21 10:30:00,24.24,24.25,24.11,24.14,108200.0,11.3125,11.3172,11.2518,11.2658,108200.0
2005-03-21 10:40:00,24.15,24.23,24.15,24.22,91700.0,11.2705,11.3078,11.2705,11.3032,91700.0
2005-03-21 10:50:00,24.23,24.23,24.2,24.22,47500.0,11.3078,11.3078,11.2938,11.3032,47500.0
2005-03-21 11:00:00,24.22,24.28,24.22,24.24,67600.0,11.3032,11.3312,11.3032,11.3125,67600.0
2005-03-21 11:10:00,24.23,24.27,24.15,24.22,82500.0,11.3078,11.3265,11.2705,11.3032,82500.0
2005-03-21 11:20:00,24.22,24.23,24.15,24.16,77700.0,11.3032,11.3078,11.2705,11.2752,77700.0
2005-03-21 11:30:00,24.15,24.16,24.12,24.15,85600.0,11.2705,11.2752,11.2565,11.2705,85600.0
2005-03-21 11:40:00,24.16,24.18,24.14,24.17,48700.0,11.2752,11.2845,11.2658,11.2798,48700.0
2005-03-21 11:50:00,24.16,24.17,24.14,24.16,55900.0,11.2752,11.2798,11.2658,11.2752,55900.0
2005-03-21 12:00:00,24.16,24.2,24.14,24.18,104200.0,11.2752,11.2938,11.2658,11.2845,104200.0
2005-03-21 12:10:00,24.18,24.3,24.18,24.28,91600.0,11.2845,11.3405,11.2845,11.3312,91600.0
2005-03-21 12:20:00,24.29,24.31,24.25,24.3,59800.0,11.3359,11.3452,11.3172,11.3405,59800.0
2005-03-21 12:30:00,24.31,24.31,24.26,24.26,38700.0,11.3452,11.3452,11.3219,11.3219,38700.0
2005-03-21 12:40:00,24.27,24.3,24.25,24.28,27800.0,11.3265,11.3405,11.3172,11.3312,27800.0
2005-03-21 12:50:00,24.29,24.29,24.25,24.25,20900.0,11.3359,11.3359,11.3172,11.3172,20900.0
2005-03-21 13:00:00,24.25,24.28,24.21,24.27,43400.0,11.3172,11.3312,11.2985,11.3265,43400.0
2005-03-21 13:10:00,24.27,24.28,24.24,24.24,39200.0,11.3265,11.3312,11.3125,11.3125,39200.0
2005-03-21 13:20:00,24.24,24.27,24.23,24.25,61400.0,11.3125,11.3265,11.3078,11.3172,61400.0
2005-03-21 13:30:00,24.25,24.3,24.23,24.29,39200.0,11.3172,11.3405,11.3078,11.3359,39200.0
2005-03-21 13:40:00,24.3,24.31,24.27,24.27,52700.0,11.3405,11.3452,11.3265,11.3265,52700.0
2005-03-21 13:50:00,24.27,24.29,24.25,24.26,47500.0,11.3265,11.3359,11.3172,11.3219,47500.0
2005-03-21 14:00:00,24.26,24.28,24.23,24.27,37700.0,11.3219,11.3312,11.3078,11.3265,37700.0
2005-03-21 14:10:00,24.26,24.29,24.22,24.25,44700.0,11.3219,11.3359,11.3032,11.3172,44700.0
2005-03-21 14:20:00,24.25,24.27,24.19,24.22,68300.0,11.3172,11.3265,11.2892,11.3032,68300.0
2005-03-21 14:30:00,24.23,24.34,24.22,24.32,77800.0,11.3078,11.3592,11.3032,11.3499,77800.0
2005-03-21 14:40:00,24.31,24.36,24.31,24.32,43900.0,11.3452,11.3685,11.3452,11.3499,43900.0
2005-03-21 14:50:00,24.32,24.34,24.28,24.34,38400.0,11.3499,11.3592,11.3312,11.3592,38400.0
2005-03-21 15:00:00,24.34,24.36,24.31,24.33,43900.0,11.3592,11.3685,11.3452,11.3545,43900.0
2005-03-21 15:10:00,24.33,24.33,24.29,24.29,64100.0,11.3545,11.3545,11.3359,11.3359,64100.0
2005-03-21 15:20:00,24.3,24.31,24.27,24.27,113700.0,11.3405,11.3452,11.3265,11.3265,113700.0
2005-03-21 15:30:00,24.27,24.29,24.2,24.21,124600.0,11.3265,11.3359,11.2938,11.2985,124600.0
2005-03-21 15:40:00,24.21,24.21,24.14,24.18,151800.0,11.2985,11.2985,11.2658,11.2845,151800.0
2005-03-21 15:50:00,24.18,24.22,24.17,24.21,190100.0,11.2845,11.3032,11.2798,11.2985,190100.0
2005-03-22 09:30:00,25.0,25.1,24.79,25.04,846700.0,11.6672,11.7139,11.5692,11.6859,846700.0
2005-03-22 09:40:00,25.04,25.06,24.83,24.88,707500.0,11.6859,11.6952,11.5879,11.6112,707500.0
2005-03-22 09:50:00,24.86,24.89,24.8,24.82,405100.0,11.6019,11.6159,11.5739,11.5832,405100.0
2005-03-22 10:00:00,24.81,24.9,24.81,24.88,309200.0,11.5785,11.6205,11.5785,11.6112,309200.0
2005-03-22 10:10:00,24.88,24.89,24.82,24.83,207300.0,11.6112,11.6159,11.5832,11.5879,207300.0
2005-03-22 10:20:00,24.82,24.89,24.8,24.87,323500.0,11.5832,11.6159,11.5739,11.6065,323500.0
2005-03-22 10:30:00,24.87,24.94,24.87,24.88,274600.0,11.6065,11.6392,11.6065,11.6112,274600.0
2005-03-22 10:40:00,24.88,24.89,24.84,24.87,114600.0,11.6112,11.6159,11.5925,11.6065,114600.0
2005-03-22 10:50:00,24.86,24.89,24.85,24.86,131600.0,11.6019,11.6159,11.5972,11.6019,131600.0
2005-03-22 11:00:00,24.87,24.9,24.84,24.86,95300.0,11.6065,11.6205,11.5925,11.6019,95300.0
2005-03-22 11:10:00,24.85,24.86,24.84,24.84,96000.0,11.5972,11.6019,11.5925,11.5925,96000.0
2005-03-22 11:20:00,24.84,24.86,24.82,24.86,450000.0,11.5925,11.6019,11.5832,11.6019,450000.0
2005-03-22 11:30:00,24.85,24.87,24.84,24.86,170200.0,11.5972,11.6065,11.5925,11.6019,170200.0
2005-03-22 11:40:00,24.87,24.88,24.86,24.87,42400.0,11.6065,11.6112,11.6019,11.6065,42400.0
2005-03-22 11:50:00,24.87,24.9,24.86,24.9,174700.0,11.6065,11.6205,11.6019,11.6205,174700.0
2005-03-22 12:00:00,24.9,24.92,24.9,24.91,174800.0,11.6205,11.6299,11.6205,11.6252,174800.0
2005-03-22 12:10:00,24.9,24.91,24.89,24.9,189100.0,11.6205,11.6252,11.6159,11.6205,189100.0
2005-03-22 12:20:00,24.9,24.92,24.9,24.91,95700.0,11.6205,11.6299,11.6205,11.6252,95700.0
2005-03-22 12:30:00,24.92,24.92,24.9,24.91,63500.0,11.6299,11.6299,11.6205,11.6252,63500.0
2005-03-22 12:40:00,24.91,24.92,24.88,24.9,157700.0,11.6252,11.6299,11.6112,11.6205,157700.0
2005-03-22 12:50:00,24.89,24.9,24.88,24.89,27900.0,11.6159,11.6205,11.6112,11.6159,27900.0
2005-03-22 13:00:00,24.89,24.9,24.88,24.89,133600.0,11.6159,11.6205,11.6112,11.6159,133600.0
2005-03-22 13:10:00,24.89,24.9,24.89,24.9,39800.0,11.6159,11.6205,11.6159,11.6205,39800.0
2005-03-22 13:20:00,24.9,24.93,24.89,24.93,112700.0,11.6205,11.6345,11.6159,11.6345,112700.0
2005-03-22 13:30:00,24.93,24.95,24.92,24.94,216700.0,11.6345,11.6439,11.6299,11.6392,216700.0
2005-03-22 13:40:00,24.95,24.95,24.93,24.93,66800.0,11.6439,11.6439,11.6345,11.6345,66800.0
2005-03-22 13:50:00,24.93,24.94,24.9,24.91,73900.0,11.6345,11.6392,11.6205,11.6252,73900.0
2005-03-22 14:00:00,24.92,24.92,24.9,24.92,121400.0,11.6299,11.6299,11.6205,11.6299,121400.0
2005-03-22 14:10:00,24.92,24.92,24.87,24.88,123700.0,11.6299,11.6299,11.6065,11.6112,123700.0
2005-03-22 14:20:00,24.89,24.89,24.79,24.84,153300.0,11.6159,11.6159,11.5692,11.5925,153300.0
2005-03-22 14:30:00,24.84,24.86,24.82,24.85,250400.0,11.5925,11.6019,11.5832,11.5972,250400.0
2005-03-22 14:40:00,24.84,24.85,24.8,24.82,333900.0,11.5925,11.5972,11.5739,11.5832,333900.0
2005-03-22 14:50:00,24.82,24.9,24.8,24.89,258300.0,11.5832,11.6205,11.5739,11.6159,258300.0
2005-03-22 15:00:00,24.89,24.9,24.85,24.85,206500.0,11.6159,11.6205,11.5972,11.5972,206500.0
2005-03-22 15:10:00,24.85,24.86,24.8,24.8,298100.0,11.5972,11.6019,11.5739,11.5739,298100.0
2005-03-22 15:20:00,24.8,24.83,24.79,24.82,264100.0,11.5739,11.5879,11.5692,11.5832,264100.0
2005-03-22 15:30:00,24.81,24.82,24.74,24.75,266700.0,11.5785,11.5832,11.5459,11.5505,266700.0
2005-03-22 15:40:00,24.75,24.75,24.68,24.68,286200.0,11.5505,11.5505,11.5179,11.5179,286200.0
2005-03-22 15:50:00,24.69,24.74,24.68,24.72,443900.0,11.5225,11.5459,11.5179,11.5365,443900.0
2005-03-23 09:30:00,24.78,24.88,24.77,24.84,247500.0,11.5645,11.6112,11.5599,11.5925,247500.0
2005-03-23 09:40:00,24.84,24.89,24.83,24.87,212100.0,11.5925,11.6159,11.5879,11.6065,212100.0
2005-03-23 09:50:00,24.87,24.87,24.84,24.85,201600.0,11.6065,11.6065,11.5925,11.5972,201600.0
2005-03-23 10:00:00,24.85,24.95,24.84,24.95,251900.0,11.5972,11.6439,11.5925,11.6439,251900.0
2005-03-23 10:10:00,24.95,24.98,24.91,24.95,184200.0,11.6439,11.6579,11.6252,11.6439,184200.0
2005-03-23 10:20:00,24.94,24.96,24.92,24.92,102300.0,11.6392,11.6485,11.6299,11.6299,102300.0
2005-03-23 10:30:00,24.92,24.95,24.88,24.88,210700.0,11.6299,11.6439,11.6112,11.6112,210700.0
2005-03-23 10:40:00,24.88,24.94,24.86,24.88,140400.0,11.6112,11.6392,11.6019,11.6112,140400.0
2005-03-23 10:50:00,24.88,24.97,24.84,24.96,191800.0,11.6112,11.6532,11.5925,11.6485,191800.0
2005-03-23 11:00:00,24.97,24.99,24.94,24.99,298400.0,11.6532,11.6625,11.6392,11.6625,298400.0
2005-03-23 11:10:00,24.99,25.06,24.98,25.04,239400.0,11.6625,11.6952,11.6579,11.6859,239400.0
2005-03-23 11:20:00,25.04,25.05,24.98,25.02,262000.0,11.6859,11.6905,11.6579,11.6765,262000.0
2005-03-23 11:30:00,25.01,25.03,24.99,24.99,162200.0,11.6719,11.6812,11.6625,11.6625,162200.0
2005-03-23 11:40:00,24.99,25.03,24.98,25.0,188200.0,11.6625,11.6812,11.6579,11.6672,188200.0
2005-03-23 11:50:00,24.99,25.0,24.97,25.0,99200.0,11.6625,11.6672,11.6532,11.6672,99200.0
2005-03-23 12:00:00,25.0,25.06,25.0,25.06,216200.0,11.6672,11.6952,11.6672,11.6952,216200.0
2005-03-23 12:10:00,25.07,25.18,25.07,25.12,255200.0,11.6999,11.7512,11.6999,11.7232,255200.0
2005-03-23 12:20:00,25.11,25.14,25.09,25.11,98900.0,11.7185,11.7325,11.7092,11.7185,98900.0
2005-03-23 12:30:00,25.1,25.11,25.07,25.09,85200.0,11.7139,11.7185,11.6999,11.7092,85200.0
2005-03-23 12:40:00,25.09,25.11,25.09,25.11,50500.0,11.7092,11.7185,11.7092,11.7185,50500.0
2005-03-23 12:50:00,25.11,25.13,25.1,25.12,114100.0,11.7185,11.7279,11.7139,11.7232,114100.0
2005-03-23 13:00:00,25.12,25.16,25.12,25.15,135000.0,11.7232,11.7419,11.7232,11.7372,135000.0
2005-03-23 13:10:00,25.15,25.16,25.14,25.15,120100.0,11.7372,11.7419,11.7325,11.7372,120100.0
2005-03-23 13:20:00,25.15,25.16,25.14,25.14,53600.0,11.7372,11.7419,11.7325,11.7325,53600.0
2005-03-23 13:30:00,25.15,25.16,25.15,25.16,130000.0,11.7372,11.7419,11.7372,11.7419,130000.0
2005-03-23 13:40:00,25.16,25.26,25.16,25.24,303600.0,11.7419,11.7885,11.7419,11.7792,303600.0
2005-03-23 13:50:00,25.24,25.32,25.24,25.32,336400.0,11.7792,11.8165,11.7792,11.8165,336400.0
2005-03-23 14:00:00,25.32,25.38,25.32,25.38,176300.0,11.8165,11.8445,11.8165,11.8445,176300.0
2005-03-23 14:10:00,25.37,25.38,25.36,25.37,184200.0,11.8399,11.8445,11.8352,11.8399,184200.0
2005-03-23 14:20:00,25.36,25.4,25.36,25.39,233300.0,11.8352,11.8539,11.8352,11.8492,233300.0
2005-03-23 14:30:00,25.4,25.4,25.38,25.39,346400.0,11.8539,11.8539,11.8445,11.8492,346400.0
2005-03-23 14:40:00,25.39,25.4,25.38,25.39,191300.0,11.8492,11.8539,11.8445,11.8492,191300.0
2005-03-23 14:50:00,25.39,25.39,25.37,25.39,199700.0,11.8492,11.8492,11.8399,11.8492,199700.0
2005-03-23 15:00:00,25.39,25.39,25.37,25.38,268400.0,11.8492,11.8492,11.8399,11.8445,268400.0
2005-03-23 15:10:00,25.38,25.42,25.37,25.38,249300.0,11.8445,11.8632,11.8399,11.8445,249300.0
2005-03-23 15:20:00,25.38,25.39,25.35,25.37,272200.0,11.8445,11.8492,11.8305,11.8399,272200.0
2005-03-23 15:30:00,25.36,25.37,25.35,25.35,278500.0,11.8352,11.8399,11.8305,11.8305,278500.0
2005-03-23 15:40:00,25.35,25.36,25.26,25.27,348200.0,11.8305,11.8352,11.7885,11.7932,348200.0
2005-03-23 15:50:00,25.26,25.31,25.26,25.29,423200.0,11.7885,11.8119,11.7885,11.8025,423200.0
2005-03-24 09:30:00,25.32,25.48,25.27,25.45,288600.0,11.8165,11.8912,11.7932,11.8772,288600.0
2005-03-24 09:40:00,25.44,25.46,25.32,25.34,182500.0,11.8725,11.8819,11.8165,11.8259,182500.0
2005-03-24 09:50:00,25.34,25.35,25.22,25.25,374100.0,11.8259,11.8305,11.7699,11.7839,374100.0
2005-03-24 10:00:00,25.25,25.28,25.24,25.26,138300.0,11.7839,11.7979,11.7792,11.7885,138300.0
2005-03-24 10:10:00,25.26,25.28,25.24,25.26,112000.0,11.7885,11.7979,11.7792,11.7885,112000.0
2005-03-24 10:20:00,25.26,25.26,25.21,25.25,164600.0,11.7885,11.7885,11.7652,11.7839,164600.0
2005-03-24 10:30:00,25.25,25.28,25.22,25.27,243100.0,11.7839,11.7979,11.7699,11.7932,243100.0
2005-03-24 10:40:00,25.28,25.33,25.27,25.29,125500.0,11.7979,11.8212,11.7932,11.8025,125500.0
2005-03-24 10:50:00,25.3,25.3,25.24,25.24,180000.0,11.8072,11.8072,11.7792,11.7792,180000.0
2005-03-24 11:00:00,25.24,25.25,25.12,25.12,178900.0,11.7792,11.7839,11.7232,11.7232,178900.0
2005-03-24 11:10:00,25.12,25.2,25.12,25.2,116900.0,11.7232,11.7605,11.7232,11.7605,116900.0
2005-03-24 11:20:00,25.2,25.26,25.2,25.24,115200.0,11.7605,11.7885,11.7605,11.7792,115200.0
2005-03-24 11:30:00,25.25,25.27,25.24,25.26,195600.0,11.7839,11.7932,11.7792,11.7885,195600.0
2005-03-24 11:40:00,25.26,25.27,25.22,25.24,124800.0,11.7885,11.7932,11.7699,11.7792,124800.0
2005-03-24 11:50:00,25.24,25.26,25.2,25.24,119300.0,11.7792,11.7885,11.7605,11.7792,119300.0
2005-03-24 12:00:00,25.2,25.24,25.19,25.21,175300.0,11.7605,11.7792,11.7559,11.7652,175300.0
2005-03-24 12:10:00,25.21,25.24,25.2,25.23,130200.0,11.7652,11.7792,11.7605,11.7745,130200.0
2005-03-24 12:20:00,25.23,25.24,25.19,25.2,120800.0,11.7745,11.7792,11.7559,11.7605,120800.0
2005-03-24 12:30:00,25.19,25.22,25.18,25.2,129000.0,11.7559,11.7699,11.7512,11.7605,129000.0
2005-03-24 12:40:00,25.21,25.24,25.2,25.22,132500.0,11.7652,11.7792,11.7605,11.7699,132500.0
2005-03-24 12:50:00,25.22,25.23,25.19,25.22,55400.0,11.7699,11.7745,11.7559,11.7699,55400.0
2005-03-24 13:00:00,25.22,25.22,25.19,25.2,91900.0,11.7699,11.7699,11.7559,11.7605,91900.0
2005-03-24 13:10:00,25.21,25.22,25.16,25.16,70100.0,11.7652,11.7699,11.7419,11.7419,70100.0
2005-03-24 13:20:00,25.17,25.2,25.15,25.19,118700.0,11.7465,11.7605,11.7372,11.7559,118700.0
2005-03-24 13:30:00,25.18,25.19,25.16,25.17,59700.0,11.7512,11.7559,11.7419,11.7465,59700.0
2005-03-24 13:40:00,25.17,25.18,25.14,25.15,59900.0,11.7465,11.7512,11.7325,11.7372,59900.0
2005-03-24 13:50:00,25.15,25.17,25.11,25.12,100500.0,11.7372,11.7465,11.7185,11.7232,100500.0
2005-03-24 14:00:00,25.12,25.14,25.11,25.14,78000.0,11.7232,11.7325,11.7185,11.7325,78000.0
2005-03-24 14:10:00,25.14,25.19,25.14,25.17,120100.0,11.7325,11.7559,11.7325,11.7465,120100.0
2005-03-24 14:20:00,25.18,25.2,25.17,25.18,84000.0,11.7512,11.7605,11.7465,11.7512,84000.0
2005-03-24 14:30:00,25.18,25.19,25.16,25.18,74700.0,11.7512,11.7559,11.7419,11.7512,74700.0
2005-03-24 14:40:00,25.18,25.19,25.13,25.14,104800.0,11.7512,11.7559,11.7279,11.7325,104800.0
2005-03-24 14:50:00,25.14,25.16,25.11,25.15,82900.0,11.7325,11.7419,11.7185,11.7372,82900.0
2005-03-24 15:00:00,25.16,25.16,25.05,25.06,133200.0,11.7419,11.7419,11.6905,11.6952,133200.0
2005-03-24 15:10:00,25.05,25.1,25.03,25.08,155500.0,11.6905,11.7139,11.6812,11.7045,155500.0
2005-03-24 15:20:00,25.09,25.1,25.07,25.07,134500.0,11.7092,11.7139,11.6999,11.6999,134500.0
2005-03-24 15:30:00,25.07,25.08,24.97,24.97,223900.0,11.6999,11.7045,11.6532,11.6532,223900.0
2005-03-24 15:40:00,24.98,25.0,24.96,24.98,233400.0,11.6579,11.6672,11.6485,11.6579,233400.0
2005-03-24 15:50:00,24.98,25.0,24.96,24.99,228100.0,11.6579,11.6672,11.6485,11.6625,228100.0
2005-03-28 09:30:00,25.02,25.17,25.02,25.15,233500.0,11.6765,11.7465,11.6765,11.7372,233500.0
2005-03-28 09:40:00,25.16,25.24,25.11,25.24,150400.0,11.7419,11.7792,11.7185,11.7792,150400.0
2005-03-28 09:50:00,25.24,25.24,25.15,25.17,110700.0,11.7792,11.7792,11.7372,11.7465,110700.0
2005-03-28 10:00:00,25.17,25.21,25.13,25.13,87300.0,11.7465,11.7652,11.7279,11.7279,87300.0
2005-03-28 10:10:00,25.14,25.17,25.1,25.1,103700.0,11.7325,11.7465,11.7139,11.7139,103700.0
2005-03-28 10:20:00,25.1,25.16,25.1,25.14,61800.0,11.7139,11.7419,11.7139,11.7325,61800.0
2005-03-28 10:30:00,25.14,25.25,25.14,25.22,92200.0,11.7325,11.7839,11.7325,11.7699,92200.0
2005-03-28 10:40:00,25.21,25.24,25.2,25.24,73700.0,11.7652,11.7792,11.7605,11.7792,73700.0
2005-03-28 10:50:00,25.23,25.25,25.21,25.23,63800.0,11.7745,11.7839,11.7652,11.7745,63800.0
2005-03-28 11:00:00,25.22,25.25,25.22,25.23,58600.0,11.7699,11.7839,11.7699,11.7745,58600.0
2005-03-28 11:10:00,25.23,25.29,25.22,25.29,176200.0,11.7745,11.8025,11.7699,11.8025,176200.0
2005-03-28 11:20:00,25.29,25.29,25.25,25.25,104900.0,11.8025,11.8025,11.7839,11.7839,104900.0
2005-03-28 11:30:00,25.25,25.31,25.25,25.3,105800.0,11.7839,11.8119,11.7839,11.8072,105800.0
2005-03-28 11:40:00,25.3,25.31,25.26,25.27,61700.0,11.8072,11.8119,11.7885,11.7932,61700.0
2005-03-28 11:50:00,25.27,25.33,25.25,25.3,79300.0,11.7932,11.8212,11.7839,11.8072,79300.0
2005-03-28 12:00:00,25.29,25.29,25.22,25.27,90600.0,11.8025,11.8025,11.7699,11.7932,90600.0
2005-03-28 12:10:00,25.27,25.29,25.24,25.27,46800.0,11.7932,11.8025,11.7792,11.7932,46800.0
2005-03-28 12:20:00,25.28,25.35,25.27,25.31,55700.0,11.7979,11.8305,11.7932,11.8119,55700.0
2005-03-28 12:30:00,25.31,25.34,25.27,25.28,57900.0,11.8119,11.8259,11.7932,11.7979,57900.0
2005-03-28 12:40:00,25.28,25.29,25.25,25.26,31900.0,11.7979,11.8025,11.7839,11.7885,31900.0
2005-03-28 12:50:00,25.26,25.29,25.24,25.25,52400.0,11.7885,11.8025,11.7792,11.7839,52400.0
2005-03-28 13:00:00,25.26,25.28,25.24,25.24,57000.0,11.7885,11.7979,11.7792,11.7792,57000.0
2005-03-28 13:10:00,25.24,25.29,25.24,25.25,61100.0,11.7792,11.8025,11.7792,11.7839,61100.0
2005-03-28 13:20:00,25.25,25.28,25.24,25.28,53700.0,11.7839,11.7979,11.7792,11.7979,53700.0
2005-03-28 13:30:00,25.28,25.32,25.27,25.28,171500.0,11.7979,11.8165,11.7932,11.7979,171500.0
2005-03-28 13:40:00,25.28,25.34,25.28,25.31,60600.0,11.7979,11.8259,11.7979,11.8119,60600.0
2005-03-28 13:50:00,25.31,25.31,25.28,25.28,47400.0,11.8119,11.8119,11.7979,11.7979,47400.0
2005-03-28 14:00:00,25.28,25.29,25.24,25.25,129700.0,11.7979,11.8025,11.7792,11.7839,129700.0
2005-03-28 14:10:00,25.24,25.27,25.23,25.24,120100.0,11.7792,11.7932,11.7745,11.7792,120100.0
2005-03-28 14:20:00,25.23,25.27,25.22,25.27,71800.0,11.7745,11.7932,11.7699,11.7932,71800.0
2005-03-28 14:30:00,25.27,25.29,25.27,25.28,74100.0,11.7932,11.8025,11.7932,11.7979,74100.0
2005-03-28 14:40:00,25.29,25.35,25.26,25.32,112700.0,11.8025,11.8305,11.7885,11.8165,112700.0
2005-03-28 14:50:00,25.32,25.34,25.29,25.33,110800.0,11.8165,11.8259,11.8025,11.8212,110800.0
2005-03-28 15:00:00,25.33,25.34,25.27,25.27,103000.0,11.8212,11.8259,11.7932,11.7932,103000.0
2005-03-28 15:10:00,25.27,25.28,25.22,25.23,101800.0,11.7932,11.7979,11.7699,11.7745,101800.0
2005-03-28 15:20:00,25.23,25.26,25.18,25.18,203400.0,11.7745,11.7885,11.7512,11.7512,203400.0
2005-03-28 15:30:00,25.18,25.19,25.14,25.15,121800.0,11.7512,11.7559,11.7325,11.7372,121800.0
2005-03-28 15:40:00,25.15,25.16,25.09,25.09,127800.0,11.7372,11.7419,11.7092,11.7092,127800.0
2005-03-28 15:50:00,25.09,25.09,25.05,25.07,247800.0,11.7092,11.7092,11.6905,11.6999,247800.0
2005-03-29 09:30:00,25.05,25.2,24.97,25.19,338000.0,11.6905,11.7605,11.6532,11.7559,338000.0
2005-03-29 09:40:00,25.19,25.23,25.17,25.22,158400.0,11.7559,11.7745,11.7465,11.7699,158400.0
2005-03-29 09:50:00,25.21,25.22,25.15,25.16,163900.0,11.7652,11.7699,11.7372,11.7419,163900.0
2005-03-29 10:00:00,25.16,25.2,25.15,25.16,168300.0,11.7419,11.7605,11.7372,11.7419,168300.0
2005-03-29 10:10:00,25.16,25.33,25.16,25.26,269100.0,11.7419,11.8212,11.7419,11.7885,269100.0
2005-03-29 10:20:00,25.26,25.29,25.2,25.22,126000.0,11.7885,11.8025,11.7605,11.7699,126000.0
2005-03-29 10:30:00,25.22,25.25,25.18,25.22,116200.0,11.7699,11.7839,11.7512,11.7699,116200.0
2005-03-29 10:40:00,25.22,25.27,25.21,25.22,126100.0,11.7699,11.7932,11.7652,11.7699,126100.0
2005-03-29 10:50:00,25.22,25.26,25.19,25.19,160000.0,11.7699,11.7885,11.7559,11.7559,160000.0
2005-03-29 11:00:00,25.19,25.2,25.15,25.15,111500.0,11.7559,11.7605,11.7372,11.7372,111500.0
2005-03-29 11:10:00,25.15,25.2,25.14,25.19,80600.0,11.7372,11.7605,11.7325,11.7559,80600.0
2005-03-29 11:20:00,25.19,25.21,25.16,25.17,55900.0,11.7559,11.7652,11.7419,11.7465,55900.0
2005-03-29 11:30:00,25.18,25.22,25.16,25.2,462400.0,11.7512,11.7699,11.7419,11.7605,462400.0
2005-03-29 11:40:00,25.2,25.2,25.16,25.17,79400.0,11.7605,11.7605,11.7419,11.7465,79400.0
2005-03-29 11:50:00,25.17,25.19,25.15,25.18,180800.0,11.7465,11.7559,11.7372,11.7512,180800.0
2005-03-29 12:00:00,25.18,25.21,25.18,25.2,99000.0,11.7512,11.7652,11.7512,11.7605,99000.0
2005-03-29 12:10:00,25.2,25.22,25.19,25.21,83100.0,11.7605,11.7699,11.7559,11.7652,83100.0
2005-03-29 12:20:00,25.21,25.22,25.18,25.2,101900.0,11.7652,11.7699,11.7512,11.7605,101900.0
2005-03-29 12:30:00,25.2,25.2,25.16,25.16,31500.0,11.7605,11.7605,11.7419,11.7419,31500.0
2005-03-29 12:40:00,25.17,25.19,25.15,25.17,56100.0,11.7465,11.7559,11.7372,11.7465,56100.0
2005-03-29 12:50:00,25.17,25.18,25.16,25.17,98400.0,11.7465,11.7512,11.7419,11.7465,98400.0
2005-03-29 13:00:00,25.18,25.19,25.12,25.14,111800.0,11.7512,11.7559,11.7232,11.7325,111800.0
2005-03-29 13:10:00,25.14,25.17,25.11,25.12,90400.0,11.7325,11.7465,11.7185,11.7232,90400.0
2005-03-29 13:20:00,25.12,25.13,25.03,25.04,142800.0,11.7232,11.7279,11.6812,11.6859,142800.0
2005-03-29 13:30:00,25.05,25.08,25.03,25.07,93300.0,11.6905,11.7045,11.6812,11.6999,93300.0
2005-03-29 13:40:00,25.06,25.08,25.03,25.04,95500.0,11.6952,11.7045,11.6812,11.6859,95500.0
2005-03-29 13:50:00,25.04,25.08,25.03,25.06,88300.0,11.6859,11.7045,11.6812,11.6952,88300.0
2005-03-29 14:00:00,25.06,25.07,25.02,25.05,125900.0,11.6952,11.6999,11.6765,11.6905,125900.0
2005-03-29 14:10:00,25.04,25.05,25.02,25.04,102100.0,11.6859,11.6905,11.6765,11.6859,102100.0
2005-03-29 14:20:00,25.03,25.1,25.02,25.1,109600.0,11.6812,11.7139,11.6765,11.7139,109600.0
2005-03-29 14:30:00,25.09,25.1,25.04,25.07,144400.0,11.7092,11.7139,11.6859,11.6999,144400.0
2005-03-29 14:40:00,25.06,25.07,25.03,25.07,154300.0,11.6952,11.6999,11.6812,11.6999,154300.0
2005-03-29 14:50:00,25.07,25.18,25.07,25.17,187300.0,11.6999,11.7512,11.6999,11.7465,187300.0
2005-03-29 15:00:00,25.17,25.18,25.07,25.11,176500.0,11.7465,11.7512,11.6999,11.7185,176500.0
2005-03-29 15:10:00,25.1,25.12,25.02,25.08,130400.0,11.7139,11.7232,11.6765,11.7045,130400.0
2005-03-29 15:20:00,25.08,25.09,25.05,25.07,90200.0,11.7045,11.7092,11.6905,11.6999,90200.0
2005-03-29 15:30:00,25.07,25.12,25.07,25.07,276800.0,11.6999,11.7232,11.6999,11.6999,276800.0
2005-03-29 15:40:00,25.07,25.1,25.02,25.03,134300.0,11.6999,11.7139,11.6765,11.6812,134300.0
2005-03-29 15:50:00,25.04,25.11,25.01,25.08,260100.0,11.6859,11.7185,11.6719,11.7045,260100.0
2005-03-30 09:30:00,25.25,25.26,25.2,25.21,302100.0,11.9131,11.9178,11.8895,11.8942,302100.0
2005-03-30 09:40:00,25.21,25.21,25.1,25.15,344400.0,11.8942,11.8942,11.8423,11.8659,344400.0
2005-03-30 09:50:00,25.15,25.15,25.08,25.12,384700.0,11.8659,11.8659,11.8329,11.8517,384700.0
2005-03-30 10:00:00,25.12,25.24,25.11,25.19,376200.0,11.8517,11.9083,11.847,11.8848,376200.0
2005-03-30 10:10:00,25.2,25.21,25.16,25.18,243000.0,11.8895,11.8942,11.8706,11.88,243000.0
2005-03-30 10:20:00,25.19,25.25,25.19,25.23,159500.0,11.8848,11.9131,11.8848,11.9036,159500.0
2005-03-30 10:30:00,25.25,25.4,25.24,25.35,344000.0,11.9131,11.9838,11.9083,11.9602,344000.0
2005-03-30 10:40:00,25.35,25.38,25.31,25.36,116100.0,11.9602,11.9744,11.9414,11.965,116100.0
2005-03-30 10:50:00,25.38,25.38,25.26,25.3,171800.0,11.9744,11.9744,11.9178,11.9367,171800.0
2005-03-30 11:00:00,25.29,25.33,25.25,25.33,158500.0,11.9319,11.9508,11.9131,11.9508,158500.0
2005-03-30 11:10:00,25.33,25.33,25.26,25.3,148100.0,11.9508,11.9508,11.9178,11.9367,148100.0
2005-03-30 11:20:00,25.32,25.34,25.29,25.34,90100.0,11.9461,11.9555,11.9319,11.9555,90100.0
2005-03-30 11:30:00,25.34,25.35,25.31,25.32,144800.0,11.9555,11.9602,11.9414,11.9461,144800.0
2005-03-30 11:40:00,25.31,25.37,25.3,25.36,157400.0,11.9414,11.9697,11.9367,11.965,157400.0
2005-03-30 11:50:00,25.36,25.4,25.35,25.39,239300.0,11.965,11.9838,11.9602,11.9791,239300.0
2005-03-30 12:00:00,25.4,25.44,25.4,25.42,193100.0,11.9838,12.0027,11.9838,11.9933,193100.0
2005-03-30 12:10:00,25.41,25.46,25.4,25.45,235000.0,11.9885,12.0121,11.9838,12.0074,235000.0
2005-03-30 12:20:00,25.45,25.5,25.45,25.49,253000.0,12.0074,12.031,12.0074,12.0263,253000.0
2005-03-30 12:30:00,25.49,25.51,25.48,25.49,201900.0,12.0263,12.0357,12.0216,12.0263,201900.0
2005-03-30 12:40:00,25.49,25.49,25.43,25.46,110600.0,12.0263,12.0263,11.998,12.0121,110600.0
2005-03-30 12:50:00,25.47,25.5,25.43,25.45,122700.0,12.0169,12.031,11.998,12.0074,122700.0
2005-03-30 13:00:00,25.45,25.5,25.44,25.48,125600.0,12.0074,12.031,12.0027,12.0216,125600.0
2005-03-30 13:10:00,25.48,25.49,25.45,25.46,91000.0,12.0216,12.0263,12.0074,12.0121,91000.0
2005-03-30 13:20:00,25.46,25.47,25.44,25.45,104300.0,12.0121,12.0169,12.0027,12.0074,104300.0
2005-03-30 13:30:00,25.45,25.49,25.44,25.47,126800.0,12.0074,12.0263,12.0027,12.0169,126800.0
2005-03-30 13:40:00,25.47,25.48,25.43,25.43,139500.0,12.0169,12.0216,11.998,11.998,139500.0
2005-03-30 13:50:00,25.43,25.48,25.4,25.47,201200.0,11.998,12.0216,11.9838,12.0169,201200.0
2005-03-30 14:00:00,25.46,25.49,25.45,25.46,104600.0,12.0121,12.0263,12.0074,12.0121,104600.0
2005-03-30 14:10:00,25.45,25.46,25.4,25.4,126200.0,12.0074,12.0121,11.9838,11.9838,126200.0
2005-03-30 14:20:00,25.41,25.41,25.33,25.37,137100.0,11.9885,11.9885,11.9508,11.9697,137100.0
2005-03-30 14:30:00,25.37,25.42,25.36,25.4,103400.0,11.9697,11.9933,11.965,11.9838,103400.0
2005-03-30 14:40:00,25.4,25.41,25.31,25.4,182400.0,11.9838,11.9885,11.9414,11.9838,182400.0
2005-03-30 14:50:00,25.4,25.43,25.39,25.41,119600.0,11.9838,11.998,11.9791,11.9885,119600.0
2005-03-30 15:00:00,25.43,25.48,25.41,25.47,175000.0,11.998,12.0216,11.9885,12.0169,175000.0
2005-03-30 15:10:00,25.45,25.45,25.41,25.44,108300.0,12.0074,12.0074,11.9885,12.0027,108300.0
2005-03-30 15:20:00,25.46,25.48,25.45,25.47,165300.0,12.0121,12.0216,12.0074,12.0169,165300.0
2005-03-30 15:30:00,25.48,25.5,25.44,25.46,304400.0,12.0216,12.031,12.0027,12.0121,304400.0
2005-03-30 15:40:00,25.47,25.5,25.44,25.5,263500.0,12.0169,12.031,12.0027,12.031,263500.0
2005-03-30 15:50:00,25.5,25.53,25.48,25.52,435100.0,12.031,12.0452,12.0216,12.0404,435100.0
2005-03-31 09:30:00,25.52,25.52,25.43,25.46,295600.0,12.0404,12.0404,11.998,12.0121,295600.0
2005-03-31 09:40:00,25.45,25.45,25.4,25.45,257500.0,12.0074,12.0074,11.9838,12.0074,257500.0
2005-03-31 09:50:00,25.44,25.45,25.4,25.42,139600.0,12.0027,12.0074,11.9838,11.9933,139600.0
2005-03-31 10:00:00,25.43,25.43,25.36,25.36,158800.0,11.998,11.998,11.965,11.965,158800.0
2005-03-31 10:10:00,25.35,25.35,25.3,25.31,99400.0,11.9602,11.9602,11.9367,11.9414,99400.0
2005-03-31 10:20:00,25.32,25.32,25.24,25.25,197500.0,11.9461,11.9461,11.9083,11.9131,197500.0
2005-03-31 10:30:00,25.26,25.26,25.18,25.18,128100.0,11.9178,11.9178,11.88,11.88,128100.0
2005-03-31 10:40:00,25.18,25.21,25.16,25.17,190800.0,11.88,11.8942,11.8706,11.8753,190800.0
2005-03-31 10:50:00,25.18,25.21,25.17,25.17,206000.0,11.88,11.8942,11.8753,11.8753,206000.0
2005-03-31 11:00:00,25.18,25.25,25.17,25.22,229100.0,11.88,11.9131,11.8753,11.8989,229100.0
2005-03-31 11:10:00,25.22,25.26,25.2,25.26,112100.0,11.8989,11.9178,11.8895,11.9178,112100.0
2005-03-31 11:20:00,25.26,25.3,25.26,25.27,82100.0,11.9178,11.9367,11.9178,11.9225,82100.0
2005-03-31 11:30:00,25.27,25.29,25.25,25.29,213200.0,11.9225,11.9319,11.9131,11.9319,213200.0
2005-03-31 11:40:00,25.29,25.31,25.26,25.29,106300.0,11.9319,11.9414,11.9178,11.9319,106300.0
2005-03-31 11:50:00,25.3,25.35,25.26,25.35,67100.0,11.9367,11.9602,11.9178,11.9602,67100.0
2005-03-31 12:00:00,25.36,25.4,25.35,25.35,166000.0,11.965,11.9838,11.9602,11.9602,166000.0
2005-03-31 12:10:00,25.36,25.36,25.26,25.29,344800.0,11.965,11.965,11.9178,11.9319,344800.0
2005-03-31 12:20:00,25.29,25.31,25.27,25.3,52300.0,11.9319,11.9414,11.9225,11.9367,52300.0
2005-03-31 12:30:00,25.3,25.33,25.3,25.32,105100.0,11.9367,11.9508,11.9367,11.9461,105100.0
2005-03-31 12:40:00,25.32,25.33,25.3,25.31,55300.0,11.9461,11.9508,11.9367,11.9414,55300.0
2005-03-31 12:50:00,25.31,25.42,25.31,25.42,146100.0,11.9414,11.9933,11.9414,11.9933,146100.0
2005-03-31 13:00:00,25.4,25.43,25.39,25.42,71400.0,11.9838,11.998,11.9791,11.9933,71400.0
2005-03-31 13:10:00,25.42,25.45,25.41,25.43,71300.0,11.9933,12.0074,11.9885,11.998,71300.0
2005-03-31 13:20:00,25.43,25.49,25.43,25.48,60600.0,11.998,12.0263,11.998,12.0216,60600.0
2005-03-31 13:30:00,25.47,25.51,25.46,25.48,117400.0,12.0169,12.0357,12.0121,12.0216,117400.0
2005-03-31 13:40:00,25.49,25.5,25.45,25.47,69200.0,12.0263,12.031,12.0074,12.0169,69200.0
2005-03-31 13:50:00,25.47,25.48,25.44,25.47,59600.0,12.0169,12.0216,12.0027,12.0169,59600.0
2005-03-31 14:00:00,25.47,25.48,25.43,25.43,85300.0,12.0169,12.0216,11.998,11.998,85300.0
2005-03-31 14:10:00,25.43,25.5,25.42,25.49,110800.0,11.998,12.031,11.9933,12.0263,110800.0
2005-03-31 14:20:00,25.48,25.5,25.45,25.48,60600.0,12.0216,12.031,12.0074,12.0216,60600.0
2005-03-31 14:30:00,25.48,25.54,25.45,25.5,120700.0,12.0216,12.0499,12.0074,12.031,120700.0
2005-03-31 14:40:00,25.49,25.53,25.48,25.51,143600.0,12.0263,12.0452,12.0216,12.0357,143600.0
2005-03-31 14:50:00,25.51,25.52,25.47,25.51,78200.0,12.0357,12.0404,12.0169,12.0357,78200.0
2005-03-31 15:00:00,25.51,25.55,25.5,25.52,94700.0,12.0357,12.0546,12.031,12.0404,94700.0
2005-03-31 15:10:00,25.52,25.58,25.51,25.58,144300.0,12.0404,12.0688,12.0357,12.0688,144300.0
2005-03-31 15:20:00,25.58,25.6,25.54,25.54,139100.0,12.0688,12.0782,12.0499,12.0499,139100.0
2005-03-31 15:30:00,25.54,25.56,25.49,25.49,125900.0,12.0499,12.0593,12.0263,12.0263,125900.0
2005-03-31 15:40:00,25.49,25.5,25.47,25.47,214900.0,12.0263,12.031,12.0169,12.0169,214900.0
2005-03-31 15:50:00,25.47,25.48,25.45,25.45,324200.0,12.0169,12.0216,12.0074,12.0074,324200.0
2005-04-01 09:30:00,25.5,25.58,25.46,25.5,198800.0,12.031,12.0688,12.0121,12.031,198800.0
2005-04-01 09:40:00,25.5,25.5,25.4,25.42,252300.0,12.031,12.031,11.9838,11.9933,252300.0
2005-04-01 09:50:00,25.42,25.45,25.38,25.42,108300.0,11.9933,12.0074,11.9744,11.9933,108300.0
2005-04-01 10:00:00,25.42,25.43,25.28,25.3,116800.0,11.9933,11.998,11.9272,11.9367,116800.0
2005-04-01 10:10:00,25.3,25.42,25.26,25.28,151700.0,11.9367,11.9933,11.9178,11.9272,151700.0
2005-04-01 10:20:00,25.28,25.31,25.2,25.3,210900.0,11.9272,11.9414,11.8895,11.9367,210900.0
2005-04-01 10:30:00,25.3,25.3,25.22,25.25,138900.0,11.9367,11.9367,11.8989,11.9131,138900.0
2005-04-01 10:40:00,25.25,25.26,25.22,25.22,117700.0,11.9131,11.9178,11.8989,11.8989,117700.0
2005-04-01 10:50:00,25.24,25.29,25.14,25.17,86100.0,11.9083,11.9319,11.8612,11.8753,86100.0
2005-04-01 11:00:00,25.18,25.21,25.16,25.18,142000.0,11.88,11.8942,11.8706,11.88,142000.0
2005-04-01 11:10:00,25.17,25.22,25.14,25.15,83300.0,11.8753,11.8989,11.8612,11.8659,83300.0
2005-04-01 11:20:00,25.15,25.17,25.14,25.15,66700.0,11.8659,11.8753,11.8612,11.8659,66700.0
2005-04-01 11:30:00,25.16,25.2,25.15,25.18,60500.0,11.8706,11.8895,11.8659,11.88,60500.0
2005-04-01 11:40:00,25.17,25.19,25.14,25.17,73200.0,11.8753,11.8848,11.8612,11.8753,73200.0
2005-04-01 11:50:00,25.18,25.19,25.14,25.16,51400.0,11.88,11.8848,11.8612,11.8706,51400.0
2005-04-01 12:00:00,25.17,25.21,25.12,25.14,67100.0,11.8753,11.8942,11.8517,11.8612,67100.0
2005-04-01 12:10:00,25.14,25.15,25.07,25.07,112700.0,11.8612,11.8659,11.8281,11.8281,112700.0
2005-04-01 12:20:00,25.07,25.09,25.04,25.05,104400.0,11.8281,11.8376,11.814,11.8187,104400.0
2005-04-01 12:30:00,25.03,25.05,24.96,24.96,155100.0,11.8093,11.8187,11.7762,11.7762,155100.0
2005-04-01 12:40:00,24.96,24.97,24.9,24.9,180600.0,11.7762,11.781,11.7479,11.7479,180600.0
2005-04-01 12:50:00,24.9,24.92,24.85,24.86,124700.0,11.7479,11.7574,11.7243,11.7291,124700.0
2005-04-01 13:00:00,24.87,24.92,24.82,24.89,163100.0,11.7338,11.7574,11.7102,11.7432,163100.0
2005-04-01 13:10:00,24.89,24.95,24.88,24.91,130600.0,11.7432,11.7715,11.7385,11.7526,130600.0
2005-04-01 13:20:00,24.93,24.97,24.9,24.97,141900.0,11.7621,11.781,11.7479,11.781,141900.0
2005-04-01 13:30:00,24.97,24.98,24.93,24.95,188300.0,11.781,11.7857,11.7621,11.7715,188300.0
2005-04-01 13:40:00,24.94,25.01,24.93,24.99,144200.0,11.7668,11.7998,11.7621,11.7904,144200.0
2005-04-01 13:50:00,24.99,25.0,24.9,24.9,109800.0,11.7904,11.7951,11.7479,11.7479,109800.0
2005-04-01 14:00:00,24.91,24.92,24.88,24.9,91400.0,11.7526,11.7574,11.7385,11.7479,91400.0
2005-04-01 14:10:00,24.9,25.04,24.9,25.0,69400.0,11.7479,11.814,11.7479,11.7951,69400.0
2005-04-01 14:20:00,25.0,25.01,24.93,24.93,90300.0,11.7951,11.7998,11.7621,11.7621,90300.0
2005-04-01 14:30:00,24.92,25.02,24.92,24.98,151600.0,11.7574,11.8045,11.7574,11.7857,151600.0
2005-04-01 14:40:00,24.98,25.0,24.92,24.93,169800.0,11.7857,11.7951,11.7574,11.7621,169800.0
2005-04-01 14:50:00,24.94,24.94,24.9,24.91,92800.0,11.7668,11.7668,11.7479,11.7526,92800.0
2005-04-01 15:00:00,24.91,24.92,24.87,24.89,86600.0,11.7526,11.7574,11.7338,11.7432,86600.0
2005-04-01 15:10:00,24.88,24.92,24.85,24.86,154100.0,11.7385,11.7574,11.7243,11.7291,154100.0
2005-04-01 15:20:00,24.86,24.87,24.85,24.86,236500.0,11.7291,11.7338,11.7243,11.7291,236500.0
2005-04-01 15:30:00,24.85,24.9,24.84,24.88,266800.0,11.7243,11.7479,11.7196,11.7385,266800.0
2005-04-01 15:40:00,24.89,24.98,24.88,24.96,367100.0,11.7432,11.7857,11.7385,11.7762,367100.0
2005-04-01 15:50:00,24.96,25.01,24.94,24.95,440600.0,11.7762,11.7998,11.7668,11.7715,440600.0
2005-04-04 09:30:00,25.05,25.12,24.62,25.04,252600.0,11.8187,11.8517,11.6158,11.814,252600.0
2005-04-04 09:40:00,25.06,25.15,25.01,25.15,126900.0,11.8234,11.8659,11.7998,11.8659,126900.0
2005-04-04 09:50:00,25.15,25.17,25.05,25.06,201500.0,11.8659,11.8753,11.8187,11.8234,201500.0
2005-04-04 10:00:00,25.06,25.12,25.06,25.11,158900.0,11.8234,11.8517,11.8234,11.847,158900.0
2005-04-04 10:10:00,25.11,25.21,25.08,25.17,166500.0,11.847,11.8942,11.8329,11.8753,166500.0
2005-04-04 10:20:00,25.15,25.18,25.15,25.18,108700.0,11.8659,11.88,11.8659,11.88,108700.0
2005-04-04 10:30:00,25.18,25.29,25.17,25.25,195900.0,11.88,11.9319,11.8753,11.9131,195900.0
2005-04-04 10:40:00,25.24,25.26,25.2,25.23,105400.0,11.9083,11.9178,11.8895,11.9036,105400.0
2005-04-04 10:50:00,25.22,25.27,25.21,25.24,103500.0,11.8989,11.9225,11.8942,11.9083,103500.0
2005-04-04 11:00:00,25.24,25.3,25.23,25.26,202600.0,11.9083,11.9367,11.9036,11.9178,202600.0
2005-04-04 11:10:00,25.26,25.27,25.2,25.2,100800.0,11.9178,11.9225,11.8895,11.8895,100800.0
2005-04-04 11:20:00,25.2,25.22,25.15,25.19,213600.0,11.8895,11.8989,11.8659,11.8848,213600.0
2005-04-04 11:30:00,25.19,25.28,25.18,25.24,89900.0,11.8848,11.9272,11.88,11.9083,89900.0
2005-04-04 11:40:00,25.24,25.27,25.23,25.26,76200.0,11.9083,11.9225,11.9036,11.9178,76200.0
2005-04-04 11:50:00,25.26,25.28,25.25,25.25,74300.0,11.9178,11.9272,11.9131,11.9131,74300.0
2005-04-04 12:00:00,25.26,25.28,25.25,25.28,80500.0,11.9178,11.9272,11.9131,11.9272,80500.0
2005-04-04 12:10:00,25.27,25.28,25.23,25.23,84000.0,11.9225,11.9272,11.9036,11.9036,84000.0
2005-04-04 12:20:00,25.22,25.27,25.18,25.26,52900.0,11.8989,11.9225,11.88,11.9178,52900.0
2005-04-04 12:30:00,25.26,25.29,25.26,25.26,133500.0,11.9178,11.9319,11.9178,11.9178,133500.0
2005-04-04 12:40:00,25.27,25.3,25.26,25.3,40700.0,11.9225,11.9367,11.9178,11.9367,40700.0
2005-04-04 12:50:00,25.3,25.31,25.29,25.29,81000.0,11.9367,11.9414,11.9319,11.9319,81000.0
2005-04-04 13:00:00,25.29,25.3,25.26,25.27,64700.0,11.9319,11.9367,11.9178,11.9225,64700.0
2005-04-04 13:10:00,25.26,25.27,25.22,25.23,68600.0,11.9178,11.9225,11.8989,11.9036,68600.0
2005-04-04 13:20:00,25.24,25.28,25.24,25.28,42000.0,11.9083,11.9272,11.9083,11.9272,42000.0
2005-04-04 13:30:00,25.27,25.33,25.27,25.29,94100.0,11.9225,11.9508,11.9225,11.9319,94100.0
2005-04-04 13:40:00,25.28,25.3,25.25,25.26,109900.0,11.9272,11.9367,11.9131,11.9178,109900.0
2005-04-04 13:50:00,25.26,25.3,25.23,25.3,82900.0,11.9178,11.9367,11.9036,11.9367,82900.0
2005-04-04 14:00:00,25.29,25.33,25.29,25.33,99200.0,11.9319,11.9508,11.9319,11.9508,99200.0
2005-04-04 14:10:00,25.33,25.38,25.32,25.34,158100.0,11.9508,11.9744,11.9461,11.9555,158100.0
2005-04-04 14:20:00,25.34,25.34,25.31,25.32,109300.0,11.9555,11.9555,11.9414,11.9461,109300.0
2005-04-04 14:30:00,25.33,25.36,25.31,25.34,113800.0,11.9508,11.965,11.9414,11.9555,113800.0
2005-04-04 14:40:00,25.34,25.37,25.3,25.35,134600.0,11.9555,11.9697,11.9367,11.9602,134600.0
2005-04-04 14:50:00,25.36,25.4,25.33,25.33,130000.0,11.965,11.9838,11.9508,11.9508,130000.0
2005-04-04 15:00:00,25.33,25.36,25.32,25.36,89300.0,11.9508,11.965,11.9461,11.965,89300.0
2005-04-04 15:10:00,25.35,25.37,25.3,25.37,128900.0,11.9602,11.9697,11.9367,11.9697,128900.0
2005-04-04 15:20:00,25.36,25.37,25.34,25.34,152700.0,11.965,11.9697,11.9555,11.9555,152700.0
2005-04-04 15:30:00,25.34,25.35,25.31,25.33,152400.0,11.9555,11.9602,11.9414,11.9508,152400.0
2005-04-04 15:40:00,25.33,25.35,25.32,25.34,187900.0,11.9508,11.9602,11.9461,11.9555,187900.0
2005-04-04 15:50:00,25.33,25.34,25.28,25.29,228700.0,11.9508,11.9555,11.9272,11.9319,228700.0
2005-04-05 09:30:00,25.4,25.45,25.4,25.45,295000.0,11.9838,12.0074,11.9838,12.0074,295000.0
2005-04-05 09:40:00,25.47,25.58,25.45,25.5,258800.0,12.0169,12.0688,12.0074,12.031,258800.0
2005-04-05 09:50:00,25.51,25.51,25.42,25.49,119200.0,12.0357,12.0357,11.9933,12.0263,119200.0
2005-04-05 10:00:00,25.49,25.53,25.48,25.53,144400.0,12.0263,12.0452,12.0216,12.0452,144400.0
2005-04-05 10:10:00,25.53,25.53,25.48,25.5,123100.0,12.0452,12.0452,12.0216,12.031,123100.0
2005-04-05 10:20:00,25.51,25.52,25.45,25.49,94700.0,12.0357,12.0404,12.0074,12.0263,94700.0
2005-04-05 10:30:00,25.49,25.58,25.47,25.54,63200.0,12.0263,12.0688,12.0169,12.0499,63200.0
2005-04-05 10:40:00,25.54,25.58,25.5,25.54,174000.0,12.0499,12.0688,12.031,12.0499,174000.0
2005-04-05 10:50:00,25.55,25.55,25.48,25.49,55600.0,12.0546,12.0546,12.0216,12.0263,55600.0
2005-04-05 11:00:00,25.5,25.5,25.4,25.4,86400.0,12.031,12.031,11.9838,11.9838,86400.0
2005-04-05 11:10:00,25.41,25.43,25.39,25.4,80800.0,11.9885,11.998,11.9791,11.9838,80800.0
2005-04-05 11:20:00,25.4,25.42,25.37,25.41,86500.0,11.9838,11.9933,11.9697,11.9885,86500.0
2005-04-05 11:30:00,25.41,25.41,25.36,25.37,90900.0,11.9885,11.9885,11.965,11.9697,90900.0
2005-04-05 11:40:00,25.37,25.38,25.35,25.36,91900.0,11.9697,11.9744,11.9602,11.965,91900.0
2005-04-05 11:50:00,25.36,25.38,25.31,25.35,68500.0,11.965,11.9744,11.9414,11.9602,68500.0
2005-04-05 12:00:00,25.35,25.35,25.32,25.35,70600.0,11.9602,11.9602,11.9461,11.9602,70600.0
2005-04-05 12:10:00,25.35,25.38,25.35,25.38,38700.0,11.9602,11.9744,11.9602,11.9744,38700.0
2005-04-05 12:20:00,25.38,25.38,25.35,25.36,59700.0,11.9744,11.9744,11.9602,11.965,59700.0
2005-04-05 12:30:00,25.37,25.37,25.31,25.36,74900.0,11.9697,11.9697,11.9414,11.965,74900.0
2005-04-05 12:40:00,25.36,25.37,25.34,25.35,67400.0,11.965,11.9697,11.9555,11.9602,67400.0
2005-04-05 12:50:00,25.35,25.36,25.32,25.32,69100.0,11.9602,11.965,11.9461,11.9461,69100.0
2005-04-05 13:00:00,25.32,25.36,25.31,25.35,52400.0,11.9461,11.965,11.9414,11.9602,52400.0
2005-04-05 13:10:00,25.35,25.37,25.34,25.35,119000.0,11.9602,11.9697,11.9555,11.9602,119000.0
2005-04-05 13:20:00,25.34,25.35,25.31,25.33,57300.0,11.9555,11.9602,11.9414,11.9508,57300.0
2005-04-05 13:30:00,25.33,25.33,25.28,25.29,71200.0,11.9508,11.9508,11.9272,11.9319,71200.0
2005-04-05 13:40:00,25.29,25.35,25.28,25.35,97100.0,11.9319,11.9602,11.9272,11.9602,97100.0
2005-04-05 13:50:00,25.35,25.37,25.3,25.34,83000.0,11.9602,11.9697,11.9367,11.9555,83000.0
2005-04-05 14:00:00,25.35,25.38,25.33,25.35,63600.0,11.9602,11.9744,11.9508,11.9602,63600.0
2005-04-05 14:10:00,25.35,25.37,25.25,25.32,120700.0,11.9602,11.9697,11.9131,11.9461,120700.0
2005-04-05 14:20:00,25.32,25.36,25.31,25.33,79200.0,11.9461,11.965,11.9414,11.9508,79200.0
2005-04-05 14:30:00,25.32,25.35,25.32,25.34,47500.0,11.9461,11.9602,11.9461,11.9555,47500.0
2005-04-05 14:40:00,25.35,25.36,25.31,25.32,78000.0,11.9602,11.965,11.9414,11.9461,78000.0
2005-04-05 14:50:00,25.32,25.35,25.31,25.32,85600.0,11.9461,11.9602,11.9414,11.9461,85600.0
2005-04-05 15:00:00,25.32,25.38,25.32,25.36,219700.0,11.9461,11.9744,11.9461,11.965,219700.0
2005-04-05 15:10:00,25.36,25.38,25.35,25.37,182600.0,11.965,11.9744,11.9602,11.9697,182600.0
2005-04-05 15:20:00,25.37,25.41,25.37,25.39,196600.0,11.9697,11.9885,11.9697,11.9791,196600.0
2005-04-05 15:30:00,25.4,25.44,25.4,25.43,140600.0,11.9838,12.0027,11.9838,11.998,140600.0
2005-04-05 15:40:00,25.43,25.44,25.42,25.43,137800.0,11.998,12.0027,11.9933,11.998,137800.0
2005-04-05 15:50:00,25.43,25.44,25.42,25.44,245600.0,11.998,12.0027,11.9933,12.0027,245600.0
2005-04-06 09:30:00,25.49,25.49,25.22,25.3,314500.0,12.0263,12.0263,11.8989,11.9367,314500.0
2005-04-06 09:40:00,25.33,25.33,25.29,25.33,189400.0,11.9508,11.9508,11.9319,11.9508,189400.0
2005-04-06 09:50:00,25.33,25.35,25.28,25.3,83900.0,11.9508,11.9602,11.9272,11.9367,83900.0
2005-04-06 10:00:00,25.31,25.42,25.31,25.41,87800.0,11.9414,11.9933,11.9414,11.9885,87800.0
2005-04-06 10:10:00,25.41,25.45,25.41,25.43,111000.0,11.9885,12.0074,11.9885,11.998,111000.0
2005-04-06 10:20:00,25.43,25.45,25.41,25.44,130900.0,11.998,12.0074,11.9885,12.0027,130900.0
2005-04-06 10:30:00,25.44,25.49,25.43,25.49,167800.0,12.0027,12.0263,11.998,12.0263,167800.0
2005-04-06 10:40:00,25.49,25.57,25.45,25.45,161400.0,12.0263,12.064,12.0074,12.0074,161400.0
2005-04-06 10:50:00,25.44,25.5,25.44,25.49,90100.0,12.0027,12.031,12.0027,12.0263,90100.0
2005-04-06 11:00:00,25.48,25.5,25.44,25.48,125200.0,12.0216,12.031,12.0027,12.0216,125200.0
2005-04-06 11:10:00,25.49,25.5,25.46,25.47,99200.0,12.0263,12.031,12.0121,12.0169,99200.0
2005-04-06 11:20:00,25.47,25.48,25.4,25.46,144400.0,12.0169,12.0216,11.9838,12.0121,144400.0
2005-04-06 11:30:00,25.46,25.47,25.35,25.42,70900.0,12.0121,12.0169,11.9602,11.9933,70900.0
2005-04-06 11:40:00,25.42,25.42,25.36,25.41,56400.0,11.9933,11.9933,11.965,11.9885,56400.0
2005-04-06 11:50:00,25.41,25.43,25.37,25.38,33600.0,11.9885,11.998,11.9697,11.9744,33600.0
2005-04-06 12:00:00,25.39,25.4,25.38,25.4,42200.0,11.9791,11.9838,11.9744,11.9838,42200.0
2005-04-06 12:10:00,25.4,25.45,25.39,25.4,71600.0,11.9838,12.0074,11.9791,11.9838,71600.0
2005-04-06 12:20:00,25.39,25.4,25.37,25.39,87300.0,11.9791,11.9838,11.9697,11.9791,87300.0
2005-04-06 12:30:00,25.39,25.43,25.39,25.41,73900.0,11.9791,11.998,11.9791,11.9885,73900.0
2005-04-06 12:40:00,25.4,25.41,25.38,25.4,41400.0,11.9838,11.9885,11.9744,11.9838,41400.0
2005-04-06 12:50:00,25.41,25.42,25.38,25.38,45400.0,11.9885,11.9933,11.9744,11.9744,45400.0
2005-04-06 13:00:00,25.41,25.41,25.4,25.4,41500.0,11.9885,11.9885,11.9838,11.9838,41500.0
2005-04-06 13:10:00,25.39,25.42,25.38,25.41,53500.0,11.9791,11.9933,11.9744,11.9885,53500.0
2005-04-06 13:20:00,25.42,25.45,25.41,25.43,67200.0,11.9933,12.0074,11.9885,11.998,67200.0
2005-04-06 13:30:00,25.43,25.44,25.39,25.42,59800.0,11.998,12.0027,11.9791,11.9933,59800.0
2005-04-06 13:40:00,25.41,25.42,25.39,25.41,59500.0,11.9885,11.9933,11.9791,11.9885,59500.0
2005-04-06 13:50:00,25.4,25.42,25.32,25.41,161300.0,11.9838,11.9933,11.9461,11.9885,161300.0
2005-04-06 14:00:00,25.4,25.41,25.38,25.39,115900.0,11.9838,11.9885,11.9744,11.9791,115900.0
2005-04-06 14:10:00,25.4,25.4,25.34,25.37,63000.0,11.9838,11.9838,11.9555,11.9697,63000.0
2005-04-06 14:20:00,25.38,25.39,25.37,25.39,100800.0,11.9744,11.9791,11.9697,11.9791,100800.0
2005-04-06 14:30:00,25.39,25.4,25.37,25.4,47600.0,11.9791,11.9838,11.9697,11.9838,47600.0
2005-04-06 14:40:00,25.39,25.4,25.38,25.39,66000.0,11.9791,11.9838,11.9744,11.9791,66000.0
2005-04-06 14:50:00,25.4,25.4,25.38,25.4,67000.0,11.9838,11.9838,11.9744,11.9838,67000.0
2005-04-06 15:00:00,25.4,25.42,25.38,25.41,171200.0,11.9838,11.9933,11.9744,11.9885,171200.0
2005-04-06 15:10:00,25.42,25.42,25.38,25.39,94500.0,11.9933,11.9933,11.9744,11.9791,94500.0
2005-04-06 15:20:00,25.39,25.39,25.28,25.31,162900.0,11.9791,11.9791,11.9272,11.9414,162900.0
2005-04-06 15:30:00,25.31,25.4,25.26,25.27,178900.0,11.9414,11.9838,11.9178,11.9225,178900.0
2005-04-06 15:40:00,25.27,25.27,25.24,25.24,169000.0,11.9225,11.9225,11.9083,11.9083,169000.0
2005-04-06 15:50:00,25.25,25.28,25.24,25.28,362500.0,11.9131,11.9272,11.9083,11.9272,362500.0
2005-04-07 09:30:00,25.28,25.28,25.25,25.25,185100.0,11.9272,11.9272,11.9131,11.9131,185100.0
2005-04-07 09:40:00,25.25,25.32,25.2,25.21,162300.0,11.9131,11.9461,11.8895,11.8942,162300.0
2005-04-07 09:50:00,25.22,25.29,25.21,25.28,189000.0,11.8989,11.9319,11.8942,11.9272,189000.0
2005-04-07 10:00:00,25.28,25.34,25.28,25.29,96000.0,11.9272,11.9555,11.9272,11.9319,96000.0
2005-04-07 10:10:00,25.29,25.39,25.29,25.37,36500.0,11.9319,11.9791,11.9319,11.9697,36500.0
2005-04-07 10:20:00,25.36,25.43,25.36,25.4,87900.0,11.965,11.998,11.965,11.9838,87900.0
2005-04-07 10:30:00,25.39,25.45,25.36,25.38,122000.0,11.9791,12.0074,11.965,11.9744,122000.0
2005-04-07 10:40:00,25.39,25.43,25.39,25.41,87300.0,11.9791,11.998,11.9791,11.9885,87300.0
2005-04-07 10:50:00,25.42,25.43,25.4,25.43,90300.0,11.9933,11.998,11.9838,11.998,90300.0
2005-04-07 11:00:00,25.43,25.45,25.4,25.42,110900.0,11.998,12.0074,11.9838,11.9933,110900.0
2005-04-07 11:10:00,25.42,25.45,25.42,25.43,76700.0,11.9933,12.0074,11.9933,11.998,76700.0
2005-04-07 11:20:00,25.43,25.48,25.43,25.46,117600.0,11.998,12.0216,11.998,12.0121,117600.0
2005-04-07 11:30:00,25.46,25.47,25.45,25.46,74600.0,12.0121,12.0169,12.0074,12.0121,74600.0
2005-04-07 11:40:00,25.46,25.47,25.43,25.44,61900.0,12.0121,12.0169,11.998,12.0027,61900.0
2005-04-07 11:50:00,25.43,25.45,25.38,25.4,49300.0,11.998,12.0074,11.9744,11.9838,49300.0
2005-04-07 12:00:00,25.4,25.46,25.4,25.42,98900.0,11.9838,12.0121,11.9838,11.9933,98900.0
2005-04-07 12:10:00,25.41,25.45,25.38,25.39,47400.0,11.9885,12.0074,11.9744,11.9791,47400.0
2005-04-07 12:20:00,25.39,25.4,25.34,25.35,55100.0,11.9791,11.9838,11.9555,11.9602,55100.0
2005-04-07 12:30:00,25.35,25.44,25.3,25.44,93900.0,11.9602,12.0027,11.9367,12.0027,93900.0
2005-04-07 12:40:00,25.4,25.46,25.4,25.43,69000.0,11.9838,12.0121,11.9838,11.998,69000.0
2005-04-07 12:50:00,25.43,25.45,25.41,25.41,53900.0,11.998,12.0074,11.9885,11.9885,53900.0
2005-04-07 13:00:00,25.4,25.42,25.36,25.42,80200.0,11.9838,11.9933,11.965,11.9933,80200.0
2005-04-07 13:10:00,25.42,25.44,25.39,25.44,32900.0,11.9933,12.0027,11.9791,12.0027,32900.0
2005-04-07 13:20:00,25.44,25.45,25.4,25.41,69900.0,12.0027,12.0074,11.9838,11.9885,69900.0
2005-04-07 13:30:00,25.41,25.41,25.37,25.39,68100.0,11.9885,11.9885,11.9697,11.9791,68100.0
2005-04-07 13:40:00,25.39,25.4,25.33,25.38,72800.0,11.9791,11.9838,11.9508,11.9744,72800.0
2005-04-07 13:50:00,25.39,25.42,25.38,25.4,37600.0,11.9791,11.9933,11.9744,11.9838,37600.0
2005-04-07 14:00:00,25.4,25.45,25.4,25.43,90700.0,11.9838,12.0074,11.9838,11.998,90700.0
2005-04-07 14:10:00,25.43,25.45,25.43,25.44,64300.0,11.998,12.0074,11.998,12.0027,64300.0
2005-04-07 14:20:00,25.44,25.48,25.43,25.48,79400.0,12.0027,12.0216,11.998,12.0216,79400.0
2005-04-07 14:30:00,25.47,25.49,25.47,25.48,121800.0,12.0169,12.0263,12.0169,12.0216,121800.0
2005-04-07 14:40:00,25.48,25.53,25.47,25.51,196400.0,12.0216,12.0452,12.0169,12.0357,196400.0
2005-04-07 14:50:00,25.52,25.53,25.49,25.52,73700.0,12.0404,12.0452,12.0263,12.0404,73700.0
2005-04-07 15:00:00,25.52,25.54,25.52,25.53,135600.0,12.0404,12.0499,12.0404,12.0452,135600.0
2005-04-07 15:10:00,25.52,25.56,25.52,25.56,92600.0,12.0404,12.0593,12.0404,12.0593,92600.0
2005-04-07 15:20:00,25.55,25.6,25.54,25.6,175900.0,12.0546,12.0782,12.0499,12.0782,175900.0
2005-04-07 15:30:00,25.59,25.61,25.58,25.59,111300.0,12.0735,12.0829,12.0688,12.0735,111300.0
2005-04-07 15:40:00,25.59,25.59,25.53,25.55,186900.0,12.0735,12.0735,12.0452,12.0546,186900.0
2005-04-07 15:50:00,25.54,25.61,25.54,25.59,260500.0,12.0499,12.0829,12.0499,12.0735,260500.0
2005-04-08 09:30:00,25.58,25.6,25.47,25.49,205000.0,12.0688,12.0782,12.0169,12.0263,205000.0
2005-04-08 09:40:00,25.48,25.6,25.44,25.6,191100.0,12.0216,12.0782,12.0027,12.0782,191100.0
2005-04-08 09:50:00,25.6,25.64,25.55,25.64,149500.0,12.0782,12.0971,12.0546,12.0971,149500.0
2005-04-08 10:00:00,25.64,25.67,25.58,25.6,100200.0,12.0971,12.1112,12.0688,12.0782,100200.0
2005-04-08 10:10:00,25.6,25.62,25.53,25.54,81600.0,12.0782,12.0876,12.0452,12.0499,81600.0
2005-04-08 10:20:00,25.55,25.59,25.5,25.54,104100.0,12.0546,12.0735,12.031,12.0499,104100.0
2005-04-08 10:30:00,25.51,25.55,25.5,25.52,46800.0,12.0357,12.0546,12.031,12.0404,46800.0
2005-04-08 10:40:00,25.52,25.56,25.51,25.54,48400.0,12.0404,12.0593,12.0357,12.0499,48400.0
2005-04-08 10:50:00,25.54,25.57,25.51,25.55,115100.0,12.0499,12.064,12.0357,12.0546,115100.0
2005-04-08 11:00:00,25.55,25.57,25.49,25.5,98900.0,12.0546,12.064,12.0263,12.031,98900.0
2005-04-08 11:10:00,25.49,25.53,25.49,25.53,107900.0,12.0263,12.0452,12.0263,12.0452,107900.0
2005-04-08 11:20:00,25.53,25.55,25.51,25.52,56700.0,12.0452,12.0546,12.0357,12.0404,56700.0
2005-04-08 11:30:00,25.52,25.56,25.49,25.5,54100.0,12.0404,12.0593,12.0263,12.031,54100.0
2005-04-08 11:40:00,25.51,25.51,25.35,25.39,94000.0,12.0357,12.0357,11.9602,11.9791,94000.0
2005-04-08 11:50:00,25.39,25.42,25.35,25.38,94600.0,11.9791,11.9933,11.9602,11.9744,94600.0
2005-04-08 12:00:00,25.37,25.4,25.36,25.36,100500.0,11.9697,11.9838,11.965,11.965,100500.0
2005-04-08 12:10:00,25.37,25.37,25.33,25.34,70000.0,11.9697,11.9697,11.9508,11.9555,70000.0
2005-04-08 12:20:00,25.34,25.38,25.33,25.37,73800.0,11.9555,11.9744,11.9508,11.9697,73800.0
2005-04-08 12:30:00,25.36,25.37,25.28,25.33,131500.0,11.965,11.9697,11.9272,11.9508,131500.0
2005-04-08 12:40:00,25.32,25.38,25.3,25.3,123600.0,11.9461,11.9744,11.9367,11.9367,123600.0
2005-04-08 12:50:00,25.3,25.3,25.25,25.25,119200.0,11.9367,11.9367,11.9131,11.9131,119200.0
2005-04-08 13:00:00,25.25,25.29,25.23,25.27,148400.0,11.9131,11.9319,11.9036,11.9225,148400.0
2005-04-08 13:10:00,25.28,25.36,25.27,25.32,57100.0,11.9272,11.965,11.9225,11.9461,57100.0
2005-04-08 13:20:00,25.33,25.38,25.31,25.32,95200.0,11.9508,11.9744,11.9414,11.9461,95200.0
2005-04-08 13:30:00,25.32,25.35,25.3,25.35,57100.0,11.9461,11.9602,11.9367,11.9602,57100.0
2005-04-08 13:40:00,25.35,25.39,25.35,25.38,39900.0,11.9602,11.9791,11.9602,11.9744,39900.0
2005-04-08 13:50:00,25.39,25.39,25.36,25.38,65900.0,11.9791,11.9791,11.965,11.9744,65900.0
2005-04-08 14:00:00,25.37,25.38,25.3,25.34,118200.0,11.9697,11.9744,11.9367,11.9555,118200.0
2005-04-08 14:10:00,25.33,25.35,25.3,25.3,92600.0,11.9508,11.9602,11.9367,11.9367,92600.0
2005-04-08 14:20:00,25.31,25.32,25.25,25.3,52700.0,11.9414,11.9461,11.9131,11.9367,52700.0
2005-04-08 14:30:00,25.3,25.34,25.29,25.33,46500.0,11.9367,11.9555,11.9319,11.9508,46500.0
2005-04-08 14:40:00,25.32,25.34,25.3,25.34,56800.0,11.9461,11.9555,11.9367,11.9555,56800.0
2005-04-08 14:50:00,25.34,25.36,25.32,25.33,53200.0,11.9555,11.965,11.9461,11.9508,53200.0
2005-04-08 15:00:00,25.32,25.34,25.3,25.32,91100.0,11.9461,11.9555,11.9367,11.9461,91100.0
2005-04-08 15:10:00,25.32,25.32,25.22,25.23,101200.0,11.9461,11.9461,11.8989,11.9036,101200.0
2005-04-08 15:20:00,25.23,25.27,25.23,25.24,106200.0,11.9036,11.9225,11.9036,11.9083,106200.0
2005-04-08 15:30:00,25.24,25.29,25.23,25.28,111900.0,11.9083,11.9319,11.9036,11.9272,111900.0
2005-04-08 15:40:00,25.29,25.31,25.28,25.28,228100.0,11.9319,11.9414,11.9272,11.9272,228100.0
2005-04-08 15:50:00,25.29,25.33,25.24,25.25,391200.0,11.9319,11.9508,11.9083,11.9131,391200.0
2005-04-11 09:30:00,25.17,25.22,25.15,25.18,224700.0,11.8753,11.8989,11.8659,11.88,224700.0
2005-04-11 09:40:00,25.15,25.2,25.11,25.19,103500.0,11.8659,11.8895,11.847,11.8848,103500.0
2005-04-11 09:50:00,25.19,25.25,25.17,25.17,79500.0,11.8848,11.9131,11.8753,11.8753,79500.0
2005-04-11 10:00:00,25.18,25.25,25.17,25.22,54900.0,11.88,11.9131,11.8753,11.8989,54900.0
2005-04-11 10:10:00,25.22,25.24,25.18,25.18,122700.0,11.8989,11.9083,11.88,11.88,122700.0
2005-04-11 10:20:00,25.19,25.21,25.17,25.19,128100.0,11.8848,11.8942,11.8753,11.8848,128100.0
2005-04-11 10:30:00,25.2,25.27,25.2,25.23,156700.0,11.8895,11.9225,11.8895,11.9036,156700.0
2005-04-11 10:40:00,25.24,25.25,25.2,25.24,68500.0,11.9083,11.9131,11.8895,11.9083,68500.0
2005-04-11 10:50:00,25.23,25.25,25.22,25.24,115200.0,11.9036,11.9131,11.8989,11.9083,115200.0
2005-04-11 11:00:00,25.25,25.25,25.2,25.21,94000.0,11.9131,11.9131,11.8895,11.8942,94000.0
2005-04-11 11:10:00,25.2,25.24,25.2,25.22,102400.0,11.8895,11.9083,11.8895,11.8989,102400.0
2005-04-11 11:20:00,25.23,25.24,25.19,25.24,87600.0,11.9036,11.9083,11.8848,11.9083,87600.0
2005-04-11 11:30:00,25.23,25.23,25.16,25.17,74300.0,11.9036,11.9036,11.8706,11.8753,74300.0
2005-04-11 11:40:00,25.17,25.2,25.16,25.18,33800.0,11.8753,11.8895,11.8706,11.88,33800.0
2005-04-11 11:50:00,25.18,25.2,25.14,25.15,44800.0,11.88,11.8895,11.8612,11.8659,44800.0
2005-04-11 12:00:00,25.16,25.24,25.16,25.22,47600.0,11.8706,11.9083,11.8706,11.8989,47600.0
2005-04-11 12:10:00,25.22,25.24,25.2,25.23,38400.0,11.8989,11.9083,11.8895,11.9036,38400.0
2005-04-11 12:20:00,25.22,25.26,25.22,25.26,120900.0,11.8989,11.9178,11.8989,11.9178,120900.0
2005-04-11 12:30:00,25.26,25.26,25.2,25.2,59800.0,11.9178,11.9178,11.8895,11.8895,59800.0
2005-04-11 12:40:00,25.2,25.21,25.18,25.18,47300.0,11.8895,11.8942,11.88,11.88,47300.0
2005-04-11 12:50:00,25.17,25.19,25.17,25.18,26100.0,11.8753,11.8848,11.8753,11.88,26100.0
2005-04-11 13:00:00,25.18,25.22,25.17,25.22,49400.0,11.88,11.8989,11.8753,11.8989,49400.0
2005-04-11 13:10:00,25.22,25.25,25.19,25.2,85000.0,11.8989,11.9131,11.8848,11.8895,85000.0
2005-04-11 13:20:00,25.2,25.2,25.17,25.19,49700.0,11.8895,11.8895,11.8753,11.8848,49700.0
2005-04-11 13:30:00,25.2,25.23,25.19,25.23,39700.0,11.8895,11.9036,11.8848,11.9036,39700.0
2005-04-11 13:40:00,25.23,25.25,25.15,25.15,114700.0,11.9036,11.9131,11.8659,11.8659,114700.0
2005-04-11 13:50:00,25.16,25.19,25.1,25.11,64600.0,11.8706,11.8848,11.8423,11.847,64600.0
2005-04-11 14:00:00,25.12,25.15,25.12,25.15,50500.0,11.8517,11.8659,11.8517,11.8659,50500.0
2005-04-11 14:10:00,25.14,25.16,25.12,25.14,30000.0,11.8612,11.8706,11.8517,11.8612,30000.0
2005-04-11 14:20:00,25.15,25.18,25.13,25.14,44700.0,11.8659,11.88,11.8564,11.8612,44700.0
2005-04-11 14:30:00,25.12,25.18,25.12,25.17,46500.0,11.8517,11.88,11.8517,11.8753,46500.0
2005-04-11 14:40:00,25.18,25.19,25.16,25.16,90000.0,11.88,11.8848,11.8706,11.8706,90000.0
2005-04-11 14:50:00,25.17,25.18,25.15,25.16,57400.0,11.8753,11.88,11.8659,11.8706,57400.0
2005-04-11 15:00:00,25.15,25.17,25.14,25.16,118800.0,11.8659,11.8753,11.8612,11.8706,118800.0
2005-04-11 15:10:00,25.16,25.17,25.13,25.14,84200.0,11.8706,11.8753,11.8564,11.8612,84200.0
2005-04-11 15:20:00,25.15,25.15,25.12,25.13,113100.0,11.8659,11.8659,11.8517,11.8564,113100.0
2005-04-11 15:30:00,25.13,25.17,25.13,25.14,107400.0,11.8564,11.8753,11.8564,11.8612,107400.0
2005-04-11 15:40:00,25.15,25.15,25.1,25.11,145000.0,11.8659,11.8659,11.8423,11.847,145000.0
2005-04-11 15:50:00,25.11,25.15,25.09,25.09,227200.0,11.847,11.8659,11.8376,11.8376,227200.0
2005-04-12 09:30:00,24.96,25.18,24.95,25.03,159500.0,11.7762,11.88,11.7715,11.8093,159500.0
2005-04-12 09:40:00,25.03,25.05,24.99,24.99,90900.0,11.8093,11.8187,11.7904,11.7904,90900.0
2005-04-12 09:50:00,24.98,25.05,24.98,24.99,113300.0,11.7857,11.8187,11.7857,11.7904,113300.0
2005-04-12 10:00:00,24.99,25.03,24.94,24.97,126700.0,11.7904,11.8093,11.7668,11.781,126700.0
2005-04-12 10:10:00,24.97,25.02,24.96,25.02,87800.0,11.781,11.8045,11.7762,11.8045,87800.0
2005-04-12 10:20:00,25.02,25.04,25.0,25.03,56200.0,11.8045,11.814,11.7951,11.8093,56200.0
2005-04-12 10:30:00,25.02,25.03,24.97,25.0,77300.0,11.8045,11.8093,11.781,11.7951,77300.0
2005-04-12 10:40:00,25.0,25.0,24.93,24.96,90100.0,11.7951,11.7951,11.7621,11.7762,90100.0
2005-04-12 10:50:00,24.96,24.98,24.94,24.96,73200.0,11.7762,11.7857,11.7668,11.7762,73200.0
2005-04-12 11:00:00,24.96,24.97,24.94,24.96,63500.0,11.7762,11.781,11.7668,11.7762,63500.0
2005-04-12 11:10:00,24.96,24.96,24.92,24.92,126900.0,11.7762,11.7762,11.7574,11.7574,126900.0
2005-04-12 11:20:00,24.93,24.96,24.93,24.96,57500.0,11.7621,11.7762,11.7621,11.7762,57500.0
2005-04-12 11:30:00,24.95,24.98,24.93,24.98,134400.0,11.7715,11.7857,11.7621,11.7857,134400.0
2005-04-12 11:40:00,24.99,24.99,24.95,24.98,77500.0,11.7904,11.7904,11.7715,11.7857,77500.0
2005-04-12 11:50:00,24.98,24.99,24.96,24.97,28300.0,11.7857,11.7904,11.7762,11.781,28300.0
2005-04-12 12:00:00,24.97,24.98,24.96,24.98,40100.0,11.781,11.7857,11.7762,11.7857,40100.0
2005-04-12 12:10:00,24.97,24.98,24.93,24.93,68800.0,11.781,11.7857,11.7621,11.7621,68800.0
2005-04-12 12:20:00,24.94,24.97,24.93,24.95,44200.0,11.7668,11.781,11.7621,11.7715,44200.0
2005-04-12 12:30:00,24.94,24.95,24.92,24.92,55000.0,11.7668,11.7715,11.7574,11.7574,55000.0
2005-04-12 12:40:00,24.93,24.93,24.9,24.92,61800.0,11.7621,11.7621,11.7479,11.7574,61800.0
2005-04-12 12:50:00,24.93,24.97,24.92,24.94,92300.0,11.7621,11.781,11.7574,11.7668,92300.0
2005-04-12 13:00:00,24.94,24.94,24.92,24.92,58800.0,11.7668,11.7668,11.7574,11.7574,58800.0
2005-04-12 13:10:00,24.92,24.93,24.9,24.9,61100.0,11.7574,11.7621,11.7479,11.7479,61100.0
2005-04-12 13:20:00,24.91,24.95,24.9,24.94,63100.0,11.7526,11.7715,11.7479,11.7668,63100.0
2005-04-12 13:30:00,24.94,24.97,24.93,24.95,62700.0,11.7668,11.781,11.7621,11.7715,62700.0
2005-04-12 13:40:00,24.95,24.98,24.92,24.93,53300.0,11.7715,11.7857,11.7574,11.7621,53300.0
2005-04-12 13:50:00,24.92,24.96,24.92,24.93,73500.0,11.7574,11.7762,11.7574,11.7621,73500.0
2005-04-12 14:00:00,24.94,25.05,24.9,24.98,185200.0,11.7668,11.8187,11.7479,11.7857,185200.0
2005-04-12 14:10:00,24.98,25.13,24.98,25.12,176700.0,11.7857,11.8564,11.7857,11.8517,176700.0
2005-04-12 14:20:00,25.12,25.18,25.1,25.16,154100.0,11.8517,11.88,11.8423,11.8706,154100.0
2005-04-12 14:30:00,25.16,25.18,25.16,25.18,95900.0,11.8706,11.88,11.8706,11.88,95900.0
2005-04-12 14:40:00,25.18,25.26,25.17,25.24,125300.0,11.88,11.9178,11.8753,11.9083,125300.0
2005-04-12 14:50:00,25.25,25.31,25.24,25.28,155300.0,11.9131,11.9414,11.9083,11.9272,155300.0
2005-04-12 15:00:00,25.27,25.31,25.27,25.27,116500.0,11.9225,11.9414,11.9225,11.9225,116500.0
2005-04-12 15:10:00,25.28,25.32,25.25,25.27,105500.0,11.9272,11.9461,11.9131,11.9225,105500.0
2005-04-12 15:20:00,25.29,25.3,25.23,25.27,140000.0,11.9319,11.9367,11.9036,11.9225,140000.0
2005-04-12 15:30:00,25.29,25.35,25.27,25.33,154500.0,11.9319,11.9602,11.9225,11.9508,154500.0
2005-04-12 15:40:00,25.32,25.33,25.25,25.29,118900.0,11.9461,11.9508,11.9131,11.9319,118900.0
2005-04-12 15:50:00,25.29,25.33,25.28,25.31,208800.0,11.9319,11.9508,11.9272,11.9414,208800.0
2005-04-13 09:30:00,25.2,25.3,25.16,25.23,225800.0,11.8895,11.9367,11.8706,11.9036,225800.0
2005-04-13 09:40:00,25.25,25.29,25.24,25.29,112300.0,11.9131,11.9319,11.9083,11.9319,112300.0
2005-04-13 09:50:00,25.29,25.3,25.24,25.24,130300.0,11.9319,11.9367,11.9083,11.9083,130300.0
2005-04-13 10:00:00,25.24,25.26,25.21,25.25,86700.0,11.9083,11.9178,11.8942,11.9131,86700.0
2005-04-13 10:10:00,25.25,25.27,25.25,25.26,70800.0,11.9131,11.9225,11.9131,11.9178,70800.0
2005-04-13 10:20:00,25.26,25.27,25.23,25.25,51900.0,11.9178,11.9225,11.9036,11.9131,51900.0
2005-04-13 10:30:00,25.25,25.3,25.25,25.27,132300.0,11.9131,11.9367,11.9131,11.9225,132300.0
2005-04-13 10:40:00,25.27,25.3,25.25,25.28,106000.0,11.9225,11.9367,11.9131,11.9272,106000.0
2005-04-13 10:50:00,25.28,25.28,25.24,25.24,95300.0,11.9272,11.9272,11.9083,11.9083,95300.0
2005-04-13 11:00:00,25.24,25.25,25.22,25.24,96400.0,11.9083,11.9131,11.8989,11.9083,96400.0
2005-04-13 11:10:00,25.23,25.25,25.22,25.25,86200.0,11.9036,11.9131,11.8989,11.9131,86200.0
2005-04-13 11:20:00,25.25,25.28,25.23,25.28,101200.0,11.9131,11.9272,11.9036,11.9272,101200.0
2005-04-13 11:30:00,25.27,25.3,25.27,25.28,72800.0,11.9225,11.9367,11.9225,11.9272,72800.0
2005-04-13 11:40:00,25.28,25.39,25.27,25.39,154800.0,11.9272,11.9791,11.9225,11.9791,154800.0
2005-04-13 11:50:00,25.39,25.51,25.38,25.51,280000.0,11.9791,12.0357,11.9744,12.0357,280000.0
2005-04-13 12:00:00,25.5,25.7,25.49,25.68,378700.0,12.031,12.1254,12.0263,12.1159,378700.0
2005-04-13 12:10:00,25.68,25.68,25.62,25.63,349100.0,12.1159,12.1159,12.0876,12.0923,349100.0
2005-04-13 12:20:00,25.63,25.74,25.63,25.71,255500.0,12.0923,12.1442,12.0923,12.1301,255500.0
2005-04-13 12:30:00,25.71,25.81,25.7,25.81,378600.0,12.1301,12.1773,12.1254,12.1773,378600.0
2005-04-13 12:40:00,25.81,25.93,25.8,25.87,354700.0,12.1773,12.2339,12.1726,12.2056,354700.0
2005-04-13 12:50:00,25.88,25.97,25.87,25.95,328100.0,12.2103,12.2528,12.2056,12.2433,328100.0
2005-04-13 13:00:00,25.96,25.99,25.95,25.97,218600.0,12.248,12.2622,12.2433,12.2528,218600.0
2005-04-13 13:10:00,25.96,25.97,25.94,25.94,260600.0,12.248,12.2528,12.2386,12.2386,260600.0
2005-04-13 13:20:00,25.94,25.94,25.84,25.89,292800.0,12.2386,12.2386,12.1914,12.215,292800.0
2005-04-13 13:30:00,25.89,25.94,25.88,25.91,350100.0,12.215,12.2386,12.2103,12.2245,350100.0
2005-04-13 13:40:00,25.92,25.92,25.84,25.84,222500.0,12.2292,12.2292,12.1914,12.1914,222500.0
2005-04-13 13:50:00,25.84,25.85,25.72,25.75,294100.0,12.1914,12.1961,12.1348,12.149,294100.0
2005-04-13 14:00:00,25.75,25.81,25.74,25.81,318000.0,12.149,12.1773,12.1442,12.1773,318000.0
2005-04-13 14:10:00,25.82,25.83,25.78,25.8,277500.0,12.182,12.1867,12.1631,12.1726,277500.0
2005-04-13 14:20:00,25.81,25.86,25.79,25.79,274800.0,12.1773,12.2009,12.1678,12.1678,274800.0
2005-04-13 14:30:00,25.8,25.88,25.8,25.87,281500.0,12.1726,12.2103,12.1726,12.2056,281500.0
2005-04-13 14:40:00,25.87,25.9,25.85,25.87,233200.0,12.2056,12.2197,12.1961,12.2056,233200.0
2005-04-13 14:50:00,25.87,25.88,25.82,25.85,259200.0,12.2056,12.2103,12.182,12.1961,259200.0
2005-04-13 15:00:00,25.85,25.85,25.82,25.85,409800.0,12.1961,12.1961,12.182,12.1961,409800.0
2005-04-13 15:10:00,25.85,25.86,25.84,25.84,296800.0,12.1961,12.2009,12.1914,12.1914,296800.0
2005-04-13 15:20:00,25.84,25.85,25.79,25.79,275700.0,12.1914,12.1961,12.1678,12.1678,275700.0
2005-04-13 15:30:00,25.81,25.81,25.74,25.76,282400.0,12.1773,12.1773,12.1442,12.1537,282400.0
2005-04-13 15:40:00,25.76,25.85,25.75,25.83,362800.0,12.1537,12.1961,12.149,12.1867,362800.0
2005-04-13 15:50:00,25.84,25.85,25.79,25.79,833900.0,12.1914,12.1961,12.1678,12.1678,833900.0
2005-04-14 09:30:00,25.73,25.83,25.59,25.81,373500.0,12.1395,12.1867,12.0735,12.1773,373500.0
2005-04-14 09:40:00,25.84,25.98,25.83,25.95,461600.0,12.1914,12.2575,12.1867,12.2433,461600.0
2005-04-14 09:50:00,25.95,26.08,25.93,26.06,419500.0,12.2433,12.3047,12.2339,12.2952,419500.0
2005-04-14 10:00:00,26.05,26.1,26.03,26.09,425500.0,12.2905,12.3141,12.2811,12.3094,425500.0
2005-04-14 10:10:00,26.08,26.08,25.85,25.93,292900.0,12.3047,12.3047,12.1961,12.2339,292900.0
2005-04-14 10:20:00,25.93,25.99,25.87,25.9,197000.0,12.2339,12.2622,12.2056,12.2197,197000.0
2005-04-14 10:30:00,25.89,25.92,25.79,25.91,199200.0,12.215,12.2292,12.1678,12.2245,199200.0
2005-04-14 10:40:00,25.91,26.0,25.89,25.99,225100.0,12.2245,12.2669,12.215,12.2622,225100.0
2005-04-14 10:50:00,25.99,25.99,25.95,25.99,229400.0,12.2622,12.2622,12.2433,12.2622,229400.0
2005-04-14 11:00:00,25.98,25.99,25.93,25.97,161300.0,12.2575,12.2622,12.2339,12.2528,161300.0
2005-04-14 11:10:00,25.98,25.99,25.94,25.94,185800.0,12.2575,12.2622,12.2386,12.2386,185800.0
2005-04-14 11:20:00,25.95,25.96,25.91,25.96,240300.0,12.2433,12.248,12.2245,12.248,240300.0
2005-04-14 11:30:00,25.96,26.02,25.96,25.99,260700.0,12.248,12.2763,12.248,12.2622,260700.0
2005-04-14 11:40:00,25.99,26.0,25.95,25.97,108000.0,12.2622,12.2669,12.2433,12.2528,108000.0
2005-04-14 11:50:00,25.96,25.98,25.94,25.96,106600.0,12.248,12.2575,12.2386,12.248,106600.0
2005-04-14 12:00:00,25.96,26.0,25.94,25.96,119900.0,12.248,12.2669,12.2386,12.248,119900.0
2005-04-14 12:10:00,25.97,25.98,25.94,25.96,78200.0,12.2528,12.2575,12.2386,12.248,78200.0
2005-04-14 12:20:00,25.96,25.98,25.92,25.96,158200.0,12.248,12.2575,12.2292,12.248,158200.0
2005-04-14 12:30:00,25.96,25.99,25.95,25.98,145100.0,12.248,12.2622,12.2433,12.2575,145100.0
2005-04-14 12:40:00,25.99,26.06,25.95,26.06,233900.0,12.2622,12.2952,12.2433,12.2952,233900.0
2005-04-14 12:50:00,26.06,26.08,26.02,26.08,98900.0,12.2952,12.3047,12.2763,12.3047,98900.0
2005-04-14 13:00:00,26.07,26.21,26.07,26.19,290800.0,12.2999,12.366,12.2999,12.3566,290800.0
2005-04-14 13:10:00,26.19,26.19,26.09,26.13,238300.0,12.3566,12.3566,12.3094,12.3282,238300.0
2005-04-14 13:20:00,26.13,26.14,26.11,26.12,207900.0,12.3282,12.333,12.3188,12.3235,207900.0
2005-04-14 13:30:00,26.12,26.13,26.0,26.07,307900.0,12.3235,12.3282,12.2669,12.2999,307900.0
2005-04-14 13:40:00,26.09,26.13,26.07,26.12,210100.0,12.3094,12.3282,12.2999,12.3235,210100.0
2005-04-14 13:50:00,26.12,26.12,26.06,26.09,247900.0,12.3235,12.3235,12.2952,12.3094,247900.0
2005-04-14 14:00:00,26.08,26.08,25.99,26.0,241900.0,12.3047,12.3047,12.2622,12.2669,241900.0
2005-04-14 14:10:00,26.0,26.13,25.99,26.13,249000.0,12.2669,12.3282,12.2622,12.3282,249000.0
2005-04-14 14:20:00,26.12,26.12,26.08,26.11,403400.0,12.3235,12.3235,12.3047,12.3188,403400.0
2005-04-14 14:30:00,26.11,26.15,26.08,26.08,299400.0,12.3188,12.3377,12.3047,12.3047,299400.0
2005-04-14 14:40:00,26.09,26.11,26.04,26.1,239800.0,12.3094,12.3188,12.2858,12.3141,239800.0
2005-04-14 14:50:00,26.1,26.11,26.04,26.05,196600.0,12.3141,12.3188,12.2858,12.2905,196600.0
2005-04-14 15:00:00,26.04,26.1,26.03,26.04,356000.0,12.2858,12.3141,12.2811,12.2858,356000.0
2005-04-14 15:10:00,26.04,26.04,25.99,26.0,263700.0,12.2858,12.2858,12.2622,12.2669,263700.0
2005-04-14 15:20:00,26.0,26.0,25.9,25.94,408200.0,12.2669,12.2669,12.2197,12.2386,408200.0
2005-04-14 15:30:00,25.93,25.95,25.87,25.91,358300.0,12.2339,12.2433,12.2056,12.2245,358300.0
2005-04-14 15:40:00,25.91,25.91,25.77,25.82,641700.0,12.2245,12.2245,12.1584,12.182,641700.0
2005-04-14 15:50:00,25.82,25.87,25.81,25.82,660200.0,12.182,12.2056,12.1773,12.182,660200.0
2005-04-15 09:30:00,26.55,26.56,26.37,26.38,1528900.0,12.5264,12.5311,12.4415,12.4462,1528900.0
2005-04-15 09:40:00,26.36,26.4,26.3,26.4,714000.0,12.4368,12.4556,12.4085,12.4556,714000.0
2005-04-15 09:50:00,26.4,26.43,26.27,26.32,601700.0,12.4556,12.4698,12.3943,12.4179,601700.0
2005-04-15 10:00:00,26.3,26.34,26.26,26.29,455400.0,12.4085,12.4273,12.3896,12.4037,455400.0
2005-04-15 10:10:00,26.29,26.32,26.25,26.3,342700.0,12.4037,12.4179,12.3849,12.4085,342700.0
2005-04-15 10:20:00,26.3,26.39,26.26,26.37,333000.0,12.4085,12.4509,12.3896,12.4415,333000.0
2005-04-15 10:30:00,26.38,26.5,26.35,26.45,411300.0,12.4462,12.5028,12.432,12.4792,411300.0
2005-04-15 10:40:00,26.43,26.5,26.43,26.47,201500.0,12.4698,12.5028,12.4698,12.4887,201500.0
2005-04-15 10:50:00,26.48,26.52,26.47,26.5,551200.0,12.4934,12.5123,12.4887,12.5028,551200.0
2005-04-15 11:00:00,26.5,26.51,26.46,26.49,237600.0,12.5028,12.5075,12.4839,12.4981,237600.0
2005-04-15 11:10:00,26.49,26.5,26.46,26.49,218800.0,12.4981,12.5028,12.4839,12.4981,218800.0
2005-04-15 11:20:00,26.49,26.5,26.48,26.49,206100.0,12.4981,12.5028,12.4934,12.4981,206100.0
2005-04-15 11:30:00,26.49,26.5,26.48,26.49,202400.0,12.4981,12.5028,12.4934,12.4981,202400.0
2005-04-15 11:40:00,26.49,26.55,26.47,26.53,270500.0,12.4981,12.5264,12.4887,12.517,270500.0
2005-04-15 11:50:00,26.52,26.53,26.47,26.48,196200.0,12.5123,12.517,12.4887,12.4934,196200.0
2005-04-15 12:00:00,26.48,26.54,26.45,26.51,308100.0,12.4934,12.5217,12.4792,12.5075,308100.0
2005-04-15 12:10:00,26.52,26.52,26.4,26.4,178900.0,12.5123,12.5123,12.4556,12.4556,178900.0
2005-04-15 12:20:00,26.4,26.47,26.36,26.38,1063500.0,12.4556,12.4887,12.4368,12.4462,1063500.0
2005-04-15 12:30:00,26.38,26.42,26.37,26.41,215300.0,12.4462,12.4651,12.4415,12.4604,215300.0
2005-04-15 12:40:00,26.41,26.47,26.41,26.46,145700.0,12.4604,12.4887,12.4604,12.4839,145700.0
2005-04-15 12:50:00,26.46,26.47,26.33,26.33,155100.0,12.4839,12.4887,12.4226,12.4226,155100.0
2005-04-15 13:00:00,26.34,26.41,26.34,26.4,108800.0,12.4273,12.4604,12.4273,12.4556,108800.0
2005-04-15 13:10:00,26.4,26.44,26.36,26.41,150700.0,12.4556,12.4745,12.4368,12.4604,150700.0
2005-04-15 13:20:00,26.42,26.5,26.41,26.47,149700.0,12.4651,12.5028,12.4604,12.4887,149700.0
2005-04-15 13:30:00,26.47,26.52,26.45,26.5,188100.0,12.4887,12.5123,12.4792,12.5028,188100.0
2005-04-15 13:40:00,26.5,26.51,26.48,26.49,175000.0,12.5028,12.5075,12.4934,12.4981,175000.0
2005-04-15 13:50:00,26.49,26.49,26.39,26.41,168800.0,12.4981,12.4981,12.4509,12.4604,168800.0
2005-04-15 14:00:00,26.41,26.45,26.4,26.41,210100.0,12.4604,12.4792,12.4556,12.4604,210100.0
2005-04-15 14:10:00,26.42,26.45,26.37,26.43,214600.0,12.4651,12.4792,12.4415,12.4698,214600.0
2005-04-15 14:20:00,26.43,26.45,26.39,26.41,156300.0,12.4698,12.4792,12.4509,12.4604,156300.0
2005-04-15 14:30:00,26.41,26.42,26.35,26.36,196600.0,12.4604,12.4651,12.432,12.4368,196600.0
2005-04-15 14:40:00,26.36,26.36,26.3,26.33,241300.0,12.4368,12.4368,12.4085,12.4226,241300.0
2005-04-15 14:50:00,26.33,26.33,26.23,26.3,281100.0,12.4226,12.4226,12.3754,12.4085,281100.0
2005-04-15 15:00:00,26.3,26.35,26.19,26.19,261200.0,12.4085,12.432,12.3566,12.3566,261200.0
2005-04-15 15:10:00,26.19,26.21,26.13,26.14,226300.0,12.3566,12.366,12.3282,12.333,226300.0
2005-04-15 15:20:00,26.15,26.15,26.05,26.09,297200.0,12.3377,12.3377,12.2905,12.3094,297200.0
2005-04-15 15:30:00,26.09,26.11,26.04,26.05,418200.0,12.3094,12.3188,12.2858,12.2905,418200.0
2005-04-15 15:40:00,26.04,26.06,25.95,25.95,473700.0,12.2858,12.2952,12.2433,12.2433,473700.0
2005-04-15 15:50:00,25.95,25.96,25.9,25.95,621900.0,12.2433,12.248,12.2197,12.2433,621900.0
2005-04-18 09:30:00,25.96,26.08,25.91,25.91,201200.0,12.248,12.3047,12.2245,12.2245,201200.0
2005-04-18 09:40:00,25.79,25.91,25.5,25.54,237700.0,12.1678,12.2245,12.031,12.0499,237700.0
2005-04-18 09:50:00,25.53,25.64,25.5,25.59,273900.0,12.0452,12.0971,12.031,12.0735,273900.0
2005-04-18 10:00:00,25.59,25.62,25.51,25.56,167600.0,12.0735,12.0876,12.0357,12.0593,167600.0
2005-04-18 10:10:00,25.56,25.57,25.52,25.53,237100.0,12.0593,12.064,12.0404,12.0452,237100.0
2005-04-18 10:20:00,25.52,25.64,25.5,25.64,323400.0,12.0404,12.0971,12.031,12.0971,323400.0
2005-04-18 10:30:00,25.64,25.64,25.5,25.53,132500.0,12.0971,12.0971,12.031,12.0452,132500.0
2005-04-18 10:40:00,25.52,25.57,25.44,25.56,200400.0,12.0404,12.064,12.0027,12.0593,200400.0
2005-04-18 10:50:00,25.56,25.57,25.46,25.55,140300.0,12.0593,12.064,12.0121,12.0546,140300.0
2005-04-18 11:00:00,25.56,25.61,25.56,25.57,164800.0,12.0593,12.0829,12.0593,12.064,164800.0
2005-04-18 11:10:00,25.56,25.58,25.55,25.55,146200.0,12.0593,12.0688,12.0546,12.0546,146200.0
2005-04-18 11:20:00,25.56,25.58,25.54,25.54,111100.0,12.0593,12.0688,12.0499,12.0499,111100.0
2005-04-18 11:30:00,25.55,25.59,25.54,25.54,113400.0,12.0546,12.0735,12.0499,12.0499,113400.0
2005-04-18 11:40:00,25.54,25.55,25.49,25.52,80700.0,12.0499,12.0546,12.0263,12.0404,80700.0
2005-04-18 11:50:00,25.51,25.55,25.5,25.53,118300.0,12.0357,12.0546,12.031,12.0452,118300.0
2005-04-18 12:00:00,25.53,25.56,25.51,25.55,207100.0,12.0452,12.0593,12.0357,12.0546,207100.0
2005-04-18 12:10:00,25.56,25.61,25.54,25.57,156600.0,12.0593,12.0829,12.0499,12.064,156600.0
2005-04-18 12:20:00,25.57,25.6,25.55,25.58,85500.0,12.064,12.0782,12.0546,12.0688,85500.0
2005-04-18 12:30:00,25.59,25.63,25.58,25.6,96200.0,12.0735,12.0923,12.0688,12.0782,96200.0
2005-04-18 12:40:00,25.6,25.61,25.59,25.61,106800.0,12.0782,12.0829,12.0735,12.0829,106800.0
2005-04-18 12:50:00,25.61,25.68,25.61,25.65,155600.0,12.0829,12.1159,12.0829,12.1018,155600.0
2005-04-18 13:00:00,25.65,25.68,25.62,25.63,70200.0,12.1018,12.1159,12.0876,12.0923,70200.0
2005-04-18 13:10:00,25.63,25.64,25.59,25.61,146800.0,12.0923,12.0971,12.0735,12.0829,146800.0
2005-04-18 13:20:00,25.61,25.67,25.6,25.67,95100.0,12.0829,12.1112,12.0782,12.1112,95100.0
2005-04-18 13:30:00,25.67,25.72,25.64,25.69,75000.0,12.1112,12.1348,12.0971,12.1207,75000.0
2005-04-18 13:40:00,25.68,25.68,25.61,25.61,62200.0,12.1159,12.1159,12.0829,12.0829,62200.0
2005-04-18 13:50:00,25.61,25.64,25.59,25.61,87100.0,12.0829,12.0971,12.0735,12.0829,87100.0
2005-04-18 14:00:00,25.6,25.7,25.6,25.65,106800.0,12.0782,12.1254,12.0782,12.1018,106800.0
2005-04-18 14:10:00,25.66,25.66,25.58,25.6,80700.0,12.1065,12.1065,12.0688,12.0782,80700.0
2005-04-18 14:20:00,25.6,25.65,25.58,25.63,116300.0,12.0782,12.1018,12.0688,12.0923,116300.0
2005-04-18 14:30:00,25.63,25.65,25.62,25.65,86500.0,12.0923,12.1018,12.0876,12.1018,86500.0
2005-04-18 14:40:00,25.65,25.68,25.62,25.64,119300.0,12.1018,12.1159,12.0876,12.0971,119300.0
2005-04-18 14:50:00,25.64,25.7,25.64,25.69,98200.0,12.0971,12.1254,12.0971,12.1207,98200.0
2005-04-18 15:00:00,25.7,25.72,25.65,25.66,140900.0,12.1254,12.1348,12.1018,12.1065,140900.0
2005-04-18 15:10:00,25.66,25.67,25.59,25.62,255400.0,12.1065,12.1112,12.0735,12.0876,255400.0
2005-04-18 15:20:00,25.62,25.66,25.62,25.65,255600.0,12.0876,12.1065,12.0876,12.1018,255600.0
2005-04-18 15:30:00,25.65,25.73,25.65,25.68,237000.0,12.1018,12.1395,12.1018,12.1159,237000.0
2005-04-18 15:40:00,25.67,25.72,25.67,25.7,307400.0,12.1112,12.1348,12.1112,12.1254,307400.0
2005-04-18 15:50:00,25.7,25.7,25.6,25.68,360000.0,12.1254,12.1254,12.0782,12.1159,360000.0
2005-04-19 09:30:00,25.85,25.93,25.62,25.83,302500.0,12.1961,12.2339,12.0876,12.1867,302500.0
2005-04-19 09:40:00,25.82,25.84,25.66,25.66,126100.0,12.182,12.1914,12.1065,12.1065,126100.0
2005-04-19 09:50:00,25.66,25.67,25.6,25.62,104800.0,12.1065,12.1112,12.0782,12.0876,104800.0
2005-04-19 10:00:00,25.63,25.68,25.6,25.6,198500.0,12.0923,12.1159,12.0782,12.0782,198500.0
2005-04-19 10:10:00,25.61,25.67,25.6,25.61,138700.0,12.0829,12.1112,12.0782,12.0829,138700.0
2005-04-19 10:20:00,25.62,25.7,25.61,25.66,184100.0,12.0876,12.1254,12.0829,12.1065,184100.0
2005-04-19 10:30:00,25.65,25.65,25.61,25.62,141100.0,12.1018,12.1018,12.0829,12.0876,141100.0
2005-04-19 10:40:00,25.62,25.62,25.49,25.5,115300.0,12.0876,12.0876,12.0263,12.031,115300.0
2005-04-19 10:50:00,25.5,25.55,25.49,25.53,75000.0,12.031,12.0546,12.0263,12.0452,75000.0
2005-04-19 11:00:00,25.52,25.53,25.5,25.51,64300.0,12.0404,12.0452,12.031,12.0357,64300.0
2005-04-19 11:10:00,25.5,25.51,25.47,25.49,84300.0,12.031,12.0357,12.0169,12.0263,84300.0
2005-04-19 11:20:00,25.49,25.5,25.45,25.48,128800.0,12.0263,12.031,12.0074,12.0216,128800.0
2005-04-19 11:30:00,25.48,25.48,25.4,25.41,153600.0,12.0216,12.0216,11.9838,11.9885,153600.0
2005-04-19 11:40:00,25.42,25.44,25.4,25.43,163500.0,11.9933,12.0027,11.9838,11.998,163500.0
2005-04-19 11:50:00,25.44,25.49,25.43,25.47,85600.0,12.0027,12.0263,11.998,12.0169,85600.0
2005-04-19 12:00:00,25.48,25.48,25.44,25.47,86000.0,12.0216,12.0216,12.0027,12.0169,86000.0
2005-04-19 12:10:00,25.47,25.49,25.45,25.46,90200.0,12.0169,12.0263,12.0074,12.0121,90200.0
2005-04-19 12:20:00,25.46,25.48,25.44,25.45,79500.0,12.0121,12.0216,12.0027,12.0074,79500.0
2005-04-19 12:30:00,25.45,25.5,25.44,25.5,130100.0,12.0074,12.031,12.0027,12.031,130100.0
2005-04-19 12:40:00,25.48,25.5,25.48,25.5,76000.0,12.0216,12.031,12.0216,12.031,76000.0
2005-04-19 12:50:00,25.5,25.5,25.46,25.5,63400.0,12.031,12.031,12.0121,12.031,63400.0
2005-04-19 13:00:00,25.49,25.5,25.46,25.49,51500.0,12.0263,12.031,12.0121,12.0263,51500.0
2005-04-19 13:10:00,25.49,25.5,25.42,25.44,75600.0,12.0263,12.031,11.9933,12.0027,75600.0
2005-04-19 13:20:00,25.44,25.5,25.44,25.5,96600.0,12.0027,12.031,12.0027,12.031,96600.0
2005-04-19 13:30:00,25.49,25.54,25.48,25.51,242700.0,12.0263,12.0499,12.0216,12.0357,242700.0
2005-04-19 13:40:00,25.51,25.53,25.5,25.53,59600.0,12.0357,12.0452,12.031,12.0452,59600.0
2005-04-19 13:50:00,25.52,25.54,25.5,25.5,34000.0,12.0404,12.0499,12.031,12.031,34000.0
2005-04-19 14:00:00,25.5,25.57,25.49,25.56,64300.0,12.031,12.064,12.0263,12.0593,64300.0
2005-04-19 14:10:00,25.57,25.57,25.52,25.52,119700.0,12.064,12.064,12.0404,12.0404,119700.0
2005-04-19 14:20:00,25.52,25.57,25.52,25.55,101700.0,12.0404,12.064,12.0404,12.0546,101700.0
2005-04-19 14:30:00,25.55,25.55,25.51,25.51,73500.0,12.0546,12.0546,12.0357,12.0357,73500.0
2005-04-19 14:40:00,25.51,25.54,25.5,25.54,40200.0,12.0357,12.0499,12.031,12.0499,40200.0
2005-04-19 14:50:00,25.53,25.58,25.53,25.58,85400.0,12.0452,12.0688,12.0452,12.0688,85400.0
2005-04-19 15:00:00,25.58,25.59,25.53,25.53,93700.0,12.0688,12.0735,12.0452,12.0452,93700.0
2005-04-19 15:10:00,25.54,25.59,25.53,25.58,113500.0,12.0499,12.0735,12.0452,12.0688,113500.0
2005-04-19 15:20:00,25.57,25.59,25.55,25.59,138000.0,12.064,12.0735,12.0546,12.0735,138000.0
2005-04-19 15:30:00,25.59,25.63,25.57,25.61,160800.0,12.0735,12.0923,12.064,12.0829,160800.0
2005-04-19 15:40:00,25.61,25.7,25.57,25.67,236500.0,12.0829,12.1254,12.064,12.1112,236500.0
2005-04-19 15:50:00,25.67,25.67,25.44,25.61,260000.0,12.1112,12.1112,12.0027,12.0829,260000.0
2005-04-20 09:30:00,25.56,25.65,25.55,25.62,205900.0,12.0593,12.1018,12.0546,12.0876,205900.0
2005-04-20 09:40:00,25.62,25.77,25.6,25.75,109900.0,12.0876,12.1584,12.0782,12.149,109900.0
2005-04-20 09:50:00,25.75,25.77,25.68,25.7,135300.0,12.149,12.1584,12.1159,12.1254,135300.0
2005-04-20 10:00:00,25.69,25.73,25.69,25.72,141300.0,12.1207,12.1395,12.1207,12.1348,141300.0
2005-04-20 10:10:00,25.73,25.76,25.71,25.74,134100.0,12.1395,12.1537,12.1301,12.1442,134100.0
2005-04-20 10:20:00,25.75,25.77,25.73,25.75,146100.0,12.149,12.1584,12.1395,12.149,146100.0
2005-04-20 10:30:00,25.75,25.77,25.65,25.7,145000.0,12.149,12.1584,12.1018,12.1254,145000.0
2005-04-20 10:40:00,25.69,25.7,25.64,25.64,127800.0,12.1207,12.1254,12.0971,12.0971,127800.0
2005-04-20 10:50:00,25.63,25.77,25.61,25.77,118900.0,12.0923,12.1584,12.0829,12.1584,118900.0
2005-04-20 11:00:00,25.77,25.88,25.75,25.83,141500.0,12.1584,12.2103,12.149,12.1867,141500.0
2005-04-20 11:10:00,25.82,25.85,25.78,25.78,79000.0,12.182,12.1961,12.1631,12.1631,79000.0
2005-04-20 11:20:00,25.78,25.78,25.67,25.72,167200.0,12.1631,12.1631,12.1112,12.1348,167200.0
2005-04-20 11:30:00,25.72,25.72,25.67,25.7,92900.0,12.1348,12.1348,12.1112,12.1254,92900.0
2005-04-20 11:40:00,25.71,25.75,25.69,25.75,57900.0,12.1301,12.149,12.1207,12.149,57900.0
2005-04-20 11:50:00,25.76,25.79,25.74,25.76,55900.0,12.1537,12.1678,12.1442,12.1537,55900.0
2005-04-20 12:00:00,25.76,25.76,25.7,25.73,66300.0,12.1537,12.1537,12.1254,12.1395,66300.0
2005-04-20 12:10:00,25.73,25.75,25.72,25.74,44700.0,12.1395,12.149,12.1348,12.1442,44700.0
2005-04-20 12:20:00,25.74,25.78,25.73,25.73,90800.0,12.1442,12.1631,12.1395,12.1395,90800.0
2005-04-20 12:30:00,25.75,25.79,25.7,25.7,68000.0,12.149,12.1678,12.1254,12.1254,68000.0
2005-04-20 12:40:00,25.7,25.75,25.7,25.72,49400.0,12.1254,12.149,12.1254,12.1348,49400.0
2005-04-20 12:50:00,25.72,25.73,25.64,25.66,133400.0,12.1348,12.1395,12.0971,12.1065,133400.0
2005-04-20 13:00:00,25.65,25.66,25.62,25.63,79000.0,12.1018,12.1065,12.0876,12.0923,79000.0
2005-04-20 13:10:00,25.62,25.65,25.53,25.53,239000.0,12.0876,12.1018,12.0452,12.0452,239000.0
2005-04-20 13:20:00,25.53,25.57,25.52,25.55,108400.0,12.0452,12.064,12.0404,12.0546,108400.0
2005-04-20 13:30:00,25.54,25.56,25.5,25.53,301200.0,12.0499,12.0593,12.031,12.0452,301200.0
2005-04-20 13:40:00,25.54,25.58,25.52,25.56,74200.0,12.0499,12.0688,12.0404,12.0593,74200.0
2005-04-20 13:50:00,25.57,25.58,25.54,25.57,64600.0,12.064,12.0688,12.0499,12.064,64600.0
2005-04-20 14:00:00,25.56,25.58,25.53,25.55,112500.0,12.0593,12.0688,12.0452,12.0546,112500.0
2005-04-20 14:10:00,25.55,25.59,25.54,25.58,76500.0,12.0546,12.0735,12.0499,12.0688,76500.0
2005-04-20 14:20:00,25.58,25.6,25.55,25.55,59100.0,12.0688,12.0782,12.0546,12.0546,59100.0
2005-04-20 14:30:00,25.55,25.59,25.55,25.58,54000.0,12.0546,12.0735,12.0546,12.0688,54000.0
2005-04-20 14:40:00,25.58,25.58,25.54,25.55,64100.0,12.0688,12.0688,12.0499,12.0546,64100.0
2005-04-20 14:50:00,25.55,25.6,25.55,25.6,88600.0,12.0546,12.0782,12.0546,12.0782,88600.0
2005-04-20 15:00:00,25.59,25.6,25.53,25.54,70000.0,12.0735,12.0782,12.0452,12.0499,70000.0
2005-04-20 15:10:00,25.54,25.54,25.5,25.51,154100.0,12.0499,12.0499,12.031,12.0357,154100.0
2005-04-20 15:20:00,25.52,25.52,25.49,25.51,172800.0,12.0404,12.0404,12.0263,12.0357,172800.0
2005-04-20 15:30:00,25.51,25.53,25.48,25.5,131700.0,12.0357,12.0452,12.0216,12.031,131700.0
2005-04-20 15:40:00,25.5,25.52,25.49,25.52,187000.0,12.031,12.0404,12.0263,12.0404,187000.0
2005-04-20 15:50:00,25.52,25.55,25.49,25.54,314400.0,12.0404,12.0546,12.0263,12.0499,314400.0
2005-04-21 09:30:00,25.75,25.8,25.71,25.77,188800.0,12.149,12.1726,12.1301,12.1584,188800.0
2005-04-21 09:40:00,25.72,25.8,25.7,25.79,122000.0,12.1348,12.1726,12.1254,12.1678,122000.0
2005-04-21 09:50:00,25.8,25.9,25.79,25.89,182800.0,12.1726,12.2197,12.1678,12.215,182800.0
2005-04-21 10:00:00,25.89,25.9,25.75,25.76,95400.0,12.215,12.2197,12.149,12.1537,95400.0
2005-04-21 10:10:00,25.77,25.78,25.7,25.74,189800.0,12.1584,12.1631,12.1254,12.1442,189800.0
2005-04-21 10:20:00,25.74,25.84,25.73,25.74,116900.0,12.1442,12.1914,12.1395,12.1442,116900.0
2005-04-21 10:30:00,25.73,25.84,25.72,25.84,159300.0,12.1395,12.1914,12.1348,12.1914,159300.0
2005-04-21 10:40:00,25.83,25.85,25.79,25.8,94500.0,12.1867,12.1961,12.1678,12.1726,94500.0
2005-04-21 10:50:00,25.8,25.9,25.8,25.87,101700.0,12.1726,12.2197,12.1726,12.2056,101700.0
2005-04-21 11:00:00,25.87,25.87,25.83,25.83,72000.0,12.2056,12.2056,12.1867,12.1867,72000.0
2005-04-21 11:10:00,25.83,25.85,25.82,25.82,111400.0,12.1867,12.1961,12.182,12.182,111400.0
2005-04-21 11:20:00,25.83,25.85,25.75,25.8,117600.0,12.1867,12.1961,12.149,12.1726,117600.0
2005-04-21 11:30:00,25.81,25.82,25.75,25.75,121200.0,12.1773,12.182,12.149,12.149,121200.0
2005-04-21 11:40:00,25.78,25.82,25.76,25.76,68300.0,12.1631,12.182,12.1537,12.1537,68300.0
2005-04-21 11:50:00,25.76,25.79,25.75,25.77,70100.0,12.1537,12.1678,12.149,12.1584,70100.0
2005-04-21 12:00:00,25.77,25.86,25.77,25.83,95300.0,12.1584,12.2009,12.1584,12.1867,95300.0
2005-04-21 12:10:00,25.83,25.86,25.8,25.8,70100.0,12.1867,12.2009,12.1726,12.1726,70100.0
2005-04-21 12:20:00,25.81,25.86,25.79,25.8,60400.0,12.1773,12.2009,12.1678,12.1726,60400.0
2005-04-21 12:30:00,25.78,25.8,25.76,25.78,43500.0,12.1631,12.1726,12.1537,12.1631,43500.0
2005-04-21 12:40:00,25.79,25.79,25.76,25.77,41000.0,12.1678,12.1678,12.1537,12.1584,41000.0
2005-04-21 12:50:00,25.77,25.79,25.75,25.75,51500.0,12.1584,12.1678,12.149,12.149,51500.0
2005-04-21 13:00:00,25.75,25.78,25.75,25.77,37900.0,12.149,12.1631,12.149,12.1584,37900.0
2005-04-21 13:10:00,25.77,25.8,25.76,25.78,66000.0,12.1584,12.1726,12.1537,12.1631,66000.0
2005-04-21 13:20:00,25.78,25.79,25.75,25.76,74100.0,12.1631,12.1678,12.149,12.1537,74100.0
2005-04-21 13:30:00,25.76,25.8,25.75,25.8,174100.0,12.1537,12.1726,12.149,12.1726,174100.0
2005-04-21 13:40:00,25.8,25.82,25.77,25.78,85200.0,12.1726,12.182,12.1584,12.1631,85200.0
2005-04-21 13:50:00,25.78,25.78,25.75,25.76,62800.0,12.1631,12.1631,12.149,12.1537,62800.0
2005-04-21 14:00:00,25.77,25.8,25.74,25.8,61800.0,12.1584,12.1726,12.1442,12.1726,61800.0
2005-04-21 14:10:00,25.79,25.86,25.77,25.81,99200.0,12.1678,12.2009,12.1584,12.1773,99200.0
2005-04-21 14:20:00,25.82,25.83,25.79,25.79,67500.0,12.182,12.1867,12.1678,12.1678,67500.0
2005-04-21 14:30:00,25.79,25.8,25.72,25.75,76200.0,12.1678,12.1726,12.1348,12.149,76200.0
2005-04-21 14:40:00,25.75,25.75,25.72,25.73,68500.0,12.149,12.149,12.1348,12.1395,68500.0
2005-04-21 14:50:00,25.73,25.75,25.71,25.71,67600.0,12.1395,12.149,12.1301,12.1301,67600.0
2005-04-21 15:00:00,25.71,25.74,25.7,25.71,92500.0,12.1301,12.1442,12.1254,12.1301,92500.0
2005-04-21 15:10:00,25.72,25.73,25.7,25.72,99400.0,12.1348,12.1395,12.1254,12.1348,99400.0
2005-04-21 15:20:00,25.72,25.73,25.7,25.72,85100.0,12.1348,12.1395,12.1254,12.1348,85100.0
2005-04-21 15:30:00,25.72,25.74,25.72,25.74,104300.0,12.1348,12.1442,12.1348,12.1442,104300.0
2005-04-21 15:40:00,25.74,25.75,25.7,25.71,134500.0,12.1442,12.149,12.1254,12.1301,134500.0
2005-04-21 15:50:00,25.71,25.75,25.7,25.74,281100.0,12.1301,12.149,12.1254,12.1442,281100.0
2005-04-22 09:30:00,25.6,25.7,25.6,25.65,175200.0,12.0782,12.1254,12.0782,12.1018,175200.0
2005-04-22 09:40:00,25.65,25.78,25.6,25.77,111600.0,12.1018,12.1631,12.0782,12.1584,111600.0
2005-04-22 09:50:00,25.77,25.85,25.75,25.76,147900.0,12.1584,12.1961,12.149,12.1537,147900.0
2005-04-22 10:00:00,25.76,25.8,25.75,25.78,76300.0,12.1537,12.1726,12.149,12.1631,76300.0
2005-04-22 10:10:00,25.76,25.83,25.75,25.8,133500.0,12.1537,12.1867,12.149,12.1726,133500.0
2005-04-22 10:20:00,25.81,25.85,25.77,25.84,110600.0,12.1773,12.1961,12.1584,12.1914,110600.0
2005-04-22 10:30:00,25.85,25.95,25.84,25.91,175900.0,12.1961,12.2433,12.1914,12.2245,175900.0
2005-04-22 10:40:00,25.9,25.93,25.85,25.85,128400.0,12.2197,12.2339,12.1961,12.1961,128400.0
2005-04-22 10:50:00,25.85,25.86,25.82,25.86,69100.0,12.1961,12.2009,12.182,12.2009,69100.0
2005-04-22 11:00:00,25.86,25.94,25.86,25.88,100900.0,12.2009,12.2386,12.2009,12.2103,100900.0
2005-04-22 11:10:00,25.89,25.9,25.84,25.88,52800.0,12.215,12.2197,12.1914,12.2103,52800.0
2005-04-22 11:20:00,25.88,25.91,25.87,25.88,48800.0,12.2103,12.2245,12.2056,12.2103,48800.0
2005-04-22 11:30:00,25.87,25.89,25.85,25.85,75000.0,12.2056,12.215,12.1961,12.1961,75000.0
2005-04-22 11:40:00,25.86,25.86,25.8,25.81,41500.0,12.2009,12.2009,12.1726,12.1773,41500.0
2005-04-22 11:50:00,25.8,25.81,25.75,25.78,45400.0,12.1726,12.1773,12.149,12.1631,45400.0
2005-04-22 12:00:00,25.78,25.79,25.69,25.72,107900.0,12.1631,12.1678,12.1207,12.1348,107900.0
2005-04-22 12:10:00,25.72,25.77,25.71,25.77,48600.0,12.1348,12.1584,12.1301,12.1584,48600.0
2005-04-22 12:20:00,25.78,25.79,25.75,25.75,62700.0,12.1631,12.1678,12.149,12.149,62700.0
2005-04-22 12:30:00,25.76,25.78,25.75,25.77,35500.0,12.1537,12.1631,12.149,12.1584,35500.0
2005-04-22 12:40:00,25.77,25.85,25.77,25.83,70700.0,12.1584,12.1961,12.1584,12.1867,70700.0
2005-04-22 12:50:00,25.84,25.89,25.83,25.87,54600.0,12.1914,12.215,12.1867,12.2056,54600.0
2005-04-22 13:00:00,25.88,25.89,25.85,25.86,49300.0,12.2103,12.215,12.1961,12.2009,49300.0
2005-04-22 13:10:00,25.86,25.87,25.81,25.82,39700.0,12.2009,12.2056,12.1773,12.182,39700.0
2005-04-22 13:20:00,25.82,25.9,25.82,25.9,44400.0,12.182,12.2197,12.182,12.2197,44400.0
2005-04-22 13:30:00,25.9,25.91,25.85,25.89,42000.0,12.2197,12.2245,12.1961,12.215,42000.0
2005-04-22 13:40:00,25.89,25.92,25.84,25.86,63700.0,12.215,12.2292,12.1914,12.2009,63700.0
2005-04-22 13:50:00,25.86,25.95,25.86,25.92,37600.0,12.2009,12.2433,12.2009,12.2292,37600.0
2005-04-22 14:00:00,25.93,25.94,25.89,25.89,36300.0,12.2339,12.2386,12.215,12.215,36300.0
2005-04-22 14:10:00,25.89,25.9,25.82,25.85,46500.0,12.215,12.2197,12.182,12.1961,46500.0
2005-04-22 14:20:00,25.86,25.86,25.76,25.77,61500.0,12.2009,12.2009,12.1537,12.1584,61500.0
2005-04-22 14:30:00,25.78,25.83,25.75,25.75,92500.0,12.1631,12.1867,12.149,12.149,92500.0
2005-04-22 14:40:00,25.75,25.77,25.72,25.73,88100.0,12.149,12.1584,12.1348,12.1395,88100.0
2005-04-22 14:50:00,25.72,25.77,25.72,25.73,119600.0,12.1348,12.1584,12.1348,12.1395,119600.0
2005-04-22 15:00:00,25.73,25.76,25.7,25.71,67000.0,12.1395,12.1537,12.1254,12.1301,67000.0
2005-04-22 15:10:00,25.71,25.72,25.69,25.71,150500.0,12.1301,12.1348,12.1207,12.1301,150500.0
2005-04-22 15:20:00,25.72,25.72,25.61,25.61,151200.0,12.1348,12.1348,12.0829,12.0829,151200.0
2005-04-22 15:30:00,25.61,25.64,25.52,25.62,177200.0,12.0829,12.0971,12.0404,12.0876,177200.0
2005-04-22 15:40:00,25.61,25.69,25.58,25.63,196000.0,12.0829,12.1207,12.0688,12.0923,196000.0
2005-04-22 15:50:00,25.63,25.79,25.63,25.74,257800.0,12.0923,12.1678,12.0923,12.1442,257800.0
2005-04-25 09:30:00,25.81,25.81,25.78,25.78,7400.0,12.1773,12.1773,12.1631,12.1631,7400.0
2005-04-25 09:40:00,25.77,25.81,25.75,25.77,77500.0,12.1584,12.1773,12.149,12.1584,77500.0
2005-04-25 09:50:00,25.77,25.8,25.74,25.76,134800.0,12.1584,12.1726,12.1442,12.1537,134800.0
2005-04-25 10:00:00,25.76,25.9,25.74,25.88,105000.0,12.1537,12.2197,12.1442,12.2103,105000.0
2005-04-25 10:10:00,25.88,25.95,25.87,25.89,108700.0,12.2103,12.2433,12.2056,12.215,108700.0
2005-04-25 10:20:00,25.89,25.91,25.86,25.88,60300.0,12.215,12.2245,12.2009,12.2103,60300.0
2005-04-25 10:30:00,25.86,25.89,25.8,25.84,66000.0,12.2009,12.215,12.1726,12.1914,66000.0
2005-04-25 10:40:00,25.85,25.89,25.82,25.82,55700.0,12.1961,12.215,12.182,12.182,55700.0
2005-04-25 10:50:00,25.82,25.87,25.82,25.86,47000.0,12.182,12.2056,12.182,12.2009,47000.0
2005-04-25 11:00:00,25.86,25.87,25.83,25.85,53000.0,12.2009,12.2056,12.1867,12.1961,53000.0
2005-04-25 11:10:00,25.83,25.88,25.78,25.81,62600.0,12.1867,12.2103,12.1631,12.1773,62600.0
2005-04-25 11:20:00,25.83,25.85,25.8,25.82,40700.0,12.1867,12.1961,12.1726,12.182,40700.0
2005-04-25 11:30:00,25.82,25.85,25.81,25.83,58100.0,12.182,12.1961,12.1773,12.1867,58100.0
2005-04-25 11:40:00,25.84,25.85,25.81,25.85,37500.0,12.1914,12.1961,12.1773,12.1961,37500.0
2005-04-25 11:50:00,25.85,25.86,25.82,25.82,50100.0,12.1961,12.2009,12.182,12.182,50100.0
2005-04-25 12:00:00,25.83,25.9,25.81,25.9,117100.0,12.1867,12.2197,12.1773,12.2197,117100.0
2005-04-25 12:10:00,25.9,25.94,25.9,25.93,86900.0,12.2197,12.2386,12.2197,12.2339,86900.0
2005-04-25 12:20:00,25.93,25.93,25.88,25.89,66500.0,12.2339,12.2339,12.2103,12.215,66500.0
2005-04-25 12:30:00,25.9,25.93,25.88,25.9,78200.0,12.2197,12.2339,12.2103,12.2197,78200.0
2005-04-25 12:40:00,25.91,25.93,25.86,25.86,59600.0,12.2245,12.2339,12.2009,12.2009,59600.0
2005-04-25 12:50:00,25.86,25.9,25.86,25.88,105000.0,12.2009,12.2197,12.2009,12.2103,105000.0
2005-04-25 13:00:00,25.89,25.89,25.85,25.85,51800.0,12.215,12.215,12.1961,12.1961,51800.0
2005-04-25 13:10:00,25.87,25.93,25.86,25.89,53500.0,12.2056,12.2339,12.2009,12.215,53500.0
2005-04-25 13:20:00,25.89,25.9,25.87,25.87,42900.0,12.215,12.2197,12.2056,12.2056,42900.0
2005-04-25 13:30:00,25.88,25.96,25.88,25.9,78800.0,12.2103,12.248,12.2103,12.2197,78800.0
2005-04-25 13:40:00,25.91,25.91,25.83,25.85,62900.0,12.2245,12.2245,12.1867,12.1961,62900.0
2005-04-25 13:50:00,25.85,25.86,25.81,25.83,60400.0,12.1961,12.2009,12.1773,12.1867,60400.0
2005-04-25 14:00:00,25.83,25.88,25.83,25.85,65300.0,12.1867,12.2103,12.1867,12.1961,65300.0
2005-04-25 14:10:00,25.86,25.91,25.86,25.87,62600.0,12.2009,12.2245,12.2009,12.2056,62600.0
2005-04-25 14:20:00,25.87,25.9,25.84,25.89,72800.0,12.2056,12.2197,12.1914,12.215,72800.0
2005-04-25 14:30:00,25.89,25.9,25.84,25.9,78500.0,12.215,12.2197,12.1914,12.2197,78500.0
2005-04-25 14:40:00,25.9,25.91,25.85,25.85,73100.0,12.2197,12.2245,12.1961,12.1961,73100.0
2005-04-25 14:50:00,25.86,25.86,25.83,25.83,54700.0,12.2009,12.2009,12.1867,12.1867,54700.0
2005-04-25 15:00:00,25.83,25.84,25.78,25.81,93800.0,12.1867,12.1914,12.1631,12.1773,93800.0
2005-04-25 15:10:00,25.8,25.82,25.76,25.78,87300.0,12.1726,12.182,12.1537,12.1631,87300.0
2005-04-25 15:20:00,25.78,25.85,25.78,25.81,107900.0,12.1631,12.1961,12.1631,12.1773,107900.0
2005-04-25 15:30:00,25.82,25.85,25.81,25.82,154200.0,12.182,12.1961,12.1773,12.182,154200.0
2005-04-25 15:40:00,25.83,25.85,25.82,25.85,155400.0,12.1867,12.1961,12.182,12.1961,155400.0
2005-04-25 15:50:00,25.84,25.89,25.84,25.87,322000.0,12.1914,12.215,12.1914,12.2056,322000.0
2005-04-26 09:30:00,25.7,25.72,25.65,25.72,348100.0,12.1254,12.1348,12.1018,12.1348,348100.0
2005-04-26 09:40:00,25.71,25.73,25.66,25.73,182600.0,12.1301,12.1395,12.1065,12.1395,182600.0
2005-04-26 09:50:00,25.72,25.8,25.7,25.71,116800.0,12.1348,12.1726,12.1254,12.1301,116800.0
2005-04-26 10:00:00,25.72,25.78,25.7,25.75,144600.0,12.1348,12.1631,12.1254,12.149,144600.0
2005-04-26 10:10:00,25.78,25.83,25.74,25.83,68800.0,12.1631,12.1867,12.1442,12.1867,68800.0
2005-04-26 10:20:00,25.81,25.83,25.73,25.74,85000.0,12.1773,12.1867,12.1395,12.1442,85000.0
2005-04-26 10:30:00,25.73,25.82,25.73,25.8,100800.0,12.1395,12.182,12.1395,12.1726,100800.0
2005-04-26 10:40:00,25.8,25.8,25.75,25.76,74900.0,12.1726,12.1726,12.149,12.1537,74900.0
2005-04-26 10:50:00,25.77,25.83,25.76,25.82,131700.0,12.1584,12.1867,12.1537,12.182,131700.0
2005-04-26 11:00:00,25.82,25.82,25.76,25.8,70900.0,12.182,12.182,12.1537,12.1726,70900.0
2005-04-26 11:10:00,25.8,25.8,25.76,25.78,77200.0,12.1726,12.1726,12.1537,12.1631,77200.0
2005-04-26 11:20:00,25.78,25.8,25.76,25.8,48100.0,12.1631,12.1726,12.1537,12.1726,48100.0
2005-04-26 11:30:00,25.79,25.8,25.75,25.78,91900.0,12.1678,12.1726,12.149,12.1631,91900.0
2005-04-26 11:40:00,25.78,25.8,25.77,25.78,34000.0,12.1631,12.1726,12.1584,12.1631,34000.0
2005-04-26 11:50:00,25.78,25.8,25.78,25.79,82700.0,12.1631,12.1726,12.1631,12.1678,82700.0
2005-04-26 12:00:00,25.79,25.8,25.75,25.77,34500.0,12.1678,12.1726,12.149,12.1584,34500.0
2005-04-26 12:10:00,25.76,25.78,25.75,25.75,46400.0,12.1537,12.1631,12.149,12.149,46400.0
2005-04-26 12:20:00,25.76,25.78,25.75,25.76,45200.0,12.1537,12.1631,12.149,12.1537,45200.0
2005-04-26 12:30:00,25.77,25.79,25.76,25.78,31700.0,12.1584,12.1678,12.1537,12.1631,31700.0
2005-04-26 12:40:00,25.78,25.78,25.76,25.77,32800.0,12.1631,12.1631,12.1537,12.1584,32800.0
2005-04-26 12:50:00,25.77,25.78,25.76,25.76,26500.0,12.1584,12.1631,12.1537,12.1537,26500.0
2005-04-26 13:00:00,25.77,25.77,25.71,25.71,61900.0,12.1584,12.1584,12.1301,12.1301,61900.0
2005-04-26 13:10:00,25.72,25.73,25.7,25.72,108000.0,12.1348,12.1395,12.1254,12.1348,108000.0
2005-04-26 13:20:00,25.72,25.74,25.68,25.68,66700.0,12.1348,12.1442,12.1159,12.1159,66700.0
2005-04-26 13:30:00,25.68,25.73,25.68,25.71,111300.0,12.1159,12.1395,12.1159,12.1301,111300.0
2005-04-26 13:40:00,25.71,25.74,25.7,25.71,91200.0,12.1301,12.1442,12.1254,12.1301,91200.0
2005-04-26 13:50:00,25.71,25.76,25.7,25.76,61700.0,12.1301,12.1537,12.1254,12.1537,61700.0
2005-04-26 14:00:00,25.76,25.76,25.71,25.72,162000.0,12.1537,12.1537,12.1301,12.1348,162000.0
2005-04-26 14:10:00,25.73,25.73,25.68,25.69,199100.0,12.1395,12.1395,12.1159,12.1207,199100.0
2005-04-26 14:20:00,25.69,25.72,25.68,25.71,125100.0,12.1207,12.1348,12.1159,12.1301,125100.0
2005-04-26 14:30:00,25.71,25.76,25.7,25.75,133800.0,12.1301,12.1537,12.1254,12.149,133800.0
2005-04-26 14:40:00,25.75,25.75,25.67,25.7,64700.0,12.149,12.149,12.1112,12.1254,64700.0
2005-04-26 14:50:00,25.71,25.72,25.67,25.69,103800.0,12.1301,12.1348,12.1112,12.1207,103800.0
2005-04-26 15:00:00,25.69,25.74,25.68,25.71,87500.0,12.1207,12.1442,12.1159,12.1301,87500.0
2005-04-26 15:10:00,25.7,25.71,25.68,25.69,137300.0,12.1254,12.1301,12.1159,12.1207,137300.0
2005-04-26 15:20:00,25.69,25.73,25.67,25.69,164600.0,12.1207,12.1395,12.1112,12.1207,164600.0
2005-04-26 15:30:00,25.69,25.72,25.68,25.68,78900.0,12.1207,12.1348,12.1159,12.1159,78900.0
2005-04-26 15:40:00,25.68,25.69,25.61,25.65,143400.0,12.1159,12.1207,12.0829,12.1018,143400.0
2005-04-26 15:50:00,25.64,25.71,25.63,25.68,232300.0,12.0971,12.1301,12.0923,12.1159,232300.0
2005-04-27 09:30:00,25.75,25.75,25.66,25.7,185900.0,12.149,12.149,12.1065,12.1254,185900.0
2005-04-27 09:40:00,25.7,25.75,25.65,25.74,127200.0,12.1254,12.149,12.1018,12.1442,127200.0
2005-04-27 09:50:00,25.73,25.77,25.66,25.68,104400.0,12.1395,12.1584,12.1065,12.1159,104400.0
2005-04-27 10:00:00,25.69,25.7,25.65,25.68,105800.0,12.1207,12.1254,12.1018,12.1159,105800.0
2005-04-27 10:10:00,25.67,25.71,25.65,25.66,69400.0,12.1112,12.1301,12.1018,12.1065,69400.0
2005-04-27 10:20:00,25.66,25.7,25.65,25.65,61500.0,12.1065,12.1254,12.1018,12.1018,61500.0
2005-04-27 10:30:00,25.66,25.78,25.65,25.71,232500.0,12.1065,12.1631,12.1018,12.1301,232500.0
2005-04-27 10:40:00,25.72,25.78,25.71,25.75,78900.0,12.1348,12.1631,12.1301,12.149,78900.0
2005-04-27 10:50:00,25.75,25.78,25.73,25.76,68800.0,12.149,12.1631,12.1395,12.1537,68800.0
2005-04-27 11:00:00,25.76,25.76,25.7,25.74,52100.0,12.1537,12.1537,12.1254,12.1442,52100.0
2005-04-27 11:10:00,25.73,25.74,25.66,25.67,52400.0,12.1395,12.1442,12.1065,12.1112,52400.0
2005-04-27 11:20:00,25.68,25.74,25.67,25.73,115600.0,12.1159,12.1442,12.1112,12.1395,115600.0
2005-04-27 11:30:00,25.73,25.73,25.67,25.69,106800.0,12.1395,12.1395,12.1112,12.1207,106800.0
2005-04-27 11:40:00,25.69,25.72,25.68,25.7,110800.0,12.1207,12.1348,12.1159,12.1254,110800.0
2005-04-27 11:50:00,25.7,25.75,25.69,25.74,54000.0,12.1254,12.149,12.1207,12.1442,54000.0
2005-04-27 12:00:00,25.75,25.85,25.74,25.79,94400.0,12.149,12.1961,12.1442,12.1678,94400.0
2005-04-27 12:10:00,25.8,25.81,25.73,25.79,48700.0,12.1726,12.1773,12.1395,12.1678,48700.0
2005-04-27 12:20:00,25.79,25.81,25.74,25.74,37100.0,12.1678,12.1773,12.1442,12.1442,37100.0
2005-04-27 12:30:00,25.75,25.77,25.73,25.74,43200.0,12.149,12.1584,12.1395,12.1442,43200.0
2005-04-27 12:40:00,25.74,25.79,25.73,25.76,41100.0,12.1442,12.1678,12.1395,12.1537,41100.0
2005-04-27 12:50:00,25.74,25.79,25.74,25.79,56300.0,12.1442,12.1678,12.1442,12.1678,56300.0
2005-04-27 13:00:00,25.79,25.85,25.78,25.85,76700.0,12.1678,12.1961,12.1631,12.1961,76700.0
2005-04-27 13:10:00,25.85,25.89,25.8,25.83,83200.0,12.1961,12.215,12.1726,12.1867,83200.0
2005-04-27 13:20:00,25.83,25.83,25.78,25.78,45000.0,12.1867,12.1867,12.1631,12.1631,45000.0
2005-04-27 13:30:00,25.78,25.8,25.77,25.79,29200.0,12.1631,12.1726,12.1584,12.1678,29200.0
2005-04-27 13:40:00,25.77,25.79,25.76,25.79,34800.0,12.1584,12.1678,12.1537,12.1678,34800.0
2005-04-27 13:50:00,25.77,25.78,25.72,25.73,63500.0,12.1584,12.1631,12.1348,12.1395,63500.0
2005-04-27 14:00:00,25.73,25.75,25.72,25.73,55700.0,12.1395,12.149,12.1348,12.1395,55700.0
2005-04-27 14:10:00,25.74,25.75,25.71,25.74,62800.0,12.1442,12.149,12.1301,12.1442,62800.0
2005-04-27 14:20:00,25.75,25.75,25.72,25.73,67500.0,12.149,12.149,12.1348,12.1395,67500.0
2005-04-27 14:30:00,25.73,25.75,25.73,25.73,69000.0,12.1395,12.149,12.1395,12.1395,69000.0
2005-04-27 14:40:00,25.73,25.74,25.69,25.71,149100.0,12.1395,12.1442,12.1207,12.1301,149100.0
2005-04-27 14:50:00,25.71,25.79,25.69,25.79,149600.0,12.1301,12.1678,12.1207,12.1678,149600.0
2005-04-27 15:00:00,25.78,25.84,25.75,25.75,112400.0,12.1631,12.1914,12.149,12.149,112400.0
2005-04-27 15:10:00,25.75,25.79,25.74,25.74,84100.0,12.149,12.1678,12.1442,12.1442,84100.0
2005-04-27 15:20:00,25.75,25.8,25.7,25.7,114800.0,12.149,12.1726,12.1254,12.1254,114800.0
2005-04-27 15:30:00,25.71,25.74,25.69,25.7,113600.0,12.1301,12.1442,12.1207,12.1254,113600.0
2005-04-27 15:40:00,25.69,25.75,25.67,25.74,153100.0,12.1207,12.149,12.1112,12.1442,153100.0
2005-04-27 15:50:00,25.74,25.81,25.73,25.8,291300.0,12.1442,12.1773,12.1395,12.1726,291300.0
2005-04-28 09:30:00,25.25,25.45,25.24,25.37,442200.0,11.9131,12.0074,11.9083,11.9697,442200.0
2005-04-28 09:40:00,25.37,25.37,25.29,25.31,326300.0,11.9697,11.9697,11.9319,11.9414,326300.0
2005-04-28 09:50:00,25.3,25.49,25.3,25.49,263300.0,11.9367,12.0263,11.9367,12.0263,263300.0
2005-04-28 10:00:00,25.49,25.62,25.49,25.52,231100.0,12.0263,12.0876,12.0263,12.0404,231100.0
2005-04-28 10:10:00,25.52,25.6,25.52,25.55,162200.0,12.0404,12.0782,12.0404,12.0546,162200.0
2005-04-28 10:20:00,25.54,25.63,25.5,25.62,127300.0,12.0499,12.0923,12.031,12.0876,127300.0
2005-04-28 10:30:00,25.62,25.68,25.61,25.64,203000.0,12.0876,12.1159,12.0829,12.0971,203000.0
2005-04-28 10:40:00,25.64,25.66,25.62,25.65,115900.0,12.0971,12.1065,12.0876,12.1018,115900.0
2005-04-28 10:50:00,25.65,25.75,25.65,25.74,153000.0,12.1018,12.149,12.1018,12.1442,153000.0
2005-04-28 11:00:00,25.73,25.73,25.66,25.67,106300.0,12.1395,12.1395,12.1065,12.1112,106300.0
2005-04-28 11:10:00,25.67,25.75,25.65,25.75,110000.0,12.1112,12.149,12.1018,12.149,110000.0
2005-04-28 11:20:00,25.74,25.8,25.68,25.69,199900.0,12.1442,12.1726,12.1159,12.1207,199900.0
2005-04-28 11:30:00,25.68,25.69,25.58,25.61,132100.0,12.1159,12.1207,12.0688,12.0829,132100.0
2005-04-28 11:40:00,25.61,25.7,25.61,25.67,103600.0,12.0829,12.1254,12.0829,12.1112,103600.0
2005-04-28 11:50:00,25.66,25.67,25.59,25.65,81500.0,12.1065,12.1112,12.0735,12.1018,81500.0
2005-04-28 12:00:00,25.66,25.7,25.64,25.68,96600.0,12.1065,12.1254,12.0971,12.1159,96600.0
2005-04-28 12:10:00,25.65,25.66,25.59,25.65,93200.0,12.1018,12.1065,12.0735,12.1018,93200.0
2005-04-28 12:20:00,25.65,25.68,25.62,25.67,93900.0,12.1018,12.1159,12.0876,12.1112,93900.0
2005-04-28 12:30:00,25.68,25.68,25.66,25.66,83100.0,12.1159,12.1159,12.1065,12.1065,83100.0
2005-04-28 12:40:00,25.65,25.69,25.64,25.69,124200.0,12.1018,12.1207,12.0971,12.1207,124200.0
2005-04-28 12:50:00,25.69,25.7,25.68,25.68,95300.0,12.1207,12.1254,12.1159,12.1159,95300.0
2005-04-28 13:00:00,25.68,25.7,25.66,25.69,69400.0,12.1159,12.1254,12.1065,12.1207,69400.0
2005-04-28 13:10:00,25.69,25.69,25.63,25.64,42200.0,12.1207,12.1207,12.0923,12.0971,42200.0
2005-04-28 13:20:00,25.64,25.67,25.62,25.65,52600.0,12.0971,12.1112,12.0876,12.1018,52600.0
2005-04-28 13:30:00,25.65,25.66,25.62,25.65,92100.0,12.1018,12.1065,12.0876,12.1018,92100.0
2005-04-28 13:40:00,25.64,25.68,25.63,25.63,97400.0,12.0971,12.1159,12.0923,12.0923,97400.0
2005-04-28 13:50:00,25.64,25.7,25.64,25.7,109600.0,12.0971,12.1254,12.0971,12.1254,109600.0
2005-04-28 14:00:00,25.7,25.73,25.66,25.67,97800.0,12.1254,12.1395,12.1065,12.1112,97800.0
2005-04-28 14:10:00,25.67,25.72,25.64,25.65,95800.0,12.1112,12.1348,12.0971,12.1018,95800.0
2005-04-28 14:20:00,25.66,25.66,25.55,25.66,116900.0,12.1065,12.1065,12.0546,12.1065,116900.0
2005-04-28 14:30:00,25.65,25.65,25.6,25.63,88500.0,12.1018,12.1018,12.0782,12.0923,88500.0
2005-04-28 14:40:00,25.63,25.63,25.55,25.55,79200.0,12.0923,12.0923,12.0546,12.0546,79200.0
2005-04-28 14:50:00,25.55,25.65,25.54,25.62,103800.0,12.0546,12.1018,12.0499,12.0876,103800.0
2005-04-28 15:00:00,25.62,25.67,25.59,25.65,142000.0,12.0876,12.1112,12.0735,12.1018,142000.0
2005-04-28 15:10:00,25.65,25.66,25.63,25.64,106700.0,12.1018,12.1065,12.0923,12.0971,106700.0
2005-04-28 15:20:00,25.65,25.67,25.63,25.67,117600.0,12.1018,12.1112,12.0923,12.1112,117600.0
2005-04-28 15:30:00,25.67,25.68,25.63,25.65,192500.0,12.1112,12.1159,12.0923,12.1018,192500.0
2005-04-28 15:40:00,25.65,25.68,25.65,25.67,194000.0,12.1018,12.1159,12.1018,12.1112,194000.0
2005-04-28 15:50:00,25.66,25.68,25.63,25.68,393700.0,12.1065,12.1159,12.0923,12.1159,393700.0
2005-04-29 09:30:00,25.69,25.69,25.59,25.66,234300.0,12.1207,12.1207,12.0735,12.1065,234300.0
2005-04-29 09:40:00,25.66,25.68,25.6,25.68,145300.0,12.1065,12.1159,12.0782,12.1159,145300.0
2005-04-29 09:50:00,25.68,25.77,25.65,25.76,200600.0,12.1159,12.1584,12.1018,12.1537,200600.0
2005-04-29 10:00:00,25.76,25.79,25.63,25.68,119000.0,12.1537,12.1678,12.0923,12.1159,119000.0
2005-04-29 10:10:00,25.68,25.71,25.62,25.68,117200.0,12.1159,12.1301,12.0876,12.1159,117200.0
2005-04-29 10:20:00,25.65,25.75,25.63,25.73,117300.0,12.1018,12.149,12.0923,12.1395,117300.0
2005-04-29 10:30:00,25.72,25.74,25.65,25.69,176700.0,12.1348,12.1442,12.1018,12.1207,176700.0
2005-04-29 10:40:00,25.69,25.69,25.63,25.63,75500.0,12.1207,12.1207,12.0923,12.0923,75500.0
2005-04-29 10:50:00,25.63,25.7,25.6,25.68,227300.0,12.0923,12.1254,12.0782,12.1159,227300.0
2005-04-29 11:00:00,25.69,25.69,25.59,25.66,94500.0,12.1207,12.1207,12.0735,12.1065,94500.0
2005-04-29 11:10:00,25.66,25.66,25.59,25.61,92000.0,12.1065,12.1065,12.0735,12.0829,92000.0
2005-04-29 11:20:00,25.61,25.66,25.6,25.66,86500.0,12.0829,12.1065,12.0782,12.1065,86500.0
2005-04-29 11:30:00,25.66,25.66,25.58,25.63,112500.0,12.1065,12.1065,12.0688,12.0923,112500.0
2005-04-29 11:40:00,25.63,25.63,25.6,25.6,61100.0,12.0923,12.0923,12.0782,12.0782,61100.0
2005-04-29 11:50:00,25.61,25.64,25.59,25.59,169200.0,12.0829,12.0971,12.0735,12.0735,169200.0
2005-04-29 12:00:00,25.59,25.63,25.57,25.6,47600.0,12.0735,12.0923,12.064,12.0782,47600.0
2005-04-29 12:10:00,25.6,25.62,25.55,25.56,155200.0,12.0782,12.0876,12.0546,12.0593,155200.0
2005-04-29 12:20:00,25.56,25.59,25.53,25.54,50400.0,12.0593,12.0735,12.0452,12.0499,50400.0
2005-04-29 12:30:00,25.54,25.58,25.53,25.54,75700.0,12.0499,12.0688,12.0452,12.0499,75700.0
2005-04-29 12:40:00,25.54,25.59,25.54,25.54,67300.0,12.0499,12.0735,12.0499,12.0499,67300.0
2005-04-29 12:50:00,25.54,25.56,25.5,25.55,95500.0,12.0499,12.0593,12.031,12.0546,95500.0
2005-04-29 13:00:00,25.55,25.63,25.53,25.62,79700.0,12.0546,12.0923,12.0452,12.0876,79700.0
2005-04-29 13:10:00,25.61,25.62,25.58,25.59,56000.0,12.0829,12.0876,12.0688,12.0735,56000.0
2005-04-29 13:20:00,25.59,25.6,25.54,25.58,41800.0,12.0735,12.0782,12.0499,12.0688,41800.0
2005-04-29 13:30:00,25.58,25.59,25.5,25.5,52100.0,12.0688,12.0735,12.031,12.031,52100.0
2005-04-29 13:40:00,25.5,25.56,25.5,25.56,64600.0,12.031,12.0593,12.031,12.0593,64600.0
2005-04-29 13:50:00,25.55,25.59,25.55,25.58,76000.0,12.0546,12.0735,12.0546,12.0688,76000.0
2005-04-29 14:00:00,25.57,25.62,25.57,25.61,144300.0,12.064,12.0876,12.064,12.0829,144300.0
2005-04-29 14:10:00,25.61,25.65,25.59,25.63,141900.0,12.0829,12.1018,12.0735,12.0923,141900.0
2005-04-29 14:20:00,25.63,25.67,25.63,25.67,148500.0,12.0923,12.1112,12.0923,12.1112,148500.0
2005-04-29 14:30:00,25.67,25.82,25.66,25.81,264300.0,12.1112,12.182,12.1065,12.1773,264300.0
2005-04-29 14:40:00,25.81,25.84,25.77,25.83,124200.0,12.1773,12.1914,12.1584,12.1867,124200.0
2005-04-29 14:50:00,25.83,25.85,25.79,25.79,157800.0,12.1867,12.1961,12.1678,12.1678,157800.0
2005-04-29 15:00:00,25.79,25.84,25.77,25.82,137800.0,12.1678,12.1914,12.1584,12.182,137800.0
2005-04-29 15:10:00,25.82,25.85,25.8,25.84,148400.0,12.182,12.1961,12.1726,12.1914,148400.0
2005-04-29 15:20:00,25.84,25.9,25.83,25.9,225800.0,12.1914,12.2197,12.1867,12.2197,225800.0
2005-04-29 15:30:00,25.91,26.01,25.9,25.99,331600.0,12.2245,12.2716,12.2197,12.2622,331600.0
2005-04-29 15:40:00,25.99,26.08,25.99,26.02,332900.0,12.2622,12.3047,12.2622,12.2763,332900.0
2005-04-29 15:50:00,26.03,26.04,25.89,25.98,541100.0,12.2811,12.2858,12.215,12.2575,541100.0
2005-05-02 09:30:00,26.18,26.2,26.0,26.04,227700.0,12.3518,12.3613,12.2669,12.2858,227700.0
2005-05-02 09:40:00,26.04,26.14,26.04,26.11,119100.0,12.2858,12.333,12.2858,12.3188,119100.0
2005-05-02 09:50:00,26.1,26.15,26.08,26.12,118100.0,12.3141,12.3377,12.3047,12.3235,118100.0
2005-05-02 10:00:00,26.12,26.12,26.0,26.1,173800.0,12.3235,12.3235,12.2669,12.3141,173800.0
2005-05-02 10:10:00,26.09,26.15,26.02,26.05,122400.0,12.3094,12.3377,12.2763,12.2905,122400.0
2005-05-02 10:20:00,26.04,26.05,25.96,25.96,101800.0,12.2858,12.2905,12.248,12.248,101800.0
2005-05-02 10:30:00,25.95,26.01,25.94,26.0,83300.0,12.2433,12.2716,12.2386,12.2669,83300.0
2005-05-02 10:40:00,26.0,26.09,25.98,26.09,60500.0,12.2669,12.3094,12.2575,12.3094,60500.0
2005-05-02 10:50:00,26.09,26.11,26.05,26.05,77400.0,12.3094,12.3188,12.2905,12.2905,77400.0
2005-05-02 11:00:00,26.05,26.09,26.05,26.06,52100.0,12.2905,12.3094,12.2905,12.2952,52100.0
2005-05-02 11:10:00,26.07,26.1,26.05,26.06,36900.0,12.2999,12.3141,12.2905,12.2952,36900.0
2005-05-02 11:20:00,26.06,26.08,26.05,26.06,46000.0,12.2952,12.3047,12.2905,12.2952,46000.0
2005-05-02 11:30:00,26.05,26.06,26.03,26.05,48100.0,12.2905,12.2952,12.2811,12.2905,48100.0
2005-05-02 11:40:00,26.04,26.07,26.0,26.02,78600.0,12.2858,12.2999,12.2669,12.2763,78600.0
2005-05-02 11:50:00,26.0,26.03,25.95,26.02,85100.0,12.2669,12.2811,12.2433,12.2763,85100.0
2005-05-02 12:00:00,26.02,26.03,25.98,26.0,60100.0,12.2763,12.2811,12.2575,12.2669,60100.0
2005-05-02 12:10:00,26.0,26.09,25.99,26.09,36900.0,12.2669,12.3094,12.2622,12.3094,36900.0
2005-05-02 12:20:00,26.09,26.16,26.0,26.15,147400.0,12.3094,12.3424,12.2669,12.3377,147400.0
2005-05-02 12:30:00,26.16,26.2,26.16,26.18,100100.0,12.3424,12.3613,12.3424,12.3518,100100.0
2005-05-02 12:40:00,26.19,26.25,26.18,26.22,334300.0,12.3566,12.3849,12.3518,12.3707,334300.0
2005-05-02 12:50:00,26.22,26.25,26.15,26.16,83300.0,12.3707,12.3849,12.3377,12.3424,83300.0
2005-05-02 13:00:00,26.16,26.18,26.14,26.17,76600.0,12.3424,12.3518,12.333,12.3471,76600.0
2005-05-02 13:10:00,26.18,26.2,26.15,26.15,78700.0,12.3518,12.3613,12.3377,12.3377,78700.0
2005-05-02 13:20:00,26.14,26.17,26.13,26.13,34000.0,12.333,12.3471,12.3282,12.3282,34000.0
2005-05-02 13:30:00,26.14,26.14,26.1,26.11,52000.0,12.333,12.333,12.3141,12.3188,52000.0
2005-05-02 13:40:00,26.11,26.14,26.09,26.11,60500.0,12.3188,12.333,12.3094,12.3188,60500.0
2005-05-02 13:50:00,26.11,26.15,26.11,26.15,37600.0,12.3188,12.3377,12.3188,12.3377,37600.0
2005-05-02 14:00:00,26.14,26.14,26.0,26.04,95500.0,12.333,12.333,12.2669,12.2858,95500.0
2005-05-02 14:10:00,26.04,26.07,26.04,26.06,52000.0,12.2858,12.2999,12.2858,12.2952,52000.0
2005-05-02 14:20:00,26.05,26.07,26.04,26.06,53800.0,12.2905,12.2999,12.2858,12.2952,53800.0
2005-05-02 14:30:00,26.06,26.12,26.05,26.11,101300.0,12.2952,12.3235,12.2905,12.3188,101300.0
2005-05-02 14:40:00,26.11,26.13,26.09,26.09,56200.0,12.3188,12.3282,12.3094,12.3094,56200.0
2005-05-02 14:50:00,26.09,26.1,26.06,26.08,60000.0,12.3094,12.3141,12.2952,12.3047,60000.0
2005-05-02 15:00:00,26.09,26.09,26.03,26.05,136700.0,12.3094,12.3094,12.2811,12.2905,136700.0
2005-05-02 15:10:00,26.05,26.09,26.02,26.02,105300.0,12.2905,12.3094,12.2763,12.2763,105300.0
2005-05-02 15:20:00,26.02,26.08,26.01,26.06,120500.0,12.2763,12.3047,12.2716,12.2952,120500.0
2005-05-02 15:30:00,26.06,26.08,26.0,26.02,151300.0,12.2952,12.3047,12.2669,12.2763,151300.0
2005-05-02 15:40:00,26.02,26.1,26.02,26.1,162900.0,12.2763,12.3141,12.2763,12.3141,162900.0
2005-05-02 15:50:00,26.11,26.11,26.07,26.1,154400.0,12.3188,12.3188,12.2999,12.3141,154400.0
2005-05-03 09:30:00,26.15,26.15,26.02,26.12,185100.0,12.3377,12.3377,12.2763,12.3235,185100.0
2005-05-03 09:40:00,26.12,26.19,26.1,26.18,68500.0,12.3235,12.3566,12.3141,12.3518,68500.0
2005-05-03 09:50:00,26.18,26.25,26.15,26.25,71400.0,12.3518,12.3849,12.3377,12.3849,71400.0
2005-05-03 10:00:00,26.25,26.3,26.21,26.25,214300.0,12.3849,12.4085,12.366,12.3849,214300.0
2005-05-03 10:10:00,26.26,26.29,26.2,26.25,99200.0,12.3896,12.4037,12.3613,12.3849,99200.0
2005-05-03 10:20:00,26.28,26.28,26.24,26.28,103700.0,12.399,12.399,12.3801,12.399,103700.0
2005-05-03 10:30:00,26.28,26.29,26.27,26.28,93600.0,12.399,12.4037,12.3943,12.399,93600.0
2005-05-03 10:40:00,26.28,26.28,26.18,26.18,151300.0,12.399,12.399,12.3518,12.3518,151300.0
2005-05-03 10:50:00,26.18,26.22,26.18,26.19,115400.0,12.3518,12.3707,12.3518,12.3566,115400.0
2005-05-03 11:00:00,26.2,26.23,26.18,26.22,108400.0,12.3613,12.3754,12.3518,12.3707,108400.0
2005-05-03 11:10:00,26.23,26.24,26.2,26.22,73000.0,12.3754,12.3801,12.3613,12.3707,73000.0
2005-05-03 11:20:00,26.23,26.24,26.19,26.19,77800.0,12.3754,12.3801,12.3566,12.3566,77800.0
2005-05-03 11:30:00,26.2,26.23,26.18,26.18,70400.0,12.3613,12.3754,12.3518,12.3518,70400.0
2005-05-03 11:40:00,26.18,26.25,26.18,26.2,90900.0,12.3518,12.3849,12.3518,12.3613,90900.0
2005-05-03 11:50:00,26.19,26.19,26.15,26.17,70800.0,12.3566,12.3566,12.3377,12.3471,70800.0
2005-05-03 12:00:00,26.17,26.17,26.11,26.11,80000.0,12.3471,12.3471,12.3188,12.3188,80000.0
2005-05-03 12:10:00,26.11,26.11,26.01,26.04,143600.0,12.3188,12.3188,12.2716,12.2858,143600.0
2005-05-03 12:20:00,26.04,26.05,26.02,26.02,47000.0,12.2858,12.2905,12.2763,12.2763,47000.0
2005-05-03 12:30:00,26.03,26.06,26.02,26.03,32700.0,12.2811,12.2952,12.2763,12.2811,32700.0
2005-05-03 12:40:00,26.03,26.06,26.02,26.03,58700.0,12.2811,12.2952,12.2763,12.2811,58700.0
2005-05-03 12:50:00,26.03,26.09,26.01,26.07,85000.0,12.2811,12.3094,12.2716,12.2999,85000.0
2005-05-03 13:00:00,26.06,26.1,26.05,26.1,54500.0,12.2952,12.3141,12.2905,12.3141,54500.0
2005-05-03 13:10:00,26.1,26.13,26.09,26.11,71300.0,12.3141,12.3282,12.3094,12.3188,71300.0
2005-05-03 13:20:00,26.11,26.14,26.1,26.14,66200.0,12.3188,12.333,12.3141,12.333,66200.0
2005-05-03 13:30:00,26.13,26.15,26.09,26.1,58500.0,12.3282,12.3377,12.3094,12.3141,58500.0
2005-05-03 13:40:00,26.11,26.12,26.1,26.12,57600.0,12.3188,12.3235,12.3141,12.3235,57600.0
2005-05-03 13:50:00,26.11,26.14,26.11,26.13,102200.0,12.3188,12.333,12.3188,12.3282,102200.0
2005-05-03 14:00:00,26.13,26.18,26.13,26.17,100300.0,12.3282,12.3518,12.3282,12.3471,100300.0
2005-05-03 14:10:00,26.17,26.25,26.12,26.14,106400.0,12.3471,12.3849,12.3235,12.333,106400.0
2005-05-03 14:20:00,26.14,26.26,26.13,26.23,170300.0,12.333,12.3896,12.3282,12.3754,170300.0
2005-05-03 14:30:00,26.23,26.4,26.22,26.39,173400.0,12.3754,12.4556,12.3707,12.4509,173400.0
2005-05-03 14:40:00,26.39,26.4,26.34,26.35,139400.0,12.4509,12.4556,12.4273,12.432,139400.0
2005-05-03 14:50:00,26.36,26.42,26.3,26.4,203900.0,12.4368,12.4651,12.4085,12.4556,203900.0
2005-05-03 15:00:00,26.41,26.43,26.2,26.22,221000.0,12.4604,12.4698,12.3613,12.3707,221000.0
2005-05-03 15:10:00,26.22,26.31,26.22,26.31,226500.0,12.3707,12.4132,12.3707,12.4132,226500.0
2005-05-03 15:20:00,26.31,26.36,26.3,26.36,227200.0,12.4132,12.4368,12.4085,12.4368,227200.0
2005-05-03 15:30:00,26.36,26.43,26.34,26.43,328200.0,12.4368,12.4698,12.4273,12.4698,328200.0
2005-05-03 15:40:00,26.43,26.43,26.4,26.4,287500.0,12.4698,12.4698,12.4556,12.4556,287500.0
2005-05-03 15:50:00,26.4,26.48,26.15,26.44,464300.0,12.4556,12.4934,12.3377,12.4745,464300.0
2005-05-04 09:30:00,26.45,26.47,26.35,26.39,199700.0,12.4792,12.4887,12.432,12.4509,199700.0
2005-05-04 09:40:00,26.4,26.43,26.31,26.32,108400.0,12.4556,12.4698,12.4132,12.4179,108400.0
2005-05-04 09:50:00,26.32,26.47,26.31,26.46,164700.0,12.4179,12.4887,12.4132,12.4839,164700.0
2005-05-04 10:00:00,26.46,26.49,26.38,26.39,119600.0,12.4839,12.4981,12.4462,12.4509,119600.0
2005-05-04 10:10:00,26.39,26.47,26.34,26.34,176800.0,12.4509,12.4887,12.4273,12.4273,176800.0
2005-05-04 10:20:00,26.34,26.35,26.26,26.34,189000.0,12.4273,12.432,12.3896,12.4273,189000.0
2005-05-04 10:30:00,26.35,26.56,26.34,26.55,302300.0,12.432,12.5311,12.4273,12.5264,302300.0
2005-05-04 10:40:00,26.54,26.6,26.43,26.43,179200.0,12.5217,12.55,12.4698,12.4698,179200.0
2005-05-04 10:50:00,26.43,26.44,26.33,26.35,107000.0,12.4698,12.4745,12.4226,12.432,107000.0
2005-05-04 11:00:00,26.34,26.48,26.33,26.44,117000.0,12.4273,12.4934,12.4226,12.4745,117000.0
2005-05-04 11:10:00,26.44,26.44,26.36,26.36,101900.0,12.4745,12.4745,12.4368,12.4368,101900.0
2005-05-04 11:20:00,26.36,26.37,26.33,26.37,92500.0,12.4368,12.4415,12.4226,12.4415,92500.0
2005-05-04 11:30:00,26.37,26.37,26.3,26.31,85200.0,12.4415,12.4415,12.4085,12.4132,85200.0
2005-05-04 11:40:00,26.31,26.41,26.3,26.37,100100.0,12.4132,12.4604,12.4085,12.4415,100100.0
2005-05-04 11:50:00,26.37,26.37,26.28,26.28,68000.0,12.4415,12.4415,12.399,12.399,68000.0
2005-05-04 12:00:00,26.29,26.31,26.23,26.24,90000.0,12.4037,12.4132,12.3754,12.3801,90000.0
2005-05-04 12:10:00,26.24,26.28,26.21,26.22,85500.0,12.3801,12.399,12.366,12.3707,85500.0
2005-05-04 12:20:00,26.22,26.25,26.22,26.23,69500.0,12.3707,12.3849,12.3707,12.3754,69500.0
2005-05-04 12:30:00,26.24,26.3,26.23,26.28,69300.0,12.3801,12.4085,12.3754,12.399,69300.0
2005-05-04 12:40:00,26.28,26.32,26.26,26.27,70500.0,12.399,12.4179,12.3896,12.3943,70500.0
2005-05-04 12:50:00,26.27,26.28,26.26,26.27,58600.0,12.3943,12.399,12.3896,12.3943,58600.0
2005-05-04 13:00:00,26.27,26.27,26.24,26.25,96700.0,12.3943,12.3943,12.3801,12.3849,96700.0
2005-05-04 13:10:00,26.25,26.25,26.21,26.21,80400.0,12.3849,12.3849,12.366,12.366,80400.0
2005-05-04 13:20:00,26.21,26.27,26.21,26.25,226600.0,12.366,12.3943,12.366,12.3849,226600.0
2005-05-04 13:30:00,26.25,26.29,26.25,26.29,61100.0,12.3849,12.4037,12.3849,12.4037,61100.0
2005-05-04 13:40:00,26.29,26.32,26.29,26.3,66100.0,12.4037,12.4179,12.4037,12.4085,66100.0
2005-05-04 13:50:00,26.29,26.46,26.29,26.42,107700.0,12.4037,12.4839,12.4037,12.4651,107700.0
2005-05-04 14:00:00,26.41,26.46,26.38,26.38,178000.0,12.4604,12.4839,12.4462,12.4462,178000.0
2005-05-04 14:10:00,26.39,26.41,26.37,26.41,68500.0,12.4509,12.4604,12.4415,12.4604,68500.0
2005-05-04 14:20:00,26.41,26.46,26.4,26.45,142700.0,12.4604,12.4839,12.4556,12.4792,142700.0
2005-05-04 14:30:00,26.44,26.47,26.44,26.46,102700.0,12.4745,12.4887,12.4745,12.4839,102700.0
2005-05-04 14:40:00,26.45,26.47,26.4,26.42,112700.0,12.4792,12.4887,12.4556,12.4651,112700.0
2005-05-04 14:50:00,26.41,26.42,26.38,26.4,64100.0,12.4604,12.4651,12.4462,12.4556,64100.0
2005-05-04 15:00:00,26.41,26.45,26.4,26.45,81300.0,12.4604,12.4792,12.4556,12.4792,81300.0
2005-05-04 15:10:00,26.45,26.49,26.44,26.47,94500.0,12.4792,12.4981,12.4745,12.4887,94500.0
2005-05-04 15:20:00,26.48,26.49,26.47,26.49,72700.0,12.4934,12.4981,12.4887,12.4981,72700.0
2005-05-04 15:30:00,26.48,26.48,26.43,26.44,127000.0,12.4934,12.4934,12.4698,12.4745,127000.0
2005-05-04 15:40:00,26.44,26.5,26.44,26.48,167500.0,12.4745,12.5028,12.4745,12.4934,167500.0
2005-05-04 15:50:00,26.48,26.48,26.46,26.47,202100.0,12.4934,12.4934,12.4839,12.4887,202100.0
2005-05-05 09:30:00,26.41,26.41,26.17,26.17,129800.0,12.4604,12.4604,12.3471,12.3471,129800.0
2005-05-05 09:40:00,26.18,26.23,26.05,26.16,106500.0,12.3518,12.3754,12.2905,12.3424,106500.0
2005-05-05 09:50:00,26.16,26.25,26.15,26.25,76200.0,12.3424,12.3849,12.3377,12.3849,76200.0
2005-05-05 10:00:00,26.25,26.34,26.23,26.24,104400.0,12.3849,12.4273,12.3754,12.3801,104400.0
2005-05-05 10:10:00,26.24,26.24,26.19,26.2,75500.0,12.3801,12.3801,12.3566,12.3613,75500.0
2005-05-05 10:20:00,26.2,26.21,26.12,26.17,124800.0,12.3613,12.366,12.3235,12.3471,124800.0
2005-05-05 10:30:00,26.17,26.23,26.17,26.2,60900.0,12.3471,12.3754,12.3471,12.3613,60900.0
2005-05-05 10:40:00,26.21,26.28,26.2,26.27,119600.0,12.366,12.399,12.3613,12.3943,119600.0
2005-05-05 10:50:00,26.27,26.32,26.26,26.32,87500.0,12.3943,12.4179,12.3896,12.4179,87500.0
2005-05-05 11:00:00,26.32,26.32,26.23,26.23,147300.0,12.4179,12.4179,12.3754,12.3754,147300.0
2005-05-05 11:10:00,26.23,26.27,26.23,26.24,86900.0,12.3754,12.3943,12.3754,12.3801,86900.0
2005-05-05 11:20:00,26.24,26.25,26.21,26.25,74100.0,12.3801,12.3849,12.366,12.3849,74100.0
2005-05-05 11:30:00,26.25,26.29,26.24,26.27,56000.0,12.3849,12.4037,12.3801,12.3943,56000.0
2005-05-05 11:40:00,26.28,26.28,26.24,26.24,53200.0,12.399,12.399,12.3801,12.3801,53200.0
2005-05-05 11:50:00,26.25,26.27,26.24,26.25,78200.0,12.3849,12.3943,12.3801,12.3849,78200.0
2005-05-05 12:00:00,26.25,26.27,26.21,26.25,87900.0,12.3849,12.3943,12.366,12.3849,87900.0
2005-05-05 12:10:00,26.24,26.25,26.21,26.23,64900.0,12.3801,12.3849,12.366,12.3754,64900.0
2005-05-05 12:20:00,26.24,26.27,26.23,26.26,76100.0,12.3801,12.3943,12.3754,12.3896,76100.0
2005-05-05 12:30:00,26.26,26.28,26.15,26.15,92800.0,12.3896,12.399,12.3377,12.3377,92800.0
2005-05-05 12:40:00,26.15,26.24,26.06,26.07,136900.0,12.3377,12.3801,12.2952,12.2999,136900.0
2005-05-05 12:50:00,26.06,26.14,26.03,26.05,79500.0,12.2952,12.333,12.2811,12.2905,79500.0
2005-05-05 13:00:00,26.05,26.08,25.98,26.03,124900.0,12.2905,12.3047,12.2575,12.2811,124900.0
2005-05-05 13:10:00,26.03,26.08,26.0,26.05,97500.0,12.2811,12.3047,12.2669,12.2905,97500.0
2005-05-05 13:20:00,26.06,26.07,25.95,26.02,96100.0,12.2952,12.2999,12.2433,12.2763,96100.0
2005-05-05 13:30:00,26.01,26.07,25.97,26.04,136700.0,12.2716,12.2999,12.2528,12.2858,136700.0
2005-05-05 13:40:00,26.05,26.05,25.98,26.03,92000.0,12.2905,12.2905,12.2575,12.2811,92000.0
2005-05-05 13:50:00,26.03,26.03,25.96,25.99,116300.0,12.2811,12.2811,12.248,12.2622,116300.0
2005-05-05 14:00:00,25.99,26.03,25.98,26.01,76100.0,12.2622,12.2811,12.2575,12.2716,76100.0
2005-05-05 14:10:00,26.02,26.02,25.96,25.97,59600.0,12.2763,12.2763,12.248,12.2528,59600.0
2005-05-05 14:20:00,25.97,26.0,25.95,25.95,51300.0,12.2528,12.2669,12.2433,12.2433,51300.0
2005-05-05 14:30:00,25.95,25.99,25.93,25.97,109000.0,12.2433,12.2622,12.2339,12.2528,109000.0
2005-05-05 14:40:00,25.97,26.0,25.95,25.99,92900.0,12.2528,12.2669,12.2433,12.2622,92900.0
2005-05-05 14:50:00,25.99,25.99,25.93,25.96,107000.0,12.2622,12.2622,12.2339,12.248,107000.0
2005-05-05 15:00:00,25.96,26.0,25.95,25.99,87500.0,12.248,12.2669,12.2433,12.2622,87500.0
2005-05-05 15:10:00,25.99,26.08,25.99,26.07,188100.0,12.2622,12.3047,12.2622,12.2999,188100.0
2005-05-05 15:20:00,26.07,26.11,26.05,26.08,72000.0,12.2999,12.3188,12.2905,12.3047,72000.0
2005-05-05 15:30:00,26.07,26.11,26.06,26.07,165800.0,12.2999,12.3188,12.2952,12.2999,165800.0
2005-05-05 15:40:00,26.07,26.12,26.06,26.1,213700.0,12.2999,12.3235,12.2952,12.3141,213700.0
2005-05-05 15:50:00,26.11,26.14,26.08,26.12,247800.0,12.3188,12.333,12.3047,12.3235,247800.0
2005-05-06 09:30:00,26.22,26.45,26.19,26.26,123100.0,12.3707,12.4792,12.3566,12.3896,123100.0
2005-05-06 09:40:00,26.26,26.3,26.16,26.2,198900.0,12.3896,12.4085,12.3424,12.3613,198900.0
2005-05-06 09:50:00,26.2,26.23,26.14,26.18,82200.0,12.3613,12.3754,12.333,12.3518,82200.0
2005-05-06 10:00:00,26.18,26.23,26.09,26.1,86900.0,12.3518,12.3754,12.3094,12.3141,86900.0
2005-05-06 10:10:00,26.09,26.15,26.03,26.14,55100.0,12.3094,12.3377,12.2811,12.333,55100.0
2005-05-06 10:20:00,26.13,26.2,26.13,26.19,57200.0,12.3282,12.3613,12.3282,12.3566,57200.0
2005-05-06 10:30:00,26.18,26.19,26.16,26.16,48000.0,12.3518,12.3566,12.3424,12.3424,48000.0
2005-05-06 10:40:00,26.16,26.18,26.09,26.12,60100.0,12.3424,12.3518,12.3094,12.3235,60100.0
2005-05-06 10:50:00,26.13,26.18,26.11,26.17,46100.0,12.3282,12.3518,12.3188,12.3471,46100.0
2005-05-06 11:00:00,26.17,26.19,26.15,26.19,47400.0,12.3471,12.3566,12.3377,12.3566,47400.0
2005-05-06 11:10:00,26.19,26.22,26.17,26.22,73700.0,12.3566,12.3707,12.3471,12.3707,73700.0
2005-05-06 11:20:00,26.22,26.23,26.14,26.14,58200.0,12.3707,12.3754,12.333,12.333,58200.0
2005-05-06 11:30:00,26.13,26.24,26.13,26.21,42800.0,12.3282,12.3801,12.3282,12.366,42800.0
2005-05-06 11:40:00,26.21,26.22,26.13,26.14,72400.0,12.366,12.3707,12.3282,12.333,72400.0
2005-05-06 11:50:00,26.15,26.15,26.11,26.12,52700.0,12.3377,12.3377,12.3188,12.3235,52700.0
2005-05-06 12:00:00,26.12,26.13,26.05,26.05,65200.0,12.3235,12.3282,12.2905,12.2905,65200.0
2005-05-06 12:10:00,26.06,26.06,26.03,26.04,67300.0,12.2952,12.2952,12.2811,12.2858,67300.0
2005-05-06 12:20:00,26.04,26.07,26.03,26.06,60100.0,12.2858,12.2999,12.2811,12.2952,60100.0
2005-05-06 12:30:00,26.05,26.06,25.99,26.0,51800.0,12.2905,12.2952,12.2622,12.2669,51800.0
2005-05-06 12:40:00,26.0,26.0,25.96,25.99,29600.0,12.2669,12.2669,12.248,12.2622,29600.0
2005-05-06 12:50:00,25.99,26.02,25.97,25.99,37200.0,12.2622,12.2763,12.2528,12.2622,37200.0
2005-05-06 13:00:00,25.99,26.0,25.96,25.97,39100.0,12.2622,12.2669,12.248,12.2528,39100.0
2005-05-06 13:10:00,25.96,25.97,25.93,25.96,96500.0,12.248,12.2528,12.2339,12.248,96500.0
2005-05-06 13:20:00,25.96,26.03,25.95,26.01,114900.0,12.248,12.2811,12.2433,12.2716,114900.0
2005-05-06 13:30:00,26.01,26.06,26.01,26.04,53900.0,12.2716,12.2952,12.2716,12.2858,53900.0
2005-05-06 13:40:00,26.06,26.06,26.01,26.05,31700.0,12.2952,12.2952,12.2716,12.2905,31700.0
2005-05-06 13:50:00,26.05,26.07,26.03,26.04,36800.0,12.2905,12.2999,12.2811,12.2858,36800.0
2005-05-06 14:00:00,26.04,26.2,26.04,26.1,67000.0,12.2858,12.3613,12.2858,12.3141,67000.0
2005-05-06 14:10:00,26.09,26.12,26.04,26.09,62800.0,12.3094,12.3235,12.2858,12.3094,62800.0
2005-05-06 14:20:00,26.09,26.09,25.98,25.99,63000.0,12.3094,12.3094,12.2575,12.2622,63000.0
2005-05-06 14:30:00,25.99,26.0,25.94,25.98,82300.0,12.2622,12.2669,12.2386,12.2575,82300.0
2005-05-06 14:40:00,25.97,25.99,25.97,25.99,43800.0,12.2528,12.2622,12.2528,12.2622,43800.0
2005-05-06 14:50:00,25.99,26.0,25.97,25.99,37300.0,12.2622,12.2669,12.2528,12.2622,37300.0
2005-05-06 15:00:00,25.99,26.01,25.97,25.99,70000.0,12.2622,12.2716,12.2528,12.2622,70000.0
2005-05-06 15:10:00,25.99,26.02,25.98,26.02,32600.0,12.2622,12.2763,12.2575,12.2763,32600.0
2005-05-06 15:20:00,26.02,26.04,26.01,26.01,62200.0,12.2763,12.2858,12.2716,12.2716,62200.0
2005-05-06 15:30:00,26.01,26.03,26.0,26.03,64700.0,12.2716,12.2811,12.2669,12.2811,64700.0
2005-05-06 15:40:00,26.03,26.07,26.02,26.07,106200.0,12.2811,12.2999,12.2763,12.2999,106200.0
2005-05-06 15:50:00,26.07,26.07,25.91,25.93,243100.0,12.2999,12.2999,12.2245,12.2339,243100.0
2005-05-09 09:30:00,25.75,25.8,25.61,25.7,314300.0,12.149,12.1726,12.0829,12.1254,314300.0
2005-05-09 09:40:00,25.71,25.75,25.62,25.7,185400.0,12.1301,12.149,12.0876,12.1254,185400.0
2005-05-09 09:50:00,25.7,25.76,25.68,25.72,140600.0,12.1254,12.1537,12.1159,12.1348,140600.0
2005-05-09 10:00:00,25.71,25.77,25.67,25.68,130600.0,12.1301,12.1584,12.1112,12.1159,130600.0
2005-05-09 10:10:00,25.68,25.68,25.62,25.65,111200.0,12.1159,12.1159,12.0876,12.1018,111200.0
2005-05-09 10:20:00,25.65,25.76,25.64,25.75,100700.0,12.1018,12.1537,12.0971,12.149,100700.0
2005-05-09 10:30:00,25.75,25.79,25.72,25.73,105500.0,12.149,12.1678,12.1348,12.1395,105500.0
2005-05-09 10:40:00,25.73,25.79,25.71,25.79,101500.0,12.1395,12.1678,12.1301,12.1678,101500.0
2005-05-09 10:50:00,25.8,25.8,25.75,25.77,152000.0,12.1726,12.1726,12.149,12.1584,152000.0
2005-05-09 11:00:00,25.78,25.79,25.75,25.77,61100.0,12.1631,12.1678,12.149,12.1584,61100.0
2005-05-09 11:10:00,25.76,25.78,25.75,25.78,42900.0,12.1537,12.1631,12.149,12.1631,42900.0
2005-05-09 11:20:00,25.78,25.81,25.76,25.8,138600.0,12.1631,12.1773,12.1537,12.1726,138600.0
2005-05-09 11:30:00,25.81,25.89,25.81,25.89,74600.0,12.1773,12.215,12.1773,12.215,74600.0
2005-05-09 11:40:00,25.88,25.89,25.85,25.86,53600.0,12.2103,12.215,12.1961,12.2009,53600.0
2005-05-09 11:50:00,25.86,25.89,25.85,25.86,56300.0,12.2009,12.215,12.1961,12.2009,56300.0
2005-05-09 12:00:00,25.87,25.94,25.86,25.9,62700.0,12.2056,12.2386,12.2009,12.2197,62700.0
2005-05-09 12:10:00,25.89,25.91,25.88,25.88,100100.0,12.215,12.2245,12.2103,12.2103,100100.0
2005-05-09 12:20:00,25.89,25.89,25.85,25.86,33900.0,12.215,12.215,12.1961,12.2009,33900.0
2005-05-09 12:30:00,25.86,25.86,25.8,25.82,71900.0,12.2009,12.2009,12.1726,12.182,71900.0
2005-05-09 12:40:00,25.81,25.86,25.81,25.86,82900.0,12.1773,12.2009,12.1773,12.2009,82900.0
2005-05-09 12:50:00,25.86,25.86,25.85,25.86,41800.0,12.2009,12.2009,12.1961,12.2009,41800.0
2005-05-09 13:00:00,25.86,25.88,25.85,25.88,40800.0,12.2009,12.2103,12.1961,12.2103,40800.0
2005-05-09 13:10:00,25.88,25.89,25.86,25.88,49300.0,12.2103,12.215,12.2009,12.2103,49300.0
2005-05-09 13:20:00,25.87,25.88,25.86,25.88,41900.0,12.2056,12.2103,12.2009,12.2103,41900.0
2005-05-09 13:30:00,25.89,25.91,25.88,25.91,45300.0,12.215,12.2245,12.2103,12.2245,45300.0
2005-05-09 13:40:00,25.91,25.94,25.91,25.93,45700.0,12.2245,12.2386,12.2245,12.2339,45700.0
2005-05-09 13:50:00,25.93,25.94,25.91,25.92,52100.0,12.2339,12.2386,12.2245,12.2292,52100.0
2005-05-09 14:00:00,25.93,25.94,25.88,25.89,77100.0,12.2339,12.2386,12.2103,12.215,77100.0
2005-05-09 14:10:00,25.9,25.9,25.86,25.87,60900.0,12.2197,12.2197,12.2009,12.2056,60900.0
2005-05-09 14:20:00,25.87,25.88,25.8,25.83,66200.0,12.2056,12.2103,12.1726,12.1867,66200.0
2005-05-09 14:30:00,25.82,25.83,25.79,25.81,66700.0,12.182,12.1867,12.1678,12.1773,66700.0
2005-05-09 14:40:00,25.81,25.83,25.79,25.82,70700.0,12.1773,12.1867,12.1678,12.182,70700.0
2005-05-09 14:50:00,25.82,25.87,25.82,25.84,90500.0,12.182,12.2056,12.182,12.1914,90500.0
2005-05-09 15:00:00,25.84,25.89,25.83,25.84,108300.0,12.1914,12.215,12.1867,12.1914,108300.0
2005-05-09 15:10:00,25.84,25.85,25.82,25.84,81100.0,12.1914,12.1961,12.182,12.1914,81100.0
2005-05-09 15:20:00,25.84,25.84,25.81,25.82,85500.0,12.1914,12.1914,12.1773,12.182,85500.0
2005-05-09 15:30:00,25.82,25.85,25.82,25.84,141400.0,12.182,12.1961,12.182,12.1914,141400.0
2005-05-09 15:40:00,25.85,25.89,25.84,25.89,128900.0,12.1961,12.215,12.1914,12.215,128900.0
2005-05-09 15:50:00,25.89,25.94,25.88,25.93,170600.0,12.215,12.2386,12.2103,12.2339,170600.0
2005-05-10 09:30:00,25.7,25.7,25.3,25.56,439600.0,12.1254,12.1254,11.9367,12.0593,439600.0
2005-05-10 09:40:00,25.56,25.6,25.51,25.56,253400.0,12.0593,12.0782,12.0357,12.0593,253400.0
2005-05-10 09:50:00,25.56,25.62,25.52,25.53,139700.0,12.0593,12.0876,12.0404,12.0452,139700.0
2005-05-10 10:00:00,25.53,25.59,25.3,25.56,134600.0,12.0452,12.0735,11.9367,12.0593,134600.0
2005-05-10 10:10:00,25.57,25.58,25.52,25.52,142500.0,12.064,12.0688,12.0404,12.0404,142500.0
2005-05-10 10:20:00,25.53,25.55,25.51,25.54,138200.0,12.0452,12.0546,12.0357,12.0499,138200.0
2005-05-10 10:30:00,25.54,25.56,25.51,25.51,175900.0,12.0499,12.0593,12.0357,12.0357,175900.0
2005-05-10 10:40:00,25.53,25.55,25.5,25.5,167500.0,12.0452,12.0546,12.031,12.031,167500.0
2005-05-10 10:50:00,25.5,25.51,25.47,25.48,103600.0,12.031,12.0357,12.0169,12.0216,103600.0
2005-05-10 11:00:00,25.48,25.5,25.43,25.47,200500.0,12.0216,12.031,11.998,12.0169,200500.0
2005-05-10 11:10:00,25.48,25.51,25.45,25.45,123900.0,12.0216,12.0357,12.0074,12.0074,123900.0
2005-05-10 11:20:00,25.45,25.49,25.44,25.46,157100.0,12.0074,12.0263,12.0027,12.0121,157100.0
2005-05-10 11:30:00,25.47,25.47,25.42,25.43,110600.0,12.0169,12.0169,11.9933,11.998,110600.0
2005-05-10 11:40:00,25.42,25.44,25.38,25.4,145600.0,11.9933,12.0027,11.9744,11.9838,145600.0
2005-05-10 11:50:00,25.39,25.4,25.36,25.38,170100.0,11.9791,11.9838,11.965,11.9744,170100.0
2005-05-10 12:00:00,25.38,25.45,25.37,25.43,89900.0,11.9744,12.0074,11.9697,11.998,89900.0
2005-05-10 12:10:00,25.45,25.49,25.44,25.45,99800.0,12.0074,12.0263,12.0027,12.0074,99800.0
2005-05-10 12:20:00,25.45,25.45,25.41,25.44,103200.0,12.0074,12.0074,11.9885,12.0027,103200.0
2005-05-10 12:30:00,25.43,25.44,25.42,25.44,81600.0,11.998,12.0027,11.9933,12.0027,81600.0
2005-05-10 12:40:00,25.44,25.49,25.43,25.49,93600.0,12.0027,12.0263,11.998,12.0263,93600.0
2005-05-10 12:50:00,25.49,25.51,25.45,25.45,94100.0,12.0263,12.0357,12.0074,12.0074,94100.0
2005-05-10 13:00:00,25.46,25.49,25.44,25.47,78200.0,12.0121,12.0263,12.0027,12.0169,78200.0
2005-05-10 13:10:00,25.48,25.55,25.47,25.53,51100.0,12.0216,12.0546,12.0169,12.0452,51100.0
2005-05-10 13:20:00,25.53,25.55,25.52,25.55,82900.0,12.0452,12.0546,12.0404,12.0546,82900.0
2005-05-10 13:30:00,25.55,25.57,25.53,25.55,117900.0,12.0546,12.064,12.0452,12.0546,117900.0
2005-05-10 13:40:00,25.55,25.55,25.52,25.53,56000.0,12.0546,12.0546,12.0404,12.0452,56000.0
2005-05-10 13:50:00,25.52,25.54,25.52,25.54,117100.0,12.0404,12.0499,12.0404,12.0499,117100.0
2005-05-10 14:00:00,25.54,25.57,25.53,25.56,108400.0,12.0499,12.064,12.0452,12.0593,108400.0
2005-05-10 14:10:00,25.56,25.61,25.56,25.59,71900.0,12.0593,12.0829,12.0593,12.0735,71900.0
2005-05-10 14:20:00,25.59,25.6,25.57,25.6,68300.0,12.0735,12.0782,12.064,12.0782,68300.0
2005-05-10 14:30:00,25.6,25.61,25.53,25.53,120800.0,12.0782,12.0829,12.0452,12.0452,120800.0
2005-05-10 14:40:00,25.53,25.57,25.47,25.55,145900.0,12.0452,12.064,12.0169,12.0546,145900.0
2005-05-10 14:50:00,25.55,25.58,25.53,25.58,119300.0,12.0546,12.0688,12.0452,12.0688,119300.0
2005-05-10 15:00:00,25.58,25.58,25.54,25.55,102200.0,12.0688,12.0688,12.0499,12.0546,102200.0
2005-05-10 15:10:00,25.54,25.56,25.53,25.54,100800.0,12.0499,12.0593,12.0452,12.0499,100800.0
2005-05-10 15:20:00,25.54,25.58,25.54,25.56,152200.0,12.0499,12.0688,12.0499,12.0593,152200.0
2005-05-10 15:30:00,25.56,25.58,25.54,25.55,344900.0,12.0593,12.0688,12.0499,12.0546,344900.0
2005-05-10 15:40:00,25.55,25.61,25.52,25.59,402000.0,12.0546,12.0829,12.0404,12.0735,402000.0
2005-05-10 15:50:00,25.58,25.59,25.54,25.58,226600.0,12.0688,12.0735,12.0499,12.0688,226600.0
2005-05-11 09:30:00,25.49,25.7,25.48,25.59,150600.0,12.0263,12.1254,12.0216,12.0735,150600.0
2005-05-11 09:40:00,25.6,25.63,25.52,25.58,100200.0,12.0782,12.0923,12.0404,12.0688,100200.0
2005-05-11 09:50:00,25.58,25.58,25.5,25.53,185400.0,12.0688,12.0688,12.031,12.0452,185400.0
2005-05-11 10:00:00,25.54,25.56,25.5,25.5,62000.0,12.0499,12.0593,12.031,12.031,62000.0
2005-05-11 10:10:00,25.49,25.53,25.46,25.51,94100.0,12.0263,12.0452,12.0121,12.0357,94100.0
2005-05-11 10:20:00,25.51,25.52,25.49,25.5,107100.0,12.0357,12.0404,12.0263,12.031,107100.0
2005-05-11 10:30:00,25.5,25.51,25.42,25.49,227700.0,12.031,12.0357,11.9933,12.0263,227700.0
2005-05-11 10:40:00,25.49,25.49,25.46,25.46,303500.0,12.0263,12.0263,12.0121,12.0121,303500.0
2005-05-11 10:50:00,25.45,25.46,25.37,25.4,176600.0,12.0074,12.0121,11.9697,11.9838,176600.0
2005-05-11 11:00:00,25.39,25.42,25.39,25.42,137000.0,11.9791,11.9933,11.9791,11.9933,137000.0
2005-05-11 11:10:00,25.42,25.43,25.4,25.43,153400.0,11.9933,11.998,11.9838,11.998,153400.0
2005-05-11 11:20:00,25.43,25.44,25.41,25.43,130700.0,11.998,12.0027,11.9885,11.998,130700.0
2005-05-11 11:30:00,25.43,25.45,25.43,25.44,121300.0,11.998,12.0074,11.998,12.0027,121300.0
2005-05-11 11:40:00,25.44,25.45,25.42,25.43,94000.0,12.0027,12.0074,11.9933,11.998,94000.0
2005-05-11 11:50:00,25.42,26.0,25.42,25.42,170500.0,11.9933,12.2669,11.9933,11.9933,170500.0
2005-05-11 12:00:00,25.43,25.46,25.42,25.46,352000.0,11.998,12.0121,11.9933,12.0121,352000.0
2005-05-11 12:10:00,25.45,25.49,25.45,25.45,172900.0,12.0074,12.0263,12.0074,12.0074,172900.0
2005-05-11 12:20:00,25.45,25.5,25.43,25.46,887200.0,12.0074,12.031,11.998,12.0121,887200.0
2005-05-11 12:30:00,25.46,25.49,25.45,25.47,92700.0,12.0121,12.0263,12.0074,12.0169,92700.0
2005-05-11 12:40:00,25.47,25.48,25.47,25.48,39900.0,12.0169,12.0216,12.0169,12.0216,39900.0
2005-05-11 12:50:00,25.48,25.5,25.48,25.49,31300.0,12.0216,12.031,12.0216,12.0263,31300.0
2005-05-11 13:00:00,25.49,25.49,25.47,25.48,103700.0,12.0263,12.0263,12.0169,12.0216,103700.0
2005-05-11 13:10:00,25.48,25.49,25.46,25.46,101100.0,12.0216,12.0263,12.0121,12.0121,101100.0
2005-05-11 13:20:00,25.46,25.47,25.43,25.45,158900.0,12.0121,12.0169,11.998,12.0074,158900.0
2005-05-11 13:30:00,25.45,25.47,25.44,25.45,84000.0,12.0074,12.0169,12.0027,12.0074,84000.0
2005-05-11 13:40:00,25.45,25.45,25.42,25.43,151800.0,12.0074,12.0074,11.9933,11.998,151800.0
2005-05-11 13:50:00,25.43,25.44,25.42,25.42,79900.0,11.998,12.0027,11.9933,11.9933,79900.0
2005-05-11 14:00:00,25.43,25.44,25.42,25.44,182600.0,11.998,12.0027,11.9933,12.0027,182600.0
2005-05-11 14:10:00,25.44,25.47,25.43,25.45,274800.0,12.0027,12.0169,11.998,12.0074,274800.0
2005-05-11 14:20:00,25.44,25.45,25.4,25.42,198100.0,12.0027,12.0074,11.9838,11.9933,198100.0
2005-05-11 14:30:00,25.43,25.45,25.42,25.43,140200.0,11.998,12.0074,11.9933,11.998,140200.0
2005-05-11 14:40:00,25.43,25.46,25.42,25.45,123100.0,11.998,12.0121,11.9933,12.0074,123100.0
2005-05-11 14:50:00,25.45,25.47,25.42,25.42,134200.0,12.0074,12.0169,11.9933,11.9933,134200.0
2005-05-11 15:00:00,25.43,25.44,25.4,25.4,128500.0,11.998,12.0027,11.9838,11.9838,128500.0
2005-05-11 15:10:00,25.41,25.44,25.4,25.43,160000.0,11.9885,12.0027,11.9838,11.998,160000.0
2005-05-11 15:20:00,25.43,25.46,25.42,25.44,171000.0,11.998,12.0121,11.9933,12.0027,171000.0
2005-05-11 15:30:00,25.44,25.44,25.4,25.41,196200.0,12.0027,12.0027,11.9838,11.9885,196200.0
2005-05-11 15:40:00,25.41,25.44,25.4,25.42,247000.0,11.9885,12.0027,11.9838,11.9933,247000.0
2005-05-11 15:50:00,25.43,25.43,25.42,25.42,280900.0,11.998,11.998,11.9933,11.9933,280900.0
2005-05-12 09:30:00,25.49,25.57,25.43,25.57,139800.0,12.0263,12.064,11.998,12.064,139800.0
2005-05-12 09:40:00,25.56,25.64,25.5,25.55,106200.0,12.0593,12.0971,12.031,12.0546,106200.0
2005-05-12 09:50:00,25.55,25.57,25.47,25.48,93100.0,12.0546,12.064,12.0169,12.0216,93100.0
2005-05-12 10:00:00,25.48,25.59,25.48,25.57,107500.0,12.0216,12.0735,12.0216,12.064,107500.0
2005-05-12 10:10:00,25.57,25.61,25.55,25.55,190400.0,12.064,12.0829,12.0546,12.0546,190400.0
2005-05-12 10:20:00,25.55,25.55,25.46,25.47,254800.0,12.0546,12.0546,12.0121,12.0169,254800.0
2005-05-12 10:30:00,25.47,25.5,25.45,25.47,364900.0,12.0169,12.031,12.0074,12.0169,364900.0
2005-05-12 10:40:00,25.47,25.49,25.43,25.46,62200.0,12.0169,12.0263,11.998,12.0121,62200.0
2005-05-12 10:50:00,25.45,25.47,25.44,25.47,172200.0,12.0074,12.0169,12.0027,12.0169,172200.0
2005-05-12 11:00:00,25.47,25.48,25.43,25.45,263800.0,12.0169,12.0216,11.998,12.0074,263800.0
2005-05-12 11:10:00,25.45,25.45,25.41,25.41,127600.0,12.0074,12.0074,11.9885,11.9885,127600.0
2005-05-12 11:20:00,25.41,25.45,25.4,25.43,115900.0,11.9885,12.0074,11.9838,11.998,115900.0
2005-05-12 11:30:00,25.43,25.44,25.41,25.42,65500.0,11.998,12.0027,11.9885,11.9933,65500.0
2005-05-12 11:40:00,25.43,25.44,25.4,25.44,53100.0,11.998,12.0027,11.9838,12.0027,53100.0
2005-05-12 11:50:00,25.44,25.44,25.41,25.43,104300.0,12.0027,12.0027,11.9885,11.998,104300.0
2005-05-12 12:00:00,25.44,25.45,25.38,25.42,121200.0,12.0027,12.0074,11.9744,11.9933,121200.0
2005-05-12 12:10:00,25.43,25.44,25.39,25.4,95700.0,11.998,12.0027,11.9791,11.9838,95700.0
2005-05-12 12:20:00,25.39,25.45,25.39,25.43,111600.0,11.9791,12.0074,11.9791,11.998,111600.0
2005-05-12 12:30:00,25.42,25.45,25.41,25.44,73500.0,11.9933,12.0074,11.9885,12.0027,73500.0
2005-05-12 12:40:00,25.44,25.45,25.42,25.44,56200.0,12.0027,12.0074,11.9933,12.0027,56200.0
2005-05-12 12:50:00,25.44,25.45,25.43,25.45,67000.0,12.0027,12.0074,11.998,12.0074,67000.0
2005-05-12 13:00:00,25.45,25.47,25.43,25.47,506400.0,12.0074,12.0169,11.998,12.0169,506400.0
2005-05-12 13:10:00,25.47,25.5,25.44,25.46,96900.0,12.0169,12.031,12.0027,12.0121,96900.0
2005-05-12 13:20:00,25.47,25.47,25.43,25.43,45000.0,12.0169,12.0169,11.998,11.998,45000.0
2005-05-12 13:30:00,25.43,25.45,25.41,25.43,46000.0,11.998,12.0074,11.9885,11.998,46000.0
2005-05-12 13:40:00,25.43,25.43,25.36,25.4,124100.0,11.998,11.998,11.965,11.9838,124100.0
2005-05-12 13:50:00,25.4,25.42,25.38,25.42,76500.0,11.9838,11.9933,11.9744,11.9933,76500.0
2005-05-12 14:00:00,25.41,25.44,25.4,25.42,76500.0,11.9885,12.0027,11.9838,11.9933,76500.0
2005-05-12 14:10:00,25.41,25.43,25.33,25.4,104900.0,11.9885,11.998,11.9508,11.9838,104900.0
2005-05-12 14:20:00,25.39,25.39,25.29,25.32,180800.0,11.9791,11.9791,11.9319,11.9461,180800.0
2005-05-12 14:30:00,25.31,25.34,25.3,25.32,146900.0,11.9414,11.9555,11.9367,11.9461,146900.0
2005-05-12 14:40:00,25.32,25.34,25.23,25.27,181500.0,11.9461,11.9555,11.9036,11.9225,181500.0
2005-05-12 14:50:00,25.28,25.29,25.21,25.22,194400.0,11.9272,11.9319,11.8942,11.8989,194400.0
2005-05-12 15:00:00,25.22,25.31,25.21,25.31,166100.0,11.8989,11.9414,11.8942,11.9414,166100.0
2005-05-12 15:10:00,25.3,25.32,25.24,25.26,178200.0,11.9367,11.9461,11.9083,11.9178,178200.0
2005-05-12 15:20:00,25.26,25.34,25.22,25.34,94100.0,11.9178,11.9555,11.8989,11.9555,94100.0
2005-05-12 15:30:00,25.34,25.41,25.32,25.4,191100.0,11.9555,11.9885,11.9461,11.9838,191100.0
2005-05-12 15:40:00,25.4,25.44,25.38,25.43,228700.0,11.9838,12.0027,11.9744,11.998,228700.0
2005-05-12 15:50:00,25.43,25.43,25.36,25.39,182600.0,11.998,11.998,11.965,11.9791,182600.0
2005-05-13 09:30:00,25.4,25.4,25.25,25.27,143600.0,11.9838,11.9838,11.9131,11.9225,143600.0
2005-05-13 09:40:00,25.27,25.3,25.22,25.23,120800.0,11.9225,11.9367,11.8989,11.9036,120800.0
2005-05-13 09:50:00,25.23,25.24,25.11,25.22,104800.0,11.9036,11.9083,11.847,11.8989,104800.0
2005-05-13 10:00:00,25.21,25.23,25.11,25.17,166300.0,11.8942,11.9036,11.847,11.8753,166300.0
2005-05-13 10:10:00,25.17,25.29,25.15,25.29,77600.0,11.8753,11.9319,11.8659,11.9319,77600.0
2005-05-13 10:20:00,25.28,25.29,25.17,25.22,328400.0,11.9272,11.9319,11.8753,11.8989,328400.0
2005-05-13 10:30:00,25.22,25.28,25.19,25.22,60700.0,11.8989,11.9272,11.8848,11.8989,60700.0
2005-05-13 10:40:00,25.22,25.35,25.22,25.32,155500.0,11.8989,11.9602,11.8989,11.9461,155500.0
2005-05-13 10:50:00,25.32,25.35,25.29,25.35,103100.0,11.9461,11.9602,11.9319,11.9602,103100.0
2005-05-13 11:00:00,25.34,25.38,25.33,25.33,72500.0,11.9555,11.9744,11.9508,11.9508,72500.0
2005-05-13 11:10:00,25.33,25.34,25.33,25.34,44900.0,11.9508,11.9555,11.9508,11.9555,44900.0
2005-05-13 11:20:00,25.33,25.35,25.32,25.34,457500.0,11.9508,11.9602,11.9461,11.9555,457500.0
2005-05-13 11:30:00,25.34,25.35,25.33,25.33,55100.0,11.9555,11.9602,11.9508,11.9508,55100.0
2005-05-13 11:40:00,25.33,25.34,25.3,25.33,42100.0,11.9508,11.9555,11.9367,11.9508,42100.0
2005-05-13 11:50:00,25.34,25.38,25.33,25.35,50600.0,11.9555,11.9744,11.9508,11.9602,50600.0
2005-05-13 12:00:00,25.34,25.36,25.31,25.32,46200.0,11.9555,11.965,11.9414,11.9461,46200.0
2005-05-13 12:10:00,25.32,25.33,25.31,25.33,32000.0,11.9461,11.9508,11.9414,11.9508,32000.0
2005-05-13 12:20:00,25.32,25.36,25.32,25.34,48800.0,11.9461,11.965,11.9461,11.9555,48800.0
2005-05-13 12:30:00,25.33,25.34,25.27,25.3,103600.0,11.9508,11.9555,11.9225,11.9367,103600.0
2005-05-13 12:40:00,25.29,25.3,25.25,25.26,56000.0,11.9319,11.9367,11.9131,11.9178,56000.0
2005-05-13 12:50:00,25.26,25.33,25.25,25.32,47100.0,11.9178,11.9508,11.9131,11.9461,47100.0
2005-05-13 13:00:00,25.32,25.33,25.31,25.32,22900.0,11.9461,11.9508,11.9414,11.9461,22900.0
2005-05-13 13:10:00,25.31,25.32,25.23,25.23,70300.0,11.9414,11.9461,11.9036,11.9036,70300.0
2005-05-13 13:20:00,25.23,25.24,25.21,25.22,56900.0,11.9036,11.9083,11.8942,11.8989,56900.0
2005-05-13 13:30:00,25.23,25.23,25.2,25.21,44000.0,11.9036,11.9036,11.8895,11.8942,44000.0
2005-05-13 13:40:00,25.21,25.21,25.16,25.21,49900.0,11.8942,11.8942,11.8706,11.8942,49900.0
2005-05-13 13:50:00,25.2,25.21,25.15,25.2,57400.0,11.8895,11.8942,11.8659,11.8895,57400.0
2005-05-13 14:00:00,25.19,25.2,25.15,25.16,60000.0,11.8848,11.8895,11.8659,11.8706,60000.0
2005-05-13 14:10:00,25.16,25.16,25.08,25.08,115900.0,11.8706,11.8706,11.8329,11.8329,115900.0
2005-05-13 14:20:00,25.08,25.18,25.07,25.18,97300.0,11.8329,11.88,11.8281,11.88,97300.0
2005-05-13 14:30:00,25.18,25.18,25.03,25.09,153500.0,11.88,11.88,11.8093,11.8376,153500.0
2005-05-13 14:40:00,25.08,25.16,25.06,25.07,132200.0,11.8329,11.8706,11.8234,11.8281,132200.0
2005-05-13 14:50:00,25.06,25.16,25.05,25.14,128500.0,11.8234,11.8706,11.8187,11.8612,128500.0
2005-05-13 15:00:00,25.14,25.17,25.09,25.17,123500.0,11.8612,11.8753,11.8376,11.8753,123500.0
2005-05-13 15:10:00,25.18,25.18,25.11,25.13,97200.0,11.88,11.88,11.847,11.8564,97200.0
2005-05-13 15:20:00,25.13,25.23,25.13,25.22,159400.0,11.8564,11.9036,11.8564,11.8989,159400.0
2005-05-13 15:30:00,25.22,25.27,25.21,25.27,281000.0,11.8989,11.9225,11.8942,11.9225,281000.0
2005-05-13 15:40:00,25.27,25.32,25.26,25.32,245100.0,11.9225,11.9461,11.9178,11.9461,245100.0
2005-05-13 15:50:00,25.32,25.34,25.29,25.3,353300.0,11.9461,11.9555,11.9319,11.9367,353300.0
2005-05-16 09:30:00,25.34,25.37,25.31,25.35,118800.0,11.9555,11.9697,11.9414,11.9602,118800.0
2005-05-16 09:40:00,25.35,25.36,25.32,25.36,135300.0,11.9602,11.965,11.9461,11.965,135300.0
2005-05-16 09:50:00,25.36,25.41,25.35,25.37,160200.0,11.965,11.9885,11.9602,11.9697,160200.0
2005-05-16 10:00:00,25.38,25.4,25.36,25.37,87500.0,11.9744,11.9838,11.965,11.9697,87500.0
2005-05-16 10:10:00,25.36,25.5,25.36,25.49,166000.0,11.965,12.031,11.965,12.0263,166000.0
2005-05-16 10:20:00,25.5,25.53,25.45,25.48,130000.0,12.031,12.0452,12.0074,12.0216,130000.0
2005-05-16 10:30:00,25.49,25.49,25.45,25.47,50500.0,12.0263,12.0263,12.0074,12.0169,50500.0
2005-05-16 10:40:00,25.47,25.51,25.45,25.48,109600.0,12.0169,12.0357,12.0074,12.0216,109600.0
2005-05-16 10:50:00,25.47,25.49,25.45,25.47,68100.0,12.0169,12.0263,12.0074,12.0169,68100.0
2005-05-16 11:00:00,25.47,25.48,25.44,25.46,55700.0,12.0169,12.0216,12.0027,12.0121,55700.0
2005-05-16 11:10:00,25.46,25.47,25.44,25.46,108800.0,12.0121,12.0169,12.0027,12.0121,108800.0
2005-05-16 11:20:00,25.46,25.5,25.46,25.47,210300.0,12.0121,12.031,12.0121,12.0169,210300.0
2005-05-16 11:30:00,25.48,25.51,25.47,25.5,80600.0,12.0216,12.0357,12.0169,12.031,80600.0
2005-05-16 11:40:00,25.5,25.5,25.45,25.45,42800.0,12.031,12.031,12.0074,12.0074,42800.0
2005-05-16 11:50:00,25.45,25.5,25.45,25.46,56400.0,12.0074,12.031,12.0074,12.0121,56400.0
2005-05-16 12:00:00,25.46,25.5,25.46,25.47,35800.0,12.0121,12.031,12.0121,12.0169,35800.0
2005-05-16 12:10:00,25.47,25.49,25.46,25.48,27200.0,12.0169,12.0263,12.0121,12.0216,27200.0
2005-05-16 12:20:00,25.48,25.51,25.47,25.5,34700.0,12.0216,12.0357,12.0169,12.031,34700.0
2005-05-16 12:30:00,25.49,25.5,25.43,25.45,46000.0,12.0263,12.031,11.998,12.0074,46000.0
2005-05-16 12:40:00,25.44,25.49,25.43,25.46,46300.0,12.0027,12.0263,11.998,12.0121,46300.0
2005-05-16 12:50:00,25.48,25.49,25.46,25.49,26800.0,12.0216,12.0263,12.0121,12.0263,26800.0
2005-05-16 13:00:00,25.49,25.49,25.46,25.47,17600.0,12.0263,12.0263,12.0121,12.0169,17600.0
2005-05-16 13:10:00,25.47,25.5,25.47,25.48,43900.0,12.0169,12.031,12.0169,12.0216,43900.0
2005-05-16 13:20:00,25.48,25.51,25.48,25.49,76000.0,12.0216,12.0357,12.0216,12.0263,76000.0
2005-05-16 13:30:00,25.49,25.5,25.47,25.47,56600.0,12.0263,12.031,12.0169,12.0169,56600.0
2005-05-16 13:40:00,25.47,25.51,25.47,25.49,66600.0,12.0169,12.0357,12.0169,12.0263,66600.0
2005-05-16 13:50:00,25.49,25.5,25.46,25.5,98300.0,12.0263,12.031,12.0121,12.031,98300.0
2005-05-16 14:00:00,25.49,25.52,25.46,25.46,136400.0,12.0263,12.0404,12.0121,12.0121,136400.0
2005-05-16 14:10:00,25.46,25.47,25.41,25.46,72600.0,12.0121,12.0169,11.9885,12.0121,72600.0
2005-05-16 14:20:00,25.46,25.47,25.44,25.47,38800.0,12.0121,12.0169,12.0027,12.0169,38800.0
2005-05-16 14:30:00,25.47,25.48,25.46,25.46,31300.0,12.0169,12.0216,12.0121,12.0121,31300.0
2005-05-16 14:40:00,25.46,25.47,25.45,25.46,46900.0,12.0121,12.0169,12.0074,12.0121,46900.0
2005-05-16 14:50:00,25.45,25.46,25.42,25.44,59500.0,12.0074,12.0121,11.9933,12.0027,59500.0
2005-05-16 15:00:00,25.44,25.46,25.42,25.46,98600.0,12.0027,12.0121,11.9933,12.0121,98600.0
2005-05-16 15:10:00,25.45,25.46,25.44,25.45,80900.0,12.0074,12.0121,12.0027,12.0074,80900.0
2005-05-16 15:20:00,25.45,25.48,25.43,25.47,76600.0,12.0074,12.0216,11.998,12.0169,76600.0
2005-05-16 15:30:00,25.47,25.47,25.45,25.46,87500.0,12.0169,12.0169,12.0074,12.0121,87500.0
2005-05-16 15:40:00,25.45,25.46,25.41,25.42,153900.0,12.0074,12.0121,11.9885,11.9933,153900.0
2005-05-16 15:50:00,25.42,25.46,25.41,25.45,179100.0,11.9933,12.0121,11.9885,12.0074,179100.0
2005-05-17 09:30:00,25.3,25.35,25.24,25.31,154700.0,11.9367,11.9602,11.9083,11.9414,154700.0
2005-05-17 09:40:00,25.3,25.39,25.27,25.35,136600.0,11.9367,11.9791,11.9225,11.9602,136600.0
2005-05-17 09:50:00,25.36,25.45,25.33,25.33,82100.0,11.965,12.0074,11.9508,11.9508,82100.0
2005-05-17 10:00:00,25.34,25.38,25.29,25.3,87000.0,11.9555,11.9744,11.9319,11.9367,87000.0
2005-05-17 10:10:00,25.3,25.33,25.29,25.3,57800.0,11.9367,11.9508,11.9319,11.9367,57800.0
2005-05-17 10:20:00,25.3,25.31,25.23,25.23,60900.0,11.9367,11.9414,11.9036,11.9036,60900.0
2005-05-17 10:30:00,25.21,25.27,25.2,25.27,110200.0,11.8942,11.9225,11.8895,11.9225,110200.0
2005-05-17 10:40:00,25.27,25.27,25.22,25.24,67000.0,11.9225,11.9225,11.8989,11.9083,67000.0
2005-05-17 10:50:00,25.24,25.25,25.21,25.22,70600.0,11.9083,11.9131,11.8942,11.8989,70600.0
2005-05-17 11:00:00,25.22,25.25,25.2,25.2,59800.0,11.8989,11.9131,11.8895,11.8895,59800.0
2005-05-17 11:10:00,25.2,25.22,25.18,25.2,43500.0,11.8895,11.8989,11.88,11.8895,43500.0
2005-05-17 11:20:00,25.22,25.25,25.21,25.24,55000.0,11.8989,11.9131,11.8942,11.9083,55000.0
2005-05-17 11:30:00,25.24,25.29,25.23,25.28,121100.0,11.9083,11.9319,11.9036,11.9272,121100.0
2005-05-17 11:40:00,25.27,25.3,25.25,25.28,76900.0,11.9225,11.9367,11.9131,11.9272,76900.0
2005-05-17 11:50:00,25.28,25.29,25.27,25.28,43900.0,11.9272,11.9319,11.9225,11.9272,43900.0
2005-05-17 12:00:00,25.29,25.31,25.25,25.27,46100.0,11.9319,11.9414,11.9131,11.9225,46100.0
2005-05-17 12:10:00,25.27,25.29,25.25,25.28,32800.0,11.9225,11.9319,11.9131,11.9272,32800.0
2005-05-17 12:20:00,25.28,25.29,25.26,25.28,54500.0,11.9272,11.9319,11.9178,11.9272,54500.0
2005-05-17 12:30:00,25.28,25.29,25.22,25.22,50400.0,11.9272,11.9319,11.8989,11.8989,50400.0
2005-05-17 12:40:00,25.22,25.27,25.2,25.27,46800.0,11.8989,11.9225,11.8895,11.9225,46800.0
2005-05-17 12:50:00,25.25,25.27,25.25,25.25,30400.0,11.9131,11.9225,11.9131,11.9131,30400.0
2005-05-17 13:00:00,25.26,25.27,25.22,25.25,47300.0,11.9178,11.9225,11.8989,11.9131,47300.0
2005-05-17 13:10:00,25.25,25.27,25.25,25.27,45400.0,11.9131,11.9225,11.9131,11.9225,45400.0
2005-05-17 13:20:00,25.27,25.31,25.26,25.27,40700.0,11.9225,11.9414,11.9178,11.9225,40700.0
2005-05-17 13:30:00,25.28,25.34,25.27,25.32,77400.0,11.9272,11.9555,11.9225,11.9461,77400.0
2005-05-17 13:40:00,25.32,25.33,25.29,25.29,66400.0,11.9461,11.9508,11.9319,11.9319,66400.0
2005-05-17 13:50:00,25.29,25.3,25.26,25.29,39100.0,11.9319,11.9367,11.9178,11.9319,39100.0
2005-05-17 14:00:00,25.29,25.3,25.27,25.3,29400.0,11.9319,11.9367,11.9225,11.9367,29400.0
2005-05-17 14:10:00,25.3,25.33,25.29,25.29,70700.0,11.9367,11.9508,11.9319,11.9319,70700.0
2005-05-17 14:20:00,25.29,25.32,25.29,25.31,35400.0,11.9319,11.9461,11.9319,11.9414,35400.0
2005-05-17 14:30:00,25.31,25.42,25.31,25.39,116600.0,11.9414,11.9933,11.9414,11.9791,116600.0
2005-05-17 14:40:00,25.42,25.47,25.38,25.46,127600.0,11.9933,12.0169,11.9744,12.0121,127600.0
2005-05-17 14:50:00,25.46,25.5,25.44,25.45,111500.0,12.0121,12.031,12.0027,12.0074,111500.0
2005-05-17 15:00:00,25.44,25.46,25.43,25.46,54300.0,12.0027,12.0121,11.998,12.0121,54300.0
2005-05-17 15:10:00,25.46,25.49,25.45,25.46,69200.0,12.0121,12.0263,12.0074,12.0121,69200.0
2005-05-17 15:20:00,25.46,25.48,25.44,25.47,54600.0,12.0121,12.0216,12.0027,12.0169,54600.0
2005-05-17 15:30:00,25.48,25.51,25.47,25.5,126900.0,12.0216,12.0357,12.0169,12.031,126900.0
2005-05-17 15:40:00,25.5,25.54,25.49,25.54,146100.0,12.031,12.0499,12.0263,12.0499,146100.0
2005-05-17 15:50:00,25.53,25.54,25.46,25.51,198800.0,12.0452,12.0499,12.0121,12.0357,198800.0
2005-05-18 09:30:00,25.6,25.65,25.51,25.59,141300.0,12.0782,12.1018,12.0357,12.0735,141300.0
2005-05-18 09:40:00,25.58,25.59,25.5,25.52,72200.0,12.0688,12.0735,12.031,12.0404,72200.0
2005-05-18 09:50:00,25.51,25.52,25.42,25.45,77100.0,12.0357,12.0404,11.9933,12.0074,77100.0
2005-05-18 10:00:00,25.46,25.52,25.45,25.5,119800.0,12.0121,12.0404,12.0074,12.031,119800.0
2005-05-18 10:10:00,25.51,25.51,25.44,25.45,51100.0,12.0357,12.0357,12.0027,12.0074,51100.0
2005-05-18 10:20:00,25.44,25.45,25.4,25.44,108100.0,12.0027,12.0074,11.9838,12.0027,108100.0
2005-05-18 10:30:00,25.44,25.5,25.42,25.42,149000.0,12.0027,12.031,11.9933,11.9933,149000.0
2005-05-18 10:40:00,25.43,25.46,25.41,25.41,67700.0,11.998,12.0121,11.9885,11.9885,67700.0
2005-05-18 10:50:00,25.41,25.41,25.34,25.37,134600.0,11.9885,11.9885,11.9555,11.9697,134600.0
2005-05-18 11:00:00,25.37,25.38,25.32,25.37,108400.0,11.9697,11.9744,11.9461,11.9697,108400.0
2005-05-18 11:10:00,25.36,25.4,25.34,25.39,124000.0,11.965,11.9838,11.9555,11.9791,124000.0
2005-05-18 11:20:00,25.4,25.4,25.35,25.36,93300.0,11.9838,11.9838,11.9602,11.965,93300.0
2005-05-18 11:30:00,25.35,25.38,25.33,25.37,139800.0,11.9602,11.9744,11.9508,11.9697,139800.0
2005-05-18 11:40:00,25.36,25.39,25.33,25.38,94500.0,11.965,11.9791,11.9508,11.9744,94500.0
2005-05-18 11:50:00,25.39,25.4,25.36,25.37,121900.0,11.9791,11.9838,11.965,11.9697,121900.0
2005-05-18 12:00:00,25.37,25.41,25.35,25.41,142000.0,11.9697,11.9885,11.9602,11.9885,142000.0
2005-05-18 12:10:00,25.41,25.41,25.36,25.39,76700.0,11.9885,11.9885,11.965,11.9791,76700.0
2005-05-18 12:20:00,25.39,25.4,25.38,25.39,91900.0,11.9791,11.9838,11.9744,11.9791,91900.0
2005-05-18 12:30:00,25.38,25.4,25.37,25.39,65200.0,11.9744,11.9838,11.9697,11.9791,65200.0
2005-05-18 12:40:00,25.39,25.45,25.38,25.45,172900.0,11.9791,12.0074,11.9744,12.0074,172900.0
2005-05-18 12:50:00,25.45,25.49,25.45,25.46,64100.0,12.0074,12.0263,12.0074,12.0121,64100.0
2005-05-18 13:00:00,25.46,25.46,25.43,25.44,91100.0,12.0121,12.0121,11.998,12.0027,91100.0
2005-05-18 13:10:00,25.44,25.45,25.42,25.44,42600.0,12.0027,12.0074,11.9933,12.0027,42600.0
2005-05-18 13:20:00,25.44,25.44,25.42,25.43,72700.0,12.0027,12.0027,11.9933,11.998,72700.0
2005-05-18 13:30:00,25.43,25.45,25.42,25.44,71700.0,11.998,12.0074,11.9933,12.0027,71700.0
2005-05-18 13:40:00,25.44,25.45,25.41,25.41,90400.0,12.0027,12.0074,11.9885,11.9885,90400.0
2005-05-18 13:50:00,25.42,25.43,25.4,25.4,61100.0,11.9933,11.998,11.9838,11.9838,61100.0
2005-05-18 14:00:00,25.39,25.4,25.39,25.39,100200.0,11.9791,11.9838,11.9791,11.9791,100200.0
2005-05-18 14:10:00,25.4,25.4,25.38,25.38,66300.0,11.9838,11.9838,11.9744,11.9744,66300.0
2005-05-18 14:20:00,25.38,25.39,25.35,25.37,83600.0,11.9744,11.9791,11.9602,11.9697,83600.0
2005-05-18 14:30:00,25.36,25.4,25.34,25.4,101100.0,11.965,11.9838,11.9555,11.9838,101100.0
2005-05-18 14:40:00,25.4,25.4,25.36,25.36,72300.0,11.9838,11.9838,11.965,11.965,72300.0
2005-05-18 14:50:00,25.37,25.45,25.36,25.44,92500.0,11.9697,12.0074,11.965,12.0027,92500.0
2005-05-18 15:00:00,25.45,25.45,25.42,25.42,79700.0,12.0074,12.0074,11.9933,11.9933,79700.0
2005-05-18 15:10:00,25.43,25.45,25.42,25.42,96700.0,11.998,12.0074,11.9933,11.9933,96700.0
2005-05-18 15:20:00,25.42,25.43,25.4,25.4,109400.0,11.9933,11.998,11.9838,11.9838,109400.0
2005-05-18 15:30:00,25.4,25.4,25.36,25.36,90200.0,11.9838,11.9838,11.965,11.965,90200.0
2005-05-18 15:40:00,25.36,25.37,25.35,25.35,200400.0,11.965,11.9697,11.9602,11.9602,200400.0
2005-05-18 15:50:00,25.35,25.4,25.34,25.4,349400.0,11.9602,11.9838,11.9555,11.9838,349400.0
2005-05-19 09:30:00,25.38,25.39,25.34,25.36,164300.0,11.9744,11.9791,11.9555,11.965,164300.0
2005-05-19 09:40:00,25.35,25.46,25.35,25.43,149900.0,11.9602,12.0121,11.9602,11.998,149900.0
2005-05-19 09:50:00,25.43,25.43,25.36,25.36,75300.0,11.998,11.998,11.965,11.965,75300.0
2005-05-19 10:00:00,25.35,25.4,25.35,25.37,90200.0,11.9602,11.9838,11.9602,11.9697,90200.0
2005-05-19 10:10:00,25.37,25.44,25.36,25.38,97200.0,11.9697,12.0027,11.965,11.9744,97200.0
2005-05-19 10:20:00,25.38,25.39,25.35,25.38,63700.0,11.9744,11.9791,11.9602,11.9744,63700.0
2005-05-19 10:30:00,25.39,25.4,25.36,25.36,46500.0,11.9791,11.9838,11.965,11.965,46500.0
2005-05-19 10:40:00,25.36,25.36,25.29,25.3,118500.0,11.965,11.965,11.9319,11.9367,118500.0
2005-05-19 10:50:00,25.29,25.31,25.27,25.3,81700.0,11.9319,11.9414,11.9225,11.9367,81700.0
2005-05-19 11:00:00,25.31,25.32,25.29,25.31,53200.0,11.9414,11.9461,11.9319,11.9414,53200.0
2005-05-19 11:10:00,25.32,25.38,25.31,25.33,79200.0,11.9461,11.9744,11.9414,11.9508,79200.0
2005-05-19 11:20:00,25.33,25.37,25.33,25.35,67400.0,11.9508,11.9697,11.9508,11.9602,67400.0
2005-05-19 11:30:00,25.35,25.37,25.33,25.37,43700.0,11.9602,11.9697,11.9508,11.9697,43700.0
2005-05-19 11:40:00,25.37,25.4,25.35,25.39,50600.0,11.9697,11.9838,11.9602,11.9791,50600.0
2005-05-19 11:50:00,25.4,25.43,25.35,25.36,139300.0,11.9838,11.998,11.9602,11.965,139300.0
2005-05-19 12:00:00,25.35,25.35,25.31,25.33,47200.0,11.9602,11.9602,11.9414,11.9508,47200.0
2005-05-19 12:10:00,25.33,25.36,25.33,25.34,23600.0,11.9508,11.965,11.9508,11.9555,23600.0
2005-05-19 12:20:00,25.34,25.41,25.33,25.37,83500.0,11.9555,11.9885,11.9508,11.9697,83500.0
2005-05-19 12:30:00,25.37,25.39,25.36,25.38,41200.0,11.9697,11.9791,11.965,11.9744,41200.0
2005-05-19 12:40:00,25.38,25.41,25.37,25.41,51900.0,11.9744,11.9885,11.9697,11.9885,51900.0
2005-05-19 12:50:00,25.4,25.41,25.38,25.39,39500.0,11.9838,11.9885,11.9744,11.9791,39500.0
2005-05-19 13:00:00,25.38,25.42,25.38,25.4,42800.0,11.9744,11.9933,11.9744,11.9838,42800.0
2005-05-19 13:10:00,25.39,25.41,25.38,25.41,32100.0,11.9791,11.9885,11.9744,11.9885,32100.0
2005-05-19 13:20:00,25.41,25.42,25.39,25.4,62800.0,11.9885,11.9933,11.9791,11.9838,62800.0
2005-05-19 13:30:00,25.39,25.42,25.39,25.39,41300.0,11.9791,11.9933,11.9791,11.9791,41300.0
2005-05-19 13:40:00,25.39,25.4,25.38,25.39,45200.0,11.9791,11.9838,11.9744,11.9791,45200.0
2005-05-19 13:50:00,25.39,25.39,25.32,25.32,36900.0,11.9791,11.9791,11.9461,11.9461,36900.0
2005-05-19 14:00:00,25.32,25.37,25.3,25.32,47000.0,11.9461,11.9697,11.9367,11.9461,47000.0
2005-05-19 14:10:00,25.33,25.35,25.32,25.35,57400.0,11.9508,11.9602,11.9461,11.9602,57400.0
2005-05-19 14:20:00,25.36,25.36,25.33,25.36,31100.0,11.965,11.965,11.9508,11.965,31100.0
2005-05-19 14:30:00,25.37,25.39,25.35,25.36,67600.0,11.9697,11.9791,11.9602,11.965,67600.0
2005-05-19 14:40:00,25.36,25.39,25.27,25.36,98800.0,11.965,11.9791,11.9225,11.965,98800.0
2005-05-19 14:50:00,25.37,25.4,25.36,25.39,47700.0,11.9697,11.9838,11.965,11.9791,47700.0
2005-05-19 15:00:00,25.4,25.43,25.38,25.43,113600.0,11.9838,11.998,11.9744,11.998,113600.0
2005-05-19 15:10:00,25.42,25.43,25.39,25.43,80800.0,11.9933,11.998,11.9791,11.998,80800.0
2005-05-19 15:20:00,25.43,25.43,25.41,25.42,50000.0,11.998,11.998,11.9885,11.9933,50000.0
2005-05-19 15:30:00,25.43,25.45,25.41,25.44,104100.0,11.998,12.0074,11.9885,12.0027,104100.0
2005-05-19 15:40:00,25.44,25.44,25.4,25.43,103900.0,12.0027,12.0027,11.9838,11.998,103900.0
2005-05-19 15:50:00,25.42,25.46,25.4,25.45,137600.0,11.9933,12.0121,11.9838,12.0074,137600.0
2005-05-20 09:30:00,25.5,25.5,25.38,25.39,643700.0,12.031,12.031,11.9744,11.9791,643700.0
2005-05-20 09:40:00,25.38,25.45,25.36,25.45,82500.0,11.9744,12.0074,11.965,12.0074,82500.0
2005-05-20 09:50:00,25.44,25.46,25.4,25.43,61400.0,12.0027,12.0121,11.9838,11.998,61400.0
2005-05-20 10:00:00,25.44,25.53,25.44,25.5,135000.0,12.0027,12.0452,12.0027,12.031,135000.0
2005-05-20 10:10:00,25.51,25.54,25.5,25.51,90600.0,12.0357,12.0499,12.031,12.0357,90600.0
2005-05-20 10:20:00,25.51,25.55,25.51,25.55,121500.0,12.0357,12.0546,12.0357,12.0546,121500.0
2005-05-20 10:30:00,25.55,25.56,25.53,25.55,105900.0,12.0546,12.0593,12.0452,12.0546,105900.0
2005-05-20 10:40:00,25.55,25.62,25.48,25.61,121700.0,12.0546,12.0876,12.0216,12.0829,121700.0
2005-05-20 10:50:00,25.61,25.64,25.6,25.62,136700.0,12.0829,12.0971,12.0782,12.0876,136700.0
2005-05-20 11:00:00,25.62,25.7,25.61,25.7,115000.0,12.0876,12.1254,12.0829,12.1254,115000.0
2005-05-20 11:10:00,25.7,25.89,25.69,25.88,434700.0,12.1254,12.215,12.1207,12.2103,434700.0
2005-05-20 11:20:00,25.88,25.91,25.81,25.85,232000.0,12.2103,12.2245,12.1773,12.1961,232000.0
2005-05-20 11:30:00,25.86,25.86,25.78,25.81,180700.0,12.2009,12.2009,12.1631,12.1773,180700.0
2005-05-20 11:40:00,25.81,25.82,25.77,25.77,230200.0,12.1773,12.182,12.1584,12.1584,230200.0
2005-05-20 11:50:00,25.77,25.8,25.75,25.79,117100.0,12.1584,12.1726,12.149,12.1678,117100.0
2005-05-20 12:00:00,25.79,25.84,25.78,25.83,144300.0,12.1678,12.1914,12.1631,12.1867,144300.0
2005-05-20 12:10:00,25.83,25.83,25.81,25.82,42100.0,12.1867,12.1867,12.1773,12.182,42100.0
2005-05-20 12:20:00,25.82,25.83,25.81,25.82,76000.0,12.182,12.1867,12.1773,12.182,76000.0
2005-05-20 12:30:00,25.81,25.85,25.81,25.85,100000.0,12.1773,12.1961,12.1773,12.1961,100000.0
2005-05-20 12:40:00,25.84,25.85,25.82,25.84,71600.0,12.1914,12.1961,12.182,12.1914,71600.0
2005-05-20 12:50:00,25.84,25.87,25.83,25.85,72200.0,12.1914,12.2056,12.1867,12.1961,72200.0
2005-05-20 13:00:00,25.86,25.86,25.8,25.8,52800.0,12.2009,12.2009,12.1726,12.1726,52800.0
2005-05-20 13:10:00,25.8,25.81,25.75,25.76,121300.0,12.1726,12.1773,12.149,12.1537,121300.0
2005-05-20 13:20:00,25.76,25.77,25.72,25.77,65900.0,12.1537,12.1584,12.1348,12.1584,65900.0
2005-05-20 13:30:00,25.76,25.78,25.74,25.75,42400.0,12.1537,12.1631,12.1442,12.149,42400.0
2005-05-20 13:40:00,25.75,25.76,25.73,25.74,53300.0,12.149,12.1537,12.1395,12.1442,53300.0
2005-05-20 13:50:00,25.73,25.76,25.73,25.75,53300.0,12.1395,12.1537,12.1395,12.149,53300.0
2005-05-20 14:00:00,25.74,25.74,25.71,25.72,90900.0,12.1442,12.1442,12.1301,12.1348,90900.0
2005-05-20 14:10:00,25.72,25.73,25.71,25.72,115900.0,12.1348,12.1395,12.1301,12.1348,115900.0
2005-05-20 14:20:00,25.71,25.75,25.71,25.72,61700.0,12.1301,12.149,12.1301,12.1348,61700.0
2005-05-20 14:30:00,25.72,25.73,25.71,25.72,53600.0,12.1348,12.1395,12.1301,12.1348,53600.0
2005-05-20 14:40:00,25.71,25.73,25.7,25.72,105100.0,12.1301,12.1395,12.1254,12.1348,105100.0
2005-05-20 14:50:00,25.72,25.73,25.7,25.7,76200.0,12.1348,12.1395,12.1254,12.1254,76200.0
2005-05-20 15:00:00,25.7,25.71,25.65,25.7,124700.0,12.1254,12.1301,12.1018,12.1254,124700.0
2005-05-20 15:10:00,25.71,25.72,25.67,25.68,106600.0,12.1301,12.1348,12.1112,12.1159,106600.0
2005-05-20 15:20:00,25.68,25.71,25.67,25.68,107100.0,12.1159,12.1301,12.1112,12.1159,107100.0
2005-05-20 15:30:00,25.68,25.71,25.66,25.71,234300.0,12.1159,12.1301,12.1065,12.1301,234300.0
2005-05-20 15:40:00,25.71,25.8,25.71,25.76,366400.0,12.1301,12.1726,12.1301,12.1537,366400.0
2005-05-20 15:50:00,25.76,25.82,25.69,25.78,465700.0,12.1537,12.182,12.1207,12.1631,465700.0
2005-05-23 09:30:00,25.72,25.73,25.61,25.64,270900.0,12.1348,12.1395,12.0829,12.0971,270900.0
2005-05-23 09:40:00,25.65,25.73,25.6,25.73,123200.0,12.1018,12.1395,12.0782,12.1395,123200.0
2005-05-23 09:50:00,25.73,25.74,25.65,25.69,151200.0,12.1395,12.1442,12.1018,12.1207,151200.0
2005-05-23 10:00:00,25.7,25.71,25.65,25.68,94100.0,12.1254,12.1301,12.1018,12.1159,94100.0
2005-05-23 10:10:00,25.68,25.75,25.67,25.73,101200.0,12.1159,12.149,12.1112,12.1395,101200.0
2005-05-23 10:20:00,25.72,25.73,25.69,25.69,57300.0,12.1348,12.1395,12.1207,12.1207,57300.0
2005-05-23 10:30:00,25.7,25.74,25.69,25.71,86500.0,12.1254,12.1442,12.1207,12.1301,86500.0
2005-05-23 10:40:00,25.71,25.72,25.64,25.65,50500.0,12.1301,12.1348,12.0971,12.1018,50500.0
2005-05-23 10:50:00,25.65,25.67,25.62,25.66,120600.0,12.1018,12.1112,12.0876,12.1065,120600.0
2005-05-23 11:00:00,25.66,25.66,25.63,25.64,71200.0,12.1065,12.1065,12.0923,12.0971,71200.0
2005-05-23 11:10:00,25.63,25.68,25.62,25.68,51400.0,12.0923,12.1159,12.0876,12.1159,51400.0
2005-05-23 11:20:00,25.68,25.69,25.65,25.68,38300.0,12.1159,12.1207,12.1018,12.1159,38300.0
2005-05-23 11:30:00,25.67,25.7,25.66,25.68,60200.0,12.1112,12.1254,12.1065,12.1159,60200.0
2005-05-23 11:40:00,25.67,25.69,25.66,25.67,82600.0,12.1112,12.1207,12.1065,12.1112,82600.0
2005-05-23 11:50:00,25.67,25.71,25.66,25.7,46100.0,12.1112,12.1301,12.1065,12.1254,46100.0
2005-05-23 12:00:00,25.7,25.75,25.69,25.72,62200.0,12.1254,12.149,12.1207,12.1348,62200.0
2005-05-23 12:10:00,25.73,25.81,25.72,25.81,65500.0,12.1395,12.1773,12.1348,12.1773,65500.0
2005-05-23 12:20:00,25.81,25.82,25.78,25.79,69200.0,12.1773,12.182,12.1631,12.1678,69200.0
2005-05-23 12:30:00,25.79,25.8,25.76,25.79,69000.0,12.1678,12.1726,12.1537,12.1678,69000.0
2005-05-23 12:40:00,25.79,25.79,25.72,25.73,59100.0,12.1678,12.1678,12.1348,12.1395,59100.0
2005-05-23 12:50:00,25.73,25.74,25.7,25.72,129500.0,12.1395,12.1442,12.1254,12.1348,129500.0
2005-05-23 13:00:00,25.75,25.75,25.72,25.73,141700.0,12.149,12.149,12.1348,12.1395,141700.0
2005-05-23 13:10:00,25.74,25.77,25.74,25.76,98500.0,12.1442,12.1584,12.1442,12.1537,98500.0
2005-05-23 13:20:00,25.76,25.79,25.76,25.77,105000.0,12.1537,12.1678,12.1537,12.1584,105000.0
2005-05-23 13:30:00,25.76,25.79,25.74,25.75,94000.0,12.1537,12.1678,12.1442,12.149,94000.0
2005-05-23 13:40:00,25.75,25.77,25.72,25.74,97700.0,12.149,12.1584,12.1348,12.1442,97700.0
2005-05-23 13:50:00,25.73,25.77,25.73,25.75,64400.0,12.1395,12.1584,12.1395,12.149,64400.0
2005-05-23 14:00:00,25.76,25.8,25.73,25.8,146600.0,12.1537,12.1726,12.1395,12.1726,146600.0
2005-05-23 14:10:00,25.79,25.85,25.78,25.85,134100.0,12.1678,12.1961,12.1631,12.1961,134100.0
2005-05-23 14:20:00,25.85,25.88,25.82,25.82,83400.0,12.1961,12.2103,12.182,12.182,83400.0
2005-05-23 14:30:00,25.82,25.84,25.82,25.83,45400.0,12.182,12.1914,12.182,12.1867,45400.0
2005-05-23 14:40:00,25.84,25.89,25.83,25.88,84800.0,12.1914,12.215,12.1867,12.2103,84800.0
2005-05-23 14:50:00,25.88,25.9,25.86,25.88,83500.0,12.2103,12.2197,12.2009,12.2103,83500.0
2005-05-23 15:00:00,25.89,25.91,25.88,25.9,89400.0,12.215,12.2245,12.2103,12.2197,89400.0
2005-05-23 15:10:00,25.9,25.96,25.89,25.94,174300.0,12.2197,12.248,12.215,12.2386,174300.0
2005-05-23 15:20:00,25.94,25.95,25.89,25.9,90300.0,12.2386,12.2433,12.215,12.2197,90300.0
2005-05-23 15:30:00,25.89,25.9,25.89,25.9,134700.0,12.215,12.2197,12.215,12.2197,134700.0
2005-05-23 15:40:00,25.9,25.9,25.86,25.88,135400.0,12.2197,12.2197,12.2009,12.2103,135400.0
2005-05-23 15:50:00,25.88,25.91,25.87,25.91,186000.0,12.2103,12.2245,12.2056,12.2245,186000.0
2005-05-24 09:30:00,25.9,25.9,25.83,25.88,211100.0,12.2197,12.2197,12.1867,12.2103,211100.0
2005-05-24 09:40:00,25.87,25.88,25.72,25.8,218000.0,12.2056,12.2103,12.1348,12.1726,218000.0
2005-05-24 09:50:00,25.8,25.9,25.79,25.87,93900.0,12.1726,12.2197,12.1678,12.2056,93900.0
2005-05-24 10:00:00,25.87,25.9,25.82,25.86,128600.0,12.2056,12.2197,12.182,12.2009,128600.0
2005-05-24 10:10:00,25.86,25.9,25.86,25.88,67700.0,12.2009,12.2197,12.2009,12.2103,67700.0
2005-05-24 10:20:00,25.91,25.91,25.85,25.88,62700.0,12.2245,12.2245,12.1961,12.2103,62700.0
2005-05-24 10:30:00,25.89,25.94,25.88,25.94,175000.0,12.215,12.2386,12.2103,12.2386,175000.0
2005-05-24 10:40:00,25.93,25.96,25.9,25.94,87000.0,12.2339,12.248,12.2197,12.2386,87000.0
2005-05-24 10:50:00,25.95,25.97,25.93,25.95,138800.0,12.2433,12.2528,12.2339,12.2433,138800.0
2005-05-24 11:00:00,25.95,26.0,25.94,25.98,137900.0,12.2433,12.2669,12.2386,12.2575,137900.0
2005-05-24 11:10:00,25.98,26.01,25.95,25.96,236500.0,12.2575,12.2716,12.2433,12.248,236500.0
2005-05-24 11:20:00,25.95,25.96,25.92,25.92,52600.0,12.2433,12.248,12.2292,12.2292,52600.0
2005-05-24 11:30:00,25.93,25.93,25.91,25.92,42000.0,12.2339,12.2339,12.2245,12.2292,42000.0
2005-05-24 11:40:00,25.92,25.94,25.91,25.91,60200.0,12.2292,12.2386,12.2245,12.2245,60200.0
2005-05-24 11:50:00,25.91,25.91,25.86,25.87,107400.0,12.2245,12.2245,12.2009,12.2056,107400.0
2005-05-24 12:00:00,25.88,25.9,25.87,25.89,44000.0,12.2103,12.2197,12.2056,12.215,44000.0
2005-05-24 12:10:00,25.88,25.88,25.83,25.84,32100.0,12.2103,12.2103,12.1867,12.1914,32100.0
2005-05-24 12:20:00,25.84,25.87,25.83,25.86,27400.0,12.1914,12.2056,12.1867,12.2009,27400.0
2005-05-24 12:30:00,25.84,25.86,25.83,25.85,24700.0,12.1914,12.2009,12.1867,12.1961,24700.0
2005-05-24 12:40:00,25.85,25.86,25.83,25.86,23600.0,12.1961,12.2009,12.1867,12.2009,23600.0
2005-05-24 12:50:00,25.86,25.86,25.84,25.85,26600.0,12.2009,12.2009,12.1914,12.1961,26600.0
2005-05-24 13:00:00,25.85,25.86,25.83,25.85,38000.0,12.1961,12.2009,12.1867,12.1961,38000.0
2005-05-24 13:10:00,25.85,25.86,25.84,25.85,41500.0,12.1961,12.2009,12.1914,12.1961,41500.0
2005-05-24 13:20:00,25.85,25.86,25.84,25.85,33600.0,12.1961,12.2009,12.1914,12.1961,33600.0
2005-05-24 13:30:00,25.85,25.86,25.84,25.85,25500.0,12.1961,12.2009,12.1914,12.1961,25500.0
2005-05-24 13:40:00,25.85,25.86,25.84,25.84,29400.0,12.1961,12.2009,12.1914,12.1914,29400.0
2005-05-24 13:50:00,25.85,25.85,25.82,25.83,48500.0,12.1961,12.1961,12.182,12.1867,48500.0
2005-05-24 14:00:00,25.83,25.9,25.81,25.89,71800.0,12.1867,12.2197,12.1773,12.215,71800.0
2005-05-24 14:10:00,25.89,25.9,25.83,25.85,60500.0,12.215,12.2197,12.1867,12.1961,60500.0
2005-05-24 14:20:00,25.85,25.89,25.83,25.85,73100.0,12.1961,12.215,12.1867,12.1961,73100.0
2005-05-24 14:30:00,25.85,25.86,25.8,25.82,56600.0,12.1961,12.2009,12.1726,12.182,56600.0
2005-05-24 14:40:00,25.8,25.81,25.77,25.78,72900.0,12.1726,12.1773,12.1584,12.1631,72900.0
2005-05-24 14:50:00,25.78,25.8,25.77,25.8,76700.0,12.1631,12.1726,12.1584,12.1726,76700.0
2005-05-24 15:00:00,25.8,25.8,25.77,25.8,74500.0,12.1726,12.1726,12.1584,12.1726,74500.0
2005-05-24 15:10:00,25.8,25.83,25.78,25.82,58600.0,12.1726,12.1867,12.1631,12.182,58600.0
2005-05-24 15:20:00,25.82,25.89,25.81,25.87,169400.0,12.182,12.215,12.1773,12.2056,169400.0
2005-05-24 15:30:00,25.86,25.9,25.86,25.89,111200.0,12.2009,12.2197,12.2009,12.215,111200.0
2005-05-24 15:40:00,25.89,25.89,25.85,25.85,91100.0,12.215,12.215,12.1961,12.1961,91100.0
2005-05-24 15:50:00,25.85,25.86,25.82,25.85,136300.0,12.1961,12.2009,12.182,12.1961,136300.0
2005-05-25 09:30:00,25.73,26.3,25.72,25.75,138900.0,12.1395,12.4085,12.1348,12.149,138900.0
2005-05-25 09:40:00,25.76,25.85,25.75,25.79,64200.0,12.1537,12.1961,12.149,12.1678,64200.0
2005-05-25 09:50:00,25.8,25.81,25.76,25.76,61800.0,12.1726,12.1773,12.1537,12.1537,61800.0
2005-05-25 10:00:00,25.76,25.82,25.76,25.77,73400.0,12.1537,12.182,12.1537,12.1584,73400.0
2005-05-25 10:10:00,25.77,25.77,25.72,25.75,239400.0,12.1584,12.1584,12.1348,12.149,239400.0
2005-05-25 10:20:00,25.75,25.75,25.72,25.74,103500.0,12.149,12.149,12.1348,12.1442,103500.0
2005-05-25 10:30:00,25.74,25.74,25.61,25.65,107200.0,12.1442,12.1442,12.0829,12.1018,107200.0
2005-05-25 10:40:00,25.66,25.68,25.63,25.63,67000.0,12.1065,12.1159,12.0923,12.0923,67000.0
2005-05-25 10:50:00,25.63,25.65,25.61,25.64,105400.0,12.0923,12.1018,12.0829,12.0971,105400.0
2005-05-25 11:00:00,25.63,25.64,25.61,25.61,64500.0,12.0923,12.0971,12.0829,12.0829,64500.0
2005-05-25 11:10:00,25.61,25.62,25.6,25.61,88100.0,12.0829,12.0876,12.0782,12.0829,88100.0
2005-05-25 11:20:00,25.62,25.66,25.61,25.64,134700.0,12.0876,12.1065,12.0829,12.0971,134700.0
2005-05-25 11:30:00,25.63,25.65,25.62,25.64,57700.0,12.0923,12.1018,12.0876,12.0971,57700.0
2005-05-25 11:40:00,25.64,25.65,25.61,25.64,70600.0,12.0971,12.1018,12.0829,12.0971,70600.0
2005-05-25 11:50:00,25.64,25.65,25.63,25.63,51000.0,12.0971,12.1018,12.0923,12.0923,51000.0
2005-05-25 12:00:00,25.64,25.64,25.62,25.63,49800.0,12.0971,12.0971,12.0876,12.0923,49800.0
2005-05-25 12:10:00,25.63,25.64,25.6,25.6,60300.0,12.0923,12.0971,12.0782,12.0782,60300.0
2005-05-25 12:20:00,25.6,25.61,25.56,25.58,39300.0,12.0782,12.0829,12.0593,12.0688,39300.0
2005-05-25 12:30:00,25.58,25.61,25.58,25.6,42000.0,12.0688,12.0829,12.0688,12.0782,42000.0
2005-05-25 12:40:00,25.6,25.6,25.59,25.6,69700.0,12.0782,12.0782,12.0735,12.0782,69700.0
2005-05-25 12:50:00,25.6,25.61,25.59,25.59,41000.0,12.0782,12.0829,12.0735,12.0735,41000.0
2005-05-25 13:00:00,25.59,25.6,25.58,25.6,55600.0,12.0735,12.0782,12.0688,12.0782,55600.0
2005-05-25 13:10:00,25.6,25.61,25.59,25.59,55100.0,12.0782,12.0829,12.0735,12.0735,55100.0
2005-05-25 13:20:00,25.59,25.59,25.51,25.52,105400.0,12.0735,12.0735,12.0357,12.0404,105400.0
2005-05-25 13:30:00,25.52,25.55,25.51,25.55,60500.0,12.0404,12.0546,12.0357,12.0546,60500.0
2005-05-25 13:40:00,25.56,25.56,25.51,25.53,43700.0,12.0593,12.0593,12.0357,12.0452,43700.0
2005-05-25 13:50:00,25.53,25.55,25.52,25.55,75600.0,12.0452,12.0546,12.0404,12.0546,75600.0
2005-05-25 14:00:00,25.55,25.56,25.54,25.56,55500.0,12.0546,12.0593,12.0499,12.0593,55500.0
2005-05-25 14:10:00,25.56,25.56,25.54,25.55,55600.0,12.0593,12.0593,12.0499,12.0546,55600.0
2005-05-25 14:20:00,25.55,25.55,25.51,25.55,72100.0,12.0546,12.0546,12.0357,12.0546,72100.0
2005-05-25 14:30:00,25.55,25.65,25.55,25.57,107100.0,12.0546,12.1018,12.0546,12.064,107100.0
2005-05-25 14:40:00,25.57,25.61,25.56,25.61,59700.0,12.064,12.0829,12.0593,12.0829,59700.0
2005-05-25 14:50:00,25.61,25.62,25.58,25.59,63200.0,12.0829,12.0876,12.0688,12.0735,63200.0
2005-05-25 15:00:00,25.58,25.6,25.57,25.57,116400.0,12.0688,12.0782,12.064,12.064,116400.0
2005-05-25 15:10:00,25.57,25.6,25.56,25.58,98500.0,12.064,12.0782,12.0593,12.0688,98500.0
2005-05-25 15:20:00,25.58,25.63,25.58,25.62,111800.0,12.0688,12.0923,12.0688,12.0876,111800.0
2005-05-25 15:30:00,25.61,25.66,25.61,25.65,136400.0,12.0829,12.1065,12.0829,12.1018,136400.0
2005-05-25 15:40:00,25.64,25.64,25.59,25.6,202700.0,12.0971,12.0971,12.0735,12.0782,202700.0
2005-05-25 15:50:00,25.61,25.63,25.59,25.62,222600.0,12.0829,12.0923,12.0735,12.0876,222600.0
2005-05-26 09:30:00,25.6,25.63,25.52,25.62,183400.0,12.0782,12.0923,12.0404,12.0876,183400.0
2005-05-26 09:40:00,25.6,25.65,25.6,25.65,89800.0,12.0782,12.1018,12.0782,12.1018,89800.0
2005-05-26 09:50:00,25.65,25.66,25.62,25.63,46700.0,12.1018,12.1065,12.0876,12.0923,46700.0
2005-05-26 10:00:00,25.63,25.65,25.62,25.64,57900.0,12.0923,12.1018,12.0876,12.0971,57900.0
2005-05-26 10:10:00,25.64,25.69,25.63,25.65,138100.0,12.0971,12.1207,12.0923,12.1018,138100.0
2005-05-26 10:20:00,25.66,25.66,25.63,25.63,122400.0,12.1065,12.1065,12.0923,12.0923,122400.0
2005-05-26 10:30:00,25.63,25.69,25.63,25.67,118300.0,12.0923,12.1207,12.0923,12.1112,118300.0
2005-05-26 10:40:00,25.66,25.66,25.63,25.64,105400.0,12.1065,12.1065,12.0923,12.0971,105400.0
2005-05-26 10:50:00,25.65,25.65,25.63,25.64,51900.0,12.1018,12.1018,12.0923,12.0971,51900.0
2005-05-26 11:00:00,25.63,25.64,25.6,25.6,69100.0,12.0923,12.0971,12.0782,12.0782,69100.0
2005-05-26 11:10:00,25.6,25.61,25.59,25.59,87100.0,12.0782,12.0829,12.0735,12.0735,87100.0
2005-05-26 11:20:00,25.6,25.62,25.58,25.6,56600.0,12.0782,12.0876,12.0688,12.0782,56600.0
2005-05-26 11:30:00,25.6,25.6,25.59,25.6,95000.0,12.0782,12.0782,12.0735,12.0782,95000.0
2005-05-26 11:40:00,25.6,25.61,25.57,25.57,66400.0,12.0782,12.0829,12.064,12.064,66400.0
2005-05-26 11:50:00,25.57,25.58,25.55,25.56,93100.0,12.064,12.0688,12.0546,12.0593,93100.0
2005-05-26 12:00:00,25.56,25.57,25.53,25.53,94200.0,12.0593,12.064,12.0452,12.0452,94200.0
2005-05-26 12:10:00,25.53,25.53,25.5,25.52,104400.0,12.0452,12.0452,12.031,12.0404,104400.0
2005-05-26 12:20:00,25.51,25.52,25.48,25.48,51200.0,12.0357,12.0404,12.0216,12.0216,51200.0
2005-05-26 12:30:00,25.49,25.49,25.47,25.48,34200.0,12.0263,12.0263,12.0169,12.0216,34200.0
2005-05-26 12:40:00,25.47,25.49,25.46,25.47,56900.0,12.0169,12.0263,12.0121,12.0169,56900.0
2005-05-26 12:50:00,25.47,25.47,25.44,25.45,62800.0,12.0169,12.0169,12.0027,12.0074,62800.0
2005-05-26 13:00:00,25.44,25.48,25.44,25.47,124700.0,12.0027,12.0216,12.0027,12.0169,124700.0
2005-05-26 13:10:00,25.47,25.5,25.46,25.47,51500.0,12.0169,12.031,12.0121,12.0169,51500.0
2005-05-26 13:20:00,25.47,25.49,25.45,25.48,78800.0,12.0169,12.0263,12.0074,12.0216,78800.0
2005-05-26 13:30:00,25.47,25.48,25.45,25.47,66700.0,12.0169,12.0216,12.0074,12.0169,66700.0
2005-05-26 13:40:00,25.47,25.48,25.43,25.43,42200.0,12.0169,12.0216,11.998,11.998,42200.0
2005-05-26 13:50:00,25.43,25.45,25.42,25.43,72900.0,11.998,12.0074,11.9933,11.998,72900.0
2005-05-26 14:00:00,25.43,25.46,25.42,25.45,80900.0,11.998,12.0121,11.9933,12.0074,80900.0
2005-05-26 14:10:00,25.45,25.45,25.42,25.44,100100.0,12.0074,12.0074,11.9933,12.0027,100100.0
2005-05-26 14:20:00,25.43,25.5,25.43,25.47,119600.0,11.998,12.031,11.998,12.0169,119600.0
2005-05-26 14:30:00,25.47,25.49,25.43,25.44,57800.0,12.0169,12.0263,11.998,12.0027,57800.0
2005-05-26 14:40:00,25.43,25.47,25.43,25.45,67100.0,11.998,12.0169,11.998,12.0074,67100.0
2005-05-26 14:50:00,25.45,25.48,25.45,25.47,50500.0,12.0074,12.0216,12.0074,12.0169,50500.0
2005-05-26 15:00:00,25.48,25.49,25.46,25.47,61300.0,12.0216,12.0263,12.0121,12.0169,61300.0
2005-05-26 15:10:00,25.47,25.51,25.47,25.5,63800.0,12.0169,12.0357,12.0169,12.031,63800.0
2005-05-26 15:20:00,25.5,25.51,25.48,25.48,39500.0,12.031,12.0357,12.0216,12.0216,39500.0
2005-05-26 15:30:00,25.48,25.56,25.47,25.56,136900.0,12.0216,12.0593,12.0169,12.0593,136900.0
2005-05-26 15:40:00,25.56,25.6,25.54,25.59,184600.0,12.0593,12.0782,12.0499,12.0735,184600.0
2005-05-26 15:50:00,25.6,25.62,25.57,25.6,230600.0,12.0782,12.0876,12.064,12.0782,230600.0
2005-05-27 09:30:00,25.4,25.46,25.4,25.42,288000.0,11.9838,12.0121,11.9838,11.9933,288000.0
2005-05-27 09:40:00,25.41,25.43,25.39,25.4,162500.0,11.9885,11.998,11.9791,11.9838,162500.0
2005-05-27 09:50:00,25.39,25.5,25.38,25.5,78700.0,11.9791,12.031,11.9744,12.031,78700.0
2005-05-27 10:00:00,25.49,25.52,25.46,25.48,70800.0,12.0263,12.0404,12.0121,12.0216,70800.0
2005-05-27 10:10:00,25.48,25.51,25.44,25.45,73200.0,12.0216,12.0357,12.0027,12.0074,73200.0
2005-05-27 10:20:00,25.43,25.47,25.42,25.46,147200.0,11.998,12.0169,11.9933,12.0121,147200.0
2005-05-27 10:30:00,25.47,25.47,25.44,25.46,62900.0,12.0169,12.0169,12.0027,12.0121,62900.0
2005-05-27 10:40:00,25.46,25.47,25.4,25.4,56900.0,12.0121,12.0169,11.9838,11.9838,56900.0
2005-05-27 10:50:00,25.4,25.44,25.4,25.42,79100.0,11.9838,12.0027,11.9838,11.9933,79100.0
2005-05-27 11:00:00,25.42,25.46,25.42,25.46,46000.0,11.9933,12.0121,11.9933,12.0121,46000.0
2005-05-27 11:10:00,25.45,25.47,25.45,25.46,83500.0,12.0074,12.0169,12.0074,12.0121,83500.0
2005-05-27 11:20:00,25.45,25.49,25.43,25.49,96700.0,12.0074,12.0263,11.998,12.0263,96700.0
2005-05-27 11:30:00,25.48,25.5,25.41,25.49,53900.0,12.0216,12.031,11.9885,12.0263,53900.0
2005-05-27 11:40:00,25.48,25.49,25.47,25.48,13900.0,12.0216,12.0263,12.0169,12.0216,13900.0
2005-05-27 11:50:00,25.49,25.5,25.48,25.5,17600.0,12.0263,12.031,12.0216,12.031,17600.0
2005-05-27 12:00:00,25.49,25.51,25.47,25.51,54800.0,12.0263,12.0357,12.0169,12.0357,54800.0
2005-05-27 12:10:00,25.5,25.51,25.48,25.48,47000.0,12.031,12.0357,12.0216,12.0216,47000.0
2005-05-27 12:20:00,25.48,25.51,25.47,25.47,134900.0,12.0216,12.0357,12.0169,12.0169,134900.0
2005-05-27 12:30:00,25.48,25.55,25.48,25.54,92900.0,12.0216,12.0546,12.0216,12.0499,92900.0
2005-05-27 12:40:00,25.54,25.54,25.52,25.52,17300.0,12.0499,12.0499,12.0404,12.0404,17300.0
2005-05-27 12:50:00,25.52,25.54,25.52,25.53,21900.0,12.0404,12.0499,12.0404,12.0452,21900.0
2005-05-27 13:00:00,25.53,25.55,25.52,25.55,13300.0,12.0452,12.0546,12.0404,12.0546,13300.0
2005-05-27 13:10:00,25.54,25.56,25.53,25.54,43300.0,12.0499,12.0593,12.0452,12.0499,43300.0
2005-05-27 13:20:00,25.54,25.57,25.54,25.56,18900.0,12.0499,12.064,12.0499,12.0593,18900.0
2005-05-27 13:30:00,25.55,25.57,25.54,25.55,51900.0,12.0546,12.064,12.0499,12.0546,51900.0
2005-05-27 13:40:00,25.55,25.56,25.54,25.55,26000.0,12.0546,12.0593,12.0499,12.0546,26000.0
2005-05-27 13:50:00,25.56,25.56,25.54,25.56,22400.0,12.0593,12.0593,12.0499,12.0593,22400.0
2005-05-27 14:00:00,25.56,25.56,25.51,25.52,31200.0,12.0593,12.0593,12.0357,12.0404,31200.0
2005-05-27 14:10:00,25.52,25.52,25.5,25.52,27500.0,12.0404,12.0404,12.031,12.0404,27500.0
2005-05-27 14:20:00,25.51,25.53,25.51,25.53,29100.0,12.0357,12.0452,12.0357,12.0452,29100.0
2005-05-27 14:30:00,25.52,25.54,25.52,25.53,22500.0,12.0404,12.0499,12.0404,12.0452,22500.0
2005-05-27 14:40:00,25.53,25.54,25.51,25.53,23600.0,12.0452,12.0499,12.0357,12.0452,23600.0
2005-05-27 14:50:00,25.53,25.53,25.5,25.5,18900.0,12.0452,12.0452,12.031,12.031,18900.0
2005-05-27 15:00:00,25.51,25.51,25.47,25.49,60000.0,12.0357,12.0357,12.0169,12.0263,60000.0
2005-05-27 15:10:00,25.49,25.5,25.47,25.49,34200.0,12.0263,12.031,12.0169,12.0263,34200.0
2005-05-27 15:20:00,25.5,25.52,25.49,25.52,32600.0,12.031,12.0404,12.0263,12.0404,32600.0
2005-05-27 15:30:00,25.52,25.52,25.5,25.5,36700.0,12.0404,12.0404,12.031,12.031,36700.0
2005-05-27 15:40:00,25.51,25.52,25.49,25.5,76300.0,12.0357,12.0404,12.0263,12.031,76300.0
2005-05-27 15:50:00,25.49,25.52,25.46,25.52,94800.0,12.0263,12.0404,12.0121,12.0404,94800.0
2005-05-31 09:30:00,25.4,25.5,25.4,25.47,163200.0,11.9838,12.031,11.9838,12.0169,163200.0
2005-05-31 09:40:00,25.47,25.47,25.41,25.42,51900.0,12.0169,12.0169,11.9885,11.9933,51900.0
2005-05-31 09:50:00,25.42,25.43,25.25,25.28,104800.0,11.9933,11.998,11.9131,11.9272,104800.0
2005-05-31 10:00:00,25.28,25.38,25.27,25.37,113800.0,11.9272,11.9744,11.9225,11.9697,113800.0
2005-05-31 10:10:00,25.36,25.36,25.3,25.3,46200.0,11.965,11.965,11.9367,11.9367,46200.0
2005-05-31 10:20:00,25.3,25.39,25.29,25.35,53800.0,11.9367,11.9791,11.9319,11.9602,53800.0
2005-05-31 10:30:00,25.35,25.35,25.3,25.31,66400.0,11.9602,11.9602,11.9367,11.9414,66400.0
2005-05-31 10:40:00,25.31,25.37,25.29,25.35,66300.0,11.9414,11.9697,11.9319,11.9602,66300.0
2005-05-31 10:50:00,25.35,25.36,25.3,25.31,57600.0,11.9602,11.965,11.9367,11.9414,57600.0
2005-05-31 11:00:00,25.31,25.34,25.29,25.29,48400.0,11.9414,11.9555,11.9319,11.9319,48400.0
2005-05-31 11:10:00,25.29,25.33,25.29,25.29,41100.0,11.9319,11.9508,11.9319,11.9319,41100.0
2005-05-31 11:20:00,25.29,25.31,25.29,25.3,77300.0,11.9319,11.9414,11.9319,11.9367,77300.0
2005-05-31 11:30:00,25.29,25.33,25.29,25.3,68700.0,11.9319,11.9508,11.9319,11.9367,68700.0
2005-05-31 11:40:00,25.31,25.32,25.29,25.29,52700.0,11.9414,11.9461,11.9319,11.9319,52700.0
2005-05-31 11:50:00,25.29,25.3,25.27,25.27,67800.0,11.9319,11.9367,11.9225,11.9225,67800.0
2005-05-31 12:00:00,25.27,25.28,25.27,25.27,43900.0,11.9225,11.9272,11.9225,11.9225,43900.0
2005-05-31 12:10:00,25.28,25.33,25.27,25.32,57700.0,11.9272,11.9508,11.9225,11.9461,57700.0
2005-05-31 12:20:00,25.31,25.33,25.3,25.31,39200.0,11.9414,11.9508,11.9367,11.9414,39200.0
2005-05-31 12:30:00,25.31,25.34,25.31,25.33,90300.0,11.9414,11.9555,11.9414,11.9508,90300.0
2005-05-31 12:40:00,25.34,25.35,25.33,25.34,34600.0,11.9555,11.9602,11.9508,11.9555,34600.0
2005-05-31 12:50:00,25.34,25.35,25.32,25.33,39100.0,11.9555,11.9602,11.9461,11.9508,39100.0
2005-05-31 13:00:00,25.33,25.34,25.32,25.32,50100.0,11.9508,11.9555,11.9461,11.9461,50100.0
2005-05-31 13:10:00,25.32,25.34,25.32,25.32,25000.0,11.9461,11.9555,11.9461,11.9461,25000.0
2005-05-31 13:20:00,25.32,25.35,25.32,25.34,25300.0,11.9461,11.9602,11.9461,11.9555,25300.0
2005-05-31 13:30:00,25.34,25.39,25.34,25.37,43500.0,11.9555,11.9791,11.9555,11.9697,43500.0
2005-05-31 13:40:00,25.37,25.4,25.37,25.4,46800.0,11.9697,11.9838,11.9697,11.9838,46800.0
2005-05-31 13:50:00,25.4,25.43,25.39,25.39,56800.0,11.9838,11.998,11.9791,11.9791,56800.0
2005-05-31 14:00:00,25.4,25.42,25.38,25.39,43900.0,11.9838,11.9933,11.9744,11.9791,43900.0
2005-05-31 14:10:00,25.39,25.4,25.39,25.4,34900.0,11.9791,11.9838,11.9791,11.9838,34900.0
2005-05-31 14:20:00,25.4,25.43,25.4,25.41,60600.0,11.9838,11.998,11.9838,11.9885,60600.0
2005-05-31 14:30:00,25.4,25.43,25.4,25.4,61400.0,11.9838,11.998,11.9838,11.9838,61400.0
2005-05-31 14:40:00,25.4,25.43,25.39,25.41,45300.0,11.9838,11.998,11.9791,11.9885,45300.0
2005-05-31 14:50:00,25.41,25.41,25.38,25.39,54800.0,11.9885,11.9885,11.9744,11.9791,54800.0
2005-05-31 15:00:00,25.4,25.42,25.39,25.4,75800.0,11.9838,11.9933,11.9791,11.9838,75800.0
2005-05-31 15:10:00,25.4,25.45,25.39,25.44,116000.0,11.9838,12.0074,11.9791,12.0027,116000.0
2005-05-31 15:20:00,25.44,25.46,25.41,25.42,110800.0,12.0027,12.0121,11.9885,11.9933,110800.0
2005-05-31 15:30:00,25.41,25.42,25.4,25.41,142400.0,11.9885,11.9933,11.9838,11.9885,142400.0
2005-05-31 15:40:00,25.41,25.41,25.35,25.4,158700.0,11.9885,11.9885,11.9602,11.9838,158700.0
2005-05-31 15:50:00,25.39,25.4,25.34,25.37,262200.0,11.9791,11.9838,11.9555,11.9697,262200.0
2005-06-01 09:30:00,25.36,25.43,25.35,25.41,114400.0,11.965,11.998,11.9602,11.9885,114400.0
2005-06-01 09:40:00,25.42,25.44,25.39,25.42,74800.0,11.9933,12.0027,11.9791,11.9933,74800.0
2005-06-01 09:50:00,25.43,25.52,25.43,25.51,132400.0,11.998,12.0404,11.998,12.0357,132400.0
2005-06-01 10:00:00,25.51,25.59,25.5,25.58,115300.0,12.0357,12.0735,12.031,12.0688,115300.0
2005-06-01 10:10:00,25.58,25.7,25.52,25.68,182200.0,12.0688,12.1254,12.0404,12.1159,182200.0
2005-06-01 10:20:00,25.69,25.69,25.61,25.63,102800.0,12.1207,12.1207,12.0829,12.0923,102800.0
2005-06-01 10:30:00,25.63,25.65,25.59,25.61,91200.0,12.0923,12.1018,12.0735,12.0829,91200.0
2005-06-01 10:40:00,25.6,25.6,25.56,25.6,88300.0,12.0782,12.0782,12.0593,12.0782,88300.0
2005-06-01 10:50:00,25.59,25.62,25.55,25.57,80300.0,12.0735,12.0876,12.0546,12.064,80300.0
2005-06-01 11:00:00,25.56,25.58,25.52,25.52,61800.0,12.0593,12.0688,12.0404,12.0404,61800.0
2005-06-01 11:10:00,25.52,25.6,25.49,25.59,77600.0,12.0404,12.0782,12.0263,12.0735,77600.0
2005-06-01 11:20:00,25.59,25.63,25.55,25.56,70600.0,12.0735,12.0923,12.0546,12.0593,70600.0
2005-06-01 11:30:00,25.56,25.59,25.54,25.54,89100.0,12.0593,12.0735,12.0499,12.0499,89100.0
2005-06-01 11:40:00,25.54,25.55,25.5,25.52,56000.0,12.0499,12.0546,12.031,12.0404,56000.0
2005-06-01 11:50:00,25.53,25.54,25.5,25.51,51500.0,12.0452,12.0499,12.031,12.0357,51500.0
2005-06-01 12:00:00,25.52,25.53,25.47,25.48,55300.0,12.0404,12.0452,12.0169,12.0216,55300.0
2005-06-01 12:10:00,25.47,25.47,25.4,25.41,96400.0,12.0169,12.0169,11.9838,11.9885,96400.0
2005-06-01 12:20:00,25.39,25.42,25.37,25.41,30600.0,11.9791,11.9933,11.9697,11.9885,30600.0
2005-06-01 12:30:00,25.41,25.45,25.39,25.4,37600.0,11.9885,12.0074,11.9791,11.9838,37600.0
2005-06-01 12:40:00,25.39,25.42,25.39,25.41,33800.0,11.9791,11.9933,11.9791,11.9885,33800.0
2005-06-01 12:50:00,25.41,25.41,25.36,25.4,76400.0,11.9885,11.9885,11.965,11.9838,76400.0
2005-06-01 13:00:00,25.39,25.45,25.39,25.43,50200.0,11.9791,12.0074,11.9791,11.998,50200.0
2005-06-01 13:10:00,25.42,25.46,25.4,25.43,48700.0,11.9933,12.0121,11.9838,11.998,48700.0
2005-06-01 13:20:00,25.43,25.46,25.42,25.45,73000.0,11.998,12.0121,11.9933,12.0074,73000.0
2005-06-01 13:30:00,25.45,25.48,25.38,25.38,64900.0,12.0074,12.0216,11.9744,11.9744,64900.0
2005-06-01 13:40:00,25.38,25.43,25.35,25.41,84200.0,11.9744,11.998,11.9602,11.9885,84200.0
2005-06-01 13:50:00,25.41,25.45,25.39,25.43,70900.0,11.9885,12.0074,11.9791,11.998,70900.0
2005-06-01 14:00:00,25.44,25.44,25.4,25.41,79500.0,12.0027,12.0027,11.9838,11.9885,79500.0
2005-06-01 14:10:00,25.4,25.4,25.32,25.32,156000.0,11.9838,11.9838,11.9461,11.9461,156000.0
2005-06-01 14:20:00,25.32,25.33,25.31,25.32,136300.0,11.9461,11.9508,11.9414,11.9461,136300.0
2005-06-01 14:30:00,25.34,25.36,25.33,25.35,96800.0,11.9555,11.965,11.9508,11.9602,96800.0
2005-06-01 14:40:00,25.36,25.36,25.26,25.28,166000.0,11.965,11.965,11.9178,11.9272,166000.0
2005-06-01 14:50:00,25.28,25.32,25.25,25.32,111200.0,11.9272,11.9461,11.9131,11.9461,111200.0
2005-06-01 15:00:00,25.32,25.36,25.31,25.34,101700.0,11.9461,11.965,11.9414,11.9555,101700.0
2005-06-01 15:10:00,25.35,25.4,25.34,25.37,100700.0,11.9602,11.9838,11.9555,11.9697,100700.0
2005-06-01 15:20:00,25.37,25.38,25.31,25.36,97600.0,11.9697,11.9744,11.9414,11.965,97600.0
2005-06-01 15:30:00,25.36,25.48,25.36,25.44,147900.0,11.965,12.0216,11.965,12.0027,147900.0
2005-06-01 15:40:00,25.45,25.49,25.44,25.48,106400.0,12.0074,12.0263,12.0027,12.0216,106400.0
2005-06-01 15:50:00,25.48,25.48,25.48,25.48,0.0,12.0216,12.0216,12.0216,12.0216,0.0
2005-06-02 09:30:00,25.4,25.41,25.35,25.37,171400.0,11.9838,11.9885,11.9602,11.9697,171400.0
2005-06-02 09:40:00,25.37,25.46,25.36,25.37,133500.0,11.9697,12.0121,11.965,11.9697,133500.0
2005-06-02 09:50:00,25.37,25.45,25.37,25.41,107100.0,11.9697,12.0074,11.9697,11.9885,107100.0
2005-06-02 10:00:00,25.41,25.45,25.37,25.37,102300.0,11.9885,12.0074,11.9697,11.9697,102300.0
2005-06-02 10:10:00,25.39,25.4,25.37,25.38,65900.0,11.9791,11.9838,11.9697,11.9744,65900.0
2005-06-02 10:20:00,25.38,25.43,25.37,25.42,56800.0,11.9744,11.998,11.9697,11.9933,56800.0
2005-06-02 10:30:00,25.42,25.42,25.36,25.4,69500.0,11.9933,11.9933,11.965,11.9838,69500.0
2005-06-02 10:40:00,25.4,25.43,25.39,25.39,70700.0,11.9838,11.998,11.9791,11.9791,70700.0
2005-06-02 10:50:00,25.4,25.41,25.36,25.37,90900.0,11.9838,11.9885,11.965,11.9697,90900.0
2005-06-02 11:00:00,25.37,25.38,25.35,25.36,79200.0,11.9697,11.9744,11.9602,11.965,79200.0
2005-06-02 11:10:00,25.35,25.39,25.35,25.39,52400.0,11.9602,11.9791,11.9602,11.9791,52400.0
2005-06-02 11:20:00,25.39,25.43,25.38,25.42,56200.0,11.9791,11.998,11.9744,11.9933,56200.0
2005-06-02 11:30:00,25.41,25.45,25.4,25.43,40200.0,11.9885,12.0074,11.9838,11.998,40200.0
2005-06-02 11:40:00,25.43,25.46,25.37,25.39,72400.0,11.998,12.0121,11.9697,11.9791,72400.0
2005-06-02 11:50:00,25.38,25.41,25.37,25.4,30100.0,11.9744,11.9885,11.9697,11.9838,30100.0
2005-06-02 12:00:00,25.4,25.44,25.38,25.41,59100.0,11.9838,12.0027,11.9744,11.9885,59100.0
2005-06-02 12:10:00,25.4,25.4,25.36,25.36,72500.0,11.9838,11.9838,11.965,11.965,72500.0
2005-06-02 12:20:00,25.36,25.39,25.35,25.36,56600.0,11.965,11.9791,11.9602,11.965,56600.0
2005-06-02 12:30:00,25.37,25.4,25.36,25.4,30900.0,11.9697,11.9838,11.965,11.9838,30900.0
2005-06-02 12:40:00,25.4,25.43,25.39,25.42,46900.0,11.9838,11.998,11.9791,11.9933,46900.0
2005-06-02 12:50:00,25.41,25.42,25.36,25.37,49900.0,11.9885,11.9933,11.965,11.9697,49900.0
2005-06-02 13:00:00,25.37,25.45,25.37,25.41,85900.0,11.9697,12.0074,11.9697,11.9885,85900.0
2005-06-02 13:10:00,25.41,25.43,25.38,25.43,68000.0,11.9885,11.998,11.9744,11.998,68000.0
2005-06-02 13:20:00,25.43,25.44,25.35,25.35,189800.0,11.998,12.0027,11.9602,11.9602,189800.0
2005-06-02 13:30:00,25.35,25.4,25.34,25.38,69100.0,11.9602,11.9838,11.9555,11.9744,69100.0
2005-06-02 13:40:00,25.39,25.4,25.35,25.37,70600.0,11.9791,11.9838,11.9602,11.9697,70600.0
2005-06-02 13:50:00,25.37,25.42,25.37,25.4,39000.0,11.9697,11.9933,11.9697,11.9838,39000.0
2005-06-02 14:00:00,25.4,25.43,25.39,25.4,72400.0,11.9838,11.998,11.9791,11.9838,72400.0
2005-06-02 14:10:00,25.4,25.44,25.38,25.41,85100.0,11.9838,12.0027,11.9744,11.9885,85100.0
2005-06-02 14:20:00,25.4,25.45,25.4,25.44,68900.0,11.9838,12.0074,11.9838,12.0027,68900.0
2005-06-02 14:30:00,25.43,25.45,25.41,25.43,46700.0,11.998,12.0074,11.9885,11.998,46700.0
2005-06-02 14:40:00,25.42,25.44,25.41,25.42,57100.0,11.9933,12.0027,11.9885,11.9933,57100.0
2005-06-02 14:50:00,25.41,25.45,25.41,25.42,118800.0,11.9885,12.0074,11.9885,11.9933,118800.0
2005-06-02 15:00:00,25.43,25.46,25.41,25.42,71800.0,11.998,12.0121,11.9885,11.9933,71800.0
2005-06-02 15:10:00,25.43,25.44,25.42,25.42,40600.0,11.998,12.0027,11.9933,11.9933,40600.0
2005-06-02 15:20:00,25.42,25.47,25.42,25.45,106300.0,11.9933,12.0169,11.9933,12.0074,106300.0
2005-06-02 15:30:00,25.46,25.48,25.45,25.47,69000.0,12.0121,12.0216,12.0074,12.0169,69000.0
2005-06-02 15:40:00,25.47,25.49,25.46,25.48,123100.0,12.0169,12.0263,12.0121,12.0216,123100.0
2005-06-02 15:50:00,25.49,25.51,25.43,25.49,293700.0,12.0263,12.0357,11.998,12.0263,293700.0
2005-06-03 09:30:00,25.35,25.42,25.34,25.38,221900.0,11.9602,11.9933,11.9555,11.9744,221900.0
2005-06-03 09:40:00,25.4,25.42,25.36,25.4,122000.0,11.9838,11.9933,11.965,11.9838,122000.0
2005-06-03 09:50:00,25.37,25.39,25.29,25.3,128500.0,11.9697,11.9791,11.9319,11.9367,128500.0
2005-06-03 10:00:00,25.3,25.32,25.26,25.27,92000.0,11.9367,11.9461,11.9178,11.9225,92000.0
2005-06-03 10:10:00,25.28,25.32,25.21,25.23,157500.0,11.9272,11.9461,11.8942,11.9036,157500.0
2005-06-03 10:20:00,25.23,25.23,25.18,25.2,106800.0,11.9036,11.9036,11.88,11.8895,106800.0
2005-06-03 10:30:00,25.2,25.29,25.19,25.26,64600.0,11.8895,11.9319,11.8848,11.9178,64600.0
2005-06-03 10:40:00,25.26,25.27,25.24,25.26,33900.0,11.9178,11.9225,11.9083,11.9178,33900.0
2005-06-03 10:50:00,25.25,25.3,25.25,25.27,45400.0,11.9131,11.9367,11.9131,11.9225,45400.0
2005-06-03 11:00:00,25.27,25.3,25.25,25.28,45500.0,11.9225,11.9367,11.9131,11.9272,45500.0
2005-06-03 11:10:00,25.29,25.29,25.26,25.26,60200.0,11.9319,11.9319,11.9178,11.9178,60200.0
2005-06-03 11:20:00,25.26,25.26,25.21,25.22,87100.0,11.9178,11.9178,11.8942,11.8989,87100.0
2005-06-03 11:30:00,25.22,25.23,25.18,25.18,95400.0,11.8989,11.9036,11.88,11.88,95400.0
2005-06-03 11:40:00,25.18,25.19,25.12,25.12,96900.0,11.88,11.8848,11.8517,11.8517,96900.0
2005-06-03 11:50:00,25.12,25.12,25.05,25.08,143000.0,11.8517,11.8517,11.8187,11.8329,143000.0
2005-06-03 12:00:00,25.08,25.08,25.02,25.06,168600.0,11.8329,11.8329,11.8045,11.8234,168600.0
2005-06-03 12:10:00,25.06,25.07,25.01,25.06,135100.0,11.8234,11.8281,11.7998,11.8234,135100.0
2005-06-03 12:20:00,25.07,25.1,25.05,25.09,85600.0,11.8281,11.8423,11.8187,11.8376,85600.0
2005-06-03 12:30:00,25.09,25.12,25.06,25.12,76300.0,11.8376,11.8517,11.8234,11.8517,76300.0
2005-06-03 12:40:00,25.12,25.12,25.08,25.1,53800.0,11.8517,11.8517,11.8329,11.8423,53800.0
2005-06-03 12:50:00,25.1,25.12,25.09,25.12,49800.0,11.8423,11.8517,11.8376,11.8517,49800.0
2005-06-03 13:00:00,25.12,25.14,25.11,25.11,87200.0,11.8517,11.8612,11.847,11.847,87200.0
2005-06-03 13:10:00,25.11,25.13,25.09,25.1,105000.0,11.847,11.8564,11.8376,11.8423,105000.0
2005-06-03 13:20:00,25.09,25.11,25.08,25.11,74600.0,11.8376,11.847,11.8329,11.847,74600.0
2005-06-03 13:30:00,25.12,25.12,25.1,25.1,57700.0,11.8517,11.8517,11.8423,11.8423,57700.0
2005-06-03 13:40:00,25.11,25.17,25.1,25.15,200700.0,11.847,11.8753,11.8423,11.8659,200700.0
2005-06-03 13:50:00,25.14,25.15,25.11,25.11,72800.0,11.8612,11.8659,11.847,11.847,72800.0
2005-06-03 14:00:00,25.11,25.13,25.08,25.11,147700.0,11.847,11.8564,11.8329,11.847,147700.0
2005-06-03 14:10:00,25.11,25.13,25.07,25.12,48300.0,11.847,11.8564,11.8281,11.8517,48300.0
2005-06-03 14:20:00,25.12,25.13,25.09,25.09,56700.0,11.8517,11.8564,11.8376,11.8376,56700.0
2005-06-03 14:30:00,25.09,25.11,25.07,25.09,71900.0,11.8376,11.847,11.8281,11.8376,71900.0
2005-06-03 14:40:00,25.09,25.13,25.08,25.11,90600.0,11.8376,11.8564,11.8329,11.847,90600.0
2005-06-03 14:50:00,25.1,25.13,25.09,25.12,91700.0,11.8423,11.8564,11.8376,11.8517,91700.0
2005-06-03 15:00:00,25.12,25.17,25.11,25.17,72700.0,11.8517,11.8753,11.847,11.8753,72700.0
2005-06-03 15:10:00,25.17,25.19,25.14,25.18,96900.0,11.8753,11.8848,11.8612,11.88,96900.0
2005-06-03 15:20:00,25.18,25.19,25.15,25.17,104100.0,11.88,11.8848,11.8659,11.8753,104100.0
2005-06-03 15:30:00,25.17,25.2,25.17,25.19,109100.0,11.8753,11.8895,11.8753,11.8848,109100.0
2005-06-03 15:40:00,25.19,25.24,25.18,25.24,223200.0,11.8848,11.9083,11.88,11.9083,223200.0
2005-06-03 15:50:00,25.23,25.26,25.21,25.24,180300.0,11.9036,11.9178,11.8942,11.9083,180300.0
2005-06-06 09:30:00,25.17,25.34,25.14,25.31,178100.0,11.8753,11.9555,11.8612,11.9414,178100.0
2005-06-06 09:40:00,25.32,25.38,25.28,25.31,92500.0,11.9461,11.9744,11.9272,11.9414,92500.0
2005-06-06 09:50:00,25.31,25.31,25.25,25.25,69300.0,11.9414,11.9414,11.9131,11.9131,69300.0
2005-06-06 10:00:00,25.26,25.29,25.21,25.22,100300.0,11.9178,11.9319,11.8942,11.8989,100300.0
2005-06-06 10:10:00,25.22,25.27,25.21,25.22,67300.0,11.8989,11.9225,11.8942,11.8989,67300.0
2005-06-06 10:20:00,25.21,25.25,25.18,25.24,58100.0,11.8942,11.9131,11.88,11.9083,58100.0
2005-06-06 10:30:00,25.23,25.26,25.2,25.21,58300.0,11.9036,11.9178,11.8895,11.8942,58300.0
2005-06-06 10:40:00,25.21,25.22,25.18,25.22,79900.0,11.8942,11.8989,11.88,11.8989,79900.0
2005-06-06 10:50:00,25.22,25.22,25.19,25.19,49900.0,11.8989,11.8989,11.8848,11.8848,49900.0
2005-06-06 11:00:00,25.19,25.2,25.18,25.18,53500.0,11.8848,11.8895,11.88,11.88,53500.0
2005-06-06 11:10:00,25.19,25.19,25.18,25.19,28400.0,11.8848,11.8848,11.88,11.8848,28400.0
2005-06-06 11:20:00,25.19,25.27,25.19,25.26,58600.0,11.8848,11.9225,11.8848,11.9178,58600.0
2005-06-06 11:30:00,25.25,25.26,25.25,25.25,42700.0,11.9131,11.9178,11.9131,11.9131,42700.0
2005-06-06 11:40:00,25.25,25.26,25.25,25.25,26800.0,11.9131,11.9178,11.9131,11.9131,26800.0
2005-06-06 11:50:00,25.25,25.25,25.23,25.25,52100.0,11.9131,11.9131,11.9036,11.9131,52100.0
2005-06-06 12:00:00,25.25,25.3,25.24,25.28,44200.0,11.9131,11.9367,11.9083,11.9272,44200.0
2005-06-06 12:10:00,25.3,25.32,25.28,25.32,45800.0,11.9367,11.9461,11.9272,11.9461,45800.0
2005-06-06 12:20:00,25.31,25.31,25.27,25.3,49000.0,11.9414,11.9414,11.9225,11.9367,49000.0
2005-06-06 12:30:00,25.3,25.31,25.27,25.28,26400.0,11.9367,11.9414,11.9225,11.9272,26400.0
2005-06-06 12:40:00,25.29,25.29,25.25,25.25,74500.0,11.9319,11.9319,11.9131,11.9131,74500.0
2005-06-06 12:50:00,25.26,25.26,25.23,25.24,35700.0,11.9178,11.9178,11.9036,11.9083,35700.0
2005-06-06 13:00:00,25.23,25.24,25.2,25.21,66700.0,11.9036,11.9083,11.8895,11.8942,66700.0
2005-06-06 13:10:00,25.21,25.25,25.2,25.24,45100.0,11.8942,11.9131,11.8895,11.9083,45100.0
2005-06-06 13:20:00,25.23,25.24,25.21,25.21,42700.0,11.9036,11.9083,11.8942,11.8942,42700.0
2005-06-06 13:30:00,25.22,25.24,25.21,25.24,31900.0,11.8989,11.9083,11.8942,11.9083,31900.0
2005-06-06 13:40:00,25.24,25.28,25.23,25.28,56500.0,11.9083,11.9272,11.9036,11.9272,56500.0
2005-06-06 13:50:00,25.29,25.29,25.25,25.27,29200.0,11.9319,11.9319,11.9131,11.9225,29200.0
2005-06-06 14:00:00,25.26,25.3,25.26,25.27,67700.0,11.9178,11.9367,11.9178,11.9225,67700.0
2005-06-06 14:10:00,25.28,25.3,25.27,25.27,26000.0,11.9272,11.9367,11.9225,11.9225,26000.0
2005-06-06 14:20:00,25.28,25.3,25.27,25.28,94900.0,11.9272,11.9367,11.9225,11.9272,94900.0
2005-06-06 14:30:00,25.28,25.32,25.27,25.32,67300.0,11.9272,11.9461,11.9225,11.9461,67300.0
2005-06-06 14:40:00,25.31,25.33,25.27,25.29,73900.0,11.9414,11.9508,11.9225,11.9319,73900.0
2005-06-06 14:50:00,25.29,25.3,25.27,25.29,64600.0,11.9319,11.9367,11.9225,11.9319,64600.0
2005-06-06 15:00:00,25.29,25.3,25.27,25.29,93200.0,11.9319,11.9367,11.9225,11.9319,93200.0
2005-06-06 15:10:00,25.29,25.31,25.28,25.3,75500.0,11.9319,11.9414,11.9272,11.9367,75500.0
2005-06-06 15:20:00,25.3,25.37,25.29,25.35,217600.0,11.9367,11.9697,11.9319,11.9602,217600.0
2005-06-06 15:30:00,25.35,25.39,25.35,25.38,202900.0,11.9602,11.9791,11.9602,11.9744,202900.0
2005-06-06 15:40:00,25.38,25.39,25.36,25.37,131700.0,11.9744,11.9791,11.965,11.9697,131700.0
2005-06-06 15:50:00,25.35,25.44,25.35,25.39,431500.0,11.9602,12.0027,11.9602,11.9791,431500.0
2005-06-07 09:30:00,25.37,25.44,25.35,25.43,151500.0,11.9697,12.0027,11.9602,11.998,151500.0
2005-06-07 09:40:00,25.44,25.46,25.4,25.42,60100.0,12.0027,12.0121,11.9838,11.9933,60100.0
2005-06-07 09:50:00,25.43,25.48,25.4,25.47,59000.0,11.998,12.0216,11.9838,12.0169,59000.0
2005-06-07 10:00:00,25.48,25.49,25.44,25.48,90600.0,12.0216,12.0263,12.0027,12.0216,90600.0
2005-06-07 10:10:00,25.48,25.51,25.43,25.47,151000.0,12.0216,12.0357,11.998,12.0169,151000.0
2005-06-07 10:20:00,25.46,25.49,25.42,25.45,87300.0,12.0121,12.0263,11.9933,12.0074,87300.0
2005-06-07 10:30:00,25.46,25.46,25.38,25.39,92000.0,12.0121,12.0121,11.9744,11.9791,92000.0
2005-06-07 10:40:00,25.39,25.44,25.39,25.41,129600.0,11.9791,12.0027,11.9791,11.9885,129600.0
2005-06-07 10:50:00,25.41,25.43,25.39,25.42,68200.0,11.9885,11.998,11.9791,11.9933,68200.0
2005-06-07 11:00:00,25.42,25.44,25.39,25.43,42100.0,11.9933,12.0027,11.9791,11.998,42100.0
2005-06-07 11:10:00,25.43,25.46,25.41,25.43,53400.0,11.998,12.0121,11.9885,11.998,53400.0
2005-06-07 11:20:00,25.44,25.46,25.41,25.41,39000.0,12.0027,12.0121,11.9885,11.9885,39000.0
2005-06-07 11:30:00,25.42,25.48,25.41,25.47,64000.0,11.9933,12.0216,11.9885,12.0169,64000.0
2005-06-07 11:40:00,25.47,25.47,25.43,25.47,46300.0,12.0169,12.0169,11.998,12.0169,46300.0
2005-06-07 11:50:00,25.47,25.49,25.45,25.48,51000.0,12.0169,12.0263,12.0074,12.0216,51000.0
2005-06-07 12:00:00,25.48,25.5,25.46,25.48,58800.0,12.0216,12.031,12.0121,12.0216,58800.0
2005-06-07 12:10:00,25.48,25.48,25.45,25.46,65600.0,12.0216,12.0216,12.0074,12.0121,65600.0
2005-06-07 12:20:00,25.46,25.49,25.44,25.47,49400.0,12.0121,12.0263,12.0027,12.0169,49400.0
2005-06-07 12:30:00,25.46,25.5,25.46,25.46,51500.0,12.0121,12.031,12.0121,12.0121,51500.0
2005-06-07 12:40:00,25.46,25.47,25.42,25.44,80400.0,12.0121,12.0169,11.9933,12.0027,80400.0
2005-06-07 12:50:00,25.44,25.48,25.43,25.46,68500.0,12.0027,12.0216,11.998,12.0121,68500.0
2005-06-07 13:00:00,25.46,25.47,25.44,25.45,57000.0,12.0121,12.0169,12.0027,12.0074,57000.0
2005-06-07 13:10:00,25.46,25.49,25.44,25.47,70500.0,12.0121,12.0263,12.0027,12.0169,70500.0
2005-06-07 13:20:00,25.46,25.47,25.43,25.44,73700.0,12.0121,12.0169,11.998,12.0027,73700.0
2005-06-07 13:30:00,25.43,25.47,25.41,25.44,74000.0,11.998,12.0169,11.9885,12.0027,74000.0
2005-06-07 13:40:00,25.45,25.45,25.4,25.41,78600.0,12.0074,12.0074,11.9838,11.9885,78600.0
2005-06-07 13:50:00,25.42,25.42,25.37,25.39,70800.0,11.9933,11.9933,11.9697,11.9791,70800.0
2005-06-07 14:00:00,25.39,25.39,25.34,25.35,85800.0,11.9791,11.9791,11.9555,11.9602,85800.0
2005-06-07 14:10:00,25.35,25.35,25.25,25.29,138500.0,11.9602,11.9602,11.9131,11.9319,138500.0
2005-06-07 14:20:00,25.29,25.3,25.26,25.27,98000.0,11.9319,11.9367,11.9178,11.9225,98000.0
2005-06-07 14:30:00,25.27,25.36,25.27,25.31,110400.0,11.9225,11.965,11.9225,11.9414,110400.0
2005-06-07 14:40:00,25.31,25.33,25.29,25.31,50700.0,11.9414,11.9508,11.9319,11.9414,50700.0
2005-06-07 14:50:00,25.31,25.33,25.29,25.3,60800.0,11.9414,11.9508,11.9319,11.9367,60800.0
2005-06-07 15:00:00,25.3,25.33,25.28,25.3,90500.0,11.9367,11.9508,11.9272,11.9367,90500.0
2005-06-07 15:10:00,25.3,25.33,25.28,25.31,89000.0,11.9367,11.9508,11.9272,11.9414,89000.0
2005-06-07 15:20:00,25.31,25.33,25.3,25.32,83000.0,11.9414,11.9508,11.9367,11.9461,83000.0
2005-06-07 15:30:00,25.33,25.34,25.27,25.3,130100.0,11.9508,11.9555,11.9225,11.9367,130100.0
2005-06-07 15:40:00,25.3,25.3,25.2,25.27,242800.0,11.9367,11.9367,11.8895,11.9225,242800.0
2005-06-07 15:50:00,25.25,25.26,25.19,25.23,216900.0,11.9131,11.9178,11.8848,11.9036,216900.0
2005-06-08 09:30:00,25.31,25.36,25.25,25.3,136700.0,11.9414,11.965,11.9131,11.9367,136700.0
2005-06-08 09:40:00,25.3,25.31,25.23,25.25,96400.0,11.9367,11.9414,11.9036,11.9131,96400.0
2005-06-08 09:50:00,25.25,25.28,25.21,25.28,106900.0,11.9131,11.9272,11.8942,11.9272,106900.0
2005-06-08 10:00:00,25.27,25.3,25.24,25.24,119900.0,11.9225,11.9367,11.9083,11.9083,119900.0
2005-06-08 10:10:00,25.24,25.24,25.2,25.21,49600.0,11.9083,11.9083,11.8895,11.8942,49600.0
2005-06-08 10:20:00,25.2,25.21,25.16,25.18,107500.0,11.8895,11.8942,11.8706,11.88,107500.0
2005-06-08 10:30:00,25.18,25.18,25.12,25.15,134200.0,11.88,11.88,11.8517,11.8659,134200.0
2005-06-08 10:40:00,25.15,25.18,25.13,25.16,69900.0,11.8659,11.88,11.8564,11.8706,69900.0
2005-06-08 10:50:00,25.17,25.18,25.14,25.18,52300.0,11.8753,11.88,11.8612,11.88,52300.0
2005-06-08 11:00:00,25.18,25.18,25.16,25.16,69800.0,11.88,11.88,11.8706,11.8706,69800.0
2005-06-08 11:10:00,25.15,25.19,25.15,25.16,86000.0,11.8659,11.8848,11.8659,11.8706,86000.0
2005-06-08 11:20:00,25.16,25.19,25.15,25.17,77800.0,11.8706,11.8848,11.8659,11.8753,77800.0
2005-06-08 11:30:00,25.17,25.18,25.16,25.16,44300.0,11.8753,11.88,11.8706,11.8706,44300.0
2005-06-08 11:40:00,25.16,25.17,25.13,25.13,111200.0,11.8706,11.8753,11.8564,11.8564,111200.0
2005-06-08 11:50:00,25.13,25.5,25.11,25.13,108900.0,11.8564,12.031,11.847,11.8564,108900.0
2005-06-08 12:00:00,25.12,25.16,25.11,25.12,45800.0,11.8517,11.8706,11.847,11.8517,45800.0
2005-06-08 12:10:00,25.11,25.13,25.09,25.1,94200.0,11.847,11.8564,11.8376,11.8423,94200.0
2005-06-08 12:20:00,25.11,25.12,25.09,25.12,43900.0,11.847,11.8517,11.8376,11.8517,43900.0
2005-06-08 12:30:00,25.12,25.14,25.1,25.12,53600.0,11.8517,11.8612,11.8423,11.8517,53600.0
2005-06-08 12:40:00,25.12,25.14,25.09,25.14,64100.0,11.8517,11.8612,11.8376,11.8612,64100.0
2005-06-08 12:50:00,25.14,25.16,25.12,25.15,96400.0,11.8612,11.8706,11.8517,11.8659,96400.0
2005-06-08 13:00:00,25.14,25.15,25.13,25.15,59900.0,11.8612,11.8659,11.8564,11.8659,59900.0
2005-06-08 13:10:00,25.15,25.15,25.12,25.13,65300.0,11.8659,11.8659,11.8517,11.8564,65300.0
2005-06-08 13:20:00,25.12,25.15,25.1,25.12,40300.0,11.8517,11.8659,11.8423,11.8517,40300.0
2005-06-08 13:30:00,25.12,25.14,25.11,25.12,46200.0,11.8517,11.8612,11.847,11.8517,46200.0
2005-06-08 13:40:00,25.13,25.14,25.1,25.1,31900.0,11.8564,11.8612,11.8423,11.8423,31900.0
2005-06-08 13:50:00,25.1,25.11,25.06,25.09,111200.0,11.8423,11.847,11.8234,11.8376,111200.0
2005-06-08 14:00:00,25.07,25.1,25.02,25.04,189900.0,11.8281,11.8423,11.8045,11.814,189900.0
2005-06-08 14:10:00,25.04,25.05,25.01,25.01,121100.0,11.814,11.8187,11.7998,11.7998,121100.0
2005-06-08 14:20:00,25.01,25.04,24.99,25.03,189400.0,11.7998,11.814,11.7904,11.8093,189400.0
2005-06-08 14:30:00,25.04,25.08,25.0,25.01,118000.0,11.814,11.8329,11.7951,11.7998,118000.0
2005-06-08 14:40:00,25.01,25.02,24.97,24.99,92100.0,11.7998,11.8045,11.781,11.7904,92100.0
2005-06-08 14:50:00,24.99,24.99,24.96,24.96,131300.0,11.7904,11.7904,11.7762,11.7762,131300.0
2005-06-08 15:00:00,24.96,24.99,24.96,24.98,75700.0,11.7762,11.7904,11.7762,11.7857,75700.0
2005-06-08 15:10:00,24.97,25.02,24.97,25.01,123500.0,11.781,11.8045,11.781,11.7998,123500.0
2005-06-08 15:20:00,25.01,25.02,24.97,24.97,147000.0,11.7998,11.8045,11.781,11.781,147000.0
2005-06-08 15:30:00,24.97,25.05,24.97,25.05,182900.0,11.781,11.8187,11.781,11.8187,182900.0
2005-06-08 15:40:00,25.05,25.1,25.02,25.08,235600.0,11.8187,11.8423,11.8045,11.8329,235600.0
2005-06-08 15:50:00,25.08,25.1,25.04,25.06,221100.0,11.8329,11.8423,11.814,11.8234,221100.0
2005-06-09 09:30:00,25.04,25.13,25.03,25.08,174500.0,11.814,11.8564,11.8093,11.8329,174500.0
2005-06-09 09:40:00,25.09,25.1,25.01,25.05,95500.0,11.8376,11.8423,11.7998,11.8187,95500.0
2005-06-09 09:50:00,25.06,25.11,25.03,25.07,84500.0,11.8234,11.847,11.8093,11.8281,84500.0
2005-06-09 10:00:00,25.06,25.11,25.05,25.11,89200.0,11.8234,11.847,11.8187,11.847,89200.0
2005-06-09 10:10:00,25.11,25.12,25.0,25.01,108900.0,11.847,11.8517,11.7951,11.7998,108900.0
2005-06-09 10:20:00,25.01,25.01,24.95,24.96,91200.0,11.7998,11.7998,11.7715,11.7762,91200.0
2005-06-09 10:30:00,24.97,24.97,24.93,24.93,75000.0,11.781,11.781,11.7621,11.7621,75000.0
2005-06-09 10:40:00,24.94,24.94,24.87,24.9,135000.0,11.7668,11.7668,11.7338,11.7479,135000.0
2005-06-09 10:50:00,24.9,24.93,24.88,24.91,159000.0,11.7479,11.7621,11.7385,11.7526,159000.0
2005-06-09 11:00:00,24.91,24.94,24.9,24.91,81700.0,11.7526,11.7668,11.7479,11.7526,81700.0
2005-06-09 11:10:00,24.91,24.92,24.88,24.9,86000.0,11.7526,11.7574,11.7385,11.7479,86000.0
2005-06-09 11:20:00,24.91,24.94,24.9,24.92,85800.0,11.7526,11.7668,11.7479,11.7574,85800.0
2005-06-09 11:30:00,24.93,25.02,24.92,25.02,90000.0,11.7621,11.8045,11.7574,11.8045,90000.0
2005-06-09 11:40:00,25.02,25.07,25.0,25.03,100100.0,11.8045,11.8281,11.7951,11.8093,100100.0
2005-06-09 11:50:00,25.03,25.03,24.96,24.97,96100.0,11.8093,11.8093,11.7762,11.781,96100.0
2005-06-09 12:00:00,24.97,25.04,24.97,25.04,63600.0,11.781,11.814,11.781,11.814,63600.0
2005-06-09 12:10:00,25.04,25.05,25.02,25.05,72400.0,11.814,11.8187,11.8045,11.8187,72400.0
2005-06-09 12:20:00,25.06,25.11,25.04,25.1,66900.0,11.8234,11.847,11.814,11.8423,66900.0
2005-06-09 12:30:00,25.1,25.11,25.09,25.1,55900.0,11.8423,11.847,11.8376,11.8423,55900.0
2005-06-09 12:40:00,25.11,25.11,25.05,25.07,57800.0,11.847,11.847,11.8187,11.8281,57800.0
2005-06-09 12:50:00,25.08,25.08,25.05,25.07,46000.0,11.8329,11.8329,11.8187,11.8281,46000.0
2005-06-09 13:00:00,25.06,25.07,25.04,25.04,39200.0,11.8234,11.8281,11.814,11.814,39200.0
2005-06-09 13:10:00,25.05,25.05,25.01,25.01,69200.0,11.8187,11.8187,11.7998,11.7998,69200.0
2005-06-09 13:20:00,25.01,25.02,24.97,24.99,129700.0,11.7998,11.8045,11.781,11.7904,129700.0
2005-06-09 13:30:00,24.99,25.0,24.97,24.99,47300.0,11.7904,11.7951,11.781,11.7904,47300.0
2005-06-09 13:40:00,24.99,25.0,24.95,24.97,41900.0,11.7904,11.7951,11.7715,11.781,41900.0
2005-06-09 13:50:00,24.97,25.0,24.95,25.0,51800.0,11.781,11.7951,11.7715,11.7951,51800.0
2005-06-09 14:00:00,25.0,25.01,24.95,25.0,48400.0,11.7951,11.7998,11.7715,11.7951,48400.0
2005-06-09 14:10:00,25.0,25.03,24.98,25.01,41800.0,11.7951,11.8093,11.7857,11.7998,41800.0
2005-06-09 14:20:00,25.02,25.02,24.96,24.96,68300.0,11.8045,11.8045,11.7762,11.7762,68300.0
2005-06-09 14:30:00,24.97,25.02,24.95,25.01,85500.0,11.781,11.8045,11.7715,11.7998,85500.0
2005-06-09 14:40:00,25.02,25.04,24.99,25.02,63300.0,11.8045,11.814,11.7904,11.8045,63300.0
2005-06-09 14:50:00,25.03,25.05,25.02,25.05,55400.0,11.8093,11.8187,11.8045,11.8187,55400.0
2005-06-09 15:00:00,25.05,25.09,25.04,25.08,85700.0,11.8187,11.8376,11.814,11.8329,85700.0
2005-06-09 15:10:00,25.09,25.09,25.03,25.06,98600.0,11.8376,11.8376,11.8093,11.8234,98600.0
2005-06-09 15:20:00,25.07,25.07,25.01,25.03,116800.0,11.8281,11.8281,11.7998,11.8093,116800.0
2005-06-09 15:30:00,25.02,25.04,25.01,25.04,88600.0,11.8045,11.814,11.7998,11.814,88600.0
2005-06-09 15:40:00,25.04,25.07,25.03,25.06,119700.0,11.814,11.8281,11.8093,11.8234,119700.0
2005-06-09 15:50:00,25.07,25.07,25.04,25.05,190300.0,11.8281,11.8281,11.814,11.8187,190300.0
2005-06-10 09:30:00,24.71,25.12,24.71,25.06,126700.0,11.6583,11.8517,11.6583,11.8234,126700.0
2005-06-10 09:40:00,25.06,25.19,25.06,25.17,88200.0,11.8234,11.8848,11.8234,11.8753,88200.0
2005-06-10 09:50:00,25.17,25.2,25.15,25.18,59500.0,11.8753,11.8895,11.8659,11.88,59500.0
2005-06-10 10:00:00,25.19,25.19,25.13,25.14,97600.0,11.8848,11.8848,11.8564,11.8612,97600.0
2005-06-10 10:10:00,25.14,25.15,25.1,25.11,64000.0,11.8612,11.8659,11.8423,11.847,64000.0
2005-06-10 10:20:00,25.11,25.14,25.11,25.13,62600.0,11.847,11.8612,11.847,11.8564,62600.0
2005-06-10 10:30:00,25.13,25.13,25.06,25.12,54700.0,11.8564,11.8564,11.8234,11.8517,54700.0
2005-06-10 10:40:00,25.12,25.13,25.05,25.07,91200.0,11.8517,11.8564,11.8187,11.8281,91200.0
2005-06-10 10:50:00,25.06,25.09,25.05,25.06,48300.0,11.8234,11.8376,11.8187,11.8234,48300.0
2005-06-10 11:00:00,25.07,25.07,25.05,25.06,45700.0,11.8281,11.8281,11.8187,11.8234,45700.0
2005-06-10 11:10:00,25.05,25.06,25.02,25.03,59900.0,11.8187,11.8234,11.8045,11.8093,59900.0
2005-06-10 11:20:00,25.03,25.05,25.01,25.03,72500.0,11.8093,11.8187,11.7998,11.8093,72500.0
2005-06-10 11:30:00,25.02,25.04,25.01,25.03,84100.0,11.8045,11.814,11.7998,11.8093,84100.0
2005-06-10 11:40:00,25.02,25.03,25.0,25.01,63000.0,11.8045,11.8093,11.7951,11.7998,63000.0
2005-06-10 11:50:00,25.02,25.03,24.95,24.96,134900.0,11.8045,11.8093,11.7715,11.7762,134900.0
2005-06-10 12:00:00,24.95,25.0,24.93,24.96,64000.0,11.7715,11.7951,11.7621,11.7762,64000.0
2005-06-10 12:10:00,24.97,24.98,24.93,24.96,50300.0,11.781,11.7857,11.7621,11.7762,50300.0
2005-06-10 12:20:00,24.96,24.98,24.92,24.93,41900.0,11.7762,11.7857,11.7574,11.7621,41900.0
2005-06-10 12:30:00,24.94,24.94,24.91,24.94,43800.0,11.7668,11.7668,11.7526,11.7668,43800.0
2005-06-10 12:40:00,24.93,24.96,24.91,24.92,53000.0,11.7621,11.7762,11.7526,11.7574,53000.0
2005-06-10 12:50:00,24.92,24.95,24.91,24.92,67000.0,11.7574,11.7715,11.7526,11.7574,67000.0
2005-06-10 13:00:00,24.92,24.93,24.9,24.92,63800.0,11.7574,11.7621,11.7479,11.7574,63800.0
2005-06-10 13:10:00,24.93,24.96,24.91,24.94,52000.0,11.7621,11.7762,11.7526,11.7668,52000.0
2005-06-10 13:20:00,24.95,24.98,24.93,24.98,45900.0,11.7715,11.7857,11.7621,11.7857,45900.0
2005-06-10 13:30:00,24.97,24.98,24.93,24.97,90600.0,11.781,11.7857,11.7621,11.781,90600.0
2005-06-10 13:40:00,24.97,24.99,24.96,24.99,48800.0,11.781,11.7904,11.7762,11.7904,48800.0
2005-06-10 13:50:00,24.99,25.0,24.97,24.99,76100.0,11.7904,11.7951,11.781,11.7904,76100.0
2005-06-10 14:00:00,25.0,25.0,24.96,24.96,68100.0,11.7951,11.7951,11.7762,11.7762,68100.0
2005-06-10 14:10:00,24.96,24.96,24.93,24.96,62900.0,11.7762,11.7762,11.7621,11.7762,62900.0
2005-06-10 14:20:00,24.96,24.96,24.92,24.93,51800.0,11.7762,11.7762,11.7574,11.7621,51800.0
2005-06-10 14:30:00,24.92,24.95,24.91,24.95,71700.0,11.7574,11.7715,11.7526,11.7715,71700.0
2005-06-10 14:40:00,24.95,24.95,24.91,24.91,55200.0,11.7715,11.7715,11.7526,11.7526,55200.0
2005-06-10 14:50:00,24.92,24.92,24.89,24.89,109900.0,11.7574,11.7574,11.7432,11.7432,109900.0
2005-06-10 15:00:00,24.9,24.92,24.9,24.91,104200.0,11.7479,11.7574,11.7479,11.7526,104200.0
2005-06-10 15:10:00,24.91,24.98,24.91,24.97,66200.0,11.7526,11.7857,11.7526,11.781,66200.0
2005-06-10 15:20:00,24.97,24.98,24.96,24.97,61400.0,11.781,11.7857,11.7762,11.781,61400.0
2005-06-10 15:30:00,24.97,25.0,24.96,25.0,64500.0,11.781,11.7951,11.7762,11.7951,64500.0
2005-06-10 15:40:00,25.0,25.0,24.98,25.0,101500.0,11.7951,11.7951,11.7857,11.7951,101500.0
2005-06-10 15:50:00,25.0,25.03,24.99,24.99,258300.0,11.7951,11.8093,11.7904,11.7904,258300.0
2005-06-13 09:30:00,25.22,25.25,25.16,25.16,404100.0,11.8989,11.9131,11.8706,11.8706,404100.0
2005-06-13 09:40:00,25.17,25.21,25.16,25.19,185700.0,11.8753,11.8942,11.8706,11.8848,185700.0
2005-06-13 09:50:00,25.2,25.2,25.16,25.18,144600.0,11.8895,11.8895,11.8706,11.88,144600.0
2005-06-13 10:00:00,25.18,25.21,25.17,25.17,131800.0,11.88,11.8942,11.8753,11.8753,131800.0
2005-06-13 10:10:00,25.17,25.18,25.15,25.16,153000.0,11.8753,11.88,11.8659,11.8706,153000.0
2005-06-13 10:20:00,25.16,25.18,25.14,25.15,193200.0,11.8706,11.88,11.8612,11.8659,193200.0
2005-06-13 10:30:00,25.15,25.23,25.14,25.2,168300.0,11.8659,11.9036,11.8612,11.8895,168300.0
2005-06-13 10:40:00,25.2,25.25,25.19,25.23,272600.0,11.8895,11.9131,11.8848,11.9036,272600.0
2005-06-13 10:50:00,25.23,25.25,25.21,25.23,112100.0,11.9036,11.9131,11.8942,11.9036,112100.0
2005-06-13 11:00:00,25.23,25.4,25.23,25.31,273900.0,11.9036,11.9838,11.9036,11.9414,273900.0
2005-06-13 11:10:00,25.31,25.35,25.3,25.34,173700.0,11.9414,11.9602,11.9367,11.9555,173700.0
2005-06-13 11:20:00,25.34,25.42,25.34,25.4,255900.0,11.9555,11.9933,11.9555,11.9838,255900.0
2005-06-13 11:30:00,25.4,25.43,25.38,25.39,89800.0,11.9838,11.998,11.9744,11.9791,89800.0
2005-06-13 11:40:00,25.39,25.4,25.36,25.39,100200.0,11.9791,11.9838,11.965,11.9791,100200.0
2005-06-13 11:50:00,25.39,25.4,25.38,25.38,87800.0,11.9791,11.9838,11.9744,11.9744,87800.0
2005-06-13 12:00:00,25.38,25.4,25.36,25.39,72600.0,11.9744,11.9838,11.965,11.9791,72600.0
2005-06-13 12:10:00,25.38,25.4,25.37,25.39,57400.0,11.9744,11.9838,11.9697,11.9791,57400.0
2005-06-13 12:20:00,25.38,25.41,25.38,25.41,69300.0,11.9744,11.9885,11.9744,11.9885,69300.0
2005-06-13 12:30:00,25.41,25.42,25.4,25.42,71100.0,11.9885,11.9933,11.9838,11.9933,71100.0
2005-06-13 12:40:00,25.42,25.5,25.4,25.49,175100.0,11.9933,12.031,11.9838,12.0263,175100.0
2005-06-13 12:50:00,25.5,25.54,25.44,25.45,166100.0,12.031,12.0499,12.0027,12.0074,166100.0
2005-06-13 13:00:00,25.45,25.5,25.43,25.48,79200.0,12.0074,12.031,11.998,12.0216,79200.0
2005-06-13 13:10:00,25.49,25.49,25.44,25.47,50700.0,12.0263,12.0263,12.0027,12.0169,50700.0
2005-06-13 13:20:00,25.48,25.48,25.45,25.46,55700.0,12.0216,12.0216,12.0074,12.0121,55700.0
2005-06-13 13:30:00,25.47,25.48,25.44,25.46,67900.0,12.0169,12.0216,12.0027,12.0121,67900.0
2005-06-13 13:40:00,25.45,25.45,25.38,25.4,140100.0,12.0074,12.0074,11.9744,11.9838,140100.0
2005-06-13 13:50:00,25.4,25.4,25.36,25.38,67800.0,11.9838,11.9838,11.965,11.9744,67800.0
2005-06-13 14:00:00,25.38,25.4,25.36,25.39,94100.0,11.9744,11.9838,11.965,11.9791,94100.0
2005-06-13 14:10:00,25.4,25.4,25.36,25.36,52000.0,11.9838,11.9838,11.965,11.965,52000.0
2005-06-13 14:20:00,25.37,25.37,25.33,25.33,65300.0,11.9697,11.9697,11.9508,11.9508,65300.0
2005-06-13 14:30:00,25.33,25.38,25.3,25.35,118100.0,11.9508,11.9744,11.9367,11.9602,118100.0
2005-06-13 14:40:00,25.36,25.36,25.3,25.35,76000.0,11.965,11.965,11.9367,11.9602,76000.0
2005-06-13 14:50:00,25.35,25.39,25.34,25.37,101400.0,11.9602,11.9791,11.9555,11.9697,101400.0
2005-06-13 15:00:00,25.36,25.39,25.33,25.35,118800.0,11.965,11.9791,11.9508,11.9602,118800.0
2005-06-13 15:10:00,25.35,25.37,25.29,25.32,126600.0,11.9602,11.9697,11.9319,11.9461,126600.0
2005-06-13 15:20:00,25.31,25.34,25.3,25.33,120000.0,11.9414,11.9555,11.9367,11.9508,120000.0
2005-06-13 15:30:00,25.33,25.34,25.31,25.32,131200.0,11.9508,11.9555,11.9414,11.9461,131200.0
2005-06-13 15:40:00,25.33,25.35,25.3,25.35,153100.0,11.9508,11.9602,11.9367,11.9602,153100.0
2005-06-13 15:50:00,25.35,25.37,25.31,25.33,332400.0,11.9602,11.9697,11.9414,11.9508,332400.0
2005-06-14 09:30:00,25.31,25.32,25.27,25.29,134800.0,11.9414,11.9461,11.9225,11.9319,134800.0
2005-06-14 09:40:00,25.29,25.39,25.28,25.35,123400.0,11.9319,11.9791,11.9272,11.9602,123400.0
2005-06-14 09:50:00,25.36,25.41,25.35,25.38,66600.0,11.965,11.9885,11.9602,11.9744,66600.0
2005-06-14 10:00:00,25.38,25.39,25.35,25.39,67600.0,11.9744,11.9791,11.9602,11.9791,67600.0
2005-06-14 10:10:00,25.38,25.42,25.38,25.39,67100.0,11.9744,11.9933,11.9744,11.9791,67100.0
2005-06-14 10:20:00,25.39,25.4,25.35,25.39,104000.0,11.9791,11.9838,11.9602,11.9791,104000.0
2005-06-14 10:30:00,25.39,25.4,25.36,25.37,95600.0,11.9791,11.9838,11.965,11.9697,95600.0
2005-06-14 10:40:00,25.37,25.39,25.37,25.37,85400.0,11.9697,11.9791,11.9697,11.9697,85400.0
2005-06-14 10:50:00,25.38,25.42,25.37,25.4,106700.0,11.9744,11.9933,11.9697,11.9838,106700.0
2005-06-14 11:00:00,25.39,25.43,25.39,25.43,67900.0,11.9791,11.998,11.9791,11.998,67900.0
2005-06-14 11:10:00,25.43,25.48,25.43,25.46,70700.0,11.998,12.0216,11.998,12.0121,70700.0
2005-06-14 11:20:00,25.47,25.47,25.41,25.42,97300.0,12.0169,12.0169,11.9885,11.9933,97300.0
2005-06-14 11:30:00,25.42,25.47,25.42,25.47,49200.0,11.9933,12.0169,11.9933,12.0169,49200.0
2005-06-14 11:40:00,25.46,25.5,25.46,25.48,77200.0,12.0121,12.031,12.0121,12.0216,77200.0
2005-06-14 11:50:00,25.49,25.58,25.49,25.57,111700.0,12.0263,12.0688,12.0263,12.064,111700.0
2005-06-14 12:00:00,25.58,25.58,25.49,25.53,61900.0,12.0688,12.0688,12.0263,12.0452,61900.0
2005-06-14 12:10:00,25.53,25.54,25.52,25.53,32200.0,12.0452,12.0499,12.0404,12.0452,32200.0
2005-06-14 12:20:00,25.53,25.54,25.51,25.53,44500.0,12.0452,12.0499,12.0357,12.0452,44500.0
2005-06-14 12:30:00,25.53,25.55,25.52,25.55,33200.0,12.0452,12.0546,12.0404,12.0546,33200.0
2005-06-14 12:40:00,25.54,25.55,25.51,25.53,31200.0,12.0499,12.0546,12.0357,12.0452,31200.0
2005-06-14 12:50:00,25.53,25.54,25.51,25.52,33100.0,12.0452,12.0499,12.0357,12.0404,33100.0
2005-06-14 13:00:00,25.51,25.51,25.47,25.47,28800.0,12.0357,12.0357,12.0169,12.0169,28800.0
2005-06-14 13:10:00,25.48,25.49,25.45,25.49,88300.0,12.0216,12.0263,12.0074,12.0263,88300.0
2005-06-14 13:20:00,25.48,25.5,25.44,25.47,75100.0,12.0216,12.031,12.0027,12.0169,75100.0
2005-06-14 13:30:00,25.47,25.49,25.44,25.48,37600.0,12.0169,12.0263,12.0027,12.0216,37600.0
2005-06-14 13:40:00,25.48,25.53,25.47,25.52,90100.0,12.0216,12.0452,12.0169,12.0404,90100.0
2005-06-14 13:50:00,25.52,25.53,25.49,25.53,91900.0,12.0404,12.0452,12.0263,12.0452,91900.0
2005-06-14 14:00:00,25.53,25.54,25.51,25.52,69600.0,12.0452,12.0499,12.0357,12.0404,69600.0
2005-06-14 14:10:00,25.51,25.52,25.48,25.49,59600.0,12.0357,12.0404,12.0216,12.0263,59600.0
2005-06-14 14:20:00,25.49,25.52,25.45,25.47,90300.0,12.0263,12.0404,12.0074,12.0169,90300.0
2005-06-14 14:30:00,25.46,25.49,25.45,25.47,84200.0,12.0121,12.0263,12.0074,12.0169,84200.0
2005-06-14 14:40:00,25.48,25.5,25.46,25.49,60400.0,12.0216,12.031,12.0121,12.0263,60400.0
2005-06-14 14:50:00,25.49,25.5,25.47,25.5,59000.0,12.0263,12.031,12.0169,12.031,59000.0
2005-06-14 15:00:00,25.5,25.5,25.48,25.49,68300.0,12.031,12.031,12.0216,12.0263,68300.0
2005-06-14 15:10:00,25.49,25.49,25.48,25.48,70100.0,12.0263,12.0263,12.0216,12.0216,70100.0
2005-06-14 15:20:00,25.49,25.5,25.47,25.49,87800.0,12.0263,12.031,12.0169,12.0263,87800.0
2005-06-14 15:30:00,25.49,25.51,25.48,25.49,90800.0,12.0263,12.0357,12.0216,12.0263,90800.0
2005-06-14 15:40:00,25.5,25.5,25.45,25.48,176700.0,12.031,12.031,12.0074,12.0216,176700.0
2005-06-14 15:50:00,25.48,25.5,25.44,25.45,180300.0,12.0216,12.031,12.0027,12.0074,180300.0
2005-06-15 09:30:00,25.46,25.53,25.45,25.45,157900.0,12.0121,12.0452,12.0074,12.0074,157900.0
2005-06-15 09:40:00,25.45,25.47,25.33,25.34,107400.0,12.0074,12.0169,11.9508,11.9555,107400.0
2005-06-15 09:50:00,25.34,25.35,25.32,25.33,45100.0,11.9555,11.9602,11.9461,11.9508,45100.0
2005-06-15 10:00:00,25.34,25.34,25.28,25.28,126600.0,11.9555,11.9555,11.9272,11.9272,126600.0
2005-06-15 10:10:00,25.28,25.34,25.28,25.3,75100.0,11.9272,11.9555,11.9272,11.9367,75100.0
2005-06-15 10:20:00,25.3,25.33,25.28,25.28,119100.0,11.9367,11.9508,11.9272,11.9272,119100.0
2005-06-15 10:30:00,25.28,25.28,25.19,25.19,187700.0,11.9272,11.9272,11.8848,11.8848,187700.0
2005-06-15 10:40:00,25.19,25.22,25.18,25.2,79400.0,11.8848,11.8989,11.88,11.8895,79400.0
2005-06-15 10:50:00,25.2,25.22,25.15,25.16,86600.0,11.8895,11.8989,11.8659,11.8706,86600.0
2005-06-15 11:00:00,25.16,25.23,25.15,25.22,93400.0,11.8706,11.9036,11.8659,11.8989,93400.0
2005-06-15 11:10:00,25.23,25.23,25.19,25.21,73900.0,11.9036,11.9036,11.8848,11.8942,73900.0
2005-06-15 11:20:00,25.22,25.23,25.19,25.19,72900.0,11.8989,11.9036,11.8848,11.8848,72900.0
2005-06-15 11:30:00,25.19,25.23,25.18,25.2,63700.0,11.8848,11.9036,11.88,11.8895,63700.0
2005-06-15 11:40:00,25.19,25.19,25.14,25.15,60200.0,11.8848,11.8848,11.8612,11.8659,60200.0
2005-06-15 11:50:00,25.15,25.16,25.13,25.16,55400.0,11.8659,11.8706,11.8564,11.8706,55400.0
2005-06-15 12:00:00,25.16,25.18,25.14,25.16,76200.0,11.8706,11.88,11.8612,11.8706,76200.0
2005-06-15 12:10:00,25.16,25.19,25.15,25.19,32300.0,11.8706,11.8848,11.8659,11.8848,32300.0
2005-06-15 12:20:00,25.18,25.22,25.17,25.2,65200.0,11.88,11.8989,11.8753,11.8895,65200.0
2005-06-15 12:30:00,25.19,25.24,25.19,25.21,48100.0,11.8848,11.9083,11.8848,11.8942,48100.0
2005-06-15 12:40:00,25.21,25.23,25.2,25.22,30300.0,11.8942,11.9036,11.8895,11.8989,30300.0
2005-06-15 12:50:00,25.22,25.23,25.19,25.2,43900.0,11.8989,11.9036,11.8848,11.8895,43900.0
2005-06-15 13:00:00,25.2,25.21,25.17,25.18,35100.0,11.8895,11.8942,11.8753,11.88,35100.0
2005-06-15 13:10:00,25.17,25.18,25.16,25.17,35100.0,11.8753,11.88,11.8706,11.8753,35100.0
2005-06-15 13:20:00,25.17,25.18,25.15,25.15,45500.0,11.8753,11.88,11.8659,11.8659,45500.0
2005-06-15 13:30:00,25.15,25.16,25.13,25.15,60700.0,11.8659,11.8706,11.8564,11.8659,60700.0
2005-06-15 13:40:00,25.15,25.15,25.12,25.13,47300.0,11.8659,11.8659,11.8517,11.8564,47300.0
2005-06-15 13:50:00,25.12,25.19,25.12,25.18,42600.0,11.8517,11.8848,11.8517,11.88,42600.0
2005-06-15 14:00:00,25.19,25.2,25.15,25.15,47900.0,11.8848,11.8895,11.8659,11.8659,47900.0
2005-06-15 14:10:00,25.16,25.22,25.15,25.22,87900.0,11.8706,11.8989,11.8659,11.8989,87900.0
2005-06-15 14:20:00,25.21,25.22,25.18,25.19,62400.0,11.8942,11.8989,11.88,11.8848,62400.0
2005-06-15 14:30:00,25.18,25.3,25.16,25.21,197900.0,11.88,11.9367,11.8706,11.8942,197900.0
2005-06-15 14:40:00,25.2,25.27,25.19,25.25,95100.0,11.8895,11.9225,11.8848,11.9131,95100.0
2005-06-15 14:50:00,25.24,25.25,25.2,25.21,92500.0,11.9083,11.9131,11.8895,11.8942,92500.0
2005-06-15 15:00:00,25.2,25.22,25.17,25.2,61400.0,11.8895,11.8989,11.8753,11.8895,61400.0
2005-06-15 15:10:00,25.2,25.22,25.19,25.21,40200.0,11.8895,11.8989,11.8848,11.8942,40200.0
2005-06-15 15:20:00,25.21,25.22,25.19,25.19,127800.0,11.8942,11.8989,11.8848,11.8848,127800.0
2005-06-15 15:30:00,25.2,25.22,25.17,25.19,177900.0,11.8895,11.8989,11.8753,11.8848,177900.0
2005-06-15 15:40:00,25.19,25.22,25.19,25.2,277400.0,11.8848,11.8989,11.8848,11.8895,277400.0
2005-06-15 15:50:00,25.19,25.23,25.19,25.2,249000.0,11.8848,11.9036,11.8848,11.8895,249000.0
2005-06-16 09:30:00,25.2,25.21,25.1,25.1,173400.0,11.8895,11.8942,11.8423,11.8423,173400.0
2005-06-16 09:40:00,25.1,25.12,25.06,25.06,133000.0,11.8423,11.8517,11.8234,11.8234,133000.0
2005-06-16 09:50:00,25.06,25.12,25.05,25.11,110100.0,11.8234,11.8517,11.8187,11.847,110100.0
2005-06-16 10:00:00,25.11,25.19,25.1,25.17,125100.0,11.847,11.8848,11.8423,11.8753,125100.0
2005-06-16 10:10:00,25.17,25.18,25.15,25.18,48900.0,11.8753,11.88,11.8659,11.88,48900.0
2005-06-16 10:20:00,25.18,25.21,25.16,25.19,158000.0,11.88,11.8942,11.8706,11.8848,158000.0
2005-06-16 10:30:00,25.19,25.19,25.18,25.18,85300.0,11.8848,11.8848,11.88,11.88,85300.0
2005-06-16 10:40:00,25.18,25.19,25.17,25.19,93700.0,11.88,11.8848,11.8753,11.8848,93700.0
2005-06-16 10:50:00,25.18,25.19,25.15,25.15,77800.0,11.88,11.8848,11.8659,11.8659,77800.0
2005-06-16 11:00:00,25.16,25.17,25.15,25.15,59700.0,11.8706,11.8753,11.8659,11.8659,59700.0
2005-06-16 11:10:00,25.16,25.16,25.1,25.12,152700.0,11.8706,11.8706,11.8423,11.8517,152700.0
2005-06-16 11:20:00,25.11,25.14,25.11,25.11,109600.0,11.847,11.8612,11.847,11.847,109600.0
2005-06-16 11:30:00,25.12,25.16,25.1,25.11,72500.0,11.8517,11.8706,11.8423,11.847,72500.0
2005-06-16 11:40:00,25.12,25.12,25.09,25.1,62800.0,11.8517,11.8517,11.8376,11.8423,62800.0
2005-06-16 11:50:00,25.09,25.12,25.08,25.11,51500.0,11.8376,11.8517,11.8329,11.847,51500.0
2005-06-16 12:00:00,25.11,25.12,25.1,25.11,88500.0,11.847,11.8517,11.8423,11.847,88500.0
2005-06-16 12:10:00,25.11,25.12,25.05,25.09,96800.0,11.847,11.8517,11.8187,11.8376,96800.0
2005-06-16 12:20:00,25.09,25.11,25.09,25.1,84400.0,11.8376,11.847,11.8376,11.8423,84400.0
2005-06-16 12:30:00,25.11,25.19,25.1,25.19,50800.0,11.847,11.8848,11.8423,11.8848,50800.0
2005-06-16 12:40:00,25.17,25.17,25.14,25.16,63500.0,11.8753,11.8753,11.8612,11.8706,63500.0
2005-06-16 12:50:00,25.16,25.16,25.14,25.16,81700.0,11.8706,11.8706,11.8612,11.8706,81700.0
2005-06-16 13:00:00,25.16,25.19,25.15,25.17,58500.0,11.8706,11.8848,11.8659,11.8753,58500.0
2005-06-16 13:10:00,25.18,25.19,25.17,25.18,100900.0,11.88,11.8848,11.8753,11.88,100900.0
2005-06-16 13:20:00,25.18,25.19,25.17,25.18,108700.0,11.88,11.8848,11.8753,11.88,108700.0
2005-06-16 13:30:00,25.17,25.23,25.17,25.2,85600.0,11.8753,11.9036,11.8753,11.8895,85600.0
2005-06-16 13:40:00,25.21,25.21,25.18,25.18,50100.0,11.8942,11.8942,11.88,11.88,50100.0
2005-06-16 13:50:00,25.18,25.19,25.15,25.17,56000.0,11.88,11.8848,11.8659,11.8753,56000.0
2005-06-16 14:00:00,25.16,25.17,25.14,25.16,42600.0,11.8706,11.8753,11.8612,11.8706,42600.0
2005-06-16 14:10:00,25.16,25.16,25.11,25.11,37500.0,11.8706,11.8706,11.847,11.847,37500.0
2005-06-16 14:20:00,25.12,25.15,25.1,25.14,74200.0,11.8517,11.8659,11.8423,11.8612,74200.0
2005-06-16 14:30:00,25.14,25.15,25.11,25.14,56600.0,11.8612,11.8659,11.847,11.8612,56600.0
2005-06-16 14:40:00,25.15,25.17,25.14,25.15,58500.0,11.8659,11.8753,11.8612,11.8659,58500.0
2005-06-16 14:50:00,25.15,25.17,25.14,25.16,70900.0,11.8659,11.8753,11.8612,11.8706,70900.0
2005-06-16 15:00:00,25.16,25.19,25.16,25.18,105300.0,11.8706,11.8848,11.8706,11.88,105300.0
2005-06-16 15:10:00,25.18,25.19,25.16,25.16,97000.0,11.88,11.8848,11.8706,11.8706,97000.0
2005-06-16 15:20:00,25.17,25.18,25.15,25.18,116100.0,11.8753,11.88,11.8659,11.88,116100.0
2005-06-16 15:30:00,25.18,25.21,25.17,25.21,104400.0,11.88,11.8942,11.8753,11.8942,104400.0
2005-06-16 15:40:00,25.22,25.3,25.2,25.3,283400.0,11.8989,11.9367,11.8895,11.9367,283400.0
2005-06-16 15:50:00,25.29,25.31,25.26,25.26,245900.0,11.9319,11.9414,11.9178,11.9178,245900.0
2005-06-17 09:30:00,25.53,25.53,25.3,25.33,2382100.0,12.0452,12.0452,11.9367,11.9508,2382100.0
2005-06-17 09:40:00,25.33,25.4,25.31,25.33,200800.0,11.9508,11.9838,11.9414,11.9508,200800.0
2005-06-17 09:50:00,25.32,25.39,25.31,25.32,130100.0,11.9461,11.9791,11.9414,11.9461,130100.0
2005-06-17 10:00:00,25.31,25.32,25.25,25.28,142600.0,11.9414,11.9461,11.9131,11.9272,142600.0
2005-06-17 10:10:00,25.29,25.34,25.27,25.34,127700.0,11.9319,11.9555,11.9225,11.9555,127700.0
2005-06-17 10:20:00,25.34,25.45,25.34,25.43,129100.0,11.9555,12.0074,11.9555,11.998,129100.0
2005-06-17 10:30:00,25.43,25.45,25.18,25.42,136800.0,11.998,12.0074,11.88,11.9933,136800.0
2005-06-17 10:40:00,25.42,25.43,25.4,25.41,66500.0,11.9933,11.998,11.9838,11.9885,66500.0
2005-06-17 10:50:00,25.4,25.44,25.4,25.44,86000.0,11.9838,12.0027,11.9838,12.0027,86000.0
2005-06-17 11:00:00,25.44,25.45,25.38,25.39,103000.0,12.0027,12.0074,11.9744,11.9791,103000.0
2005-06-17 11:10:00,25.39,25.39,25.32,25.34,85600.0,11.9791,11.9791,11.9461,11.9555,85600.0
2005-06-17 11:20:00,25.34,25.39,25.33,25.36,48500.0,11.9555,11.9791,11.9508,11.965,48500.0
2005-06-17 11:30:00,25.36,25.39,25.32,25.34,64800.0,11.965,11.9791,11.9461,11.9555,64800.0
2005-06-17 11:40:00,25.34,25.34,25.3,25.3,49100.0,11.9555,11.9555,11.9367,11.9367,49100.0
2005-06-17 11:50:00,25.31,25.36,25.31,25.33,40000.0,11.9414,11.965,11.9414,11.9508,40000.0
2005-06-17 12:00:00,25.33,25.35,25.33,25.34,43300.0,11.9508,11.9602,11.9508,11.9555,43300.0
2005-06-17 12:10:00,25.35,25.38,25.34,25.35,30300.0,11.9602,11.9744,11.9555,11.9602,30300.0
2005-06-17 12:20:00,25.35,25.37,25.33,25.34,44100.0,11.9602,11.9697,11.9508,11.9555,44100.0
2005-06-17 12:30:00,25.34,25.36,25.34,25.35,61700.0,11.9555,11.965,11.9555,11.9602,61700.0
2005-06-17 12:40:00,25.35,25.36,25.33,25.33,61200.0,11.9602,11.965,11.9508,11.9508,61200.0
2005-06-17 12:50:00,25.33,25.36,25.33,25.35,40400.0,11.9508,11.965,11.9508,11.9602,40400.0
2005-06-17 13:00:00,25.34,25.35,25.32,25.34,57400.0,11.9555,11.9602,11.9461,11.9555,57400.0
2005-06-17 13:10:00,25.33,25.39,25.33,25.35,44000.0,11.9508,11.9791,11.9508,11.9602,44000.0
2005-06-17 13:20:00,25.35,25.36,25.34,25.35,23500.0,11.9602,11.965,11.9555,11.9602,23500.0
2005-06-17 13:30:00,25.34,25.35,25.34,25.35,38800.0,11.9555,11.9602,11.9555,11.9602,38800.0
2005-06-17 13:40:00,25.35,25.35,25.34,25.34,34700.0,11.9602,11.9602,11.9555,11.9555,34700.0
2005-06-17 13:50:00,25.34,25.35,25.33,25.33,55700.0,11.9555,11.9602,11.9508,11.9508,55700.0
2005-06-17 14:00:00,25.34,25.35,25.33,25.35,48000.0,11.9555,11.9602,11.9508,11.9602,48000.0
2005-06-17 14:10:00,25.35,25.38,25.34,25.36,55900.0,11.9602,11.9744,11.9555,11.965,55900.0
2005-06-17 14:20:00,25.36,25.39,25.35,25.35,124100.0,11.965,11.9791,11.9602,11.9602,124100.0
2005-06-17 14:30:00,25.35,25.36,25.33,25.33,52400.0,11.9602,11.965,11.9508,11.9508,52400.0
2005-06-17 14:40:00,25.33,25.35,25.33,25.34,51900.0,11.9508,11.9602,11.9508,11.9555,51900.0
2005-06-17 14:50:00,25.34,25.35,25.32,25.33,55400.0,11.9555,11.9602,11.9461,11.9508,55400.0
2005-06-17 15:00:00,25.33,25.38,25.32,25.38,56400.0,11.9508,11.9744,11.9461,11.9744,56400.0
2005-06-17 15:10:00,25.38,25.39,25.37,25.39,56300.0,11.9744,11.9791,11.9697,11.9791,56300.0
2005-06-17 15:20:00,25.39,25.44,25.38,25.4,129800.0,11.9791,12.0027,11.9744,11.9838,129800.0
2005-06-17 15:30:00,25.41,25.41,25.39,25.41,142600.0,11.9885,11.9885,11.9791,11.9885,142600.0
2005-06-17 15:40:00,25.4,25.45,25.4,25.44,201100.0,11.9838,12.0074,11.9838,12.0027,201100.0
2005-06-17 15:50:00,25.45,25.46,25.4,25.42,253600.0,12.0074,12.0121,11.9838,11.9933,253600.0
2005-06-20 09:30:00,25.29,25.5,25.26,25.38,192500.0,11.9319,12.031,11.9178,11.9744,192500.0
2005-06-20 09:40:00,25.39,25.5,25.37,25.44,98900.0,11.9791,12.031,11.9697,12.0027,98900.0
2005-06-20 09:50:00,25.44,25.45,25.37,25.37,79600.0,12.0027,12.0074,11.9697,11.9697,79600.0
2005-06-20 10:00:00,25.37,25.38,25.33,25.37,117200.0,11.9697,11.9744,11.9508,11.9697,117200.0
2005-06-20 10:10:00,25.37,25.38,25.32,25.32,58000.0,11.9697,11.9744,11.9461,11.9461,58000.0
2005-06-20 10:20:00,25.33,25.38,25.32,25.36,108800.0,11.9508,11.9744,11.9461,11.965,108800.0
2005-06-20 10:30:00,25.36,25.41,25.35,25.41,79600.0,11.965,11.9885,11.9602,11.9885,79600.0
2005-06-20 10:40:00,25.41,25.5,25.4,25.44,99800.0,11.9885,12.031,11.9838,12.0027,99800.0
2005-06-20 10:50:00,25.45,25.49,25.42,25.49,103500.0,12.0074,12.0263,11.9933,12.0263,103500.0
2005-06-20 11:00:00,25.48,25.55,25.44,25.51,155800.0,12.0216,12.0546,12.0027,12.0357,155800.0
2005-06-20 11:10:00,25.51,25.56,25.51,25.55,105200.0,12.0357,12.0593,12.0357,12.0546,105200.0
2005-06-20 11:20:00,25.54,25.58,25.54,25.56,63800.0,12.0499,12.0688,12.0499,12.0593,63800.0
2005-06-20 11:30:00,25.57,25.62,25.54,25.61,151000.0,12.064,12.0876,12.0499,12.0829,151000.0
2005-06-20 11:40:00,25.61,25.62,25.59,25.61,73400.0,12.0829,12.0876,12.0735,12.0829,73400.0
2005-06-20 11:50:00,25.6,25.61,25.56,25.58,76300.0,12.0782,12.0829,12.0593,12.0688,76300.0
2005-06-20 12:00:00,25.58,25.66,25.58,25.65,112300.0,12.0688,12.1065,12.0688,12.1018,112300.0
2005-06-20 12:10:00,25.65,25.66,25.63,25.65,77200.0,12.1018,12.1065,12.0923,12.1018,77200.0
2005-06-20 12:20:00,25.65,25.66,25.62,25.63,70900.0,12.1018,12.1065,12.0876,12.0923,70900.0
2005-06-20 12:30:00,25.62,25.65,25.61,25.62,78600.0,12.0876,12.1018,12.0829,12.0876,78600.0
2005-06-20 12:40:00,25.63,25.63,25.56,25.56,177400.0,12.0923,12.0923,12.0593,12.0593,177400.0
2005-06-20 12:50:00,25.56,25.64,25.55,25.62,127900.0,12.0593,12.0971,12.0546,12.0876,127900.0
2005-06-20 13:00:00,25.63,25.63,25.57,25.58,131200.0,12.0923,12.0923,12.064,12.0688,131200.0
2005-06-20 13:10:00,25.59,25.59,25.56,25.56,38800.0,12.0735,12.0735,12.0593,12.0593,38800.0
2005-06-20 13:20:00,25.57,25.57,25.54,25.56,51300.0,12.064,12.064,12.0499,12.0593,51300.0
2005-06-20 13:30:00,25.56,25.56,25.53,25.55,79500.0,12.0593,12.0593,12.0452,12.0546,79500.0
2005-06-20 13:40:00,25.55,25.58,25.55,25.57,46900.0,12.0546,12.0688,12.0546,12.064,46900.0
2005-06-20 13:50:00,25.57,25.58,25.56,25.57,38500.0,12.064,12.0688,12.0593,12.064,38500.0
2005-06-20 14:00:00,25.56,25.58,25.56,25.57,68700.0,12.0593,12.0688,12.0593,12.064,68700.0
2005-06-20 14:10:00,25.57,25.57,25.55,25.56,49200.0,12.064,12.064,12.0546,12.0593,49200.0
2005-06-20 14:20:00,25.55,25.65,25.55,25.63,173600.0,12.0546,12.1018,12.0546,12.0923,173600.0
2005-06-20 14:30:00,25.62,25.68,25.62,25.64,143800.0,12.0876,12.1159,12.0876,12.0971,143800.0
2005-06-20 14:40:00,25.65,25.65,25.63,25.65,148800.0,12.1018,12.1018,12.0923,12.1018,148800.0
2005-06-20 14:50:00,25.65,25.65,25.61,25.65,170200.0,12.1018,12.1018,12.0829,12.1018,170200.0
2005-06-20 15:00:00,25.64,25.65,25.63,25.65,149300.0,12.0971,12.1018,12.0923,12.1018,149300.0
2005-06-20 15:10:00,25.65,25.66,25.65,25.66,95100.0,12.1018,12.1065,12.1018,12.1065,95100.0
2005-06-20 15:20:00,25.66,25.66,25.63,25.65,111000.0,12.1065,12.1065,12.0923,12.1018,111000.0
2005-06-20 15:30:00,25.66,25.69,25.64,25.67,162600.0,12.1065,12.1207,12.0971,12.1112,162600.0
2005-06-20 15:40:00,25.67,25.68,25.65,25.66,194600.0,12.1112,12.1159,12.1018,12.1065,194600.0
2005-06-20 15:50:00,25.66,25.66,25.6,25.62,224900.0,12.1065,12.1065,12.0782,12.0876,224900.0
2005-06-21 09:30:00,25.6,25.7,25.57,25.68,210600.0,12.0782,12.1254,12.064,12.1159,210600.0
2005-06-21 09:40:00,25.69,25.7,25.64,25.64,94200.0,12.1207,12.1254,12.0971,12.0971,94200.0
2005-06-21 09:50:00,25.65,25.67,25.58,25.59,156300.0,12.1018,12.1112,12.0688,12.0735,156300.0
2005-06-21 10:00:00,25.6,25.63,25.56,25.59,113800.0,12.0782,12.0923,12.0593,12.0735,113800.0
2005-06-21 10:10:00,25.59,25.63,25.58,25.61,66600.0,12.0735,12.0923,12.0688,12.0829,66600.0
2005-06-21 10:20:00,25.62,25.67,25.61,25.65,40400.0,12.0876,12.1112,12.0829,12.1018,40400.0
2005-06-21 10:30:00,25.66,25.71,25.66,25.69,144400.0,12.1065,12.1301,12.1065,12.1207,144400.0
2005-06-21 10:40:00,25.7,25.74,25.69,25.71,55400.0,12.1254,12.1442,12.1207,12.1301,55400.0
2005-06-21 10:50:00,25.71,25.71,25.68,25.7,48700.0,12.1301,12.1301,12.1159,12.1254,48700.0
2005-06-21 11:00:00,25.71,25.72,25.68,25.71,47500.0,12.1301,12.1348,12.1159,12.1301,47500.0
2005-06-21 11:10:00,25.7,25.71,25.68,25.68,52300.0,12.1254,12.1301,12.1159,12.1159,52300.0
2005-06-21 11:20:00,25.67,25.67,25.6,25.61,158400.0,12.1112,12.1112,12.0782,12.0829,158400.0
2005-06-21 11:30:00,25.6,25.62,25.6,25.62,94600.0,12.0782,12.0876,12.0782,12.0876,94600.0
2005-06-21 11:40:00,25.61,25.65,25.6,25.63,114800.0,12.0829,12.1018,12.0782,12.0923,114800.0
2005-06-21 11:50:00,25.64,25.66,25.63,25.65,20200.0,12.0971,12.1065,12.0923,12.1018,20200.0
2005-06-21 12:00:00,25.65,25.68,25.63,25.66,39900.0,12.1018,12.1159,12.0923,12.1065,39900.0
2005-06-21 12:10:00,25.67,25.69,25.64,25.65,71700.0,12.1112,12.1207,12.0971,12.1018,71700.0
2005-06-21 12:20:00,25.65,25.67,25.65,25.66,29100.0,12.1018,12.1112,12.1018,12.1065,29100.0
2005-06-21 12:30:00,25.66,25.69,25.64,25.69,33200.0,12.1065,12.1207,12.0971,12.1207,33200.0
2005-06-21 12:40:00,25.68,25.7,25.67,25.68,49300.0,12.1159,12.1254,12.1112,12.1159,49300.0
2005-06-21 12:50:00,25.69,25.69,25.66,25.68,73200.0,12.1207,12.1207,12.1065,12.1159,73200.0
2005-06-21 13:00:00,25.67,25.67,25.65,25.66,89100.0,12.1112,12.1112,12.1018,12.1065,89100.0
2005-06-21 13:10:00,25.66,25.7,25.65,25.67,113700.0,12.1065,12.1254,12.1018,12.1112,113700.0
2005-06-21 13:20:00,25.68,25.68,25.63,25.66,116300.0,12.1159,12.1159,12.0923,12.1065,116300.0
2005-06-21 13:30:00,25.66,25.68,25.65,25.68,49200.0,12.1065,12.1159,12.1018,12.1159,49200.0
2005-06-21 13:40:00,25.68,25.72,25.67,25.71,47500.0,12.1159,12.1348,12.1112,12.1301,47500.0
2005-06-21 13:50:00,25.71,25.79,25.68,25.72,189900.0,12.1301,12.1678,12.1159,12.1348,189900.0
2005-06-21 14:00:00,25.73,25.74,25.69,25.71,70000.0,12.1395,12.1442,12.1207,12.1301,70000.0
2005-06-21 14:10:00,25.72,25.74,25.71,25.71,68500.0,12.1348,12.1442,12.1301,12.1301,68500.0
2005-06-21 14:20:00,25.71,25.72,25.7,25.71,51500.0,12.1301,12.1348,12.1254,12.1301,51500.0
2005-06-21 14:30:00,25.7,25.71,25.68,25.7,70100.0,12.1254,12.1301,12.1159,12.1254,70100.0
2005-06-21 14:40:00,25.69,25.7,25.67,25.69,45900.0,12.1207,12.1254,12.1112,12.1207,45900.0
2005-06-21 14:50:00,25.69,25.7,25.67,25.68,40400.0,12.1207,12.1254,12.1112,12.1159,40400.0
2005-06-21 15:00:00,25.69,25.7,25.65,25.66,79000.0,12.1207,12.1254,12.1018,12.1065,79000.0
2005-06-21 15:10:00,25.66,25.67,25.64,25.65,59800.0,12.1065,12.1112,12.0971,12.1018,59800.0
2005-06-21 15:20:00,25.66,25.69,25.64,25.67,116500.0,12.1065,12.1207,12.0971,12.1112,116500.0
2005-06-21 15:30:00,25.67,25.73,25.67,25.73,73100.0,12.1112,12.1395,12.1112,12.1395,73100.0
2005-06-21 15:40:00,25.73,25.73,25.67,25.68,94800.0,12.1395,12.1395,12.1112,12.1159,94800.0
2005-06-21 15:50:00,25.68,25.77,25.67,25.74,190300.0,12.1159,12.1584,12.1112,12.1442,190300.0
2005-06-22 09:30:00,25.79,25.8,25.75,25.77,203900.0,12.1678,12.1726,12.149,12.1584,203900.0
2005-06-22 09:40:00,25.77,25.78,25.66,25.68,121000.0,12.1584,12.1631,12.1065,12.1159,121000.0
2005-06-22 09:50:00,25.69,25.69,25.61,25.61,95800.0,12.1207,12.1207,12.0829,12.0829,95800.0
2005-06-22 10:00:00,25.6,25.64,25.6,25.61,113400.0,12.0782,12.0971,12.0782,12.0829,113400.0
2005-06-22 10:10:00,25.61,25.64,25.6,25.61,99900.0,12.0829,12.0971,12.0782,12.0829,99900.0
2005-06-22 10:20:00,25.6,25.63,25.58,25.58,107100.0,12.0782,12.0923,12.0688,12.0688,107100.0
2005-06-22 10:30:00,25.58,25.6,25.54,25.55,239100.0,12.0688,12.0782,12.0499,12.0546,239100.0
2005-06-22 10:40:00,25.55,25.55,25.47,25.47,103200.0,12.0546,12.0546,12.0169,12.0169,103200.0
2005-06-22 10:50:00,25.47,25.5,25.45,25.48,269600.0,12.0169,12.031,12.0074,12.0216,269600.0
2005-06-22 11:00:00,25.48,25.54,25.45,25.45,143800.0,12.0216,12.0499,12.0074,12.0074,143800.0
2005-06-22 11:10:00,25.46,25.49,25.44,25.44,191600.0,12.0121,12.0263,12.0027,12.0027,191600.0
2005-06-22 11:20:00,25.43,25.47,25.43,25.44,131200.0,11.998,12.0169,11.998,12.0027,131200.0
2005-06-22 11:30:00,25.44,25.5,25.42,25.48,60400.0,12.0027,12.031,11.9933,12.0216,60400.0
2005-06-22 11:40:00,25.48,25.54,25.47,25.53,60700.0,12.0216,12.0499,12.0169,12.0452,60700.0
2005-06-22 11:50:00,25.53,25.57,25.53,25.56,70900.0,12.0452,12.064,12.0452,12.0593,70900.0
2005-06-22 12:00:00,25.56,25.58,25.54,25.56,69900.0,12.0593,12.0688,12.0499,12.0593,69900.0
2005-06-22 12:10:00,25.55,25.61,25.55,25.59,96900.0,12.0546,12.0829,12.0546,12.0735,96900.0
2005-06-22 12:20:00,25.59,25.62,25.59,25.61,46300.0,12.0735,12.0876,12.0735,12.0829,46300.0
2005-06-22 12:30:00,25.61,25.63,25.61,25.62,53700.0,12.0829,12.0923,12.0829,12.0876,53700.0
2005-06-22 12:40:00,25.63,25.64,25.61,25.62,262400.0,12.0923,12.0971,12.0829,12.0876,262400.0
2005-06-22 12:50:00,25.62,25.64,25.62,25.64,93200.0,12.0876,12.0971,12.0876,12.0971,93200.0
2005-06-22 13:00:00,25.64,25.65,25.61,25.62,71600.0,12.0971,12.1018,12.0829,12.0876,71600.0
2005-06-22 13:10:00,25.61,25.62,25.6,25.61,51100.0,12.0829,12.0876,12.0782,12.0829,51100.0
2005-06-22 13:20:00,25.61,25.62,25.6,25.61,35000.0,12.0829,12.0876,12.0782,12.0829,35000.0
2005-06-22 13:30:00,25.6,25.61,25.6,25.61,30400.0,12.0782,12.0829,12.0782,12.0829,30400.0
2005-06-22 13:40:00,25.61,25.61,25.6,25.6,39800.0,12.0829,12.0829,12.0782,12.0782,39800.0
2005-06-22 13:50:00,25.59,25.62,25.57,25.58,79900.0,12.0735,12.0876,12.064,12.0688,79900.0
2005-06-22 14:00:00,25.57,25.57,25.5,25.51,69200.0,12.064,12.064,12.031,12.0357,69200.0
2005-06-22 14:10:00,25.51,25.56,25.51,25.54,56300.0,12.0357,12.0593,12.0357,12.0499,56300.0
2005-06-22 14:20:00,25.54,25.58,25.51,25.58,72600.0,12.0499,12.0688,12.0357,12.0688,72600.0
2005-06-22 14:30:00,25.58,25.64,25.54,25.61,144600.0,12.0688,12.0971,12.0499,12.0829,144600.0
2005-06-22 14:40:00,25.61,25.61,25.57,25.57,40700.0,12.0829,12.0829,12.064,12.064,40700.0
2005-06-22 14:50:00,25.57,25.64,25.56,25.62,236100.0,12.064,12.0971,12.0593,12.0876,236100.0
2005-06-22 15:00:00,25.61,25.64,25.6,25.61,191000.0,12.0829,12.0971,12.0782,12.0829,191000.0
2005-06-22 15:10:00,25.62,25.67,25.61,25.66,276200.0,12.0876,12.1112,12.0829,12.1065,276200.0
2005-06-22 15:20:00,25.66,25.67,25.62,25.63,62000.0,12.1065,12.1112,12.0876,12.0923,62000.0
2005-06-22 15:30:00,25.63,25.66,25.61,25.61,131600.0,12.0923,12.1065,12.0829,12.0829,131600.0
2005-06-22 15:40:00,25.61,25.68,25.59,25.63,192500.0,12.0829,12.1159,12.0735,12.0923,192500.0
2005-06-22 15:50:00,25.63,25.64,25.61,25.61,126700.0,12.0923,12.0971,12.0829,12.0829,126700.0
2005-06-23 09:30:00,25.6,25.66,25.59,25.65,197300.0,12.0782,12.1065,12.0735,12.1018,197300.0
2005-06-23 09:40:00,25.65,25.71,25.63,25.67,178300.0,12.1018,12.1301,12.0923,12.1112,178300.0
2005-06-23 09:50:00,25.66,25.7,25.65,25.68,122400.0,12.1065,12.1254,12.1018,12.1159,122400.0
2005-06-23 10:00:00,25.68,25.69,25.64,25.67,58400.0,12.1159,12.1207,12.0971,12.1112,58400.0
2005-06-23 10:10:00,25.67,25.7,25.65,25.67,71300.0,12.1112,12.1254,12.1018,12.1112,71300.0
2005-06-23 10:20:00,25.67,25.69,25.67,25.69,54300.0,12.1112,12.1207,12.1112,12.1207,54300.0
2005-06-23 10:30:00,25.68,25.7,25.63,25.66,98100.0,12.1159,12.1254,12.0923,12.1065,98100.0
2005-06-23 10:40:00,25.66,25.68,25.65,25.65,62400.0,12.1065,12.1159,12.1018,12.1018,62400.0
2005-06-23 10:50:00,25.66,25.69,25.65,25.69,92200.0,12.1065,12.1207,12.1018,12.1207,92200.0
2005-06-23 11:00:00,25.68,25.7,25.67,25.69,54800.0,12.1159,12.1254,12.1112,12.1207,54800.0
2005-06-23 11:10:00,25.69,25.71,25.68,25.68,147400.0,12.1207,12.1301,12.1159,12.1159,147400.0
2005-06-23 11:20:00,25.68,25.7,25.65,25.69,83600.0,12.1159,12.1254,12.1018,12.1207,83600.0
2005-06-23 11:30:00,25.68,25.75,25.68,25.75,193300.0,12.1159,12.149,12.1159,12.149,193300.0
2005-06-23 11:40:00,25.75,25.77,25.73,25.77,236000.0,12.149,12.1584,12.1395,12.1584,236000.0
2005-06-23 11:50:00,25.77,25.79,25.75,25.76,185700.0,12.1584,12.1678,12.149,12.1537,185700.0
2005-06-23 12:00:00,25.77,25.77,25.74,25.75,63400.0,12.1584,12.1584,12.1442,12.149,63400.0
2005-06-23 12:10:00,25.75,25.75,25.73,25.74,112200.0,12.149,12.149,12.1395,12.1442,112200.0
2005-06-23 12:20:00,25.73,25.75,25.72,25.73,182500.0,12.1395,12.149,12.1348,12.1395,182500.0
2005-06-23 12:30:00,25.73,25.73,25.7,25.72,38000.0,12.1395,12.1395,12.1254,12.1348,38000.0
2005-06-23 12:40:00,25.71,25.72,25.68,25.69,15600.0,12.1301,12.1348,12.1159,12.1207,15600.0
2005-06-23 12:50:00,25.69,25.71,25.68,25.7,133200.0,12.1207,12.1301,12.1159,12.1254,133200.0
2005-06-23 13:00:00,25.69,25.74,25.67,25.67,62600.0,12.1207,12.1442,12.1112,12.1112,62600.0
2005-06-23 13:10:00,25.67,25.69,25.64,25.66,46100.0,12.1112,12.1207,12.0971,12.1065,46100.0
2005-06-23 13:20:00,25.66,25.67,25.63,25.63,28400.0,12.1065,12.1112,12.0923,12.0923,28400.0
2005-06-23 13:30:00,25.64,25.66,25.6,25.6,79900.0,12.0971,12.1065,12.0782,12.0782,79900.0
2005-06-23 13:40:00,25.6,25.63,25.6,25.6,157200.0,12.0782,12.0923,12.0782,12.0782,157200.0
2005-06-23 13:50:00,25.6,25.64,25.58,25.63,135200.0,12.0782,12.0971,12.0688,12.0923,135200.0
2005-06-23 14:00:00,25.63,25.64,25.6,25.61,70700.0,12.0923,12.0971,12.0782,12.0829,70700.0
2005-06-23 14:10:00,25.61,25.65,25.61,25.64,93500.0,12.0829,12.1018,12.0829,12.0971,93500.0
2005-06-23 14:20:00,25.64,25.64,25.61,25.62,46500.0,12.0971,12.0971,12.0829,12.0876,46500.0
2005-06-23 14:30:00,25.63,25.64,25.62,25.64,82400.0,12.0923,12.0971,12.0876,12.0971,82400.0
2005-06-23 14:40:00,25.64,25.68,25.62,25.68,138800.0,12.0971,12.1159,12.0876,12.1159,138800.0
2005-06-23 14:50:00,25.68,25.68,25.62,25.63,117600.0,12.1159,12.1159,12.0876,12.0923,117600.0
2005-06-23 15:00:00,25.62,25.63,25.57,25.6,115600.0,12.0876,12.0923,12.064,12.0782,115600.0
2005-06-23 15:10:00,25.6,25.62,25.6,25.61,119800.0,12.0782,12.0876,12.0782,12.0829,119800.0
2005-06-23 15:20:00,25.61,25.61,25.55,25.56,132900.0,12.0829,12.0829,12.0546,12.0593,132900.0
2005-06-23 15:30:00,25.56,25.58,25.56,25.58,124100.0,12.0593,12.0688,12.0593,12.0688,124100.0
2005-06-23 15:40:00,25.58,25.59,25.55,25.56,101700.0,12.0688,12.0735,12.0546,12.0593,101700.0
2005-06-23 15:50:00,25.56,25.56,25.5,25.51,247100.0,12.0593,12.0593,12.031,12.0357,247100.0
2005-06-24 09:30:00,25.51,25.51,25.4,25.4,170800.0,12.0357,12.0357,11.9838,11.9838,170800.0
2005-06-24 09:40:00,25.4,25.44,25.3,25.39,158300.0,11.9838,12.0027,11.9367,11.9791,158300.0
2005-06-24 09:50:00,25.38,25.4,25.33,25.36,105500.0,11.9744,11.9838,11.9508,11.965,105500.0
2005-06-24 10:00:00,25.35,25.41,25.35,25.38,57500.0,11.9602,11.9885,11.9602,11.9744,57500.0
2005-06-24 10:10:00,25.38,25.4,25.34,25.34,59300.0,11.9744,11.9838,11.9555,11.9555,59300.0
2005-06-24 10:20:00,25.35,25.35,25.25,25.26,118600.0,11.9602,11.9602,11.9131,11.9178,118600.0
2005-06-24 10:30:00,25.25,25.32,25.23,25.32,106100.0,11.9131,11.9461,11.9036,11.9461,106100.0
2005-06-24 10:40:00,25.32,25.36,25.32,25.33,78300.0,11.9461,11.965,11.9461,11.9508,78300.0
2005-06-24 10:50:00,25.34,25.34,25.27,25.3,56000.0,11.9555,11.9555,11.9225,11.9367,56000.0
2005-06-24 11:00:00,25.31,25.4,25.3,25.38,72600.0,11.9414,11.9838,11.9367,11.9744,72600.0
2005-06-24 11:10:00,25.38,25.48,25.36,25.48,109700.0,11.9744,12.0216,11.965,12.0216,109700.0
2005-06-24 11:20:00,25.48,25.51,25.48,25.51,82000.0,12.0216,12.0357,12.0216,12.0357,82000.0
2005-06-24 11:30:00,25.51,25.51,25.44,25.45,120500.0,12.0357,12.0357,12.0027,12.0074,120500.0
2005-06-24 11:40:00,25.46,25.47,25.43,25.47,52000.0,12.0121,12.0169,11.998,12.0169,52000.0
2005-06-24 11:50:00,25.46,25.48,25.43,25.46,51600.0,12.0121,12.0216,11.998,12.0121,51600.0
2005-06-24 12:00:00,25.46,25.48,25.45,25.46,40800.0,12.0121,12.0216,12.0074,12.0121,40800.0
2005-06-24 12:10:00,25.47,25.52,25.45,25.48,83300.0,12.0169,12.0404,12.0074,12.0216,83300.0
2005-06-24 12:20:00,25.48,25.51,25.45,25.45,36100.0,12.0216,12.0357,12.0074,12.0074,36100.0
2005-06-24 12:30:00,25.45,25.47,25.44,25.46,44800.0,12.0074,12.0169,12.0027,12.0121,44800.0
2005-06-24 12:40:00,25.46,25.49,24.45,25.46,33800.0,12.0121,12.0263,11.5356,12.0121,33800.0
2005-06-24 12:50:00,25.47,25.48,25.44,25.46,39500.0,12.0169,12.0216,12.0027,12.0121,39500.0
2005-06-24 13:00:00,25.45,25.49,25.44,25.47,42700.0,12.0074,12.0263,12.0027,12.0169,42700.0
2005-06-24 13:10:00,25.47,25.5,25.45,25.47,88100.0,12.0169,12.031,12.0074,12.0169,88100.0
2005-06-24 13:20:00,25.48,25.49,25.44,25.44,84300.0,12.0216,12.0263,12.0027,12.0027,84300.0
2005-06-24 13:30:00,25.44,25.45,25.4,25.4,230800.0,12.0027,12.0074,11.9838,11.9838,230800.0
2005-06-24 13:40:00,25.4,25.4,25.32,25.33,120800.0,11.9838,11.9838,11.9461,11.9508,120800.0
2005-06-24 13:50:00,25.32,25.33,25.28,25.3,128600.0,11.9461,11.9508,11.9272,11.9367,128600.0
2005-06-24 14:00:00,25.29,25.33,25.28,25.33,109300.0,11.9319,11.9508,11.9272,11.9508,109300.0
2005-06-24 14:10:00,25.33,25.34,25.32,25.34,83700.0,11.9508,11.9555,11.9461,11.9555,83700.0
2005-06-24 14:20:00,25.34,25.37,25.3,25.35,103700.0,11.9555,11.9697,11.9367,11.9602,103700.0
2005-06-24 14:30:00,25.35,25.35,25.31,25.32,56900.0,11.9602,11.9602,11.9414,11.9461,56900.0
2005-06-24 14:40:00,25.32,25.33,25.3,25.31,119700.0,11.9461,11.9508,11.9367,11.9414,119700.0
2005-06-24 14:50:00,25.32,25.34,25.3,25.33,97600.0,11.9461,11.9555,11.9367,11.9508,97600.0
2005-06-24 15:00:00,25.33,25.35,25.32,25.32,62700.0,11.9508,11.9602,11.9461,11.9461,62700.0
2005-06-24 15:10:00,25.32,25.34,25.3,25.3,85200.0,11.9461,11.9555,11.9367,11.9367,85200.0
2005-06-24 15:20:00,25.3,25.37,25.3,25.37,149400.0,11.9367,11.9697,11.9367,11.9697,149400.0
2005-06-24 15:30:00,25.37,25.38,25.32,25.35,108400.0,11.9697,11.9744,11.9461,11.9602,108400.0
2005-06-24 15:40:00,25.34,25.35,25.28,25.28,136200.0,11.9555,11.9602,11.9272,11.9272,136200.0
2005-06-24 15:50:00,25.29,25.29,25.25,25.25,255600.0,11.9319,11.9319,11.9131,11.9131,255600.0
2005-06-27 09:30:00,25.21,25.24,25.2,25.21,265400.0,11.8942,11.9083,11.8895,11.8942,265400.0
2005-06-27 09:40:00,25.21,25.21,25.16,25.17,95800.0,11.8942,11.8942,11.8706,11.8753,95800.0
2005-06-27 09:50:00,25.17,25.18,25.11,25.12,94400.0,11.8753,11.88,11.847,11.8517,94400.0
2005-06-27 10:00:00,25.11,25.12,25.06,25.07,99400.0,11.847,11.8517,11.8234,11.8281,99400.0
2005-06-27 10:10:00,25.08,25.1,25.07,25.09,68100.0,11.8329,11.8423,11.8281,11.8376,68100.0
2005-06-27 10:20:00,25.09,25.11,25.07,25.09,80000.0,11.8376,11.847,11.8281,11.8376,80000.0
2005-06-27 10:30:00,25.09,25.13,25.09,25.09,82000.0,11.8376,11.8564,11.8376,11.8376,82000.0
2005-06-27 10:40:00,25.09,25.1,25.06,25.09,82300.0,11.8376,11.8423,11.8234,11.8376,82300.0
2005-06-27 10:50:00,25.1,25.12,25.09,25.11,135500.0,11.8423,11.8517,11.8376,11.847,135500.0
2005-06-27 11:00:00,25.12,25.12,25.07,25.08,82300.0,11.8517,11.8517,11.8281,11.8329,82300.0
2005-06-27 11:10:00,25.08,25.09,25.02,25.03,115600.0,11.8329,11.8376,11.8045,11.8093,115600.0
2005-06-27 11:20:00,25.03,25.07,25.03,25.06,75400.0,11.8093,11.8281,11.8093,11.8234,75400.0
2005-06-27 11:30:00,25.05,25.06,25.01,25.02,60700.0,11.8187,11.8234,11.7998,11.8045,60700.0
2005-06-27 11:40:00,25.02,25.02,25.0,25.02,106600.0,11.8045,11.8045,11.7951,11.8045,106600.0
2005-06-27 11:50:00,25.01,25.03,25.0,25.0,63900.0,11.7998,11.8093,11.7951,11.7951,63900.0
2005-06-27 12:00:00,25.0,25.02,25.0,25.0,79700.0,11.7951,11.8045,11.7951,11.7951,79700.0
2005-06-27 12:10:00,25.01,25.03,25.0,25.01,57500.0,11.7998,11.8093,11.7951,11.7998,57500.0
2005-06-27 12:20:00,25.01,25.01,24.97,24.98,149300.0,11.7998,11.7998,11.781,11.7857,149300.0
2005-06-27 12:30:00,24.97,25.03,24.96,25.01,84400.0,11.781,11.8093,11.7762,11.7998,84400.0
2005-06-27 12:40:00,25.02,25.03,25.0,25.02,52000.0,11.8045,11.8093,11.7951,11.8045,52000.0
2005-06-27 12:50:00,25.01,25.01,24.95,24.95,81800.0,11.7998,11.7998,11.7715,11.7715,81800.0
2005-06-27 13:00:00,24.95,24.98,24.91,24.96,83100.0,11.7715,11.7857,11.7526,11.7762,83100.0
2005-06-27 13:10:00,24.96,24.98,24.94,24.95,76200.0,11.7762,11.7857,11.7668,11.7715,76200.0
2005-06-27 13:20:00,24.96,24.96,24.93,24.95,48300.0,11.7762,11.7762,11.7621,11.7715,48300.0
2005-06-27 13:30:00,24.94,24.97,24.93,24.95,55600.0,11.7668,11.781,11.7621,11.7715,55600.0
2005-06-27 13:40:00,24.95,24.96,24.9,24.91,103200.0,11.7715,11.7762,11.7479,11.7526,103200.0
2005-06-27 13:50:00,24.92,24.94,24.9,24.94,100400.0,11.7574,11.7668,11.7479,11.7668,100400.0
2005-06-27 14:00:00,24.92,24.99,24.92,24.99,131900.0,11.7574,11.7904,11.7574,11.7904,131900.0
2005-06-27 14:10:00,24.99,25.0,24.93,24.94,120600.0,11.7904,11.7951,11.7621,11.7668,120600.0
2005-06-27 14:20:00,24.94,24.95,24.91,24.92,87700.0,11.7668,11.7715,11.7526,11.7574,87700.0
2005-06-27 14:30:00,24.91,24.96,24.9,24.95,85500.0,11.7526,11.7762,11.7479,11.7715,85500.0
2005-06-27 14:40:00,24.96,24.97,24.94,24.95,91800.0,11.7762,11.781,11.7668,11.7715,91800.0
2005-06-27 14:50:00,24.96,24.97,24.92,24.92,64900.0,11.7762,11.781,11.7574,11.7574,64900.0
2005-06-27 15:00:00,24.93,24.99,24.91,24.96,100400.0,11.7621,11.7904,11.7526,11.7762,100400.0
2005-06-27 15:10:00,24.97,24.99,24.95,24.99,107400.0,11.781,11.7904,11.7715,11.7904,107400.0
2005-06-27 15:20:00,24.99,24.99,24.94,24.95,151800.0,11.7904,11.7904,11.7668,11.7715,151800.0
2005-06-27 15:30:00,24.96,24.96,24.9,24.92,134900.0,11.7762,11.7762,11.7479,11.7574,134900.0
2005-06-27 15:40:00,24.92,24.93,24.9,24.91,219900.0,11.7574,11.7621,11.7479,11.7526,219900.0
2005-06-27 15:50:00,24.91,24.94,24.89,24.9,431300.0,11.7526,11.7668,11.7432,11.7479,431300.0
2005-06-28 09:30:00,25.09,25.12,25.08,25.12,190700.0,11.8376,11.8517,11.8329,11.8517,190700.0
2005-06-28 09:40:00,25.1,25.2,25.09,25.19,122400.0,11.8423,11.8895,11.8376,11.8848,122400.0
2005-06-28 09:50:00,25.19,25.4,25.17,25.39,177000.0,11.8848,11.9838,11.8753,11.9791,177000.0
2005-06-28 10:00:00,25.39,25.43,25.25,25.26,148200.0,11.9791,11.998,11.9131,11.9178,148200.0
2005-06-28 10:10:00,25.27,25.29,25.23,25.26,134900.0,11.9225,11.9319,11.9036,11.9178,134900.0
2005-06-28 10:20:00,25.26,25.27,25.23,25.23,91100.0,11.9178,11.9225,11.9036,11.9036,91100.0
2005-06-28 10:30:00,25.23,25.25,25.2,25.25,112200.0,11.9036,11.9131,11.8895,11.9131,112200.0
2005-06-28 10:40:00,25.25,25.25,25.22,25.23,100500.0,11.9131,11.9131,11.8989,11.9036,100500.0
2005-06-28 10:50:00,25.23,25.23,25.03,25.1,225200.0,11.9036,11.9036,11.8093,11.8423,225200.0
2005-06-28 11:00:00,25.1,25.14,25.02,25.08,143600.0,11.8423,11.8612,11.8045,11.8329,143600.0
2005-06-28 11:10:00,25.08,25.1,25.03,25.05,141000.0,11.8329,11.8423,11.8093,11.8187,141000.0
2005-06-28 11:20:00,25.05,25.08,25.04,25.05,78500.0,11.8187,11.8329,11.814,11.8187,78500.0
2005-06-28 11:30:00,25.05,25.05,24.98,25.01,184400.0,11.8187,11.8187,11.7857,11.7998,184400.0
2005-06-28 11:40:00,25.0,25.02,25.0,25.0,184100.0,11.7951,11.8045,11.7951,11.7951,184100.0
2005-06-28 11:50:00,25.0,25.05,24.99,25.05,92000.0,11.7951,11.8187,11.7904,11.8187,92000.0
2005-06-28 12:00:00,25.04,25.11,25.04,25.11,410600.0,11.814,11.847,11.814,11.847,410600.0
2005-06-28 12:10:00,25.11,25.15,25.11,25.15,204600.0,11.847,11.8659,11.847,11.8659,204600.0
2005-06-28 12:20:00,25.15,25.17,25.09,25.1,113300.0,11.8659,11.8753,11.8376,11.8423,113300.0
2005-06-28 12:30:00,25.1,25.12,25.1,25.1,127900.0,11.8423,11.8517,11.8423,11.8423,127900.0
2005-06-28 12:40:00,25.11,25.14,25.09,25.1,139600.0,11.847,11.8612,11.8376,11.8423,139600.0
2005-06-28 12:50:00,25.08,25.11,25.08,25.11,73600.0,11.8329,11.847,11.8329,11.847,73600.0
2005-06-28 13:00:00,25.11,25.15,25.1,25.15,48600.0,11.847,11.8659,11.8423,11.8659,48600.0
2005-06-28 13:10:00,25.14,25.18,25.14,25.14,167000.0,11.8612,11.88,11.8612,11.8612,167000.0
2005-06-28 13:20:00,25.14,25.18,25.13,25.15,80400.0,11.8612,11.88,11.8564,11.8659,80400.0
2005-06-28 13:30:00,25.15,25.15,25.14,25.15,56900.0,11.8659,11.8659,11.8612,11.8659,56900.0
2005-06-28 13:40:00,25.14,25.19,25.14,25.17,74500.0,11.8612,11.8848,11.8612,11.8753,74500.0
2005-06-28 13:50:00,25.17,25.2,25.14,25.14,53500.0,11.8753,11.8895,11.8612,11.8612,53500.0
2005-06-28 14:00:00,25.16,25.17,25.13,25.15,62700.0,11.8706,11.8753,11.8564,11.8659,62700.0
2005-06-28 14:10:00,25.14,25.15,25.12,25.14,80400.0,11.8612,11.8659,11.8517,11.8612,80400.0
2005-06-28 14:20:00,25.14,25.16,25.12,25.15,140500.0,11.8612,11.8706,11.8517,11.8659,140500.0
2005-06-28 14:30:00,25.15,25.18,25.15,25.17,88200.0,11.8659,11.88,11.8659,11.8753,88200.0
2005-06-28 14:40:00,25.16,25.21,25.15,25.19,167100.0,11.8706,11.8942,11.8659,11.8848,167100.0
2005-06-28 14:50:00,25.2,25.21,25.18,25.2,136400.0,11.8895,11.8942,11.88,11.8895,136400.0
2005-06-28 15:00:00,25.19,25.24,25.18,25.21,93900.0,11.8848,11.9083,11.88,11.8942,93900.0
2005-06-28 15:10:00,25.21,25.3,25.21,25.27,172700.0,11.8942,11.9367,11.8942,11.9225,172700.0
2005-06-28 15:20:00,25.25,25.29,25.23,25.24,149000.0,11.9131,11.9319,11.9036,11.9083,149000.0
2005-06-28 15:30:00,25.24,25.26,25.23,25.24,156200.0,11.9083,11.9178,11.9036,11.9083,156200.0
2005-06-28 15:40:00,25.24,25.29,25.24,25.27,169100.0,11.9083,11.9319,11.9083,11.9225,169100.0
2005-06-28 15:50:00,25.28,25.29,25.23,25.25,276300.0,11.9272,11.9319,11.9036,11.9131,276300.0
2005-06-29 09:30:00,25.25,25.25,25.17,25.19,404300.0,12.0454,12.0454,12.0072,12.0168,404300.0
2005-06-29 09:40:00,25.19,25.24,25.17,25.22,375600.0,12.0168,12.0406,12.0072,12.0311,375600.0
2005-06-29 09:50:00,25.23,25.24,25.19,25.2,147100.0,12.0358,12.0406,12.0168,12.0215,147100.0
2005-06-29 10:00:00,25.19,25.27,25.18,25.24,176100.0,12.0168,12.0549,12.012,12.0406,176100.0
2005-06-29 10:10:00,25.24,25.27,25.23,25.27,184100.0,12.0406,12.0549,12.0358,12.0549,184100.0
2005-06-29 10:20:00,25.28,25.28,25.25,25.27,179200.0,12.0597,12.0597,12.0454,12.0549,179200.0
2005-06-29 10:30:00,25.28,25.3,25.24,25.24,216800.0,12.0597,12.0692,12.0406,12.0406,216800.0
2005-06-29 10:40:00,25.25,25.26,25.21,25.24,252200.0,12.0454,12.0501,12.0263,12.0406,252200.0
2005-06-29 10:50:00,25.23,25.31,25.19,25.3,131300.0,12.0358,12.074,12.0168,12.0692,131300.0
2005-06-29 11:00:00,25.3,25.32,25.28,25.29,135200.0,12.0692,12.0788,12.0597,12.0645,135200.0
2005-06-29 11:10:00,25.3,25.3,25.27,25.29,91900.0,12.0692,12.0692,12.0549,12.0645,91900.0
2005-06-29 11:20:00,25.29,25.31,25.27,25.3,89800.0,12.0645,12.074,12.0549,12.0692,89800.0
2005-06-29 11:30:00,25.3,25.31,25.3,25.3,47700.0,12.0692,12.074,12.0692,12.0692,47700.0
2005-06-29 11:40:00,25.3,25.32,25.3,25.31,52300.0,12.0692,12.0788,12.0692,12.074,52300.0
2005-06-29 11:50:00,25.3,25.31,25.3,25.3,64200.0,12.0692,12.074,12.0692,12.0692,64200.0
2005-06-29 12:00:00,25.31,25.36,25.3,25.35,178600.0,12.074,12.0979,12.0692,12.0931,178600.0
2005-06-29 12:10:00,25.35,25.4,25.35,25.39,228000.0,12.0931,12.1169,12.0931,12.1122,228000.0
2005-06-29 12:20:00,25.38,25.39,25.36,25.38,60400.0,12.1074,12.1122,12.0979,12.1074,60400.0
2005-06-29 12:30:00,25.38,25.4,25.38,25.4,105000.0,12.1074,12.1169,12.1074,12.1169,105000.0
2005-06-29 12:40:00,25.39,25.42,25.39,25.4,169700.0,12.1122,12.1265,12.1122,12.1169,169700.0
2005-06-29 12:50:00,25.39,25.41,25.38,25.4,143600.0,12.1122,12.1217,12.1074,12.1169,143600.0
2005-06-29 13:00:00,25.4,25.41,25.36,25.37,40100.0,12.1169,12.1217,12.0979,12.1026,40100.0
2005-06-29 13:10:00,25.36,25.37,25.31,25.32,131400.0,12.0979,12.1026,12.074,12.0788,131400.0
2005-06-29 13:20:00,25.31,25.34,25.31,25.31,63600.0,12.074,12.0883,12.074,12.074,63600.0
2005-06-29 13:30:00,25.31,25.31,25.25,25.25,54200.0,12.074,12.074,12.0454,12.0454,54200.0
2005-06-29 13:40:00,25.26,25.27,25.24,25.26,127100.0,12.0501,12.0549,12.0406,12.0501,127100.0
2005-06-29 13:50:00,25.26,25.27,25.23,25.24,142200.0,12.0501,12.0549,12.0358,12.0406,142200.0
2005-06-29 14:00:00,25.24,25.24,25.22,25.23,65900.0,12.0406,12.0406,12.0311,12.0358,65900.0
2005-06-29 14:10:00,25.24,25.26,25.23,25.25,119700.0,12.0406,12.0501,12.0358,12.0454,119700.0
2005-06-29 14:20:00,25.25,25.26,25.24,25.25,93100.0,12.0454,12.0501,12.0406,12.0454,93100.0
2005-06-29 14:30:00,25.25,25.27,25.24,25.26,56000.0,12.0454,12.0549,12.0406,12.0501,56000.0
2005-06-29 14:40:00,25.25,25.27,25.25,25.25,58200.0,12.0454,12.0549,12.0454,12.0454,58200.0
2005-06-29 14:50:00,25.26,25.26,25.21,25.22,120100.0,12.0501,12.0501,12.0263,12.0311,120100.0
2005-06-29 15:00:00,25.21,25.22,25.19,25.21,136900.0,12.0263,12.0311,12.0168,12.0263,136900.0
2005-06-29 15:10:00,25.21,25.23,25.2,25.23,83400.0,12.0263,12.0358,12.0215,12.0358,83400.0
2005-06-29 15:20:00,25.22,25.23,25.2,25.21,78500.0,12.0311,12.0358,12.0215,12.0263,78500.0
2005-06-29 15:30:00,25.21,25.25,25.21,25.23,68500.0,12.0263,12.0454,12.0263,12.0358,68500.0
2005-06-29 15:40:00,25.24,25.26,25.23,25.25,96400.0,12.0406,12.0501,12.0358,12.0454,96400.0
2005-06-29 15:50:00,25.26,25.27,25.21,25.24,192900.0,12.0501,12.0549,12.0263,12.0406,192900.0
2005-06-30 09:30:00,25.1,25.18,25.1,25.16,225900.0,11.9738,12.012,11.9738,12.0024,225900.0
2005-06-30 09:40:00,25.15,25.2,25.15,25.16,170000.0,11.9977,12.0215,11.9977,12.0024,170000.0
2005-06-30 09:50:00,25.16,25.21,25.16,25.2,119100.0,12.0024,12.0263,12.0024,12.0215,119100.0
2005-06-30 10:00:00,25.21,25.21,25.17,25.2,65400.0,12.0263,12.0263,12.0072,12.0215,65400.0
2005-06-30 10:10:00,25.2,25.21,25.18,25.19,72400.0,12.0215,12.0263,12.012,12.0168,72400.0
2005-06-30 10:20:00,25.18,25.19,25.15,25.16,158800.0,12.012,12.0168,11.9977,12.0024,158800.0
2005-06-30 10:30:00,25.16,25.16,25.1,25.12,122300.0,12.0024,12.0024,11.9738,11.9834,122300.0
2005-06-30 10:40:00,25.1,25.14,25.1,25.11,67800.0,11.9738,11.9929,11.9738,11.9786,67800.0
2005-06-30 10:50:00,25.11,25.11,25.05,25.05,106000.0,11.9786,11.9786,11.95,11.95,106000.0
2005-06-30 11:00:00,25.05,25.07,25.03,25.06,129600.0,11.95,11.9595,11.9404,11.9547,129600.0
2005-06-30 11:10:00,25.05,25.11,25.05,25.09,181300.0,11.95,11.9786,11.95,11.969,181300.0
2005-06-30 11:20:00,25.09,25.11,25.05,25.09,116100.0,11.969,11.9786,11.95,11.969,116100.0
2005-06-30 11:30:00,25.08,25.12,25.07,25.1,185100.0,11.9643,11.9834,11.9595,11.9738,185100.0
2005-06-30 11:40:00,25.1,25.11,25.07,25.08,161700.0,11.9738,11.9786,11.9595,11.9643,161700.0
2005-06-30 11:50:00,25.07,25.08,25.02,25.06,55200.0,11.9595,11.9643,11.9357,11.9547,55200.0
2005-06-30 12:00:00,25.05,25.05,25.01,25.01,33500.0,11.95,11.95,11.9309,11.9309,33500.0
2005-06-30 12:10:00,25.01,25.02,24.97,24.98,82000.0,11.9309,11.9357,11.9118,11.9166,82000.0
2005-06-30 12:20:00,24.98,24.99,24.96,24.98,46300.0,11.9166,11.9213,11.907,11.9166,46300.0
2005-06-30 12:30:00,24.98,24.98,24.96,24.97,41500.0,11.9166,11.9166,11.907,11.9118,41500.0
2005-06-30 12:40:00,24.96,24.97,24.93,24.94,48000.0,11.907,11.9118,11.8927,11.8975,48000.0
2005-06-30 12:50:00,24.94,24.95,24.93,24.94,68000.0,11.8975,11.9023,11.8927,11.8975,68000.0
2005-06-30 13:00:00,24.95,24.98,24.94,24.98,48400.0,11.9023,11.9166,11.8975,11.9166,48400.0
2005-06-30 13:10:00,24.98,25.03,24.97,25.02,80700.0,11.9166,11.9404,11.9118,11.9357,80700.0
2005-06-30 13:20:00,25.03,25.09,25.02,25.06,133600.0,11.9404,11.969,11.9357,11.9547,133600.0
2005-06-30 13:30:00,25.07,25.1,25.04,25.09,171300.0,11.9595,11.9738,11.9452,11.969,171300.0
2005-06-30 13:40:00,25.1,25.1,25.04,25.05,52800.0,11.9738,11.9738,11.9452,11.95,52800.0
2005-06-30 13:50:00,25.04,25.07,25.04,25.07,56800.0,11.9452,11.9595,11.9452,11.9595,56800.0
2005-06-30 14:00:00,25.07,25.08,25.05,25.08,124400.0,11.9595,11.9643,11.95,11.9643,124400.0
2005-06-30 14:10:00,25.09,25.09,25.04,25.06,83500.0,11.969,11.969,11.9452,11.9547,83500.0
2005-06-30 14:20:00,25.08,25.1,25.0,25.01,141100.0,11.9643,11.9738,11.9261,11.9309,141100.0
2005-06-30 14:30:00,25.01,25.01,24.95,24.95,165200.0,11.9309,11.9309,11.9023,11.9023,165200.0
2005-06-30 14:40:00,24.94,25.03,24.94,25.01,188600.0,11.8975,11.9404,11.8975,11.9309,188600.0
2005-06-30 14:50:00,25.01,25.17,24.98,25.03,134000.0,11.9309,12.0072,11.9166,11.9404,134000.0
2005-06-30 15:00:00,25.03,25.07,24.99,25.01,127800.0,11.9404,11.9595,11.9213,11.9309,127800.0
2005-06-30 15:10:00,25.01,25.04,25.0,25.03,170300.0,11.9309,11.9452,11.9261,11.9404,170300.0
2005-06-30 15:20:00,25.04,25.04,24.98,24.98,138200.0,11.9452,11.9452,11.9166,11.9166,138200.0
2005-06-30 15:30:00,24.98,24.98,24.94,24.95,280500.0,11.9166,11.9166,11.8975,11.9023,280500.0
2005-06-30 15:40:00,24.94,24.95,24.91,24.94,269400.0,11.8975,11.9023,11.8832,11.8975,269400.0
2005-06-30 15:50:00,24.93,24.97,24.91,24.97,521100.0,11.8927,11.9118,11.8832,11.9118,521100.0
2005-07-01 09:30:00,25.28,25.36,24.99,25.18,409100.0,12.0597,12.0979,11.9213,12.012,409100.0
2005-07-01 09:40:00,25.18,25.22,25.12,25.22,142300.0,12.012,12.0311,11.9834,12.0311,142300.0
2005-07-01 09:50:00,25.21,25.35,25.21,25.35,174300.0,12.0263,12.0931,12.0263,12.0931,174300.0
2005-07-01 10:00:00,25.35,25.35,25.3,25.3,148300.0,12.0931,12.0931,12.0692,12.0692,148300.0
2005-07-01 10:10:00,25.31,25.33,25.26,25.26,162300.0,12.074,12.0835,12.0501,12.0501,162300.0
2005-07-01 10:20:00,25.27,25.33,25.24,25.33,154800.0,12.0549,12.0835,12.0406,12.0835,154800.0
2005-07-01 10:30:00,25.33,25.5,25.27,25.31,81700.0,12.0835,12.1646,12.0549,12.074,81700.0
2005-07-01 10:40:00,25.31,25.32,25.24,25.26,72900.0,12.074,12.0788,12.0406,12.0501,72900.0
2005-07-01 10:50:00,25.26,25.28,25.23,25.23,76600.0,12.0501,12.0597,12.0358,12.0358,76600.0
2005-07-01 11:00:00,25.24,25.25,25.2,25.2,140400.0,12.0406,12.0454,12.0215,12.0215,140400.0
2005-07-01 11:10:00,25.19,25.23,25.18,25.23,80400.0,12.0168,12.0358,12.012,12.0358,80400.0
2005-07-01 11:20:00,25.22,25.26,25.2,25.23,116600.0,12.0311,12.0501,12.0215,12.0358,116600.0
2005-07-01 11:30:00,25.23,25.23,25.18,25.2,49400.0,12.0358,12.0358,12.012,12.0215,49400.0
2005-07-01 11:40:00,25.19,25.21,25.18,25.2,76600.0,12.0168,12.0263,12.012,12.0215,76600.0
2005-07-01 11:50:00,25.19,25.19,25.13,25.13,92700.0,12.0168,12.0168,11.9881,11.9881,92700.0
2005-07-01 12:00:00,25.13,25.18,25.12,25.15,94800.0,11.9881,12.012,11.9834,11.9977,94800.0
2005-07-01 12:10:00,25.16,25.17,25.1,25.12,75900.0,12.0024,12.0072,11.9738,11.9834,75900.0
2005-07-01 12:20:00,25.12,25.17,25.1,25.16,79400.0,11.9834,12.0072,11.9738,12.0024,79400.0
2005-07-01 12:30:00,25.16,25.18,25.15,25.16,45700.0,12.0024,12.012,11.9977,12.0024,45700.0
2005-07-01 12:40:00,25.16,25.19,25.11,25.17,60100.0,12.0024,12.0168,11.9786,12.0072,60100.0
2005-07-01 12:50:00,25.18,25.24,25.17,25.22,49600.0,12.012,12.0406,12.0072,12.0311,49600.0
2005-07-01 13:00:00,25.21,25.22,25.16,25.18,68400.0,12.0263,12.0311,12.0024,12.012,68400.0
2005-07-01 13:10:00,25.18,25.21,25.18,25.21,35800.0,12.012,12.0263,12.012,12.0263,35800.0
2005-07-01 13:20:00,25.2,25.25,25.19,25.19,66400.0,12.0215,12.0454,12.0168,12.0168,66400.0
2005-07-01 13:30:00,25.18,25.21,25.16,25.2,54800.0,12.012,12.0263,12.0024,12.0215,54800.0
2005-07-01 13:40:00,25.19,25.2,25.16,25.18,22200.0,12.0168,12.0215,12.0024,12.012,22200.0
2005-07-01 13:50:00,25.18,25.2,25.17,25.17,36000.0,12.012,12.0215,12.0072,12.0072,36000.0
2005-07-01 14:00:00,25.17,25.19,25.16,25.19,44900.0,12.0072,12.0168,12.0024,12.0168,44900.0
2005-07-01 14:10:00,25.18,25.19,25.11,25.13,54100.0,12.012,12.0168,11.9786,11.9881,54100.0
2005-07-01 14:20:00,25.13,25.17,25.12,25.17,66800.0,11.9881,12.0072,11.9834,12.0072,66800.0
2005-07-01 14:30:00,25.16,25.2,25.15,25.17,67400.0,12.0024,12.0215,11.9977,12.0072,67400.0
2005-07-01 14:40:00,25.18,25.21,25.16,25.18,67500.0,12.012,12.0263,12.0024,12.012,67500.0
2005-07-01 14:50:00,25.18,25.21,25.17,25.2,52300.0,12.012,12.0263,12.0072,12.0215,52300.0
2005-07-01 15:00:00,25.2,25.21,25.14,25.19,136900.0,12.0215,12.0263,11.9929,12.0168,136900.0
2005-07-01 15:10:00,25.17,25.18,25.15,25.16,58500.0,12.0072,12.012,11.9977,12.0024,58500.0
2005-07-01 15:20:00,25.15,25.16,25.1,25.11,67400.0,11.9977,12.0024,11.9738,11.9786,67400.0
2005-07-01 15:30:00,25.12,25.14,25.11,25.13,53900.0,11.9834,11.9929,11.9786,11.9881,53900.0
2005-07-01 15:40:00,25.13,25.14,25.1,25.14,85000.0,11.9881,11.9929,11.9738,11.9929,85000.0
2005-07-01 15:50:00,25.14,25.22,25.12,25.21,233600.0,11.9929,12.0311,11.9834,12.0263,233600.0
2005-07-05 09:30:00,25.24,25.24,25.1,25.19,252300.0,12.0406,12.0406,11.9738,12.0168,252300.0
2005-07-05 09:40:00,25.19,25.2,25.11,25.18,160500.0,12.0168,12.0215,11.9786,12.012,160500.0
2005-07-05 09:50:00,25.19,25.19,25.05,25.05,102700.0,12.0168,12.0168,11.95,11.95,102700.0
2005-07-05 10:00:00,25.06,25.13,25.04,25.13,156400.0,11.9547,11.9881,11.9452,11.9881,156400.0
2005-07-05 10:10:00,25.13,25.14,25.1,25.12,124200.0,11.9881,11.9929,11.9738,11.9834,124200.0
2005-07-05 10:20:00,25.11,25.17,25.11,25.17,89700.0,11.9786,12.0072,11.9786,12.0072,89700.0
2005-07-05 10:30:00,25.16,25.18,25.14,25.17,92200.0,12.0024,12.012,11.9929,12.0072,92200.0
2005-07-05 10:40:00,25.18,25.18,25.13,25.15,87700.0,12.012,12.012,11.9881,11.9977,87700.0
2005-07-05 10:50:00,25.16,25.21,25.14,25.21,133400.0,12.0024,12.0263,11.9929,12.0263,133400.0
2005-07-05 11:00:00,25.2,25.21,25.17,25.2,77800.0,12.0215,12.0263,12.0072,12.0215,77800.0
2005-07-05 11:10:00,25.2,25.22,25.17,25.17,251000.0,12.0215,12.0311,12.0072,12.0072,251000.0
2005-07-05 11:20:00,25.17,25.19,25.17,25.18,97500.0,12.0072,12.0168,12.0072,12.012,97500.0
2005-07-05 11:30:00,25.17,25.18,25.1,25.1,231300.0,12.0072,12.012,11.9738,11.9738,231300.0
2005-07-05 11:40:00,25.1,25.11,25.08,25.1,101900.0,11.9738,11.9786,11.9643,11.9738,101900.0
2005-07-05 11:50:00,25.09,25.14,25.09,25.13,107900.0,11.969,11.9929,11.969,11.9881,107900.0
2005-07-05 12:00:00,25.13,25.14,25.1,25.11,71900.0,11.9881,11.9929,11.9738,11.9786,71900.0
2005-07-05 12:10:00,25.11,25.18,25.11,25.18,79000.0,11.9786,12.012,11.9786,12.012,79000.0
2005-07-05 12:20:00,25.17,25.24,25.16,25.23,91400.0,12.0072,12.0406,12.0024,12.0358,91400.0
2005-07-05 12:30:00,25.24,25.25,25.22,25.23,73400.0,12.0406,12.0454,12.0311,12.0358,73400.0
2005-07-05 12:40:00,25.23,25.23,25.18,25.19,39900.0,12.0358,12.0358,12.012,12.0168,39900.0
2005-07-05 12:50:00,25.2,25.21,25.18,25.18,48900.0,12.0215,12.0263,12.012,12.012,48900.0
2005-07-05 13:00:00,25.18,25.22,25.18,25.21,142600.0,12.012,12.0311,12.012,12.0263,142600.0
2005-07-05 13:10:00,25.2,25.21,25.14,25.17,40100.0,12.0215,12.0263,11.9929,12.0072,40100.0
2005-07-05 13:20:00,25.17,25.21,25.16,25.18,39500.0,12.0072,12.0263,12.0024,12.012,39500.0
2005-07-05 13:30:00,25.18,25.19,25.16,25.16,37700.0,12.012,12.0168,12.0024,12.0024,37700.0
2005-07-05 13:40:00,25.17,25.2,25.15,25.17,58700.0,12.0072,12.0215,11.9977,12.0072,58700.0
2005-07-05 13:50:00,25.17,25.18,25.15,25.17,60300.0,12.0072,12.012,11.9977,12.0072,60300.0
2005-07-05 14:00:00,25.16,25.17,25.14,25.16,62400.0,12.0024,12.0072,11.9929,12.0024,62400.0
2005-07-05 14:10:00,25.16,25.16,25.11,25.12,51000.0,12.0024,12.0024,11.9786,11.9834,51000.0
2005-07-05 14:20:00,25.13,25.15,25.12,25.14,47100.0,11.9881,11.9977,11.9834,11.9929,47100.0
2005-07-05 14:30:00,25.14,25.18,25.13,25.18,83300.0,11.9929,12.012,11.9881,12.012,83300.0
2005-07-05 14:40:00,25.18,25.19,25.17,25.17,76800.0,12.012,12.0168,12.0072,12.0072,76800.0
2005-07-05 14:50:00,25.17,25.19,25.15,25.17,65300.0,12.0072,12.0168,11.9977,12.0072,65300.0
2005-07-05 15:00:00,25.16,25.19,25.16,25.18,67800.0,12.0024,12.0168,12.0024,12.012,67800.0
2005-07-05 15:10:00,25.17,25.19,25.16,25.18,67500.0,12.0072,12.0168,12.0024,12.012,67500.0
2005-07-05 15:20:00,25.18,25.2,25.16,25.2,189000.0,12.012,12.0215,12.0024,12.0215,189000.0
2005-07-05 15:30:00,25.19,25.22,25.18,25.2,168800.0,12.0168,12.0311,12.012,12.0215,168800.0
2005-07-05 15:40:00,25.2,25.25,25.2,25.22,306900.0,12.0215,12.0454,12.0215,12.0311,306900.0
2005-07-05 15:50:00,25.22,25.28,25.21,25.24,294600.0,12.0311,12.0597,12.0263,12.0406,294600.0
2005-07-06 09:30:00,25.2,25.25,25.12,25.12,116900.0,12.0215,12.0454,11.9834,11.9834,116900.0
2005-07-06 09:40:00,25.14,25.2,25.12,25.16,52600.0,11.9929,12.0215,11.9834,12.0024,52600.0
2005-07-06 09:50:00,25.15,25.2,25.11,25.16,66300.0,11.9977,12.0215,11.9786,12.0024,66300.0
2005-07-06 10:00:00,25.16,25.19,25.09,25.1,99900.0,12.0024,12.0168,11.969,11.9738,99900.0
2005-07-06 10:10:00,25.09,25.19,25.09,25.13,105100.0,11.969,12.0168,11.969,11.9881,105100.0
2005-07-06 10:20:00,25.13,25.16,25.11,25.13,69800.0,11.9881,12.0024,11.9786,11.9881,69800.0
2005-07-06 10:30:00,25.14,25.18,25.12,25.12,79300.0,11.9929,12.012,11.9834,11.9834,79300.0
2005-07-06 10:40:00,25.14,25.19,25.12,25.18,83400.0,11.9929,12.0168,11.9834,12.012,83400.0
2005-07-06 10:50:00,25.17,25.18,25.15,25.15,79800.0,12.0072,12.012,11.9977,11.9977,79800.0
2005-07-06 11:00:00,25.15,25.17,25.14,25.14,67800.0,11.9977,12.0072,11.9929,11.9929,67800.0
2005-07-06 11:10:00,25.15,25.17,25.14,25.15,135100.0,11.9977,12.0072,11.9929,11.9977,135100.0
2005-07-06 11:20:00,25.15,25.17,25.13,25.15,112300.0,11.9977,12.0072,11.9881,11.9977,112300.0
2005-07-06 11:30:00,25.15,25.17,25.14,25.15,53500.0,11.9977,12.0072,11.9929,11.9977,53500.0
2005-07-06 11:40:00,25.14,25.15,25.09,25.1,128500.0,11.9929,11.9977,11.969,11.9738,128500.0
2005-07-06 11:50:00,25.1,25.14,25.09,25.14,91700.0,11.9738,11.9929,11.969,11.9929,91700.0
2005-07-06 12:00:00,25.14,25.14,25.08,25.09,46000.0,11.9929,11.9929,11.9643,11.969,46000.0
2005-07-06 12:10:00,25.08,25.08,25.04,25.05,61700.0,11.9643,11.9643,11.9452,11.95,61700.0
2005-07-06 12:20:00,25.04,25.09,25.04,25.05,109500.0,11.9452,11.969,11.9452,11.95,109500.0
2005-07-06 12:30:00,25.05,25.07,25.02,25.05,86900.0,11.95,11.9595,11.9357,11.95,86900.0
2005-07-06 12:40:00,25.05,25.06,25.02,25.05,41300.0,11.95,11.9547,11.9357,11.95,41300.0
2005-07-06 12:50:00,25.06,25.08,25.05,25.08,35100.0,11.9547,11.9643,11.95,11.9643,35100.0
2005-07-06 13:00:00,25.07,25.11,25.07,25.09,28000.0,11.9595,11.9786,11.9595,11.969,28000.0
2005-07-06 13:10:00,25.1,25.1,25.05,25.06,91900.0,11.9738,11.9738,11.95,11.9547,91900.0
2005-07-06 13:20:00,25.06,25.06,25.04,25.06,24900.0,11.9547,11.9547,11.9452,11.9547,24900.0
2005-07-06 13:30:00,25.06,25.08,25.04,25.06,58300.0,11.9547,11.9643,11.9452,11.9547,58300.0
2005-07-06 13:40:00,25.05,25.09,25.03,25.04,73700.0,11.95,11.969,11.9404,11.9452,73700.0
2005-07-06 13:50:00,25.04,25.08,25.03,25.08,75300.0,11.9452,11.9643,11.9404,11.9643,75300.0
2005-07-06 14:00:00,25.08,25.08,25.02,25.04,89500.0,11.9643,11.9643,11.9357,11.9452,89500.0
2005-07-06 14:10:00,25.03,25.04,25.02,25.03,37600.0,11.9404,11.9452,11.9357,11.9404,37600.0
2005-07-06 14:20:00,25.04,25.04,25.0,25.0,90200.0,11.9452,11.9452,11.9261,11.9261,90200.0
2005-07-06 14:30:00,25.01,25.01,24.94,24.98,149600.0,11.9309,11.9309,11.8975,11.9166,149600.0
2005-07-06 14:40:00,24.97,24.99,24.96,24.98,58300.0,11.9118,11.9213,11.907,11.9166,58300.0
2005-07-06 14:50:00,24.98,25.01,24.97,24.99,79200.0,11.9166,11.9309,11.9118,11.9213,79200.0
2005-07-06 15:00:00,25.0,25.0,24.98,24.99,68500.0,11.9261,11.9261,11.9166,11.9213,68500.0
2005-07-06 15:10:00,25.0,25.02,24.97,24.97,143900.0,11.9261,11.9357,11.9118,11.9118,143900.0
2005-07-06 15:20:00,24.97,24.99,24.95,24.97,117500.0,11.9118,11.9213,11.9023,11.9118,117500.0
2005-07-06 15:30:00,24.97,24.98,24.95,24.95,105200.0,11.9118,11.9166,11.9023,11.9023,105200.0
2005-07-06 15:40:00,24.95,24.95,24.9,24.9,176700.0,11.9023,11.9023,11.8784,11.8784,176700.0
2005-07-06 15:50:00,24.9,24.94,24.89,24.89,303300.0,11.8784,11.8975,11.8736,11.8736,303300.0
2005-07-07 09:30:00,24.57,24.74,24.54,24.54,311500.0,11.721,11.8021,11.7067,11.7067,311500.0
2005-07-07 09:40:00,24.55,24.75,24.55,24.68,229300.0,11.7114,11.8069,11.7114,11.7735,229300.0
2005-07-07 09:50:00,24.69,24.73,24.55,24.62,177500.0,11.7782,11.7973,11.7114,11.7448,177500.0
2005-07-07 10:00:00,24.61,24.7,24.59,24.67,146800.0,11.7401,11.783,11.7305,11.7687,146800.0
2005-07-07 10:10:00,24.7,24.7,24.66,24.68,117800.0,11.783,11.783,11.7639,11.7735,117800.0
2005-07-07 10:20:00,24.67,24.68,24.62,24.63,158800.0,11.7687,11.7735,11.7448,11.7496,158800.0
2005-07-07 10:30:00,24.63,24.65,24.56,24.63,181500.0,11.7496,11.7591,11.7162,11.7496,181500.0
2005-07-07 10:40:00,24.63,24.66,24.58,24.59,131900.0,11.7496,11.7639,11.7258,11.7305,131900.0
2005-07-07 10:50:00,24.58,24.61,24.55,24.58,152400.0,11.7258,11.7401,11.7114,11.7258,152400.0
2005-07-07 11:00:00,24.59,24.61,24.58,24.58,202800.0,11.7305,11.7401,11.7258,11.7258,202800.0
2005-07-07 11:10:00,24.58,24.63,24.58,24.58,185200.0,11.7258,11.7496,11.7258,11.7258,185200.0
2005-07-07 11:20:00,24.59,24.6,24.56,24.57,147700.0,11.7305,11.7353,11.7162,11.721,147700.0
2005-07-07 11:30:00,24.57,24.58,24.52,24.52,166100.0,11.721,11.7258,11.6971,11.6971,166100.0
2005-07-07 11:40:00,24.52,24.54,24.5,24.51,87700.0,11.6971,11.7067,11.6876,11.6924,87700.0
2005-07-07 11:50:00,24.51,24.62,24.5,24.62,81200.0,11.6924,11.7448,11.6876,11.7448,81200.0
2005-07-07 12:00:00,24.63,24.64,24.57,24.61,70500.0,11.7496,11.7544,11.721,11.7401,70500.0
2005-07-07 12:10:00,24.61,24.65,24.58,24.65,111100.0,11.7401,11.7591,11.7258,11.7591,111100.0
2005-07-07 12:20:00,24.65,24.69,24.64,24.68,167300.0,11.7591,11.7782,11.7544,11.7735,167300.0
2005-07-07 12:30:00,24.68,24.68,24.57,24.59,57800.0,11.7735,11.7735,11.721,11.7305,57800.0
2005-07-07 12:40:00,24.6,24.61,24.57,24.58,34500.0,11.7353,11.7401,11.721,11.7258,34500.0
2005-07-07 12:50:00,24.58,24.59,24.55,24.56,40400.0,11.7258,11.7305,11.7114,11.7162,40400.0
2005-07-07 13:00:00,24.57,24.59,24.56,24.58,47500.0,11.721,11.7305,11.7162,11.7258,47500.0
2005-07-07 13:10:00,24.58,24.58,24.55,24.56,58200.0,11.7258,11.7258,11.7114,11.7162,58200.0
2005-07-07 13:20:00,24.56,24.57,24.53,24.54,24200.0,11.7162,11.721,11.7019,11.7067,24200.0
2005-07-07 13:30:00,24.54,24.54,24.48,24.49,183600.0,11.7067,11.7067,11.6781,11.6828,183600.0
2005-07-07 13:40:00,24.49,24.53,24.49,24.53,153600.0,11.6828,11.7019,11.6828,11.7019,153600.0
2005-07-07 13:50:00,24.54,24.55,24.52,24.55,130600.0,11.7067,11.7114,11.6971,11.7114,130600.0
2005-07-07 14:00:00,24.54,24.55,24.5,24.52,125200.0,11.7067,11.7114,11.6876,11.6971,125200.0
2005-07-07 14:10:00,24.52,24.52,24.48,24.51,120500.0,11.6971,11.6971,11.6781,11.6924,120500.0
2005-07-07 14:20:00,24.51,24.53,24.5,24.52,114100.0,11.6924,11.7019,11.6876,11.6971,114100.0
2005-07-07 14:30:00,24.52,24.53,24.5,24.51,139900.0,11.6971,11.7019,11.6876,11.6924,139900.0
2005-07-07 14:40:00,24.51,24.53,24.49,24.51,82600.0,11.6924,11.7019,11.6828,11.6924,82600.0
2005-07-07 14:50:00,24.51,24.53,24.49,24.53,66100.0,11.6924,11.7019,11.6828,11.7019,66100.0
2005-07-07 15:00:00,24.52,24.6,24.52,24.58,159700.0,11.6971,11.7353,11.6971,11.7258,159700.0
2005-07-07 15:10:00,24.58,24.58,24.55,24.56,71200.0,11.7258,11.7258,11.7114,11.7162,71200.0
2005-07-07 15:20:00,24.56,24.58,24.55,24.57,100300.0,11.7162,11.7258,11.7114,11.721,100300.0
2005-07-07 15:30:00,24.57,24.6,24.56,24.58,132200.0,11.721,11.7353,11.7162,11.7258,132200.0
2005-07-07 15:40:00,24.58,24.62,24.57,24.61,165800.0,11.7258,11.7448,11.721,11.7401,165800.0
2005-07-07 15:50:00,24.61,24.62,24.59,24.59,244400.0,11.7401,11.7448,11.7305,11.7305,244400.0
2005-07-08 09:30:00,24.59,24.63,24.5,24.61,192300.0,11.7305,11.7496,11.6876,11.7401,192300.0
2005-07-08 09:40:00,24.61,24.62,24.55,24.58,100300.0,11.7401,11.7448,11.7114,11.7258,100300.0
2005-07-08 09:50:00,24.57,24.6,24.55,24.58,151400.0,11.721,11.7353,11.7114,11.7258,151400.0
2005-07-08 10:00:00,24.58,24.58,24.52,24.54,187500.0,11.7258,11.7258,11.6971,11.7067,187500.0
2005-07-08 10:10:00,24.53,24.56,24.51,24.52,113200.0,11.7019,11.7162,11.6924,11.6971,113200.0
2005-07-08 10:20:00,24.53,24.55,24.51,24.55,69400.0,11.7019,11.7114,11.6924,11.7114,69400.0
2005-07-08 10:30:00,24.55,24.58,24.54,24.55,96800.0,11.7114,11.7258,11.7067,11.7114,96800.0
2005-07-08 10:40:00,24.55,24.6,24.55,24.58,76600.0,11.7114,11.7353,11.7114,11.7258,76600.0
2005-07-08 10:50:00,24.58,24.63,24.58,24.61,97600.0,11.7258,11.7496,11.7258,11.7401,97600.0
2005-07-08 11:00:00,24.6,24.61,24.56,24.57,81700.0,11.7353,11.7401,11.7162,11.721,81700.0
2005-07-08 11:10:00,24.56,24.59,24.55,24.57,57100.0,11.7162,11.7305,11.7114,11.721,57100.0
2005-07-08 11:20:00,24.56,24.58,24.56,24.56,89700.0,11.7162,11.7258,11.7162,11.7162,89700.0
2005-07-08 11:30:00,24.57,24.65,24.56,24.65,174200.0,11.721,11.7591,11.7162,11.7591,174200.0
2005-07-08 11:40:00,24.64,24.64,24.61,24.62,60200.0,11.7544,11.7544,11.7401,11.7448,60200.0
2005-07-08 11:50:00,24.62,24.64,24.6,24.6,58000.0,11.7448,11.7544,11.7353,11.7353,58000.0
2005-07-08 12:00:00,24.6,24.65,24.6,24.63,103300.0,11.7353,11.7591,11.7353,11.7496,103300.0
2005-07-08 12:10:00,24.63,24.69,24.62,24.68,81500.0,11.7496,11.7782,11.7448,11.7735,81500.0
2005-07-08 12:20:00,24.68,24.76,24.68,24.73,64000.0,11.7735,11.8116,11.7735,11.7973,64000.0
2005-07-08 12:30:00,24.74,24.8,24.72,24.76,138700.0,11.8021,11.8307,11.7925,11.8116,138700.0
2005-07-08 12:40:00,24.75,24.82,24.75,24.8,99500.0,11.8069,11.8402,11.8069,11.8307,99500.0
2005-07-08 12:50:00,24.8,24.8,24.77,24.8,109900.0,11.8307,11.8307,11.8164,11.8307,109900.0
2005-07-08 13:00:00,24.79,24.79,24.77,24.77,32300.0,11.8259,11.8259,11.8164,11.8164,32300.0
2005-07-08 13:10:00,24.78,24.79,24.77,24.79,36200.0,11.8212,11.8259,11.8164,11.8259,36200.0
2005-07-08 13:20:00,24.78,24.79,24.75,24.77,73900.0,11.8212,11.8259,11.8069,11.8164,73900.0
2005-07-08 13:30:00,24.77,24.78,24.73,24.74,120300.0,11.8164,11.8212,11.7973,11.8021,120300.0
2005-07-08 13:40:00,24.74,24.79,24.74,24.78,92200.0,11.8021,11.8259,11.8021,11.8212,92200.0
2005-07-08 13:50:00,24.78,24.78,24.75,24.78,103500.0,11.8212,11.8212,11.8069,11.8212,103500.0
2005-07-08 14:00:00,24.78,24.81,24.77,24.79,65100.0,11.8212,11.8355,11.8164,11.8259,65100.0
2005-07-08 14:10:00,24.8,24.8,24.77,24.79,49400.0,11.8307,11.8307,11.8164,11.8259,49400.0
2005-07-08 14:20:00,24.78,24.81,24.78,24.79,76400.0,11.8212,11.8355,11.8212,11.8259,76400.0
2005-07-08 14:30:00,24.78,24.82,24.78,24.8,69100.0,11.8212,11.8402,11.8212,11.8307,69100.0
2005-07-08 14:40:00,24.8,24.83,24.8,24.82,75600.0,11.8307,11.845,11.8307,11.8402,75600.0
2005-07-08 14:50:00,24.82,24.83,24.79,24.81,65000.0,11.8402,11.845,11.8259,11.8355,65000.0
2005-07-08 15:00:00,24.8,24.85,24.8,24.84,51000.0,11.8307,11.8546,11.8307,11.8498,51000.0
2005-07-08 15:10:00,24.84,24.84,24.8,24.83,64000.0,11.8498,11.8498,11.8307,11.845,64000.0
2005-07-08 15:20:00,24.82,24.94,24.82,24.92,138900.0,11.8402,11.8975,11.8402,11.888,138900.0
2005-07-08 15:30:00,24.95,24.95,24.92,24.94,149800.0,11.9023,11.9023,11.888,11.8975,149800.0
2005-07-08 15:40:00,24.93,24.94,24.9,24.93,170900.0,11.8927,11.8975,11.8784,11.8927,170900.0
2005-07-08 15:50:00,24.93,24.93,24.89,24.92,175900.0,11.8927,11.8927,11.8736,11.888,175900.0
2005-07-11 09:30:00,24.93,24.93,24.81,24.87,180100.0,11.8927,11.8927,11.8355,11.8641,180100.0
2005-07-11 09:40:00,24.88,24.93,24.86,24.93,108500.0,11.8689,11.8927,11.8593,11.8927,108500.0
2005-07-11 09:50:00,24.92,24.93,24.81,24.83,94000.0,11.888,11.8927,11.8355,11.845,94000.0
2005-07-11 10:00:00,24.82,24.86,24.78,24.79,110100.0,11.8402,11.8593,11.8212,11.8259,110100.0
2005-07-11 10:10:00,24.8,24.8,24.73,24.75,92200.0,11.8307,11.8307,11.7973,11.8069,92200.0
2005-07-11 10:20:00,24.74,24.76,24.7,24.72,101200.0,11.8021,11.8116,11.783,11.7925,101200.0
2005-07-11 10:30:00,24.73,24.76,24.7,24.74,67700.0,11.7973,11.8116,11.783,11.8021,67700.0
2005-07-11 10:40:00,24.75,24.84,24.74,24.81,75300.0,11.8069,11.8498,11.8021,11.8355,75300.0
2005-07-11 10:50:00,24.82,24.85,24.81,24.84,88700.0,11.8402,11.8546,11.8355,11.8498,88700.0
2005-07-11 11:00:00,24.83,24.9,24.83,24.86,80500.0,11.845,11.8784,11.845,11.8593,80500.0
2005-07-11 11:10:00,24.86,24.92,24.84,24.88,95200.0,11.8593,11.888,11.8498,11.8689,95200.0
2005-07-11 11:20:00,24.88,24.9,24.84,24.88,67600.0,11.8689,11.8784,11.8498,11.8689,67600.0
2005-07-11 11:30:00,24.89,24.9,24.86,24.87,84100.0,11.8736,11.8784,11.8593,11.8641,84100.0
2005-07-11 11:40:00,24.87,24.89,24.85,24.86,58700.0,11.8641,11.8736,11.8546,11.8593,58700.0
2005-07-11 11:50:00,24.86,24.86,24.8,24.81,77900.0,11.8593,11.8593,11.8307,11.8355,77900.0
2005-07-11 12:00:00,24.81,24.81,24.76,24.76,56500.0,11.8355,11.8355,11.8116,11.8116,56500.0
2005-07-11 12:10:00,24.76,24.82,24.76,24.81,38700.0,11.8116,11.8402,11.8116,11.8355,38700.0
2005-07-11 12:20:00,24.8,24.84,24.79,24.82,71600.0,11.8307,11.8498,11.8259,11.8402,71600.0
2005-07-11 12:30:00,24.82,24.85,24.8,24.83,71700.0,11.8402,11.8546,11.8307,11.845,71700.0
2005-07-11 12:40:00,24.83,24.83,24.82,24.82,27300.0,11.845,11.845,11.8402,11.8402,27300.0
2005-07-11 12:50:00,24.83,24.83,24.75,24.76,74400.0,11.845,11.845,11.8069,11.8116,74400.0
2005-07-11 13:00:00,24.77,24.78,24.74,24.77,51900.0,11.8164,11.8212,11.8021,11.8164,51900.0
2005-07-11 13:10:00,24.77,24.82,24.77,24.81,25500.0,11.8164,11.8402,11.8164,11.8355,25500.0
2005-07-11 13:20:00,24.81,24.83,24.8,24.82,32300.0,11.8355,11.845,11.8307,11.8402,32300.0
2005-07-11 13:30:00,24.82,24.85,24.82,24.82,59200.0,11.8402,11.8546,11.8402,11.8402,59200.0
2005-07-11 13:40:00,24.81,24.83,24.81,24.81,38200.0,11.8355,11.845,11.8355,11.8355,38200.0
2005-07-11 13:50:00,24.81,24.83,24.78,24.83,43800.0,11.8355,11.845,11.8212,11.845,43800.0
2005-07-11 14:00:00,24.82,24.86,24.81,24.86,57400.0,11.8402,11.8593,11.8355,11.8593,57400.0
2005-07-11 14:10:00,24.87,24.88,24.83,24.84,83400.0,11.8641,11.8689,11.845,11.8498,83400.0
2005-07-11 14:20:00,24.84,24.84,24.81,24.82,52100.0,11.8498,11.8498,11.8355,11.8402,52100.0
2005-07-11 14:30:00,24.83,24.84,24.81,24.84,97800.0,11.845,11.8498,11.8355,11.8498,97800.0
2005-07-11 14:40:00,24.84,24.86,24.8,24.81,145000.0,11.8498,11.8593,11.8307,11.8355,145000.0
2005-07-11 14:50:00,24.82,24.84,24.81,24.83,62800.0,11.8402,11.8498,11.8355,11.845,62800.0
2005-07-11 15:00:00,24.83,24.84,24.81,24.82,78300.0,11.845,11.8498,11.8355,11.8402,78300.0
2005-07-11 15:10:00,24.83,24.86,24.82,24.84,96700.0,11.845,11.8593,11.8402,11.8498,96700.0
2005-07-11 15:20:00,24.84,24.86,24.82,24.86,95600.0,11.8498,11.8593,11.8402,11.8593,95600.0
2005-07-11 15:30:00,24.86,24.92,24.85,24.9,202400.0,11.8593,11.888,11.8546,11.8784,202400.0
2005-07-11 15:40:00,24.9,24.94,24.8,24.93,136400.0,11.8784,11.8975,11.8307,11.8927,136400.0
2005-07-11 15:50:00,24.93,24.94,24.9,24.94,176200.0,11.8927,11.8975,11.8784,11.8975,176200.0
2005-07-12 09:30:00,24.8,24.94,24.76,24.83,176900.0,11.8307,11.8975,11.8116,11.845,176900.0
2005-07-12 09:40:00,24.83,24.87,24.79,24.85,125600.0,11.845,11.8641,11.8259,11.8546,125600.0
2005-07-12 09:50:00,24.85,24.86,24.82,24.86,155700.0,11.8546,11.8593,11.8402,11.8593,155700.0
2005-07-12 10:00:00,24.85,24.87,24.76,24.77,141300.0,11.8546,11.8641,11.8116,11.8164,141300.0
2005-07-12 10:10:00,24.76,24.77,24.72,24.73,132800.0,11.8116,11.8164,11.7925,11.7973,132800.0
2005-07-12 10:20:00,24.73,24.76,24.71,24.71,169900.0,11.7973,11.8116,11.7878,11.7878,169900.0
2005-07-12 10:30:00,24.71,24.73,24.68,24.72,121000.0,11.7878,11.7973,11.7735,11.7925,121000.0
2005-07-12 10:40:00,24.72,24.73,24.7,24.72,104400.0,11.7925,11.7973,11.783,11.7925,104400.0
2005-07-12 10:50:00,24.71,24.76,24.7,24.76,70900.0,11.7878,11.8116,11.783,11.8116,70900.0
2005-07-12 11:00:00,24.76,24.82,24.76,24.81,145100.0,11.8116,11.8402,11.8116,11.8355,145100.0
2005-07-12 11:10:00,24.81,24.86,24.78,24.84,155000.0,11.8355,11.8593,11.8212,11.8498,155000.0
2005-07-12 11:20:00,24.84,24.85,24.79,24.8,60300.0,11.8498,11.8546,11.8259,11.8307,60300.0
2005-07-12 11:30:00,24.8,24.87,24.8,24.85,69900.0,11.8307,11.8641,11.8307,11.8546,69900.0
2005-07-12 11:40:00,24.85,24.86,24.83,24.86,45900.0,11.8546,11.8593,11.845,11.8593,45900.0
2005-07-12 11:50:00,24.85,24.91,24.85,24.87,157600.0,11.8546,11.8832,11.8546,11.8641,157600.0
2005-07-12 12:00:00,24.86,24.91,24.82,24.88,75600.0,11.8593,11.8832,11.8402,11.8689,75600.0
2005-07-12 12:10:00,24.88,24.91,24.87,24.91,63000.0,11.8689,11.8832,11.8641,11.8832,63000.0
2005-07-12 12:20:00,24.92,24.92,24.87,24.89,72400.0,11.888,11.888,11.8641,11.8736,72400.0
2005-07-12 12:30:00,24.88,24.89,24.85,24.85,38500.0,11.8689,11.8736,11.8546,11.8546,38500.0
2005-07-12 12:40:00,24.86,24.87,24.84,24.86,62800.0,11.8593,11.8641,11.8498,11.8593,62800.0
2005-07-12 12:50:00,24.86,24.86,24.81,24.82,44100.0,11.8593,11.8593,11.8355,11.8402,44100.0
2005-07-12 13:00:00,24.81,24.82,24.79,24.8,66500.0,11.8355,11.8402,11.8259,11.8307,66500.0
2005-07-12 13:10:00,24.81,24.81,24.79,24.8,35900.0,11.8355,11.8355,11.8259,11.8307,35900.0
2005-07-12 13:20:00,24.8,24.85,24.79,24.85,60600.0,11.8307,11.8546,11.8259,11.8546,60600.0
2005-07-12 13:30:00,24.85,24.86,24.8,24.81,60400.0,11.8546,11.8593,11.8307,11.8355,60400.0
2005-07-12 13:40:00,24.81,24.85,24.81,24.85,70400.0,11.8355,11.8546,11.8355,11.8546,70400.0
2005-07-12 13:50:00,24.85,24.99,24.84,24.97,187600.0,11.8546,11.9213,11.8498,11.9118,187600.0
2005-07-12 14:00:00,24.96,24.98,24.91,24.93,61800.0,11.907,11.9166,11.8832,11.8927,61800.0
2005-07-12 14:10:00,24.92,24.93,24.87,24.89,59200.0,11.888,11.8927,11.8641,11.8736,59200.0
2005-07-12 14:20:00,24.88,24.89,24.82,24.82,113200.0,11.8689,11.8736,11.8402,11.8402,113200.0
2005-07-12 14:30:00,24.83,24.84,24.81,24.83,41600.0,11.845,11.8498,11.8355,11.845,41600.0
2005-07-12 14:40:00,24.83,24.84,24.8,24.81,77800.0,11.845,11.8498,11.8307,11.8355,77800.0
2005-07-12 14:50:00,24.82,24.83,24.81,24.82,132600.0,11.8402,11.845,11.8355,11.8402,132600.0
2005-07-12 15:00:00,24.82,24.88,24.81,24.86,92400.0,11.8402,11.8689,11.8355,11.8593,92400.0
2005-07-12 15:10:00,24.87,24.89,24.86,24.89,85400.0,11.8641,11.8736,11.8593,11.8736,85400.0
2005-07-12 15:20:00,24.9,24.94,24.88,24.93,133400.0,11.8784,11.8975,11.8689,11.8927,133400.0
2005-07-12 15:30:00,24.94,24.95,24.92,24.94,99800.0,11.8975,11.9023,11.888,11.8975,99800.0
2005-07-12 15:40:00,24.93,24.95,24.89,24.95,184700.0,11.8927,11.9023,11.8736,11.9023,184700.0
2005-07-12 15:50:00,24.95,24.96,24.93,24.93,210000.0,11.9023,11.907,11.8927,11.8927,210000.0
2005-07-13 09:30:00,24.99,25.0,24.93,24.95,169200.0,11.9213,11.9261,11.8927,11.9023,169200.0
2005-07-13 09:40:00,24.95,24.98,24.91,24.93,58200.0,11.9023,11.9166,11.8832,11.8927,58200.0
2005-07-13 09:50:00,24.92,24.95,24.9,24.91,74900.0,11.888,11.9023,11.8784,11.8832,74900.0
2005-07-13 10:00:00,24.91,24.96,24.9,24.91,47900.0,11.8832,11.907,11.8784,11.8832,47900.0
2005-07-13 10:10:00,24.92,24.95,24.86,24.86,62800.0,11.888,11.9023,11.8593,11.8593,62800.0
2005-07-13 10:20:00,24.86,24.87,24.81,24.83,74500.0,11.8593,11.8641,11.8355,11.845,74500.0
2005-07-13 10:30:00,24.83,24.91,24.83,24.9,77800.0,11.845,11.8832,11.845,11.8784,77800.0
2005-07-13 10:40:00,24.9,24.9,24.84,24.9,64000.0,11.8784,11.8784,11.8498,11.8784,64000.0
2005-07-13 10:50:00,24.9,24.9,24.84,24.84,109200.0,11.8784,11.8784,11.8498,11.8498,109200.0
2005-07-13 11:00:00,24.84,24.88,24.84,24.88,72100.0,11.8498,11.8689,11.8498,11.8689,72100.0
2005-07-13 11:10:00,24.87,24.89,24.86,24.89,60700.0,11.8641,11.8736,11.8593,11.8736,60700.0
2005-07-13 11:20:00,24.89,24.91,24.87,24.89,94400.0,11.8736,11.8832,11.8641,11.8736,94400.0
2005-07-13 11:30:00,24.9,24.9,24.89,24.89,123100.0,11.8784,11.8784,11.8736,11.8736,123100.0
2005-07-13 11:40:00,24.9,24.9,24.88,24.88,81800.0,11.8784,11.8784,11.8689,11.8689,81800.0
2005-07-13 11:50:00,24.87,24.9,24.87,24.89,55700.0,11.8641,11.8784,11.8641,11.8736,55700.0
2005-07-13 12:00:00,24.89,24.91,24.88,24.9,125700.0,11.8736,11.8832,11.8689,11.8784,125700.0
2005-07-13 12:10:00,24.9,24.97,24.89,24.96,100900.0,11.8784,11.9118,11.8736,11.907,100900.0
2005-07-13 12:20:00,24.96,24.99,24.94,24.97,61900.0,11.907,11.9213,11.8975,11.9118,61900.0
2005-07-13 12:30:00,24.97,25.0,24.95,24.98,63700.0,11.9118,11.9261,11.9023,11.9166,63700.0
2005-07-13 12:40:00,24.98,24.98,24.95,24.96,39900.0,11.9166,11.9166,11.9023,11.907,39900.0
2005-07-13 12:50:00,24.95,24.97,24.94,24.96,55700.0,11.9023,11.9118,11.8975,11.907,55700.0
2005-07-13 13:00:00,24.96,24.97,24.9,24.92,82700.0,11.907,11.9118,11.8784,11.888,82700.0
2005-07-13 13:10:00,24.92,24.97,24.92,24.95,46200.0,11.888,11.9118,11.888,11.9023,46200.0
2005-07-13 13:20:00,24.95,24.97,24.94,24.95,38900.0,11.9023,11.9118,11.8975,11.9023,38900.0
2005-07-13 13:30:00,24.95,24.95,24.93,24.94,55000.0,11.9023,11.9023,11.8927,11.8975,55000.0
2005-07-13 13:40:00,24.94,24.95,24.9,24.92,42600.0,11.8975,11.9023,11.8784,11.888,42600.0
2005-07-13 13:50:00,24.93,24.94,24.91,24.93,52200.0,11.8927,11.8975,11.8832,11.8927,52200.0
2005-07-13 14:00:00,24.93,24.95,24.9,24.92,39100.0,11.8927,11.9023,11.8784,11.888,39100.0
2005-07-13 14:10:00,24.91,24.93,24.9,24.91,87000.0,11.8832,11.8927,11.8784,11.8832,87000.0
2005-07-13 14:20:00,24.91,24.92,24.87,24.9,77700.0,11.8832,11.888,11.8641,11.8784,77700.0
2005-07-13 14:30:00,24.9,24.92,24.89,24.91,60400.0,11.8784,11.888,11.8736,11.8832,60400.0
2005-07-13 14:40:00,24.91,24.96,24.91,24.95,63000.0,11.8832,11.907,11.8832,11.9023,63000.0
2005-07-13 14:50:00,24.95,24.95,24.86,24.86,61800.0,11.9023,11.9023,11.8593,11.8593,61800.0
2005-07-13 15:00:00,24.86,24.88,24.85,24.87,82600.0,11.8593,11.8689,11.8546,11.8641,82600.0
2005-07-13 15:10:00,24.88,24.95,24.87,24.94,160000.0,11.8689,11.9023,11.8641,11.8975,160000.0
2005-07-13 15:20:00,24.95,24.95,24.91,24.91,169200.0,11.9023,11.9023,11.8832,11.8832,169200.0
2005-07-13 15:30:00,24.91,24.96,24.91,24.94,118200.0,11.8832,11.907,11.8832,11.8975,118200.0
2005-07-13 15:40:00,24.93,24.98,24.93,24.93,154200.0,11.8927,11.9166,11.8927,11.8927,154200.0
2005-07-13 15:50:00,24.94,24.94,24.91,24.91,205300.0,11.8975,11.8975,11.8832,11.8832,205300.0
2005-07-14 09:30:00,24.91,25.1,24.9,25.08,249000.0,11.8832,11.9738,11.8784,11.9643,249000.0
2005-07-14 09:40:00,25.06,25.13,25.05,25.09,136700.0,11.9547,11.9881,11.95,11.969,136700.0
2005-07-14 09:50:00,25.1,25.17,25.08,25.09,168900.0,11.9738,12.0072,11.9643,11.969,168900.0
2005-07-14 10:00:00,25.1,25.12,25.07,25.1,97900.0,11.9738,11.9834,11.9595,11.9738,97900.0
2005-07-14 10:10:00,25.09,25.17,25.07,25.15,73500.0,11.969,12.0072,11.9595,11.9977,73500.0
2005-07-14 10:20:00,25.16,25.25,25.15,25.24,101000.0,12.0024,12.0454,11.9977,12.0406,101000.0
2005-07-14 10:30:00,25.23,25.27,25.23,25.27,229800.0,12.0358,12.0549,12.0358,12.0549,229800.0
2005-07-14 10:40:00,25.29,25.32,25.13,25.14,168100.0,12.0645,12.0788,11.9881,11.9929,168100.0
2005-07-14 10:50:00,25.14,25.19,25.13,25.16,110200.0,11.9929,12.0168,11.9881,12.0024,110200.0
2005-07-14 11:00:00,25.17,25.19,25.15,25.19,79900.0,12.0072,12.0168,11.9977,12.0168,79900.0
2005-07-14 11:10:00,25.18,25.21,25.17,25.2,72800.0,12.012,12.0263,12.0072,12.0215,72800.0
2005-07-14 11:20:00,25.2,25.2,25.15,25.16,75100.0,12.0215,12.0215,11.9977,12.0024,75100.0
2005-07-14 11:30:00,25.16,25.2,25.15,25.19,126100.0,12.0024,12.0215,11.9977,12.0168,126100.0
2005-07-14 11:40:00,25.19,25.2,25.16,25.18,70400.0,12.0168,12.0215,12.0024,12.012,70400.0
2005-07-14 11:50:00,25.15,25.18,25.15,25.17,72100.0,11.9977,12.012,11.9977,12.0072,72100.0
2005-07-14 12:00:00,25.17,25.2,25.15,25.19,69600.0,12.0072,12.0215,11.9977,12.0168,69600.0
2005-07-14 12:10:00,25.19,25.23,25.17,25.2,100300.0,12.0168,12.0358,12.0072,12.0215,100300.0
2005-07-14 12:20:00,25.22,25.22,25.19,25.19,37100.0,12.0311,12.0311,12.0168,12.0168,37100.0
2005-07-14 12:30:00,25.2,25.2,25.18,25.18,44200.0,12.0215,12.0215,12.012,12.012,44200.0
2005-07-14 12:40:00,25.18,25.18,25.06,25.1,98000.0,12.012,12.012,11.9547,11.9738,98000.0
2005-07-14 12:50:00,25.1,25.12,25.08,25.12,58700.0,11.9738,11.9834,11.9643,11.9834,58700.0
2005-07-14 13:00:00,25.12,25.12,25.06,25.09,222700.0,11.9834,11.9834,11.9547,11.969,222700.0
2005-07-14 13:10:00,25.08,25.14,25.08,25.12,164600.0,11.9643,11.9929,11.9643,11.9834,164600.0
2005-07-14 13:20:00,25.1,25.12,25.09,25.1,57100.0,11.9738,11.9834,11.969,11.9738,57100.0
2005-07-14 13:30:00,25.1,25.1,25.08,25.08,32900.0,11.9738,11.9738,11.9643,11.9643,32900.0
2005-07-14 13:40:00,25.08,25.08,25.06,25.07,52700.0,11.9643,11.9643,11.9547,11.9595,52700.0
2005-07-14 13:50:00,25.07,25.08,25.04,25.04,48400.0,11.9595,11.9643,11.9452,11.9452,48400.0
2005-07-14 14:00:00,25.05,25.08,25.04,25.06,68800.0,11.95,11.9643,11.9452,11.9547,68800.0
2005-07-14 14:10:00,25.06,25.08,25.05,25.08,53100.0,11.9547,11.9643,11.95,11.9643,53100.0
2005-07-14 14:20:00,25.07,25.09,25.05,25.06,33700.0,11.9595,11.969,11.95,11.9547,33700.0
2005-07-14 14:30:00,25.05,25.09,25.05,25.08,41900.0,11.95,11.969,11.95,11.9643,41900.0
2005-07-14 14:40:00,25.07,25.1,25.06,25.08,47500.0,11.9595,11.9738,11.9547,11.9643,47500.0
2005-07-14 14:50:00,25.09,25.1,25.06,25.08,73000.0,11.969,11.9738,11.9547,11.9643,73000.0
2005-07-14 15:00:00,25.08,25.11,25.08,25.09,108400.0,11.9643,11.9786,11.9643,11.969,108400.0
2005-07-14 15:10:00,25.09,25.1,25.07,25.08,72900.0,11.969,11.9738,11.9595,11.9643,72900.0
2005-07-14 15:20:00,25.08,25.1,25.07,25.09,122800.0,11.9643,11.9738,11.9595,11.969,122800.0
2005-07-14 15:30:00,25.08,25.1,25.08,25.09,72500.0,11.9643,11.9738,11.9643,11.969,72500.0
2005-07-14 15:40:00,25.1,25.12,25.08,25.1,129700.0,11.9738,11.9834,11.9643,11.9738,129700.0
2005-07-14 15:50:00,25.1,25.11,25.07,25.07,147900.0,11.9738,11.9786,11.9595,11.9595,147900.0
2005-07-15 09:30:00,25.07,25.19,25.05,25.1,586000.0,11.9595,12.0168,11.95,11.9738,586000.0
2005-07-15 09:40:00,25.09,25.13,25.03,25.1,431500.0,11.969,11.9881,11.9404,11.9738,431500.0
2005-07-15 09:50:00,25.1,25.16,25.07,25.16,129800.0,11.9738,12.0024,11.9595,12.0024,129800.0
2005-07-15 10:00:00,25.16,25.21,25.15,25.19,149600.0,12.0024,12.0263,11.9977,12.0168,149600.0
2005-07-15 10:10:00,25.2,25.22,25.16,25.22,161400.0,12.0215,12.0311,12.0024,12.0311,161400.0
2005-07-15 10:20:00,25.21,25.23,25.17,25.2,85600.0,12.0263,12.0358,12.0072,12.0215,85600.0
2005-07-15 10:30:00,25.2,25.22,25.18,25.2,87100.0,12.0215,12.0311,12.012,12.0215,87100.0
2005-07-15 10:40:00,25.21,25.21,25.19,25.2,90300.0,12.0263,12.0263,12.0168,12.0215,90300.0
2005-07-15 10:50:00,25.2,25.23,25.2,25.23,73300.0,12.0215,12.0358,12.0215,12.0358,73300.0
2005-07-15 11:00:00,25.23,25.35,25.23,25.32,253100.0,12.0358,12.0931,12.0358,12.0788,253100.0
2005-07-15 11:10:00,25.33,25.35,25.29,25.31,73900.0,12.0835,12.0931,12.0645,12.074,73900.0
2005-07-15 11:20:00,25.29,25.33,25.27,25.31,50800.0,12.0645,12.0835,12.0549,12.074,50800.0
2005-07-15 11:30:00,25.31,25.32,25.24,25.25,69800.0,12.074,12.0788,12.0406,12.0454,69800.0
2005-07-15 11:40:00,25.23,25.25,25.17,25.17,56400.0,12.0358,12.0454,12.0072,12.0072,56400.0
2005-07-15 11:50:00,25.18,25.22,25.18,25.22,135100.0,12.012,12.0311,12.012,12.0311,135100.0
2005-07-15 12:00:00,25.22,25.23,25.2,25.21,73800.0,12.0311,12.0358,12.0215,12.0263,73800.0
2005-07-15 12:10:00,25.21,25.23,25.19,25.2,124400.0,12.0263,12.0358,12.0168,12.0215,124400.0
2005-07-15 12:20:00,25.19,25.22,25.17,25.19,97500.0,12.0168,12.0311,12.0072,12.0168,97500.0
2005-07-15 12:30:00,25.2,25.22,25.19,25.21,31300.0,12.0215,12.0311,12.0168,12.0263,31300.0
2005-07-15 12:40:00,25.21,25.22,25.19,25.2,42300.0,12.0263,12.0311,12.0168,12.0215,42300.0
2005-07-15 12:50:00,25.2,25.2,25.15,25.18,51500.0,12.0215,12.0215,11.9977,12.012,51500.0
2005-07-15 13:00:00,25.19,25.2,25.17,25.18,37600.0,12.0168,12.0215,12.0072,12.012,37600.0
2005-07-15 13:10:00,25.17,25.2,25.17,25.19,27500.0,12.0072,12.0215,12.0072,12.0168,27500.0
2005-07-15 13:20:00,25.19,25.19,25.17,25.18,24100.0,12.0168,12.0168,12.0072,12.012,24100.0
2005-07-15 13:30:00,25.18,25.18,25.16,25.17,77200.0,12.012,12.012,12.0024,12.0072,77200.0
2005-07-15 13:40:00,25.16,25.18,25.16,25.16,39300.0,12.0024,12.012,12.0024,12.0024,39300.0
2005-07-15 13:50:00,25.16,25.19,25.16,25.18,40400.0,12.0024,12.0168,12.0024,12.012,40400.0
2005-07-15 14:00:00,25.18,25.19,25.12,25.12,51000.0,12.012,12.0168,11.9834,11.9834,51000.0
2005-07-15 14:10:00,25.13,25.15,25.11,25.14,57900.0,11.9881,11.9977,11.9786,11.9929,57900.0
2005-07-15 14:20:00,25.14,25.16,25.12,25.15,86600.0,11.9929,12.0024,11.9834,11.9977,86600.0
2005-07-15 14:30:00,25.15,25.16,25.12,25.14,42900.0,11.9977,12.0024,11.9834,11.9929,42900.0
2005-07-15 14:40:00,25.14,25.14,25.12,25.13,81300.0,11.9929,11.9929,11.9834,11.9881,81300.0
2005-07-15 14:50:00,25.14,25.17,25.12,25.16,108800.0,11.9929,12.0072,11.9834,12.0024,108800.0
2005-07-15 15:00:00,25.16,25.18,25.13,25.17,71100.0,12.0024,12.012,11.9881,12.0072,71100.0
2005-07-15 15:10:00,25.16,25.17,25.15,25.16,315100.0,12.0024,12.0072,11.9977,12.0024,315100.0
2005-07-15 15:20:00,25.16,25.19,25.15,25.16,100500.0,12.0024,12.0168,11.9977,12.0024,100500.0
2005-07-15 15:30:00,25.16,25.17,25.14,25.15,101300.0,12.0024,12.0072,11.9929,11.9977,101300.0
2005-07-15 15:40:00,25.14,25.21,25.14,25.19,160600.0,11.9929,12.0263,11.9929,12.0168,160600.0
2005-07-15 15:50:00,25.19,25.25,25.17,25.23,310900.0,12.0168,12.0454,12.0072,12.0358,310900.0
2005-07-18 09:30:00,25.13,25.2,25.1,25.16,132700.0,11.9881,12.0215,11.9738,12.0024,132700.0
2005-07-18 09:40:00,25.16,25.16,25.11,25.11,153700.0,12.0024,12.0024,11.9786,11.9786,153700.0
2005-07-18 09:50:00,25.1,25.23,25.1,25.2,63900.0,11.9738,12.0358,11.9738,12.0215,63900.0
2005-07-18 10:00:00,25.19,25.19,25.12,25.16,80400.0,12.0168,12.0168,11.9834,12.0024,80400.0
2005-07-18 10:10:00,25.17,25.23,25.16,25.2,79800.0,12.0072,12.0358,12.0024,12.0215,79800.0
2005-07-18 10:20:00,25.19,25.23,25.18,25.22,61100.0,12.0168,12.0358,12.012,12.0311,61100.0
2005-07-18 10:30:00,25.24,25.24,25.2,25.22,28800.0,12.0406,12.0406,12.0215,12.0311,28800.0
2005-07-18 10:40:00,25.22,25.24,25.21,25.24,42000.0,12.0311,12.0406,12.0263,12.0406,42000.0
2005-07-18 10:50:00,25.24,25.25,25.22,25.25,64200.0,12.0406,12.0454,12.0311,12.0454,64200.0
2005-07-18 11:00:00,25.24,25.25,25.22,25.23,48500.0,12.0406,12.0454,12.0311,12.0358,48500.0
2005-07-18 11:10:00,25.24,25.31,25.23,25.28,83400.0,12.0406,12.074,12.0358,12.0597,83400.0
2005-07-18 11:20:00,25.28,25.29,25.24,25.25,41500.0,12.0597,12.0645,12.0406,12.0454,41500.0
2005-07-18 11:30:00,25.25,25.27,25.23,25.24,62500.0,12.0454,12.0549,12.0358,12.0406,62500.0
2005-07-18 11:40:00,25.24,25.25,25.22,25.24,53000.0,12.0406,12.0454,12.0311,12.0406,53000.0
2005-07-18 11:50:00,25.24,25.25,25.21,25.24,97200.0,12.0406,12.0454,12.0263,12.0406,97200.0
2005-07-18 12:00:00,25.23,25.24,25.16,25.17,42500.0,12.0358,12.0406,12.0024,12.0072,42500.0
2005-07-18 12:10:00,25.16,25.17,25.15,25.15,64200.0,12.0024,12.0072,11.9977,11.9977,64200.0
2005-07-18 12:20:00,25.15,25.17,25.15,25.16,57900.0,11.9977,12.0072,11.9977,12.0024,57900.0
2005-07-18 12:30:00,25.15,25.16,25.14,25.15,84600.0,11.9977,12.0024,11.9929,11.9977,84600.0
2005-07-18 12:40:00,25.15,25.17,25.14,25.15,72500.0,11.9977,12.0072,11.9929,11.9977,72500.0
2005-07-18 12:50:00,25.15,25.16,25.14,25.15,20200.0,11.9977,12.0024,11.9929,11.9977,20200.0
2005-07-18 13:00:00,25.15,25.19,25.12,25.13,112400.0,11.9977,12.0168,11.9834,11.9881,112400.0
2005-07-18 13:10:00,25.13,25.15,25.12,25.12,45500.0,11.9881,11.9977,11.9834,11.9834,45500.0
2005-07-18 13:20:00,25.12,25.13,25.11,25.11,55300.0,11.9834,11.9881,11.9786,11.9786,55300.0
2005-07-18 13:30:00,25.11,25.13,25.1,25.12,56000.0,11.9786,11.9881,11.9738,11.9834,56000.0
2005-07-18 13:40:00,25.13,25.13,25.12,25.12,34500.0,11.9881,11.9881,11.9834,11.9834,34500.0
2005-07-18 13:50:00,25.12,25.15,25.12,25.15,44000.0,11.9834,11.9977,11.9834,11.9977,44000.0
2005-07-18 14:00:00,25.15,25.19,25.15,25.17,73200.0,11.9977,12.0168,11.9977,12.0072,73200.0
2005-07-18 14:10:00,25.18,25.18,25.16,25.18,51400.0,12.012,12.012,12.0024,12.012,51400.0
2005-07-18 14:20:00,25.17,25.18,25.17,25.18,42900.0,12.0072,12.012,12.0072,12.012,42900.0
2005-07-18 14:30:00,25.17,25.18,25.17,25.17,25800.0,12.0072,12.012,12.0072,12.0072,25800.0
2005-07-18 14:40:00,25.18,25.18,25.17,25.17,29500.0,12.012,12.012,12.0072,12.0072,29500.0
2005-07-18 14:50:00,25.17,25.18,25.13,25.14,73000.0,12.0072,12.012,11.9881,11.9929,73000.0
2005-07-18 15:00:00,25.15,25.15,25.14,25.14,54100.0,11.9977,11.9977,11.9929,11.9929,54100.0
2005-07-18 15:10:00,25.14,25.16,25.14,25.15,69900.0,11.9929,12.0024,11.9929,11.9977,69900.0
2005-07-18 15:20:00,25.16,25.17,25.15,25.16,86100.0,12.0024,12.0072,11.9977,12.0024,86100.0
2005-07-18 15:30:00,25.17,25.17,25.15,25.15,100600.0,12.0072,12.0072,11.9977,11.9977,100600.0
2005-07-18 15:40:00,25.16,25.16,25.11,25.11,112300.0,12.0024,12.0024,11.9786,11.9786,112300.0
2005-07-18 15:50:00,25.12,25.15,25.11,25.13,175700.0,11.9834,11.9977,11.9786,11.9881,175700.0
2005-07-19 09:30:00,25.19,25.25,25.16,25.22,223500.0,12.0168,12.0454,12.0024,12.0311,223500.0
2005-07-19 09:40:00,25.23,25.23,25.09,25.1,64600.0,12.0358,12.0358,11.969,11.9738,64600.0
2005-07-19 09:50:00,25.1,25.23,25.09,25.19,97900.0,11.9738,12.0358,11.969,12.0168,97900.0
2005-07-19 10:00:00,25.2,25.24,25.18,25.23,71400.0,12.0215,12.0406,12.012,12.0358,71400.0
2005-07-19 10:10:00,25.23,25.26,25.2,25.25,87600.0,12.0358,12.0501,12.0215,12.0454,87600.0
2005-07-19 10:20:00,25.25,25.3,25.24,25.29,52300.0,12.0454,12.0692,12.0406,12.0645,52300.0
2005-07-19 10:30:00,25.28,25.29,25.26,25.27,47300.0,12.0597,12.0645,12.0501,12.0549,47300.0
2005-07-19 10:40:00,25.27,25.27,25.22,25.22,53800.0,12.0549,12.0549,12.0311,12.0311,53800.0
2005-07-19 10:50:00,25.23,25.23,25.18,25.18,44500.0,12.0358,12.0358,12.012,12.012,44500.0
2005-07-19 11:00:00,25.19,25.19,25.15,25.15,38500.0,12.0168,12.0168,11.9977,11.9977,38500.0
2005-07-19 11:10:00,25.15,25.15,25.06,25.07,55400.0,11.9977,11.9977,11.9547,11.9595,55400.0
2005-07-19 11:20:00,25.06,25.11,25.06,25.1,62400.0,11.9547,11.9786,11.9547,11.9738,62400.0
2005-07-19 11:30:00,25.1,25.14,25.1,25.13,43900.0,11.9738,11.9929,11.9738,11.9881,43900.0
2005-07-19 11:40:00,25.13,25.17,25.11,25.14,51200.0,11.9881,12.0072,11.9786,11.9929,51200.0
2005-07-19 11:50:00,25.13,25.14,25.12,25.13,18000.0,11.9881,11.9929,11.9834,11.9881,18000.0
2005-07-19 12:00:00,25.12,25.13,25.06,25.07,77300.0,11.9834,11.9881,11.9547,11.9595,77300.0
2005-07-19 12:10:00,25.07,25.09,25.07,25.09,35400.0,11.9595,11.969,11.9595,11.969,35400.0
2005-07-19 12:20:00,25.08,25.1,25.08,25.09,33400.0,11.9643,11.9738,11.9643,11.969,33400.0
2005-07-19 12:30:00,25.09,25.1,25.08,25.08,44800.0,11.969,11.9738,11.9643,11.9643,44800.0
2005-07-19 12:40:00,25.09,25.09,25.08,25.09,22100.0,11.969,11.969,11.9643,11.969,22100.0
2005-07-19 12:50:00,25.09,25.13,25.08,25.13,37800.0,11.969,11.9881,11.9643,11.9881,37800.0
2005-07-19 13:00:00,25.13,25.14,25.11,25.11,28500.0,11.9881,11.9929,11.9786,11.9786,28500.0
2005-07-19 13:10:00,25.11,25.12,25.09,25.1,23900.0,11.9786,11.9834,11.969,11.9738,23900.0
2005-07-19 13:20:00,25.1,25.12,25.09,25.1,56700.0,11.9738,11.9834,11.969,11.9738,56700.0
2005-07-19 13:30:00,25.1,25.15,25.1,25.11,53500.0,11.9738,11.9977,11.9738,11.9786,53500.0
2005-07-19 13:40:00,25.12,25.15,25.11,25.13,64600.0,11.9834,11.9977,11.9786,11.9881,64600.0
2005-07-19 13:50:00,25.13,25.16,25.12,25.14,68900.0,11.9881,12.0024,11.9834,11.9929,68900.0
2005-07-19 14:00:00,25.14,25.17,25.13,25.16,73700.0,11.9929,12.0072,11.9881,12.0024,73700.0
2005-07-19 14:10:00,25.16,25.18,25.15,25.17,54600.0,12.0024,12.012,11.9977,12.0072,54600.0
2005-07-19 14:20:00,25.17,25.18,25.12,25.15,101200.0,12.0072,12.012,11.9834,11.9977,101200.0
2005-07-19 14:30:00,25.16,25.16,25.12,25.15,81800.0,12.0024,12.0024,11.9834,11.9977,81800.0
2005-07-19 14:40:00,25.15,25.16,25.13,25.14,60700.0,11.9977,12.0024,11.9881,11.9929,60700.0
2005-07-19 14:50:00,25.14,25.14,25.12,25.14,47000.0,11.9929,11.9929,11.9834,11.9929,47000.0
2005-07-19 15:00:00,25.13,25.16,25.12,25.15,74800.0,11.9881,12.0024,11.9834,11.9977,74800.0
2005-07-19 15:10:00,25.15,25.16,25.14,25.16,63900.0,11.9977,12.0024,11.9929,12.0024,63900.0
2005-07-19 15:20:00,25.15,25.16,25.11,25.12,183000.0,11.9977,12.0024,11.9786,11.9834,183000.0
2005-07-19 15:30:00,25.12,25.16,25.11,25.14,120800.0,11.9834,12.0024,11.9786,11.9929,120800.0
2005-07-19 15:40:00,25.14,25.16,25.12,25.14,110700.0,11.9929,12.0024,11.9834,11.9929,110700.0
2005-07-19 15:50:00,25.15,25.15,25.12,25.12,134100.0,11.9977,11.9977,11.9834,11.9834,134100.0
2005-07-20 09:30:00,25.01,25.15,25.0,25.13,211500.0,11.9309,11.9977,11.9261,11.9881,211500.0
2005-07-20 09:40:00,25.12,25.12,25.03,25.09,190100.0,11.9834,11.9834,11.9404,11.969,190100.0
2005-07-20 09:50:00,25.09,25.14,25.08,25.12,74400.0,11.969,11.9929,11.9643,11.9834,74400.0
2005-07-20 10:00:00,25.11,25.14,25.08,25.1,85200.0,11.9786,11.9929,11.9643,11.9738,85200.0
2005-07-20 10:10:00,25.09,25.14,25.07,25.11,137800.0,11.969,11.9929,11.9595,11.9786,137800.0
2005-07-20 10:20:00,25.1,25.13,25.05,25.05,46000.0,11.9738,11.9881,11.95,11.95,46000.0
2005-07-20 10:30:00,25.05,25.09,25.05,25.05,78100.0,11.95,11.969,11.95,11.95,78100.0
2005-07-20 10:40:00,25.05,25.09,25.05,25.07,32800.0,11.95,11.969,11.95,11.9595,32800.0
2005-07-20 10:50:00,25.07,25.08,25.03,25.06,76500.0,11.9595,11.9643,11.9404,11.9547,76500.0
2005-07-20 11:00:00,25.06,25.07,25.04,25.06,83500.0,11.9547,11.9595,11.9452,11.9547,83500.0
2005-07-20 11:10:00,25.06,25.08,25.04,25.06,86000.0,11.9547,11.9643,11.9452,11.9547,86000.0
2005-07-20 11:20:00,25.06,25.1,25.05,25.06,72700.0,11.9547,11.9738,11.95,11.9547,72700.0
2005-07-20 11:30:00,25.06,25.1,25.05,25.08,61500.0,11.9547,11.9738,11.95,11.9643,61500.0
2005-07-20 11:40:00,25.08,25.1,25.06,25.07,50200.0,11.9643,11.9738,11.9547,11.9595,50200.0
2005-07-20 11:50:00,25.07,25.14,25.07,25.11,44100.0,11.9595,11.9929,11.9595,11.9786,44100.0
2005-07-20 12:00:00,25.11,25.12,25.08,25.1,48200.0,11.9786,11.9834,11.9643,11.9738,48200.0
2005-07-20 12:10:00,25.1,25.12,25.09,25.11,42900.0,11.9738,11.9834,11.969,11.9786,42900.0
2005-07-20 12:20:00,25.11,25.13,25.1,25.1,26300.0,11.9786,11.9881,11.9738,11.9738,26300.0
2005-07-20 12:30:00,25.09,25.13,25.09,25.12,46100.0,11.969,11.9881,11.969,11.9834,46100.0
2005-07-20 12:40:00,25.12,25.15,25.11,25.13,29300.0,11.9834,11.9977,11.9786,11.9881,29300.0
2005-07-20 12:50:00,25.14,25.15,25.12,25.15,28000.0,11.9929,11.9977,11.9834,11.9977,28000.0
2005-07-20 13:00:00,25.14,25.18,25.14,25.17,70900.0,11.9929,12.012,11.9929,12.0072,70900.0
2005-07-20 13:10:00,25.17,25.25,25.16,25.24,63500.0,12.0072,12.0454,12.0024,12.0406,63500.0
2005-07-20 13:20:00,25.25,25.32,25.25,25.3,154100.0,12.0454,12.0788,12.0454,12.0692,154100.0
2005-07-20 13:30:00,25.29,25.39,25.29,25.37,175900.0,12.0645,12.1122,12.0645,12.1026,175900.0
2005-07-20 13:40:00,25.37,25.39,25.32,25.33,73000.0,12.1026,12.1122,12.0788,12.0835,73000.0
2005-07-20 13:50:00,25.33,25.33,25.28,25.31,49300.0,12.0835,12.0835,12.0597,12.074,49300.0
2005-07-20 14:00:00,25.31,25.32,25.29,25.3,46000.0,12.074,12.0788,12.0645,12.0692,46000.0
2005-07-20 14:10:00,25.31,25.31,25.25,25.27,86600.0,12.074,12.074,12.0454,12.0549,86600.0
2005-07-20 14:20:00,25.26,25.29,25.25,25.27,100600.0,12.0501,12.0645,12.0454,12.0549,100600.0
2005-07-20 14:30:00,25.28,25.3,25.25,25.26,85700.0,12.0597,12.0692,12.0454,12.0501,85700.0
2005-07-20 14:40:00,25.24,25.25,25.2,25.22,72400.0,12.0406,12.0454,12.0215,12.0311,72400.0
2005-07-20 14:50:00,25.21,25.24,25.18,25.24,49500.0,12.0263,12.0406,12.012,12.0406,49500.0
2005-07-20 15:00:00,25.23,25.27,25.2,25.27,49300.0,12.0358,12.0549,12.0215,12.0549,49300.0
2005-07-20 15:10:00,25.26,25.29,25.25,25.27,79300.0,12.0501,12.0645,12.0454,12.0549,79300.0
2005-07-20 15:20:00,25.26,25.28,25.25,25.26,91500.0,12.0501,12.0597,12.0454,12.0501,91500.0
2005-07-20 15:30:00,25.26,25.3,25.25,25.26,100600.0,12.0501,12.0692,12.0454,12.0501,100600.0
2005-07-20 15:40:00,25.26,25.33,25.26,25.29,142500.0,12.0501,12.0835,12.0501,12.0645,142500.0
2005-07-20 15:50:00,25.3,25.31,25.26,25.28,172000.0,12.0692,12.074,12.0501,12.0597,172000.0
2005-07-21 09:30:00,25.16,25.2,25.07,25.15,122300.0,12.0024,12.0215,11.9595,11.9977,122300.0
2005-07-21 09:40:00,25.16,25.19,25.1,25.12,150300.0,12.0024,12.0168,11.9738,11.9834,150300.0
2005-07-21 09:50:00,25.12,25.16,25.09,25.11,78500.0,11.9834,12.0024,11.969,11.9786,78500.0
2005-07-21 10:00:00,25.11,25.22,25.08,25.22,98500.0,11.9786,12.0311,11.9643,12.0311,98500.0
2005-07-21 10:10:00,25.22,25.22,25.14,25.15,106400.0,12.0311,12.0311,11.9929,11.9977,106400.0
2005-07-21 10:20:00,25.15,25.2,25.11,25.19,42300.0,11.9977,12.0215,11.9786,12.0168,42300.0
2005-07-21 10:30:00,25.19,25.19,25.09,25.13,65800.0,12.0168,12.0168,11.969,11.9881,65800.0
2005-07-21 10:40:00,25.13,25.19,25.11,25.15,115900.0,11.9881,12.0168,11.9786,11.9977,115900.0
2005-07-21 10:50:00,25.14,25.15,25.07,25.1,59600.0,11.9929,11.9977,11.9595,11.9738,59600.0
2005-07-21 11:00:00,25.1,25.14,25.1,25.14,58300.0,11.9738,11.9929,11.9738,11.9929,58300.0
2005-07-21 11:10:00,25.12,25.16,25.09,25.1,56200.0,11.9834,12.0024,11.969,11.9738,56200.0
2005-07-21 11:20:00,25.1,25.11,25.06,25.06,84700.0,11.9738,11.9786,11.9547,11.9547,84700.0
2005-07-21 11:30:00,25.06,25.09,25.02,25.05,106500.0,11.9547,11.969,11.9357,11.95,106500.0
2005-07-21 11:40:00,25.05,25.1,25.03,25.09,58700.0,11.95,11.9738,11.9404,11.969,58700.0
2005-07-21 11:50:00,25.1,25.11,25.03,25.05,111400.0,11.9738,11.9786,11.9404,11.95,111400.0
2005-07-21 12:00:00,25.05,25.11,25.05,25.06,56900.0,11.95,11.9786,11.95,11.9547,56900.0
2005-07-21 12:10:00,25.07,25.1,25.04,25.09,40700.0,11.9595,11.9738,11.9452,11.969,40700.0
2005-07-21 12:20:00,25.1,25.1,25.05,25.07,32900.0,11.9738,11.9738,11.95,11.9595,32900.0
2005-07-21 12:30:00,25.07,25.2,25.07,25.16,57200.0,11.9595,12.0215,11.9595,12.0024,57200.0
2005-07-21 12:40:00,25.15,25.17,25.11,25.13,43800.0,11.9977,12.0072,11.9786,11.9881,43800.0
2005-07-21 12:50:00,25.14,25.23,25.13,25.16,50900.0,11.9929,12.0358,11.9881,12.0024,50900.0
2005-07-21 13:00:00,25.17,25.24,25.16,25.16,35500.0,12.0072,12.0406,12.0024,12.0024,35500.0
2005-07-21 13:10:00,25.17,25.17,25.11,25.13,43500.0,12.0072,12.0072,11.9786,11.9881,43500.0
2005-07-21 13:20:00,25.13,25.16,25.13,25.13,21900.0,11.9881,12.0024,11.9881,11.9881,21900.0
2005-07-21 13:30:00,25.14,25.18,25.12,25.13,37100.0,11.9929,12.012,11.9834,11.9881,37100.0
2005-07-21 13:40:00,25.14,25.14,25.07,25.08,43200.0,11.9929,11.9929,11.9595,11.9643,43200.0
2005-07-21 13:50:00,25.07,25.08,25.06,25.06,39900.0,11.9595,11.9643,11.9547,11.9547,39900.0
2005-07-21 14:00:00,25.06,25.07,25.02,25.05,93000.0,11.9547,11.9595,11.9357,11.95,93000.0
2005-07-21 14:10:00,25.06,25.08,25.05,25.07,63500.0,11.9547,11.9643,11.95,11.9595,63500.0
2005-07-21 14:20:00,25.08,25.08,25.02,25.03,67800.0,11.9643,11.9643,11.9357,11.9404,67800.0
2005-07-21 14:30:00,25.03,25.08,25.02,25.07,98000.0,11.9404,11.9643,11.9357,11.9595,98000.0
2005-07-21 14:40:00,25.07,25.1,25.05,25.08,59100.0,11.9595,11.9738,11.95,11.9643,59100.0
2005-07-21 14:50:00,25.07,25.08,25.0,25.01,107100.0,11.9595,11.9643,11.9261,11.9309,107100.0
2005-07-21 15:00:00,25.01,25.03,25.01,25.01,79900.0,11.9309,11.9404,11.9309,11.9309,79900.0
2005-07-21 15:10:00,25.02,25.04,25.0,25.03,122800.0,11.9357,11.9452,11.9261,11.9404,122800.0
2005-07-21 15:20:00,25.02,25.03,25.0,25.0,103600.0,11.9357,11.9404,11.9261,11.9261,103600.0
2005-07-21 15:30:00,25.01,25.03,25.0,25.03,86600.0,11.9309,11.9404,11.9261,11.9404,86600.0
2005-07-21 15:40:00,25.03,25.07,25.0,25.01,162700.0,11.9404,11.9595,11.9261,11.9309,162700.0
2005-07-21 15:50:00,25.01,25.04,24.99,25.0,190700.0,11.9309,11.9452,11.9213,11.9261,190700.0
2005-07-22 09:30:00,24.96,25.03,24.9,24.93,119700.0,11.907,11.9404,11.8784,11.8927,119700.0
2005-07-22 09:40:00,24.93,24.99,24.85,24.95,105000.0,11.8927,11.9213,11.8546,11.9023,105000.0
2005-07-22 09:50:00,24.95,24.97,24.85,24.97,104300.0,11.9023,11.9118,11.8546,11.9118,104300.0
2005-07-22 10:00:00,24.97,25.05,24.89,24.91,106000.0,11.9118,11.95,11.8736,11.8832,106000.0
2005-07-22 10:10:00,24.92,24.94,24.88,24.91,84700.0,11.888,11.8975,11.8689,11.8832,84700.0
2005-07-22 10:20:00,24.91,24.92,24.91,24.91,38000.0,11.8832,11.888,11.8832,11.8832,38000.0
2005-07-22 10:30:00,24.91,24.92,24.87,24.88,286500.0,11.8832,11.888,11.8641,11.8689,286500.0
2005-07-22 10:40:00,24.88,24.9,24.81,24.9,76900.0,11.8689,11.8784,11.8355,11.8784,76900.0
2005-07-22 10:50:00,24.89,24.92,24.87,24.87,78600.0,11.8736,11.888,11.8641,11.8641,78600.0
2005-07-22 11:00:00,24.87,24.89,24.86,24.88,60500.0,11.8641,11.8736,11.8593,11.8689,60500.0
2005-07-22 11:10:00,24.88,24.91,24.84,24.9,56400.0,11.8689,11.8832,11.8498,11.8784,56400.0
2005-07-22 11:20:00,24.9,24.9,24.86,24.87,34800.0,11.8784,11.8784,11.8593,11.8641,34800.0
2005-07-22 11:30:00,24.86,24.87,24.84,24.84,41900.0,11.8593,11.8641,11.8498,11.8498,41900.0
2005-07-22 11:40:00,24.84,24.9,24.8,24.83,120300.0,11.8498,11.8784,11.8307,11.845,120300.0
2005-07-22 11:50:00,24.83,24.85,24.83,24.84,23100.0,11.845,11.8546,11.845,11.8498,23100.0
2005-07-22 12:00:00,24.84,24.85,24.82,24.84,55300.0,11.8498,11.8546,11.8402,11.8498,55300.0
2005-07-22 12:10:00,24.86,24.88,24.83,24.87,40900.0,11.8593,11.8689,11.845,11.8641,40900.0
2005-07-22 12:20:00,24.86,24.87,24.84,24.84,26800.0,11.8593,11.8641,11.8498,11.8498,26800.0
2005-07-22 12:30:00,24.84,24.86,24.83,24.86,42300.0,11.8498,11.8593,11.845,11.8593,42300.0
2005-07-22 12:40:00,24.84,24.87,24.83,24.85,47800.0,11.8498,11.8641,11.845,11.8546,47800.0
2005-07-22 12:50:00,24.86,24.86,24.83,24.84,18600.0,11.8593,11.8593,11.845,11.8498,18600.0
2005-07-22 13:00:00,24.85,24.87,24.84,24.86,22600.0,11.8546,11.8641,11.8498,11.8593,22600.0
2005-07-22 13:10:00,24.87,24.89,24.87,24.88,49300.0,11.8641,11.8736,11.8641,11.8689,49300.0
2005-07-22 13:20:00,24.88,24.92,24.88,24.9,33100.0,11.8689,11.888,11.8689,11.8784,33100.0
2005-07-22 13:30:00,24.9,24.91,24.9,24.91,10900.0,11.8784,11.8832,11.8784,11.8832,10900.0
2005-07-22 13:40:00,24.91,24.91,24.89,24.9,20200.0,11.8832,11.8832,11.8736,11.8784,20200.0
2005-07-22 13:50:00,24.9,24.9,24.83,24.87,91000.0,11.8784,11.8784,11.845,11.8641,91000.0
2005-07-22 14:00:00,24.86,24.88,24.84,24.87,82500.0,11.8593,11.8689,11.8498,11.8641,82500.0
2005-07-22 14:10:00,24.87,24.9,24.87,24.9,33200.0,11.8641,11.8784,11.8641,11.8784,33200.0
2005-07-22 14:20:00,24.9,24.9,24.83,24.83,50600.0,11.8784,11.8784,11.845,11.845,50600.0
2005-07-22 14:30:00,24.83,24.87,24.82,24.85,75300.0,11.845,11.8641,11.8402,11.8546,75300.0
2005-07-22 14:40:00,24.85,24.94,24.84,24.93,93400.0,11.8546,11.8975,11.8498,11.8927,93400.0
2005-07-22 14:50:00,24.93,24.99,24.92,24.96,73100.0,11.8927,11.9213,11.888,11.907,73100.0
2005-07-22 15:00:00,24.97,24.97,24.93,24.94,32100.0,11.9118,11.9118,11.8927,11.8975,32100.0
2005-07-22 15:10:00,24.93,24.97,24.93,24.94,62000.0,11.8927,11.9118,11.8927,11.8975,62000.0
2005-07-22 15:20:00,24.94,24.99,24.94,24.98,75900.0,11.8975,11.9213,11.8975,11.9166,75900.0
2005-07-22 15:30:00,24.99,24.99,24.94,24.98,93600.0,11.9213,11.9213,11.8975,11.9166,93600.0
2005-07-22 15:40:00,24.99,24.99,24.97,24.97,100500.0,11.9213,11.9213,11.9118,11.9118,100500.0
2005-07-22 15:50:00,24.98,24.99,24.95,24.97,122700.0,11.9166,11.9213,11.9023,11.9118,122700.0
2005-07-25 09:30:00,24.9,24.98,24.89,24.9,148600.0,11.8784,11.9166,11.8736,11.8784,148600.0
2005-07-25 09:40:00,24.9,24.91,24.87,24.87,112300.0,11.8784,11.8832,11.8641,11.8641,112300.0
2005-07-25 09:50:00,24.87,24.87,24.8,24.82,243500.0,11.8641,11.8641,11.8307,11.8402,243500.0
2005-07-25 10:00:00,24.83,24.88,24.82,24.84,129100.0,11.845,11.8689,11.8402,11.8498,129100.0
2005-07-25 10:10:00,24.83,24.84,24.82,24.84,99900.0,11.845,11.8498,11.8402,11.8498,99900.0
2005-07-25 10:20:00,24.83,24.85,24.82,24.84,54700.0,11.845,11.8546,11.8402,11.8498,54700.0
2005-07-25 10:30:00,24.84,24.84,24.78,24.79,67700.0,11.8498,11.8498,11.8212,11.8259,67700.0
2005-07-25 10:40:00,24.79,24.89,24.78,24.85,117400.0,11.8259,11.8736,11.8212,11.8546,117400.0
2005-07-25 10:50:00,24.86,24.88,24.82,24.85,81100.0,11.8593,11.8689,11.8402,11.8546,81100.0
2005-07-25 11:00:00,24.86,24.86,24.82,24.85,89200.0,11.8593,11.8593,11.8402,11.8546,89200.0
2005-07-25 11:10:00,24.84,24.85,24.81,24.85,76900.0,11.8498,11.8546,11.8355,11.8546,76900.0
2005-07-25 11:20:00,24.84,24.86,24.82,24.82,52200.0,11.8498,11.8593,11.8402,11.8402,52200.0
2005-07-25 11:30:00,24.83,24.83,24.81,24.82,75100.0,11.845,11.845,11.8355,11.8402,75100.0
2005-07-25 11:40:00,24.83,24.9,24.82,24.87,51600.0,11.845,11.8784,11.8402,11.8641,51600.0
2005-07-25 11:50:00,24.87,24.89,24.84,24.87,97400.0,11.8641,11.8736,11.8498,11.8641,97400.0
2005-07-25 12:00:00,24.87,24.88,24.82,24.84,46800.0,11.8641,11.8689,11.8402,11.8498,46800.0
2005-07-25 12:10:00,24.84,24.85,24.83,24.84,30400.0,11.8498,11.8546,11.845,11.8498,30400.0
2005-07-25 12:20:00,24.83,24.85,24.82,24.83,41600.0,11.845,11.8546,11.8402,11.845,41600.0
2005-07-25 12:30:00,24.84,24.86,24.82,24.83,39900.0,11.8498,11.8593,11.8402,11.845,39900.0
2005-07-25 12:40:00,24.83,24.84,24.81,24.81,46900.0,11.845,11.8498,11.8355,11.8355,46900.0
2005-07-25 12:50:00,24.82,24.83,24.81,24.82,32300.0,11.8402,11.845,11.8355,11.8402,32300.0
2005-07-25 13:00:00,24.82,24.84,24.82,24.83,42900.0,11.8402,11.8498,11.8402,11.845,42900.0
2005-07-25 13:10:00,24.84,24.86,24.83,24.85,35100.0,11.8498,11.8593,11.845,11.8546,35100.0
2005-07-25 13:20:00,24.85,24.86,24.84,24.86,35900.0,11.8546,11.8593,11.8498,11.8593,35900.0
2005-07-25 13:30:00,24.86,24.87,24.84,24.86,29500.0,11.8593,11.8641,11.8498,11.8593,29500.0
2005-07-25 13:40:00,24.85,24.89,24.85,24.88,36500.0,11.8546,11.8736,11.8546,11.8689,36500.0
2005-07-25 13:50:00,24.88,24.88,24.84,24.85,42500.0,11.8689,11.8689,11.8498,11.8546,42500.0
2005-07-25 14:00:00,24.84,24.85,24.81,24.83,44100.0,11.8498,11.8546,11.8355,11.845,44100.0
2005-07-25 14:10:00,24.83,24.87,24.83,24.84,40900.0,11.845,11.8641,11.845,11.8498,40900.0
2005-07-25 14:20:00,24.84,24.85,24.81,24.82,29400.0,11.8498,11.8546,11.8355,11.8402,29400.0
2005-07-25 14:30:00,24.83,24.83,24.79,24.81,96400.0,11.845,11.845,11.8259,11.8355,96400.0
2005-07-25 14:40:00,24.81,24.88,24.8,24.84,105800.0,11.8355,11.8689,11.8307,11.8498,105800.0
2005-07-25 14:50:00,24.85,24.85,24.76,24.77,82700.0,11.8546,11.8546,11.8116,11.8164,82700.0
2005-07-25 15:00:00,24.77,24.79,24.76,24.76,90800.0,11.8164,11.8259,11.8116,11.8116,90800.0
2005-07-25 15:10:00,24.75,24.79,24.75,24.77,89800.0,11.8069,11.8259,11.8069,11.8164,89800.0
2005-07-25 15:20:00,24.77,24.8,24.76,24.79,100200.0,11.8164,11.8307,11.8116,11.8259,100200.0
2005-07-25 15:30:00,24.79,24.8,24.75,24.75,107600.0,11.8259,11.8307,11.8069,11.8069,107600.0
2005-07-25 15:40:00,24.76,24.79,24.74,24.78,147900.0,11.8116,11.8259,11.8021,11.8212,147900.0
2005-07-25 15:50:00,24.77,24.81,24.75,24.75,190200.0,11.8164,11.8355,11.8069,11.8069,190200.0
2005-07-26 09:30:00,24.88,24.93,24.78,24.85,198100.0,11.8689,11.8927,11.8212,11.8546,198100.0
2005-07-26 09:40:00,24.85,24.92,24.85,24.92,108900.0,11.8546,11.888,11.8546,11.888,108900.0
2005-07-26 09:50:00,24.91,24.94,24.89,24.92,77200.0,11.8832,11.8975,11.8736,11.888,77200.0
2005-07-26 10:00:00,24.91,24.92,24.82,24.9,88700.0,11.8832,11.888,11.8402,11.8784,88700.0
2005-07-26 10:10:00,24.9,24.98,24.9,24.98,122700.0,11.8784,11.9166,11.8784,11.9166,122700.0
2005-07-26 10:20:00,24.98,25.0,24.92,24.92,161400.0,11.9166,11.9261,11.888,11.888,161400.0
2005-07-26 10:30:00,24.92,24.93,24.87,24.9,187800.0,11.888,11.8927,11.8641,11.8784,187800.0
2005-07-26 10:40:00,24.89,24.93,24.84,24.86,63200.0,11.8736,11.8927,11.8498,11.8593,63200.0
2005-07-26 10:50:00,24.88,24.92,24.85,24.9,63800.0,11.8689,11.888,11.8546,11.8784,63800.0
2005-07-26 11:00:00,24.88,24.9,24.82,24.85,106500.0,11.8689,11.8784,11.8402,11.8546,106500.0
2005-07-26 11:10:00,24.85,24.86,24.82,24.83,65700.0,11.8546,11.8593,11.8402,11.845,65700.0
2005-07-26 11:20:00,24.84,24.88,24.84,24.88,49600.0,11.8498,11.8689,11.8498,11.8689,49600.0
2005-07-26 11:30:00,24.88,24.9,24.85,24.9,101500.0,11.8689,11.8784,11.8546,11.8784,101500.0
2005-07-26 11:40:00,24.89,24.93,24.89,24.89,92100.0,11.8736,11.8927,11.8736,11.8736,92100.0
2005-07-26 11:50:00,24.89,24.91,24.86,24.89,60400.0,11.8736,11.8832,11.8593,11.8736,60400.0
2005-07-26 12:00:00,24.89,24.9,24.85,24.88,57900.0,11.8736,11.8784,11.8546,11.8689,57900.0
2005-07-26 12:10:00,24.87,24.9,24.87,24.89,33600.0,11.8641,11.8784,11.8641,11.8736,33600.0
2005-07-26 12:20:00,24.89,24.9,24.85,24.87,26600.0,11.8736,11.8784,11.8546,11.8641,26600.0
2005-07-26 12:30:00,24.88,24.9,24.86,24.89,34800.0,11.8689,11.8784,11.8593,11.8736,34800.0
2005-07-26 12:40:00,24.89,24.95,24.89,24.95,51400.0,11.8736,11.9023,11.8736,11.9023,51400.0
2005-07-26 12:50:00,24.94,24.98,24.94,24.97,63900.0,11.8975,11.9166,11.8975,11.9118,63900.0
2005-07-26 13:00:00,24.98,25.0,24.97,24.98,69000.0,11.9166,11.9261,11.9118,11.9166,69000.0
2005-07-26 13:10:00,24.98,24.98,24.94,24.95,51100.0,11.9166,11.9166,11.8975,11.9023,51100.0
2005-07-26 13:20:00,24.94,24.95,24.94,24.95,30000.0,11.8975,11.9023,11.8975,11.9023,30000.0
2005-07-26 13:30:00,24.94,24.96,24.94,24.95,162700.0,11.8975,11.907,11.8975,11.9023,162700.0
2005-07-26 13:40:00,24.95,24.99,24.94,24.96,61200.0,11.9023,11.9213,11.8975,11.907,61200.0
2005-07-26 13:50:00,24.97,25.0,24.96,25.0,52700.0,11.9118,11.9261,11.907,11.9261,52700.0
2005-07-26 14:00:00,24.99,25.0,24.94,24.96,218700.0,11.9213,11.9261,11.8975,11.907,218700.0
2005-07-26 14:10:00,24.96,24.96,24.9,24.9,142900.0,11.907,11.907,11.8784,11.8784,142900.0
2005-07-26 14:20:00,24.9,24.92,24.87,24.88,81700.0,11.8784,11.888,11.8641,11.8689,81700.0
2005-07-26 14:30:00,24.88,24.88,24.81,24.84,173900.0,11.8689,11.8689,11.8355,11.8498,173900.0
2005-07-26 14:40:00,24.83,24.88,24.83,24.86,124600.0,11.845,11.8689,11.845,11.8593,124600.0
2005-07-26 14:50:00,24.87,24.89,24.84,24.84,56200.0,11.8641,11.8736,11.8498,11.8498,56200.0
2005-07-26 15:00:00,24.85,24.85,24.81,24.83,101300.0,11.8546,11.8546,11.8355,11.845,101300.0
2005-07-26 15:10:00,24.82,24.85,24.82,24.84,60100.0,11.8402,11.8546,11.8402,11.8498,60100.0
2005-07-26 15:20:00,24.84,24.85,24.82,24.82,99300.0,11.8498,11.8546,11.8402,11.8402,99300.0
2005-07-26 15:30:00,24.82,24.84,24.78,24.78,122700.0,11.8402,11.8498,11.8212,11.8212,122700.0
2005-07-26 15:40:00,24.78,24.8,24.75,24.79,168500.0,11.8212,11.8307,11.8069,11.8259,168500.0
2005-07-26 15:50:00,24.8,24.81,24.76,24.76,189200.0,11.8307,11.8355,11.8116,11.8116,189200.0
2005-07-27 09:30:00,24.76,24.86,24.75,24.84,170600.0,11.8116,11.8593,11.8069,11.8498,170600.0
2005-07-27 09:40:00,24.84,24.87,24.78,24.8,85700.0,11.8498,11.8641,11.8212,11.8307,85700.0
2005-07-27 09:50:00,24.8,24.85,24.8,24.82,59600.0,11.8307,11.8546,11.8307,11.8402,59600.0
2005-07-27 10:00:00,24.81,24.85,24.8,24.83,83400.0,11.8355,11.8546,11.8307,11.845,83400.0
2005-07-27 10:10:00,24.83,24.84,24.83,24.84,67700.0,11.845,11.8498,11.845,11.8498,67700.0
2005-07-27 10:20:00,24.83,24.84,24.8,24.83,120300.0,11.845,11.8498,11.8307,11.845,120300.0
2005-07-27 10:30:00,24.84,24.85,24.82,24.83,72600.0,11.8498,11.8546,11.8402,11.845,72600.0
2005-07-27 10:40:00,24.83,24.89,24.83,24.84,111600.0,11.845,11.8736,11.845,11.8498,111600.0
2005-07-27 10:50:00,24.85,24.88,24.82,24.86,51200.0,11.8546,11.8689,11.8402,11.8593,51200.0
2005-07-27 11:00:00,24.85,24.88,24.83,24.86,56700.0,11.8546,11.8689,11.845,11.8593,56700.0
2005-07-27 11:10:00,24.87,24.88,24.82,24.85,133600.0,11.8641,11.8689,11.8402,11.8546,133600.0
2005-07-27 11:20:00,24.85,24.87,24.84,24.85,60700.0,11.8546,11.8641,11.8498,11.8546,60700.0
2005-07-27 11:30:00,24.85,24.89,24.85,24.86,70100.0,11.8546,11.8736,11.8546,11.8593,70100.0
2005-07-27 11:40:00,24.86,24.9,24.85,24.89,61800.0,11.8593,11.8784,11.8546,11.8736,61800.0
2005-07-27 11:50:00,24.88,24.95,24.88,24.93,90200.0,11.8689,11.9023,11.8689,11.8927,90200.0
2005-07-27 12:00:00,24.94,25.0,24.93,25.0,105800.0,11.8975,11.9261,11.8927,11.9261,105800.0
2005-07-27 12:10:00,24.99,25.0,24.97,25.0,91100.0,11.9213,11.9261,11.9118,11.9261,91100.0
2005-07-27 12:20:00,25.0,25.0,24.98,24.98,78200.0,11.9261,11.9261,11.9166,11.9166,78200.0
2005-07-27 12:30:00,24.99,24.99,24.97,24.98,57300.0,11.9213,11.9213,11.9118,11.9166,57300.0
2005-07-27 12:40:00,24.97,24.99,24.95,24.95,76100.0,11.9118,11.9213,11.9023,11.9023,76100.0
2005-07-27 12:50:00,24.95,24.99,24.95,24.97,60500.0,11.9023,11.9213,11.9023,11.9118,60500.0
2005-07-27 13:00:00,24.97,24.99,24.96,24.99,105500.0,11.9118,11.9213,11.907,11.9213,105500.0
2005-07-27 13:10:00,24.99,25.02,24.98,25.02,153300.0,11.9213,11.9357,11.9166,11.9357,153300.0
2005-07-27 13:20:00,25.01,25.03,24.96,24.96,115300.0,11.9309,11.9404,11.907,11.907,115300.0
2005-07-27 13:30:00,24.97,24.98,24.95,24.98,58900.0,11.9118,11.9166,11.9023,11.9166,58900.0
2005-07-27 13:40:00,24.98,25.0,24.97,24.99,50000.0,11.9166,11.9261,11.9118,11.9213,50000.0
2005-07-27 13:50:00,24.99,25.0,24.98,25.0,54500.0,11.9213,11.9261,11.9166,11.9261,54500.0
2005-07-27 14:00:00,25.0,25.02,24.99,25.01,115100.0,11.9261,11.9357,11.9213,11.9309,115100.0
2005-07-27 14:10:00,25.01,25.02,25.0,25.0,147600.0,11.9309,11.9357,11.9261,11.9261,147600.0
2005-07-27 14:20:00,25.01,25.03,24.99,25.01,119100.0,11.9309,11.9404,11.9213,11.9309,119100.0
2005-07-27 14:30:00,25.01,25.03,25.0,25.02,65500.0,11.9309,11.9404,11.9261,11.9357,65500.0
2005-07-27 14:40:00,25.02,25.05,25.01,25.03,87500.0,11.9357,11.95,11.9309,11.9404,87500.0
2005-07-27 14:50:00,25.03,25.05,25.02,25.04,80700.0,11.9404,11.95,11.9357,11.9452,80700.0
2005-07-27 15:00:00,25.03,25.05,25.02,25.03,91500.0,11.9404,11.95,11.9357,11.9404,91500.0
2005-07-27 15:10:00,25.03,25.08,25.02,25.08,106000.0,11.9404,11.9643,11.9357,11.9643,106000.0
2005-07-27 15:20:00,25.06,25.1,25.05,25.07,206800.0,11.9547,11.9738,11.95,11.9595,206800.0
2005-07-27 15:30:00,25.07,25.08,25.05,25.07,163400.0,11.9595,11.9643,11.95,11.9595,163400.0
2005-07-27 15:40:00,25.08,25.1,25.05,25.09,171000.0,11.9643,11.9738,11.95,11.969,171000.0
2005-07-27 15:50:00,25.09,25.11,25.02,25.11,294100.0,11.969,11.9786,11.9357,11.9786,294100.0
2005-07-28 09:30:00,25.25,25.44,25.25,25.31,593800.0,12.0454,12.136,12.0454,12.074,593800.0
2005-07-28 09:40:00,25.38,25.41,25.31,25.39,263400.0,12.1074,12.1217,12.074,12.1122,263400.0
2005-07-28 09:50:00,25.39,25.47,25.39,25.43,240500.0,12.1122,12.1503,12.1122,12.1312,240500.0
2005-07-28 10:00:00,25.42,25.45,25.36,25.37,349300.0,12.1265,12.1408,12.0979,12.1026,349300.0
2005-07-28 10:10:00,25.37,25.4,25.35,25.36,237300.0,12.1026,12.1169,12.0931,12.0979,237300.0
2005-07-28 10:20:00,25.37,25.38,25.33,25.35,307900.0,12.1026,12.1074,12.0835,12.0931,307900.0
2005-07-28 10:30:00,25.35,25.37,25.34,25.35,122800.0,12.0931,12.1026,12.0883,12.0931,122800.0
2005-07-28 10:40:00,25.35,25.42,25.35,25.37,149200.0,12.0931,12.1265,12.0931,12.1026,149200.0
2005-07-28 10:50:00,25.36,25.38,25.34,25.37,266000.0,12.0979,12.1074,12.0883,12.1026,266000.0
2005-07-28 11:00:00,25.36,25.4,25.35,25.36,268700.0,12.0979,12.1169,12.0931,12.0979,268700.0
2005-07-28 11:10:00,25.37,25.37,25.34,25.36,159600.0,12.1026,12.1026,12.0883,12.0979,159600.0
2005-07-28 11:20:00,25.36,25.36,25.31,25.35,128400.0,12.0979,12.0979,12.074,12.0931,128400.0
2005-07-28 11:30:00,25.36,25.37,25.32,25.35,79100.0,12.0979,12.1026,12.0788,12.0931,79100.0
2005-07-28 11:40:00,25.34,25.42,25.34,25.41,141300.0,12.0883,12.1265,12.0883,12.1217,141300.0
2005-07-28 11:50:00,25.4,25.42,25.37,25.39,89900.0,12.1169,12.1265,12.1026,12.1122,89900.0
2005-07-28 12:00:00,25.39,25.42,25.38,25.4,155000.0,12.1122,12.1265,12.1074,12.1169,155000.0
2005-07-28 12:10:00,25.4,25.4,25.38,25.38,137600.0,12.1169,12.1169,12.1074,12.1074,137600.0
2005-07-28 12:20:00,25.38,25.39,25.36,25.36,128400.0,12.1074,12.1122,12.0979,12.0979,128400.0
2005-07-28 12:30:00,25.37,25.37,25.34,25.35,194800.0,12.1026,12.1026,12.0883,12.0931,194800.0
2005-07-28 12:40:00,25.35,25.36,25.33,25.33,105900.0,12.0931,12.0979,12.0835,12.0835,105900.0
2005-07-28 12:50:00,25.33,25.35,25.33,25.33,72200.0,12.0835,12.0931,12.0835,12.0835,72200.0
2005-07-28 13:00:00,25.34,25.34,25.31,25.32,106500.0,12.0883,12.0883,12.074,12.0788,106500.0
2005-07-28 13:10:00,25.33,25.35,25.32,25.35,124700.0,12.0835,12.0931,12.0788,12.0931,124700.0
2005-07-28 13:20:00,25.34,25.37,25.34,25.36,234500.0,12.0883,12.1026,12.0883,12.0979,234500.0
2005-07-28 13:30:00,25.36,25.4,25.34,25.34,258300.0,12.0979,12.1169,12.0883,12.0883,258300.0
2005-07-28 13:40:00,25.35,25.39,25.35,25.36,109100.0,12.0931,12.1122,12.0931,12.0979,109100.0
2005-07-28 13:50:00,25.36,25.38,25.34,25.37,107600.0,12.0979,12.1074,12.0883,12.1026,107600.0
2005-07-28 14:00:00,25.36,25.37,25.35,25.36,51900.0,12.0979,12.1026,12.0931,12.0979,51900.0
2005-07-28 14:10:00,25.37,25.38,25.36,25.37,78700.0,12.1026,12.1074,12.0979,12.1026,78700.0
2005-07-28 14:20:00,25.38,25.38,25.37,25.37,105700.0,12.1074,12.1074,12.1026,12.1026,105700.0
2005-07-28 14:30:00,25.38,25.38,25.35,25.37,104900.0,12.1074,12.1074,12.0931,12.1026,104900.0
2005-07-28 14:40:00,25.37,25.39,25.37,25.38,114200.0,12.1026,12.1122,12.1026,12.1074,114200.0
2005-07-28 14:50:00,25.38,25.39,25.36,25.36,74200.0,12.1074,12.1122,12.0979,12.0979,74200.0
2005-07-28 15:00:00,25.36,25.36,25.34,25.35,71800.0,12.0979,12.0979,12.0883,12.0931,71800.0
2005-07-28 15:10:00,25.34,25.35,25.33,25.34,122300.0,12.0883,12.0931,12.0835,12.0883,122300.0
2005-07-28 15:20:00,25.34,25.35,25.27,25.27,155600.0,12.0883,12.0931,12.0549,12.0549,155600.0
2005-07-28 15:30:00,25.28,25.28,25.2,25.21,255200.0,12.0597,12.0597,12.0215,12.0263,255200.0
2005-07-28 15:40:00,25.2,25.2,25.16,25.18,181900.0,12.0215,12.0215,12.0024,12.012,181900.0
2005-07-28 15:50:00,25.19,25.2,25.1,25.17,389800.0,12.0168,12.0215,11.9738,12.0072,389800.0
2005-07-29 09:30:00,25.23,25.23,25.09,25.09,269800.0,12.0358,12.0358,11.969,11.969,269800.0
2005-07-29 09:40:00,25.1,25.25,25.09,25.23,130800.0,11.9738,12.0454,11.969,12.0358,130800.0
2005-07-29 09:50:00,25.22,25.23,25.11,25.14,182500.0,12.0311,12.0358,11.9786,11.9929,182500.0
2005-07-29 10:00:00,25.13,25.14,25.1,25.11,88000.0,11.9881,11.9929,11.9738,11.9786,88000.0
2005-07-29 10:10:00,25.11,25.12,25.01,25.03,150200.0,11.9786,11.9834,11.9309,11.9404,150200.0
2005-07-29 10:20:00,25.03,25.09,25.02,25.06,115600.0,11.9404,11.969,11.9357,11.9547,115600.0
2005-07-29 10:30:00,25.06,25.12,25.03,25.11,151700.0,11.9547,11.9834,11.9404,11.9786,151700.0
2005-07-29 10:40:00,25.11,25.12,25.09,25.11,147600.0,11.9786,11.9834,11.969,11.9786,147600.0
2005-07-29 10:50:00,25.11,25.16,25.11,25.15,202400.0,11.9786,12.0024,11.9786,11.9977,202400.0
2005-07-29 11:00:00,25.15,25.16,25.09,25.14,155000.0,11.9977,12.0024,11.969,11.9929,155000.0
2005-07-29 11:10:00,25.14,25.14,25.06,25.13,142200.0,11.9929,11.9929,11.9547,11.9881,142200.0
2005-07-29 11:20:00,25.12,25.12,25.07,25.09,133500.0,11.9834,11.9834,11.9595,11.969,133500.0
2005-07-29 11:30:00,25.08,25.09,25.05,25.06,110900.0,11.9643,11.969,11.95,11.9547,110900.0
2005-07-29 11:40:00,25.07,25.09,25.04,25.05,118100.0,11.9595,11.969,11.9452,11.95,118100.0
2005-07-29 11:50:00,25.05,25.08,25.01,25.08,77700.0,11.95,11.9643,11.9309,11.9643,77700.0
2005-07-29 12:00:00,25.08,25.09,25.06,25.06,91700.0,11.9643,11.969,11.9547,11.9547,91700.0
2005-07-29 12:10:00,25.06,25.09,25.02,25.08,83100.0,11.9547,11.969,11.9357,11.9643,83100.0
2005-07-29 12:20:00,25.07,25.08,25.05,25.05,61500.0,11.9595,11.9643,11.95,11.95,61500.0
2005-07-29 12:30:00,25.05,25.07,25.03,25.06,63600.0,11.95,11.9595,11.9404,11.9547,63600.0
2005-07-29 12:40:00,25.06,25.08,25.05,25.07,270100.0,11.9547,11.9643,11.95,11.9595,270100.0
2005-07-29 12:50:00,25.07,25.1,25.06,25.09,78400.0,11.9595,11.9738,11.9547,11.969,78400.0
2005-07-29 13:00:00,25.09,25.09,25.06,25.06,35400.0,11.969,11.969,11.9547,11.9547,35400.0
2005-07-29 13:10:00,25.06,25.09,25.06,25.09,189500.0,11.9547,11.969,11.9547,11.969,189500.0
2005-07-29 13:20:00,25.09,25.1,25.08,25.1,166400.0,11.969,11.9738,11.9643,11.9738,166400.0
2005-07-29 13:30:00,25.1,25.1,25.08,25.1,91300.0,11.9738,11.9738,11.9643,11.9738,91300.0
2005-07-29 13:40:00,25.09,25.11,25.09,25.11,71800.0,11.969,11.9786,11.969,11.9786,71800.0
2005-07-29 13:50:00,25.11,25.13,25.1,25.11,78900.0,11.9786,11.9881,11.9738,11.9786,78900.0
2005-07-29 14:00:00,25.11,25.12,25.09,25.12,147100.0,11.9786,11.9834,11.969,11.9834,147100.0
2005-07-29 14:10:00,25.12,25.12,25.1,25.11,96000.0,11.9834,11.9834,11.9738,11.9786,96000.0
2005-07-29 14:20:00,25.11,25.13,25.1,25.11,77100.0,11.9786,11.9881,11.9738,11.9786,77100.0
2005-07-29 14:30:00,25.1,25.17,25.1,25.11,133600.0,11.9738,12.0072,11.9738,11.9786,133600.0
2005-07-29 14:40:00,25.1,25.11,25.08,25.09,71900.0,11.9738,11.9786,11.9643,11.969,71900.0
2005-07-29 14:50:00,25.09,25.11,25.08,25.1,93900.0,11.969,11.9786,11.9643,11.9738,93900.0
2005-07-29 15:00:00,25.1,25.1,25.04,25.05,156500.0,11.9738,11.9738,11.9452,11.95,156500.0
2005-07-29 15:10:00,25.04,25.07,25.0,25.01,161700.0,11.9452,11.9595,11.9261,11.9309,161700.0
2005-07-29 15:20:00,25.01,25.04,25.0,25.03,134600.0,11.9309,11.9452,11.9261,11.9404,134600.0
2005-07-29 15:30:00,25.02,25.03,25.0,25.01,188500.0,11.9357,11.9404,11.9261,11.9309,188500.0
2005-07-29 15:40:00,25.0,25.04,24.97,25.02,272100.0,11.9261,11.9452,11.9118,11.9357,272100.0
2005-07-29 15:50:00,25.02,25.03,24.99,25.0,216900.0,11.9357,11.9404,11.9213,11.9261,216900.0
2005-08-01 09:30:00,25.13,25.14,25.0,25.02,199500.0,11.9881,11.9929,11.9261,11.9357,199500.0
2005-08-01 09:40:00,25.02,25.06,24.95,25.03,104800.0,11.9357,11.9547,11.9023,11.9404,104800.0
2005-08-01 09:50:00,25.02,25.07,25.01,25.07,99000.0,11.9357,11.9595,11.9309,11.9595,99000.0
2005-08-01 10:00:00,25.07,25.15,25.04,25.05,133500.0,11.9595,11.9977,11.9452,11.95,133500.0
2005-08-01 10:10:00,25.04,25.12,25.02,25.07,116700.0,11.9452,11.9834,11.9357,11.9595,116700.0
2005-08-01 10:20:00,25.06,25.12,25.06,25.12,85900.0,11.9547,11.9834,11.9547,11.9834,85900.0
2005-08-01 10:30:00,25.11,25.13,25.05,25.09,121000.0,11.9786,11.9881,11.95,11.969,121000.0
2005-08-01 10:40:00,25.08,25.09,25.04,25.06,84900.0,11.9643,11.969,11.9452,11.9547,84900.0
2005-08-01 10:50:00,25.07,25.08,25.04,25.06,83400.0,11.9595,11.9643,11.9452,11.9547,83400.0
2005-08-01 11:00:00,25.06,25.06,24.98,24.98,100200.0,11.9547,11.9547,11.9166,11.9166,100200.0
2005-08-01 11:10:00,24.97,25.01,24.95,24.98,102100.0,11.9118,11.9309,11.9023,11.9166,102100.0
2005-08-01 11:20:00,24.98,24.99,24.95,24.95,182000.0,11.9166,11.9213,11.9023,11.9023,182000.0
2005-08-01 11:30:00,24.96,24.97,24.93,24.94,158500.0,11.907,11.9118,11.8927,11.8975,158500.0
2005-08-01 11:40:00,24.94,24.95,24.93,24.95,70600.0,11.8975,11.9023,11.8927,11.9023,70600.0
2005-08-01 11:50:00,24.94,24.95,24.91,24.94,78800.0,11.8975,11.9023,11.8832,11.8975,78800.0
2005-08-01 12:00:00,24.94,25.03,24.93,24.99,154900.0,11.8975,11.9404,11.8927,11.9213,154900.0
2005-08-01 12:10:00,24.98,25.02,24.97,25.01,142400.0,11.9166,11.9357,11.9118,11.9309,142400.0
2005-08-01 12:20:00,25.02,25.03,24.99,25.02,146400.0,11.9357,11.9404,11.9213,11.9357,146400.0
2005-08-01 12:30:00,25.02,25.05,24.98,25.0,264500.0,11.9357,11.95,11.9166,11.9261,264500.0
2005-08-01 12:40:00,25.0,25.03,24.94,24.97,169500.0,11.9261,11.9404,11.8975,11.9118,169500.0
2005-08-01 12:50:00,24.97,24.99,24.96,24.97,113600.0,11.9118,11.9213,11.907,11.9118,113600.0
2005-08-01 13:00:00,24.97,24.97,24.9,24.91,147500.0,11.9118,11.9118,11.8784,11.8832,147500.0
2005-08-01 13:10:00,24.9,24.93,24.9,24.92,89200.0,11.8784,11.8927,11.8784,11.888,89200.0
2005-08-01 13:20:00,24.93,24.95,24.92,24.95,60300.0,11.8927,11.9023,11.888,11.9023,60300.0
2005-08-01 13:30:00,24.95,24.95,24.92,24.95,111000.0,11.9023,11.9023,11.888,11.9023,111000.0
2005-08-01 13:40:00,24.95,24.95,24.93,24.94,48300.0,11.9023,11.9023,11.8927,11.8975,48300.0
2005-08-01 13:50:00,24.94,24.97,24.94,24.95,116900.0,11.8975,11.9118,11.8975,11.9023,116900.0
2005-08-01 14:00:00,24.95,25.0,24.95,24.99,219300.0,11.9023,11.9261,11.9023,11.9213,219300.0
2005-08-01 14:10:00,24.98,25.05,24.97,25.03,219000.0,11.9166,11.95,11.9118,11.9404,219000.0
2005-08-01 14:20:00,25.03,25.05,25.0,25.0,179200.0,11.9404,11.95,11.9261,11.9261,179200.0
2005-08-01 14:30:00,25.0,25.03,25.0,25.02,99700.0,11.9261,11.9404,11.9261,11.9357,99700.0
2005-08-01 14:40:00,25.02,25.03,25.0,25.01,111200.0,11.9357,11.9404,11.9261,11.9309,111200.0
2005-08-01 14:50:00,25.0,25.01,25.0,25.0,112300.0,11.9261,11.9309,11.9261,11.9261,112300.0
2005-08-01 15:00:00,25.01,25.01,25.0,25.0,105100.0,11.9309,11.9309,11.9261,11.9261,105100.0
2005-08-01 15:10:00,25.01,25.03,25.0,25.03,108200.0,11.9309,11.9404,11.9261,11.9404,108200.0
2005-08-01 15:20:00,25.03,25.06,25.02,25.03,203600.0,11.9404,11.9547,11.9357,11.9404,203600.0
2005-08-01 15:30:00,25.04,25.05,25.02,25.05,132100.0,11.9452,11.95,11.9357,11.95,132100.0
2005-08-01 15:40:00,25.05,25.07,25.04,25.06,156400.0,11.95,11.9595,11.9452,11.9547,156400.0
2005-08-01 15:50:00,25.06,25.07,25.02,25.05,261600.0,11.9547,11.9595,11.9357,11.95,261600.0
2005-08-02 09:30:00,25.21,25.23,25.09,25.14,213400.0,12.0263,12.0358,11.969,11.9929,213400.0
2005-08-02 09:40:00,25.14,25.15,25.07,25.13,283500.0,11.9929,11.9977,11.9595,11.9881,283500.0
2005-08-02 09:50:00,25.12,25.14,25.07,25.12,127900.0,11.9834,11.9929,11.9595,11.9834,127900.0
2005-08-02 10:00:00,25.14,25.14,25.07,25.12,214300.0,11.9929,11.9929,11.9595,11.9834,214300.0
2005-08-02 10:10:00,25.11,25.12,25.0,25.01,217200.0,11.9786,11.9834,11.9261,11.9309,217200.0
2005-08-02 10:20:00,25.01,25.03,24.98,24.99,98400.0,11.9309,11.9404,11.9166,11.9213,98400.0
2005-08-02 10:30:00,24.99,25.07,24.98,25.05,143700.0,11.9213,11.9595,11.9166,11.95,143700.0
2005-08-02 10:40:00,25.04,25.05,25.0,25.02,97800.0,11.9452,11.95,11.9261,11.9357,97800.0
2005-08-02 10:50:00,25.02,25.03,24.98,24.98,131800.0,11.9357,11.9404,11.9166,11.9166,131800.0
2005-08-02 11:00:00,24.98,25.0,24.98,24.98,111200.0,11.9166,11.9261,11.9166,11.9166,111200.0
2005-08-02 11:10:00,24.98,25.02,24.98,25.01,143500.0,11.9166,11.9357,11.9166,11.9309,143500.0
2005-08-02 11:20:00,25.01,25.03,24.98,25.0,79300.0,11.9309,11.9404,11.9166,11.9261,79300.0
2005-08-02 11:30:00,24.99,25.0,24.99,24.99,72900.0,11.9213,11.9261,11.9213,11.9213,72900.0
2005-08-02 11:40:00,24.99,25.0,24.98,25.0,66900.0,11.9213,11.9261,11.9166,11.9261,66900.0
2005-08-02 11:50:00,25.0,25.01,24.99,24.99,80700.0,11.9261,11.9309,11.9213,11.9213,80700.0
2005-08-02 12:00:00,25.0,25.01,24.97,24.99,81400.0,11.9261,11.9309,11.9118,11.9213,81400.0
2005-08-02 12:10:00,24.98,25.0,24.96,24.98,59500.0,11.9166,11.9261,11.907,11.9166,59500.0
2005-08-02 12:20:00,24.99,25.02,24.99,25.0,71200.0,11.9213,11.9357,11.9213,11.9261,71200.0
2005-08-02 12:30:00,25.01,25.04,24.97,25.03,47800.0,11.9309,11.9452,11.9118,11.9404,47800.0
2005-08-02 12:40:00,25.03,25.04,24.99,25.01,45300.0,11.9404,11.9452,11.9213,11.9309,45300.0
2005-08-02 12:50:00,25.01,25.02,24.98,25.01,42000.0,11.9309,11.9357,11.9166,11.9309,42000.0
2005-08-02 13:00:00,25.0,25.01,24.96,24.98,36700.0,11.9261,11.9309,11.907,11.9166,36700.0
2005-08-02 13:10:00,24.98,25.0,24.98,25.0,61500.0,11.9166,11.9261,11.9166,11.9261,61500.0
2005-08-02 13:20:00,25.0,25.0,24.99,25.0,42800.0,11.9261,11.9261,11.9213,11.9261,42800.0
2005-08-02 13:30:00,25.0,25.0,24.97,24.98,35000.0,11.9261,11.9261,11.9118,11.9166,35000.0
2005-08-02 13:40:00,24.98,25.0,24.98,24.99,50000.0,11.9166,11.9261,11.9166,11.9213,50000.0
2005-08-02 13:50:00,25.0,25.0,24.97,25.0,53100.0,11.9261,11.9261,11.9118,11.9261,53100.0
2005-08-02 14:00:00,24.99,25.0,24.98,24.99,96500.0,11.9213,11.9261,11.9166,11.9213,96500.0
2005-08-02 14:10:00,24.98,25.0,24.98,24.99,48500.0,11.9166,11.9261,11.9166,11.9213,48500.0
2005-08-02 14:20:00,25.0,25.0,24.99,25.0,44800.0,11.9261,11.9261,11.9213,11.9261,44800.0
2005-08-02 14:30:00,24.99,25.02,24.99,25.02,92000.0,11.9213,11.9357,11.9213,11.9357,92000.0
2005-08-02 14:40:00,25.01,25.05,25.01,25.03,60300.0,11.9309,11.95,11.9309,11.9404,60300.0
2005-08-02 14:50:00,25.04,25.05,25.01,25.02,54200.0,11.9452,11.95,11.9309,11.9357,54200.0
2005-08-02 15:00:00,25.02,25.03,25.0,25.0,117700.0,11.9357,11.9404,11.9261,11.9261,117700.0
2005-08-02 15:10:00,25.01,25.03,25.0,25.02,72500.0,11.9309,11.9404,11.9261,11.9357,72500.0
2005-08-02 15:20:00,25.03,25.04,25.01,25.02,250900.0,11.9404,11.9452,11.9309,11.9357,250900.0
2005-08-02 15:30:00,25.01,25.03,25.01,25.03,117500.0,11.9309,11.9404,11.9309,11.9404,117500.0
2005-08-02 15:40:00,25.03,25.05,25.01,25.02,119600.0,11.9404,11.95,11.9309,11.9357,119600.0
2005-08-02 15:50:00,25.02,25.03,24.99,25.0,298800.0,11.9357,11.9404,11.9213,11.9261,298800.0
2005-08-03 09:30:00,24.95,25.0,24.95,25.0,177600.0,11.9023,11.9261,11.9023,11.9261,177600.0
2005-08-03 09:40:00,25.0,25.0,24.95,24.97,111800.0,11.9261,11.9261,11.9023,11.9118,111800.0
2005-08-03 09:50:00,24.97,24.98,24.9,24.9,209600.0,11.9118,11.9166,11.8784,11.8784,209600.0
2005-08-03 10:00:00,24.9,25.0,24.9,24.98,208400.0,11.8784,11.9261,11.8784,11.9166,208400.0
2005-08-03 10:10:00,24.99,25.0,24.96,24.98,72400.0,11.9213,11.9261,11.907,11.9166,72400.0
2005-08-03 10:20:00,24.98,25.0,24.97,24.99,63700.0,11.9166,11.9261,11.9118,11.9213,63700.0
2005-08-03 10:30:00,24.99,25.0,24.97,24.98,61400.0,11.9213,11.9261,11.9118,11.9166,61400.0
2005-08-03 10:40:00,24.99,25.0,24.98,24.99,91100.0,11.9213,11.9261,11.9166,11.9213,91100.0
2005-08-03 10:50:00,24.99,25.0,24.96,24.99,80600.0,11.9213,11.9261,11.907,11.9213,80600.0
2005-08-03 11:00:00,24.98,25.0,24.96,25.0,89900.0,11.9166,11.9261,11.907,11.9261,89900.0
2005-08-03 11:10:00,25.0,25.0,24.97,24.99,80900.0,11.9261,11.9261,11.9118,11.9213,80900.0
2005-08-03 11:20:00,24.99,25.0,24.97,25.0,52500.0,11.9213,11.9261,11.9118,11.9261,52500.0
2005-08-03 11:30:00,24.99,25.02,24.97,25.0,73700.0,11.9213,11.9357,11.9118,11.9261,73700.0
2005-08-03 11:40:00,24.99,25.02,24.99,25.0,43600.0,11.9213,11.9357,11.9213,11.9261,43600.0
2005-08-03 11:50:00,24.99,25.0,24.97,24.98,73000.0,11.9213,11.9261,11.9118,11.9166,73000.0
2005-08-03 12:00:00,24.98,24.99,24.97,24.98,43800.0,11.9166,11.9213,11.9118,11.9166,43800.0
2005-08-03 12:10:00,24.98,24.98,24.96,24.96,74700.0,11.9166,11.9166,11.907,11.907,74700.0
2005-08-03 12:20:00,24.96,25.0,24.96,25.0,79000.0,11.907,11.9261,11.907,11.9261,79000.0
2005-08-03 12:30:00,24.99,25.0,24.97,24.98,66100.0,11.9213,11.9261,11.9118,11.9166,66100.0
2005-08-03 12:40:00,24.98,24.99,24.97,24.98,52800.0,11.9166,11.9213,11.9118,11.9166,52800.0
2005-08-03 12:50:00,24.99,24.99,24.98,24.99,50200.0,11.9213,11.9213,11.9166,11.9213,50200.0
2005-08-03 13:00:00,24.99,24.99,24.98,24.98,48900.0,11.9213,11.9213,11.9166,11.9166,48900.0
2005-08-03 13:10:00,24.98,24.99,24.97,24.98,35300.0,11.9166,11.9213,11.9118,11.9166,35300.0
2005-08-03 13:20:00,24.98,24.99,24.97,24.98,41200.0,11.9166,11.9213,11.9118,11.9166,41200.0
2005-08-03 13:30:00,24.98,25.0,24.97,24.98,78600.0,11.9166,11.9261,11.9118,11.9166,78600.0
2005-08-03 13:40:00,24.98,25.0,24.98,25.0,67900.0,11.9166,11.9261,11.9166,11.9261,67900.0
2005-08-03 13:50:00,24.99,25.0,24.98,24.99,93600.0,11.9213,11.9261,11.9166,11.9213,93600.0
2005-08-03 14:00:00,24.98,25.02,24.98,25.02,131200.0,11.9166,11.9357,11.9166,11.9357,131200.0
2005-08-03 14:10:00,25.01,25.02,25.0,25.01,43800.0,11.9309,11.9357,11.9261,11.9309,43800.0
2005-08-03 14:20:00,25.01,25.02,25.0,25.01,50000.0,11.9309,11.9357,11.9261,11.9309,50000.0
2005-08-03 14:30:00,25.01,25.02,25.01,25.02,40500.0,11.9309,11.9357,11.9309,11.9357,40500.0
2005-08-03 14:40:00,25.02,25.02,25.0,25.01,67800.0,11.9357,11.9357,11.9261,11.9309,67800.0
2005-08-03 14:50:00,25.01,25.02,25.0,25.01,73000.0,11.9309,11.9357,11.9261,11.9309,73000.0
2005-08-03 15:00:00,25.01,25.02,25.0,25.01,71500.0,11.9309,11.9357,11.9261,11.9309,71500.0
2005-08-03 15:10:00,25.01,25.04,25.0,25.04,89300.0,11.9309,11.9452,11.9261,11.9452,89300.0
2005-08-03 15:20:00,25.03,25.09,25.03,25.08,130300.0,11.9404,11.969,11.9404,11.9643,130300.0
2005-08-03 15:30:00,25.09,25.09,25.04,25.05,171000.0,11.969,11.969,11.9452,11.95,171000.0
2005-08-03 15:40:00,25.05,25.09,25.04,25.07,175300.0,11.95,11.969,11.9452,11.9595,175300.0
2005-08-03 15:50:00,25.07,25.13,25.06,25.1,170500.0,11.9595,11.9881,11.9547,11.9738,170500.0
2005-08-04 09:30:00,25.1,25.12,24.99,25.08,123100.0,11.9738,11.9834,11.9213,11.9643,123100.0
2005-08-04 09:40:00,25.06,25.12,25.03,25.03,70900.0,11.9547,11.9834,11.9404,11.9404,70900.0
2005-08-04 09:50:00,25.01,25.08,25.01,25.06,65400.0,11.9309,11.9643,11.9309,11.9547,65400.0
2005-08-04 10:00:00,25.06,25.09,25.0,25.04,101100.0,11.9547,11.969,11.9261,11.9452,101100.0
2005-08-04 10:10:00,25.04,25.09,25.04,25.09,76900.0,11.9452,11.969,11.9452,11.969,76900.0
2005-08-04 10:20:00,25.08,25.12,25.06,25.11,90100.0,11.9643,11.9834,11.9547,11.9786,90100.0
2005-08-04 10:30:00,25.11,25.12,25.07,25.08,67100.0,11.9786,11.9834,11.9595,11.9643,67100.0
2005-08-04 10:40:00,25.08,25.09,25.06,25.06,37100.0,11.9643,11.969,11.9547,11.9547,37100.0
2005-08-04 10:50:00,25.07,25.09,25.06,25.08,72800.0,11.9595,11.969,11.9547,11.9643,72800.0
2005-08-04 11:00:00,25.08,25.1,25.06,25.07,90600.0,11.9643,11.9738,11.9547,11.9595,90600.0
2005-08-04 11:10:00,25.06,25.08,25.05,25.07,85000.0,11.9547,11.9643,11.95,11.9595,85000.0
2005-08-04 11:20:00,25.07,25.09,25.05,25.06,65700.0,11.9595,11.969,11.95,11.9547,65700.0
2005-08-04 11:30:00,25.07,25.08,25.06,25.06,82400.0,11.9595,11.9643,11.9547,11.9547,82400.0
2005-08-04 11:40:00,25.05,25.07,25.05,25.06,100600.0,11.95,11.9595,11.95,11.9547,100600.0
2005-08-04 11:50:00,25.05,25.06,25.0,25.01,58100.0,11.95,11.9547,11.9261,11.9309,58100.0
2005-08-04 12:00:00,25.0,25.01,24.97,24.97,89900.0,11.9261,11.9309,11.9118,11.9118,89900.0
2005-08-04 12:10:00,24.97,24.98,24.95,24.97,82900.0,11.9118,11.9166,11.9023,11.9118,82900.0
2005-08-04 12:20:00,24.97,25.02,24.96,25.01,91300.0,11.9118,11.9357,11.907,11.9309,91300.0
2005-08-04 12:30:00,25.02,25.07,25.02,25.07,107300.0,11.9357,11.9595,11.9357,11.9595,107300.0
2005-08-04 12:40:00,25.06,25.07,25.03,25.04,32200.0,11.9547,11.9595,11.9404,11.9452,32200.0
2005-08-04 12:50:00,25.04,25.06,25.0,25.02,50500.0,11.9452,11.9547,11.9261,11.9357,50500.0
2005-08-04 13:00:00,25.02,25.08,25.02,25.07,39600.0,11.9357,11.9643,11.9357,11.9595,39600.0
2005-08-04 13:10:00,25.06,25.07,25.05,25.07,48700.0,11.9547,11.9595,11.95,11.9595,48700.0
2005-08-04 13:20:00,25.07,25.08,25.03,25.05,89900.0,11.9595,11.9643,11.9404,11.95,89900.0
2005-08-04 13:30:00,25.06,25.06,25.02,25.04,42900.0,11.9547,11.9547,11.9357,11.9452,42900.0
2005-08-04 13:40:00,25.05,25.06,25.04,25.06,32900.0,11.95,11.9547,11.9452,11.9547,32900.0
2005-08-04 13:50:00,25.06,25.06,25.02,25.03,39800.0,11.9547,11.9547,11.9357,11.9404,39800.0
2005-08-04 14:00:00,25.03,25.05,25.03,25.05,48600.0,11.9404,11.95,11.9404,11.95,48600.0
2005-08-04 14:10:00,25.05,25.05,25.0,25.0,71800.0,11.95,11.95,11.9261,11.9261,71800.0
2005-08-04 14:20:00,25.0,25.03,25.0,25.02,59500.0,11.9261,11.9404,11.9261,11.9357,59500.0
2005-08-04 14:30:00,25.02,25.03,25.01,25.02,61000.0,11.9357,11.9404,11.9309,11.9357,61000.0
2005-08-04 14:40:00,25.01,25.06,25.01,25.06,69500.0,11.9309,11.9547,11.9309,11.9547,69500.0
2005-08-04 14:50:00,25.05,25.07,25.02,25.03,58600.0,11.95,11.9595,11.9357,11.9404,58600.0
2005-08-04 15:00:00,25.03,25.05,25.02,25.04,46700.0,11.9404,11.95,11.9357,11.9452,46700.0
2005-08-04 15:10:00,25.04,25.08,25.01,25.04,88100.0,11.9452,11.9643,11.9309,11.9452,88100.0
2005-08-04 15:20:00,25.04,25.05,25.03,25.03,65000.0,11.9452,11.95,11.9404,11.9404,65000.0
2005-08-04 15:30:00,25.03,25.04,25.0,25.01,83200.0,11.9404,11.9452,11.9261,11.9309,83200.0
2005-08-04 15:40:00,25.02,25.05,25.01,25.04,116000.0,11.9357,11.95,11.9309,11.9452,116000.0
2005-08-04 15:50:00,25.04,25.05,24.99,25.02,184700.0,11.9452,11.95,11.9213,11.9357,184700.0
2005-08-05 09:30:00,24.92,24.99,24.92,24.95,172200.0,11.888,11.9213,11.888,11.9023,172200.0
2005-08-05 09:40:00,24.96,24.98,24.91,24.95,74900.0,11.907,11.9166,11.8832,11.9023,74900.0
2005-08-05 09:50:00,24.95,24.99,24.93,24.98,125300.0,11.9023,11.9213,11.8927,11.9166,125300.0
2005-08-05 10:00:00,24.98,24.98,24.93,24.94,76000.0,11.9166,11.9166,11.8927,11.8975,76000.0
2005-08-05 10:10:00,24.93,24.96,24.92,24.96,48400.0,11.8927,11.907,11.888,11.907,48400.0
2005-08-05 10:20:00,24.95,24.97,24.94,24.95,117300.0,11.9023,11.9118,11.8975,11.9023,117300.0
2005-08-05 10:30:00,24.95,24.98,24.95,24.98,55300.0,11.9023,11.9166,11.9023,11.9166,55300.0
2005-08-05 10:40:00,24.97,25.0,24.96,25.0,54800.0,11.9118,11.9261,11.907,11.9261,54800.0
2005-08-05 10:50:00,25.0,25.03,24.98,25.01,114900.0,11.9261,11.9404,11.9166,11.9309,114900.0
2005-08-05 11:00:00,25.01,25.03,24.99,25.0,56500.0,11.9309,11.9404,11.9213,11.9261,56500.0
2005-08-05 11:10:00,25.0,25.04,24.98,25.0,104100.0,11.9261,11.9452,11.9166,11.9261,104100.0
2005-08-05 11:20:00,25.0,25.02,24.97,25.0,71900.0,11.9261,11.9357,11.9118,11.9261,71900.0
2005-08-05 11:30:00,24.99,25.04,24.99,25.0,188000.0,11.9213,11.9452,11.9213,11.9261,188000.0
2005-08-05 11:40:00,24.99,25.0,24.98,24.99,30800.0,11.9213,11.9261,11.9166,11.9213,30800.0
2005-08-05 11:50:00,24.98,25.0,24.97,25.0,77000.0,11.9166,11.9261,11.9118,11.9261,77000.0
2005-08-05 12:00:00,25.0,25.02,24.98,25.0,68500.0,11.9261,11.9357,11.9166,11.9261,68500.0
2005-08-05 12:10:00,25.0,25.0,24.95,24.96,21800.0,11.9261,11.9261,11.9023,11.907,21800.0
2005-08-05 12:20:00,24.96,24.97,24.9,24.94,57700.0,11.907,11.9118,11.8784,11.8975,57700.0
2005-08-05 12:30:00,24.94,24.95,24.92,24.94,75300.0,11.8975,11.9023,11.888,11.8975,75300.0
2005-08-05 12:40:00,24.93,24.95,24.91,24.95,49400.0,11.8927,11.9023,11.8832,11.9023,49400.0
2005-08-05 12:50:00,24.94,24.96,24.93,24.94,24900.0,11.8975,11.907,11.8927,11.8975,24900.0
2005-08-05 13:00:00,24.94,24.96,24.94,24.94,52200.0,11.8975,11.907,11.8975,11.8975,52200.0
2005-08-05 13:10:00,24.95,24.96,24.93,24.93,48100.0,11.9023,11.907,11.8927,11.8927,48100.0
2005-08-05 13:20:00,24.94,24.95,24.91,24.92,103000.0,11.8975,11.9023,11.8832,11.888,103000.0
2005-08-05 13:30:00,24.93,24.94,24.91,24.94,50100.0,11.8927,11.8975,11.8832,11.8975,50100.0
2005-08-05 13:40:00,24.94,24.94,24.92,24.93,53500.0,11.8975,11.8975,11.888,11.8927,53500.0
2005-08-05 13:50:00,24.93,24.94,24.92,24.94,39700.0,11.8927,11.8975,11.888,11.8975,39700.0
2005-08-05 14:00:00,24.94,24.96,24.92,24.93,58000.0,11.8975,11.907,11.888,11.8927,58000.0
2005-08-05 14:10:00,24.93,24.95,24.92,24.93,97300.0,11.8927,11.9023,11.888,11.8927,97300.0
2005-08-05 14:20:00,24.93,24.93,24.91,24.92,66500.0,11.8927,11.8927,11.8832,11.888,66500.0
2005-08-05 14:30:00,24.92,24.95,24.91,24.95,58800.0,11.888,11.9023,11.8832,11.9023,58800.0
2005-08-05 14:40:00,24.95,24.96,24.92,24.92,50900.0,11.9023,11.907,11.888,11.888,50900.0
2005-08-05 14:50:00,24.92,24.93,24.91,24.92,32600.0,11.888,11.8927,11.8832,11.888,32600.0
2005-08-05 15:00:00,24.92,24.93,24.92,24.92,51100.0,11.888,11.8927,11.888,11.888,51100.0
2005-08-05 15:10:00,24.93,24.93,24.9,24.9,78000.0,11.8927,11.8927,11.8784,11.8784,78000.0
2005-08-05 15:20:00,24.9,24.91,24.88,24.91,101000.0,11.8784,11.8832,11.8689,11.8832,101000.0
2005-08-05 15:30:00,24.91,24.92,24.85,24.85,126100.0,11.8832,11.888,11.8546,11.8546,126100.0
2005-08-05 15:40:00,24.85,24.87,24.82,24.87,177400.0,11.8546,11.8641,11.8402,11.8641,177400.0
2005-08-05 15:50:00,24.86,24.89,24.85,24.87,171300.0,11.8593,11.8736,11.8546,11.8641,171300.0
2005-08-08 09:30:00,24.95,24.96,24.9,24.93,90000.0,11.9023,11.907,11.8784,11.8927,90000.0
2005-08-08 09:40:00,24.92,24.94,24.88,24.88,47200.0,11.888,11.8975,11.8689,11.8689,47200.0
2005-08-08 09:50:00,24.88,24.93,24.88,24.89,37600.0,11.8689,11.8927,11.8689,11.8736,37600.0
2005-08-08 10:00:00,24.89,24.91,24.82,24.84,50100.0,11.8736,11.8832,11.8402,11.8498,50100.0
2005-08-08 10:10:00,24.82,24.85,24.79,24.83,70500.0,11.8402,11.8546,11.8259,11.845,70500.0
2005-08-08 10:20:00,24.83,24.84,24.8,24.81,64800.0,11.845,11.8498,11.8307,11.8355,64800.0
2005-08-08 10:30:00,24.8,24.8,24.75,24.76,60600.0,11.8307,11.8307,11.8069,11.8116,60600.0
2005-08-08 10:40:00,24.76,24.76,24.74,24.76,75000.0,11.8116,11.8116,11.8021,11.8116,75000.0
2005-08-08 10:50:00,24.76,24.86,24.76,24.84,139500.0,11.8116,11.8593,11.8116,11.8498,139500.0
2005-08-08 11:00:00,24.84,24.85,24.77,24.78,57100.0,11.8498,11.8546,11.8164,11.8212,57100.0
2005-08-08 11:10:00,24.78,24.85,24.78,24.85,69500.0,11.8212,11.8546,11.8212,11.8546,69500.0
2005-08-08 11:20:00,24.85,24.87,24.82,24.82,82200.0,11.8546,11.8641,11.8402,11.8402,82200.0
2005-08-08 11:30:00,24.82,24.83,24.75,24.77,53300.0,11.8402,11.845,11.8069,11.8164,53300.0
2005-08-08 11:40:00,24.77,24.78,24.76,24.78,36200.0,11.8164,11.8212,11.8116,11.8212,36200.0
2005-08-08 11:50:00,24.77,24.78,24.76,24.78,35800.0,11.8164,11.8212,11.8116,11.8212,35800.0
2005-08-08 12:00:00,24.77,24.78,24.77,24.77,12600.0,11.8164,11.8212,11.8164,11.8164,12600.0
2005-08-08 12:10:00,24.77,24.79,24.75,24.77,102900.0,11.8164,11.8259,11.8069,11.8164,102900.0
2005-08-08 12:20:00,24.77,24.8,24.77,24.79,52600.0,11.8164,11.8307,11.8164,11.8259,52600.0
2005-08-08 12:30:00,24.78,24.8,24.78,24.79,26300.0,11.8212,11.8307,11.8212,11.8259,26300.0
2005-08-08 12:40:00,24.79,24.8,24.78,24.79,38700.0,11.8259,11.8307,11.8212,11.8259,38700.0
2005-08-08 12:50:00,24.78,24.8,24.78,24.8,26600.0,11.8212,11.8307,11.8212,11.8307,26600.0
2005-08-08 13:00:00,24.79,24.8,24.78,24.78,41100.0,11.8259,11.8307,11.8212,11.8212,41100.0
2005-08-08 13:10:00,24.78,24.79,24.78,24.79,35500.0,11.8212,11.8259,11.8212,11.8259,35500.0
2005-08-08 13:20:00,24.8,24.8,24.78,24.78,42100.0,11.8307,11.8307,11.8212,11.8212,42100.0
2005-08-08 13:30:00,24.79,24.8,24.78,24.8,34700.0,11.8259,11.8307,11.8212,11.8307,34700.0
2005-08-08 13:40:00,24.8,24.8,24.79,24.8,18200.0,11.8307,11.8307,11.8259,11.8307,18200.0
2005-08-08 13:50:00,24.79,24.8,24.79,24.8,87800.0,11.8259,11.8307,11.8259,11.8307,87800.0
2005-08-08 14:00:00,24.8,24.82,24.77,24.8,71600.0,11.8307,11.8402,11.8164,11.8307,71600.0
2005-08-08 14:10:00,24.8,24.81,24.78,24.78,59000.0,11.8307,11.8355,11.8212,11.8212,59000.0
2005-08-08 14:20:00,24.78,24.8,24.78,24.79,50900.0,11.8212,11.8307,11.8212,11.8259,50900.0
2005-08-08 14:30:00,24.79,24.79,24.77,24.77,32900.0,11.8259,11.8259,11.8164,11.8164,32900.0
2005-08-08 14:40:00,24.77,24.78,24.76,24.76,27100.0,11.8164,11.8212,11.8116,11.8116,27100.0
2005-08-08 14:50:00,24.76,24.79,24.76,24.78,31800.0,11.8116,11.8259,11.8116,11.8212,31800.0
2005-08-08 15:00:00,24.78,24.79,24.77,24.77,34000.0,11.8212,11.8259,11.8164,11.8164,34000.0
2005-08-08 15:10:00,24.77,24.78,24.77,24.77,38300.0,11.8164,11.8212,11.8164,11.8164,38300.0
2005-08-08 15:20:00,24.76,24.78,24.75,24.76,57600.0,11.8116,11.8212,11.8069,11.8116,57600.0
2005-08-08 15:30:00,24.76,24.77,24.75,24.76,65100.0,11.8116,11.8164,11.8069,11.8116,65100.0
2005-08-08 15:40:00,24.76,24.78,24.75,24.76,94000.0,11.8116,11.8212,11.8069,11.8116,94000.0
2005-08-08 15:50:00,24.76,24.8,24.76,24.79,131100.0,11.8116,11.8307,11.8116,11.8259,131100.0
2005-08-09 09:30:00,24.84,24.89,24.76,24.84,158200.0,11.8498,11.8736,11.8116,11.8498,158200.0
2005-08-09 09:40:00,24.84,24.89,24.82,24.86,73700.0,11.8498,11.8736,11.8402,11.8593,73700.0
2005-08-09 09:50:00,24.88,24.89,24.82,24.88,72600.0,11.8689,11.8736,11.8402,11.8689,72600.0
2005-08-09 10:00:00,24.87,24.92,24.84,24.9,54600.0,11.8641,11.888,11.8498,11.8784,54600.0
2005-08-09 10:10:00,24.91,24.92,24.87,24.92,38000.0,11.8832,11.888,11.8641,11.888,38000.0
2005-08-09 10:20:00,24.92,24.93,24.87,24.93,67900.0,11.888,11.8927,11.8641,11.8927,67900.0
2005-08-09 10:30:00,24.91,25.0,24.91,24.98,526000.0,11.8832,11.9261,11.8832,11.9166,526000.0
2005-08-09 10:40:00,24.98,25.03,24.98,25.02,147700.0,11.9166,11.9404,11.9166,11.9357,147700.0
2005-08-09 10:50:00,25.01,25.02,24.99,25.0,186400.0,11.9309,11.9357,11.9213,11.9261,186400.0
2005-08-09 11:00:00,25.0,25.01,24.99,24.99,58800.0,11.9261,11.9309,11.9213,11.9213,58800.0
2005-08-09 11:10:00,25.0,25.01,24.95,24.96,163600.0,11.9261,11.9309,11.9023,11.907,163600.0
2005-08-09 11:20:00,24.95,24.98,24.92,24.98,78800.0,11.9023,11.9166,11.888,11.9166,78800.0
2005-08-09 11:30:00,24.99,25.0,24.96,24.97,125400.0,11.9213,11.9261,11.907,11.9118,125400.0
2005-08-09 11:40:00,24.97,24.98,24.95,24.96,39700.0,11.9118,11.9166,11.9023,11.907,39700.0
2005-08-09 11:50:00,24.95,24.97,24.93,24.95,53400.0,11.9023,11.9118,11.8927,11.9023,53400.0
2005-08-09 12:00:00,24.95,24.98,24.94,24.98,100400.0,11.9023,11.9166,11.8975,11.9166,100400.0
2005-08-09 12:10:00,24.98,24.98,24.96,24.97,78200.0,11.9166,11.9166,11.907,11.9118,78200.0
2005-08-09 12:20:00,24.98,25.0,24.97,24.99,39900.0,11.9166,11.9261,11.9118,11.9213,39900.0
2005-08-09 12:30:00,24.99,24.99,24.93,24.93,46300.0,11.9213,11.9213,11.8927,11.8927,46300.0
2005-08-09 12:40:00,24.93,24.93,24.92,24.92,31400.0,11.8927,11.8927,11.888,11.888,31400.0
2005-08-09 12:50:00,24.92,24.93,24.9,24.9,49500.0,11.888,11.8927,11.8784,11.8784,49500.0
2005-08-09 13:00:00,24.9,24.91,24.87,24.87,56900.0,11.8784,11.8832,11.8641,11.8641,56900.0
2005-08-09 13:10:00,24.87,24.89,24.86,24.89,67700.0,11.8641,11.8736,11.8593,11.8736,67700.0
2005-08-09 13:20:00,24.88,24.9,24.87,24.87,43300.0,11.8689,11.8784,11.8641,11.8641,43300.0
2005-08-09 13:30:00,24.87,24.89,24.85,24.89,63400.0,11.8641,11.8736,11.8546,11.8736,63400.0
2005-08-09 13:40:00,24.88,24.9,24.87,24.88,45200.0,11.8689,11.8784,11.8641,11.8689,45200.0
2005-08-09 13:50:00,24.88,24.89,24.85,24.87,98900.0,11.8689,11.8736,11.8546,11.8641,98900.0
2005-08-09 14:00:00,24.88,24.91,24.87,24.9,88900.0,11.8689,11.8832,11.8641,11.8784,88900.0
2005-08-09 14:10:00,24.91,24.95,24.9,24.95,90000.0,11.8832,11.9023,11.8784,11.9023,90000.0
2005-08-09 14:20:00,24.95,24.97,24.94,24.97,94900.0,11.9023,11.9118,11.8975,11.9118,94900.0
2005-08-09 14:30:00,24.97,25.0,24.96,25.0,108900.0,11.9118,11.9261,11.907,11.9261,108900.0
2005-08-09 14:40:00,25.01,25.01,25.0,25.0,84000.0,11.9309,11.9309,11.9261,11.9261,84000.0
2005-08-09 14:50:00,25.0,25.01,25.0,25.0,76100.0,11.9261,11.9309,11.9261,11.9261,76100.0
2005-08-09 15:00:00,25.0,25.01,24.99,25.0,84200.0,11.9261,11.9309,11.9213,11.9261,84200.0
2005-08-09 15:10:00,25.0,25.02,24.98,25.0,135500.0,11.9261,11.9357,11.9166,11.9261,135500.0
2005-08-09 15:20:00,25.0,25.01,25.0,25.0,117200.0,11.9261,11.9309,11.9261,11.9261,117200.0
2005-08-09 15:30:00,25.0,25.04,24.96,25.02,341900.0,11.9261,11.9452,11.907,11.9357,341900.0
2005-08-09 15:40:00,25.03,25.06,25.03,25.05,266100.0,11.9404,11.9547,11.9404,11.95,266100.0
2005-08-09 15:50:00,25.06,25.1,25.05,25.1,517300.0,11.9547,11.9738,11.95,11.9738,517300.0
2005-08-10 09:30:00,25.08,25.13,25.07,25.11,221100.0,11.9643,11.9881,11.9595,11.9786,221100.0
2005-08-10 09:40:00,25.1,25.12,25.04,25.06,159800.0,11.9738,11.9834,11.9452,11.9547,159800.0
2005-08-10 09:50:00,25.06,25.12,25.05,25.12,149100.0,11.9547,11.9834,11.95,11.9834,149100.0
2005-08-10 10:00:00,25.12,25.17,25.09,25.1,120300.0,11.9834,12.0072,11.969,11.9738,120300.0
2005-08-10 10:10:00,25.11,25.12,25.1,25.11,84300.0,11.9786,11.9834,11.9738,11.9786,84300.0
2005-08-10 10:20:00,25.12,25.12,25.1,25.12,173600.0,11.9834,11.9834,11.9738,11.9834,173600.0
2005-08-10 10:30:00,25.11,25.19,25.11,25.16,150600.0,11.9786,12.0168,11.9786,12.0024,150600.0
2005-08-10 10:40:00,25.16,25.18,25.15,25.18,181600.0,12.0024,12.012,11.9977,12.012,181600.0
2005-08-10 10:50:00,25.18,25.2,25.17,25.2,208900.0,12.012,12.0215,12.0072,12.0215,208900.0
2005-08-10 11:00:00,25.19,25.2,25.15,25.16,131100.0,12.0168,12.0215,11.9977,12.0024,131100.0
2005-08-10 11:10:00,25.16,25.19,25.1,25.13,152100.0,12.0024,12.0168,11.9738,11.9881,152100.0
2005-08-10 11:20:00,25.13,25.14,25.1,25.12,67700.0,11.9881,11.9929,11.9738,11.9834,67700.0
2005-08-10 11:30:00,25.13,25.15,25.13,25.13,66900.0,11.9881,11.9977,11.9881,11.9881,66900.0
2005-08-10 11:40:00,25.13,25.15,25.13,25.14,79900.0,11.9881,11.9977,11.9881,11.9929,79900.0
2005-08-10 11:50:00,25.14,25.15,25.13,25.14,60700.0,11.9929,11.9977,11.9881,11.9929,60700.0
2005-08-10 12:00:00,25.13,25.14,25.13,25.13,65300.0,11.9881,11.9929,11.9881,11.9881,65300.0
2005-08-10 12:10:00,25.12,25.13,25.1,25.13,122300.0,11.9834,11.9881,11.9738,11.9881,122300.0
2005-08-10 12:20:00,25.12,25.14,25.12,25.13,40900.0,11.9834,11.9929,11.9834,11.9881,40900.0
2005-08-10 12:30:00,25.13,25.14,25.04,25.07,179200.0,11.9881,11.9929,11.9452,11.9595,179200.0
2005-08-10 12:40:00,25.07,25.1,25.05,25.07,81600.0,11.9595,11.9738,11.95,11.9595,81600.0
2005-08-10 12:50:00,25.07,25.1,25.06,25.09,45100.0,11.9595,11.9738,11.9547,11.969,45100.0
2005-08-10 13:00:00,25.08,25.12,25.07,25.1,74100.0,11.9643,11.9834,11.9595,11.9738,74100.0
2005-08-10 13:10:00,25.1,25.11,25.06,25.1,81600.0,11.9738,11.9786,11.9547,11.9738,81600.0
2005-08-10 13:20:00,25.1,25.11,25.05,25.06,86200.0,11.9738,11.9786,11.95,11.9547,86200.0
2005-08-10 13:30:00,25.06,25.08,25.05,25.07,92700.0,11.9547,11.9643,11.95,11.9595,92700.0
2005-08-10 13:40:00,25.05,25.08,25.05,25.05,209800.0,11.95,11.9643,11.95,11.95,209800.0
2005-08-10 13:50:00,25.06,25.08,25.03,25.05,139700.0,11.9547,11.9643,11.9404,11.95,139700.0
2005-08-10 14:00:00,25.05,25.06,25.04,25.05,81700.0,11.95,11.9547,11.9452,11.95,81700.0
2005-08-10 14:10:00,25.05,25.05,25.01,25.05,118300.0,11.95,11.95,11.9309,11.95,118300.0
2005-08-10 14:20:00,25.05,25.05,25.02,25.03,110600.0,11.95,11.95,11.9357,11.9404,110600.0
2005-08-10 14:30:00,25.03,25.03,25.01,25.03,92000.0,11.9404,11.9404,11.9309,11.9404,92000.0
2005-08-10 14:40:00,25.03,25.06,25.01,25.05,53500.0,11.9404,11.9547,11.9309,11.95,53500.0
2005-08-10 14:50:00,25.05,25.06,25.04,25.05,79900.0,11.95,11.9547,11.9452,11.95,79900.0
2005-08-10 15:00:00,25.05,25.06,25.04,25.05,232600.0,11.95,11.9547,11.9452,11.95,232600.0
2005-08-10 15:10:00,25.05,25.06,25.0,25.01,100600.0,11.95,11.9547,11.9261,11.9309,100600.0
2005-08-10 15:20:00,25.0,25.02,24.99,25.01,159300.0,11.9261,11.9357,11.9213,11.9309,159300.0
2005-08-10 15:30:00,25.01,25.05,25.0,25.05,117100.0,11.9309,11.95,11.9261,11.95,117100.0
2005-08-10 15:40:00,25.04,25.09,25.03,25.08,208300.0,11.9452,11.969,11.9404,11.9643,208300.0
2005-08-10 15:50:00,25.08,25.1,25.05,25.08,312400.0,11.9643,11.9738,11.95,11.9643,312400.0
2005-08-11 09:30:00,25.06,25.1,25.01,25.03,101700.0,11.9547,11.9738,11.9309,11.9404,101700.0
2005-08-11 09:40:00,25.04,25.08,25.0,25.07,69800.0,11.9452,11.9643,11.9261,11.9595,69800.0
2005-08-11 09:50:00,25.06,25.11,25.06,25.11,38200.0,11.9547,11.9786,11.9547,11.9786,38200.0
2005-08-11 10:00:00,25.11,25.14,25.09,25.13,44000.0,11.9786,11.9929,11.969,11.9881,44000.0
2005-08-11 10:10:00,25.13,25.17,25.13,25.16,57600.0,11.9881,12.0072,11.9881,12.0024,57600.0
2005-08-11 10:20:00,25.16,25.22,25.15,25.2,90600.0,12.0024,12.0311,11.9977,12.0215,90600.0
2005-08-11 10:30:00,25.2,25.2,25.16,25.17,42000.0,12.0215,12.0215,12.0024,12.0072,42000.0
2005-08-11 10:40:00,25.17,25.19,25.15,25.16,48700.0,12.0072,12.0168,11.9977,12.0024,48700.0
2005-08-11 10:50:00,25.16,25.17,25.15,25.16,74600.0,12.0024,12.0072,11.9977,12.0024,74600.0
2005-08-11 11:00:00,25.16,25.17,25.15,25.15,70900.0,12.0024,12.0072,11.9977,11.9977,70900.0
2005-08-11 11:10:00,25.15,25.15,25.06,25.09,66100.0,11.9977,11.9977,11.9547,11.969,66100.0
2005-08-11 11:20:00,25.09,25.11,25.04,25.11,68900.0,11.969,11.9786,11.9452,11.9786,68900.0
2005-08-11 11:30:00,25.11,25.16,25.06,25.08,112500.0,11.9786,12.0024,11.9547,11.9643,112500.0
2005-08-11 11:40:00,25.09,25.12,25.08,25.1,33100.0,11.969,11.9834,11.9643,11.9738,33100.0
2005-08-11 11:50:00,25.1,25.13,25.08,25.1,60300.0,11.9738,11.9881,11.9643,11.9738,60300.0
2005-08-11 12:00:00,25.08,25.12,25.07,25.1,63300.0,11.9643,11.9834,11.9595,11.9738,63300.0
2005-08-11 12:10:00,25.1,25.14,25.05,25.06,98500.0,11.9738,11.9929,11.95,11.9547,98500.0
2005-08-11 12:20:00,25.06,25.06,25.0,25.0,51200.0,11.9547,11.9547,11.9261,11.9261,51200.0
2005-08-11 12:30:00,25.0,25.03,25.0,25.03,36800.0,11.9261,11.9404,11.9261,11.9404,36800.0
2005-08-11 12:40:00,25.02,25.03,25.0,25.03,41100.0,11.9357,11.9404,11.9261,11.9404,41100.0
2005-08-11 12:50:00,25.03,25.03,25.01,25.03,35600.0,11.9404,11.9404,11.9309,11.9404,35600.0
2005-08-11 13:00:00,25.02,25.06,25.0,25.02,76700.0,11.9357,11.9547,11.9261,11.9357,76700.0
2005-08-11 13:10:00,25.02,25.04,25.0,25.0,53600.0,11.9357,11.9452,11.9261,11.9261,53600.0
2005-08-11 13:20:00,25.01,25.02,25.0,25.01,28500.0,11.9309,11.9357,11.9261,11.9309,28500.0
2005-08-11 13:30:00,25.01,25.02,25.0,25.01,40400.0,11.9309,11.9357,11.9261,11.9309,40400.0
2005-08-11 13:40:00,25.01,25.02,25.0,25.01,73100.0,11.9309,11.9357,11.9261,11.9309,73100.0
2005-08-11 13:50:00,25.0,25.04,25.0,25.03,58900.0,11.9261,11.9452,11.9261,11.9404,58900.0
2005-08-11 14:00:00,25.03,25.03,25.0,25.01,83900.0,11.9404,11.9404,11.9261,11.9309,83900.0
2005-08-11 14:10:00,25.0,25.01,24.94,24.95,137600.0,11.9261,11.9309,11.8975,11.9023,137600.0
2005-08-11 14:20:00,24.95,25.03,24.95,25.01,91000.0,11.9023,11.9404,11.9023,11.9309,91000.0
2005-08-11 14:30:00,25.02,25.04,25.02,25.03,44900.0,11.9357,11.9452,11.9357,11.9404,44900.0
2005-08-11 14:40:00,25.02,25.03,25.01,25.02,41800.0,11.9357,11.9404,11.9309,11.9357,41800.0
2005-08-11 14:50:00,25.02,25.03,25.0,25.01,51600.0,11.9357,11.9404,11.9261,11.9309,51600.0
2005-08-11 15:00:00,25.01,25.02,25.0,25.0,39100.0,11.9309,11.9357,11.9261,11.9261,39100.0
2005-08-11 15:10:00,25.01,25.12,25.0,25.1,114900.0,11.9309,11.9834,11.9261,11.9738,114900.0
2005-08-11 15:20:00,25.1,25.11,25.08,25.1,85300.0,11.9738,11.9786,11.9643,11.9738,85300.0
2005-08-11 15:30:00,25.1,25.12,25.08,25.1,111100.0,11.9738,11.9834,11.9643,11.9738,111100.0
2005-08-11 15:40:00,25.1,25.13,25.1,25.11,132100.0,11.9738,11.9881,11.9738,11.9786,132100.0
2005-08-11 15:50:00,25.11,25.12,25.07,25.1,192200.0,11.9786,11.9834,11.9595,11.9738,192200.0
2005-08-12 09:30:00,24.98,25.05,24.97,25.0,133400.0,11.9166,11.95,11.9118,11.9261,133400.0
2005-08-12 09:40:00,25.0,25.06,25.0,25.03,82300.0,11.9261,11.9547,11.9261,11.9404,82300.0
2005-08-12 09:50:00,25.03,25.06,25.0,25.02,59800.0,11.9404,11.9547,11.9261,11.9357,59800.0
2005-08-12 10:00:00,25.01,25.04,25.0,25.01,29600.0,11.9309,11.9452,11.9261,11.9309,29600.0
2005-08-12 10:10:00,25.01,25.03,24.99,25.01,33600.0,11.9309,11.9404,11.9213,11.9309,33600.0
2005-08-12 10:20:00,25.01,25.08,25.0,25.04,36200.0,11.9309,11.9643,11.9261,11.9452,36200.0
2005-08-12 10:30:00,25.04,25.05,24.98,24.98,44700.0,11.9452,11.95,11.9166,11.9166,44700.0
2005-08-12 10:40:00,24.98,25.0,24.97,24.99,29700.0,11.9166,11.9261,11.9118,11.9213,29700.0
2005-08-12 10:50:00,24.99,25.01,24.97,25.0,49600.0,11.9213,11.9309,11.9118,11.9261,49600.0
2005-08-12 11:00:00,25.01,25.02,24.99,25.0,43700.0,11.9309,11.9357,11.9213,11.9261,43700.0
2005-08-12 11:10:00,25.0,25.0,24.97,24.97,56900.0,11.9261,11.9261,11.9118,11.9118,56900.0
2005-08-12 11:20:00,24.97,24.97,24.91,24.94,86500.0,11.9118,11.9118,11.8832,11.8975,86500.0
2005-08-12 11:30:00,24.93,24.98,24.91,24.97,50900.0,11.8927,11.9166,11.8832,11.9118,50900.0
2005-08-12 11:40:00,24.96,24.97,24.9,24.9,61900.0,11.907,11.9118,11.8784,11.8784,61900.0
2005-08-12 11:50:00,24.9,24.91,24.86,24.86,116500.0,11.8784,11.8832,11.8593,11.8593,116500.0
2005-08-12 12:00:00,24.86,24.87,24.85,24.86,84000.0,11.8593,11.8641,11.8546,11.8593,84000.0
2005-08-12 12:10:00,24.86,24.89,24.86,24.88,59200.0,11.8593,11.8736,11.8593,11.8689,59200.0
2005-08-12 12:20:00,24.88,24.89,24.87,24.89,84700.0,11.8689,11.8736,11.8641,11.8736,84700.0
2005-08-12 12:30:00,24.89,24.94,24.89,24.9,76900.0,11.8736,11.8975,11.8736,11.8784,76900.0
2005-08-12 12:40:00,24.9,24.91,24.88,24.89,51800.0,11.8784,11.8832,11.8689,11.8736,51800.0
2005-08-12 12:50:00,24.89,24.9,24.88,24.89,60100.0,11.8736,11.8784,11.8689,11.8736,60100.0
2005-08-12 13:00:00,24.9,24.9,24.87,24.87,61400.0,11.8784,11.8784,11.8641,11.8641,61400.0
2005-08-12 13:10:00,24.87,24.92,24.86,24.91,43700.0,11.8641,11.888,11.8593,11.8832,43700.0
2005-08-12 13:20:00,24.9,24.91,24.9,24.9,40500.0,11.8784,11.8832,11.8784,11.8784,40500.0
2005-08-12 13:30:00,24.9,24.93,24.87,24.91,65900.0,11.8784,11.8927,11.8641,11.8832,65900.0
2005-08-12 13:40:00,24.91,24.92,24.9,24.9,42700.0,11.8832,11.888,11.8784,11.8784,42700.0
2005-08-12 13:50:00,24.9,24.93,24.9,24.93,39200.0,11.8784,11.8927,11.8784,11.8927,39200.0
2005-08-12 14:00:00,24.93,24.97,24.9,24.96,91400.0,11.8927,11.9118,11.8784,11.907,91400.0
2005-08-12 14:10:00,24.96,24.97,24.94,24.94,29100.0,11.907,11.9118,11.8975,11.8975,29100.0
2005-08-12 14:20:00,24.95,24.98,24.94,24.97,51200.0,11.9023,11.9166,11.8975,11.9118,51200.0
2005-08-12 14:30:00,24.96,24.97,24.95,24.95,28500.0,11.907,11.9118,11.9023,11.9023,28500.0
2005-08-12 14:40:00,24.95,24.96,24.93,24.93,86500.0,11.9023,11.907,11.8927,11.8927,86500.0
2005-08-12 14:50:00,24.93,24.96,24.92,24.93,52500.0,11.8927,11.907,11.888,11.8927,52500.0
2005-08-12 15:00:00,24.93,24.95,24.92,24.94,45800.0,11.8927,11.9023,11.888,11.8975,45800.0
2005-08-12 15:10:00,24.94,24.96,24.94,24.95,67600.0,11.8975,11.907,11.8975,11.9023,67600.0
2005-08-12 15:20:00,24.95,25.04,24.95,25.04,133500.0,11.9023,11.9452,11.9023,11.9452,133500.0
2005-08-12 15:30:00,25.03,25.06,25.0,25.04,107600.0,11.9404,11.9547,11.9261,11.9452,107600.0
2005-08-12 15:40:00,25.04,25.05,25.01,25.04,88100.0,11.9452,11.95,11.9309,11.9452,88100.0
2005-08-12 15:50:00,25.03,25.06,24.96,24.99,165500.0,11.9404,11.9547,11.907,11.9213,165500.0
2005-08-15 09:30:00,24.95,25.0,24.92,24.93,139000.0,11.9023,11.9261,11.888,11.8927,139000.0
2005-08-15 09:40:00,24.94,24.97,24.89,24.89,64800.0,11.8975,11.9118,11.8736,11.8736,64800.0
2005-08-15 09:50:00,24.89,24.89,24.83,24.88,103500.0,11.8736,11.8736,11.845,11.8689,103500.0
2005-08-15 10:00:00,24.88,24.89,24.85,24.87,24300.0,11.8689,11.8736,11.8546,11.8641,24300.0
2005-08-15 10:10:00,24.86,24.87,24.83,24.84,49900.0,11.8593,11.8641,11.845,11.8498,49900.0
2005-08-15 10:20:00,24.83,24.84,24.82,24.84,46300.0,11.845,11.8498,11.8402,11.8498,46300.0
2005-08-15 10:30:00,24.84,24.89,24.83,24.87,53100.0,11.8498,11.8736,11.845,11.8641,53100.0
2005-08-15 10:40:00,24.88,24.89,24.86,24.87,46100.0,11.8689,11.8736,11.8593,11.8641,46100.0
2005-08-15 10:50:00,24.86,24.93,24.86,24.91,100800.0,11.8593,11.8927,11.8593,11.8832,100800.0
2005-08-15 11:00:00,24.92,24.94,24.9,24.9,53000.0,11.888,11.8975,11.8784,11.8784,53000.0
2005-08-15 11:10:00,24.91,24.91,24.9,24.9,72900.0,11.8832,11.8832,11.8784,11.8784,72900.0
2005-08-15 11:20:00,24.9,24.91,24.89,24.9,68800.0,11.8784,11.8832,11.8736,11.8784,68800.0
2005-08-15 11:30:00,24.9,24.91,24.89,24.9,62500.0,11.8784,11.8832,11.8736,11.8784,62500.0
2005-08-15 11:40:00,24.89,24.9,24.87,24.89,39900.0,11.8736,11.8784,11.8641,11.8736,39900.0
2005-08-15 11:50:00,24.89,24.91,24.89,24.9,37600.0,11.8736,11.8832,11.8736,11.8784,37600.0
2005-08-15 12:00:00,24.91,24.92,24.89,24.9,58000.0,11.8832,11.888,11.8736,11.8784,58000.0
2005-08-15 12:10:00,24.9,24.93,24.89,24.91,83500.0,11.8784,11.8927,11.8736,11.8832,83500.0
2005-08-15 12:20:00,24.9,25.0,24.9,24.97,115500.0,11.8784,11.9261,11.8784,11.9118,115500.0
2005-08-15 12:30:00,24.96,24.99,24.95,24.95,53600.0,11.907,11.9213,11.9023,11.9023,53600.0
2005-08-15 12:40:00,24.95,24.99,24.95,24.95,54200.0,11.9023,11.9213,11.9023,11.9023,54200.0
2005-08-15 12:50:00,24.95,24.96,24.93,24.93,42400.0,11.9023,11.907,11.8927,11.8927,42400.0
2005-08-15 13:00:00,24.93,24.95,24.93,24.93,31400.0,11.8927,11.9023,11.8927,11.8927,31400.0
2005-08-15 13:10:00,24.93,24.94,24.88,24.89,94700.0,11.8927,11.8975,11.8689,11.8736,94700.0
2005-08-15 13:20:00,24.9,24.96,24.88,24.93,119300.0,11.8784,11.907,11.8689,11.8927,119300.0
2005-08-15 13:30:00,24.92,24.93,24.92,24.93,16400.0,11.888,11.8927,11.888,11.8927,16400.0
2005-08-15 13:40:00,24.92,24.93,24.91,24.92,35200.0,11.888,11.8927,11.8832,11.888,35200.0
2005-08-15 13:50:00,24.92,24.92,24.9,24.91,29400.0,11.888,11.888,11.8784,11.8832,29400.0
2005-08-15 14:00:00,24.91,24.92,24.89,24.89,46100.0,11.8832,11.888,11.8736,11.8736,46100.0
2005-08-15 14:10:00,24.9,24.91,24.89,24.89,28900.0,11.8784,11.8832,11.8736,11.8736,28900.0
2005-08-15 14:20:00,24.9,24.91,24.88,24.9,48600.0,11.8784,11.8832,11.8689,11.8784,48600.0
2005-08-15 14:30:00,24.89,24.91,24.84,24.86,115000.0,11.8736,11.8832,11.8498,11.8593,115000.0
2005-08-15 14:40:00,24.87,24.88,24.85,24.86,53800.0,11.8641,11.8689,11.8546,11.8593,53800.0
2005-08-15 14:50:00,24.86,24.91,24.86,24.86,74300.0,11.8593,11.8832,11.8593,11.8593,74300.0
2005-08-15 15:00:00,24.86,24.87,24.84,24.85,72300.0,11.8593,11.8641,11.8498,11.8546,72300.0
2005-08-15 15:10:00,24.86,24.86,24.83,24.85,84200.0,11.8593,11.8593,11.845,11.8546,84200.0
2005-08-15 15:20:00,24.84,24.86,24.83,24.85,134000.0,11.8498,11.8593,11.845,11.8546,134000.0
2005-08-15 15:30:00,24.85,24.87,24.82,24.82,145600.0,11.8546,11.8641,11.8402,11.8402,145600.0
2005-08-15 15:40:00,24.82,24.88,24.82,24.86,186800.0,11.8402,11.8689,11.8402,11.8593,186800.0
2005-08-15 15:50:00,24.86,24.88,24.84,24.85,295500.0,11.8593,11.8689,11.8498,11.8546,295500.0
2005-08-16 09:30:00,24.82,24.88,24.82,24.86,187800.0,11.8402,11.8689,11.8402,11.8593,187800.0
2005-08-16 09:40:00,24.87,24.87,24.83,24.83,82600.0,11.8641,11.8641,11.845,11.845,82600.0
2005-08-16 09:50:00,24.84,24.84,24.79,24.83,254000.0,11.8498,11.8498,11.8259,11.845,254000.0
2005-08-16 10:00:00,24.8,24.86,24.78,24.8,219000.0,11.8307,11.8593,11.8212,11.8307,219000.0
2005-08-16 10:10:00,24.8,24.81,24.76,24.8,206400.0,11.8307,11.8355,11.8116,11.8307,206400.0
2005-08-16 10:20:00,24.8,24.81,24.79,24.8,125000.0,11.8307,11.8355,11.8259,11.8307,125000.0
2005-08-16 10:30:00,24.8,24.8,24.77,24.78,291600.0,11.8307,11.8307,11.8164,11.8212,291600.0
2005-08-16 10:40:00,24.77,24.8,24.75,24.75,66600.0,11.8164,11.8307,11.8069,11.8069,66600.0
2005-08-16 10:50:00,24.76,24.76,24.74,24.76,95100.0,11.8116,11.8116,11.8021,11.8116,95100.0
2005-08-16 11:00:00,24.75,24.76,24.73,24.74,67600.0,11.8069,11.8116,11.7973,11.8021,67600.0
2005-08-16 11:10:00,24.74,24.75,24.73,24.74,83200.0,11.8021,11.8069,11.7973,11.8021,83200.0
2005-08-16 11:20:00,24.74,24.75,24.74,24.75,75700.0,11.8021,11.8069,11.8021,11.8069,75700.0
2005-08-16 11:30:00,24.75,24.75,24.74,24.75,50200.0,11.8069,11.8069,11.8021,11.8069,50200.0
2005-08-16 11:40:00,24.74,24.75,24.73,24.75,38700.0,11.8021,11.8069,11.7973,11.8069,38700.0
2005-08-16 11:50:00,24.74,24.74,24.72,24.72,55700.0,11.8021,11.8021,11.7925,11.7925,55700.0
2005-08-16 12:00:00,24.73,24.79,24.71,24.76,385700.0,11.7973,11.8259,11.7878,11.8116,385700.0
2005-08-16 12:10:00,24.76,24.8,24.74,24.79,239200.0,11.8116,11.8307,11.8021,11.8259,239200.0
2005-08-16 12:20:00,24.78,24.8,24.78,24.8,49500.0,11.8212,11.8307,11.8212,11.8307,49500.0
2005-08-16 12:30:00,24.8,24.81,24.79,24.8,65300.0,11.8307,11.8355,11.8259,11.8307,65300.0
2005-08-16 12:40:00,24.79,24.8,24.76,24.78,36500.0,11.8259,11.8307,11.8116,11.8212,36500.0
2005-08-16 12:50:00,24.78,24.78,24.77,24.77,21500.0,11.8212,11.8212,11.8164,11.8164,21500.0
2005-08-16 13:00:00,24.77,24.78,24.74,24.75,154800.0,11.8164,11.8212,11.8021,11.8069,154800.0
2005-08-16 13:10:00,24.75,24.76,24.75,24.76,59100.0,11.8069,11.8116,11.8069,11.8116,59100.0
2005-08-16 13:20:00,24.76,24.78,24.75,24.77,82400.0,11.8116,11.8212,11.8069,11.8164,82400.0
2005-08-16 13:30:00,24.76,24.78,24.75,24.76,381600.0,11.8116,11.8212,11.8069,11.8116,381600.0
2005-08-16 13:40:00,24.76,24.79,24.75,24.79,85000.0,11.8116,11.8259,11.8069,11.8259,85000.0
2005-08-16 13:50:00,24.79,24.83,24.78,24.83,69500.0,11.8259,11.845,11.8212,11.845,69500.0
2005-08-16 14:00:00,24.83,24.84,24.81,24.82,59900.0,11.845,11.8498,11.8355,11.8402,59900.0
2005-08-16 14:10:00,24.8,24.84,24.8,24.83,142800.0,11.8307,11.8498,11.8307,11.845,142800.0
2005-08-16 14:20:00,24.83,24.83,24.8,24.8,100600.0,11.845,11.845,11.8307,11.8307,100600.0
2005-08-16 14:30:00,24.81,24.84,24.8,24.83,120200.0,11.8355,11.8498,11.8307,11.845,120200.0
2005-08-16 14:40:00,24.82,24.84,24.82,24.83,53300.0,11.8402,11.8498,11.8402,11.845,53300.0
2005-08-16 14:50:00,24.83,24.84,24.82,24.82,60200.0,11.845,11.8498,11.8402,11.8402,60200.0
2005-08-16 15:00:00,24.83,24.84,24.82,24.83,113100.0,11.845,11.8498,11.8402,11.845,113100.0
2005-08-16 15:10:00,24.84,24.84,24.8,24.8,148100.0,11.8498,11.8498,11.8307,11.8307,148100.0
2005-08-16 15:20:00,24.8,24.81,24.77,24.79,220400.0,11.8307,11.8355,11.8164,11.8259,220400.0
2005-08-16 15:30:00,24.79,24.8,24.76,24.79,140900.0,11.8259,11.8307,11.8116,11.8259,140900.0
2005-08-16 15:40:00,24.82,24.86,24.8,24.85,416400.0,11.8402,11.8593,11.8307,11.8546,416400.0
2005-08-16 15:50:00,24.84,24.85,24.8,24.8,260800.0,11.8498,11.8546,11.8307,11.8307,260800.0
2005-08-17 09:30:00,24.81,24.85,24.8,24.8,190300.0,11.8355,11.8546,11.8307,11.8307,190300.0
2005-08-17 09:40:00,24.8,24.85,24.77,24.81,135400.0,11.8307,11.8546,11.8164,11.8355,135400.0
2005-08-17 09:50:00,24.81,24.89,24.8,24.85,117000.0,11.8355,11.8736,11.8307,11.8546,117000.0
2005-08-17 10:00:00,24.86,24.87,24.81,24.82,92600.0,11.8593,11.8641,11.8355,11.8402,92600.0
2005-08-17 10:10:00,24.82,24.86,24.79,24.85,67400.0,11.8402,11.8593,11.8259,11.8546,67400.0
2005-08-17 10:20:00,24.85,24.87,24.81,24.84,45400.0,11.8546,11.8641,11.8355,11.8498,45400.0
2005-08-17 10:30:00,24.84,24.85,24.74,24.77,133600.0,11.8498,11.8546,11.8021,11.8164,133600.0
2005-08-17 10:40:00,24.77,24.87,24.77,24.87,101000.0,11.8164,11.8641,11.8164,11.8641,101000.0
2005-08-17 10:50:00,24.84,24.87,24.84,24.86,68400.0,11.8498,11.8641,11.8498,11.8593,68400.0
2005-08-17 11:00:00,24.86,24.88,24.84,24.84,72000.0,11.8593,11.8689,11.8498,11.8498,72000.0
2005-08-17 11:10:00,24.85,24.9,24.84,24.89,75800.0,11.8546,11.8784,11.8498,11.8736,75800.0
2005-08-17 11:20:00,24.88,24.9,24.84,24.84,94600.0,11.8689,11.8784,11.8498,11.8498,94600.0
2005-08-17 11:30:00,24.84,24.89,24.81,24.88,92000.0,11.8498,11.8736,11.8355,11.8689,92000.0
2005-08-17 11:40:00,24.87,24.89,24.86,24.89,47400.0,11.8641,11.8736,11.8593,11.8736,47400.0
2005-08-17 11:50:00,24.88,24.95,24.88,24.95,76300.0,11.8689,11.9023,11.8689,11.9023,76300.0
2005-08-17 12:00:00,24.94,24.96,24.94,24.95,89700.0,11.8975,11.907,11.8975,11.9023,89700.0
2005-08-17 12:10:00,24.95,24.97,24.94,24.95,59000.0,11.9023,11.9118,11.8975,11.9023,59000.0
2005-08-17 12:20:00,24.95,24.96,24.94,24.95,51200.0,11.9023,11.907,11.8975,11.9023,51200.0
2005-08-17 12:30:00,24.96,24.98,24.94,24.95,107700.0,11.907,11.9166,11.8975,11.9023,107700.0
2005-08-17 12:40:00,24.95,24.95,24.9,24.9,76400.0,11.9023,11.9023,11.8784,11.8784,76400.0
2005-08-17 12:50:00,24.9,24.91,24.89,24.91,91300.0,11.8784,11.8832,11.8736,11.8832,91300.0
2005-08-17 13:00:00,24.91,24.91,24.89,24.89,37700.0,11.8832,11.8832,11.8736,11.8736,37700.0
2005-08-17 13:10:00,24.89,24.9,24.88,24.89,57700.0,11.8736,11.8784,11.8689,11.8736,57700.0
2005-08-17 13:20:00,24.89,24.92,24.89,24.92,93800.0,11.8736,11.888,11.8736,11.888,93800.0
2005-08-17 13:30:00,24.92,24.95,24.9,24.94,70500.0,11.888,11.9023,11.8784,11.8975,70500.0
2005-08-17 13:40:00,24.93,24.95,24.93,24.93,65800.0,11.8927,11.9023,11.8927,11.8927,65800.0
2005-08-17 13:50:00,24.94,24.96,24.93,24.96,79300.0,11.8975,11.907,11.8927,11.907,79300.0
2005-08-17 14:00:00,24.95,24.97,24.93,24.93,119500.0,11.9023,11.9118,11.8927,11.8927,119500.0
2005-08-17 14:10:00,24.94,24.96,24.93,24.96,70400.0,11.8975,11.907,11.8927,11.907,70400.0
2005-08-17 14:20:00,24.96,24.98,24.95,24.96,84700.0,11.907,11.9166,11.9023,11.907,84700.0
2005-08-17 14:30:00,24.96,24.98,24.94,24.94,74200.0,11.907,11.9166,11.8975,11.8975,74200.0
2005-08-17 14:40:00,24.95,24.97,24.94,24.96,133400.0,11.9023,11.9118,11.8975,11.907,133400.0
2005-08-17 14:50:00,24.96,24.98,24.95,24.96,87300.0,11.907,11.9166,11.9023,11.907,87300.0
2005-08-17 15:00:00,24.96,25.0,24.96,24.99,134000.0,11.907,11.9261,11.907,11.9213,134000.0
2005-08-17 15:10:00,25.0,25.01,24.98,24.99,122500.0,11.9261,11.9309,11.9166,11.9213,122500.0
2005-08-17 15:20:00,25.0,25.0,24.96,24.96,90000.0,11.9261,11.9261,11.907,11.907,90000.0
2005-08-17 15:30:00,24.96,25.0,24.96,24.98,104900.0,11.907,11.9261,11.907,11.9166,104900.0
2005-08-17 15:40:00,24.98,24.99,24.93,24.95,95400.0,11.9166,11.9213,11.8927,11.9023,95400.0
2005-08-17 15:50:00,24.94,24.94,24.91,24.94,300500.0,11.8975,11.8975,11.8832,11.8975,300500.0
2005-08-18 09:30:00,24.82,24.92,24.81,24.84,216600.0,11.8402,11.888,11.8355,11.8498,216600.0
2005-08-18 09:40:00,24.83,24.87,24.82,24.83,186300.0,11.845,11.8641,11.8402,11.845,186300.0
2005-08-18 09:50:00,24.83,24.87,24.82,24.83,96100.0,11.845,11.8641,11.8402,11.845,96100.0
2005-08-18 10:00:00,24.83,24.88,24.82,24.84,76500.0,11.845,11.8689,11.8402,11.8498,76500.0
2005-08-18 10:10:00,24.83,24.84,24.81,24.84,70800.0,11.845,11.8498,11.8355,11.8498,70800.0
2005-08-18 10:20:00,24.84,24.93,24.84,24.91,117100.0,11.8498,11.8927,11.8498,11.8832,117100.0
2005-08-18 10:30:00,24.91,24.93,24.9,24.91,73700.0,11.8832,11.8927,11.8784,11.8832,73700.0
2005-08-18 10:40:00,24.91,24.94,24.84,24.9,40500.0,11.8832,11.8975,11.8498,11.8784,40500.0
2005-08-18 10:50:00,24.91,24.93,24.89,24.9,121100.0,11.8832,11.8927,11.8736,11.8784,121100.0
2005-08-18 11:00:00,24.9,24.91,24.89,24.91,89700.0,11.8784,11.8832,11.8736,11.8832,89700.0
2005-08-18 11:10:00,24.9,24.94,24.9,24.93,89000.0,11.8784,11.8975,11.8784,11.8927,89000.0
2005-08-18 11:20:00,24.93,24.94,24.91,24.91,54700.0,11.8927,11.8975,11.8832,11.8832,54700.0
2005-08-18 11:30:00,24.91,24.91,24.9,24.9,70400.0,11.8832,11.8832,11.8784,11.8784,70400.0
2005-08-18 11:40:00,24.9,24.91,24.9,24.91,56800.0,11.8784,11.8832,11.8784,11.8832,56800.0
2005-08-18 11:50:00,24.91,24.93,24.91,24.91,65700.0,11.8832,11.8927,11.8832,11.8832,65700.0
2005-08-18 12:00:00,24.91,24.94,24.9,24.94,117400.0,11.8832,11.8975,11.8784,11.8975,117400.0
2005-08-18 12:10:00,24.93,24.94,24.92,24.93,71800.0,11.8927,11.8975,11.888,11.8927,71800.0
2005-08-18 12:20:00,24.94,24.99,24.93,24.98,124400.0,11.8975,11.9213,11.8927,11.9166,124400.0
2005-08-18 12:30:00,24.98,24.99,24.96,24.96,41000.0,11.9166,11.9213,11.907,11.907,41000.0
2005-08-18 12:40:00,24.96,24.97,24.93,24.94,67700.0,11.907,11.9118,11.8927,11.8975,67700.0
2005-08-18 12:50:00,24.94,24.94,24.93,24.94,13500.0,11.8975,11.8975,11.8927,11.8975,13500.0
2005-08-18 13:00:00,24.93,24.94,24.92,24.92,59600.0,11.8927,11.8975,11.888,11.888,59600.0
2005-08-18 13:10:00,24.92,24.93,24.92,24.93,30700.0,11.888,11.8927,11.888,11.8927,30700.0
2005-08-18 13:20:00,24.93,24.98,24.93,24.98,59800.0,11.8927,11.9166,11.8927,11.9166,59800.0
2005-08-18 13:30:00,24.97,24.98,24.95,24.95,47200.0,11.9118,11.9166,11.9023,11.9023,47200.0
2005-08-18 13:40:00,24.95,24.95,24.93,24.93,23500.0,11.9023,11.9023,11.8927,11.8927,23500.0
2005-08-18 13:50:00,24.93,24.95,24.93,24.94,381400.0,11.8927,11.9023,11.8927,11.8975,381400.0
2005-08-18 14:00:00,24.93,24.94,24.92,24.92,43700.0,11.8927,11.8975,11.888,11.888,43700.0
2005-08-18 14:10:00,24.93,24.94,24.89,24.9,199000.0,11.8927,11.8975,11.8736,11.8784,199000.0
2005-08-18 14:20:00,24.9,24.91,24.86,24.87,93300.0,11.8784,11.8832,11.8593,11.8641,93300.0
2005-08-18 14:30:00,24.87,24.93,24.85,24.93,124900.0,11.8641,11.8927,11.8546,11.8927,124900.0
2005-08-18 14:40:00,24.92,24.93,24.9,24.92,74800.0,11.888,11.8927,11.8784,11.888,74800.0
2005-08-18 14:50:00,24.92,24.93,24.9,24.9,54500.0,11.888,11.8927,11.8784,11.8784,54500.0
2005-08-18 15:00:00,24.91,24.91,24.9,24.91,69600.0,11.8832,11.8832,11.8784,11.8832,69600.0
2005-08-18 15:10:00,24.91,24.91,24.89,24.9,111300.0,11.8832,11.8832,11.8736,11.8784,111300.0
2005-08-18 15:20:00,24.89,24.9,24.86,24.87,72700.0,11.8736,11.8784,11.8593,11.8641,72700.0
2005-08-18 15:30:00,24.86,24.86,24.83,24.85,123600.0,11.8593,11.8593,11.845,11.8546,123600.0
2005-08-18 15:40:00,24.85,24.91,24.85,24.9,145200.0,11.8546,11.8832,11.8546,11.8784,145200.0
2005-08-18 15:50:00,24.9,24.91,24.86,24.87,279500.0,11.8784,11.8832,11.8593,11.8641,279500.0
2005-08-19 09:30:00,24.94,24.94,24.86,24.89,437800.0,11.8975,11.8975,11.8593,11.8736,437800.0
2005-08-19 09:40:00,24.89,24.89,24.85,24.88,64400.0,11.8736,11.8736,11.8546,11.8689,64400.0
2005-08-19 09:50:00,24.88,24.9,24.86,24.9,54700.0,11.8689,11.8784,11.8593,11.8784,54700.0
2005-08-19 10:00:00,24.9,24.93,24.87,24.93,92800.0,11.8784,11.8927,11.8641,11.8927,92800.0
2005-08-19 10:10:00,24.93,24.94,24.91,24.92,79100.0,11.8927,11.8975,11.8832,11.888,79100.0
2005-08-19 10:20:00,24.92,24.93,24.91,24.92,58600.0,11.888,11.8927,11.8832,11.888,58600.0
2005-08-19 10:30:00,24.92,24.94,24.9,24.91,41800.0,11.888,11.8975,11.8784,11.8832,41800.0
2005-08-19 10:40:00,24.9,24.91,24.89,24.9,47200.0,11.8784,11.8832,11.8736,11.8784,47200.0
2005-08-19 10:50:00,24.9,24.91,24.86,24.88,56500.0,11.8784,11.8832,11.8593,11.8689,56500.0
2005-08-19 11:00:00,24.87,24.89,24.86,24.86,60400.0,11.8641,11.8736,11.8593,11.8593,60400.0
2005-08-19 11:10:00,24.86,24.93,24.86,24.92,118100.0,11.8593,11.8927,11.8593,11.888,118100.0
2005-08-19 11:20:00,24.92,24.96,24.92,24.92,116400.0,11.888,11.907,11.888,11.888,116400.0
2005-08-19 11:30:00,24.92,24.93,24.88,24.9,162000.0,11.888,11.8927,11.8689,11.8784,162000.0
2005-08-19 11:40:00,24.9,24.98,24.89,24.94,117100.0,11.8784,11.9166,11.8736,11.8975,117100.0
2005-08-19 11:50:00,24.94,24.95,24.92,24.92,54900.0,11.8975,11.9023,11.888,11.888,54900.0
2005-08-19 12:00:00,24.92,24.93,24.92,24.93,64000.0,11.888,11.8927,11.888,11.8927,64000.0
2005-08-19 12:10:00,24.92,24.94,24.92,24.93,55700.0,11.888,11.8975,11.888,11.8927,55700.0
2005-08-19 12:20:00,24.94,24.95,24.93,24.94,37000.0,11.8975,11.9023,11.8927,11.8975,37000.0
2005-08-19 12:30:00,24.94,24.94,24.89,24.93,109500.0,11.8975,11.8975,11.8736,11.8927,109500.0
2005-08-19 12:40:00,24.93,24.94,24.92,24.94,18500.0,11.8927,11.8975,11.888,11.8975,18500.0
2005-08-19 12:50:00,24.93,24.95,24.93,24.94,38000.0,11.8927,11.9023,11.8927,11.8975,38000.0
2005-08-19 13:00:00,24.95,24.95,24.93,24.95,42400.0,11.9023,11.9023,11.8927,11.9023,42400.0
2005-08-19 13:10:00,24.94,24.95,24.91,24.94,111500.0,11.8975,11.9023,11.8832,11.8975,111500.0
2005-08-19 13:20:00,24.94,24.95,24.93,24.93,49500.0,11.8975,11.9023,11.8927,11.8927,49500.0
2005-08-19 13:30:00,24.93,24.94,24.93,24.93,12500.0,11.8927,11.8975,11.8927,11.8927,12500.0
2005-08-19 13:40:00,24.94,24.95,24.93,24.94,37000.0,11.8975,11.9023,11.8927,11.8975,37000.0
2005-08-19 13:50:00,24.94,24.95,24.93,24.95,62700.0,11.8975,11.9023,11.8927,11.9023,62700.0
2005-08-19 14:00:00,24.94,24.95,24.93,24.95,39700.0,11.8975,11.9023,11.8927,11.9023,39700.0
2005-08-19 14:10:00,24.94,24.96,24.94,24.95,73200.0,11.8975,11.907,11.8975,11.9023,73200.0
2005-08-19 14:20:00,24.96,24.96,24.93,24.94,45400.0,11.907,11.907,11.8927,11.8975,45400.0
2005-08-19 14:30:00,24.93,24.95,24.93,24.93,46800.0,11.8927,11.9023,11.8927,11.8927,46800.0
2005-08-19 14:40:00,24.93,24.94,24.86,24.88,145600.0,11.8927,11.8975,11.8593,11.8689,145600.0
2005-08-19 14:50:00,24.87,24.88,24.81,24.85,151500.0,11.8641,11.8689,11.8355,11.8546,151500.0
2005-08-19 15:00:00,24.85,24.88,24.84,24.86,224400.0,11.8546,11.8689,11.8498,11.8593,224400.0
2005-08-19 15:10:00,24.86,24.87,24.8,24.8,92200.0,11.8593,11.8641,11.8307,11.8307,92200.0
2005-08-19 15:20:00,24.8,24.84,24.78,24.82,141800.0,11.8307,11.8498,11.8212,11.8402,141800.0
2005-08-19 15:30:00,24.82,24.83,24.77,24.77,148200.0,11.8402,11.845,11.8164,11.8164,148200.0
2005-08-19 15:40:00,24.77,24.78,24.69,24.72,338300.0,11.8164,11.8212,11.7782,11.7925,338300.0
2005-08-19 15:50:00,24.71,24.73,24.67,24.67,790200.0,11.7878,11.7973,11.7687,11.7687,790200.0
2005-08-22 09:30:00,24.66,24.77,24.61,24.69,362400.0,11.7639,11.8164,11.7401,11.7782,362400.0
2005-08-22 09:40:00,24.69,24.78,24.63,24.73,251700.0,11.7782,11.8212,11.7496,11.7973,251700.0
2005-08-22 09:50:00,24.72,24.75,24.7,24.72,142900.0,11.7925,11.8069,11.783,11.7925,142900.0
2005-08-22 10:00:00,24.73,24.81,24.7,24.78,82700.0,11.7973,11.8355,11.783,11.8212,82700.0
2005-08-22 10:10:00,24.78,24.79,24.75,24.78,92300.0,11.8212,11.8259,11.8069,11.8212,92300.0
2005-08-22 10:20:00,24.78,24.78,24.7,24.7,82100.0,11.8212,11.8212,11.783,11.783,82100.0
2005-08-22 10:30:00,24.71,24.75,24.71,24.75,70900.0,11.7878,11.8069,11.7878,11.8069,70900.0
2005-08-22 10:40:00,24.74,24.78,24.74,24.76,63500.0,11.8021,11.8212,11.8021,11.8116,63500.0
2005-08-22 10:50:00,24.77,24.77,24.71,24.73,142700.0,11.8164,11.8164,11.7878,11.7973,142700.0
2005-08-22 11:00:00,24.73,24.76,24.72,24.73,119500.0,11.7973,11.8116,11.7925,11.7973,119500.0
2005-08-22 11:10:00,24.72,24.75,24.7,24.72,86900.0,11.7925,11.8069,11.783,11.7925,86900.0
2005-08-22 11:20:00,24.73,24.78,24.72,24.75,94000.0,11.7973,11.8212,11.7925,11.8069,94000.0
2005-08-22 11:30:00,24.76,24.77,24.74,24.75,55700.0,11.8116,11.8164,11.8021,11.8069,55700.0
2005-08-22 11:40:00,24.76,24.77,24.74,24.76,66700.0,11.8116,11.8164,11.8021,11.8116,66700.0
2005-08-22 11:50:00,24.77,24.77,24.72,24.72,1428000.0,11.8164,11.8164,11.7925,11.7925,1428000.0
2005-08-22 12:00:00,24.72,24.74,24.67,24.67,216600.0,11.7925,11.8021,11.7687,11.7687,216600.0
2005-08-22 12:10:00,24.67,24.69,24.63,24.63,124500.0,11.7687,11.7782,11.7496,11.7496,124500.0
2005-08-22 12:20:00,24.63,24.66,24.59,24.59,162100.0,11.7496,11.7639,11.7305,11.7305,162100.0
2005-08-22 12:30:00,24.59,24.59,24.52,24.53,147500.0,11.7305,11.7305,11.6971,11.7019,147500.0
2005-08-22 12:40:00,24.53,24.56,24.51,24.52,101800.0,11.7019,11.7162,11.6924,11.6971,101800.0
2005-08-22 12:50:00,24.53,24.54,24.52,24.53,69100.0,11.7019,11.7067,11.6971,11.7019,69100.0
2005-08-22 13:00:00,24.53,24.57,24.52,24.54,85100.0,11.7019,11.721,11.6971,11.7067,85100.0
2005-08-22 13:10:00,24.54,24.55,24.49,24.51,128500.0,11.7067,11.7114,11.6828,11.6924,128500.0
2005-08-22 13:20:00,24.52,24.55,24.51,24.55,68400.0,11.6971,11.7114,11.6924,11.7114,68400.0
2005-08-22 13:30:00,24.56,24.57,24.54,24.55,54300.0,11.7162,11.721,11.7067,11.7114,54300.0
2005-08-22 13:40:00,24.55,24.6,24.55,24.6,43600.0,11.7114,11.7353,11.7114,11.7353,43600.0
2005-08-22 13:50:00,24.59,24.61,24.56,24.59,84100.0,11.7305,11.7401,11.7162,11.7305,84100.0
2005-08-22 14:00:00,24.59,24.6,24.55,24.59,76900.0,11.7305,11.7353,11.7114,11.7305,76900.0
2005-08-22 14:10:00,24.59,24.66,24.58,24.64,103400.0,11.7305,11.7639,11.7258,11.7544,103400.0
2005-08-22 14:20:00,24.65,24.69,24.63,24.63,133300.0,11.7591,11.7782,11.7496,11.7496,133300.0
2005-08-22 14:30:00,24.64,24.64,24.6,24.61,118500.0,11.7544,11.7544,11.7353,11.7401,118500.0
2005-08-22 14:40:00,24.6,24.67,24.6,24.66,104400.0,11.7353,11.7687,11.7353,11.7639,104400.0
2005-08-22 14:50:00,24.66,24.66,24.64,24.66,61500.0,11.7639,11.7639,11.7544,11.7639,61500.0
2005-08-22 15:00:00,24.66,24.69,24.64,24.68,94200.0,11.7639,11.7782,11.7544,11.7735,94200.0
2005-08-22 15:10:00,24.68,24.72,24.67,24.71,87900.0,11.7735,11.7925,11.7687,11.7878,87900.0
2005-08-22 15:20:00,24.71,24.72,24.68,24.7,126700.0,11.7878,11.7925,11.7735,11.783,126700.0
2005-08-22 15:30:00,24.7,24.75,24.7,24.75,87200.0,11.783,11.8069,11.783,11.8069,87200.0
2005-08-22 15:40:00,24.76,24.77,24.69,24.71,122900.0,11.8116,11.8164,11.7782,11.7878,122900.0
2005-08-22 15:50:00,24.71,24.72,24.69,24.71,177300.0,11.7878,11.7925,11.7782,11.7878,177300.0
2005-08-23 09:30:00,24.75,24.75,24.61,24.62,133600.0,11.8069,11.8069,11.7401,11.7448,133600.0
2005-08-23 09:40:00,24.62,24.62,24.52,24.53,192300.0,11.7448,11.7448,11.6971,11.7019,192300.0
2005-08-23 09:50:00,24.53,24.57,24.52,24.55,93500.0,11.7019,11.721,11.6971,11.7114,93500.0
2005-08-23 10:00:00,24.55,24.6,24.53,24.57,111300.0,11.7114,11.7353,11.7019,11.721,111300.0
2005-08-23 10:10:00,24.59,24.59,24.56,24.59,78200.0,11.7305,11.7305,11.7162,11.7305,78200.0
2005-08-23 10:20:00,24.59,24.64,24.56,24.58,232600.0,11.7305,11.7544,11.7162,11.7258,232600.0
2005-08-23 10:30:00,24.58,24.64,24.57,24.62,100400.0,11.7258,11.7544,11.721,11.7448,100400.0
2005-08-23 10:40:00,24.62,24.64,24.56,24.57,204800.0,11.7448,11.7544,11.7162,11.721,204800.0
2005-08-23 10:50:00,24.58,24.59,24.53,24.56,133000.0,11.7258,11.7305,11.7019,11.7162,133000.0
2005-08-23 11:00:00,24.55,24.57,24.51,24.52,101800.0,11.7114,11.721,11.6924,11.6971,101800.0
2005-08-23 11:10:00,24.53,24.54,24.51,24.51,52300.0,11.7019,11.7067,11.6924,11.6924,52300.0
2005-08-23 11:20:00,24.51,24.52,24.46,24.47,376700.0,11.6924,11.6971,11.6685,11.6733,376700.0
2005-08-23 11:30:00,24.47,24.48,24.44,24.45,121600.0,11.6733,11.6781,11.659,11.6637,121600.0
2005-08-23 11:40:00,24.44,24.45,24.41,24.41,134000.0,11.659,11.6637,11.6447,11.6447,134000.0
2005-08-23 11:50:00,24.42,24.42,24.4,24.42,96200.0,11.6494,11.6494,11.6399,11.6494,96200.0
2005-08-23 12:00:00,24.42,24.42,24.35,24.37,133000.0,11.6494,11.6494,11.616,11.6256,133000.0
2005-08-23 12:10:00,24.37,24.4,24.35,24.4,86900.0,11.6256,11.6399,11.616,11.6399,86900.0
2005-08-23 12:20:00,24.4,24.43,24.39,24.41,59800.0,11.6399,11.6542,11.6351,11.6447,59800.0
2005-08-23 12:30:00,24.41,24.44,24.41,24.43,78300.0,11.6447,11.659,11.6447,11.6542,78300.0
2005-08-23 12:40:00,24.43,24.47,24.43,24.45,94000.0,11.6542,11.6733,11.6542,11.6637,94000.0
2005-08-23 12:50:00,24.46,24.46,24.43,24.43,78000.0,11.6685,11.6685,11.6542,11.6542,78000.0
2005-08-23 13:00:00,24.45,24.45,24.43,24.44,44500.0,11.6637,11.6637,11.6542,11.659,44500.0
2005-08-23 13:10:00,24.44,24.46,24.43,24.43,66200.0,11.659,11.6685,11.6542,11.6542,66200.0
2005-08-23 13:20:00,24.43,24.45,24.42,24.45,50800.0,11.6542,11.6637,11.6494,11.6637,50800.0
2005-08-23 13:30:00,24.45,24.46,24.42,24.43,45700.0,11.6637,11.6685,11.6494,11.6542,45700.0
2005-08-23 13:40:00,24.43,24.48,24.42,24.48,57800.0,11.6542,11.6781,11.6494,11.6781,57800.0
2005-08-23 13:50:00,24.48,24.48,24.42,24.43,75900.0,11.6781,11.6781,11.6494,11.6542,75900.0
2005-08-23 14:00:00,24.43,24.46,24.42,24.44,108000.0,11.6542,11.6685,11.6494,11.659,108000.0
2005-08-23 14:10:00,24.44,24.48,24.43,24.46,85200.0,11.659,11.6781,11.6542,11.6685,85200.0
2005-08-23 14:20:00,24.46,24.5,24.45,24.48,94900.0,11.6685,11.6876,11.6637,11.6781,94900.0
2005-08-23 14:30:00,24.48,24.5,24.48,24.49,82300.0,11.6781,11.6876,11.6781,11.6828,82300.0
2005-08-23 14:40:00,24.49,24.5,24.47,24.47,117900.0,11.6828,11.6876,11.6733,11.6733,117900.0
2005-08-23 14:50:00,24.49,24.49,24.45,24.46,105400.0,11.6828,11.6828,11.6637,11.6685,105400.0
2005-08-23 15:00:00,24.46,24.47,24.44,24.45,418800.0,11.6685,11.6733,11.659,11.6637,418800.0
2005-08-23 15:10:00,24.46,24.46,24.41,24.41,129800.0,11.6685,11.6685,11.6447,11.6447,129800.0
2005-08-23 15:20:00,24.43,24.47,24.41,24.43,92900.0,11.6542,11.6733,11.6447,11.6542,92900.0
2005-08-23 15:30:00,24.44,24.46,24.43,24.44,204100.0,11.659,11.6685,11.6542,11.659,204100.0
2005-08-23 15:40:00,24.44,24.44,24.42,24.43,152100.0,11.659,11.659,11.6494,11.6542,152100.0
2005-08-23 15:50:00,24.43,24.46,24.41,24.41,243800.0,11.6542,11.6685,11.6447,11.6447,243800.0
2005-08-24 09:30:00,24.42,24.44,24.35,24.4,198700.0,11.6494,11.659,11.616,11.6399,198700.0
2005-08-24 09:40:00,24.4,24.5,24.39,24.48,100800.0,11.6399,11.6876,11.6351,11.6781,100800.0
2005-08-24 09:50:00,24.49,24.54,24.46,24.49,134100.0,11.6828,11.7067,11.6685,11.6828,134100.0
2005-08-24 10:00:00,24.49,24.5,24.46,24.48,93700.0,11.6828,11.6876,11.6685,11.6781,93700.0
2005-08-24 10:10:00,24.47,24.48,24.43,24.43,122800.0,11.6733,11.6781,11.6542,11.6542,122800.0
2005-08-24 10:20:00,24.43,24.44,24.39,24.39,81000.0,11.6542,11.659,11.6351,11.6351,81000.0
2005-08-24 10:30:00,24.39,24.47,24.39,24.42,137300.0,11.6351,11.6733,11.6351,11.6494,137300.0
2005-08-24 10:40:00,24.41,24.45,24.41,24.44,163800.0,11.6447,11.6637,11.6447,11.659,163800.0
2005-08-24 10:50:00,24.45,24.46,24.39,24.42,309800.0,11.6637,11.6685,11.6351,11.6494,309800.0
2005-08-24 11:00:00,24.42,24.42,24.35,24.36,88700.0,11.6494,11.6494,11.616,11.6208,88700.0
2005-08-24 11:10:00,24.36,24.39,24.32,24.37,92000.0,11.6208,11.6351,11.6017,11.6256,92000.0
2005-08-24 11:20:00,24.37,24.45,24.37,24.43,74500.0,11.6256,11.6637,11.6256,11.6542,74500.0
2005-08-24 11:30:00,24.43,24.46,24.43,24.44,48700.0,11.6542,11.6685,11.6542,11.659,48700.0
2005-08-24 11:40:00,24.45,24.47,24.43,24.45,116900.0,11.6637,11.6733,11.6542,11.6637,116900.0
2005-08-24 11:50:00,24.45,24.48,24.45,24.46,155800.0,11.6637,11.6781,11.6637,11.6685,155800.0
2005-08-24 12:00:00,24.45,24.5,24.43,24.5,77500.0,11.6637,11.6876,11.6542,11.6876,77500.0
2005-08-24 12:10:00,24.51,24.55,24.47,24.48,96600.0,11.6924,11.7114,11.6733,11.6781,96600.0
2005-08-24 12:20:00,24.49,24.51,24.48,24.51,151900.0,11.6828,11.6924,11.6781,11.6924,151900.0
2005-08-24 12:30:00,24.5,24.5,24.47,24.48,56800.0,11.6876,11.6876,11.6733,11.6781,56800.0
2005-08-24 12:40:00,24.48,24.49,24.48,24.49,28000.0,11.6781,11.6828,11.6781,11.6828,28000.0
2005-08-24 12:50:00,24.49,24.5,24.48,24.49,58100.0,11.6828,11.6876,11.6781,11.6828,58100.0
2005-08-24 13:00:00,24.49,24.5,24.46,24.47,35700.0,11.6828,11.6876,11.6685,11.6733,35700.0
2005-08-24 13:10:00,24.47,24.47,24.42,24.43,55800.0,11.6733,11.6733,11.6494,11.6542,55800.0
2005-08-24 13:20:00,24.43,24.44,24.41,24.41,83900.0,11.6542,11.659,11.6447,11.6447,83900.0
2005-08-24 13:30:00,24.42,24.43,24.41,24.42,67000.0,11.6494,11.6542,11.6447,11.6494,67000.0
2005-08-24 13:40:00,24.41,24.42,24.38,24.38,106300.0,11.6447,11.6494,11.6303,11.6303,106300.0
2005-08-24 13:50:00,24.38,24.39,24.35,24.38,80500.0,11.6303,11.6351,11.616,11.6303,80500.0
2005-08-24 14:00:00,24.38,24.38,24.35,24.37,63600.0,11.6303,11.6303,11.616,11.6256,63600.0
2005-08-24 14:10:00,24.36,24.39,24.36,24.37,92500.0,11.6208,11.6351,11.6208,11.6256,92500.0
2005-08-24 14:20:00,24.37,24.37,24.33,24.34,111100.0,11.6256,11.6256,11.6065,11.6113,111100.0
2005-08-24 14:30:00,24.33,24.34,24.3,24.3,227600.0,11.6065,11.6113,11.5922,11.5922,227600.0
2005-08-24 14:40:00,24.3,24.32,24.28,24.28,131400.0,11.5922,11.6017,11.5826,11.5826,131400.0
2005-08-24 14:50:00,24.28,24.29,24.26,24.29,141700.0,11.5826,11.5874,11.5731,11.5874,141700.0
2005-08-24 15:00:00,24.28,24.28,24.22,24.25,241700.0,11.5826,11.5826,11.554,11.5683,241700.0
2005-08-24 15:10:00,24.25,24.25,24.19,24.25,179800.0,11.5683,11.5683,11.5397,11.5683,179800.0
2005-08-24 15:20:00,24.24,24.28,24.22,24.23,127900.0,11.5636,11.5826,11.554,11.5588,127900.0
2005-08-24 15:30:00,24.23,24.31,24.22,24.3,169300.0,11.5588,11.597,11.554,11.5922,169300.0
2005-08-24 15:40:00,24.3,24.3,24.23,24.24,196200.0,11.5922,11.5922,11.5588,11.5636,196200.0
2005-08-24 15:50:00,24.24,24.28,24.23,24.27,245100.0,11.5636,11.5826,11.5588,11.5779,245100.0
2005-08-25 09:30:00,24.25,24.31,24.25,24.26,137300.0,11.5683,11.597,11.5683,11.5731,137300.0
2005-08-25 09:40:00,24.26,24.26,24.21,24.23,116100.0,11.5731,11.5731,11.5492,11.5588,116100.0
2005-08-25 09:50:00,24.24,24.3,24.2,24.3,114300.0,11.5636,11.5922,11.5445,11.5922,114300.0
2005-08-25 10:00:00,24.3,24.3,24.21,24.25,95000.0,11.5922,11.5922,11.5492,11.5683,95000.0
2005-08-25 10:10:00,24.25,24.26,24.21,24.21,54300.0,11.5683,11.5731,11.5492,11.5492,54300.0
2005-08-25 10:20:00,24.22,24.23,24.19,24.23,151000.0,11.554,11.5588,11.5397,11.5588,151000.0
2005-08-25 10:30:00,24.23,24.23,24.21,24.21,85400.0,11.5588,11.5588,11.5492,11.5492,85400.0
2005-08-25 10:40:00,24.21,24.24,24.19,24.21,81900.0,11.5492,11.5636,11.5397,11.5492,81900.0
2005-08-25 10:50:00,24.21,24.24,24.2,24.22,48800.0,11.5492,11.5636,11.5445,11.554,48800.0
2005-08-25 11:00:00,24.21,24.24,24.21,24.24,44900.0,11.5492,11.5636,11.5492,11.5636,44900.0
2005-08-25 11:10:00,24.23,24.25,24.23,24.24,53200.0,11.5588,11.5683,11.5588,11.5636,53200.0
2005-08-25 11:20:00,24.24,24.27,24.24,24.27,46300.0,11.5636,11.5779,11.5636,11.5779,46300.0
2005-08-25 11:30:00,24.27,24.27,24.24,24.24,58700.0,11.5779,11.5779,11.5636,11.5636,58700.0
2005-08-25 11:40:00,24.24,24.24,24.21,24.21,50700.0,11.5636,11.5636,11.5492,11.5492,50700.0
2005-08-25 11:50:00,24.21,24.22,24.2,24.22,55700.0,11.5492,11.554,11.5445,11.554,55700.0
2005-08-25 12:00:00,24.21,24.24,24.21,24.23,51200.0,11.5492,11.5636,11.5492,11.5588,51200.0
2005-08-25 12:10:00,24.24,24.24,24.21,24.21,40200.0,11.5636,11.5636,11.5492,11.5492,40200.0
2005-08-25 12:20:00,24.22,24.22,24.17,24.18,93300.0,11.554,11.554,11.5302,11.5349,93300.0
2005-08-25 12:30:00,24.18,24.2,24.17,24.18,55500.0,11.5349,11.5445,11.5302,11.5349,55500.0
2005-08-25 12:40:00,24.17,24.2,24.17,24.18,39400.0,11.5302,11.5445,11.5302,11.5349,39400.0
2005-08-25 12:50:00,24.18,24.21,24.17,24.2,41400.0,11.5349,11.5492,11.5302,11.5445,41400.0
2005-08-25 13:00:00,24.2,24.2,24.18,24.19,24100.0,11.5445,11.5445,11.5349,11.5397,24100.0
2005-08-25 13:10:00,24.19,24.2,24.17,24.17,49400.0,11.5397,11.5445,11.5302,11.5302,49400.0
2005-08-25 13:20:00,24.17,24.19,24.15,24.19,57200.0,11.5302,11.5397,11.5206,11.5397,57200.0
2005-08-25 13:30:00,24.18,24.19,24.15,24.16,103500.0,11.5349,11.5397,11.5206,11.5254,103500.0
2005-08-25 13:40:00,24.15,24.19,24.15,24.17,66600.0,11.5206,11.5397,11.5206,11.5302,66600.0
2005-08-25 13:50:00,24.16,24.17,24.15,24.15,26600.0,11.5254,11.5302,11.5206,11.5206,26600.0
2005-08-25 14:00:00,24.14,24.14,24.08,24.09,113100.0,11.5159,11.5159,11.4872,11.492,113100.0
2005-08-25 14:10:00,24.09,24.14,24.05,24.12,205700.0,11.492,11.5159,11.4729,11.5063,205700.0
2005-08-25 14:20:00,24.13,24.18,24.12,24.16,83400.0,11.5111,11.5349,11.5063,11.5254,83400.0
2005-08-25 14:30:00,24.16,24.18,24.12,24.14,83800.0,11.5254,11.5349,11.5063,11.5159,83800.0
2005-08-25 14:40:00,24.14,24.14,24.11,24.11,54600.0,11.5159,11.5159,11.5015,11.5015,54600.0
2005-08-25 14:50:00,24.1,24.16,24.09,24.16,88400.0,11.4968,11.5254,11.492,11.5254,88400.0
2005-08-25 15:00:00,24.15,24.17,24.12,24.13,130600.0,11.5206,11.5302,11.5063,11.5111,130600.0
2005-08-25 15:10:00,24.12,24.13,24.09,24.11,134100.0,11.5063,11.5111,11.492,11.5015,134100.0
2005-08-25 15:20:00,24.1,24.12,24.08,24.08,137500.0,11.4968,11.5063,11.4872,11.4872,137500.0
2005-08-25 15:30:00,24.09,24.11,24.05,24.1,155500.0,11.492,11.5015,11.4729,11.4968,155500.0
2005-08-25 15:40:00,24.1,24.16,24.08,24.16,158900.0,11.4968,11.5254,11.4872,11.5254,158900.0
2005-08-25 15:50:00,24.15,24.16,24.12,24.12,256100.0,11.5206,11.5254,11.5063,11.5063,256100.0
2005-08-26 09:30:00,24.22,24.22,24.12,24.12,188200.0,11.554,11.554,11.5063,11.5063,188200.0
2005-08-26 09:40:00,24.14,24.22,24.1,24.12,85400.0,11.5159,11.554,11.4968,11.5063,85400.0
2005-08-26 09:50:00,24.12,24.15,24.11,24.13,71000.0,11.5063,11.5206,11.5015,11.5111,71000.0
2005-08-26 10:00:00,24.12,24.13,24.05,24.08,107000.0,11.5063,11.5111,11.4729,11.4872,107000.0
2005-08-26 10:10:00,24.1,24.17,24.08,24.12,90100.0,11.4968,11.5302,11.4872,11.5063,90100.0
2005-08-26 10:20:00,24.12,24.14,24.09,24.09,44300.0,11.5063,11.5159,11.492,11.492,44300.0
2005-08-26 10:30:00,24.09,24.11,24.06,24.08,107900.0,11.492,11.5015,11.4777,11.4872,107900.0
2005-08-26 10:40:00,24.08,24.08,24.03,24.04,92200.0,11.4872,11.4872,11.4634,11.4682,92200.0
2005-08-26 10:50:00,24.05,24.09,24.03,24.08,65900.0,11.4729,11.492,11.4634,11.4872,65900.0
2005-08-26 11:00:00,24.08,24.13,24.06,24.11,86600.0,11.4872,11.5111,11.4777,11.5015,86600.0
2005-08-26 11:10:00,24.11,24.14,24.09,24.14,57900.0,11.5015,11.5159,11.492,11.5159,57900.0
2005-08-26 11:20:00,24.13,24.14,24.1,24.11,55400.0,11.5111,11.5159,11.4968,11.5015,55400.0
2005-08-26 11:30:00,24.12,24.13,24.08,24.09,83000.0,11.5063,11.5111,11.4872,11.492,83000.0
2005-08-26 11:40:00,24.09,24.1,24.08,24.09,49100.0,11.492,11.4968,11.4872,11.492,49100.0
2005-08-26 11:50:00,24.09,24.09,24.06,24.07,58600.0,11.492,11.492,11.4777,11.4825,58600.0
2005-08-26 12:00:00,24.08,24.12,24.07,24.1,41900.0,11.4872,11.5063,11.4825,11.4968,41900.0
2005-08-26 12:10:00,24.11,24.12,24.07,24.1,48100.0,11.5015,11.5063,11.4825,11.4968,48100.0
2005-08-26 12:20:00,24.11,24.11,24.08,24.08,27300.0,11.5015,11.5015,11.4872,11.4872,27300.0
2005-08-26 12:30:00,24.08,24.09,24.02,24.03,103600.0,11.4872,11.492,11.4586,11.4634,103600.0
2005-08-26 12:40:00,24.04,24.04,24.02,24.03,40800.0,11.4682,11.4682,11.4586,11.4634,40800.0
2005-08-26 12:50:00,24.04,24.04,23.96,24.03,253000.0,11.4682,11.4682,11.43,11.4634,253000.0
2005-08-26 13:00:00,24.04,24.04,24.02,24.02,27100.0,11.4682,11.4682,11.4586,11.4586,27100.0
2005-08-26 13:10:00,24.03,24.03,23.99,24.0,72600.0,11.4634,11.4634,11.4443,11.4491,72600.0
2005-08-26 13:20:00,24.01,24.01,23.99,24.0,79200.0,11.4538,11.4538,11.4443,11.4491,79200.0
2005-08-26 13:30:00,24.0,24.03,23.99,24.02,67800.0,11.4491,11.4634,11.4443,11.4586,67800.0
2005-08-26 13:40:00,24.02,24.03,24.0,24.01,48300.0,11.4586,11.4634,11.4491,11.4538,48300.0
2005-08-26 13:50:00,24.01,24.03,24.0,24.0,64900.0,11.4538,11.4634,11.4491,11.4491,64900.0
2005-08-26 14:00:00,24.0,24.01,23.96,23.97,109000.0,11.4491,11.4538,11.43,11.4348,109000.0
2005-08-26 14:10:00,23.98,23.98,23.96,23.97,47300.0,11.4395,11.4395,11.43,11.4348,47300.0
2005-08-26 14:20:00,23.97,24.12,23.97,24.08,133400.0,11.4348,11.5063,11.4348,11.4872,133400.0
2005-08-26 14:30:00,24.07,24.08,24.01,24.01,60800.0,11.4825,11.4872,11.4538,11.4538,60800.0
2005-08-26 14:40:00,24.01,24.01,23.99,24.0,103500.0,11.4538,11.4538,11.4443,11.4491,103500.0
2005-08-26 14:50:00,23.99,24.03,23.98,23.99,80100.0,11.4443,11.4634,11.4395,11.4443,80100.0
2005-08-26 15:00:00,24.0,24.02,23.98,24.02,67700.0,11.4491,11.4586,11.4395,11.4586,67700.0
2005-08-26 15:10:00,24.01,24.02,23.98,24.0,129600.0,11.4538,11.4586,11.4395,11.4491,129600.0
2005-08-26 15:20:00,23.99,24.0,23.96,24.0,96000.0,11.4443,11.4491,11.43,11.4491,96000.0
2005-08-26 15:30:00,23.99,24.0,23.99,23.99,102300.0,11.4443,11.4491,11.4443,11.4443,102300.0
2005-08-26 15:40:00,23.99,24.0,23.96,23.97,202000.0,11.4443,11.4491,11.43,11.4348,202000.0
2005-08-26 15:50:00,23.96,24.01,23.96,23.99,256100.0,11.43,11.4538,11.43,11.4443,256100.0
2005-08-29 09:30:00,23.87,24.0,23.8,23.83,221500.0,11.3871,11.4491,11.3537,11.368,221500.0
2005-08-29 09:40:00,23.83,23.88,23.81,23.81,135100.0,11.368,11.3918,11.3584,11.3584,135100.0
2005-08-29 09:50:00,23.81,23.89,23.8,23.88,187900.0,11.3584,11.3966,11.3537,11.3918,187900.0
2005-08-29 10:00:00,23.88,23.92,23.84,23.85,110200.0,11.3918,11.4109,11.3727,11.3775,110200.0
2005-08-29 10:10:00,23.85,23.93,23.84,23.88,124000.0,11.3775,11.4157,11.3727,11.3918,124000.0
2005-08-29 10:20:00,23.87,23.94,23.85,23.91,129200.0,11.3871,11.4204,11.3775,11.4061,129200.0
2005-08-29 10:30:00,23.92,23.92,23.86,23.89,80800.0,11.4109,11.4109,11.3823,11.3966,80800.0
2005-08-29 10:40:00,23.89,23.93,23.89,23.9,109800.0,11.3966,11.4157,11.3966,11.4014,109800.0
2005-08-29 10:50:00,23.91,23.92,23.87,23.87,92800.0,11.4061,11.4109,11.3871,11.3871,92800.0
2005-08-29 11:00:00,23.87,23.91,23.87,23.88,74900.0,11.3871,11.4061,11.3871,11.3918,74900.0
2005-08-29 11:10:00,23.88,23.89,23.85,23.88,74100.0,11.3918,11.3966,11.3775,11.3918,74100.0
2005-08-29 11:20:00,23.88,23.91,23.85,23.9,119200.0,11.3918,11.4061,11.3775,11.4014,119200.0
2005-08-29 11:30:00,23.9,23.93,23.9,23.93,68300.0,11.4014,11.4157,11.4014,11.4157,68300.0
2005-08-29 11:40:00,23.93,23.97,23.93,23.96,41000.0,11.4157,11.4348,11.4157,11.43,41000.0
2005-08-29 11:50:00,23.97,24.01,23.92,24.01,123100.0,11.4348,11.4538,11.4109,11.4538,123100.0
2005-08-29 12:00:00,24.01,24.02,24.0,24.01,28100.0,11.4538,11.4586,11.4491,11.4538,28100.0
2005-08-29 12:10:00,24.0,24.02,23.99,24.01,36900.0,11.4491,11.4586,11.4443,11.4538,36900.0
2005-08-29 12:20:00,24.02,24.03,24.01,24.02,39800.0,11.4586,11.4634,11.4538,11.4586,39800.0
2005-08-29 12:30:00,24.02,24.08,24.02,24.07,89400.0,11.4586,11.4872,11.4586,11.4825,89400.0
2005-08-29 12:40:00,24.07,24.09,24.05,24.07,45600.0,11.4825,11.492,11.4729,11.4825,45600.0
2005-08-29 12:50:00,24.07,24.07,24.02,24.03,35100.0,11.4825,11.4825,11.4586,11.4634,35100.0
2005-08-29 13:00:00,24.04,24.09,24.04,24.07,82000.0,11.4682,11.492,11.4682,11.4825,82000.0
2005-08-29 13:10:00,24.07,24.1,24.06,24.09,72700.0,11.4825,11.4968,11.4777,11.492,72700.0
2005-08-29 13:20:00,24.09,24.11,24.09,24.1,51700.0,11.492,11.5015,11.492,11.4968,51700.0
2005-08-29 13:30:00,24.1,24.11,24.08,24.09,45000.0,11.4968,11.5015,11.4872,11.492,45000.0
2005-08-29 13:40:00,24.1,24.17,24.09,24.17,92600.0,11.4968,11.5302,11.492,11.5302,92600.0
2005-08-29 13:50:00,24.17,24.18,24.15,24.17,88400.0,11.5302,11.5349,11.5206,11.5302,88400.0
2005-08-29 14:00:00,24.18,24.19,24.17,24.18,28900.0,11.5349,11.5397,11.5302,11.5349,28900.0
2005-08-29 14:10:00,24.17,24.18,24.17,24.17,43000.0,11.5302,11.5349,11.5302,11.5302,43000.0
2005-08-29 14:20:00,24.17,24.19,24.17,24.18,65300.0,11.5302,11.5397,11.5302,11.5349,65300.0
2005-08-29 14:30:00,24.18,24.19,24.15,24.16,55500.0,11.5349,11.5397,11.5206,11.5254,55500.0
2005-08-29 14:40:00,24.16,24.19,24.15,24.18,48500.0,11.5254,11.5397,11.5206,11.5349,48500.0
2005-08-29 14:50:00,24.18,24.19,24.13,24.14,39100.0,11.5349,11.5397,11.5111,11.5159,39100.0
2005-08-29 15:00:00,24.13,24.19,24.13,24.19,79500.0,11.5111,11.5397,11.5111,11.5397,79500.0
2005-08-29 15:10:00,24.18,24.2,24.18,24.19,49200.0,11.5349,11.5445,11.5349,11.5397,49200.0
2005-08-29 15:20:00,24.2,24.22,24.19,24.21,84100.0,11.5445,11.554,11.5397,11.5492,84100.0
2005-08-29 15:30:00,24.21,24.22,24.16,24.16,102300.0,11.5492,11.554,11.5254,11.5254,102300.0
2005-08-29 15:40:00,24.16,24.17,24.13,24.14,114400.0,11.5254,11.5302,11.5111,11.5159,114400.0
2005-08-29 15:50:00,24.15,24.17,24.14,24.16,249000.0,11.5206,11.5302,11.5159,11.5254,249000.0
2005-08-30 09:30:00,24.12,24.12,24.01,24.06,125000.0,11.5063,11.5063,11.4538,11.4777,125000.0
2005-08-30 09:40:00,24.06,24.08,24.03,24.06,123200.0,11.4777,11.4872,11.4634,11.4777,123200.0
2005-08-30 09:50:00,24.06,24.12,24.04,24.05,92800.0,11.4777,11.5063,11.4682,11.4729,92800.0
2005-08-30 10:00:00,24.06,24.18,24.06,24.11,133700.0,11.4777,11.5349,11.4777,11.5015,133700.0
2005-08-30 10:10:00,24.11,24.18,24.1,24.16,89100.0,11.5015,11.5349,11.4968,11.5254,89100.0
2005-08-30 10:20:00,24.16,24.17,24.11,24.13,119800.0,11.5254,11.5302,11.5015,11.5111,119800.0
2005-08-30 10:30:00,24.13,24.13,24.03,24.04,123600.0,11.5111,11.5111,11.4634,11.4682,123600.0
2005-08-30 10:40:00,24.04,24.12,23.93,23.99,133000.0,11.4682,11.5063,11.4157,11.4443,133000.0
2005-08-30 10:50:00,24.0,24.06,23.99,24.04,65100.0,11.4491,11.4777,11.4443,11.4682,65100.0
2005-08-30 11:00:00,24.04,24.06,24.0,24.04,104200.0,11.4682,11.4777,11.4491,11.4682,104200.0
2005-08-30 11:10:00,24.04,24.07,23.99,24.03,84900.0,11.4682,11.4825,11.4443,11.4634,84900.0
2005-08-30 11:20:00,24.03,24.12,24.0,24.11,63700.0,11.4634,11.5063,11.4491,11.5015,63700.0
2005-08-30 11:30:00,24.11,24.14,24.05,24.08,82200.0,11.5015,11.5159,11.4729,11.4872,82200.0
2005-08-30 11:40:00,24.09,24.1,24.03,24.03,75300.0,11.492,11.4968,11.4634,11.4634,75300.0
2005-08-30 11:50:00,24.04,24.07,24.03,24.05,47100.0,11.4682,11.4825,11.4634,11.4729,47100.0
2005-08-30 12:00:00,24.05,24.09,24.03,24.09,36900.0,11.4729,11.492,11.4634,11.492,36900.0
2005-08-30 12:10:00,24.09,24.13,24.08,24.12,94100.0,11.492,11.5111,11.4872,11.5063,94100.0
2005-08-30 12:20:00,24.12,24.19,24.12,24.16,68200.0,11.5063,11.5397,11.5063,11.5254,68200.0
2005-08-30 12:30:00,24.15,24.16,24.12,24.12,29300.0,11.5206,11.5254,11.5063,11.5063,29300.0
2005-08-30 12:40:00,24.12,24.13,24.08,24.12,46600.0,11.5063,11.5111,11.4872,11.5063,46600.0
2005-08-30 12:50:00,24.12,24.15,24.11,24.15,27200.0,11.5063,11.5206,11.5015,11.5206,27200.0
2005-08-30 13:00:00,24.15,24.15,24.11,24.13,75000.0,11.5206,11.5206,11.5015,11.5111,75000.0
2005-08-30 13:10:00,24.13,24.15,24.13,24.14,92400.0,11.5111,11.5206,11.5111,11.5159,92400.0
2005-08-30 13:20:00,24.14,24.14,24.12,24.13,27300.0,11.5159,11.5159,11.5063,11.5111,27300.0
2005-08-30 13:30:00,24.13,24.2,24.13,24.19,52800.0,11.5111,11.5445,11.5111,11.5397,52800.0
2005-08-30 13:40:00,24.19,24.2,24.17,24.19,72700.0,11.5397,11.5445,11.5302,11.5397,72700.0
2005-08-30 13:50:00,24.19,24.23,24.15,24.17,106800.0,11.5397,11.5588,11.5206,11.5302,106800.0
2005-08-30 14:00:00,24.18,24.2,24.13,24.15,122800.0,11.5349,11.5445,11.5111,11.5206,122800.0
2005-08-30 14:10:00,24.15,24.17,24.06,24.07,103000.0,11.5206,11.5302,11.4777,11.4825,103000.0
2005-08-30 14:20:00,24.07,24.25,24.05,24.07,108000.0,11.4825,11.5683,11.4729,11.4825,108000.0
2005-08-30 14:30:00,24.06,24.11,24.06,24.1,69500.0,11.4777,11.5015,11.4777,11.4968,69500.0
2005-08-30 14:40:00,24.1,24.11,24.04,24.05,86300.0,11.4968,11.5015,11.4682,11.4729,86300.0
2005-08-30 14:50:00,24.04,24.06,23.99,24.01,107500.0,11.4682,11.4777,11.4443,11.4538,107500.0
2005-08-30 15:00:00,24.0,24.02,23.99,24.01,124200.0,11.4491,11.4586,11.4443,11.4538,124200.0
2005-08-30 15:10:00,24.01,24.02,23.98,24.02,98100.0,11.4538,11.4586,11.4395,11.4586,98100.0
2005-08-30 15:20:00,24.02,24.04,23.98,24.0,128900.0,11.4586,11.4682,11.4395,11.4491,128900.0
2005-08-30 15:30:00,24.0,24.11,23.99,24.11,169900.0,11.4491,11.5015,11.4443,11.5015,169900.0
2005-08-30 15:40:00,24.1,24.12,24.05,24.07,204900.0,11.4968,11.5063,11.4729,11.4825,204900.0
2005-08-30 15:50:00,24.08,24.12,24.05,24.07,254300.0,11.4872,11.5063,11.4729,11.4825,254300.0
2005-08-31 09:30:00,24.13,24.16,24.11,24.12,168300.0,11.5111,11.5254,11.5015,11.5063,168300.0
2005-08-31 09:40:00,24.12,24.17,24.11,24.14,148200.0,11.5063,11.5302,11.5015,11.5159,148200.0
2005-08-31 09:50:00,24.13,24.19,24.05,24.05,172800.0,11.5111,11.5397,11.4729,11.4729,172800.0
2005-08-31 10:00:00,24.05,24.1,23.95,23.95,199000.0,11.4729,11.4968,11.4252,11.4252,199000.0
2005-08-31 10:10:00,23.95,24.06,23.93,24.04,109100.0,11.4252,11.4777,11.4157,11.4682,109100.0
2005-08-31 10:20:00,24.03,24.08,24.01,24.06,96300.0,11.4634,11.4872,11.4538,11.4777,96300.0
2005-08-31 10:30:00,24.06,24.11,24.02,24.08,97400.0,11.4777,11.5015,11.4586,11.4872,97400.0
2005-08-31 10:40:00,24.08,24.12,24.07,24.11,175000.0,11.4872,11.5063,11.4825,11.5015,175000.0
2005-08-31 10:50:00,24.11,24.14,24.06,24.12,108600.0,11.5015,11.5159,11.4777,11.5063,108600.0
2005-08-31 11:00:00,24.11,24.2,24.11,24.18,124600.0,11.5015,11.5445,11.5015,11.5349,124600.0
2005-08-31 11:10:00,24.18,24.24,24.13,24.17,99800.0,11.5349,11.5636,11.5111,11.5302,99800.0
2005-08-31 11:20:00,24.17,24.32,24.17,24.23,151200.0,11.5302,11.6017,11.5302,11.5588,151200.0
2005-08-31 11:30:00,24.22,24.27,24.2,24.27,72900.0,11.554,11.5779,11.5445,11.5779,72900.0
2005-08-31 11:40:00,24.26,24.29,24.26,24.26,92900.0,11.5731,11.5874,11.5731,11.5731,92900.0
2005-08-31 11:50:00,24.26,24.27,24.24,24.26,60400.0,11.5731,11.5779,11.5636,11.5731,60400.0
2005-08-31 12:00:00,24.26,24.29,24.21,24.23,138900.0,11.5731,11.5874,11.5492,11.5588,138900.0
2005-08-31 12:10:00,24.23,24.24,24.16,24.19,92300.0,11.5588,11.5636,11.5254,11.5397,92300.0
2005-08-31 12:20:00,24.19,24.19,24.14,24.14,60500.0,11.5397,11.5397,11.5159,11.5159,60500.0
2005-08-31 12:30:00,24.13,24.14,24.1,24.11,69600.0,11.5111,11.5159,11.4968,11.5015,69600.0
2005-08-31 12:40:00,24.1,24.12,24.09,24.11,52800.0,11.4968,11.5063,11.492,11.5015,52800.0
2005-08-31 12:50:00,24.11,24.14,24.08,24.09,58800.0,11.5015,11.5159,11.4872,11.492,58800.0
2005-08-31 13:00:00,24.07,24.1,24.07,24.1,33800.0,11.4825,11.4968,11.4825,11.4968,33800.0
2005-08-31 13:10:00,24.08,24.21,24.08,24.19,110700.0,11.4872,11.5492,11.4872,11.5397,110700.0
2005-08-31 13:20:00,24.19,24.22,24.17,24.21,58600.0,11.5397,11.554,11.5302,11.5492,58600.0
2005-08-31 13:30:00,24.21,24.26,24.2,24.23,85800.0,11.5492,11.5731,11.5445,11.5588,85800.0
2005-08-31 13:40:00,24.23,24.24,24.2,24.22,61700.0,11.5588,11.5636,11.5445,11.554,61700.0
2005-08-31 13:50:00,24.21,24.31,24.2,24.31,85900.0,11.5492,11.597,11.5445,11.597,85900.0
2005-08-31 14:00:00,24.3,24.3,24.2,24.2,108600.0,11.5922,11.5922,11.5445,11.5445,108600.0
2005-08-31 14:10:00,24.19,24.25,24.19,24.23,67500.0,11.5397,11.5683,11.5397,11.5588,67500.0
2005-08-31 14:20:00,24.23,24.24,24.2,24.23,51500.0,11.5588,11.5636,11.5445,11.5588,51500.0
2005-08-31 14:30:00,24.23,24.25,24.22,24.25,53500.0,11.5588,11.5683,11.554,11.5683,53500.0
2005-08-31 14:40:00,24.24,24.27,24.22,24.24,139100.0,11.5636,11.5779,11.554,11.5636,139100.0
2005-08-31 14:50:00,24.23,24.32,24.22,24.32,382400.0,11.5588,11.6017,11.554,11.6017,382400.0
2005-08-31 15:00:00,24.31,24.36,24.31,24.35,136300.0,11.597,11.6208,11.597,11.616,136300.0
2005-08-31 15:10:00,24.34,24.46,24.34,24.45,232700.0,11.6113,11.6685,11.6113,11.6637,232700.0
2005-08-31 15:20:00,24.44,24.48,24.43,24.48,264900.0,11.659,11.6781,11.6542,11.6781,264900.0
2005-08-31 15:30:00,24.47,24.49,24.45,24.45,180100.0,11.6733,11.6828,11.6637,11.6637,180100.0
2005-08-31 15:40:00,24.46,24.49,24.45,24.46,306200.0,11.6685,11.6828,11.6637,11.6685,306200.0
2005-08-31 15:50:00,24.46,24.47,24.39,24.46,451500.0,11.6685,11.6733,11.6351,11.6685,451500.0
2005-09-01 09:30:00,24.47,24.47,24.33,24.44,221900.0,11.6733,11.6733,11.6065,11.659,221900.0
2005-09-01 09:40:00,24.45,24.48,24.45,24.48,53300.0,11.6637,11.6781,11.6637,11.6781,53300.0
2005-09-01 09:50:00,24.48,24.49,24.43,24.44,145000.0,11.6781,11.6828,11.6542,11.659,145000.0
2005-09-01 10:00:00,24.43,24.46,24.4,24.44,105400.0,11.6542,11.6685,11.6399,11.659,105400.0
2005-09-01 10:10:00,24.43,24.45,24.35,24.41,125600.0,11.6542,11.6637,11.616,11.6447,125600.0
2005-09-01 10:20:00,24.43,24.44,24.35,24.38,127000.0,11.6542,11.659,11.616,11.6303,127000.0
2005-09-01 10:30:00,24.38,24.44,24.37,24.43,97500.0,11.6303,11.659,11.6256,11.6542,97500.0
2005-09-01 10:40:00,24.44,24.48,24.44,24.47,127400.0,11.659,11.6781,11.659,11.6733,127400.0
2005-09-01 10:50:00,24.47,24.48,24.43,24.43,99200.0,11.6733,11.6781,11.6542,11.6542,99200.0
2005-09-01 11:00:00,24.44,24.46,24.41,24.46,51200.0,11.659,11.6685,11.6447,11.6685,51200.0
2005-09-01 11:10:00,24.46,24.53,24.46,24.5,180900.0,11.6685,11.7019,11.6685,11.6876,180900.0
2005-09-01 11:20:00,24.5,24.55,24.49,24.51,104500.0,11.6876,11.7114,11.6828,11.6924,104500.0
2005-09-01 11:30:00,24.51,24.52,24.49,24.51,114600.0,11.6924,11.6971,11.6828,11.6924,114600.0
2005-09-01 11:40:00,24.52,24.62,24.52,24.55,138500.0,11.6971,11.7448,11.6971,11.7114,138500.0
2005-09-01 11:50:00,24.54,24.57,24.52,24.54,128000.0,11.7067,11.721,11.6971,11.7067,128000.0
2005-09-01 12:00:00,24.54,24.54,24.5,24.52,62400.0,11.7067,11.7067,11.6876,11.6971,62400.0
2005-09-01 12:10:00,24.51,24.53,24.51,24.51,51900.0,11.6924,11.7019,11.6924,11.6924,51900.0
2005-09-01 12:20:00,24.51,24.52,24.5,24.5,68700.0,11.6924,11.6971,11.6876,11.6876,68700.0
2005-09-01 12:30:00,24.51,24.51,24.47,24.48,61800.0,11.6924,11.6924,11.6733,11.6781,61800.0
2005-09-01 12:40:00,24.48,24.51,24.48,24.5,39900.0,11.6781,11.6924,11.6781,11.6876,39900.0
2005-09-01 12:50:00,24.5,24.51,24.42,24.43,117700.0,11.6876,11.6924,11.6494,11.6542,117700.0
2005-09-01 13:00:00,24.42,24.46,24.4,24.42,68400.0,11.6494,11.6685,11.6399,11.6494,68400.0
2005-09-01 13:10:00,24.42,24.44,24.4,24.42,49000.0,11.6494,11.659,11.6399,11.6494,49000.0
2005-09-01 13:20:00,24.43,24.46,24.39,24.42,96600.0,11.6542,11.6685,11.6351,11.6494,96600.0
2005-09-01 13:30:00,24.42,24.45,24.39,24.39,50500.0,11.6494,11.6637,11.6351,11.6351,50500.0
2005-09-01 13:40:00,24.39,24.4,24.32,24.33,109500.0,11.6351,11.6399,11.6017,11.6065,109500.0
2005-09-01 13:50:00,24.33,24.34,24.3,24.31,66900.0,11.6065,11.6113,11.5922,11.597,66900.0
2005-09-01 14:00:00,24.31,24.33,24.29,24.33,98200.0,11.597,11.6065,11.5874,11.6065,98200.0
2005-09-01 14:10:00,24.32,24.36,24.32,24.32,67200.0,11.6017,11.6208,11.6017,11.6017,67200.0
2005-09-01 14:20:00,24.33,24.38,24.32,24.37,78300.0,11.6065,11.6303,11.6017,11.6256,78300.0
2005-09-01 14:30:00,24.38,24.45,24.36,24.42,97100.0,11.6303,11.6637,11.6208,11.6494,97100.0
2005-09-01 14:40:00,24.42,24.47,24.39,24.4,53200.0,11.6494,11.6733,11.6351,11.6399,53200.0
2005-09-01 14:50:00,24.4,24.47,24.39,24.43,124600.0,11.6399,11.6733,11.6351,11.6542,124600.0
2005-09-01 15:00:00,24.42,24.5,24.42,24.43,91200.0,11.6494,11.6876,11.6494,11.6542,91200.0
2005-09-01 15:10:00,24.43,24.47,24.4,24.45,105400.0,11.6542,11.6733,11.6399,11.6637,105400.0
2005-09-01 15:20:00,24.45,24.46,24.34,24.39,128300.0,11.6637,11.6685,11.6113,11.6351,128300.0
2005-09-01 15:30:00,24.4,24.41,24.37,24.38,162900.0,11.6399,11.6447,11.6256,11.6303,162900.0
2005-09-01 15:40:00,24.38,24.44,24.36,24.43,276500.0,11.6303,11.659,11.6208,11.6542,276500.0
2005-09-01 15:50:00,24.43,24.43,24.38,24.4,194100.0,11.6542,11.6542,11.6303,11.6399,194100.0
2005-09-02 09:30:00,24.55,24.55,24.46,24.48,200000.0,11.7114,11.7114,11.6685,11.6781,200000.0
2005-09-02 09:40:00,24.47,24.55,24.46,24.49,71100.0,11.6733,11.7114,11.6685,11.6828,71100.0
2005-09-02 09:50:00,24.48,24.48,24.39,24.45,79200.0,11.6781,11.6781,11.6351,11.6637,79200.0
2005-09-02 10:00:00,24.45,24.5,24.41,24.44,86200.0,11.6637,11.6876,11.6447,11.659,86200.0
2005-09-02 10:10:00,24.45,24.45,24.32,24.33,65900.0,11.6637,11.6637,11.6017,11.6065,65900.0
2005-09-02 10:20:00,24.32,24.36,24.3,24.32,113100.0,11.6017,11.6208,11.5922,11.6017,113100.0
2005-09-02 10:30:00,24.33,24.35,24.29,24.31,159800.0,11.6065,11.616,11.5874,11.597,159800.0
2005-09-02 10:40:00,24.31,24.42,24.3,24.42,101200.0,11.597,11.6494,11.5922,11.6494,101200.0
2005-09-02 10:50:00,24.43,24.44,24.38,24.42,88400.0,11.6542,11.659,11.6303,11.6494,88400.0
2005-09-02 11:00:00,24.42,24.45,24.42,24.43,154600.0,11.6494,11.6637,11.6494,11.6542,154600.0
2005-09-02 11:10:00,24.42,24.44,24.39,24.39,77800.0,11.6494,11.659,11.6351,11.6351,77800.0
2005-09-02 11:20:00,24.39,24.47,24.38,24.46,148500.0,11.6351,11.6733,11.6303,11.6685,148500.0
2005-09-02 11:30:00,24.46,24.48,24.45,24.47,87800.0,11.6685,11.6781,11.6637,11.6733,87800.0
2005-09-02 11:40:00,24.46,24.49,24.46,24.46,73800.0,11.6685,11.6828,11.6685,11.6685,73800.0
2005-09-02 11:50:00,24.47,24.49,24.45,24.47,79500.0,11.6733,11.6828,11.6637,11.6733,79500.0
2005-09-02 12:00:00,24.47,24.54,24.46,24.52,75200.0,11.6733,11.7067,11.6685,11.6971,75200.0
2005-09-02 12:10:00,24.51,24.53,24.49,24.49,82000.0,11.6924,11.7019,11.6828,11.6828,82000.0
2005-09-02 12:20:00,24.49,24.54,24.49,24.52,105500.0,11.6828,11.7067,11.6828,11.6971,105500.0
2005-09-02 12:30:00,24.52,24.55,24.52,24.54,104600.0,11.6971,11.7114,11.6971,11.7067,104600.0
2005-09-02 12:40:00,24.54,24.58,24.52,24.58,107700.0,11.7067,11.7258,11.6971,11.7258,107700.0
2005-09-02 12:50:00,24.59,24.63,24.58,24.58,188800.0,11.7305,11.7496,11.7258,11.7258,188800.0
2005-09-02 13:00:00,24.58,24.6,24.55,24.58,67500.0,11.7258,11.7353,11.7114,11.7258,67500.0
2005-09-02 13:10:00,24.59,24.63,24.58,24.59,93300.0,11.7305,11.7496,11.7258,11.7305,93300.0
2005-09-02 13:20:00,24.59,24.6,24.58,24.59,46500.0,11.7305,11.7353,11.7258,11.7305,46500.0
2005-09-02 13:30:00,24.6,24.63,24.59,24.63,47500.0,11.7353,11.7496,11.7305,11.7496,47500.0
2005-09-02 13:40:00,24.63,24.64,24.61,24.61,54300.0,11.7496,11.7544,11.7401,11.7401,54300.0
2005-09-02 13:50:00,24.61,24.64,24.61,24.63,63000.0,11.7401,11.7544,11.7401,11.7496,63000.0
2005-09-02 14:00:00,24.63,24.64,24.62,24.62,78900.0,11.7496,11.7544,11.7448,11.7448,78900.0
2005-09-02 14:10:00,24.63,24.64,24.62,24.62,70700.0,11.7496,11.7544,11.7448,11.7448,70700.0
2005-09-02 14:20:00,24.62,24.63,24.58,24.59,83200.0,11.7448,11.7496,11.7258,11.7305,83200.0
2005-09-02 14:30:00,24.59,24.59,24.53,24.54,60300.0,11.7305,11.7305,11.7019,11.7067,60300.0
2005-09-02 14:40:00,24.54,24.54,24.51,24.51,57200.0,11.7067,11.7067,11.6924,11.6924,57200.0
2005-09-02 14:50:00,24.51,24.51,24.49,24.5,65100.0,11.6924,11.6924,11.6828,11.6876,65100.0
2005-09-02 15:00:00,24.49,24.51,24.49,24.5,42800.0,11.6828,11.6924,11.6828,11.6876,42800.0
2005-09-02 15:10:00,24.51,24.51,24.49,24.49,86700.0,11.6924,11.6924,11.6828,11.6828,86700.0
2005-09-02 15:20:00,24.49,24.51,24.48,24.5,66200.0,11.6828,11.6924,11.6781,11.6876,66200.0
2005-09-02 15:30:00,24.51,24.51,24.49,24.5,94300.0,11.6924,11.6924,11.6828,11.6876,94300.0
2005-09-02 15:40:00,24.5,24.5,24.46,24.48,163000.0,11.6876,11.6876,11.6685,11.6781,163000.0
2005-09-02 15:50:00,24.48,24.48,24.44,24.45,179300.0,11.6781,11.6781,11.659,11.6637,179300.0
2005-09-06 09:30:00,24.6,24.77,24.6,24.75,282400.0,11.7353,11.8164,11.7353,11.8069,282400.0
2005-09-06 09:40:00,24.76,24.79,24.75,24.78,163800.0,11.8116,11.8259,11.8069,11.8212,163800.0
2005-09-06 09:50:00,24.79,24.83,24.77,24.83,132400.0,11.8259,11.845,11.8164,11.845,132400.0
2005-09-06 10:00:00,24.83,24.88,24.82,24.87,172800.0,11.845,11.8689,11.8402,11.8641,172800.0
2005-09-06 10:10:00,24.87,24.87,24.84,24.85,129600.0,11.8641,11.8641,11.8498,11.8546,129600.0
2005-09-06 10:20:00,24.85,24.91,24.85,24.89,184400.0,11.8546,11.8832,11.8546,11.8736,184400.0
2005-09-06 10:30:00,24.89,24.89,24.83,24.83,143100.0,11.8736,11.8736,11.845,11.845,143100.0
2005-09-06 10:40:00,24.83,24.84,24.8,24.82,167800.0,11.845,11.8498,11.8307,11.8402,167800.0
2005-09-06 10:50:00,24.83,24.88,24.82,24.88,120900.0,11.845,11.8689,11.8402,11.8689,120900.0
2005-09-06 11:00:00,24.88,24.89,24.82,24.82,159100.0,11.8689,11.8736,11.8402,11.8402,159100.0
2005-09-06 11:10:00,24.82,24.89,24.82,24.88,193000.0,11.8402,11.8736,11.8402,11.8689,193000.0
2005-09-06 11:20:00,24.87,24.9,24.86,24.9,137300.0,11.8641,11.8784,11.8593,11.8784,137300.0
2005-09-06 11:30:00,24.89,24.97,24.89,24.97,203600.0,11.8736,11.9118,11.8736,11.9118,203600.0
2005-09-06 11:40:00,24.98,24.98,24.94,24.95,168400.0,11.9166,11.9166,11.8975,11.9023,168400.0
2005-09-06 11:50:00,24.95,24.95,24.89,24.89,147000.0,11.9023,11.9023,11.8736,11.8736,147000.0
2005-09-06 12:00:00,24.9,24.9,24.87,24.88,93500.0,11.8784,11.8784,11.8641,11.8689,93500.0
2005-09-06 12:10:00,24.88,24.9,24.87,24.88,116900.0,11.8689,11.8784,11.8641,11.8689,116900.0
2005-09-06 12:20:00,24.88,24.91,24.87,24.9,91000.0,11.8689,11.8832,11.8641,11.8784,91000.0
2005-09-06 12:30:00,24.89,24.91,24.89,24.89,64800.0,11.8736,11.8832,11.8736,11.8736,64800.0
2005-09-06 12:40:00,24.88,24.89,24.87,24.88,49400.0,11.8689,11.8736,11.8641,11.8689,49400.0
2005-09-06 12:50:00,24.88,24.89,24.84,24.85,104300.0,11.8689,11.8736,11.8498,11.8546,104300.0
2005-09-06 13:00:00,24.85,24.87,24.82,24.82,75000.0,11.8546,11.8641,11.8402,11.8402,75000.0
2005-09-06 13:10:00,24.82,24.83,24.81,24.81,74000.0,11.8402,11.845,11.8355,11.8355,74000.0
2005-09-06 13:20:00,24.82,24.84,24.81,24.83,70500.0,11.8402,11.8498,11.8355,11.845,70500.0
2005-09-06 13:30:00,24.84,24.84,24.81,24.82,84500.0,11.8498,11.8498,11.8355,11.8402,84500.0
2005-09-06 13:40:00,24.82,24.83,24.8,24.81,58400.0,11.8402,11.845,11.8307,11.8355,58400.0
2005-09-06 13:50:00,24.81,24.9,24.8,24.9,86500.0,11.8355,11.8784,11.8307,11.8784,86500.0
2005-09-06 14:00:00,24.9,24.9,24.86,24.88,91900.0,11.8784,11.8784,11.8593,11.8689,91900.0
2005-09-06 14:10:00,24.88,24.89,24.86,24.87,60500.0,11.8689,11.8736,11.8593,11.8641,60500.0
2005-09-06 14:20:00,24.87,24.88,24.86,24.88,40600.0,11.8641,11.8689,11.8593,11.8689,40600.0
2005-09-06 14:30:00,24.88,24.92,24.87,24.91,130200.0,11.8689,11.888,11.8641,11.8832,130200.0
2005-09-06 14:40:00,24.91,25.01,24.91,24.98,472200.0,11.8832,11.9309,11.8832,11.9166,472200.0
2005-09-06 14:50:00,24.98,25.0,24.86,24.89,539700.0,11.9166,11.9261,11.8593,11.8736,539700.0
2005-09-06 15:00:00,24.89,24.91,24.87,24.89,117400.0,11.8736,11.8832,11.8641,11.8736,117400.0
2005-09-06 15:10:00,24.89,24.91,24.88,24.89,153100.0,11.8736,11.8832,11.8689,11.8736,153100.0
2005-09-06 15:20:00,24.89,24.91,24.88,24.91,122000.0,11.8736,11.8832,11.8689,11.8832,122000.0
2005-09-06 15:30:00,24.91,24.94,24.89,24.94,194700.0,11.8832,11.8975,11.8736,11.8975,194700.0
2005-09-06 15:40:00,24.94,24.98,24.9,24.9,394900.0,11.8975,11.9166,11.8784,11.8784,394900.0
2005-09-06 15:50:00,24.91,24.95,24.88,24.94,370100.0,11.8832,11.9023,11.8689,11.8975,370100.0
2005-09-07 09:30:00,25.1,25.11,25.04,25.11,637600.0,11.9738,11.9786,11.9452,11.9786,637600.0
2005-09-07 09:40:00,25.11,25.17,25.1,25.17,369200.0,11.9786,12.0072,11.9738,12.0072,369200.0
2005-09-07 09:50:00,25.17,25.17,25.11,25.13,257600.0,12.0072,12.0072,11.9786,11.9881,257600.0
2005-09-07 10:00:00,25.13,25.14,25.09,25.11,198400.0,11.9881,11.9929,11.969,11.9786,198400.0
2005-09-07 10:10:00,25.11,25.11,25.07,25.09,201200.0,11.9786,11.9786,11.9595,11.969,201200.0
2005-09-07 10:20:00,25.09,25.11,25.08,25.08,174400.0,11.969,11.9786,11.9643,11.9643,174400.0
2005-09-07 10:30:00,25.09,25.09,25.07,25.07,150500.0,11.969,11.969,11.9595,11.9595,150500.0
2005-09-07 10:40:00,25.07,25.08,25.03,25.04,155400.0,11.9595,11.9643,11.9404,11.9452,155400.0
2005-09-07 10:50:00,25.03,25.07,25.01,25.07,163200.0,11.9404,11.9595,11.9309,11.9595,163200.0
2005-09-07 11:00:00,25.07,25.14,25.07,25.11,153200.0,11.9595,11.9929,11.9595,11.9786,153200.0
2005-09-07 11:10:00,25.11,25.11,25.05,25.05,109400.0,11.9786,11.9786,11.95,11.95,109400.0
2005-09-07 11:20:00,25.05,25.07,25.03,25.05,169200.0,11.95,11.9595,11.9404,11.95,169200.0
2005-09-07 11:30:00,25.06,25.07,25.04,25.06,114500.0,11.9547,11.9595,11.9452,11.9547,114500.0
2005-09-07 11:40:00,25.07,25.12,25.06,25.12,100400.0,11.9595,11.9834,11.9547,11.9834,100400.0
2005-09-07 11:50:00,25.11,25.15,25.1,25.11,91300.0,11.9786,11.9977,11.9738,11.9786,91300.0
2005-09-07 12:00:00,25.11,25.13,25.1,25.12,73800.0,11.9786,11.9881,11.9738,11.9834,73800.0
2005-09-07 12:10:00,25.12,25.15,25.11,25.14,79000.0,11.9834,11.9977,11.9786,11.9929,79000.0
2005-09-07 12:20:00,25.13,25.15,25.1,25.12,77900.0,11.9881,11.9977,11.9738,11.9834,77900.0
2005-09-07 12:30:00,25.12,25.17,25.1,25.16,129600.0,11.9834,12.0072,11.9738,12.0024,129600.0
2005-09-07 12:40:00,25.15,25.16,25.12,25.13,66600.0,11.9977,12.0024,11.9834,11.9881,66600.0
2005-09-07 12:50:00,25.13,25.17,25.12,25.15,187000.0,11.9881,12.0072,11.9834,11.9977,187000.0
2005-09-07 13:00:00,25.15,25.16,25.11,25.16,91400.0,11.9977,12.0024,11.9786,12.0024,91400.0
2005-09-07 13:10:00,25.15,25.19,25.15,25.17,75200.0,11.9977,12.0168,11.9977,12.0072,75200.0
2005-09-07 13:20:00,25.17,25.19,25.13,25.13,67200.0,12.0072,12.0168,11.9881,11.9881,67200.0
2005-09-07 13:30:00,25.13,25.17,25.12,25.17,64200.0,11.9881,12.0072,11.9834,12.0072,64200.0
2005-09-07 13:40:00,25.17,25.19,25.15,25.16,69600.0,12.0072,12.0168,11.9977,12.0024,69600.0
2005-09-07 13:50:00,25.16,25.18,25.16,25.17,89800.0,12.0024,12.012,12.0024,12.0072,89800.0
2005-09-07 14:00:00,25.16,25.19,25.15,25.18,90100.0,12.0024,12.0168,11.9977,12.012,90100.0
2005-09-07 14:10:00,25.18,25.2,25.14,25.15,138200.0,12.012,12.0215,11.9929,11.9977,138200.0
2005-09-07 14:20:00,25.16,25.16,25.12,25.12,61700.0,12.0024,12.0024,11.9834,11.9834,61700.0
2005-09-07 14:30:00,25.12,25.13,25.09,25.1,110300.0,11.9834,11.9881,11.969,11.9738,110300.0
2005-09-07 14:40:00,25.1,25.12,25.09,25.12,95200.0,11.9738,11.9834,11.969,11.9834,95200.0
2005-09-07 14:50:00,25.12,25.16,25.11,25.15,96200.0,11.9834,12.0024,11.9786,11.9977,96200.0
2005-09-07 15:00:00,25.16,25.17,25.11,25.13,97800.0,12.0024,12.0072,11.9786,11.9881,97800.0
2005-09-07 15:10:00,25.12,25.16,25.12,25.13,122800.0,11.9834,12.0024,11.9834,11.9881,122800.0
2005-09-07 15:20:00,25.14,25.15,25.13,25.14,94100.0,11.9929,11.9977,11.9881,11.9929,94100.0
2005-09-07 15:30:00,25.14,25.15,25.11,25.13,101700.0,11.9929,11.9977,11.9786,11.9881,101700.0
2005-09-07 15:40:00,25.12,25.17,25.12,25.15,184200.0,11.9834,12.0072,11.9834,11.9977,184200.0
2005-09-07 15:50:00,25.15,25.17,25.13,25.17,396800.0,11.9977,12.0072,11.9881,12.0072,396800.0
2005-09-08 09:30:00,24.95,25.09,24.93,24.94,322700.0,11.9023,11.969,11.8927,11.8975,322700.0
2005-09-08 09:40:00,24.95,24.98,24.93,24.95,119900.0,11.9023,11.9166,11.8927,11.9023,119900.0
2005-09-08 09:50:00,24.95,24.97,24.83,24.83,283600.0,11.9023,11.9118,11.845,11.845,283600.0
2005-09-08 10:00:00,24.84,24.86,24.81,24.84,154600.0,11.8498,11.8593,11.8355,11.8498,154600.0
2005-09-08 10:10:00,24.84,24.85,24.8,24.8,231300.0,11.8498,11.8546,11.8307,11.8307,231300.0
2005-09-08 10:20:00,24.79,24.81,24.77,24.78,142200.0,11.8259,11.8355,11.8164,11.8212,142200.0
2005-09-08 10:30:00,24.78,24.89,24.78,24.88,143000.0,11.8212,11.8736,11.8212,11.8689,143000.0
2005-09-08 10:40:00,24.89,24.9,24.85,24.87,197400.0,11.8736,11.8784,11.8546,11.8641,197400.0
2005-09-08 10:50:00,24.86,24.87,24.81,24.81,159000.0,11.8593,11.8641,11.8355,11.8355,159000.0
2005-09-08 11:00:00,24.8,24.81,24.78,24.79,113000.0,11.8307,11.8355,11.8212,11.8259,113000.0
2005-09-08 11:10:00,24.78,24.8,24.76,24.8,179800.0,11.8212,11.8307,11.8116,11.8307,179800.0
2005-09-08 11:20:00,24.8,24.84,24.79,24.84,151300.0,11.8307,11.8498,11.8259,11.8498,151300.0
2005-09-08 11:30:00,24.84,24.84,24.81,24.82,154200.0,11.8498,11.8498,11.8355,11.8402,154200.0
2005-09-08 11:40:00,24.83,24.87,24.82,24.85,102900.0,11.845,11.8641,11.8402,11.8546,102900.0
2005-09-08 11:50:00,24.86,24.86,24.83,24.84,222800.0,11.8593,11.8593,11.845,11.8498,222800.0
2005-09-08 12:00:00,24.83,24.89,24.83,24.88,108400.0,11.845,11.8736,11.845,11.8689,108400.0
2005-09-08 12:10:00,24.88,24.9,24.84,24.87,75800.0,11.8689,11.8784,11.8498,11.8641,75800.0
2005-09-08 12:20:00,24.88,24.88,24.86,24.88,106800.0,11.8689,11.8689,11.8593,11.8689,106800.0
2005-09-08 12:30:00,24.88,24.89,24.87,24.87,68300.0,11.8689,11.8736,11.8641,11.8641,68300.0
2005-09-08 12:40:00,24.88,24.89,24.87,24.89,97800.0,11.8689,11.8736,11.8641,11.8736,97800.0
2005-09-08 12:50:00,24.88,24.89,24.87,24.88,41600.0,11.8689,11.8736,11.8641,11.8689,41600.0
2005-09-08 13:00:00,24.88,24.9,24.87,24.88,71100.0,11.8689,11.8784,11.8641,11.8689,71100.0
2005-09-08 13:10:00,24.88,24.89,24.86,24.86,49700.0,11.8689,11.8736,11.8593,11.8593,49700.0
2005-09-08 13:20:00,24.86,24.87,24.84,24.84,39500.0,11.8593,11.8641,11.8498,11.8498,39500.0
2005-09-08 13:30:00,24.84,24.85,24.84,24.85,61100.0,11.8498,11.8546,11.8498,11.8546,61100.0
2005-09-08 13:40:00,24.84,24.85,24.83,24.83,104300.0,11.8498,11.8546,11.845,11.845,104300.0
2005-09-08 13:50:00,24.83,24.84,24.81,24.83,136800.0,11.845,11.8498,11.8355,11.845,136800.0
2005-09-08 14:00:00,24.84,24.84,24.82,24.83,109400.0,11.8498,11.8498,11.8402,11.845,109400.0
2005-09-08 14:10:00,24.83,24.84,24.77,24.78,145000.0,11.845,11.8498,11.8164,11.8212,145000.0
2005-09-08 14:20:00,24.77,24.79,24.77,24.79,121400.0,11.8164,11.8259,11.8164,11.8259,121400.0
2005-09-08 14:30:00,24.79,24.82,24.78,24.82,109000.0,11.8259,11.8402,11.8212,11.8402,109000.0
2005-09-08 14:40:00,24.82,24.86,24.81,24.84,134800.0,11.8402,11.8593,11.8355,11.8498,134800.0
2005-09-08 14:50:00,24.85,24.85,24.8,24.8,129100.0,11.8546,11.8546,11.8307,11.8307,129100.0
2005-09-08 15:00:00,24.79,24.81,24.76,24.79,132300.0,11.8259,11.8355,11.8116,11.8259,132300.0
2005-09-08 15:10:00,24.79,24.83,24.78,24.82,150700.0,11.8259,11.845,11.8212,11.8402,150700.0
2005-09-08 15:20:00,24.82,24.84,24.81,24.83,134000.0,11.8402,11.8498,11.8355,11.845,134000.0
2005-09-08 15:30:00,24.84,24.91,24.83,24.9,265800.0,11.8498,11.8832,11.845,11.8784,265800.0
2005-09-08 15:40:00,24.9,24.91,24.87,24.88,242200.0,11.8784,11.8832,11.8641,11.8689,242200.0
2005-09-08 15:50:00,24.88,24.96,24.87,24.91,425800.0,11.8689,11.907,11.8641,11.8832,425800.0
2005-09-09 09:30:00,24.88,25.0,24.88,24.94,162200.0,11.8689,11.9261,11.8689,11.8975,162200.0
2005-09-09 09:40:00,24.94,24.94,24.78,24.79,115000.0,11.8975,11.8975,11.8212,11.8259,115000.0
2005-09-09 09:50:00,24.78,24.85,24.78,24.83,97700.0,11.8212,11.8546,11.8212,11.845,97700.0
2005-09-09 10:00:00,24.82,24.83,24.78,24.79,62900.0,11.8402,11.845,11.8212,11.8259,62900.0
2005-09-09 10:10:00,24.79,24.85,24.78,24.85,66900.0,11.8259,11.8546,11.8212,11.8546,66900.0
2005-09-09 10:20:00,24.85,24.86,24.84,24.85,40800.0,11.8546,11.8593,11.8498,11.8546,40800.0
2005-09-09 10:30:00,24.84,24.86,24.82,24.83,102400.0,11.8498,11.8593,11.8402,11.845,102400.0
2005-09-09 10:40:00,24.83,24.86,24.82,24.85,269200.0,11.845,11.8593,11.8402,11.8546,269200.0
2005-09-09 10:50:00,24.84,24.9,24.84,24.9,90200.0,11.8498,11.8784,11.8498,11.8784,90200.0
2005-09-09 11:00:00,24.9,24.92,24.89,24.9,69700.0,11.8784,11.888,11.8736,11.8784,69700.0
2005-09-09 11:10:00,24.9,24.95,24.89,24.92,78300.0,11.8784,11.9023,11.8736,11.888,78300.0
2005-09-09 11:20:00,24.92,24.95,24.91,24.94,61500.0,11.888,11.9023,11.8832,11.8975,61500.0
2005-09-09 11:30:00,24.94,25.01,24.94,25.01,148300.0,11.8975,11.9309,11.8975,11.9309,148300.0
2005-09-09 11:40:00,25.01,25.11,25.0,25.03,117700.0,11.9309,11.9786,11.9261,11.9404,117700.0
2005-09-09 11:50:00,25.04,25.04,24.98,24.99,385100.0,11.9452,11.9452,11.9166,11.9213,385100.0
2005-09-09 12:00:00,25.0,25.05,24.99,25.05,132000.0,11.9261,11.95,11.9213,11.95,132000.0
2005-09-09 12:10:00,25.04,25.12,25.04,25.09,149200.0,11.9452,11.9834,11.9452,11.969,149200.0
2005-09-09 12:20:00,25.08,25.14,25.07,25.12,133700.0,11.9643,11.9929,11.9595,11.9834,133700.0
2005-09-09 12:30:00,25.1,25.12,25.07,25.08,108500.0,11.9738,11.9834,11.9595,11.9643,108500.0
2005-09-09 12:40:00,25.07,25.09,25.05,25.05,55400.0,11.9595,11.969,11.95,11.95,55400.0
2005-09-09 12:50:00,25.05,25.08,25.03,25.04,54200.0,11.95,11.9643,11.9404,11.9452,54200.0
2005-09-09 13:00:00,25.03,25.05,25.02,25.05,59200.0,11.9404,11.95,11.9357,11.95,59200.0
2005-09-09 13:10:00,25.05,25.07,25.03,25.05,56700.0,11.95,11.9595,11.9404,11.95,56700.0
2005-09-09 13:20:00,25.05,25.05,25.0,25.04,137800.0,11.95,11.95,11.9261,11.9452,137800.0
2005-09-09 13:30:00,25.05,25.16,25.04,25.09,168200.0,11.95,12.0024,11.9452,11.969,168200.0
2005-09-09 13:40:00,25.08,25.18,25.08,25.17,182800.0,11.9643,12.012,11.9643,12.0072,182800.0
2005-09-09 13:50:00,25.18,25.49,25.17,25.37,447100.0,12.012,12.1599,12.0072,12.1026,447100.0
2005-09-09 14:00:00,25.35,25.4,25.05,25.14,596700.0,12.0931,12.1169,11.95,11.9929,596700.0
2005-09-09 14:10:00,25.13,25.21,25.12,25.12,241000.0,11.9881,12.0263,11.9834,11.9834,241000.0
2005-09-09 14:20:00,25.12,25.13,25.05,25.09,242300.0,11.9834,11.9881,11.95,11.969,242300.0
2005-09-09 14:30:00,25.09,25.16,25.08,25.15,177200.0,11.969,12.0024,11.9643,11.9977,177200.0
2005-09-09 14:40:00,25.15,25.15,25.14,25.15,85700.0,11.9977,11.9977,11.9929,11.9977,85700.0
2005-09-09 14:50:00,25.16,25.19,25.14,25.18,86700.0,12.0024,12.0168,11.9929,12.012,86700.0
2005-09-09 15:00:00,25.19,25.19,25.18,25.18,128300.0,12.0168,12.0168,12.012,12.012,128300.0
2005-09-09 15:10:00,25.18,25.19,25.18,25.19,112600.0,12.012,12.0168,12.012,12.0168,112600.0
2005-09-09 15:20:00,25.19,25.2,25.15,25.16,130100.0,12.0168,12.0215,11.9977,12.0024,130100.0
2005-09-09 15:30:00,25.17,25.17,25.13,25.14,126000.0,12.0072,12.0072,11.9881,11.9929,126000.0
2005-09-09 15:40:00,25.15,25.17,25.12,25.12,354300.0,11.9977,12.0072,11.9834,11.9834,354300.0
2005-09-09 15:50:00,25.12,25.13,25.06,25.1,471000.0,11.9834,11.9881,11.9547,11.9738,471000.0
2005-09-12 09:30:00,25.13,25.15,25.05,25.05,208400.0,11.9881,11.9977,11.95,11.95,208400.0
2005-09-12 09:40:00,25.05,25.13,25.05,25.08,68600.0,11.95,11.9881,11.95,11.9643,68600.0
2005-09-12 09:50:00,25.09,25.12,25.05,25.06,142800.0,11.969,11.9834,11.95,11.9547,142800.0
2005-09-12 10:00:00,25.06,25.09,25.05,25.05,70000.0,11.9547,11.969,11.95,11.95,70000.0
2005-09-12 10:10:00,25.05,25.06,25.02,25.02,63900.0,11.95,11.9547,11.9357,11.9357,63900.0
2005-09-12 10:20:00,25.03,25.04,25.01,25.01,69700.0,11.9404,11.9452,11.9309,11.9309,69700.0
2005-09-12 10:30:00,25.02,25.04,25.0,25.02,73400.0,11.9357,11.9452,11.9261,11.9357,73400.0
2005-09-12 10:40:00,25.02,25.05,25.0,25.03,86000.0,11.9357,11.95,11.9261,11.9404,86000.0
2005-09-12 10:50:00,25.03,25.03,24.99,24.99,101300.0,11.9404,11.9404,11.9213,11.9213,101300.0
2005-09-12 11:00:00,25.0,25.01,24.99,25.0,45900.0,11.9261,11.9309,11.9213,11.9261,45900.0
2005-09-12 11:10:00,25.0,25.02,25.0,25.0,59900.0,11.9261,11.9357,11.9261,11.9261,59900.0
2005-09-12 11:20:00,25.01,25.05,25.0,25.03,46900.0,11.9309,11.95,11.9261,11.9404,46900.0
2005-09-12 11:30:00,25.04,25.04,25.01,25.03,82300.0,11.9452,11.9452,11.9309,11.9404,82300.0
2005-09-12 11:40:00,25.03,25.04,25.01,25.04,53500.0,11.9404,11.9452,11.9309,11.9452,53500.0
2005-09-12 11:50:00,25.03,25.03,24.92,24.93,203200.0,11.9404,11.9404,11.888,11.8927,203200.0
2005-09-12 12:00:00,24.93,24.95,24.91,24.92,82700.0,11.8927,11.9023,11.8832,11.888,82700.0
2005-09-12 12:10:00,24.92,24.94,24.9,24.9,109800.0,11.888,11.8975,11.8784,11.8784,109800.0
2005-09-12 12:20:00,24.9,24.9,24.85,24.86,274100.0,11.8784,11.8784,11.8546,11.8593,274100.0
2005-09-12 12:30:00,24.86,24.87,24.75,24.85,268000.0,11.8593,11.8641,11.8069,11.8546,268000.0
2005-09-12 12:40:00,24.85,24.89,24.84,24.89,67600.0,11.8546,11.8736,11.8498,11.8736,67600.0
2005-09-12 12:50:00,24.89,24.89,24.87,24.88,40900.0,11.8736,11.8736,11.8641,11.8689,40900.0
2005-09-12 13:00:00,24.88,24.91,24.88,24.9,31300.0,11.8689,11.8832,11.8689,11.8784,31300.0
2005-09-12 13:10:00,24.9,24.93,24.9,24.93,48100.0,11.8784,11.8927,11.8784,11.8927,48100.0
2005-09-12 13:20:00,24.92,24.93,24.75,24.77,371200.0,11.888,11.8927,11.8069,11.8164,371200.0
2005-09-12 13:30:00,24.78,24.87,24.77,24.86,78700.0,11.8212,11.8641,11.8164,11.8593,78700.0
2005-09-12 13:40:00,24.87,24.88,24.84,24.84,62400.0,11.8641,11.8689,11.8498,11.8498,62400.0
2005-09-12 13:50:00,24.84,24.85,24.77,24.78,112500.0,11.8498,11.8546,11.8164,11.8212,112500.0
2005-09-12 14:00:00,24.77,24.81,24.76,24.8,235200.0,11.8164,11.8355,11.8116,11.8307,235200.0
2005-09-12 14:10:00,24.79,24.81,24.79,24.81,156300.0,11.8259,11.8355,11.8259,11.8355,156300.0
2005-09-12 14:20:00,24.81,24.81,24.78,24.8,131300.0,11.8355,11.8355,11.8212,11.8307,131300.0
2005-09-12 14:30:00,24.79,24.8,24.74,24.76,113100.0,11.8259,11.8307,11.8021,11.8116,113100.0
2005-09-12 14:40:00,24.75,24.76,24.73,24.74,144200.0,11.8069,11.8116,11.7973,11.8021,144200.0
2005-09-12 14:50:00,24.73,24.75,24.73,24.74,171000.0,11.7973,11.8069,11.7973,11.8021,171000.0
2005-09-12 15:00:00,24.74,24.76,24.74,24.75,143200.0,11.8021,11.8116,11.8021,11.8069,143200.0
2005-09-12 15:10:00,24.76,24.76,24.75,24.76,73300.0,11.8116,11.8116,11.8069,11.8116,73300.0
2005-09-12 15:20:00,24.75,24.76,24.74,24.74,164000.0,11.8069,11.8116,11.8021,11.8021,164000.0
2005-09-12 15:30:00,24.75,24.76,24.74,24.76,263600.0,11.8069,11.8116,11.8021,11.8116,263600.0
2005-09-12 15:40:00,24.76,24.76,24.72,24.75,434400.0,11.8116,11.8116,11.7925,11.8069,434400.0
2005-09-12 15:50:00,24.74,24.75,24.71,24.71,764700.0,11.8021,11.8069,11.7878,11.7878,764700.0
2005-09-13 09:30:00,24.9,24.9,24.71,24.78,386600.0,11.8784,11.8784,11.7878,11.8212,386600.0
2005-09-13 09:40:00,24.77,24.77,24.71,24.75,172500.0,11.8164,11.8164,11.7878,11.8069,172500.0
2005-09-13 09:50:00,24.76,24.77,24.71,24.74,115300.0,11.8116,11.8164,11.7878,11.8021,115300.0
2005-09-13 10:00:00,24.75,24.76,24.73,24.74,90000.0,11.8069,11.8116,11.7973,11.8021,90000.0
2005-09-13 10:10:00,24.74,24.77,24.7,24.75,134500.0,11.8021,11.8164,11.783,11.8069,134500.0
2005-09-13 10:20:00,24.76,24.82,24.75,24.76,93700.0,11.8116,11.8402,11.8069,11.8116,93700.0
2005-09-13 10:30:00,24.76,24.77,24.75,24.76,36000.0,11.8116,11.8164,11.8069,11.8116,36000.0
2005-09-13 10:40:00,24.75,24.76,24.74,24.74,79500.0,11.8069,11.8116,11.8021,11.8021,79500.0
2005-09-13 10:50:00,24.75,24.77,24.71,24.76,146100.0,11.8069,11.8164,11.7878,11.8116,146100.0
2005-09-13 11:00:00,24.76,24.77,24.75,24.77,134600.0,11.8116,11.8164,11.8069,11.8164,134600.0
2005-09-13 11:10:00,24.76,24.81,24.76,24.8,82900.0,11.8116,11.8355,11.8116,11.8307,82900.0
2005-09-13 11:20:00,24.8,24.82,24.79,24.8,110700.0,11.8307,11.8402,11.8259,11.8307,110700.0
2005-09-13 11:30:00,24.79,24.83,24.77,24.82,96700.0,11.8259,11.845,11.8164,11.8402,96700.0
2005-09-13 11:40:00,24.82,24.83,24.79,24.81,93700.0,11.8402,11.845,11.8259,11.8355,93700.0
2005-09-13 11:50:00,24.8,24.81,24.77,24.8,107200.0,11.8307,11.8355,11.8164,11.8307,107200.0
2005-09-13 12:00:00,24.8,24.8,24.77,24.78,50800.0,11.8307,11.8307,11.8164,11.8212,50800.0
2005-09-13 12:10:00,24.79,24.81,24.78,24.79,66200.0,11.8259,11.8355,11.8212,11.8259,66200.0
2005-09-13 12:20:00,24.79,24.8,24.78,24.79,53600.0,11.8259,11.8307,11.8212,11.8259,53600.0
2005-09-13 12:30:00,24.8,24.8,24.78,24.79,49900.0,11.8307,11.8307,11.8212,11.8259,49900.0
2005-09-13 12:40:00,24.78,24.8,24.77,24.79,71700.0,11.8212,11.8307,11.8164,11.8259,71700.0
2005-09-13 12:50:00,24.78,24.83,24.78,24.82,110300.0,11.8212,11.845,11.8212,11.8402,110300.0
2005-09-13 13:00:00,24.81,24.83,24.81,24.83,60800.0,11.8355,11.845,11.8355,11.845,60800.0
2005-09-13 13:10:00,24.82,24.82,24.79,24.8,84500.0,11.8402,11.8402,11.8259,11.8307,84500.0
2005-09-13 13:20:00,24.81,24.82,24.8,24.8,58100.0,11.8355,11.8402,11.8307,11.8307,58100.0
2005-09-13 13:30:00,24.8,24.81,24.79,24.8,74500.0,11.8307,11.8355,11.8259,11.8307,74500.0
2005-09-13 13:40:00,24.8,24.81,24.78,24.79,69700.0,11.8307,11.8355,11.8212,11.8259,69700.0
2005-09-13 13:50:00,24.79,24.8,24.78,24.79,60400.0,11.8259,11.8307,11.8212,11.8259,60400.0
2005-09-13 14:00:00,24.79,24.82,24.78,24.81,110900.0,11.8259,11.8402,11.8212,11.8355,110900.0
2005-09-13 14:10:00,24.82,24.87,24.81,24.85,141700.0,11.8402,11.8641,11.8355,11.8546,141700.0
2005-09-13 14:20:00,24.84,24.9,24.83,24.86,199900.0,11.8498,11.8784,11.845,11.8593,199900.0
2005-09-13 14:30:00,24.85,24.86,24.84,24.85,83100.0,11.8546,11.8593,11.8498,11.8546,83100.0
2005-09-13 14:40:00,24.85,24.86,24.84,24.85,69300.0,11.8546,11.8593,11.8498,11.8546,69300.0
2005-09-13 14:50:00,24.86,24.86,24.82,24.85,112100.0,11.8593,11.8593,11.8402,11.8546,112100.0
2005-09-13 15:00:00,24.85,24.87,24.85,24.85,153200.0,11.8546,11.8641,11.8546,11.8546,153200.0
2005-09-13 15:10:00,24.85,24.86,24.82,24.82,75900.0,11.8546,11.8593,11.8402,11.8402,75900.0
2005-09-13 15:20:00,24.82,24.83,24.79,24.81,88200.0,11.8402,11.845,11.8259,11.8355,88200.0
2005-09-13 15:30:00,24.81,24.81,24.78,24.78,169400.0,11.8355,11.8355,11.8212,11.8212,169400.0
2005-09-13 15:40:00,24.78,24.83,24.75,24.81,278900.0,11.8212,11.845,11.8069,11.8355,278900.0
2005-09-13 15:50:00,24.82,24.89,24.79,24.88,873800.0,11.8402,11.8736,11.8259,11.8689,873800.0
2005-09-14 09:30:00,24.89,24.98,24.89,24.96,143500.0,11.8736,11.9166,11.8736,11.907,143500.0
2005-09-14 09:40:00,24.96,24.97,24.88,24.88,111800.0,11.907,11.9118,11.8689,11.8689,111800.0
2005-09-14 09:50:00,24.89,24.94,24.87,24.88,100000.0,11.8736,11.8975,11.8641,11.8689,100000.0
2005-09-14 10:00:00,24.88,24.91,24.86,24.9,82600.0,11.8689,11.8832,11.8593,11.8784,82600.0
2005-09-14 10:10:00,24.89,24.91,24.83,24.83,106200.0,11.8736,11.8832,11.845,11.845,106200.0
2005-09-14 10:20:00,24.84,24.85,24.8,24.8,47300.0,11.8498,11.8546,11.8307,11.8307,47300.0
2005-09-14 10:30:00,24.8,24.88,24.78,24.78,125400.0,11.8307,11.8689,11.8212,11.8212,125400.0
2005-09-14 10:40:00,24.78,24.79,24.72,24.73,226700.0,11.8212,11.8259,11.7925,11.7973,226700.0
2005-09-14 10:50:00,24.73,24.74,24.7,24.7,138300.0,11.7973,11.8021,11.783,11.783,138300.0
2005-09-14 11:00:00,24.71,24.71,24.65,24.67,184600.0,11.7878,11.7878,11.7591,11.7687,184600.0
2005-09-14 11:10:00,24.67,24.69,24.63,24.63,202600.0,11.7687,11.7782,11.7496,11.7496,202600.0
2005-09-14 11:20:00,24.64,24.65,24.6,24.62,159200.0,11.7544,11.7591,11.7353,11.7448,159200.0
2005-09-14 11:30:00,24.6,24.7,24.6,24.69,90400.0,11.7353,11.783,11.7353,11.7782,90400.0
2005-09-14 11:40:00,24.69,24.71,24.69,24.7,35000.0,11.7782,11.7878,11.7782,11.783,35000.0
2005-09-14 11:50:00,24.7,24.73,24.69,24.72,70700.0,11.783,11.7973,11.7782,11.7925,70700.0
2005-09-14 12:00:00,24.72,24.75,24.71,24.74,59700.0,11.7925,11.8069,11.7878,11.8021,59700.0
2005-09-14 12:10:00,24.74,24.8,24.74,24.78,128100.0,11.8021,11.8307,11.8021,11.8212,128100.0
2005-09-14 12:20:00,24.78,24.79,24.77,24.78,73400.0,11.8212,11.8259,11.8164,11.8212,73400.0
2005-09-14 12:30:00,24.78,24.8,24.77,24.77,78400.0,11.8212,11.8307,11.8164,11.8164,78400.0
2005-09-14 12:40:00,24.78,24.79,24.77,24.78,45600.0,11.8212,11.8259,11.8164,11.8212,45600.0
2005-09-14 12:50:00,24.79,24.8,24.76,24.8,49200.0,11.8259,11.8307,11.8116,11.8307,49200.0
2005-09-14 13:00:00,24.8,24.8,24.78,24.79,66000.0,11.8307,11.8307,11.8212,11.8259,66000.0
2005-09-14 13:10:00,24.8,24.8,24.77,24.79,41100.0,11.8307,11.8307,11.8164,11.8259,41100.0
2005-09-14 13:20:00,24.79,24.79,24.76,24.78,43100.0,11.8259,11.8259,11.8116,11.8212,43100.0
2005-09-14 13:30:00,24.78,24.79,24.76,24.77,41000.0,11.8212,11.8259,11.8116,11.8164,41000.0
2005-09-14 13:40:00,24.76,24.77,24.75,24.76,68700.0,11.8116,11.8164,11.8069,11.8116,68700.0
2005-09-14 13:50:00,24.75,24.76,24.72,24.72,63900.0,11.8069,11.8116,11.7925,11.7925,63900.0
2005-09-14 14:00:00,24.72,24.73,24.71,24.72,37200.0,11.7925,11.7973,11.7878,11.7925,37200.0
2005-09-14 14:10:00,24.73,24.89,24.68,24.68,109600.0,11.7973,11.8736,11.7735,11.7735,109600.0
2005-09-14 14:20:00,24.68,24.73,24.67,24.73,101700.0,11.7735,11.7973,11.7687,11.7973,101700.0
2005-09-14 14:30:00,24.71,24.74,24.69,24.72,66300.0,11.7878,11.8021,11.7782,11.7925,66300.0
2005-09-14 14:40:00,24.73,24.73,24.69,24.72,57700.0,11.7973,11.7973,11.7782,11.7925,57700.0
2005-09-14 14:50:00,24.73,24.74,24.72,24.73,55300.0,11.7973,11.8021,11.7925,11.7973,55300.0
2005-09-14 15:00:00,24.72,24.73,24.68,24.72,135700.0,11.7925,11.7973,11.7735,11.7925,135700.0
2005-09-14 15:10:00,24.71,24.73,24.7,24.71,80100.0,11.7878,11.7973,11.783,11.7878,80100.0
2005-09-14 15:20:00,24.71,24.73,24.71,24.72,121600.0,11.7878,11.7973,11.7878,11.7925,121600.0
2005-09-14 15:30:00,24.72,24.73,24.7,24.72,73200.0,11.7925,11.7973,11.783,11.7925,73200.0
2005-09-14 15:40:00,24.72,24.77,24.72,24.75,137700.0,11.7925,11.8164,11.7925,11.8069,137700.0
2005-09-14 15:50:00,24.75,24.76,24.73,24.73,290800.0,11.8069,11.8116,11.7973,11.7973,290800.0
2005-09-15 09:30:00,24.75,24.81,24.74,24.79,219700.0,11.8069,11.8355,11.8021,11.8259,219700.0
2005-09-15 09:40:00,24.8,24.8,24.74,24.77,79200.0,11.8307,11.8307,11.8021,11.8164,79200.0
2005-09-15 09:50:00,24.77,24.79,24.73,24.77,77200.0,11.8164,11.8259,11.7973,11.8164,77200.0
2005-09-15 10:00:00,24.77,24.77,24.69,24.7,76500.0,11.8164,11.8164,11.7782,11.783,76500.0
2005-09-15 10:10:00,24.7,24.71,24.68,24.71,67500.0,11.783,11.7878,11.7735,11.7878,67500.0
2005-09-15 10:20:00,24.71,24.72,24.66,24.67,77900.0,11.7878,11.7925,11.7639,11.7687,77900.0
2005-09-15 10:30:00,24.67,24.7,24.67,24.68,75400.0,11.7687,11.783,11.7687,11.7735,75400.0
2005-09-15 10:40:00,24.68,24.69,24.67,24.68,48700.0,11.7735,11.7782,11.7687,11.7735,48700.0
2005-09-15 10:50:00,24.68,24.73,24.67,24.73,85700.0,11.7735,11.7973,11.7687,11.7973,85700.0
2005-09-15 11:00:00,24.72,24.77,24.71,24.77,216900.0,11.7925,11.8164,11.7878,11.8164,216900.0
2005-09-15 11:10:00,24.76,24.76,24.73,24.75,186800.0,11.8116,11.8116,11.7973,11.8069,186800.0
2005-09-15 11:20:00,24.74,24.77,24.74,24.75,107800.0,11.8021,11.8164,11.8021,11.8069,107800.0
2005-09-15 11:30:00,24.75,24.76,24.74,24.76,101200.0,11.8069,11.8116,11.8021,11.8116,101200.0
2005-09-15 11:40:00,24.75,24.79,24.75,24.77,70800.0,11.8069,11.8259,11.8069,11.8164,70800.0
2005-09-15 11:50:00,24.78,24.79,24.74,24.75,160400.0,11.8212,11.8259,11.8021,11.8069,160400.0
2005-09-15 12:00:00,24.76,24.76,24.72,24.73,109700.0,11.8116,11.8116,11.7925,11.7973,109700.0
2005-09-15 12:10:00,24.72,24.72,24.7,24.7,38700.0,11.7925,11.7925,11.783,11.783,38700.0
2005-09-15 12:20:00,24.7,24.71,24.66,24.67,56600.0,11.783,11.7878,11.7639,11.7687,56600.0
2005-09-15 12:30:00,24.67,24.67,24.66,24.67,44100.0,11.7687,11.7687,11.7639,11.7687,44100.0
2005-09-15 12:40:00,24.67,24.67,24.65,24.65,68000.0,11.7687,11.7687,11.7591,11.7591,68000.0
2005-09-15 12:50:00,24.65,24.66,24.63,24.64,90200.0,11.7591,11.7639,11.7496,11.7544,90200.0
2005-09-15 13:00:00,24.65,24.65,24.64,24.65,50100.0,11.7591,11.7591,11.7544,11.7591,50100.0
2005-09-15 13:10:00,24.65,24.72,24.64,24.7,84900.0,11.7591,11.7925,11.7544,11.783,84900.0
2005-09-15 13:20:00,24.71,24.71,24.67,24.67,39500.0,11.7878,11.7878,11.7687,11.7687,39500.0
2005-09-15 13:30:00,24.68,24.68,24.66,24.67,44900.0,11.7735,11.7735,11.7639,11.7687,44900.0
2005-09-15 13:40:00,24.66,24.67,24.65,24.66,61700.0,11.7639,11.7687,11.7591,11.7639,61700.0
2005-09-15 13:50:00,24.66,24.68,24.65,24.65,53200.0,11.7639,11.7735,11.7591,11.7591,53200.0
2005-09-15 14:00:00,24.65,24.66,24.64,24.65,148800.0,11.7591,11.7639,11.7544,11.7591,148800.0
2005-09-15 14:10:00,24.65,24.66,24.64,24.64,107200.0,11.7591,11.7639,11.7544,11.7544,107200.0
2005-09-15 14:20:00,24.64,24.65,24.6,24.61,123600.0,11.7544,11.7591,11.7353,11.7401,123600.0
2005-09-15 14:30:00,24.61,24.62,24.6,24.6,71100.0,11.7401,11.7448,11.7353,11.7353,71100.0
2005-09-15 14:40:00,24.6,24.61,24.59,24.6,98000.0,11.7353,11.7401,11.7305,11.7353,98000.0
2005-09-15 14:50:00,24.6,24.6,24.58,24.58,74700.0,11.7353,11.7353,11.7258,11.7258,74700.0
2005-09-15 15:00:00,24.58,24.65,24.57,24.63,206900.0,11.7258,11.7591,11.721,11.7496,206900.0
2005-09-15 15:10:00,24.63,24.64,24.62,24.62,77100.0,11.7496,11.7544,11.7448,11.7448,77100.0
2005-09-15 15:20:00,24.61,24.62,24.59,24.6,103600.0,11.7401,11.7448,11.7305,11.7353,103600.0
2005-09-15 15:30:00,24.6,24.6,24.57,24.58,154900.0,11.7353,11.7353,11.721,11.7258,154900.0
2005-09-15 15:40:00,24.59,24.64,24.59,24.61,194700.0,11.7305,11.7544,11.7305,11.7401,194700.0
2005-09-15 15:50:00,24.61,24.63,24.59,24.62,312000.0,11.7401,11.7496,11.7305,11.7448,312000.0
2005-09-16 09:30:00,24.72,24.75,24.71,24.73,1899500.0,11.7925,11.8069,11.7878,11.7973,1899500.0
2005-09-16 09:40:00,24.73,24.74,24.72,24.73,111100.0,11.7973,11.8021,11.7925,11.7973,111100.0
2005-09-16 09:50:00,24.73,24.8,24.73,24.79,129300.0,11.7973,11.8307,11.7973,11.8259,129300.0
2005-09-16 10:00:00,24.8,24.84,24.77,24.84,182300.0,11.8307,11.8498,11.8164,11.8498,182300.0
2005-09-16 10:10:00,24.83,24.88,24.83,24.86,139500.0,11.845,11.8689,11.845,11.8593,139500.0
2005-09-16 10:20:00,24.86,24.86,24.79,24.8,136800.0,11.8593,11.8593,11.8259,11.8307,136800.0
2005-09-16 10:30:00,24.81,24.82,24.79,24.82,98700.0,11.8355,11.8402,11.8259,11.8402,98700.0
2005-09-16 10:40:00,24.82,24.86,24.81,24.84,138800.0,11.8402,11.8593,11.8355,11.8498,138800.0
2005-09-16 10:50:00,24.85,24.85,24.83,24.83,73700.0,11.8546,11.8546,11.845,11.845,73700.0
2005-09-16 11:00:00,24.83,24.85,24.81,24.83,117500.0,11.845,11.8546,11.8355,11.845,117500.0
2005-09-16 11:10:00,24.82,24.84,24.81,24.83,76600.0,11.8402,11.8498,11.8355,11.845,76600.0
2005-09-16 11:20:00,24.83,24.83,24.82,24.83,73400.0,11.845,11.845,11.8402,11.845,73400.0
2005-09-16 11:30:00,24.82,24.84,24.81,24.84,102300.0,11.8402,11.8498,11.8355,11.8498,102300.0
2005-09-16 11:40:00,24.84,24.88,24.83,24.87,76200.0,11.8498,11.8689,11.845,11.8641,76200.0
2005-09-16 11:50:00,24.87,24.87,24.83,24.85,52100.0,11.8641,11.8641,11.845,11.8546,52100.0
2005-09-16 12:00:00,24.85,24.86,24.8,24.82,68500.0,11.8546,11.8593,11.8307,11.8402,68500.0
2005-09-16 12:10:00,24.83,24.84,24.8,24.82,57200.0,11.845,11.8498,11.8307,11.8402,57200.0
2005-09-16 12:20:00,24.82,24.87,24.82,24.86,75600.0,11.8402,11.8641,11.8402,11.8593,75600.0
2005-09-16 12:30:00,24.87,24.89,24.85,24.87,60500.0,11.8641,11.8736,11.8546,11.8641,60500.0
2005-09-16 12:40:00,24.87,24.94,24.86,24.91,122400.0,11.8641,11.8975,11.8593,11.8832,122400.0
2005-09-16 12:50:00,24.91,24.92,24.89,24.91,59300.0,11.8832,11.888,11.8736,11.8832,59300.0
2005-09-16 13:00:00,24.91,24.92,24.89,24.91,70800.0,11.8832,11.888,11.8736,11.8832,70800.0
2005-09-16 13:10:00,24.91,24.92,24.89,24.9,71000.0,11.8832,11.888,11.8736,11.8784,71000.0
2005-09-16 13:20:00,24.9,24.91,24.88,24.9,65900.0,11.8784,11.8832,11.8689,11.8784,65900.0
2005-09-16 13:30:00,24.9,24.9,24.88,24.89,45100.0,11.8784,11.8784,11.8689,11.8736,45100.0
2005-09-16 13:40:00,24.89,24.9,24.88,24.89,51900.0,11.8736,11.8784,11.8689,11.8736,51900.0
2005-09-16 13:50:00,24.89,24.89,24.87,24.88,100500.0,11.8736,11.8736,11.8641,11.8689,100500.0
2005-09-16 14:00:00,24.88,24.91,24.87,24.89,85100.0,11.8689,11.8832,11.8641,11.8736,85100.0
2005-09-16 14:10:00,24.88,24.9,24.88,24.89,53900.0,11.8689,11.8784,11.8689,11.8736,53900.0
2005-09-16 14:20:00,24.88,24.9,24.88,24.9,60200.0,11.8689,11.8784,11.8689,11.8784,60200.0
2005-09-16 14:30:00,24.9,24.91,24.86,24.91,95400.0,11.8784,11.8832,11.8593,11.8832,95400.0
2005-09-16 14:40:00,24.91,24.92,24.89,24.9,75400.0,11.8832,11.888,11.8736,11.8784,75400.0
2005-09-16 14:50:00,24.9,24.93,24.9,24.93,84200.0,11.8784,11.8927,11.8784,11.8927,84200.0
2005-09-16 15:00:00,24.93,24.98,24.91,24.96,191400.0,11.8927,11.9166,11.8832,11.907,191400.0
2005-09-16 15:10:00,24.96,24.98,24.95,24.96,125700.0,11.907,11.9166,11.9023,11.907,125700.0
2005-09-16 15:20:00,24.96,24.96,24.93,24.94,129400.0,11.907,11.907,11.8927,11.8975,129400.0
2005-09-16 15:30:00,24.95,24.98,24.94,24.97,174300.0,11.9023,11.9166,11.8975,11.9118,174300.0
2005-09-16 15:40:00,24.97,25.02,24.96,25.02,579700.0,11.9118,11.9357,11.907,11.9357,579700.0
2005-09-16 15:50:00,25.02,25.02,25.0,25.01,1333300.0,11.9357,11.9357,11.9261,11.9309,1333300.0
2005-09-19 09:30:00,24.9,25.0,24.77,24.81,350100.0,11.8784,11.9261,11.8164,11.8355,350100.0
2005-09-19 09:40:00,24.82,24.82,24.67,24.71,202700.0,11.8402,11.8402,11.7687,11.7878,202700.0
2005-09-19 09:50:00,24.71,24.75,24.7,24.72,184700.0,11.7878,11.8069,11.783,11.7925,184700.0
2005-09-19 10:00:00,24.72,24.76,24.72,24.72,209700.0,11.7925,11.8116,11.7925,11.7925,209700.0
2005-09-19 10:10:00,24.73,24.76,24.72,24.73,300200.0,11.7973,11.8116,11.7925,11.7973,300200.0
2005-09-19 10:20:00,24.72,24.76,24.72,24.73,111300.0,11.7925,11.8116,11.7925,11.7973,111300.0
2005-09-19 10:30:00,24.73,24.75,24.69,24.71,263400.0,11.7973,11.8069,11.7782,11.7878,263400.0
2005-09-19 10:40:00,24.7,24.71,24.64,24.64,123500.0,11.783,11.7878,11.7544,11.7544,123500.0
2005-09-19 10:50:00,24.65,24.68,24.62,24.66,276000.0,11.7591,11.7735,11.7448,11.7639,276000.0
2005-09-19 11:00:00,24.65,24.66,24.56,24.58,171000.0,11.7591,11.7639,11.7162,11.7258,171000.0
2005-09-19 11:10:00,24.58,24.63,24.56,24.6,113800.0,11.7258,11.7496,11.7162,11.7353,113800.0
2005-09-19 11:20:00,24.6,24.69,24.59,24.63,162400.0,11.7353,11.7782,11.7305,11.7496,162400.0
2005-09-19 11:30:00,24.63,24.64,24.59,24.63,126900.0,11.7496,11.7544,11.7305,11.7496,126900.0
2005-09-19 11:40:00,24.62,24.7,24.62,24.67,95400.0,11.7448,11.783,11.7448,11.7687,95400.0
2005-09-19 11:50:00,24.68,24.71,24.66,24.68,82000.0,11.7735,11.7878,11.7639,11.7735,82000.0
2005-09-19 12:00:00,24.67,24.7,24.67,24.69,57900.0,11.7687,11.783,11.7687,11.7782,57900.0
2005-09-19 12:10:00,24.69,24.7,24.68,24.68,85200.0,11.7782,11.783,11.7735,11.7735,85200.0
2005-09-19 12:20:00,24.68,24.69,24.67,24.69,57300.0,11.7735,11.7782,11.7687,11.7782,57300.0
2005-09-19 12:30:00,24.68,24.69,24.67,24.67,47100.0,11.7735,11.7782,11.7687,11.7687,47100.0
2005-09-19 12:40:00,24.67,24.7,24.67,24.69,100000.0,11.7687,11.783,11.7687,11.7782,100000.0
2005-09-19 12:50:00,24.68,24.75,24.68,24.75,129300.0,11.7735,11.8069,11.7735,11.8069,129300.0
2005-09-19 13:00:00,24.75,24.8,24.74,24.76,120500.0,11.8069,11.8307,11.8021,11.8116,120500.0
2005-09-19 13:10:00,24.75,24.75,24.69,24.7,99800.0,11.8069,11.8069,11.7782,11.783,99800.0
2005-09-19 13:20:00,24.71,24.73,24.66,24.67,51600.0,11.7878,11.7973,11.7639,11.7687,51600.0
2005-09-19 13:30:00,24.68,24.7,24.67,24.69,64200.0,11.7735,11.783,11.7687,11.7782,64200.0
2005-09-19 13:40:00,24.68,24.7,24.68,24.68,73100.0,11.7735,11.783,11.7735,11.7735,73100.0
2005-09-19 13:50:00,24.69,24.71,24.69,24.7,37600.0,11.7782,11.7878,11.7782,11.783,37600.0
2005-09-19 14:00:00,24.7,24.73,24.7,24.7,70800.0,11.783,11.7973,11.783,11.783,70800.0
2005-09-19 14:10:00,24.7,24.71,24.69,24.69,102000.0,11.783,11.7878,11.7782,11.7782,102000.0
2005-09-19 14:20:00,24.69,24.7,24.64,24.65,76400.0,11.7782,11.783,11.7544,11.7591,76400.0
2005-09-19 14:30:00,24.64,24.67,24.63,24.66,84300.0,11.7544,11.7687,11.7496,11.7639,84300.0
2005-09-19 14:40:00,24.67,24.7,24.65,24.65,78500.0,11.7687,11.783,11.7591,11.7591,78500.0
2005-09-19 14:50:00,24.66,24.66,24.64,24.65,81300.0,11.7639,11.7639,11.7544,11.7591,81300.0
2005-09-19 15:00:00,24.65,24.66,24.63,24.65,111300.0,11.7591,11.7639,11.7496,11.7591,111300.0
2005-09-19 15:10:00,24.65,24.68,24.65,24.65,91500.0,11.7591,11.7735,11.7591,11.7591,91500.0
2005-09-19 15:20:00,24.66,24.66,24.64,24.66,112800.0,11.7639,11.7639,11.7544,11.7639,112800.0
2005-09-19 15:30:00,24.65,24.7,24.65,24.67,94400.0,11.7591,11.783,11.7591,11.7687,94400.0
2005-09-19 15:40:00,24.66,24.7,24.66,24.68,227000.0,11.7639,11.783,11.7639,11.7735,227000.0
2005-09-19 15:50:00,24.69,24.7,24.68,24.69,319800.0,11.7782,11.783,11.7735,11.7782,319800.0
2005-09-20 09:30:00,24.56,24.57,24.55,24.56,303100.0,11.7162,11.721,11.7114,11.7162,303100.0
2005-09-20 09:40:00,24.56,24.56,24.52,24.53,171900.0,11.7162,11.7162,11.6971,11.7019,171900.0
2005-09-20 09:50:00,24.52,24.64,24.51,24.6,211700.0,11.6971,11.7544,11.6924,11.7353,211700.0
2005-09-20 10:00:00,24.59,24.62,24.58,24.59,84200.0,11.7305,11.7448,11.7258,11.7305,84200.0
2005-09-20 10:10:00,24.59,24.6,24.57,24.59,108000.0,11.7305,11.7353,11.721,11.7305,108000.0
2005-09-20 10:20:00,24.59,24.63,24.59,24.61,101100.0,11.7305,11.7496,11.7305,11.7401,101100.0
2005-09-20 10:30:00,24.6,24.64,24.6,24.62,94300.0,11.7353,11.7544,11.7353,11.7448,94300.0
2005-09-20 10:40:00,24.62,24.65,24.61,24.65,140100.0,11.7448,11.7591,11.7401,11.7591,140100.0
2005-09-20 10:50:00,24.64,24.65,24.6,24.61,120100.0,11.7544,11.7591,11.7353,11.7401,120100.0
2005-09-20 11:00:00,24.6,24.63,24.59,24.61,128900.0,11.7353,11.7496,11.7305,11.7401,128900.0
2005-09-20 11:10:00,24.61,24.61,24.56,24.57,87600.0,11.7401,11.7401,11.7162,11.721,87600.0
2005-09-20 11:20:00,24.57,24.58,24.56,24.56,73500.0,11.721,11.7258,11.7162,11.7162,73500.0
2005-09-20 11:30:00,24.56,24.57,24.55,24.56,85700.0,11.7162,11.721,11.7114,11.7162,85700.0
2005-09-20 11:40:00,24.55,24.56,24.55,24.55,55300.0,11.7114,11.7162,11.7114,11.7114,55300.0
2005-09-20 11:50:00,24.55,24.56,24.54,24.55,93900.0,11.7114,11.7162,11.7067,11.7114,93900.0
2005-09-20 12:00:00,24.55,24.56,24.54,24.55,63900.0,11.7114,11.7162,11.7067,11.7114,63900.0
2005-09-20 12:10:00,24.56,24.56,24.54,24.54,101500.0,11.7162,11.7162,11.7067,11.7067,101500.0
2005-09-20 12:20:00,24.54,24.58,24.54,24.58,128600.0,11.7067,11.7258,11.7067,11.7258,128600.0
2005-09-20 12:30:00,24.57,24.59,24.56,24.59,107200.0,11.721,11.7305,11.7162,11.7305,107200.0
2005-09-20 12:40:00,24.59,24.59,24.56,24.57,28900.0,11.7305,11.7305,11.7162,11.721,28900.0
2005-09-20 12:50:00,24.57,24.58,24.57,24.58,19700.0,11.721,11.7258,11.721,11.7258,19700.0
2005-09-20 13:00:00,24.57,24.59,24.57,24.58,57300.0,11.721,11.7305,11.721,11.7258,57300.0
2005-09-20 13:10:00,24.58,24.59,24.57,24.57,50000.0,11.7258,11.7305,11.721,11.721,50000.0
2005-09-20 13:20:00,24.58,24.58,24.57,24.57,19100.0,11.7258,11.7258,11.721,11.721,19100.0
2005-09-20 13:30:00,24.57,24.58,24.55,24.55,88700.0,11.721,11.7258,11.7114,11.7114,88700.0
2005-09-20 13:40:00,24.55,24.56,24.55,24.55,47800.0,11.7114,11.7162,11.7114,11.7114,47800.0
2005-09-20 13:50:00,24.55,24.57,24.55,24.57,52100.0,11.7114,11.721,11.7114,11.721,52100.0
2005-09-20 14:00:00,24.57,24.57,24.56,24.56,53600.0,11.721,11.721,11.7162,11.7162,53600.0
2005-09-20 14:10:00,24.56,24.59,24.55,24.56,134000.0,11.7162,11.7305,11.7114,11.7162,134000.0
2005-09-20 14:20:00,24.56,24.57,24.52,24.54,107300.0,11.7162,11.721,11.6971,11.7067,107300.0
2005-09-20 14:30:00,24.53,24.56,24.53,24.53,95400.0,11.7019,11.7162,11.7019,11.7019,95400.0
2005-09-20 14:40:00,24.53,24.59,24.52,24.52,168300.0,11.7019,11.7305,11.6971,11.6971,168300.0
2005-09-20 14:50:00,24.52,24.55,24.5,24.55,142800.0,11.6971,11.7114,11.6876,11.7114,142800.0
2005-09-20 15:00:00,24.55,24.55,24.51,24.52,156600.0,11.7114,11.7114,11.6924,11.6971,156600.0
2005-09-20 15:10:00,24.51,24.52,24.5,24.51,157600.0,11.6924,11.6971,11.6876,11.6924,157600.0
2005-09-20 15:20:00,24.5,24.53,24.5,24.53,132200.0,11.6876,11.7019,11.6876,11.7019,132200.0
2005-09-20 15:30:00,24.54,24.57,24.53,24.55,168900.0,11.7067,11.721,11.7019,11.7114,168900.0
2005-09-20 15:40:00,24.56,24.56,24.54,24.56,161800.0,11.7162,11.7162,11.7067,11.7162,161800.0
2005-09-20 15:50:00,24.55,24.59,24.55,24.56,238900.0,11.7114,11.7305,11.7114,11.7162,238900.0
2005-09-21 09:30:00,24.42,24.51,24.41,24.46,608800.0,11.6494,11.6924,11.6447,11.6685,608800.0
2005-09-21 09:40:00,24.46,24.5,24.44,24.46,237900.0,11.6685,11.6876,11.659,11.6685,237900.0
2005-09-21 09:50:00,24.46,24.53,24.45,24.47,141700.0,11.6685,11.7019,11.6637,11.6733,141700.0
2005-09-21 10:00:00,24.47,24.48,24.4,24.4,276700.0,11.6733,11.6781,11.6399,11.6399,276700.0
2005-09-21 10:10:00,24.4,24.41,24.36,24.36,127700.0,11.6399,11.6447,11.6208,11.6208,127700.0
2005-09-21 10:20:00,24.36,24.43,24.36,24.41,64400.0,11.6208,11.6542,11.6208,11.6447,64400.0
2005-09-21 10:30:00,24.41,24.52,24.41,24.45,109900.0,11.6447,11.6971,11.6447,11.6637,109900.0
2005-09-21 10:40:00,24.46,24.51,24.45,24.46,58700.0,11.6685,11.6924,11.6637,11.6685,58700.0
2005-09-21 10:50:00,24.46,24.46,24.43,24.46,105900.0,11.6685,11.6685,11.6542,11.6685,105900.0
2005-09-21 11:00:00,24.45,24.49,24.45,24.47,62100.0,11.6637,11.6828,11.6637,11.6733,62100.0
2005-09-21 11:10:00,24.47,24.47,24.4,24.42,137200.0,11.6733,11.6733,11.6399,11.6494,137200.0
2005-09-21 11:20:00,24.43,24.44,24.42,24.43,60600.0,11.6542,11.659,11.6494,11.6542,60600.0
2005-09-21 11:30:00,24.43,24.46,24.43,24.44,109700.0,11.6542,11.6685,11.6542,11.659,109700.0
2005-09-21 11:40:00,24.44,24.48,24.43,24.48,116600.0,11.659,11.6781,11.6542,11.6781,116600.0
2005-09-21 11:50:00,24.48,24.5,24.45,24.47,78600.0,11.6781,11.6876,11.6637,11.6733,78600.0
2005-09-21 12:00:00,24.47,24.47,24.44,24.45,123400.0,11.6733,11.6733,11.659,11.6637,123400.0
2005-09-21 12:10:00,24.44,24.47,24.43,24.47,45700.0,11.659,11.6733,11.6542,11.6733,45700.0
2005-09-21 12:20:00,24.46,24.48,24.45,24.45,26600.0,11.6685,11.6781,11.6637,11.6637,26600.0
2005-09-21 12:30:00,24.46,24.46,24.42,24.43,25700.0,11.6685,11.6685,11.6494,11.6542,25700.0
2005-09-21 12:40:00,24.44,24.46,24.4,24.45,155400.0,11.659,11.6685,11.6399,11.6637,155400.0
2005-09-21 12:50:00,24.45,24.5,24.45,24.45,39800.0,11.6637,11.6876,11.6637,11.6637,39800.0
2005-09-21 13:00:00,24.45,24.48,24.44,24.47,48100.0,11.6637,11.6781,11.659,11.6733,48100.0
2005-09-21 13:10:00,24.47,24.47,24.44,24.45,33500.0,11.6733,11.6733,11.659,11.6637,33500.0
2005-09-21 13:20:00,24.45,24.46,24.41,24.43,108800.0,11.6637,11.6685,11.6447,11.6542,108800.0
2005-09-21 13:30:00,24.44,24.44,24.38,24.38,56800.0,11.659,11.659,11.6303,11.6303,56800.0
2005-09-21 13:40:00,24.38,24.4,24.38,24.39,129100.0,11.6303,11.6399,11.6303,11.6351,129100.0
2005-09-21 13:50:00,24.39,24.41,24.38,24.4,76400.0,11.6351,11.6447,11.6303,11.6399,76400.0
2005-09-21 14:00:00,24.41,24.45,24.39,24.42,103700.0,11.6447,11.6637,11.6351,11.6494,103700.0
2005-09-21 14:10:00,24.42,24.42,24.4,24.41,53600.0,11.6494,11.6494,11.6399,11.6447,53600.0
2005-09-21 14:20:00,24.39,24.41,24.39,24.41,73300.0,11.6351,11.6447,11.6351,11.6447,73300.0
2005-09-21 14:30:00,24.4,24.41,24.39,24.39,73700.0,11.6399,11.6447,11.6351,11.6351,73700.0
2005-09-21 14:40:00,24.4,24.43,24.39,24.42,44300.0,11.6399,11.6542,11.6351,11.6494,44300.0
2005-09-21 14:50:00,24.43,24.45,24.42,24.45,116200.0,11.6542,11.6637,11.6494,11.6637,116200.0
2005-09-21 15:00:00,24.45,24.45,24.37,24.37,105000.0,11.6637,11.6637,11.6256,11.6256,105000.0
2005-09-21 15:10:00,24.37,24.46,24.37,24.43,171300.0,11.6256,11.6685,11.6256,11.6542,171300.0
2005-09-21 15:20:00,24.42,24.45,24.36,24.37,88100.0,11.6494,11.6637,11.6208,11.6256,88100.0
2005-09-21 15:30:00,24.38,24.38,24.35,24.35,133500.0,11.6303,11.6303,11.616,11.616,133500.0
2005-09-21 15:40:00,24.35,24.35,24.32,24.33,180100.0,11.616,11.616,11.6017,11.6065,180100.0
2005-09-21 15:50:00,24.34,24.34,24.28,24.28,326000.0,11.6113,11.6113,11.5826,11.5826,326000.0
2005-09-22 09:30:00,24.21,24.26,24.17,24.2,221800.0,11.5492,11.5731,11.5302,11.5445,221800.0
2005-09-22 09:40:00,24.2,24.21,24.15,24.17,80700.0,11.5445,11.5492,11.5206,11.5302,80700.0
2005-09-22 09:50:00,24.16,24.24,24.14,24.24,191200.0,11.5254,11.5636,11.5159,11.5636,191200.0
2005-09-22 10:00:00,24.23,24.32,24.23,24.3,119100.0,11.5588,11.6017,11.5588,11.5922,119100.0
2005-09-22 10:10:00,24.3,24.43,24.28,24.36,136800.0,11.5922,11.6542,11.5826,11.6208,136800.0
2005-09-22 10:20:00,24.36,24.36,24.31,24.33,200400.0,11.6208,11.6208,11.597,11.6065,200400.0
2005-09-22 10:30:00,24.33,24.34,24.3,24.34,98700.0,11.6065,11.6113,11.5922,11.6113,98700.0
2005-09-22 10:40:00,24.33,24.35,24.3,24.33,162000.0,11.6065,11.616,11.5922,11.6065,162000.0
2005-09-22 10:50:00,24.32,24.4,24.32,24.4,116100.0,11.6017,11.6399,11.6017,11.6399,116100.0
2005-09-22 11:00:00,24.4,24.47,24.4,24.42,183600.0,11.6399,11.6733,11.6399,11.6494,183600.0
2005-09-22 11:10:00,24.42,24.47,24.42,24.43,103000.0,11.6494,11.6733,11.6494,11.6542,103000.0
2005-09-22 11:20:00,24.43,24.44,24.4,24.42,133900.0,11.6542,11.659,11.6399,11.6494,133900.0
2005-09-22 11:30:00,24.41,24.42,24.37,24.37,84900.0,11.6447,11.6494,11.6256,11.6256,84900.0
2005-09-22 11:40:00,24.37,24.4,24.36,24.37,62900.0,11.6256,11.6399,11.6208,11.6256,62900.0
2005-09-22 11:50:00,24.37,24.39,24.35,24.39,85300.0,11.6256,11.6351,11.616,11.6351,85300.0
2005-09-22 12:00:00,24.38,24.38,24.27,24.28,52100.0,11.6303,11.6303,11.5779,11.5826,52100.0
2005-09-22 12:10:00,24.28,24.3,24.27,24.29,54700.0,11.5826,11.5922,11.5779,11.5874,54700.0
2005-09-22 12:20:00,24.29,24.32,24.26,24.32,66900.0,11.5874,11.6017,11.5731,11.6017,66900.0
2005-09-22 12:30:00,24.31,24.4,24.28,24.3,78700.0,11.597,11.6399,11.5826,11.5922,78700.0
2005-09-22 12:40:00,24.3,24.31,24.27,24.28,55200.0,11.5922,11.597,11.5779,11.5826,55200.0
2005-09-22 12:50:00,24.28,24.28,24.26,24.26,67300.0,11.5826,11.5826,11.5731,11.5731,67300.0
2005-09-22 13:00:00,24.26,24.29,24.24,24.29,65100.0,11.5731,11.5874,11.5636,11.5874,65100.0
2005-09-22 13:10:00,24.28,24.38,24.28,24.34,91100.0,11.5826,11.6303,11.5826,11.6113,91100.0
2005-09-22 13:20:00,24.35,24.35,24.3,24.32,50400.0,11.616,11.616,11.5922,11.6017,50400.0
2005-09-22 13:30:00,24.31,24.32,24.3,24.31,63300.0,11.597,11.6017,11.5922,11.597,63300.0
2005-09-22 13:40:00,24.32,24.38,24.31,24.32,108100.0,11.6017,11.6303,11.597,11.6017,108100.0
2005-09-22 13:50:00,24.33,24.34,24.29,24.3,106300.0,11.6065,11.6113,11.5874,11.5922,106300.0
2005-09-22 14:00:00,24.3,24.31,24.28,24.28,115400.0,11.5922,11.597,11.5826,11.5826,115400.0
2005-09-22 14:10:00,24.27,24.28,24.23,24.24,62500.0,11.5779,11.5826,11.5588,11.5636,62500.0
2005-09-22 14:20:00,24.23,24.26,24.23,24.23,102500.0,11.5588,11.5731,11.5588,11.5588,102500.0
2005-09-22 14:30:00,24.23,24.23,24.21,24.22,44900.0,11.5588,11.5588,11.5492,11.554,44900.0
2005-09-22 14:40:00,24.21,24.25,24.2,24.22,55300.0,11.5492,11.5683,11.5445,11.554,55300.0
2005-09-22 14:50:00,24.22,24.22,24.18,24.19,59700.0,11.554,11.554,11.5349,11.5397,59700.0
2005-09-22 15:00:00,24.19,24.19,24.15,24.16,147700.0,11.5397,11.5397,11.5206,11.5254,147700.0
2005-09-22 15:10:00,24.16,24.16,24.14,24.16,139700.0,11.5254,11.5254,11.5159,11.5254,139700.0
2005-09-22 15:20:00,24.16,24.16,24.14,24.15,148700.0,11.5254,11.5254,11.5159,11.5206,148700.0
2005-09-22 15:30:00,24.16,24.16,24.13,24.15,171300.0,11.5254,11.5254,11.5111,11.5206,171300.0
2005-09-22 15:40:00,24.14,24.16,24.13,24.14,244700.0,11.5159,11.5254,11.5111,11.5159,244700.0
2005-09-22 15:50:00,24.13,24.17,24.13,24.17,266900.0,11.5111,11.5302,11.5111,11.5302,266900.0
2005-09-23 09:30:00,24.06,24.18,24.05,24.1,193500.0,11.4777,11.5349,11.4729,11.4968,193500.0
2005-09-23 09:40:00,24.1,24.15,24.08,24.09,123200.0,11.4968,11.5206,11.4872,11.492,123200.0
2005-09-23 09:50:00,24.1,24.13,24.09,24.12,153100.0,11.4968,11.5111,11.492,11.5063,153100.0
2005-09-23 10:00:00,24.11,24.12,24.02,24.03,141900.0,11.5015,11.5063,11.4586,11.4634,141900.0
2005-09-23 10:10:00,24.03,24.1,24.01,24.03,116800.0,11.4634,11.4968,11.4538,11.4634,116800.0
2005-09-23 10:20:00,24.03,24.09,24.01,24.08,105000.0,11.4634,11.492,11.4538,11.4872,105000.0
2005-09-23 10:30:00,24.07,24.09,24.05,24.05,74200.0,11.4825,11.492,11.4729,11.4729,74200.0
2005-09-23 10:40:00,24.05,24.1,24.03,24.09,125100.0,11.4729,11.4968,11.4634,11.492,125100.0
2005-09-23 10:50:00,24.1,24.15,24.09,24.15,71300.0,11.4968,11.5206,11.492,11.5206,71300.0
2005-09-23 11:00:00,24.14,24.21,24.14,24.19,125000.0,11.5159,11.5492,11.5159,11.5397,125000.0
2005-09-23 11:10:00,24.19,24.22,24.18,24.22,56200.0,11.5397,11.554,11.5349,11.554,56200.0
2005-09-23 11:20:00,24.21,24.24,24.21,24.22,60700.0,11.5492,11.5636,11.5492,11.554,60700.0
2005-09-23 11:30:00,24.21,24.28,24.21,24.24,139500.0,11.5492,11.5826,11.5492,11.5636,139500.0
2005-09-23 11:40:00,24.24,24.25,24.19,24.2,126300.0,11.5636,11.5683,11.5397,11.5445,126300.0
2005-09-23 11:50:00,24.2,24.2,24.17,24.18,52900.0,11.5445,11.5445,11.5302,11.5349,52900.0
2005-09-23 12:00:00,24.17,24.19,24.17,24.18,35800.0,11.5302,11.5397,11.5302,11.5349,35800.0
2005-09-23 12:10:00,24.18,24.18,24.14,24.17,48600.0,11.5349,11.5349,11.5159,11.5302,48600.0
2005-09-23 12:20:00,24.17,24.21,24.16,24.19,29100.0,11.5302,11.5492,11.5254,11.5397,29100.0
2005-09-23 12:30:00,24.19,24.2,24.16,24.19,54000.0,11.5397,11.5445,11.5254,11.5397,54000.0
2005-09-23 12:40:00,24.19,24.21,24.18,24.19,26500.0,11.5397,11.5492,11.5349,11.5397,26500.0
2005-09-23 12:50:00,24.19,24.2,24.18,24.19,71900.0,11.5397,11.5445,11.5349,11.5397,71900.0
2005-09-23 13:00:00,24.2,24.2,24.13,24.17,142200.0,11.5445,11.5445,11.5111,11.5302,142200.0
2005-09-23 13:10:00,24.17,24.2,24.15,24.15,68600.0,11.5302,11.5445,11.5206,11.5206,68600.0
2005-09-23 13:20:00,24.15,24.2,24.15,24.16,77600.0,11.5206,11.5445,11.5206,11.5254,77600.0
2005-09-23 13:30:00,24.17,24.21,24.17,24.2,41800.0,11.5302,11.5492,11.5302,11.5445,41800.0
2005-09-23 13:40:00,24.21,24.23,24.2,24.2,64400.0,11.5492,11.5588,11.5445,11.5445,64400.0
2005-09-23 13:50:00,24.2,24.25,24.19,24.22,204400.0,11.5445,11.5683,11.5397,11.554,204400.0
2005-09-23 14:00:00,24.22,24.24,24.2,24.22,67700.0,11.554,11.5636,11.5445,11.554,67700.0
2005-09-23 14:10:00,24.22,24.23,24.2,24.21,37300.0,11.554,11.5588,11.5445,11.5492,37300.0
2005-09-23 14:20:00,24.21,24.21,24.2,24.21,30000.0,11.5492,11.5492,11.5445,11.5492,30000.0
2005-09-23 14:30:00,24.2,24.22,24.19,24.21,48700.0,11.5445,11.554,11.5397,11.5492,48700.0
2005-09-23 14:40:00,24.21,24.21,24.18,24.2,31000.0,11.5492,11.5492,11.5349,11.5445,31000.0
2005-09-23 14:50:00,24.2,24.21,24.19,24.2,33800.0,11.5445,11.5492,11.5397,11.5445,33800.0
2005-09-23 15:00:00,24.2,24.22,24.17,24.21,79100.0,11.5445,11.554,11.5302,11.5492,79100.0
2005-09-23 15:10:00,24.21,24.23,24.21,24.23,82600.0,11.5492,11.5588,11.5492,11.5588,82600.0
2005-09-23 15:20:00,24.23,24.23,24.22,24.23,69000.0,11.5588,11.5588,11.554,11.5588,69000.0
2005-09-23 15:30:00,24.22,24.22,24.2,24.21,78900.0,11.554,11.554,11.5445,11.5492,78900.0
2005-09-23 15:40:00,24.21,24.21,24.18,24.19,119600.0,11.5492,11.5492,11.5349,11.5397,119600.0
2005-09-23 15:50:00,24.2,24.22,24.19,24.21,175400.0,11.5445,11.554,11.5397,11.5492,175400.0
2005-09-26 09:30:00,24.2,24.29,24.2,24.28,129500.0,11.5445,11.5874,11.5445,11.5826,129500.0
2005-09-26 09:40:00,24.29,24.29,24.21,24.23,85200.0,11.5874,11.5874,11.5492,11.5588,85200.0
2005-09-26 09:50:00,24.22,24.22,24.18,24.19,124300.0,11.554,11.554,11.5349,11.5397,124300.0
2005-09-26 10:00:00,24.19,24.23,24.12,24.16,122000.0,11.5397,11.5588,11.5063,11.5254,122000.0
2005-09-26 10:10:00,24.17,24.27,24.13,24.22,123300.0,11.5302,11.5779,11.5111,11.554,123300.0
2005-09-26 10:20:00,24.24,24.32,24.23,24.28,79100.0,11.5636,11.6017,11.5588,11.5826,79100.0
2005-09-26 10:30:00,24.29,24.35,24.29,24.32,105600.0,11.5874,11.616,11.5874,11.6017,105600.0
2005-09-26 10:40:00,24.31,24.34,24.3,24.3,87000.0,11.597,11.6113,11.5922,11.5922,87000.0
2005-09-26 10:50:00,24.31,24.33,24.28,24.31,90400.0,11.597,11.6065,11.5826,11.597,90400.0
2005-09-26 11:00:00,24.31,24.36,24.3,24.3,144800.0,11.597,11.6208,11.5922,11.5922,144800.0
2005-09-26 11:10:00,24.3,24.31,24.25,24.25,127400.0,11.5922,11.597,11.5683,11.5683,127400.0
2005-09-26 11:20:00,24.26,24.26,24.24,24.25,138000.0,11.5731,11.5731,11.5636,11.5683,138000.0
2005-09-26 11:30:00,24.25,24.25,24.19,24.2,167600.0,11.5683,11.5683,11.5397,11.5445,167600.0
2005-09-26 11:40:00,24.2,24.2,24.14,24.14,76400.0,11.5445,11.5445,11.5159,11.5159,76400.0
2005-09-26 11:50:00,24.13,24.15,24.11,24.11,141900.0,11.5111,11.5206,11.5015,11.5015,141900.0
2005-09-26 12:00:00,24.12,24.16,24.08,24.14,89500.0,11.5063,11.5254,11.4872,11.5159,89500.0
2005-09-26 12:10:00,24.14,24.21,24.14,24.19,102500.0,11.5159,11.5492,11.5159,11.5397,102500.0
2005-09-26 12:20:00,24.2,24.25,24.18,24.23,54000.0,11.5445,11.5683,11.5349,11.5588,54000.0
2005-09-26 12:30:00,24.23,24.23,24.21,24.21,76000.0,11.5588,11.5588,11.5492,11.5492,76000.0
2005-09-26 12:40:00,24.21,24.23,24.13,24.13,83400.0,11.5492,11.5588,11.5111,11.5111,83400.0
2005-09-26 12:50:00,24.12,24.17,24.1,24.16,66200.0,11.5063,11.5302,11.4968,11.5254,66200.0
2005-09-26 13:00:00,24.16,24.18,24.16,24.16,42300.0,11.5254,11.5349,11.5254,11.5254,42300.0
2005-09-26 13:10:00,24.16,24.19,24.15,24.17,117400.0,11.5254,11.5397,11.5206,11.5302,117400.0
2005-09-26 13:20:00,24.19,24.19,24.13,24.19,153100.0,11.5397,11.5397,11.5111,11.5397,153100.0
2005-09-26 13:30:00,24.18,24.19,24.12,24.12,103100.0,11.5349,11.5397,11.5063,11.5063,103100.0
2005-09-26 13:40:00,24.13,24.16,24.12,24.13,61900.0,11.5111,11.5254,11.5063,11.5111,61900.0
2005-09-26 13:50:00,24.13,24.15,24.11,24.13,49300.0,11.5111,11.5206,11.5015,11.5111,49300.0
2005-09-26 14:00:00,24.12,24.12,24.1,24.1,64400.0,11.5063,11.5063,11.4968,11.4968,64400.0
2005-09-26 14:10:00,24.1,24.14,24.05,24.13,165100.0,11.4968,11.5159,11.4729,11.5111,165100.0
2005-09-26 14:20:00,24.14,24.17,24.12,24.16,211300.0,11.5159,11.5302,11.5063,11.5254,211300.0
2005-09-26 14:30:00,24.15,24.17,24.14,24.16,127200.0,11.5206,11.5302,11.5159,11.5254,127200.0
2005-09-26 14:40:00,24.15,24.16,24.09,24.1,199800.0,11.5206,11.5254,11.492,11.4968,199800.0
2005-09-26 14:50:00,24.09,24.14,24.09,24.13,90600.0,11.492,11.5159,11.492,11.5111,90600.0
2005-09-26 15:00:00,24.14,24.14,24.11,24.11,107400.0,11.5159,11.5159,11.5015,11.5015,107400.0
2005-09-26 15:10:00,24.11,24.13,24.1,24.13,117100.0,11.5015,11.5111,11.4968,11.5111,117100.0
2005-09-26 15:20:00,24.11,24.13,24.1,24.11,117600.0,11.5015,11.5111,11.4968,11.5015,117600.0
2005-09-26 15:30:00,24.12,24.17,24.1,24.16,174500.0,11.5063,11.5302,11.4968,11.5254,174500.0
2005-09-26 15:40:00,24.16,24.19,24.12,24.17,166200.0,11.5254,11.5397,11.5063,11.5302,166200.0
2005-09-26 15:50:00,24.17,24.18,24.14,24.15,225300.0,11.5302,11.5349,11.5159,11.5206,225300.0
2005-09-27 09:30:00,24.02,24.14,24.01,24.09,241500.0,11.4586,11.5159,11.4538,11.492,241500.0
2005-09-27 09:40:00,24.1,24.14,24.1,24.12,265200.0,11.4968,11.5159,11.4968,11.5063,265200.0
2005-09-27 09:50:00,24.12,24.2,24.12,24.2,90100.0,11.5063,11.5445,11.5063,11.5445,90100.0
2005-09-27 10:00:00,24.18,24.25,24.16,24.16,149500.0,11.5349,11.5683,11.5254,11.5254,149500.0
2005-09-27 10:10:00,24.16,24.17,24.13,24.14,185600.0,11.5254,11.5302,11.5111,11.5159,185600.0
2005-09-27 10:20:00,24.14,24.2,24.14,24.2,137800.0,11.5159,11.5445,11.5159,11.5445,137800.0
2005-09-27 10:30:00,24.19,24.23,24.15,24.15,76500.0,11.5397,11.5588,11.5206,11.5206,76500.0
2005-09-27 10:40:00,24.15,24.16,24.13,24.15,105300.0,11.5206,11.5254,11.5111,11.5206,105300.0
2005-09-27 10:50:00,24.16,24.21,24.15,24.2,112000.0,11.5254,11.5492,11.5206,11.5445,112000.0
2005-09-27 11:00:00,24.21,24.21,24.18,24.18,59600.0,11.5492,11.5492,11.5349,11.5349,59600.0
2005-09-27 11:10:00,24.19,24.21,24.14,24.17,152100.0,11.5397,11.5492,11.5159,11.5302,152100.0
2005-09-27 11:20:00,24.17,24.2,24.16,24.18,70900.0,11.5302,11.5445,11.5254,11.5349,70900.0
2005-09-27 11:30:00,24.19,24.2,24.17,24.17,61400.0,11.5397,11.5445,11.5302,11.5302,61400.0
2005-09-27 11:40:00,24.18,24.2,24.17,24.19,143600.0,11.5349,11.5445,11.5302,11.5397,143600.0
2005-09-27 11:50:00,24.19,24.2,24.18,24.18,28300.0,11.5397,11.5445,11.5349,11.5349,28300.0
2005-09-27 12:00:00,24.19,24.2,24.17,24.17,291200.0,11.5397,11.5445,11.5302,11.5302,291200.0
2005-09-27 12:10:00,24.18,24.19,24.17,24.18,400900.0,11.5349,11.5397,11.5302,11.5349,400900.0
2005-09-27 12:20:00,24.18,24.19,24.17,24.17,279300.0,11.5349,11.5397,11.5302,11.5302,279300.0
2005-09-27 12:30:00,24.17,24.18,24.16,24.16,140100.0,11.5302,11.5349,11.5254,11.5254,140100.0
2005-09-27 12:40:00,24.17,24.2,24.17,24.19,73300.0,11.5302,11.5445,11.5302,11.5397,73300.0
2005-09-27 12:50:00,24.19,24.2,24.18,24.18,37300.0,11.5397,11.5445,11.5349,11.5349,37300.0
2005-09-27 13:00:00,24.18,24.19,24.17,24.18,93000.0,11.5349,11.5397,11.5302,11.5349,93000.0
2005-09-27 13:10:00,24.18,24.19,24.17,24.18,52200.0,11.5349,11.5397,11.5302,11.5349,52200.0
2005-09-27 13:20:00,24.18,24.2,24.17,24.19,64500.0,11.5349,11.5445,11.5302,11.5397,64500.0
2005-09-27 13:30:00,24.2,24.21,24.19,24.21,64200.0,11.5445,11.5492,11.5397,11.5492,64200.0
2005-09-27 13:40:00,24.21,24.21,24.18,24.18,58000.0,11.5492,11.5492,11.5349,11.5349,58000.0
2005-09-27 13:50:00,24.18,24.22,24.18,24.21,67500.0,11.5349,11.554,11.5349,11.5492,67500.0
2005-09-27 14:00:00,24.21,24.23,24.18,24.18,113700.0,11.5492,11.5588,11.5349,11.5349,113700.0
2005-09-27 14:10:00,24.18,24.19,24.16,24.18,203600.0,11.5349,11.5397,11.5254,11.5349,203600.0
2005-09-27 14:20:00,24.17,24.18,24.17,24.18,51600.0,11.5302,11.5349,11.5302,11.5349,51600.0
2005-09-27 14:30:00,24.18,24.18,24.17,24.18,224600.0,11.5349,11.5349,11.5302,11.5349,224600.0
2005-09-27 14:40:00,24.18,24.21,24.17,24.18,212700.0,11.5349,11.5492,11.5302,11.5349,212700.0
2005-09-27 14:50:00,24.18,24.23,24.17,24.2,132100.0,11.5349,11.5588,11.5302,11.5445,132100.0
2005-09-27 15:00:00,24.2,24.23,24.17,24.18,122600.0,11.5445,11.5588,11.5302,11.5349,122600.0
2005-09-27 15:10:00,24.18,24.19,24.17,24.18,81900.0,11.5349,11.5397,11.5302,11.5349,81900.0
2005-09-27 15:20:00,24.17,24.18,24.15,24.16,73600.0,11.5302,11.5349,11.5206,11.5254,73600.0
2005-09-27 15:30:00,24.16,24.17,24.15,24.15,115400.0,11.5254,11.5302,11.5206,11.5206,115400.0
2005-09-27 15:40:00,24.15,24.16,24.15,24.15,186300.0,11.5206,11.5254,11.5206,11.5206,186300.0
2005-09-27 15:50:00,24.15,24.17,24.15,24.15,178200.0,11.5206,11.5302,11.5206,11.5206,178200.0
2005-09-28 09:30:00,24.2,24.3,24.2,24.26,192600.0,11.5445,11.5922,11.5445,11.5731,192600.0
2005-09-28 09:40:00,24.29,24.3,24.22,24.25,84300.0,11.5874,11.5922,11.554,11.5683,84300.0
2005-09-28 09:50:00,24.25,24.26,24.19,24.19,68100.0,11.5683,11.5731,11.5397,11.5397,68100.0
2005-09-28 10:00:00,24.2,24.22,24.17,24.17,118700.0,11.5445,11.554,11.5302,11.5302,118700.0
2005-09-28 10:10:00,24.18,24.18,24.14,24.15,164000.0,11.5349,11.5349,11.5159,11.5206,164000.0
2005-09-28 10:20:00,24.15,24.2,24.14,24.2,155100.0,11.5206,11.5445,11.5159,11.5445,155100.0
2005-09-28 10:30:00,24.19,24.23,24.16,24.18,113600.0,11.5397,11.5588,11.5254,11.5349,113600.0
2005-09-28 10:40:00,24.17,24.18,24.16,24.17,75900.0,11.5302,11.5349,11.5254,11.5302,75900.0
2005-09-28 10:50:00,24.17,24.18,24.15,24.16,67700.0,11.5302,11.5349,11.5206,11.5254,67700.0
2005-09-28 11:00:00,24.16,24.17,24.14,24.16,174700.0,11.5254,11.5302,11.5159,11.5254,174700.0
2005-09-28 11:10:00,24.15,24.16,24.15,24.15,122200.0,11.5206,11.5254,11.5206,11.5206,122200.0
2005-09-28 11:20:00,24.16,24.16,24.14,24.15,122300.0,11.5254,11.5254,11.5159,11.5206,122300.0
2005-09-28 11:30:00,24.15,24.15,24.13,24.13,98700.0,11.5206,11.5206,11.5111,11.5111,98700.0
2005-09-28 11:40:00,24.13,24.14,24.07,24.07,109000.0,11.5111,11.5159,11.4825,11.4825,109000.0
2005-09-28 11:50:00,24.07,24.09,24.07,24.07,85700.0,11.4825,11.492,11.4825,11.4825,85700.0
2005-09-28 12:00:00,24.07,24.1,24.07,24.07,165100.0,11.4825,11.4968,11.4825,11.4825,165100.0
2005-09-28 12:10:00,24.07,24.08,24.04,24.06,194900.0,11.4825,11.4872,11.4682,11.4777,194900.0
2005-09-28 12:20:00,24.06,24.06,24.03,24.05,74500.0,11.4777,11.4777,11.4634,11.4729,74500.0
2005-09-28 12:30:00,24.05,24.06,24.04,24.05,72900.0,11.4729,11.4777,11.4682,11.4729,72900.0
2005-09-28 12:40:00,24.06,24.1,24.06,24.08,106300.0,11.4777,11.4968,11.4777,11.4872,106300.0
2005-09-28 12:50:00,24.08,24.08,24.05,24.06,66100.0,11.4872,11.4872,11.4729,11.4777,66100.0
2005-09-28 13:00:00,24.06,24.06,24.02,24.02,100300.0,11.4777,11.4777,11.4586,11.4586,100300.0
2005-09-28 13:10:00,24.02,24.07,24.0,24.07,163300.0,11.4586,11.4825,11.4491,11.4825,163300.0
2005-09-28 13:20:00,24.06,24.06,24.04,24.05,143700.0,11.4777,11.4777,11.4682,11.4729,143700.0
2005-09-28 13:30:00,24.05,24.06,24.0,24.0,192700.0,11.4729,11.4777,11.4491,11.4491,192700.0
2005-09-28 13:40:00,24.0,24.02,24.0,24.0,126100.0,11.4491,11.4586,11.4491,11.4491,126100.0
2005-09-28 13:50:00,24.0,24.05,24.0,24.04,123800.0,11.4491,11.4729,11.4491,11.4682,123800.0
2005-09-28 14:00:00,24.04,24.06,24.02,24.03,133900.0,11.4682,11.4777,11.4586,11.4634,133900.0
2005-09-28 14:10:00,24.03,24.05,24.02,24.04,86900.0,11.4634,11.4729,11.4586,11.4682,86900.0
2005-09-28 14:20:00,24.04,24.12,24.04,24.1,172700.0,11.4682,11.5063,11.4682,11.4968,172700.0
2005-09-28 14:30:00,24.1,24.12,24.08,24.1,68900.0,11.4968,11.5063,11.4872,11.4968,68900.0
2005-09-28 14:40:00,24.09,24.1,24.04,24.05,124900.0,11.492,11.4968,11.4682,11.4729,124900.0
2005-09-28 14:50:00,24.05,24.1,24.04,24.09,159200.0,11.4729,11.4968,11.4682,11.492,159200.0
2005-09-28 15:00:00,24.09,24.1,24.08,24.08,86700.0,11.492,11.4968,11.4872,11.4872,86700.0
2005-09-28 15:10:00,24.08,24.12,24.07,24.12,210200.0,11.4872,11.5063,11.4825,11.5063,210200.0
2005-09-28 15:20:00,24.11,24.12,24.09,24.09,83500.0,11.5015,11.5063,11.492,11.492,83500.0
2005-09-28 15:30:00,24.09,24.15,24.09,24.13,200700.0,11.492,11.5206,11.492,11.5111,200700.0
2005-09-28 15:40:00,24.13,24.14,24.09,24.1,247100.0,11.5111,11.5159,11.492,11.4968,247100.0
2005-09-28 15:50:00,24.09,24.1,24.05,24.07,443700.0,11.492,11.4968,11.4729,11.4825,443700.0
2005-09-29 09:30:00,23.99,24.0,23.93,23.95,173500.0,11.4443,11.4491,11.4157,11.4252,173500.0
2005-09-29 09:40:00,23.95,23.98,23.91,23.93,97700.0,11.4252,11.4395,11.4061,11.4157,97700.0
2005-09-29 09:50:00,23.93,23.96,23.92,23.94,64300.0,11.4157,11.43,11.4109,11.4204,64300.0
2005-09-29 10:00:00,23.94,23.98,23.91,23.98,74700.0,11.4204,11.4395,11.4061,11.4395,74700.0
2005-09-29 10:10:00,23.99,23.99,23.94,23.96,66200.0,11.4443,11.4443,11.4204,11.43,66200.0
2005-09-29 10:20:00,23.95,23.99,23.95,23.97,60600.0,11.4252,11.4443,11.4252,11.4348,60600.0
2005-09-29 10:30:00,23.97,23.98,23.93,23.98,77400.0,11.4348,11.4395,11.4157,11.4395,77400.0
2005-09-29 10:40:00,23.98,23.98,23.95,23.95,75600.0,11.4395,11.4395,11.4252,11.4252,75600.0
2005-09-29 10:50:00,23.96,23.96,23.92,23.93,137900.0,11.43,11.43,11.4109,11.4157,137900.0
2005-09-29 11:00:00,23.93,23.93,23.9,23.91,185300.0,11.4157,11.4157,11.4014,11.4061,185300.0
2005-09-29 11:10:00,23.91,23.95,23.9,23.93,53800.0,11.4061,11.4252,11.4014,11.4157,53800.0
2005-09-29 11:20:00,23.93,23.96,23.92,23.92,192300.0,11.4157,11.43,11.4109,11.4109,192300.0
2005-09-29 11:30:00,23.92,23.93,23.91,23.92,76700.0,11.4109,11.4157,11.4061,11.4109,76700.0
2005-09-29 11:40:00,23.92,23.96,23.91,23.96,83900.0,11.4109,11.43,11.4061,11.43,83900.0
2005-09-29 11:50:00,23.95,24.06,23.94,24.03,239000.0,11.4252,11.4777,11.4204,11.4634,239000.0
2005-09-29 12:00:00,24.03,24.08,23.98,23.99,236600.0,11.4634,11.4872,11.4395,11.4443,236600.0
2005-09-29 12:10:00,23.99,24.02,23.98,24.0,71300.0,11.4443,11.4586,11.4395,11.4491,71300.0
2005-09-29 12:20:00,23.99,24.0,23.97,23.99,62900.0,11.4443,11.4491,11.4348,11.4443,62900.0
2005-09-29 12:30:00,23.99,24.0,23.97,23.99,51700.0,11.4443,11.4491,11.4348,11.4443,51700.0
2005-09-29 12:40:00,24.0,24.0,23.96,23.98,69900.0,11.4491,11.4491,11.43,11.4395,69900.0
2005-09-29 12:50:00,23.98,24.0,23.96,24.0,61200.0,11.4395,11.4491,11.43,11.4491,61200.0
2005-09-29 13:00:00,23.99,24.0,23.98,24.0,63100.0,11.4443,11.4491,11.4395,11.4491,63100.0
2005-09-29 13:10:00,24.0,24.0,23.99,24.0,117300.0,11.4491,11.4491,11.4443,11.4491,117300.0
2005-09-29 13:20:00,24.0,24.01,23.99,23.99,162800.0,11.4491,11.4538,11.4443,11.4443,162800.0
2005-09-29 13:30:00,23.99,24.02,23.99,24.0,89400.0,11.4443,11.4586,11.4443,11.4491,89400.0
2005-09-29 13:40:00,24.0,24.03,23.99,24.03,117400.0,11.4491,11.4634,11.4443,11.4634,117400.0
2005-09-29 13:50:00,24.03,24.03,23.99,23.99,60100.0,11.4634,11.4634,11.4443,11.4443,60100.0
2005-09-29 14:00:00,24.0,24.04,23.99,24.01,207200.0,11.4491,11.4682,11.4443,11.4538,207200.0
2005-09-29 14:10:00,24.02,24.03,23.99,23.99,160300.0,11.4586,11.4634,11.4443,11.4443,160300.0
2005-09-29 14:20:00,23.99,24.03,23.98,24.03,116300.0,11.4443,11.4634,11.4395,11.4634,116300.0
2005-09-29 14:30:00,24.03,24.03,23.99,24.0,142500.0,11.4634,11.4634,11.4443,11.4491,142500.0
2005-09-29 14:40:00,24.0,24.02,23.99,23.99,140300.0,11.4491,11.4586,11.4443,11.4443,140300.0
2005-09-29 14:50:00,24.0,24.0,23.98,23.99,57600.0,11.4491,11.4491,11.4395,11.4443,57600.0
2005-09-29 15:00:00,23.99,24.04,23.98,24.04,90100.0,11.4443,11.4682,11.4395,11.4682,90100.0
2005-09-29 15:10:00,24.03,24.05,24.02,24.04,80200.0,11.4634,11.4729,11.4586,11.4682,80200.0
2005-09-29 15:20:00,24.05,24.05,24.03,24.03,125200.0,11.4729,11.4729,11.4634,11.4634,125200.0
2005-09-29 15:30:00,24.04,24.05,24.04,24.05,103700.0,11.4682,11.4729,11.4682,11.4729,103700.0
2005-09-29 15:40:00,24.05,24.08,24.04,24.08,211900.0,11.4729,11.4872,11.4682,11.4872,211900.0
2005-09-29 15:50:00,24.07,24.08,24.04,24.08,247600.0,11.4825,11.4872,11.4682,11.4872,247600.0
2005-09-30 09:30:00,23.98,23.99,23.94,23.98,163000.0,11.4395,11.4443,11.4204,11.4395,163000.0
2005-09-30 09:40:00,23.97,24.0,23.95,24.0,98000.0,11.4348,11.4491,11.4252,11.4491,98000.0
2005-09-30 09:50:00,23.99,23.99,23.95,23.98,100200.0,11.4443,11.4443,11.4252,11.4395,100200.0
2005-09-30 10:00:00,23.99,23.99,23.92,23.95,96000.0,11.4443,11.4443,11.4109,11.4252,96000.0
2005-09-30 10:10:00,23.94,23.98,23.92,23.97,91100.0,11.4204,11.4395,11.4109,11.4348,91100.0
2005-09-30 10:20:00,23.97,24.04,23.96,24.03,97500.0,11.4348,11.4682,11.43,11.4634,97500.0
2005-09-30 10:30:00,24.03,24.05,24.01,24.04,89300.0,11.4634,11.4729,11.4538,11.4682,89300.0
2005-09-30 10:40:00,24.02,24.15,23.99,24.08,157500.0,11.4586,11.5206,11.4443,11.4872,157500.0
2005-09-30 10:50:00,24.08,24.08,24.01,24.01,53400.0,11.4872,11.4872,11.4538,11.4538,53400.0
2005-09-30 11:00:00,24.01,24.01,23.99,24.0,65600.0,11.4538,11.4538,11.4443,11.4491,65600.0
2005-09-30 11:10:00,24.01,24.02,24.0,24.01,63500.0,11.4538,11.4586,11.4491,11.4538,63500.0
2005-09-30 11:20:00,24.01,24.01,23.99,23.99,96600.0,11.4538,11.4538,11.4443,11.4443,96600.0
2005-09-30 11:30:00,24.0,24.0,23.99,24.0,46900.0,11.4491,11.4491,11.4443,11.4491,46900.0
2005-09-30 11:40:00,24.0,24.03,23.99,24.02,73100.0,11.4491,11.4634,11.4443,11.4586,73100.0
2005-09-30 11:50:00,24.01,24.02,23.96,23.97,48500.0,11.4538,11.4586,11.43,11.4348,48500.0
2005-09-30 12:00:00,23.97,23.99,23.97,23.98,20900.0,11.4348,11.4443,11.4348,11.4395,20900.0
2005-09-30 12:10:00,23.99,24.0,23.98,24.0,36500.0,11.4443,11.4491,11.4395,11.4491,36500.0
2005-09-30 12:20:00,24.0,24.01,23.99,24.0,69600.0,11.4491,11.4538,11.4443,11.4491,69600.0
2005-09-30 12:30:00,24.0,24.0,23.99,24.0,56900.0,11.4491,11.4491,11.4443,11.4491,56900.0
2005-09-30 12:40:00,24.0,24.0,23.98,24.0,31600.0,11.4491,11.4491,11.4395,11.4491,31600.0
2005-09-30 12:50:00,23.99,24.0,23.98,23.99,41400.0,11.4443,11.4491,11.4395,11.4443,41400.0
2005-09-30 13:00:00,23.98,23.99,23.96,23.97,77300.0,11.4395,11.4443,11.43,11.4348,77300.0
2005-09-30 13:10:00,23.98,23.99,23.96,23.98,63700.0,11.4395,11.4443,11.43,11.4395,63700.0
2005-09-30 13:20:00,23.99,24.0,23.98,23.99,56300.0,11.4443,11.4491,11.4395,11.4443,56300.0
2005-09-30 13:30:00,23.99,24.0,23.98,24.0,74000.0,11.4443,11.4491,11.4395,11.4491,74000.0
2005-09-30 13:40:00,24.01,24.01,23.98,23.98,71600.0,11.4538,11.4538,11.4395,11.4395,71600.0
2005-09-30 13:50:00,23.98,24.03,23.97,24.02,72600.0,11.4395,11.4634,11.4348,11.4586,72600.0
2005-09-30 14:00:00,24.02,24.06,24.01,24.06,93300.0,11.4586,11.4777,11.4538,11.4777,93300.0
2005-09-30 14:10:00,24.07,24.07,24.05,24.05,54500.0,11.4825,11.4825,11.4729,11.4729,54500.0
2005-09-30 14:20:00,24.06,24.06,24.05,24.05,58300.0,11.4777,11.4777,11.4729,11.4729,58300.0
2005-09-30 14:30:00,24.05,24.08,24.04,24.06,72500.0,11.4729,11.4872,11.4682,11.4777,72500.0
2005-09-30 14:40:00,24.07,24.08,24.05,24.08,71200.0,11.4825,11.4872,11.4729,11.4872,71200.0
2005-09-30 14:50:00,24.08,24.08,24.04,24.05,90000.0,11.4872,11.4872,11.4682,11.4729,90000.0
2005-09-30 15:00:00,24.05,24.1,24.04,24.1,382700.0,11.4729,11.4968,11.4682,11.4968,382700.0
2005-09-30 15:10:00,24.09,24.1,24.06,24.07,88200.0,11.492,11.4968,11.4777,11.4825,88200.0
2005-09-30 15:20:00,24.07,24.07,24.05,24.07,64700.0,11.4825,11.4825,11.4729,11.4825,64700.0
2005-09-30 15:30:00,24.07,24.07,24.03,24.04,193800.0,11.4825,11.4825,11.4634,11.4682,193800.0
2005-09-30 15:40:00,24.03,24.08,24.03,24.07,156300.0,11.4634,11.4872,11.4634,11.4825,156300.0
2005-09-30 15:50:00,24.07,24.09,24.06,24.09,254400.0,11.4825,11.492,11.4777,11.492,254400.0
2005-10-03 09:30:00,23.97,23.99,23.97,23.97,164700.0,11.4348,11.4443,11.4348,11.4348,164700.0
2005-10-03 09:40:00,23.98,24.2,23.95,24.12,209300.0,11.4395,11.5445,11.4252,11.5063,209300.0
2005-10-03 09:50:00,24.11,24.13,24.04,24.05,139000.0,11.5015,11.5111,11.4682,11.4729,139000.0
2005-10-03 10:00:00,24.05,24.06,23.98,24.01,170900.0,11.4729,11.4777,11.4395,11.4538,170900.0
2005-10-03 10:10:00,24.01,24.01,23.96,23.96,200000.0,11.4538,11.4538,11.43,11.43,200000.0
2005-10-03 10:20:00,23.96,23.98,23.94,23.95,121400.0,11.43,11.4395,11.4204,11.4252,121400.0
2005-10-03 10:30:00,23.95,23.95,23.92,23.95,160600.0,11.4252,11.4252,11.4109,11.4252,160600.0
2005-10-03 10:40:00,23.95,23.99,23.94,23.98,201700.0,11.4252,11.4443,11.4204,11.4395,201700.0
2005-10-03 10:50:00,23.98,24.03,23.98,23.99,178800.0,11.4395,11.4634,11.4395,11.4443,178800.0
2005-10-03 11:00:00,23.99,23.99,23.96,23.97,106600.0,11.4443,11.4443,11.43,11.4348,106600.0
2005-10-03 11:10:00,23.97,23.98,23.95,23.96,69400.0,11.4348,11.4395,11.4252,11.43,69400.0
2005-10-03 11:20:00,23.96,24.0,23.95,24.0,65600.0,11.43,11.4491,11.4252,11.4491,65600.0
2005-10-03 11:30:00,24.0,24.0,23.96,23.99,144200.0,11.4491,11.4491,11.43,11.4443,144200.0
2005-10-03 11:40:00,23.99,23.99,23.96,23.96,73800.0,11.4443,11.4443,11.43,11.43,73800.0
2005-10-03 11:50:00,23.97,23.97,23.94,23.94,50000.0,11.4348,11.4348,11.4204,11.4204,50000.0
2005-10-03 12:00:00,23.94,23.97,23.93,23.97,95800.0,11.4204,11.4348,11.4157,11.4348,95800.0
2005-10-03 12:10:00,23.97,23.98,23.95,23.95,92500.0,11.4348,11.4395,11.4252,11.4252,92500.0
2005-10-03 12:20:00,23.96,23.97,23.94,23.96,83800.0,11.43,11.4348,11.4204,11.43,83800.0
2005-10-03 12:30:00,23.97,23.97,23.94,23.94,57700.0,11.4348,11.4348,11.4204,11.4204,57700.0
2005-10-03 12:40:00,23.94,23.98,23.94,23.96,79500.0,11.4204,11.4395,11.4204,11.43,79500.0
2005-10-03 12:50:00,23.96,23.96,23.93,23.93,53600.0,11.43,11.43,11.4157,11.4157,53600.0
2005-10-03 13:00:00,23.93,23.97,23.92,23.97,63100.0,11.4157,11.4348,11.4109,11.4348,63100.0
2005-10-03 13:10:00,23.97,23.97,23.95,23.96,215900.0,11.4348,11.4348,11.4252,11.43,215900.0
2005-10-03 13:20:00,23.97,23.97,23.95,23.95,50600.0,11.4348,11.4348,11.4252,11.4252,50600.0
2005-10-03 13:30:00,23.96,23.96,23.92,23.92,72300.0,11.43,11.43,11.4109,11.4109,72300.0
2005-10-03 13:40:00,23.92,23.94,23.91,23.91,175900.0,11.4109,11.4204,11.4061,11.4061,175900.0
2005-10-03 13:50:00,23.91,23.96,23.91,23.92,145600.0,11.4061,11.43,11.4061,11.4109,145600.0
2005-10-03 14:00:00,23.92,23.93,23.91,23.91,117900.0,11.4109,11.4157,11.4061,11.4061,117900.0
2005-10-03 14:10:00,23.91,23.92,23.88,23.9,129100.0,11.4061,11.4109,11.3918,11.4014,129100.0
2005-10-03 14:20:00,23.9,23.9,23.84,23.88,271400.0,11.4014,11.4014,11.3727,11.3918,271400.0
2005-10-03 14:30:00,23.88,23.88,23.86,23.86,102000.0,11.3918,11.3918,11.3823,11.3823,102000.0
2005-10-03 14:40:00,23.86,23.91,23.86,23.9,212200.0,11.3823,11.4061,11.3823,11.4014,212200.0
2005-10-03 14:50:00,23.9,23.91,23.89,23.9,128300.0,11.4014,11.4061,11.3966,11.4014,128300.0
2005-10-03 15:00:00,23.9,23.97,23.88,23.91,134300.0,11.4014,11.4348,11.3918,11.4061,134300.0
2005-10-03 15:10:00,23.91,23.98,23.91,23.97,132900.0,11.4061,11.4395,11.4061,11.4348,132900.0
2005-10-03 15:20:00,23.98,23.98,23.92,23.93,159400.0,11.4395,11.4395,11.4109,11.4157,159400.0
2005-10-03 15:30:00,23.93,23.97,23.92,23.95,154400.0,11.4157,11.4348,11.4109,11.4252,154400.0
2005-10-03 15:40:00,23.95,23.97,23.95,23.96,194600.0,11.4252,11.4348,11.4252,11.43,194600.0
2005-10-03 15:50:00,23.96,23.99,23.92,23.95,234900.0,11.43,11.4443,11.4109,11.4252,234900.0
2005-10-04 09:30:00,23.98,24.04,23.96,24.04,236700.0,11.4395,11.4682,11.43,11.4682,236700.0
2005-10-04 09:40:00,24.04,24.05,23.94,23.95,78900.0,11.4682,11.4729,11.4204,11.4252,78900.0
2005-10-04 09:50:00,23.95,24.0,23.94,23.98,70300.0,11.4252,11.4491,11.4204,11.4395,70300.0
2005-10-04 10:00:00,23.98,24.0,23.96,23.98,92500.0,11.4395,11.4491,11.43,11.4395,92500.0
2005-10-04 10:10:00,23.99,24.06,23.98,24.06,268500.0,11.4443,11.4777,11.4395,11.4777,268500.0
2005-10-04 10:20:00,24.06,24.08,24.03,24.08,141900.0,11.4777,11.4872,11.4634,11.4872,141900.0
2005-10-04 10:30:00,24.07,24.08,24.02,24.05,96000.0,11.4825,11.4872,11.4586,11.4729,96000.0
2005-10-04 10:40:00,24.05,24.05,24.02,24.03,92000.0,11.4729,11.4729,11.4586,11.4634,92000.0
2005-10-04 10:50:00,24.03,24.07,23.98,24.06,121600.0,11.4634,11.4825,11.4395,11.4777,121600.0
2005-10-04 11:00:00,24.07,24.08,23.97,23.98,68200.0,11.4825,11.4872,11.4348,11.4395,68200.0
2005-10-04 11:10:00,23.98,23.99,23.93,23.95,106600.0,11.4395,11.4443,11.4157,11.4252,106600.0
2005-10-04 11:20:00,23.95,23.97,23.93,23.95,95100.0,11.4252,11.4348,11.4157,11.4252,95100.0
2005-10-04 11:30:00,23.95,23.96,23.94,23.95,135000.0,11.4252,11.43,11.4204,11.4252,135000.0
2005-10-04 11:40:00,23.94,23.95,23.93,23.94,61900.0,11.4204,11.4252,11.4157,11.4204,61900.0
2005-10-04 11:50:00,23.94,23.94,23.88,23.91,168800.0,11.4204,11.4204,11.3918,11.4061,168800.0
2005-10-04 12:00:00,23.91,23.92,23.87,23.9,111400.0,11.4061,11.4109,11.3871,11.4014,111400.0
2005-10-04 12:10:00,23.89,23.91,23.88,23.9,61000.0,11.3966,11.4061,11.3918,11.4014,61000.0
2005-10-04 12:20:00,23.9,23.91,23.89,23.91,47600.0,11.4014,11.4061,11.3966,11.4061,47600.0
2005-10-04 12:30:00,23.91,23.91,23.89,23.9,42200.0,11.4061,11.4061,11.3966,11.4014,42200.0
2005-10-04 12:40:00,23.9,23.91,23.88,23.88,99800.0,11.4014,11.4061,11.3918,11.3918,99800.0
2005-10-04 12:50:00,23.88,23.91,23.87,23.87,90000.0,11.3918,11.4061,11.3871,11.3871,90000.0
2005-10-04 13:00:00,23.88,23.89,23.86,23.86,115700.0,11.3918,11.3966,11.3823,11.3823,115700.0
2005-10-04 13:10:00,23.86,23.9,23.86,23.89,113400.0,11.3823,11.4014,11.3823,11.3966,113400.0
2005-10-04 13:20:00,23.89,23.93,23.89,23.91,119700.0,11.3966,11.4157,11.3966,11.4061,119700.0
2005-10-04 13:30:00,23.91,23.92,23.89,23.91,100200.0,11.4061,11.4109,11.3966,11.4061,100200.0
2005-10-04 13:40:00,23.91,23.91,23.87,23.88,95900.0,11.4061,11.4061,11.3871,11.3918,95900.0
2005-10-04 13:50:00,23.87,23.88,23.85,23.86,119200.0,11.3871,11.3918,11.3775,11.3823,119200.0
2005-10-04 14:00:00,23.86,23.91,23.84,23.88,131600.0,11.3823,11.4061,11.3727,11.3918,131600.0
2005-10-04 14:10:00,23.89,23.9,23.88,23.89,40500.0,11.3966,11.4014,11.3918,11.3966,40500.0
2005-10-04 14:20:00,23.89,23.9,23.82,23.83,156800.0,11.3966,11.4014,11.3632,11.368,156800.0
2005-10-04 14:30:00,23.83,23.88,23.8,23.86,203700.0,11.368,11.3918,11.3537,11.3823,203700.0
2005-10-04 14:40:00,23.86,23.86,23.83,23.84,74300.0,11.3823,11.3823,11.368,11.3727,74300.0
2005-10-04 14:50:00,23.84,23.86,23.8,23.81,126200.0,11.3727,11.3823,11.3537,11.3584,126200.0
2005-10-04 15:00:00,23.8,23.86,23.8,23.81,112300.0,11.3537,11.3823,11.3537,11.3584,112300.0
2005-10-04 15:10:00,23.8,23.85,23.8,23.83,148000.0,11.3537,11.3775,11.3537,11.368,148000.0
2005-10-04 15:20:00,23.82,23.85,23.82,23.85,105800.0,11.3632,11.3775,11.3632,11.3775,105800.0
2005-10-04 15:30:00,23.84,23.91,23.84,23.9,161300.0,11.3727,11.4061,11.3727,11.4014,161300.0
2005-10-04 15:40:00,23.91,23.91,23.86,23.88,177600.0,11.4061,11.4061,11.3823,11.3918,177600.0
2005-10-04 15:50:00,23.89,23.89,23.85,23.87,275000.0,11.3966,11.3966,11.3775,11.3871,275000.0
2005-10-05 09:30:00,23.63,23.68,23.6,23.61,292800.0,11.4088,11.4329,11.3943,11.3991,292800.0
2005-10-05 09:40:00,23.61,23.62,23.54,23.55,132800.0,11.3991,11.404,11.3653,11.3702,132800.0
2005-10-05 09:50:00,23.55,23.6,23.53,23.56,167500.0,11.3702,11.3943,11.3605,11.375,167500.0
2005-10-05 10:00:00,23.56,23.57,23.51,23.52,153900.0,11.375,11.3798,11.3509,11.3557,153900.0
2005-10-05 10:10:00,23.51,23.52,23.47,23.49,149300.0,11.3509,11.3557,11.3315,11.3412,149300.0
2005-10-05 10:20:00,23.47,23.49,23.44,23.47,167900.0,11.3315,11.3412,11.3171,11.3315,167900.0
2005-10-05 10:30:00,23.48,23.49,23.41,23.43,233400.0,11.3364,11.3412,11.3026,11.3122,233400.0
2005-10-05 10:40:00,23.42,23.48,23.42,23.48,76500.0,11.3074,11.3364,11.3074,11.3364,76500.0
2005-10-05 10:50:00,23.47,23.49,23.45,23.47,172700.0,11.3315,11.3412,11.3219,11.3315,172700.0
2005-10-05 11:00:00,23.48,23.48,23.45,23.45,189200.0,11.3364,11.3364,11.3219,11.3219,189200.0
2005-10-05 11:10:00,23.46,23.49,23.45,23.48,203900.0,11.3267,11.3412,11.3219,11.3364,203900.0
2005-10-05 11:20:00,23.47,23.48,23.4,23.4,134800.0,11.3315,11.3364,11.2977,11.2977,134800.0
2005-10-05 11:30:00,23.4,23.41,23.37,23.39,160600.0,11.2977,11.3026,11.2833,11.2929,160600.0
2005-10-05 11:40:00,23.39,23.43,23.38,23.42,134700.0,11.2929,11.3122,11.2881,11.3074,134700.0
2005-10-05 11:50:00,23.43,23.44,23.38,23.4,156800.0,11.3122,11.3171,11.2881,11.2977,156800.0
2005-10-05 12:00:00,23.39,23.4,23.34,23.4,82900.0,11.2929,11.2977,11.2688,11.2977,82900.0
2005-10-05 12:10:00,23.4,23.46,23.38,23.46,100200.0,11.2977,11.3267,11.2881,11.3267,100200.0
2005-10-05 12:20:00,23.46,23.47,23.39,23.4,150200.0,11.3267,11.3315,11.2929,11.2977,150200.0
2005-10-05 12:30:00,23.4,23.43,23.39,23.41,68700.0,11.2977,11.3122,11.2929,11.3026,68700.0
2005-10-05 12:40:00,23.42,23.43,23.4,23.4,56300.0,11.3074,11.3122,11.2977,11.2977,56300.0
2005-10-05 12:50:00,23.41,23.42,23.38,23.39,65200.0,11.3026,11.3074,11.2881,11.2929,65200.0
2005-10-05 13:00:00,23.39,23.42,23.38,23.39,170500.0,11.2929,11.3074,11.2881,11.2929,170500.0
2005-10-05 13:10:00,23.39,23.41,23.35,23.36,142900.0,11.2929,11.3026,11.2736,11.2784,142900.0
2005-10-05 13:20:00,23.36,23.4,23.36,23.39,286100.0,11.2784,11.2977,11.2784,11.2929,286100.0
2005-10-05 13:30:00,23.4,23.44,23.39,23.41,259600.0,11.2977,11.3171,11.2929,11.3026,259600.0
2005-10-05 13:40:00,23.41,23.41,23.38,23.4,284100.0,11.3026,11.3026,11.2881,11.2977,284100.0
2005-10-05 13:50:00,23.39,23.41,23.39,23.41,159100.0,11.2929,11.3026,11.2929,11.3026,159100.0
2005-10-05 14:00:00,23.4,23.41,23.38,23.41,94600.0,11.2977,11.3026,11.2881,11.3026,94600.0
2005-10-05 14:10:00,23.41,23.42,23.39,23.42,363100.0,11.3026,11.3074,11.2929,11.3074,363100.0
2005-10-05 14:20:00,23.42,23.43,23.38,23.38,400000.0,11.3074,11.3122,11.2881,11.2881,400000.0
2005-10-05 14:30:00,23.38,23.39,23.32,23.33,75000.0,11.2881,11.2929,11.2591,11.2639,75000.0
2005-10-05 14:40:00,23.33,23.36,23.3,23.31,171200.0,11.2639,11.2784,11.2495,11.2543,171200.0
2005-10-05 14:50:00,23.32,23.38,23.31,23.32,298600.0,11.2591,11.2881,11.2543,11.2591,298600.0
2005-10-05 15:00:00,23.32,23.35,23.31,23.35,380800.0,11.2591,11.2736,11.2543,11.2736,380800.0
2005-10-05 15:10:00,23.35,23.35,23.25,23.25,200100.0,11.2736,11.2736,11.2253,11.2253,200100.0
2005-10-05 15:20:00,23.25,23.26,23.21,23.24,391600.0,11.2253,11.2301,11.206,11.2205,391600.0
2005-10-05 15:30:00,23.23,23.25,23.18,23.22,299900.0,11.2157,11.2253,11.1915,11.2108,299900.0
2005-10-05 15:40:00,23.22,23.24,23.11,23.13,400300.0,11.2108,11.2205,11.1577,11.1674,400300.0
2005-10-05 15:50:00,23.12,23.16,23.12,23.14,487400.0,11.1626,11.1819,11.1626,11.1722,487400.0
2005-10-06 09:30:00,23.19,23.24,23.12,23.17,270000.0,11.1964,11.2205,11.1626,11.1867,270000.0
2005-10-06 09:40:00,23.17,23.24,23.17,23.22,141900.0,11.1867,11.2205,11.1867,11.2108,141900.0
2005-10-06 09:50:00,23.23,23.35,23.21,23.26,227500.0,11.2157,11.2736,11.206,11.2301,227500.0
2005-10-06 10:00:00,23.24,23.29,23.19,23.26,215800.0,11.2205,11.2446,11.1964,11.2301,215800.0
2005-10-06 10:10:00,23.27,23.29,23.25,23.26,224200.0,11.235,11.2446,11.2253,11.2301,224200.0
2005-10-06 10:20:00,23.26,23.3,23.26,23.29,185400.0,11.2301,11.2495,11.2301,11.2446,185400.0
2005-10-06 10:30:00,23.29,23.3,23.25,23.28,249700.0,11.2446,11.2495,11.2253,11.2398,249700.0
2005-10-06 10:40:00,23.28,23.38,23.27,23.33,190600.0,11.2398,11.2881,11.235,11.2639,190600.0
2005-10-06 10:50:00,23.35,23.4,23.33,23.39,156800.0,11.2736,11.2977,11.2639,11.2929,156800.0
2005-10-06 11:00:00,23.4,23.4,23.37,23.37,167600.0,11.2977,11.2977,11.2833,11.2833,167600.0
2005-10-06 11:10:00,23.4,23.4,23.35,23.38,170900.0,11.2977,11.2977,11.2736,11.2881,170900.0
2005-10-06 11:20:00,23.38,23.38,23.35,23.37,150700.0,11.2881,11.2881,11.2736,11.2833,150700.0
2005-10-06 11:30:00,23.37,23.38,23.35,23.35,611600.0,11.2833,11.2881,11.2736,11.2736,611600.0
2005-10-06 11:40:00,23.35,23.35,23.3,23.31,99800.0,11.2736,11.2736,11.2495,11.2543,99800.0
2005-10-06 11:50:00,23.31,23.31,23.25,23.25,152000.0,11.2543,11.2543,11.2253,11.2253,152000.0
2005-10-06 12:00:00,23.26,23.27,23.2,23.22,118900.0,11.2301,11.235,11.2012,11.2108,118900.0
2005-10-06 12:10:00,23.22,23.23,23.18,23.18,71800.0,11.2108,11.2157,11.1915,11.1915,71800.0
2005-10-06 12:20:00,23.19,23.19,23.07,23.08,149800.0,11.1964,11.1964,11.1384,11.1432,149800.0
2005-10-06 12:30:00,23.07,23.07,23.01,23.02,196900.0,11.1384,11.1384,11.1094,11.1143,196900.0
2005-10-06 12:40:00,23.03,23.12,23.02,23.06,93800.0,11.1191,11.1626,11.1143,11.1336,93800.0
2005-10-06 12:50:00,23.07,23.09,23.04,23.06,89800.0,11.1384,11.1481,11.1239,11.1336,89800.0
2005-10-06 13:00:00,23.07,23.13,23.04,23.11,87500.0,11.1384,11.1674,11.1239,11.1577,87500.0
2005-10-06 13:10:00,23.11,23.15,23.09,23.15,73300.0,11.1577,11.177,11.1481,11.177,73300.0
2005-10-06 13:20:00,23.15,23.2,23.15,23.17,283700.0,11.177,11.2012,11.177,11.1867,283700.0
2005-10-06 13:30:00,23.18,23.2,23.16,23.2,176500.0,11.1915,11.2012,11.1819,11.2012,176500.0
2005-10-06 13:40:00,23.2,23.21,23.18,23.19,245500.0,11.2012,11.206,11.1915,11.1964,245500.0
2005-10-06 13:50:00,23.19,23.21,23.14,23.14,182400.0,11.1964,11.206,11.1722,11.1722,182400.0
2005-10-06 14:00:00,23.14,23.14,23.07,23.11,151800.0,11.1722,11.1722,11.1384,11.1577,151800.0
2005-10-06 14:10:00,23.11,23.15,23.11,23.14,123400.0,11.1577,11.177,11.1577,11.1722,123400.0
2005-10-06 14:20:00,23.15,23.15,23.09,23.1,124500.0,11.177,11.177,11.1481,11.1529,124500.0
2005-10-06 14:30:00,23.1,23.1,23.06,23.07,104500.0,11.1529,11.1529,11.1336,11.1384,104500.0
2005-10-06 14:40:00,23.07,23.09,23.06,23.09,195000.0,11.1384,11.1481,11.1336,11.1481,195000.0
2005-10-06 14:50:00,23.09,23.09,23.02,23.02,179500.0,11.1481,11.1481,11.1143,11.1143,179500.0
2005-10-06 15:00:00,23.02,23.04,22.96,22.97,453400.0,11.1143,11.1239,11.0853,11.0901,453400.0
2005-10-06 15:10:00,22.97,23.01,22.96,23.0,418600.0,11.0901,11.1094,11.0853,11.1046,418600.0
2005-10-06 15:20:00,23.0,23.01,22.98,23.0,285000.0,11.1046,11.1094,11.095,11.1046,285000.0
2005-10-06 15:30:00,23.0,23.01,22.92,22.97,306600.0,11.1046,11.1094,11.066,11.0901,306600.0
2005-10-06 15:40:00,22.96,23.11,22.96,23.1,553500.0,11.0853,11.1577,11.0853,11.1529,553500.0
2005-10-06 15:50:00,23.1,23.22,23.09,23.17,460200.0,11.1529,11.2108,11.1481,11.1867,460200.0
2005-10-07 09:30:00,23.33,23.33,23.15,23.18,234100.0,11.2639,11.2639,11.177,11.1915,234100.0
2005-10-07 09:40:00,23.18,23.19,23.13,23.15,178200.0,11.1915,11.1964,11.1674,11.177,178200.0
2005-10-07 09:50:00,23.15,23.15,23.08,23.08,205600.0,11.177,11.177,11.1432,11.1432,205600.0
2005-10-07 10:00:00,23.09,23.16,23.05,23.11,137600.0,11.1481,11.1819,11.1288,11.1577,137600.0
2005-10-07 10:10:00,23.11,23.18,23.11,23.13,99200.0,11.1577,11.1915,11.1577,11.1674,99200.0
2005-10-07 10:20:00,23.12,23.16,23.1,23.11,106700.0,11.1626,11.1819,11.1529,11.1577,106700.0
2005-10-07 10:30:00,23.12,23.13,23.1,23.11,111600.0,11.1626,11.1674,11.1529,11.1577,111600.0
2005-10-07 10:40:00,23.12,23.12,23.08,23.09,242600.0,11.1626,11.1626,11.1432,11.1481,242600.0
2005-10-07 10:50:00,23.09,23.11,23.05,23.11,152000.0,11.1481,11.1577,11.1288,11.1577,152000.0
2005-10-07 11:00:00,23.11,23.18,23.1,23.17,111200.0,11.1577,11.1915,11.1529,11.1867,111200.0
2005-10-07 11:10:00,23.16,23.17,23.13,23.13,97900.0,11.1819,11.1867,11.1674,11.1674,97900.0
2005-10-07 11:20:00,23.14,23.22,23.13,23.2,95600.0,11.1722,11.2108,11.1674,11.2012,95600.0
2005-10-07 11:30:00,23.2,23.22,23.16,23.21,98000.0,11.2012,11.2108,11.1819,11.206,98000.0
2005-10-07 11:40:00,23.21,23.22,23.15,23.16,78500.0,11.206,11.2108,11.177,11.1819,78500.0
2005-10-07 11:50:00,23.17,23.26,23.17,23.25,141400.0,11.1867,11.2301,11.1867,11.2253,141400.0
2005-10-07 12:00:00,23.25,23.26,22.97,23.0,8165500.0,11.2253,11.2301,11.0901,11.1046,8165500.0
2005-10-07 12:10:00,23.03,23.08,23.0,23.02,559300.0,11.1191,11.1432,11.1046,11.1143,559300.0
2005-10-07 12:20:00,23.03,23.03,22.9,22.91,264500.0,11.1191,11.1191,11.0563,11.0612,264500.0
2005-10-07 12:30:00,22.91,22.92,22.85,22.89,132700.0,11.0612,11.066,11.0322,11.0515,132700.0
2005-10-07 12:40:00,22.9,22.96,22.89,22.95,128500.0,11.0563,11.0853,11.0515,11.0805,128500.0
2005-10-07 12:50:00,22.96,22.98,22.94,22.95,156000.0,11.0853,11.095,11.0756,11.0805,156000.0
2005-10-07 13:00:00,22.97,23.03,22.96,23.01,100900.0,11.0901,11.1191,11.0853,11.1094,100900.0
2005-10-07 13:10:00,23.02,23.03,22.96,23.02,133800.0,11.1143,11.1191,11.0853,11.1143,133800.0
2005-10-07 13:20:00,23.02,23.07,23.0,23.02,241500.0,11.1143,11.1384,11.1046,11.1143,241500.0
2005-10-07 13:30:00,23.02,23.06,23.01,23.04,123800.0,11.1143,11.1336,11.1094,11.1239,123800.0
2005-10-07 13:40:00,23.05,23.08,23.04,23.07,77200.0,11.1288,11.1432,11.1239,11.1384,77200.0
2005-10-07 13:50:00,23.06,23.08,23.01,23.04,129400.0,11.1336,11.1432,11.1094,11.1239,129400.0
2005-10-07 14:00:00,23.04,23.05,22.99,23.0,135500.0,11.1239,11.1288,11.0998,11.1046,135500.0
2005-10-07 14:10:00,23.0,23.02,22.99,23.01,144400.0,11.1046,11.1143,11.0998,11.1094,144400.0
2005-10-07 14:20:00,23.01,23.02,23.0,23.0,119600.0,11.1094,11.1143,11.1046,11.1046,119600.0
2005-10-07 14:30:00,23.01,23.03,22.99,23.02,117700.0,11.1094,11.1191,11.0998,11.1143,117700.0
2005-10-07 14:40:00,23.02,23.05,23.0,23.04,115300.0,11.1143,11.1288,11.1046,11.1239,115300.0
2005-10-07 14:50:00,23.04,23.06,23.01,23.02,141400.0,11.1239,11.1336,11.1094,11.1143,141400.0
2005-10-07 15:00:00,23.03,23.03,22.99,22.99,175300.0,11.1191,11.1191,11.0998,11.0998,175300.0
2005-10-07 15:10:00,23.0,23.01,22.98,22.98,128800.0,11.1046,11.1094,11.095,11.095,128800.0
2005-10-07 15:20:00,22.97,22.99,22.97,22.99,145700.0,11.0901,11.0998,11.0901,11.0998,145700.0
2005-10-07 15:30:00,22.99,23.0,22.99,22.99,109100.0,11.0998,11.1046,11.0998,11.0998,109100.0
2005-10-07 15:40:00,22.99,23.0,22.96,23.0,200800.0,11.0998,11.1046,11.0853,11.1046,200800.0
2005-10-07 15:50:00,23.0,23.02,22.99,23.0,305900.0,11.1046,11.1143,11.0998,11.1046,305900.0
2005-10-10 09:30:00,23.0,23.02,22.94,22.97,115900.0,11.1046,11.1143,11.0756,11.0901,115900.0
2005-10-10 09:40:00,22.96,22.98,22.84,22.9,83500.0,11.0853,11.095,11.0274,11.0563,83500.0
2005-10-10 09:50:00,22.9,22.91,22.76,22.76,131800.0,11.0563,11.0612,10.9887,10.9887,131800.0
2005-10-10 10:00:00,22.76,22.77,22.57,22.73,302000.0,10.9887,10.9936,10.897,10.9743,302000.0
2005-10-10 10:10:00,22.74,22.76,22.57,22.69,128700.0,10.9791,10.9887,10.897,10.9549,128700.0
2005-10-10 10:20:00,22.69,22.74,22.69,22.69,140400.0,10.9549,10.9791,10.9549,10.9549,140400.0
2005-10-10 10:30:00,22.69,22.7,22.66,22.7,135300.0,10.9549,10.9598,10.9405,10.9598,135300.0
2005-10-10 10:40:00,22.7,22.76,22.64,22.7,191600.0,10.9598,10.9887,10.9308,10.9598,191600.0
2005-10-10 10:50:00,22.7,22.75,22.7,22.73,101900.0,10.9598,10.9839,10.9598,10.9743,101900.0
2005-10-10 11:00:00,22.73,22.84,22.73,22.84,176800.0,10.9743,11.0274,10.9743,11.0274,176800.0
2005-10-10 11:10:00,22.85,22.86,22.81,22.81,134500.0,11.0322,11.037,11.0129,11.0129,134500.0
2005-10-10 11:20:00,22.81,22.88,22.81,22.88,75500.0,11.0129,11.0467,11.0129,11.0467,75500.0
2005-10-10 11:30:00,22.88,22.9,22.83,22.83,107700.0,11.0467,11.0563,11.0225,11.0225,107700.0
2005-10-10 11:40:00,22.83,22.83,22.76,22.77,117600.0,11.0225,11.0225,10.9887,10.9936,117600.0
2005-10-10 11:50:00,22.77,22.82,22.76,22.8,103700.0,10.9936,11.0177,10.9887,11.0081,103700.0
2005-10-10 12:00:00,22.8,22.89,22.79,22.86,136700.0,11.0081,11.0515,11.0032,11.037,136700.0
2005-10-10 12:10:00,22.86,22.87,22.84,22.86,97900.0,11.037,11.0419,11.0274,11.037,97900.0
2005-10-10 12:20:00,22.87,22.9,22.84,22.86,78000.0,11.0419,11.0563,11.0274,11.037,78000.0
2005-10-10 12:30:00,22.87,22.89,22.85,22.88,66900.0,11.0419,11.0515,11.0322,11.0467,66900.0
2005-10-10 12:40:00,22.88,22.89,22.87,22.87,78300.0,11.0467,11.0515,11.0419,11.0419,78300.0
2005-10-10 12:50:00,22.87,22.91,22.87,22.9,67700.0,11.0419,11.0612,11.0419,11.0563,67700.0
2005-10-10 13:00:00,22.9,22.9,22.86,22.86,31200.0,11.0563,11.0563,11.037,11.037,31200.0
2005-10-10 13:10:00,22.86,22.87,22.79,22.81,177700.0,11.037,11.0419,11.0032,11.0129,177700.0
2005-10-10 13:20:00,22.8,22.83,22.78,22.8,97800.0,11.0081,11.0225,10.9984,11.0081,97800.0
2005-10-10 13:30:00,22.8,22.81,22.79,22.8,68000.0,11.0081,11.0129,11.0032,11.0081,68000.0
2005-10-10 13:40:00,22.81,22.82,22.79,22.79,164500.0,11.0129,11.0177,11.0032,11.0032,164500.0
2005-10-10 13:50:00,22.8,22.8,22.76,22.79,160000.0,11.0081,11.0081,10.9887,11.0032,160000.0
2005-10-10 14:00:00,22.79,22.8,22.76,22.77,141200.0,11.0032,11.0081,10.9887,10.9936,141200.0
2005-10-10 14:10:00,22.77,22.79,22.76,22.76,77000.0,10.9936,11.0032,10.9887,10.9887,77000.0
2005-10-10 14:20:00,22.77,22.78,22.73,22.75,136100.0,10.9936,10.9984,10.9743,10.9839,136100.0
2005-10-10 14:30:00,22.75,22.75,22.72,22.72,59600.0,10.9839,10.9839,10.9694,10.9694,59600.0
2005-10-10 14:40:00,22.72,22.73,22.66,22.67,363600.0,10.9694,10.9743,10.9405,10.9453,363600.0
2005-10-10 14:50:00,22.67,22.73,22.67,22.69,217900.0,10.9453,10.9743,10.9453,10.9549,217900.0
2005-10-10 15:00:00,22.7,22.76,22.7,22.75,109000.0,10.9598,10.9887,10.9598,10.9839,109000.0
2005-10-10 15:10:00,22.75,22.77,22.73,22.77,102000.0,10.9839,10.9936,10.9743,10.9936,102000.0
2005-10-10 15:20:00,22.77,22.8,22.76,22.78,195900.0,10.9936,11.0081,10.9887,10.9984,195900.0
2005-10-10 15:30:00,22.78,22.8,22.75,22.8,201900.0,10.9984,11.0081,10.9839,11.0081,201900.0
2005-10-10 15:40:00,22.8,22.81,22.76,22.8,226200.0,11.0081,11.0129,10.9887,11.0081,226200.0
2005-10-10 15:50:00,22.8,22.81,22.78,22.8,467300.0,11.0081,11.0129,10.9984,11.0081,467300.0
2005-10-11 09:30:00,22.9,22.92,22.75,22.75,201100.0,11.0563,11.066,10.9839,10.9839,201100.0
2005-10-11 09:40:00,22.75,22.78,22.68,22.74,110700.0,10.9839,10.9984,10.9501,10.9791,110700.0
2005-10-11 09:50:00,22.75,22.76,22.67,22.69,113400.0,10.9839,10.9887,10.9453,10.9549,113400.0
2005-10-11 10:00:00,22.68,22.71,22.61,22.65,165300.0,10.9501,10.9646,10.9163,10.9356,165300.0
2005-10-11 10:10:00,22.65,22.66,22.62,22.64,213300.0,10.9356,10.9405,10.9211,10.9308,213300.0
2005-10-11 10:20:00,22.64,22.68,22.61,22.68,123400.0,10.9308,10.9501,10.9163,10.9501,123400.0
2005-10-11 10:30:00,22.68,22.69,22.64,22.64,84200.0,10.9501,10.9549,10.9308,10.9308,84200.0
2005-10-11 10:40:00,22.64,22.65,22.58,22.61,208400.0,10.9308,10.9356,10.9018,10.9163,208400.0
2005-10-11 10:50:00,22.6,22.6,22.51,22.53,240900.0,10.9115,10.9115,10.868,10.8777,240900.0
2005-10-11 11:00:00,22.52,22.59,22.51,22.57,254600.0,10.8729,10.9067,10.868,10.897,254600.0
2005-10-11 11:10:00,22.56,22.57,22.51,22.54,161600.0,10.8922,10.897,10.868,10.8825,161600.0
2005-10-11 11:20:00,22.54,22.54,22.51,22.52,133300.0,10.8825,10.8825,10.868,10.8729,133300.0
2005-10-11 11:30:00,22.52,22.54,22.5,22.5,240400.0,10.8729,10.8825,10.8632,10.8632,240400.0
2005-10-11 11:40:00,22.5,22.54,22.48,22.5,170500.0,10.8632,10.8825,10.8536,10.8632,170500.0
2005-10-11 11:50:00,22.48,22.51,22.48,22.49,198800.0,10.8536,10.868,10.8536,10.8584,198800.0
2005-10-11 12:00:00,22.49,22.53,22.48,22.53,66100.0,10.8584,10.8777,10.8536,10.8777,66100.0
2005-10-11 12:10:00,22.53,22.53,22.47,22.47,84800.0,10.8777,10.8777,10.8487,10.8487,84800.0
2005-10-11 12:20:00,22.47,22.49,22.45,22.47,89400.0,10.8487,10.8584,10.8391,10.8487,89400.0
2005-10-11 12:30:00,22.46,22.51,22.45,22.51,106400.0,10.8439,10.868,10.8391,10.868,106400.0
2005-10-11 12:40:00,22.51,22.58,22.51,22.56,118400.0,10.868,10.9018,10.868,10.8922,118400.0
2005-10-11 12:50:00,22.56,22.58,22.54,22.57,83200.0,10.8922,10.9018,10.8825,10.897,83200.0
2005-10-11 13:00:00,22.56,22.62,22.56,22.61,155900.0,10.8922,10.9211,10.8922,10.9163,155900.0
2005-10-11 13:10:00,22.6,22.67,22.59,22.6,287600.0,10.9115,10.9453,10.9067,10.9115,287600.0
2005-10-11 13:20:00,22.61,22.64,22.6,22.64,120700.0,10.9163,10.9308,10.9115,10.9308,120700.0
2005-10-11 13:30:00,22.64,22.68,22.62,22.67,81800.0,10.9308,10.9501,10.9211,10.9453,81800.0
2005-10-11 13:40:00,22.66,22.69,22.66,22.68,105100.0,10.9405,10.9549,10.9405,10.9501,105100.0
2005-10-11 13:50:00,22.68,22.68,22.63,22.64,129600.0,10.9501,10.9501,10.926,10.9308,129600.0
2005-10-11 14:00:00,22.64,22.68,22.55,22.65,225800.0,10.9308,10.9501,10.8874,10.9356,225800.0
2005-10-11 14:10:00,22.65,22.73,22.63,22.71,244400.0,10.9356,10.9743,10.926,10.9646,244400.0
2005-10-11 14:20:00,22.71,22.73,22.7,22.7,96500.0,10.9646,10.9743,10.9598,10.9598,96500.0
2005-10-11 14:30:00,22.7,22.7,22.65,22.65,115200.0,10.9598,10.9598,10.9356,10.9356,115200.0
2005-10-11 14:40:00,22.65,22.65,22.62,22.63,87500.0,10.9356,10.9356,10.9211,10.926,87500.0
2005-10-11 14:50:00,22.63,22.65,22.59,22.6,132200.0,10.926,10.9356,10.9067,10.9115,132200.0
2005-10-11 15:00:00,22.6,22.62,22.59,22.62,147200.0,10.9115,10.9211,10.9067,10.9211,147200.0
2005-10-11 15:10:00,22.61,22.67,22.61,22.64,103700.0,10.9163,10.9453,10.9163,10.9308,103700.0
2005-10-11 15:20:00,22.64,22.65,22.55,22.61,158200.0,10.9308,10.9356,10.8874,10.9163,158200.0
2005-10-11 15:30:00,22.61,22.61,22.51,22.52,173800.0,10.9163,10.9163,10.868,10.8729,173800.0
2005-10-11 15:40:00,22.51,22.6,22.5,22.56,544400.0,10.868,10.9115,10.8632,10.8922,544400.0
2005-10-11 15:50:00,22.56,22.63,22.55,22.57,520000.0,10.8922,10.926,10.8874,10.897,520000.0
2005-10-12 09:30:00,22.65,23.1,22.65,22.91,698000.0,10.9356,11.1529,10.9356,11.0612,698000.0
2005-10-12 09:40:00,22.92,22.93,22.84,22.87,591300.0,11.066,11.0708,11.0274,11.0419,591300.0
2005-10-12 09:50:00,22.87,22.87,22.75,22.79,217200.0,11.0419,11.0419,10.9839,11.0032,217200.0
2005-10-12 10:00:00,22.79,22.79,22.26,22.4,859000.0,11.0032,11.0032,10.7473,10.8149,859000.0
2005-10-12 10:10:00,22.4,22.46,22.38,22.45,512100.0,10.8149,10.8439,10.8053,10.8391,512100.0
2005-10-12 10:20:00,22.45,22.48,22.42,22.46,236200.0,10.8391,10.8536,10.8246,10.8439,236200.0
2005-10-12 10:30:00,22.46,22.51,22.45,22.48,301000.0,10.8439,10.868,10.8391,10.8536,301000.0
2005-10-12 10:40:00,22.48,22.59,22.48,22.58,216500.0,10.8536,10.9067,10.8536,10.9018,216500.0
2005-10-12 10:50:00,22.58,22.59,22.53,22.54,125700.0,10.9018,10.9067,10.8777,10.8825,125700.0
2005-10-12 11:00:00,22.54,22.62,22.54,22.61,153300.0,10.8825,10.9211,10.8825,10.9163,153300.0
2005-10-12 11:10:00,22.61,22.8,22.6,22.72,434200.0,10.9163,11.0081,10.9115,10.9694,434200.0
2005-10-12 11:20:00,22.71,22.75,22.66,22.69,142300.0,10.9646,10.9839,10.9405,10.9549,142300.0
2005-10-12 11:30:00,22.69,22.7,22.67,22.68,92400.0,10.9549,10.9598,10.9453,10.9501,92400.0
2005-10-12 11:40:00,22.68,22.7,22.63,22.63,96700.0,10.9501,10.9598,10.926,10.926,96700.0
2005-10-12 11:50:00,22.63,22.63,22.48,22.53,151000.0,10.926,10.926,10.8536,10.8777,151000.0
2005-10-12 12:00:00,22.53,22.59,22.47,22.57,163400.0,10.8777,10.9067,10.8487,10.897,163400.0
2005-10-12 12:10:00,22.56,22.63,22.54,22.63,92500.0,10.8922,10.926,10.8825,10.926,92500.0
2005-10-12 12:20:00,22.63,22.66,22.62,22.65,82900.0,10.926,10.9405,10.9211,10.9356,82900.0
2005-10-12 12:30:00,22.64,22.65,22.62,22.64,73300.0,10.9308,10.9356,10.9211,10.9308,73300.0
2005-10-12 12:40:00,22.63,22.65,22.62,22.62,63300.0,10.926,10.9356,10.9211,10.9211,63300.0
2005-10-12 12:50:00,22.63,22.65,22.59,22.64,100500.0,10.926,10.9356,10.9067,10.9308,100500.0
2005-10-12 13:00:00,22.64,22.65,22.62,22.63,93100.0,10.9308,10.9356,10.9211,10.926,93100.0
2005-10-12 13:10:00,22.64,22.67,22.62,22.67,107100.0,10.9308,10.9453,10.9211,10.9453,107100.0
2005-10-12 13:20:00,22.67,22.67,22.61,22.62,76000.0,10.9453,10.9453,10.9163,10.9211,76000.0
2005-10-12 13:30:00,22.62,22.67,22.6,22.65,97700.0,10.9211,10.9453,10.9115,10.9356,97700.0
2005-10-12 13:40:00,22.65,22.67,22.62,22.66,148800.0,10.9356,10.9453,10.9211,10.9405,148800.0
2005-10-12 13:50:00,22.66,22.69,22.62,22.68,116600.0,10.9405,10.9549,10.9211,10.9501,116600.0
2005-10-12 14:00:00,22.68,22.75,22.66,22.7,133300.0,10.9501,10.9839,10.9405,10.9598,133300.0
2005-10-12 14:10:00,22.69,22.7,22.64,22.66,126000.0,10.9549,10.9598,10.9308,10.9405,126000.0
2005-10-12 14:20:00,22.66,22.67,22.55,22.64,223300.0,10.9405,10.9453,10.8874,10.9308,223300.0
2005-10-12 14:30:00,22.63,22.63,22.59,22.6,123000.0,10.926,10.926,10.9067,10.9115,123000.0
2005-10-12 14:40:00,22.6,22.6,22.57,22.57,162200.0,10.9115,10.9115,10.897,10.897,162200.0
2005-10-12 14:50:00,22.57,22.61,22.56,22.57,138700.0,10.897,10.9163,10.8922,10.897,138700.0
2005-10-12 15:00:00,22.57,22.57,22.54,22.54,208800.0,10.897,10.897,10.8825,10.8825,208800.0
2005-10-12 15:10:00,22.53,22.57,22.52,22.55,176900.0,10.8777,10.897,10.8729,10.8874,176900.0
2005-10-12 15:20:00,22.55,22.6,22.53,22.55,186300.0,10.8874,10.9115,10.8777,10.8874,186300.0
2005-10-12 15:30:00,22.55,22.59,22.51,22.53,184800.0,10.8874,10.9067,10.868,10.8777,184800.0
2005-10-12 15:40:00,22.53,22.56,22.49,22.52,295900.0,10.8777,10.8922,10.8584,10.8729,295900.0
2005-10-12 15:50:00,22.52,22.56,22.5,22.53,332000.0,10.8729,10.8922,10.8632,10.8777,332000.0
2005-10-13 09:30:00,22.38,22.63,22.36,22.52,195800.0,10.8053,10.926,10.7956,10.8729,195800.0
2005-10-13 09:40:00,22.52,22.52,22.25,22.39,170700.0,10.8729,10.8729,10.7425,10.8101,170700.0
2005-10-13 09:50:00,22.42,22.52,22.4,22.5,130700.0,10.8246,10.8729,10.8149,10.8632,130700.0
2005-10-13 10:00:00,22.49,22.63,22.48,22.58,150500.0,10.8584,10.926,10.8536,10.9018,150500.0
2005-10-13 10:10:00,22.58,22.6,22.54,22.56,115500.0,10.9018,10.9115,10.8825,10.8922,115500.0
2005-10-13 10:20:00,22.56,22.75,22.56,22.69,167300.0,10.8922,10.9839,10.8922,10.9549,167300.0
2005-10-13 10:30:00,22.68,22.73,22.6,22.69,168500.0,10.9501,10.9743,10.9115,10.9549,168500.0
2005-10-13 10:40:00,22.69,22.7,22.67,22.69,138700.0,10.9549,10.9598,10.9453,10.9549,138700.0
2005-10-13 10:50:00,22.69,22.75,22.68,22.69,161700.0,10.9549,10.9839,10.9501,10.9549,161700.0
2005-10-13 11:00:00,22.69,22.72,22.68,22.68,123200.0,10.9549,10.9694,10.9501,10.9501,123200.0
2005-10-13 11:10:00,22.68,22.7,22.62,22.63,84500.0,10.9501,10.9598,10.9211,10.926,84500.0
2005-10-13 11:20:00,22.64,22.66,22.59,22.61,120900.0,10.9308,10.9405,10.9067,10.9163,120900.0
2005-10-13 11:30:00,22.61,22.61,22.54,22.55,90500.0,10.9163,10.9163,10.8825,10.8874,90500.0
2005-10-13 11:40:00,22.55,22.6,22.5,22.5,86600.0,10.8874,10.9115,10.8632,10.8632,86600.0
2005-10-13 11:50:00,22.5,22.57,22.47,22.49,102300.0,10.8632,10.897,10.8487,10.8584,102300.0
2005-10-13 12:00:00,22.49,22.55,22.48,22.53,59500.0,10.8584,10.8874,10.8536,10.8777,59500.0
2005-10-13 12:10:00,22.53,22.56,22.52,22.52,66000.0,10.8777,10.8922,10.8729,10.8729,66000.0
2005-10-13 12:20:00,22.52,22.53,22.48,22.51,74000.0,10.8729,10.8777,10.8536,10.868,74000.0
2005-10-13 12:30:00,22.51,22.51,22.48,22.48,71100.0,10.868,10.868,10.8536,10.8536,71100.0
2005-10-13 12:40:00,22.48,22.5,22.47,22.5,134400.0,10.8536,10.8632,10.8487,10.8632,134400.0
2005-10-13 12:50:00,22.5,22.5,22.45,22.45,88500.0,10.8632,10.8632,10.8391,10.8391,88500.0
2005-10-13 13:00:00,22.45,22.45,22.41,22.42,96800.0,10.8391,10.8391,10.8198,10.8246,96800.0
2005-10-13 13:10:00,22.41,22.46,22.4,22.45,48000.0,10.8198,10.8439,10.8149,10.8391,48000.0
2005-10-13 13:20:00,22.44,22.46,22.43,22.44,58700.0,10.8342,10.8439,10.8294,10.8342,58700.0
2005-10-13 13:30:00,22.44,22.47,22.43,22.47,84900.0,10.8342,10.8487,10.8294,10.8487,84900.0
2005-10-13 13:40:00,22.47,22.47,22.41,22.45,75500.0,10.8487,10.8487,10.8198,10.8391,75500.0
2005-10-13 13:50:00,22.45,22.52,22.45,22.5,68600.0,10.8391,10.8729,10.8391,10.8632,68600.0
2005-10-13 14:00:00,22.51,22.6,22.5,22.57,99100.0,10.868,10.9115,10.8632,10.897,99100.0
2005-10-13 14:10:00,22.57,22.57,22.5,22.53,105900.0,10.897,10.897,10.8632,10.8777,105900.0
2005-10-13 14:20:00,22.53,22.64,22.51,22.51,129500.0,10.8777,10.9308,10.868,10.868,129500.0
2005-10-13 14:30:00,22.52,22.62,22.51,22.6,112900.0,10.8729,10.9211,10.868,10.9115,112900.0
2005-10-13 14:40:00,22.61,22.62,22.5,22.54,141700.0,10.9163,10.9211,10.8632,10.8825,141700.0
2005-10-13 14:50:00,22.54,22.55,22.49,22.49,58400.0,10.8825,10.8874,10.8584,10.8584,58400.0
2005-10-13 15:00:00,22.49,22.52,22.49,22.49,76800.0,10.8584,10.8729,10.8584,10.8584,76800.0
2005-10-13 15:10:00,22.49,22.49,22.4,22.41,144200.0,10.8584,10.8584,10.8149,10.8198,144200.0
2005-10-13 15:20:00,22.42,22.49,22.42,22.48,108900.0,10.8246,10.8584,10.8246,10.8536,108900.0
2005-10-13 15:30:00,22.48,22.49,22.45,22.45,86200.0,10.8536,10.8584,10.8391,10.8391,86200.0
2005-10-13 15:40:00,22.45,22.47,22.4,22.44,214300.0,10.8391,10.8487,10.8149,10.8342,214300.0
2005-10-13 15:50:00,22.43,22.49,22.43,22.45,214200.0,10.8294,10.8584,10.8294,10.8391,214200.0
2005-10-14 09:30:00,22.42,22.42,22.35,22.37,209400.0,10.8246,10.8246,10.7908,10.8004,209400.0
2005-10-14 09:40:00,22.36,22.36,22.06,22.12,178200.0,10.7956,10.7956,10.6508,10.6797,178200.0
2005-10-14 09:50:00,22.06,22.27,22.06,22.27,115700.0,10.6508,10.7522,10.6508,10.7522,115700.0
2005-10-14 10:00:00,22.27,22.32,22.26,22.28,76800.0,10.7522,10.7763,10.7473,10.757,76800.0
2005-10-14 10:10:00,22.29,22.33,22.24,22.24,63900.0,10.7618,10.7811,10.7377,10.7377,63900.0
2005-10-14 10:20:00,22.23,22.36,22.23,22.36,86500.0,10.7329,10.7956,10.7329,10.7956,86500.0
2005-10-14 10:30:00,22.36,22.42,22.34,22.41,90300.0,10.7956,10.8246,10.786,10.8198,90300.0
2005-10-14 10:40:00,22.42,22.45,22.37,22.42,70000.0,10.8246,10.8391,10.8004,10.8246,70000.0
2005-10-14 10:50:00,22.42,22.43,22.34,22.34,312800.0,10.8246,10.8294,10.786,10.786,312800.0
2005-10-14 11:00:00,22.33,22.35,22.25,22.35,113700.0,10.7811,10.7908,10.7425,10.7908,113700.0
2005-10-14 11:10:00,22.35,22.56,22.34,22.54,125800.0,10.7908,10.8922,10.786,10.8825,125800.0
2005-10-14 11:20:00,22.55,22.6,22.5,22.52,200200.0,10.8874,10.9115,10.8632,10.8729,200200.0
2005-10-14 11:30:00,22.53,22.55,22.48,22.52,68600.0,10.8777,10.8874,10.8536,10.8729,68600.0
2005-10-14 11:40:00,22.52,22.54,22.49,22.51,73400.0,10.8729,10.8825,10.8584,10.868,73400.0
2005-10-14 11:50:00,22.51,22.54,22.46,22.49,62000.0,10.868,10.8825,10.8439,10.8584,62000.0
2005-10-14 12:00:00,22.48,22.54,22.47,22.52,58500.0,10.8536,10.8825,10.8487,10.8729,58500.0
2005-10-14 12:10:00,22.52,22.55,22.47,22.5,61800.0,10.8729,10.8874,10.8487,10.8632,61800.0
2005-10-14 12:20:00,22.49,22.5,22.45,22.47,44000.0,10.8584,10.8632,10.8391,10.8487,44000.0
2005-10-14 12:30:00,22.47,22.47,22.44,22.46,35000.0,10.8487,10.8487,10.8342,10.8439,35000.0
2005-10-14 12:40:00,22.47,22.49,22.46,22.47,53700.0,10.8487,10.8584,10.8439,10.8487,53700.0
2005-10-14 12:50:00,22.47,22.48,22.4,22.41,67600.0,10.8487,10.8536,10.8149,10.8198,67600.0
2005-10-14 13:00:00,22.41,22.43,22.37,22.42,70100.0,10.8198,10.8294,10.8004,10.8246,70100.0
2005-10-14 13:10:00,22.41,22.44,22.37,22.38,74400.0,10.8198,10.8342,10.8004,10.8053,74400.0
2005-10-14 13:20:00,22.39,22.46,22.38,22.45,48400.0,10.8101,10.8439,10.8053,10.8391,48400.0
2005-10-14 13:30:00,22.45,22.47,22.41,22.42,47700.0,10.8391,10.8487,10.8198,10.8246,47700.0
2005-10-14 13:40:00,22.42,22.47,22.42,22.44,42600.0,10.8246,10.8487,10.8246,10.8342,42600.0
2005-10-14 13:50:00,22.45,22.47,22.43,22.44,55600.0,10.8391,10.8487,10.8294,10.8342,55600.0
2005-10-14 14:00:00,22.45,22.45,22.34,22.37,89200.0,10.8391,10.8391,10.786,10.8004,89200.0
2005-10-14 14:10:00,22.37,22.4,22.36,22.36,60000.0,10.8004,10.8149,10.7956,10.7956,60000.0
2005-10-14 14:20:00,22.37,22.41,22.37,22.39,60600.0,10.8004,10.8198,10.8004,10.8101,60600.0
2005-10-14 14:30:00,22.39,22.41,22.36,22.4,103800.0,10.8101,10.8198,10.7956,10.8149,103800.0
2005-10-14 14:40:00,22.4,22.41,22.38,22.38,121700.0,10.8149,10.8198,10.8053,10.8053,121700.0
2005-10-14 14:50:00,22.39,22.41,22.37,22.39,188500.0,10.8101,10.8198,10.8004,10.8101,188500.0
2005-10-14 15:00:00,22.39,22.4,22.36,22.36,91500.0,10.8101,10.8149,10.7956,10.7956,91500.0
2005-10-14 15:10:00,22.37,22.37,22.29,22.32,133500.0,10.8004,10.8004,10.7618,10.7763,133500.0
2005-10-14 15:20:00,22.32,22.35,22.3,22.34,122700.0,10.7763,10.7908,10.7667,10.786,122700.0
2005-10-14 15:30:00,22.34,22.4,22.33,22.39,175600.0,10.786,10.8149,10.7811,10.8101,175600.0
2005-10-14 15:40:00,22.38,22.4,22.34,22.34,147200.0,10.8053,10.8149,10.786,10.786,147200.0
2005-10-14 15:50:00,22.35,22.35,22.2,22.31,494400.0,10.7908,10.7908,10.7184,10.7715,494400.0
2005-10-17 09:30:00,22.43,22.45,22.27,22.32,351900.0,10.8294,10.8391,10.7522,10.7763,351900.0
2005-10-17 09:40:00,22.31,22.36,22.26,22.31,214600.0,10.7715,10.7956,10.7473,10.7715,214600.0
2005-10-17 09:50:00,22.3,22.36,22.29,22.36,142200.0,10.7667,10.7956,10.7618,10.7956,142200.0
2005-10-17 10:00:00,22.36,22.46,22.33,22.33,298400.0,10.7956,10.8439,10.7811,10.7811,298400.0
2005-10-17 10:10:00,22.33,22.38,22.31,22.36,215900.0,10.7811,10.8053,10.7715,10.7956,215900.0
2005-10-17 10:20:00,22.36,22.4,22.35,22.37,82100.0,10.7956,10.8149,10.7908,10.8004,82100.0
2005-10-17 10:30:00,22.37,22.4,22.35,22.36,96100.0,10.8004,10.8149,10.7908,10.7956,96100.0
2005-10-17 10:40:00,22.36,22.38,22.35,22.36,114000.0,10.7956,10.8053,10.7908,10.7956,114000.0
2005-10-17 10:50:00,22.36,22.37,22.34,22.35,147900.0,10.7956,10.8004,10.786,10.7908,147900.0
2005-10-17 11:00:00,22.36,22.37,22.32,22.36,130200.0,10.7956,10.8004,10.7763,10.7956,130200.0
2005-10-17 11:10:00,22.36,22.4,22.35,22.38,121100.0,10.7956,10.8149,10.7908,10.8053,121100.0
2005-10-17 11:20:00,22.39,22.4,22.33,22.39,161700.0,10.8101,10.8149,10.7811,10.8101,161700.0
2005-10-17 11:30:00,22.38,22.4,22.35,22.36,144700.0,10.8053,10.8149,10.7908,10.7956,144700.0
2005-10-17 11:40:00,22.36,22.4,22.33,22.38,183200.0,10.7956,10.8149,10.7811,10.8053,183200.0
2005-10-17 11:50:00,22.38,22.43,22.37,22.41,171400.0,10.8053,10.8294,10.8004,10.8198,171400.0
2005-10-17 12:00:00,22.41,22.42,22.37,22.38,67500.0,10.8198,10.8246,10.8004,10.8053,67500.0
2005-10-17 12:10:00,22.38,22.43,22.37,22.43,149400.0,10.8053,10.8294,10.8004,10.8294,149400.0
2005-10-17 12:20:00,22.43,22.44,22.4,22.42,66800.0,10.8294,10.8342,10.8149,10.8246,66800.0
2005-10-17 12:30:00,22.43,22.43,22.4,22.41,80800.0,10.8294,10.8294,10.8149,10.8198,80800.0
2005-10-17 12:40:00,22.41,22.42,22.35,22.39,211200.0,10.8198,10.8246,10.7908,10.8101,211200.0
2005-10-17 12:50:00,22.39,22.4,22.38,22.4,84900.0,10.8101,10.8149,10.8053,10.8149,84900.0
2005-10-17 13:00:00,22.4,22.42,22.37,22.41,63900.0,10.8149,10.8246,10.8004,10.8198,63900.0
2005-10-17 13:10:00,22.41,22.42,22.39,22.4,84300.0,10.8198,10.8246,10.8101,10.8149,84300.0
2005-10-17 13:20:00,22.39,22.45,22.39,22.44,140500.0,10.8101,10.8391,10.8101,10.8342,140500.0
2005-10-17 13:30:00,22.44,22.44,22.37,22.39,61600.0,10.8342,10.8342,10.8004,10.8101,61600.0
2005-10-17 13:40:00,22.39,22.4,22.39,22.4,86800.0,10.8101,10.8149,10.8101,10.8149,86800.0
2005-10-17 13:50:00,22.4,22.4,22.36,22.38,105400.0,10.8149,10.8149,10.7956,10.8053,105400.0
2005-10-17 14:00:00,22.37,22.38,22.35,22.35,99900.0,10.8004,10.8053,10.7908,10.7908,99900.0
2005-10-17 14:10:00,22.35,22.37,22.35,22.36,71200.0,10.7908,10.8004,10.7908,10.7956,71200.0
2005-10-17 14:20:00,22.37,22.37,22.34,22.35,70300.0,10.8004,10.8004,10.786,10.7908,70300.0
2005-10-17 14:30:00,22.35,22.38,22.34,22.37,80000.0,10.7908,10.8053,10.786,10.8004,80000.0
2005-10-17 14:40:00,22.38,22.43,22.37,22.4,181700.0,10.8053,10.8294,10.8004,10.8149,181700.0
2005-10-17 14:50:00,22.4,22.4,22.38,22.4,136600.0,10.8149,10.8149,10.8053,10.8149,136600.0
2005-10-17 15:00:00,22.4,22.44,22.39,22.4,103400.0,10.8149,10.8342,10.8101,10.8149,103400.0
2005-10-17 15:10:00,22.41,22.43,22.4,22.43,107200.0,10.8198,10.8294,10.8149,10.8294,107200.0
2005-10-17 15:20:00,22.42,22.44,22.39,22.43,102300.0,10.8246,10.8342,10.8101,10.8294,102300.0
2005-10-17 15:30:00,22.43,22.45,22.39,22.45,182300.0,10.8294,10.8391,10.8101,10.8391,182300.0
2005-10-17 15:40:00,22.45,22.52,22.44,22.49,252800.0,10.8391,10.8729,10.8342,10.8584,252800.0
2005-10-17 15:50:00,22.5,22.5,22.46,22.48,395200.0,10.8632,10.8632,10.8439,10.8536,395200.0
2005-10-18 09:30:00,22.48,22.5,22.38,22.5,244500.0,10.8536,10.8632,10.8053,10.8632,244500.0
2005-10-18 09:40:00,22.49,22.49,22.38,22.39,85900.0,10.8584,10.8584,10.8053,10.8101,85900.0
2005-10-18 09:50:00,22.39,22.42,22.38,22.4,77600.0,10.8101,10.8246,10.8053,10.8149,77600.0
2005-10-18 10:00:00,22.4,22.49,22.38,22.48,172700.0,10.8149,10.8584,10.8053,10.8536,172700.0
2005-10-18 10:10:00,22.49,22.49,22.44,22.46,74600.0,10.8584,10.8584,10.8342,10.8439,74600.0
2005-10-18 10:20:00,22.45,22.51,22.43,22.49,122000.0,10.8391,10.868,10.8294,10.8584,122000.0
2005-10-18 10:30:00,22.49,22.49,22.45,22.47,105800.0,10.8584,10.8584,10.8391,10.8487,105800.0
2005-10-18 10:40:00,22.48,22.49,22.46,22.49,85100.0,10.8536,10.8584,10.8439,10.8584,85100.0
2005-10-18 10:50:00,22.49,22.52,22.45,22.46,166700.0,10.8584,10.8729,10.8391,10.8439,166700.0
2005-10-18 11:00:00,22.46,22.5,22.45,22.49,135500.0,10.8439,10.8632,10.8391,10.8584,135500.0
2005-10-18 11:10:00,22.5,22.55,22.47,22.48,116200.0,10.8632,10.8874,10.8487,10.8536,116200.0
2005-10-18 11:20:00,22.47,22.48,22.43,22.44,95500.0,10.8487,10.8536,10.8294,10.8342,95500.0
2005-10-18 11:30:00,22.44,22.46,22.43,22.44,74900.0,10.8342,10.8439,10.8294,10.8342,74900.0
2005-10-18 11:40:00,22.44,22.45,22.4,22.41,127500.0,10.8342,10.8391,10.8149,10.8198,127500.0
2005-10-18 11:50:00,22.41,22.44,22.39,22.43,101000.0,10.8198,10.8342,10.8101,10.8294,101000.0
2005-10-18 12:00:00,22.43,22.44,22.42,22.44,124700.0,10.8294,10.8342,10.8246,10.8342,124700.0
2005-10-18 12:10:00,22.43,22.44,22.38,22.39,86200.0,10.8294,10.8342,10.8053,10.8101,86200.0
2005-10-18 12:20:00,22.39,22.42,22.39,22.39,62900.0,10.8101,10.8246,10.8101,10.8101,62900.0
2005-10-18 12:30:00,22.4,22.4,22.39,22.4,43100.0,10.8149,10.8149,10.8101,10.8149,43100.0
2005-10-18 12:40:00,22.39,22.43,22.39,22.4,78800.0,10.8101,10.8294,10.8101,10.8149,78800.0
2005-10-18 12:50:00,22.41,22.42,22.39,22.39,69600.0,10.8198,10.8246,10.8101,10.8101,69600.0
2005-10-18 13:00:00,22.4,22.41,22.38,22.4,72800.0,10.8149,10.8198,10.8053,10.8149,72800.0
2005-10-18 13:10:00,22.4,22.44,22.36,22.36,135600.0,10.8149,10.8342,10.7956,10.7956,135600.0
2005-10-18 13:20:00,22.37,22.4,22.36,22.39,110900.0,10.8004,10.8149,10.7956,10.8101,110900.0
2005-10-18 13:30:00,22.4,22.4,22.35,22.36,82100.0,10.8149,10.8149,10.7908,10.7956,82100.0
2005-10-18 13:40:00,22.36,22.37,22.34,22.35,134600.0,10.7956,10.8004,10.786,10.7908,134600.0
2005-10-18 13:50:00,22.35,22.38,22.35,22.38,74900.0,10.7908,10.8053,10.7908,10.8053,74900.0
2005-10-18 14:00:00,22.37,22.42,22.35,22.4,75700.0,10.8004,10.8246,10.7908,10.8149,75700.0
2005-10-18 14:10:00,22.4,22.41,22.39,22.4,63700.0,10.8149,10.8198,10.8101,10.8149,63700.0
2005-10-18 14:20:00,22.39,22.4,22.37,22.39,153100.0,10.8101,10.8149,10.8004,10.8101,153100.0
2005-10-18 14:30:00,22.38,22.4,22.38,22.39,77200.0,10.8053,10.8149,10.8053,10.8101,77200.0
2005-10-18 14:40:00,22.38,22.39,22.34,22.38,121400.0,10.8053,10.8101,10.786,10.8053,121400.0
2005-10-18 14:50:00,22.38,22.39,22.33,22.35,104300.0,10.8053,10.8101,10.7811,10.7908,104300.0
2005-10-18 15:00:00,22.34,22.35,22.33,22.35,123200.0,10.786,10.7908,10.7811,10.7908,123200.0
2005-10-18 15:10:00,22.34,22.35,22.32,22.34,186900.0,10.786,10.7908,10.7763,10.786,186900.0
2005-10-18 15:20:00,22.33,22.34,22.29,22.31,258300.0,10.7811,10.786,10.7618,10.7715,258300.0
2005-10-18 15:30:00,22.31,22.31,22.26,22.26,217200.0,10.7715,10.7715,10.7473,10.7473,217200.0
2005-10-18 15:40:00,22.26,22.26,22.22,22.22,379700.0,10.7473,10.7473,10.728,10.728,379700.0
2005-10-18 15:50:00,22.22,22.31,22.2,22.22,513900.0,10.728,10.7715,10.7184,10.728,513900.0
2005-10-19 09:30:00,22.19,22.2,22.03,22.09,203300.0,10.7135,10.7184,10.6363,10.6653,203300.0
2005-10-19 09:40:00,22.09,22.12,22.08,22.11,127900.0,10.6653,10.6797,10.6604,10.6749,127900.0
2005-10-19 09:50:00,22.11,22.14,22.07,22.13,190300.0,10.6749,10.6894,10.6556,10.6846,190300.0
2005-10-19 10:00:00,22.13,22.15,22.1,22.11,108900.0,10.6846,10.6942,10.6701,10.6749,108900.0
2005-10-19 10:10:00,22.11,22.14,22.07,22.09,58300.0,10.6749,10.6894,10.6556,10.6653,58300.0
2005-10-19 10:20:00,22.09,22.11,22.06,22.07,80300.0,10.6653,10.6749,10.6508,10.6556,80300.0
2005-10-19 10:30:00,22.07,22.16,22.06,22.15,165000.0,10.6556,10.6991,10.6508,10.6942,165000.0
2005-10-19 10:40:00,22.16,22.2,22.12,22.15,79400.0,10.6991,10.7184,10.6797,10.6942,79400.0
2005-10-19 10:50:00,22.15,22.16,22.1,22.11,78000.0,10.6942,10.6991,10.6701,10.6749,78000.0
2005-10-19 11:00:00,22.11,22.15,22.09,22.09,122000.0,10.6749,10.6942,10.6653,10.6653,122000.0
2005-10-19 11:10:00,22.1,22.11,22.08,22.09,108500.0,10.6701,10.6749,10.6604,10.6653,108500.0
2005-10-19 11:20:00,22.1,22.1,22.02,22.04,99400.0,10.6701,10.6701,10.6315,10.6411,99400.0
2005-10-19 11:30:00,22.03,22.09,22.03,22.06,57000.0,10.6363,10.6653,10.6363,10.6508,57000.0
2005-10-19 11:40:00,22.06,22.06,22.03,22.04,81000.0,10.6508,10.6508,10.6363,10.6411,81000.0
2005-10-19 11:50:00,22.04,22.05,22.01,22.01,118800.0,10.6411,10.6459,10.6266,10.6266,118800.0
2005-10-19 12:00:00,22.0,22.01,21.84,21.91,585100.0,10.6218,10.6266,10.5446,10.5784,585100.0
2005-10-19 12:10:00,21.9,21.92,21.85,21.85,186800.0,10.5735,10.5832,10.5494,10.5494,186800.0
2005-10-19 12:20:00,21.85,21.93,21.83,21.93,123400.0,10.5494,10.588,10.5397,10.588,123400.0
2005-10-19 12:30:00,21.92,21.99,21.92,21.92,142000.0,10.5832,10.617,10.5832,10.5832,142000.0
2005-10-19 12:40:00,21.93,21.95,21.92,21.94,152200.0,10.588,10.5977,10.5832,10.5928,152200.0
2005-10-19 12:50:00,21.93,21.94,21.89,21.89,141900.0,10.588,10.5928,10.5687,10.5687,141900.0
2005-10-19 13:00:00,21.9,21.9,21.84,21.86,108500.0,10.5735,10.5735,10.5446,10.5542,108500.0
2005-10-19 13:10:00,21.87,21.92,21.87,21.91,137000.0,10.559,10.5832,10.559,10.5784,137000.0
2005-10-19 13:20:00,21.91,22.17,21.91,21.96,605900.0,10.5784,10.7039,10.5784,10.6025,605900.0
2005-10-19 13:30:00,21.95,21.97,21.94,21.96,161600.0,10.5977,10.6073,10.5928,10.6025,161600.0
2005-10-19 13:40:00,21.97,22.02,21.97,21.99,263100.0,10.6073,10.6315,10.6073,10.617,263100.0
2005-10-19 13:50:00,22.0,22.0,21.98,21.99,58400.0,10.6218,10.6218,10.6122,10.617,58400.0
2005-10-19 14:00:00,21.99,22.28,21.98,22.07,270800.0,10.617,10.757,10.6122,10.6556,270800.0
2005-10-19 14:10:00,22.07,22.07,21.99,22.01,104200.0,10.6556,10.6556,10.617,10.6266,104200.0
2005-10-19 14:20:00,22.02,22.05,22.0,22.05,87600.0,10.6315,10.6459,10.6218,10.6459,87600.0
2005-10-19 14:30:00,22.05,22.06,21.99,22.05,771000.0,10.6459,10.6508,10.617,10.6459,771000.0
2005-10-19 14:40:00,22.05,22.06,22.02,22.06,104700.0,10.6459,10.6508,10.6315,10.6508,104700.0
2005-10-19 14:50:00,22.06,22.11,22.06,22.08,145500.0,10.6508,10.6749,10.6508,10.6604,145500.0
2005-10-19 15:00:00,22.08,22.1,22.07,22.07,96000.0,10.6604,10.6701,10.6556,10.6556,96000.0
2005-10-19 15:10:00,22.08,22.08,22.01,22.02,171400.0,10.6604,10.6604,10.6266,10.6315,171400.0
2005-10-19 15:20:00,22.01,22.09,22.01,22.07,272800.0,10.6266,10.6653,10.6266,10.6556,272800.0
2005-10-19 15:30:00,22.07,22.07,22.01,22.01,182500.0,10.6556,10.6556,10.6266,10.6266,182500.0
2005-10-19 15:40:00,22.02,22.03,21.99,22.0,393900.0,10.6315,10.6363,10.617,10.6218,393900.0
2005-10-19 15:50:00,22.0,22.06,21.99,22.05,641000.0,10.6218,10.6508,10.617,10.6459,641000.0
2005-10-20 09:30:00,21.92,21.96,21.86,21.9,266300.0,10.5832,10.6025,10.5542,10.5735,266300.0
2005-10-20 09:40:00,21.9,21.91,21.84,21.85,120500.0,10.5735,10.5784,10.5446,10.5494,120500.0
2005-10-20 09:50:00,21.85,21.93,21.84,21.92,146100.0,10.5494,10.588,10.5446,10.5832,146100.0
2005-10-20 10:00:00,21.91,21.94,21.89,21.9,226700.0,10.5784,10.5928,10.5687,10.5735,226700.0
2005-10-20 10:10:00,21.91,21.96,21.89,21.94,109400.0,10.5784,10.6025,10.5687,10.5928,109400.0
2005-10-20 10:20:00,21.93,21.97,21.91,21.93,160200.0,10.588,10.6073,10.5784,10.588,160200.0
2005-10-20 10:30:00,21.93,21.95,21.9,21.91,512500.0,10.588,10.5977,10.5735,10.5784,512500.0
2005-10-20 10:40:00,21.92,21.95,21.9,21.92,280800.0,10.5832,10.5977,10.5735,10.5832,280800.0
2005-10-20 10:50:00,21.93,21.95,21.84,21.88,356900.0,10.588,10.5977,10.5446,10.5639,356900.0
2005-10-20 11:00:00,21.89,21.93,21.83,21.86,312000.0,10.5687,10.588,10.5397,10.5542,312000.0
2005-10-20 11:10:00,21.86,21.87,21.8,21.8,274100.0,10.5542,10.559,10.5252,10.5252,274100.0
2005-10-20 11:20:00,21.8,21.81,21.59,21.69,508400.0,10.5252,10.5301,10.4239,10.4721,508400.0
2005-10-20 11:30:00,21.69,21.75,21.68,21.69,430100.0,10.4721,10.5011,10.4673,10.4721,430100.0
2005-10-20 11:40:00,21.69,21.69,21.64,21.67,602900.0,10.4721,10.4721,10.448,10.4625,602900.0
2005-10-20 11:50:00,21.67,21.68,21.62,21.63,302800.0,10.4625,10.4673,10.4383,10.4432,302800.0
2005-10-20 12:00:00,21.62,21.7,21.62,21.63,390300.0,10.4383,10.477,10.4383,10.4432,390300.0
2005-10-20 12:10:00,21.62,21.66,21.58,21.6,769000.0,10.4383,10.4577,10.419,10.4287,769000.0
2005-10-20 12:20:00,21.6,21.66,21.59,21.63,410500.0,10.4287,10.4577,10.4239,10.4432,410500.0
2005-10-20 12:30:00,21.62,21.63,21.58,21.59,275500.0,10.4383,10.4432,10.419,10.4239,275500.0
2005-10-20 12:40:00,21.58,21.61,21.58,21.61,331700.0,10.419,10.4335,10.419,10.4335,331700.0
2005-10-20 12:50:00,21.6,21.62,21.59,21.6,271600.0,10.4287,10.4383,10.4239,10.4287,271600.0
2005-10-20 13:00:00,21.6,21.68,21.6,21.63,271500.0,10.4287,10.4673,10.4287,10.4432,271500.0
2005-10-20 13:10:00,21.64,21.66,21.63,21.64,157100.0,10.448,10.4577,10.4432,10.448,157100.0
2005-10-20 13:20:00,21.64,21.72,21.64,21.72,376200.0,10.448,10.4866,10.448,10.4866,376200.0
2005-10-20 13:30:00,21.72,21.8,21.69,21.76,309600.0,10.4866,10.5252,10.4721,10.5059,309600.0
2005-10-20 13:40:00,21.78,21.78,21.69,21.7,218400.0,10.5156,10.5156,10.4721,10.477,218400.0
2005-10-20 13:50:00,21.69,21.76,21.69,21.74,217300.0,10.4721,10.5059,10.4721,10.4963,217300.0
2005-10-20 14:00:00,21.74,21.75,21.71,21.72,166000.0,10.4963,10.5011,10.4818,10.4866,166000.0
2005-10-20 14:10:00,21.72,21.72,21.66,21.7,191000.0,10.4866,10.4866,10.4577,10.477,191000.0
2005-10-20 14:20:00,21.69,21.7,21.65,21.68,197100.0,10.4721,10.477,10.4528,10.4673,197100.0
2005-10-20 14:30:00,21.67,21.73,21.67,21.69,145000.0,10.4625,10.4914,10.4625,10.4721,145000.0
2005-10-20 14:40:00,21.7,21.7,21.66,21.67,111700.0,10.477,10.477,10.4577,10.4625,111700.0
2005-10-20 14:50:00,21.67,21.7,21.67,21.7,111000.0,10.4625,10.477,10.4625,10.477,111000.0
2005-10-20 15:00:00,21.7,21.72,21.69,21.71,142100.0,10.477,10.4866,10.4721,10.4818,142100.0
2005-10-20 15:10:00,21.72,21.72,21.65,21.65,219400.0,10.4866,10.4866,10.4528,10.4528,219400.0
2005-10-20 15:20:00,21.67,21.68,21.61,21.63,411300.0,10.4625,10.4673,10.4335,10.4432,411300.0
2005-10-20 15:30:00,21.63,21.76,21.63,21.7,367600.0,10.4432,10.5059,10.4432,10.477,367600.0
2005-10-20 15:40:00,21.7,21.77,21.62,21.64,469300.0,10.477,10.5108,10.4383,10.448,469300.0
2005-10-20 15:50:00,21.64,21.73,21.63,21.68,601800.0,10.448,10.4914,10.4432,10.4673,601800.0
2005-10-21 09:30:00,21.7,21.89,21.7,21.78,1029700.0,10.477,10.5687,10.477,10.5156,1029700.0
2005-10-21 09:40:00,21.8,21.86,21.75,21.78,267800.0,10.5252,10.5542,10.5011,10.5156,267800.0
2005-10-21 09:50:00,21.75,21.78,21.7,21.72,200900.0,10.5011,10.5156,10.477,10.4866,200900.0
2005-10-21 10:00:00,21.72,21.75,21.69,21.71,178100.0,10.4866,10.5011,10.4721,10.4818,178100.0
2005-10-21 10:10:00,21.71,21.78,21.7,21.73,143400.0,10.4818,10.5156,10.477,10.4914,143400.0
2005-10-21 10:20:00,21.73,21.73,21.65,21.72,188100.0,10.4914,10.4914,10.4528,10.4866,188100.0
2005-10-21 10:30:00,21.72,21.73,21.68,21.71,159900.0,10.4866,10.4914,10.4673,10.4818,159900.0
2005-10-21 10:40:00,21.72,21.75,21.71,21.74,197200.0,10.4866,10.5011,10.4818,10.4963,197200.0
2005-10-21 10:50:00,21.74,21.74,21.7,21.71,375900.0,10.4963,10.4963,10.477,10.4818,375900.0
2005-10-21 11:00:00,21.7,21.75,21.69,21.73,213700.0,10.477,10.5011,10.4721,10.4914,213700.0
2005-10-21 11:10:00,21.75,21.76,21.7,21.74,234000.0,10.5011,10.5059,10.477,10.4963,234000.0
2005-10-21 11:20:00,21.73,21.76,21.72,21.72,130300.0,10.4914,10.5059,10.4866,10.4866,130300.0
2005-10-21 11:30:00,21.72,21.75,21.69,21.7,110200.0,10.4866,10.5011,10.4721,10.477,110200.0
2005-10-21 11:40:00,21.7,21.71,21.65,21.65,208900.0,10.477,10.4818,10.4528,10.4528,208900.0
2005-10-21 11:50:00,21.65,21.65,21.54,21.54,162400.0,10.4528,10.4528,10.3997,10.3997,162400.0
2005-10-21 12:00:00,21.55,21.57,21.45,21.48,253700.0,10.4045,10.4142,10.3563,10.3707,253700.0
2005-10-21 12:10:00,21.48,21.5,21.45,21.46,160100.0,10.3707,10.3804,10.3563,10.3611,160100.0
2005-10-21 12:20:00,21.46,21.5,21.45,21.46,150300.0,10.3611,10.3804,10.3563,10.3611,150300.0
2005-10-21 12:30:00,21.46,21.49,21.46,21.46,54500.0,10.3611,10.3756,10.3611,10.3611,54500.0
2005-10-21 12:40:00,21.46,21.49,21.41,21.44,132000.0,10.3611,10.3756,10.337,10.3514,132000.0
2005-10-21 12:50:00,21.44,21.58,21.44,21.58,133800.0,10.3514,10.419,10.3514,10.419,133800.0
2005-10-21 13:00:00,21.58,21.6,21.52,21.53,80500.0,10.419,10.4287,10.3901,10.3949,80500.0
2005-10-21 13:10:00,21.54,21.57,21.52,21.52,64600.0,10.3997,10.4142,10.3901,10.3901,64600.0
2005-10-21 13:20:00,21.52,21.54,21.51,21.51,64500.0,10.3901,10.3997,10.3852,10.3852,64500.0
2005-10-21 13:30:00,21.52,21.61,21.51,21.55,181600.0,10.3901,10.4335,10.3852,10.4045,181600.0
2005-10-21 13:40:00,21.55,21.61,21.55,21.58,111200.0,10.4045,10.4335,10.4045,10.419,111200.0
2005-10-21 13:50:00,21.58,21.58,21.53,21.57,135300.0,10.419,10.419,10.3949,10.4142,135300.0
2005-10-21 14:00:00,21.58,21.59,21.56,21.56,116000.0,10.419,10.4239,10.4094,10.4094,116000.0
2005-10-21 14:10:00,21.56,21.58,21.51,21.52,289100.0,10.4094,10.419,10.3852,10.3901,289100.0
2005-10-21 14:20:00,21.51,21.52,21.48,21.49,153500.0,10.3852,10.3901,10.3707,10.3756,153500.0
2005-10-21 14:30:00,21.49,21.55,21.49,21.5,156700.0,10.3756,10.4045,10.3756,10.3804,156700.0
2005-10-21 14:40:00,21.5,21.5,21.46,21.48,111800.0,10.3804,10.3804,10.3611,10.3707,111800.0
2005-10-21 14:50:00,21.49,21.54,21.45,21.45,159400.0,10.3756,10.3997,10.3563,10.3563,159400.0
2005-10-21 15:00:00,21.45,21.47,21.42,21.42,198100.0,10.3563,10.3659,10.3418,10.3418,198100.0
2005-10-21 15:10:00,21.42,21.43,21.41,21.42,122000.0,10.3418,10.3466,10.337,10.3418,122000.0
2005-10-21 15:20:00,21.42,21.45,21.4,21.45,200100.0,10.3418,10.3563,10.3321,10.3563,200100.0
2005-10-21 15:30:00,21.44,21.45,21.4,21.41,219500.0,10.3514,10.3563,10.3321,10.337,219500.0
2005-10-21 15:40:00,21.4,21.45,21.36,21.45,403900.0,10.3321,10.3563,10.3128,10.3563,403900.0
2005-10-21 15:50:00,21.45,21.47,21.43,21.45,370800.0,10.3563,10.3659,10.3466,10.3563,370800.0
2005-10-24 09:30:00,21.55,21.62,21.52,21.52,190200.0,10.4045,10.4383,10.3901,10.3901,190200.0
2005-10-24 09:40:00,21.53,21.61,21.52,21.56,84100.0,10.3949,10.4335,10.3901,10.4094,84100.0
2005-10-24 09:50:00,21.55,21.58,21.5,21.5,98200.0,10.4045,10.419,10.3804,10.3804,98200.0
2005-10-24 10:00:00,21.51,21.56,21.5,21.55,196100.0,10.3852,10.4094,10.3804,10.4045,196100.0
2005-10-24 10:10:00,21.55,21.56,21.54,21.55,125200.0,10.4045,10.4094,10.3997,10.4045,125200.0
2005-10-24 10:20:00,21.56,21.62,21.55,21.61,86600.0,10.4094,10.4383,10.4045,10.4335,86600.0
2005-10-24 10:30:00,21.62,21.7,21.6,21.66,108900.0,10.4383,10.477,10.4287,10.4577,108900.0
2005-10-24 10:40:00,21.66,21.68,21.56,21.56,97200.0,10.4577,10.4673,10.4094,10.4094,97200.0
2005-10-24 10:50:00,21.56,21.61,21.52,21.55,80400.0,10.4094,10.4335,10.3901,10.4045,80400.0
2005-10-24 11:00:00,21.56,21.62,21.55,21.6,117800.0,10.4094,10.4383,10.4045,10.4287,117800.0
2005-10-24 11:10:00,21.6,21.6,21.55,21.58,130300.0,10.4287,10.4287,10.4045,10.419,130300.0
2005-10-24 11:20:00,21.57,21.62,21.52,21.61,80900.0,10.4142,10.4383,10.3901,10.4335,80900.0
2005-10-24 11:30:00,21.61,21.63,21.58,21.62,66300.0,10.4335,10.4432,10.419,10.4383,66300.0
2005-10-24 11:40:00,21.62,21.63,21.58,21.59,50200.0,10.4383,10.4432,10.419,10.4239,50200.0
2005-10-24 11:50:00,21.59,21.63,21.54,21.55,185200.0,10.4239,10.4432,10.3997,10.4045,185200.0
2005-10-24 12:00:00,21.55,21.56,21.53,21.53,144100.0,10.4045,10.4094,10.3949,10.3949,144100.0
2005-10-24 12:10:00,21.53,21.54,21.45,21.49,160500.0,10.3949,10.3997,10.3563,10.3756,160500.0
2005-10-24 12:20:00,21.49,21.51,21.46,21.5,172100.0,10.3756,10.3852,10.3611,10.3804,172100.0
2005-10-24 12:30:00,21.49,21.53,21.49,21.5,224800.0,10.3756,10.3949,10.3756,10.3804,224800.0
2005-10-24 12:40:00,21.5,21.51,21.48,21.48,41000.0,10.3804,10.3852,10.3707,10.3707,41000.0
2005-10-24 12:50:00,21.48,21.53,21.47,21.5,121200.0,10.3707,10.3949,10.3659,10.3804,121200.0
2005-10-24 13:00:00,21.5,21.5,21.47,21.5,89200.0,10.3804,10.3804,10.3659,10.3804,89200.0
2005-10-24 13:10:00,21.5,21.53,21.49,21.52,97200.0,10.3804,10.3949,10.3756,10.3901,97200.0
2005-10-24 13:20:00,21.52,21.54,21.51,21.53,77900.0,10.3901,10.3997,10.3852,10.3949,77900.0
2005-10-24 13:30:00,21.53,21.53,21.52,21.53,75600.0,10.3949,10.3949,10.3901,10.3949,75600.0
2005-10-24 13:40:00,21.52,21.53,21.5,21.5,82500.0,10.3901,10.3949,10.3804,10.3804,82500.0
2005-10-24 13:50:00,21.5,21.51,21.49,21.51,102100.0,10.3804,10.3852,10.3756,10.3852,102100.0
2005-10-24 14:00:00,21.51,21.52,21.5,21.51,82800.0,10.3852,10.3901,10.3804,10.3852,82800.0
2005-10-24 14:10:00,21.51,21.53,21.51,21.53,80000.0,10.3852,10.3949,10.3852,10.3949,80000.0
2005-10-24 14:20:00,21.53,21.54,21.51,21.52,139000.0,10.3949,10.3997,10.3852,10.3901,139000.0
2005-10-24 14:30:00,21.52,21.53,21.49,21.52,136800.0,10.3901,10.3949,10.3756,10.3901,136800.0
2005-10-24 14:40:00,21.51,21.52,21.5,21.51,77600.0,10.3852,10.3901,10.3804,10.3852,77600.0
2005-10-24 14:50:00,21.51,21.52,21.48,21.5,199000.0,10.3852,10.3901,10.3707,10.3804,199000.0
2005-10-24 15:00:00,21.5,21.58,21.5,21.55,148900.0,10.3804,10.419,10.3804,10.4045,148900.0
2005-10-24 15:10:00,21.56,21.63,21.55,21.62,231200.0,10.4094,10.4432,10.4045,10.4383,231200.0
2005-10-24 15:20:00,21.62,21.63,21.6,21.61,191700.0,10.4383,10.4432,10.4287,10.4335,191700.0
2005-10-24 15:30:00,21.61,21.62,21.59,21.61,315200.0,10.4335,10.4383,10.4239,10.4335,315200.0
2005-10-24 15:40:00,21.62,21.64,21.58,21.63,627800.0,10.4383,10.448,10.419,10.4432,627800.0
2005-10-24 15:50:00,21.63,21.64,21.62,21.63,316200.0,10.4432,10.448,10.4383,10.4432,316200.0
2005-10-25 09:30:00,21.55,21.69,21.55,21.6,165400.0,10.4045,10.4721,10.4045,10.4287,165400.0
2005-10-25 09:40:00,21.59,21.63,21.55,21.56,71100.0,10.4239,10.4432,10.4045,10.4094,71100.0
2005-10-25 09:50:00,21.55,21.68,21.55,21.65,105000.0,10.4045,10.4673,10.4045,10.4528,105000.0
2005-10-25 10:00:00,21.66,21.7,21.62,21.66,204800.0,10.4577,10.477,10.4383,10.4577,204800.0
2005-10-25 10:10:00,21.66,21.75,21.66,21.73,211800.0,10.4577,10.5011,10.4577,10.4914,211800.0
2005-10-25 10:20:00,21.73,21.84,21.72,21.83,170600.0,10.4914,10.5446,10.4866,10.5397,170600.0
2005-10-25 10:30:00,21.83,21.83,21.8,21.8,136000.0,10.5397,10.5397,10.5252,10.5252,136000.0
2005-10-25 10:40:00,21.8,21.8,21.7,21.71,153000.0,10.5252,10.5252,10.477,10.4818,153000.0
2005-10-25 10:50:00,21.71,21.74,21.7,21.72,221000.0,10.4818,10.4963,10.477,10.4866,221000.0
2005-10-25 11:00:00,21.71,21.74,21.71,21.72,76200.0,10.4818,10.4963,10.4818,10.4866,76200.0
2005-10-25 11:10:00,21.72,21.75,21.7,21.71,118700.0,10.4866,10.5011,10.477,10.4818,118700.0
2005-10-25 11:20:00,21.71,21.72,21.7,21.72,136400.0,10.4818,10.4866,10.477,10.4866,136400.0
2005-10-25 11:30:00,21.71,21.78,21.68,21.78,173200.0,10.4818,10.5156,10.4673,10.5156,173200.0
2005-10-25 11:40:00,21.78,21.85,21.77,21.82,596200.0,10.5156,10.5494,10.5108,10.5349,596200.0
2005-10-25 11:50:00,21.82,21.87,21.8,21.81,226800.0,10.5349,10.559,10.5252,10.5301,226800.0
2005-10-25 12:00:00,21.81,21.87,21.8,21.85,125200.0,10.5301,10.559,10.5252,10.5494,125200.0
2005-10-25 12:10:00,21.86,21.92,21.85,21.89,163800.0,10.5542,10.5832,10.5494,10.5687,163800.0
2005-10-25 12:20:00,21.89,21.91,21.87,21.89,147900.0,10.5687,10.5784,10.559,10.5687,147900.0
2005-10-25 12:30:00,21.88,21.93,21.86,21.86,122500.0,10.5639,10.588,10.5542,10.5542,122500.0
2005-10-25 12:40:00,21.86,21.91,21.86,21.9,135600.0,10.5542,10.5784,10.5542,10.5735,135600.0
2005-10-25 12:50:00,21.9,21.92,21.88,21.9,118600.0,10.5735,10.5832,10.5639,10.5735,118600.0
2005-10-25 13:00:00,21.9,21.92,21.84,21.86,87200.0,10.5735,10.5832,10.5446,10.5542,87200.0
2005-10-25 13:10:00,21.86,21.87,21.8,21.84,92000.0,10.5542,10.559,10.5252,10.5446,92000.0
2005-10-25 13:20:00,21.84,21.85,21.76,21.78,105000.0,10.5446,10.5494,10.5059,10.5156,105000.0
2005-10-25 13:30:00,21.78,21.82,21.74,21.82,159800.0,10.5156,10.5349,10.4963,10.5349,159800.0
2005-10-25 13:40:00,21.81,21.82,21.76,21.82,216600.0,10.5301,10.5349,10.5059,10.5349,216600.0
2005-10-25 13:50:00,21.81,21.82,21.74,21.76,101000.0,10.5301,10.5349,10.4963,10.5059,101000.0
2005-10-25 14:00:00,21.76,21.78,21.7,21.72,98500.0,10.5059,10.5156,10.477,10.4866,98500.0
2005-10-25 14:10:00,21.72,21.8,21.72,21.77,101300.0,10.4866,10.5252,10.4866,10.5108,101300.0
2005-10-25 14:20:00,21.78,21.78,21.71,21.72,108600.0,10.5156,10.5156,10.4818,10.4866,108600.0
2005-10-25 14:30:00,21.71,21.79,21.7,21.77,101800.0,10.4818,10.5204,10.477,10.5108,101800.0
2005-10-25 14:40:00,21.77,21.77,21.7,21.7,612500.0,10.5108,10.5108,10.477,10.477,612500.0
2005-10-25 14:50:00,21.7,21.71,21.65,21.66,699700.0,10.477,10.4818,10.4528,10.4577,699700.0
2005-10-25 15:00:00,21.65,21.67,21.64,21.64,288900.0,10.4528,10.4625,10.448,10.448,288900.0
2005-10-25 15:10:00,21.63,21.66,21.6,21.61,178200.0,10.4432,10.4577,10.4287,10.4335,178200.0
2005-10-25 15:20:00,21.61,21.68,21.6,21.67,308100.0,10.4335,10.4673,10.4287,10.4625,308100.0
2005-10-25 15:30:00,21.68,21.71,21.67,21.7,812100.0,10.4673,10.4818,10.4625,10.477,812100.0
2005-10-25 15:40:00,21.7,21.73,21.67,21.71,943700.0,10.477,10.4914,10.4625,10.4818,943700.0
2005-10-25 15:50:00,21.71,21.71,21.64,21.68,599400.0,10.4818,10.4818,10.448,10.4673,599400.0
2005-10-26 09:30:00,21.68,21.73,21.65,21.68,456700.0,10.4673,10.4914,10.4528,10.4673,456700.0
2005-10-26 09:40:00,21.68,21.72,21.65,21.71,557400.0,10.4673,10.4866,10.4528,10.4818,557400.0
2005-10-26 09:50:00,21.71,21.75,21.7,21.7,366400.0,10.4818,10.5011,10.477,10.477,366400.0
2005-10-26 10:00:00,21.7,21.73,21.63,21.71,240500.0,10.477,10.4914,10.4432,10.4818,240500.0
2005-10-26 10:10:00,21.71,21.78,21.7,21.74,172800.0,10.4818,10.5156,10.477,10.4963,172800.0
2005-10-26 10:20:00,21.74,21.75,21.66,21.68,237500.0,10.4963,10.5011,10.4577,10.4673,237500.0
2005-10-26 10:30:00,21.68,21.7,21.68,21.69,318000.0,10.4673,10.477,10.4673,10.4721,318000.0
2005-10-26 10:40:00,21.68,21.7,21.65,21.65,162200.0,10.4673,10.477,10.4528,10.4528,162200.0
2005-10-26 10:50:00,21.65,21.74,21.65,21.72,317800.0,10.4528,10.4963,10.4528,10.4866,317800.0
2005-10-26 11:00:00,21.72,21.73,21.7,21.7,127900.0,10.4866,10.4914,10.477,10.477,127900.0
2005-10-26 11:10:00,21.7,21.71,21.67,21.7,135500.0,10.477,10.4818,10.4625,10.477,135500.0
2005-10-26 11:20:00,21.7,21.73,21.67,21.7,301200.0,10.477,10.4914,10.4625,10.477,301200.0
2005-10-26 11:30:00,21.69,21.7,21.66,21.66,122300.0,10.4721,10.477,10.4577,10.4577,122300.0
2005-10-26 11:40:00,21.66,21.7,21.65,21.65,112000.0,10.4577,10.477,10.4528,10.4528,112000.0
2005-10-26 11:50:00,21.65,21.66,21.6,21.65,74200.0,10.4528,10.4577,10.4287,10.4528,74200.0
2005-10-26 12:00:00,21.64,21.73,21.64,21.69,160200.0,10.448,10.4914,10.448,10.4721,160200.0
2005-10-26 12:10:00,21.7,21.71,21.67,21.69,220300.0,10.477,10.4818,10.4625,10.4721,220300.0
2005-10-26 12:20:00,21.7,21.7,21.68,21.69,96300.0,10.477,10.477,10.4673,10.4721,96300.0
2005-10-26 12:30:00,21.69,21.7,21.68,21.68,155400.0,10.4721,10.477,10.4673,10.4673,155400.0
2005-10-26 12:40:00,21.69,21.7,21.67,21.68,86300.0,10.4721,10.477,10.4625,10.4673,86300.0
2005-10-26 12:50:00,21.68,21.69,21.68,21.69,32200.0,10.4673,10.4721,10.4673,10.4721,32200.0
2005-10-26 13:00:00,21.68,21.69,21.67,21.68,90000.0,10.4673,10.4721,10.4625,10.4673,90000.0
2005-10-26 13:10:00,21.68,21.71,21.67,21.7,572200.0,10.4673,10.4818,10.4625,10.477,572200.0
2005-10-26 13:20:00,21.7,21.7,21.66,21.68,156900.0,10.477,10.477,10.4577,10.4673,156900.0
2005-10-26 13:30:00,21.69,21.7,21.66,21.69,120500.0,10.4721,10.477,10.4577,10.4721,120500.0
2005-10-26 13:40:00,21.68,21.71,21.65,21.66,270900.0,10.4673,10.4818,10.4528,10.4577,270900.0
2005-10-26 13:50:00,21.67,21.77,21.66,21.73,206700.0,10.4625,10.5108,10.4577,10.4914,206700.0
2005-10-26 14:00:00,21.72,21.78,21.68,21.72,400800.0,10.4866,10.5156,10.4673,10.4866,400800.0
2005-10-26 14:10:00,21.73,21.78,21.71,21.75,193400.0,10.4914,10.5156,10.4818,10.5011,193400.0
2005-10-26 14:20:00,21.76,21.78,21.75,21.76,160700.0,10.5059,10.5156,10.5011,10.5059,160700.0
2005-10-26 14:30:00,21.76,21.77,21.74,21.75,154300.0,10.5059,10.5108,10.4963,10.5011,154300.0
2005-10-26 14:40:00,21.76,21.76,21.72,21.74,570200.0,10.5059,10.5059,10.4866,10.4963,570200.0
2005-10-26 14:50:00,21.75,21.78,21.73,21.73,180900.0,10.5011,10.5156,10.4914,10.4914,180900.0
2005-10-26 15:00:00,21.73,21.78,21.72,21.75,168700.0,10.4914,10.5156,10.4866,10.5011,168700.0
2005-10-26 15:10:00,21.75,21.76,21.73,21.76,127100.0,10.5011,10.5059,10.4914,10.5059,127100.0
2005-10-26 15:20:00,21.76,21.76,21.72,21.73,228400.0,10.5059,10.5059,10.4866,10.4914,228400.0
2005-10-26 15:30:00,21.72,21.73,21.71,21.72,196800.0,10.4866,10.4914,10.4818,10.4866,196800.0
2005-10-26 15:40:00,21.71,21.74,21.68,21.72,349000.0,10.4818,10.4963,10.4673,10.4866,349000.0
2005-10-26 15:50:00,21.72,21.75,21.7,21.71,321100.0,10.4866,10.5011,10.477,10.4818,321100.0
2005-10-27 09:30:00,21.75,21.78,21.69,21.73,260200.0,10.5011,10.5156,10.4721,10.4914,260200.0
2005-10-27 09:40:00,21.73,21.78,21.72,21.76,92100.0,10.4914,10.5156,10.4866,10.5059,92100.0
2005-10-27 09:50:00,21.76,21.76,21.69,21.73,113600.0,10.5059,10.5059,10.4721,10.4914,113600.0
2005-10-27 10:00:00,21.72,21.75,21.67,21.69,145300.0,10.4866,10.5011,10.4625,10.4721,145300.0
2005-10-27 10:10:00,21.68,21.74,21.68,21.73,230600.0,10.4673,10.4963,10.4673,10.4914,230600.0
2005-10-27 10:20:00,21.72,21.73,21.67,21.7,222800.0,10.4866,10.4914,10.4625,10.477,222800.0
2005-10-27 10:30:00,21.69,21.72,21.68,21.71,369400.0,10.4721,10.4866,10.4673,10.4818,369400.0
2005-10-27 10:40:00,21.7,21.71,21.65,21.66,129800.0,10.477,10.4818,10.4528,10.4577,129800.0
2005-10-27 10:50:00,21.66,21.71,21.66,21.68,106400.0,10.4577,10.4818,10.4577,10.4673,106400.0
2005-10-27 11:00:00,21.68,21.74,21.67,21.68,95700.0,10.4673,10.4963,10.4625,10.4673,95700.0
2005-10-27 11:10:00,21.68,21.72,21.67,21.71,160400.0,10.4673,10.4866,10.4625,10.4818,160400.0
2005-10-27 11:20:00,21.71,21.72,21.67,21.68,149200.0,10.4818,10.4866,10.4625,10.4673,149200.0
2005-10-27 11:30:00,21.68,21.69,21.65,21.67,127300.0,10.4673,10.4721,10.4528,10.4625,127300.0
2005-10-27 11:40:00,21.67,21.69,21.65,21.67,140200.0,10.4625,10.4721,10.4528,10.4625,140200.0
2005-10-27 11:50:00,21.67,21.72,21.67,21.7,221400.0,10.4625,10.4866,10.4625,10.477,221400.0
2005-10-27 12:00:00,21.7,21.75,21.7,21.73,131700.0,10.477,10.5011,10.477,10.4914,131700.0
2005-10-27 12:10:00,21.74,21.75,21.72,21.72,362600.0,10.4963,10.5011,10.4866,10.4866,362600.0
2005-10-27 12:20:00,21.72,21.74,21.7,21.74,131000.0,10.4866,10.4963,10.477,10.4963,131000.0
2005-10-27 12:30:00,21.73,21.75,21.72,21.73,99400.0,10.4914,10.5011,10.4866,10.4914,99400.0
2005-10-27 12:40:00,21.73,21.74,21.72,21.72,113300.0,10.4914,10.4963,10.4866,10.4866,113300.0
2005-10-27 12:50:00,21.72,21.73,21.71,21.73,200300.0,10.4866,10.4914,10.4818,10.4914,200300.0
2005-10-27 13:00:00,21.72,21.73,21.7,21.71,69600.0,10.4866,10.4914,10.477,10.4818,69600.0
2005-10-27 13:10:00,21.72,21.72,21.7,21.7,122500.0,10.4866,10.4866,10.477,10.477,122500.0
2005-10-27 13:20:00,21.7,21.7,21.65,21.69,155800.0,10.477,10.477,10.4528,10.4721,155800.0
2005-10-27 13:30:00,21.7,21.7,21.66,21.68,117700.0,10.477,10.477,10.4577,10.4673,117700.0
2005-10-27 13:40:00,21.68,21.69,21.65,21.68,76300.0,10.4673,10.4721,10.4528,10.4673,76300.0
2005-10-27 13:50:00,21.68,21.72,21.68,21.71,133900.0,10.4673,10.4866,10.4673,10.4818,133900.0
2005-10-27 14:00:00,21.7,21.71,21.69,21.7,228600.0,10.477,10.4818,10.4721,10.477,228600.0
2005-10-27 14:10:00,21.7,21.72,21.69,21.71,168900.0,10.477,10.4866,10.4721,10.4818,168900.0
2005-10-27 14:20:00,21.71,21.71,21.68,21.69,129700.0,10.4818,10.4818,10.4673,10.4721,129700.0
2005-10-27 14:30:00,21.69,21.73,21.68,21.68,150200.0,10.4721,10.4914,10.4673,10.4673,150200.0
2005-10-27 14:40:00,21.68,21.72,21.67,21.7,140600.0,10.4673,10.4866,10.4625,10.477,140600.0
2005-10-27 14:50:00,21.71,21.71,21.65,21.7,167200.0,10.4818,10.4818,10.4528,10.477,167200.0
2005-10-27 15:00:00,21.7,21.71,21.68,21.7,175600.0,10.477,10.4818,10.4673,10.477,175600.0
2005-10-27 15:10:00,21.71,21.71,21.67,21.7,317500.0,10.4818,10.4818,10.4625,10.477,317500.0
2005-10-27 15:20:00,21.7,21.71,21.69,21.7,349500.0,10.477,10.4818,10.4721,10.477,349500.0
2005-10-27 15:30:00,21.7,21.72,21.7,21.7,337400.0,10.477,10.4866,10.477,10.477,337400.0
2005-10-27 15:40:00,21.71,21.71,21.69,21.7,550900.0,10.4818,10.4818,10.4721,10.477,550900.0
2005-10-27 15:50:00,21.69,21.71,21.66,21.7,741900.0,10.4721,10.4818,10.4577,10.477,741900.0
2005-10-28 09:30:00,20.8,21.11,20.8,21.01,1024100.0,10.0424,10.1921,10.0424,10.1438,1024100.0
2005-10-28 09:40:00,21.01,21.01,20.79,20.88,903500.0,10.1438,10.1438,10.0376,10.0811,903500.0
2005-10-28 09:50:00,20.88,20.89,20.75,20.75,421300.0,10.0811,10.0859,10.0183,10.0183,421300.0
2005-10-28 10:00:00,20.76,20.9,20.75,20.86,589900.0,10.0231,10.0907,10.0183,10.0714,589900.0
2005-10-28 10:10:00,20.87,20.87,20.79,20.84,404700.0,10.0762,10.0762,10.0376,10.0617,404700.0
2005-10-28 10:20:00,20.84,20.85,20.7,20.72,400300.0,10.0617,10.0666,9.9942,10.0038,400300.0
2005-10-28 10:30:00,20.72,20.83,20.71,20.8,281300.0,10.0038,10.0569,9.999,10.0424,281300.0
2005-10-28 10:40:00,20.81,20.85,20.79,20.84,305000.0,10.0473,10.0666,10.0376,10.0617,305000.0
2005-10-28 10:50:00,20.84,20.97,20.83,20.96,351900.0,10.0617,10.1245,10.0569,10.1197,351900.0
2005-10-28 11:00:00,20.97,20.98,20.9,20.93,542900.0,10.1245,10.1293,10.0907,10.1052,542900.0
2005-10-28 11:10:00,20.93,20.99,20.92,20.97,309000.0,10.1052,10.1342,10.1004,10.1245,309000.0
2005-10-28 11:20:00,20.97,20.99,20.95,20.97,620500.0,10.1245,10.1342,10.1149,10.1245,620500.0
2005-10-28 11:30:00,20.97,21.01,20.97,20.98,504900.0,10.1245,10.1438,10.1245,10.1293,504900.0
2005-10-28 11:40:00,20.99,21.0,20.93,20.97,287700.0,10.1342,10.139,10.1052,10.1245,287700.0
2005-10-28 11:50:00,20.96,21.0,20.93,21.0,232200.0,10.1197,10.139,10.1052,10.139,232200.0
2005-10-28 12:00:00,21.0,21.1,20.99,21.01,443200.0,10.139,10.1873,10.1342,10.1438,443200.0
2005-10-28 12:10:00,21.02,21.11,20.99,21.01,274300.0,10.1487,10.1921,10.1342,10.1438,274300.0
2005-10-28 12:20:00,21.01,21.04,21.0,21.0,276300.0,10.1438,10.1583,10.139,10.139,276300.0
2005-10-28 12:30:00,21.01,21.05,21.0,21.03,142600.0,10.1438,10.1631,10.139,10.1535,142600.0
2005-10-28 12:40:00,21.03,21.03,20.98,20.99,203200.0,10.1535,10.1535,10.1293,10.1342,203200.0
2005-10-28 12:50:00,20.99,21.0,20.97,20.97,120100.0,10.1342,10.139,10.1245,10.1245,120100.0
2005-10-28 13:00:00,20.96,21.0,20.96,20.99,529000.0,10.1197,10.139,10.1197,10.1342,529000.0
2005-10-28 13:10:00,20.99,21.02,20.99,21.0,399500.0,10.1342,10.1487,10.1342,10.139,399500.0
2005-10-28 13:20:00,21.0,21.01,20.96,20.98,151200.0,10.139,10.1438,10.1197,10.1293,151200.0
2005-10-28 13:30:00,20.98,20.99,20.96,20.96,247100.0,10.1293,10.1342,10.1197,10.1197,247100.0
2005-10-28 13:40:00,20.96,20.99,20.96,20.98,173200.0,10.1197,10.1342,10.1197,10.1293,173200.0
2005-10-28 13:50:00,20.97,21.0,20.97,20.99,242800.0,10.1245,10.139,10.1245,10.1342,242800.0
2005-10-28 14:00:00,20.99,21.02,20.98,21.01,362200.0,10.1342,10.1487,10.1293,10.1438,362200.0
2005-10-28 14:10:00,21.02,21.02,20.97,20.97,144700.0,10.1487,10.1487,10.1245,10.1245,144700.0
2005-10-28 14:20:00,20.98,21.0,20.97,21.0,273600.0,10.1293,10.139,10.1245,10.139,273600.0
2005-10-28 14:30:00,21.0,21.03,20.99,21.01,515200.0,10.139,10.1535,10.1342,10.1438,515200.0
2005-10-28 14:40:00,21.01,21.05,21.0,21.03,252200.0,10.1438,10.1631,10.139,10.1535,252200.0
2005-10-28 14:50:00,21.03,21.09,21.01,21.06,262400.0,10.1535,10.1825,10.1438,10.168,262400.0
2005-10-28 15:00:00,21.06,21.12,21.04,21.1,328300.0,10.168,10.1969,10.1583,10.1873,328300.0
2005-10-28 15:10:00,21.1,21.12,21.06,21.09,414500.0,10.1873,10.1969,10.168,10.1825,414500.0
2005-10-28 15:20:00,21.1,21.11,21.08,21.09,574900.0,10.1873,10.1921,10.1776,10.1825,574900.0
2005-10-28 15:30:00,21.09,21.13,21.07,21.08,546500.0,10.1825,10.2018,10.1728,10.1776,546500.0
2005-10-28 15:40:00,21.08,21.12,21.08,21.12,638300.0,10.1776,10.1969,10.1776,10.1969,638300.0
2005-10-28 15:50:00,21.13,21.14,21.11,21.12,740900.0,10.2018,10.2066,10.1921,10.1969,740900.0
2005-10-31 09:30:00,21.02,21.14,20.03,21.08,547500.0,10.1487,10.2066,9.6707,10.1776,547500.0
2005-10-31 09:40:00,21.09,21.19,21.07,21.17,523700.0,10.1825,10.2307,10.1728,10.2211,523700.0
2005-10-31 09:50:00,21.18,21.33,21.17,21.3,390000.0,10.2259,10.2983,10.2211,10.2838,390000.0
2005-10-31 10:00:00,21.29,21.33,21.24,21.29,273000.0,10.279,10.2983,10.2549,10.279,273000.0
2005-10-31 10:10:00,21.28,21.31,21.27,21.29,164700.0,10.2742,10.2887,10.2694,10.279,164700.0
2005-10-31 10:20:00,21.29,21.35,21.29,21.35,274900.0,10.279,10.308,10.279,10.308,274900.0
2005-10-31 10:30:00,21.35,21.41,21.35,21.38,256300.0,10.308,10.337,10.308,10.3225,256300.0
2005-10-31 10:40:00,21.38,21.41,21.37,21.39,265900.0,10.3225,10.337,10.3176,10.3273,265900.0
2005-10-31 10:50:00,21.39,21.42,21.38,21.42,182400.0,10.3273,10.3418,10.3225,10.3418,182400.0
2005-10-31 11:00:00,21.42,21.44,21.37,21.39,213700.0,10.3418,10.3514,10.3176,10.3273,213700.0
2005-10-31 11:10:00,21.38,21.39,21.32,21.34,217300.0,10.3225,10.3273,10.2935,10.3032,217300.0
2005-10-31 11:20:00,21.34,21.36,21.25,21.27,150800.0,10.3032,10.3128,10.2597,10.2694,150800.0
2005-10-31 11:30:00,21.28,21.28,21.15,21.15,180900.0,10.2742,10.2742,10.2114,10.2114,180900.0
2005-10-31 11:40:00,21.16,21.17,21.09,21.1,142600.0,10.2162,10.2211,10.1825,10.1873,142600.0
2005-10-31 11:50:00,21.1,21.12,21.05,21.05,145000.0,10.1873,10.1969,10.1631,10.1631,145000.0
2005-10-31 12:00:00,21.05,21.15,21.05,21.12,149400.0,10.1631,10.2114,10.1631,10.1969,149400.0
2005-10-31 12:10:00,21.11,21.11,21.07,21.11,167300.0,10.1921,10.1921,10.1728,10.1921,167300.0
2005-10-31 12:20:00,21.1,21.14,21.1,21.14,51200.0,10.1873,10.2066,10.1873,10.2066,51200.0
2005-10-31 12:30:00,21.13,21.15,21.11,21.12,62300.0,10.2018,10.2114,10.1921,10.1969,62300.0
2005-10-31 12:40:00,21.12,21.13,21.11,21.13,53600.0,10.1969,10.2018,10.1921,10.2018,53600.0
2005-10-31 12:50:00,21.12,21.23,21.12,21.18,192700.0,10.1969,10.25,10.1969,10.2259,192700.0
2005-10-31 13:00:00,21.17,21.23,21.12,21.18,173200.0,10.2211,10.25,10.1969,10.2259,173200.0
2005-10-31 13:10:00,21.19,21.24,21.18,21.22,234900.0,10.2307,10.2549,10.2259,10.2452,234900.0
2005-10-31 13:20:00,21.22,21.23,21.19,21.21,256300.0,10.2452,10.25,10.2307,10.2404,256300.0
2005-10-31 13:30:00,21.21,21.23,21.17,21.21,172000.0,10.2404,10.25,10.2211,10.2404,172000.0
2005-10-31 13:40:00,21.21,21.24,21.2,21.23,107900.0,10.2404,10.2549,10.2356,10.25,107900.0
2005-10-31 13:50:00,21.22,21.24,21.2,21.2,157400.0,10.2452,10.2549,10.2356,10.2356,157400.0
2005-10-31 14:00:00,21.2,21.23,21.2,21.21,99800.0,10.2356,10.25,10.2356,10.2404,99800.0
2005-10-31 14:10:00,21.22,21.24,21.19,21.2,235500.0,10.2452,10.2549,10.2307,10.2356,235500.0
2005-10-31 14:20:00,21.2,21.2,21.15,21.16,156900.0,10.2356,10.2356,10.2114,10.2162,156900.0
2005-10-31 14:30:00,21.16,21.19,21.14,21.14,175100.0,10.2162,10.2307,10.2066,10.2066,175100.0
2005-10-31 14:40:00,21.14,21.19,21.11,21.11,182200.0,10.2066,10.2307,10.1921,10.1921,182200.0
2005-10-31 14:50:00,21.11,21.14,21.09,21.11,328300.0,10.1921,10.2066,10.1825,10.1921,328300.0
2005-10-31 15:00:00,21.11,21.17,21.1,21.15,185500.0,10.1921,10.2211,10.1873,10.2114,185500.0
2005-10-31 15:10:00,21.15,21.16,21.12,21.15,221200.0,10.2114,10.2162,10.1969,10.2114,221200.0
2005-10-31 15:20:00,21.16,21.19,21.12,21.15,228700.0,10.2162,10.2307,10.1969,10.2114,228700.0
2005-10-31 15:30:00,21.17,21.2,21.14,21.18,348000.0,10.2211,10.2356,10.2066,10.2259,348000.0
2005-10-31 15:40:00,21.18,21.22,21.17,21.19,359900.0,10.2259,10.2452,10.2211,10.2307,359900.0
2005-10-31 15:50:00,21.18,21.23,21.15,21.17,539900.0,10.2259,10.25,10.2114,10.2211,539900.0
2005-11-01 09:30:00,21.17,21.25,21.13,21.18,299400.0,10.2211,10.2597,10.2018,10.2259,299400.0
2005-11-01 09:40:00,21.15,21.22,21.12,21.18,129000.0,10.2114,10.2452,10.1969,10.2259,129000.0
2005-11-01 09:50:00,21.18,21.18,21.03,21.05,116700.0,10.2259,10.2259,10.1535,10.1631,116700.0
2005-11-01 10:00:00,21.04,21.05,21.01,21.04,88600.0,10.1583,10.1631,10.1438,10.1583,88600.0
2005-11-01 10:10:00,21.04,21.18,20.98,21.05,159400.0,10.1583,10.2259,10.1293,10.1631,159400.0
2005-11-01 10:20:00,21.05,21.09,21.01,21.01,111000.0,10.1631,10.1825,10.1438,10.1438,111000.0
2005-11-01 10:30:00,21.01,21.04,21.0,21.0,99600.0,10.1438,10.1583,10.139,10.139,99600.0
2005-11-01 10:40:00,21.0,21.05,21.0,21.04,158900.0,10.139,10.1631,10.139,10.1583,158900.0
2005-11-01 10:50:00,21.04,21.1,21.03,21.07,105400.0,10.1583,10.1873,10.1535,10.1728,105400.0
2005-11-01 11:00:00,21.07,21.08,21.06,21.07,70900.0,10.1728,10.1776,10.168,10.1728,70900.0
2005-11-01 11:10:00,21.07,21.1,21.06,21.1,76500.0,10.1728,10.1873,10.168,10.1873,76500.0
2005-11-01 11:20:00,21.09,21.1,21.05,21.08,108400.0,10.1825,10.1873,10.1631,10.1776,108400.0
2005-11-01 11:30:00,21.07,21.08,21.04,21.05,87000.0,10.1728,10.1776,10.1583,10.1631,87000.0
2005-11-01 11:40:00,21.04,21.05,21.0,21.0,100200.0,10.1583,10.1631,10.139,10.139,100200.0
2005-11-01 11:50:00,21.0,21.05,21.0,21.01,181800.0,10.139,10.1631,10.139,10.1438,181800.0
2005-11-01 12:00:00,21.02,21.05,21.01,21.05,100900.0,10.1487,10.1631,10.1438,10.1631,100900.0
2005-11-01 12:10:00,21.04,21.07,21.03,21.07,339700.0,10.1583,10.1728,10.1535,10.1728,339700.0
2005-11-01 12:20:00,21.06,21.09,21.05,21.07,153000.0,10.168,10.1825,10.1631,10.1728,153000.0
2005-11-01 12:30:00,21.07,21.12,21.07,21.12,256100.0,10.1728,10.1969,10.1728,10.1969,256100.0
2005-11-01 12:40:00,21.11,21.12,21.07,21.09,93000.0,10.1921,10.1969,10.1728,10.1825,93000.0
2005-11-01 12:50:00,21.08,21.11,21.04,21.1,120300.0,10.1776,10.1921,10.1583,10.1873,120300.0
2005-11-01 13:00:00,21.09,21.18,21.07,21.09,68900.0,10.1825,10.2259,10.1728,10.1825,68900.0
2005-11-01 13:10:00,21.09,21.12,21.04,21.08,105200.0,10.1825,10.1969,10.1583,10.1776,105200.0
2005-11-01 13:20:00,21.07,21.1,21.05,21.08,91900.0,10.1728,10.1873,10.1631,10.1776,91900.0
2005-11-01 13:30:00,21.09,21.17,21.07,21.07,39000.0,10.1825,10.2211,10.1728,10.1728,39000.0
2005-11-01 13:40:00,21.07,21.08,21.03,21.04,82600.0,10.1728,10.1776,10.1535,10.1583,82600.0
2005-11-01 13:50:00,21.03,21.03,21.0,21.0,64800.0,10.1535,10.1535,10.139,10.139,64800.0
2005-11-01 14:00:00,21.0,21.01,21.0,21.0,78200.0,10.139,10.1438,10.139,10.139,78200.0
2005-11-01 14:10:00,21.01,21.09,20.98,21.06,165700.0,10.1438,10.1825,10.1293,10.168,165700.0
2005-11-01 14:20:00,21.06,21.08,21.04,21.06,203200.0,10.168,10.1776,10.1583,10.168,203200.0
2005-11-01 14:30:00,21.07,21.11,21.04,21.04,201200.0,10.1728,10.1921,10.1583,10.1583,201200.0
2005-11-01 14:40:00,21.04,21.07,21.03,21.05,171200.0,10.1583,10.1728,10.1535,10.1631,171200.0
2005-11-01 14:50:00,21.04,21.07,21.02,21.07,212100.0,10.1583,10.1728,10.1487,10.1728,212100.0
2005-11-01 15:00:00,21.07,21.07,21.01,21.03,287600.0,10.1728,10.1728,10.1438,10.1535,287600.0
2005-11-01 15:10:00,21.02,21.09,21.0,21.06,278900.0,10.1487,10.1825,10.139,10.168,278900.0
2005-11-01 15:20:00,21.06,21.1,21.01,21.03,238400.0,10.168,10.1873,10.1438,10.1535,238400.0
2005-11-01 15:30:00,21.03,21.05,21.0,21.0,230800.0,10.1535,10.1631,10.139,10.139,230800.0
2005-11-01 15:40:00,21.0,21.03,21.0,21.01,345500.0,10.139,10.1535,10.139,10.1438,345500.0
2005-11-01 15:50:00,21.0,21.05,21.0,21.03,472700.0,10.139,10.1631,10.139,10.1535,472700.0
2005-11-02 09:30:00,21.0,21.05,20.98,21.04,560000.0,10.139,10.1631,10.1293,10.1583,560000.0
2005-11-02 09:40:00,21.04,21.1,21.03,21.03,217400.0,10.1583,10.1873,10.1535,10.1535,217400.0
2005-11-02 09:50:00,21.03,21.06,21.02,21.05,140000.0,10.1535,10.168,10.1487,10.1631,140000.0
2005-11-02 10:00:00,21.05,21.05,21.03,21.05,209200.0,10.1631,10.1631,10.1535,10.1631,209200.0
2005-11-02 10:10:00,21.05,21.06,21.0,21.0,269000.0,10.1631,10.168,10.139,10.139,269000.0
2005-11-02 10:20:00,21.0,21.01,20.97,20.98,382200.0,10.139,10.1438,10.1245,10.1293,382200.0
2005-11-02 10:30:00,20.99,21.0,20.9,20.97,148000.0,10.1342,10.139,10.0907,10.1245,148000.0
2005-11-02 10:40:00,20.96,21.0,20.95,20.97,138200.0,10.1197,10.139,10.1149,10.1245,138200.0
2005-11-02 10:50:00,20.97,20.99,20.95,20.97,117800.0,10.1245,10.1342,10.1149,10.1245,117800.0
2005-11-02 11:00:00,20.97,21.0,20.97,20.98,153800.0,10.1245,10.139,10.1245,10.1293,153800.0
2005-11-02 11:10:00,20.98,21.03,20.96,21.02,208500.0,10.1293,10.1535,10.1197,10.1487,208500.0
2005-11-02 11:20:00,21.02,21.03,20.98,21.02,212500.0,10.1487,10.1535,10.1293,10.1487,212500.0
2005-11-02 11:30:00,21.02,21.02,20.96,20.97,212500.0,10.1487,10.1487,10.1197,10.1245,212500.0
2005-11-02 11:40:00,20.96,21.0,20.94,20.96,226400.0,10.1197,10.139,10.11,10.1197,226400.0
2005-11-02 11:50:00,20.96,21.01,20.96,21.0,126200.0,10.1197,10.1438,10.1197,10.139,126200.0
2005-11-02 12:00:00,20.99,21.01,20.96,20.99,684200.0,10.1342,10.1438,10.1197,10.1342,684200.0
2005-11-02 12:10:00,20.98,20.99,20.97,20.97,64600.0,10.1293,10.1342,10.1245,10.1245,64600.0
2005-11-02 12:20:00,20.99,21.02,20.98,21.02,248400.0,10.1342,10.1487,10.1293,10.1487,248400.0
2005-11-02 12:30:00,21.01,21.02,20.97,21.02,211100.0,10.1438,10.1487,10.1245,10.1487,211100.0
2005-11-02 12:40:00,21.02,21.02,20.97,20.99,162800.0,10.1487,10.1487,10.1245,10.1342,162800.0
2005-11-02 12:50:00,20.99,21.03,20.97,20.99,204200.0,10.1342,10.1535,10.1245,10.1342,204200.0
2005-11-02 13:00:00,20.98,21.0,20.97,21.0,213100.0,10.1293,10.139,10.1245,10.139,213100.0
2005-11-02 13:10:00,20.99,21.0,20.99,21.0,183000.0,10.1342,10.139,10.1342,10.139,183000.0
2005-11-02 13:20:00,21.0,21.0,20.99,21.0,100800.0,10.139,10.139,10.1342,10.139,100800.0
2005-11-02 13:30:00,21.0,21.01,20.99,21.0,263700.0,10.139,10.1438,10.1342,10.139,263700.0
2005-11-02 13:40:00,20.99,21.01,20.99,21.0,131000.0,10.1342,10.1438,10.1342,10.139,131000.0
2005-11-02 13:50:00,21.0,21.01,20.98,20.99,307700.0,10.139,10.1438,10.1293,10.1342,307700.0
2005-11-02 14:00:00,20.99,21.03,20.98,20.99,118100.0,10.1342,10.1535,10.1293,10.1342,118100.0
2005-11-02 14:10:00,20.98,21.01,20.98,21.0,231300.0,10.1293,10.1438,10.1293,10.139,231300.0
2005-11-02 14:20:00,21.0,21.01,20.99,21.0,181500.0,10.139,10.1438,10.1342,10.139,181500.0
2005-11-02 14:30:00,21.01,21.01,20.98,21.01,230000.0,10.1438,10.1438,10.1293,10.1438,230000.0
2005-11-02 14:40:00,21.0,21.01,20.99,21.0,146500.0,10.139,10.1438,10.1342,10.139,146500.0
2005-11-02 14:50:00,21.01,21.01,20.99,21.01,123600.0,10.1438,10.1438,10.1342,10.1438,123600.0
2005-11-02 15:00:00,21.0,21.03,20.99,21.02,348500.0,10.139,10.1535,10.1342,10.1487,348500.0
2005-11-02 15:10:00,21.01,21.08,21.0,21.03,286500.0,10.1438,10.1776,10.139,10.1535,286500.0
2005-11-02 15:20:00,21.03,21.07,21.02,21.05,258300.0,10.1535,10.1728,10.1487,10.1631,258300.0
2005-11-02 15:30:00,21.04,21.07,21.03,21.06,404300.0,10.1583,10.1728,10.1535,10.168,404300.0
2005-11-02 15:40:00,21.05,21.07,21.04,21.06,425900.0,10.1631,10.1728,10.1583,10.168,425900.0
2005-11-02 15:50:00,21.05,21.07,21.0,21.03,586100.0,10.1631,10.1728,10.139,10.1535,586100.0
2005-11-03 09:30:00,21.13,21.13,21.09,21.11,207000.0,10.2018,10.2018,10.1825,10.1921,207000.0
2005-11-03 09:40:00,21.11,21.12,21.07,21.09,111400.0,10.1921,10.1969,10.1728,10.1825,111400.0
2005-11-03 09:50:00,21.1,21.12,21.05,21.1,171400.0,10.1873,10.1969,10.1631,10.1873,171400.0
2005-11-03 10:00:00,21.1,21.1,21.0,21.02,162400.0,10.1873,10.1873,10.139,10.1487,162400.0
2005-11-03 10:10:00,21.02,21.04,20.94,21.02,215900.0,10.1487,10.1583,10.11,10.1487,215900.0
2005-11-03 10:20:00,21.01,21.04,21.0,21.01,142200.0,10.1438,10.1583,10.139,10.1438,142200.0
2005-11-03 10:30:00,21.01,21.18,21.0,21.16,406300.0,10.1438,10.2259,10.139,10.2162,406300.0
2005-11-03 10:40:00,21.16,21.17,21.07,21.1,309200.0,10.2162,10.2211,10.1728,10.1873,309200.0
2005-11-03 10:50:00,21.1,21.16,21.09,21.16,360900.0,10.1873,10.2162,10.1825,10.2162,360900.0
2005-11-03 11:00:00,21.16,21.18,21.14,21.18,174300.0,10.2162,10.2259,10.2066,10.2259,174300.0
2005-11-03 11:10:00,21.18,21.22,21.17,21.21,224900.0,10.2259,10.2452,10.2211,10.2404,224900.0
2005-11-03 11:20:00,21.22,21.22,21.15,21.19,114200.0,10.2452,10.2452,10.2114,10.2307,114200.0
2005-11-03 11:30:00,21.2,21.23,21.19,21.21,133000.0,10.2356,10.25,10.2307,10.2404,133000.0
2005-11-03 11:40:00,21.21,21.25,21.21,21.22,158000.0,10.2404,10.2597,10.2404,10.2452,158000.0
2005-11-03 11:50:00,21.24,21.27,21.2,21.26,170600.0,10.2549,10.2694,10.2356,10.2645,170600.0
2005-11-03 12:00:00,21.25,21.28,21.24,21.26,149800.0,10.2597,10.2742,10.2549,10.2645,149800.0
2005-11-03 12:10:00,21.25,21.27,21.21,21.21,129600.0,10.2597,10.2694,10.2404,10.2404,129600.0
2005-11-03 12:20:00,21.21,21.22,21.16,21.17,130300.0,10.2404,10.2452,10.2162,10.2211,130300.0
2005-11-03 12:30:00,21.17,21.2,21.16,21.19,87900.0,10.2211,10.2356,10.2162,10.2307,87900.0
2005-11-03 12:40:00,21.19,21.2,21.16,21.2,92400.0,10.2307,10.2356,10.2162,10.2356,92400.0
2005-11-03 12:50:00,21.19,21.2,21.16,21.2,94200.0,10.2307,10.2356,10.2162,10.2356,94200.0
2005-11-03 13:00:00,21.21,21.21,21.14,21.14,161600.0,10.2404,10.2404,10.2066,10.2066,161600.0
2005-11-03 13:10:00,21.14,21.15,21.11,21.12,70700.0,10.2066,10.2114,10.1921,10.1969,70700.0
2005-11-03 13:20:00,21.12,21.14,21.11,21.12,127200.0,10.1969,10.2066,10.1921,10.1969,127200.0
2005-11-03 13:30:00,21.12,21.14,21.06,21.07,138400.0,10.1969,10.2066,10.168,10.1728,138400.0
2005-11-03 13:40:00,21.07,21.14,21.06,21.11,118800.0,10.1728,10.2066,10.168,10.1921,118800.0
2005-11-03 13:50:00,21.1,21.12,21.08,21.12,98800.0,10.1873,10.1969,10.1776,10.1969,98800.0
2005-11-03 14:00:00,21.11,21.16,21.11,21.12,114900.0,10.1921,10.2162,10.1921,10.1969,114900.0
2005-11-03 14:10:00,21.12,21.13,21.09,21.13,127100.0,10.1969,10.2018,10.1825,10.2018,127100.0
2005-11-03 14:20:00,21.13,21.14,21.08,21.09,159000.0,10.2018,10.2066,10.1776,10.1825,159000.0
2005-11-03 14:30:00,21.08,21.14,21.06,21.09,164500.0,10.1776,10.2066,10.168,10.1825,164500.0
2005-11-03 14:40:00,21.08,21.1,21.07,21.09,171800.0,10.1776,10.1873,10.1728,10.1825,171800.0
2005-11-03 14:50:00,21.1,21.11,21.09,21.09,83100.0,10.1873,10.1921,10.1825,10.1825,83100.0
2005-11-03 15:00:00,21.09,21.1,21.03,21.06,167200.0,10.1825,10.1873,10.1535,10.168,167200.0
2005-11-03 15:10:00,21.06,21.07,21.04,21.05,117000.0,10.168,10.1728,10.1583,10.1631,117000.0
2005-11-03 15:20:00,21.05,21.14,21.05,21.14,186200.0,10.1631,10.2066,10.1631,10.2066,186200.0
2005-11-03 15:30:00,21.13,21.15,21.09,21.12,268500.0,10.2018,10.2114,10.1825,10.1969,268500.0
2005-11-03 15:40:00,21.13,21.2,21.12,21.2,284700.0,10.2018,10.2356,10.1969,10.2356,284700.0
2005-11-03 15:50:00,21.2,21.2,21.14,21.15,247700.0,10.2356,10.2356,10.2066,10.2114,247700.0
2005-11-04 09:30:00,21.23,21.23,21.17,21.18,290400.0,10.25,10.25,10.2211,10.2259,290400.0
2005-11-04 09:40:00,21.18,21.25,21.18,21.25,100700.0,10.2259,10.2597,10.2259,10.2597,100700.0
2005-11-04 09:50:00,21.26,21.34,21.24,21.34,142300.0,10.2645,10.3032,10.2549,10.3032,142300.0
2005-11-04 10:00:00,21.33,21.35,21.29,21.3,102600.0,10.2983,10.308,10.279,10.2838,102600.0
2005-11-04 10:10:00,21.31,21.34,21.3,21.3,215800.0,10.2887,10.3032,10.2838,10.2838,215800.0
2005-11-04 10:20:00,21.31,21.32,21.28,21.29,143100.0,10.2887,10.2935,10.2742,10.279,143100.0
2005-11-04 10:30:00,21.28,21.31,21.25,21.27,117200.0,10.2742,10.2887,10.2597,10.2694,117200.0
2005-11-04 10:40:00,21.28,21.29,21.2,21.22,117300.0,10.2742,10.279,10.2356,10.2452,117300.0
2005-11-04 10:50:00,21.22,21.25,21.2,21.24,133500.0,10.2452,10.2597,10.2356,10.2549,133500.0
2005-11-04 11:00:00,21.24,21.27,21.23,21.24,80800.0,10.2549,10.2694,10.25,10.2549,80800.0
2005-11-04 11:10:00,21.25,21.26,21.2,21.23,119100.0,10.2597,10.2645,10.2356,10.25,119100.0
2005-11-04 11:20:00,21.23,21.24,21.2,21.2,118800.0,10.25,10.2549,10.2356,10.2356,118800.0
2005-11-04 11:30:00,21.2,21.21,21.19,21.2,126900.0,10.2356,10.2404,10.2307,10.2356,126900.0
2005-11-04 11:40:00,21.2,21.25,21.19,21.25,143600.0,10.2356,10.2597,10.2307,10.2597,143600.0
2005-11-04 11:50:00,21.25,21.25,21.21,21.21,63900.0,10.2597,10.2597,10.2404,10.2404,63900.0
2005-11-04 12:00:00,21.21,21.22,21.2,21.21,61500.0,10.2404,10.2452,10.2356,10.2404,61500.0
2005-11-04 12:10:00,21.2,21.26,21.18,21.25,85900.0,10.2356,10.2645,10.2259,10.2597,85900.0
2005-11-04 12:20:00,21.26,21.33,21.24,21.28,135100.0,10.2645,10.2983,10.2549,10.2742,135100.0
2005-11-04 12:30:00,21.27,21.28,21.23,21.25,50300.0,10.2694,10.2742,10.25,10.2597,50300.0
2005-11-04 12:40:00,21.24,21.25,21.22,21.23,62200.0,10.2549,10.2597,10.2452,10.25,62200.0
2005-11-04 12:50:00,21.23,21.26,21.22,21.26,53100.0,10.25,10.2645,10.2452,10.2645,53100.0
2005-11-04 13:00:00,21.25,21.26,21.22,21.23,37000.0,10.2597,10.2645,10.2452,10.25,37000.0
2005-11-04 13:10:00,21.24,21.26,21.22,21.25,202600.0,10.2549,10.2645,10.2452,10.2597,202600.0
2005-11-04 13:20:00,21.25,21.27,21.25,21.26,65500.0,10.2597,10.2694,10.2597,10.2645,65500.0
2005-11-04 13:30:00,21.26,21.31,21.26,21.31,84300.0,10.2645,10.2887,10.2645,10.2887,84300.0
2005-11-04 13:40:00,21.3,21.32,21.25,21.27,74300.0,10.2838,10.2935,10.2597,10.2694,74300.0
2005-11-04 13:50:00,21.26,21.31,21.26,21.3,82000.0,10.2645,10.2887,10.2645,10.2838,82000.0
2005-11-04 14:00:00,21.3,21.35,21.3,21.35,129300.0,10.2838,10.308,10.2838,10.308,129300.0
2005-11-04 14:10:00,21.34,21.34,21.3,21.31,108300.0,10.3032,10.3032,10.2838,10.2887,108300.0
2005-11-04 14:20:00,21.31,21.37,21.3,21.33,166000.0,10.2887,10.3176,10.2838,10.2983,166000.0
2005-11-04 14:30:00,21.34,21.34,21.27,21.28,116000.0,10.3032,10.3032,10.2694,10.2742,116000.0
2005-11-04 14:40:00,21.28,21.28,21.23,21.23,95900.0,10.2742,10.2742,10.25,10.25,95900.0
2005-11-04 14:50:00,21.23,21.29,21.21,21.25,160700.0,10.25,10.279,10.2404,10.2597,160700.0
2005-11-04 15:00:00,21.25,21.26,21.23,21.24,104800.0,10.2597,10.2645,10.25,10.2549,104800.0
2005-11-04 15:10:00,21.25,21.28,21.23,21.25,134100.0,10.2597,10.2742,10.25,10.2597,134100.0
2005-11-04 15:20:00,21.23,21.27,21.23,21.26,153400.0,10.25,10.2694,10.25,10.2645,153400.0
2005-11-04 15:30:00,21.26,21.32,21.25,21.3,131700.0,10.2645,10.2935,10.2597,10.2838,131700.0
2005-11-04 15:40:00,21.3,21.34,21.3,21.32,219600.0,10.2838,10.3032,10.2838,10.2935,219600.0
2005-11-04 15:50:00,21.31,21.33,21.29,21.32,331500.0,10.2887,10.2983,10.279,10.2935,331500.0
2005-11-07 09:30:00,21.35,21.35,21.28,21.31,256700.0,10.308,10.308,10.2742,10.2887,256700.0
2005-11-07 09:40:00,21.31,21.33,21.26,21.29,161000.0,10.2887,10.2983,10.2645,10.279,161000.0
2005-11-07 09:50:00,21.3,21.34,21.29,21.33,54300.0,10.2838,10.3032,10.279,10.2983,54300.0
2005-11-07 10:00:00,21.33,21.33,21.26,21.3,84500.0,10.2983,10.2983,10.2645,10.2838,84500.0
2005-11-07 10:10:00,21.3,21.31,21.19,21.21,130500.0,10.2838,10.2887,10.2307,10.2404,130500.0
2005-11-07 10:20:00,21.2,21.2,21.11,21.11,155900.0,10.2356,10.2356,10.1921,10.1921,155900.0
2005-11-07 10:30:00,21.12,21.14,21.09,21.12,320300.0,10.1969,10.2066,10.1825,10.1969,320300.0
2005-11-07 10:40:00,21.11,21.16,21.1,21.12,150300.0,10.1921,10.2162,10.1873,10.1969,150300.0
2005-11-07 10:50:00,21.12,21.13,21.07,21.1,226700.0,10.1969,10.2018,10.1728,10.1873,226700.0
2005-11-07 11:00:00,21.11,21.12,21.05,21.1,196500.0,10.1921,10.1969,10.1631,10.1873,196500.0
2005-11-07 11:10:00,21.09,21.1,20.98,21.05,274500.0,10.1825,10.1873,10.1293,10.1631,274500.0
2005-11-07 11:20:00,21.05,21.14,21.03,21.14,412000.0,10.1631,10.2066,10.1535,10.2066,412000.0
2005-11-07 11:30:00,21.14,21.19,21.12,21.13,138900.0,10.2066,10.2307,10.1969,10.2018,138900.0
2005-11-07 11:40:00,21.12,21.2,21.12,21.2,197500.0,10.1969,10.2356,10.1969,10.2356,197500.0
2005-11-07 11:50:00,21.2,21.24,21.19,21.22,394400.0,10.2356,10.2549,10.2307,10.2452,394400.0
2005-11-07 12:00:00,21.24,21.26,21.2,21.25,209500.0,10.2549,10.2645,10.2356,10.2597,209500.0
2005-11-07 12:10:00,21.26,21.29,21.24,21.26,126100.0,10.2645,10.279,10.2549,10.2645,126100.0
2005-11-07 12:20:00,21.26,21.29,21.17,21.18,198700.0,10.2645,10.279,10.2211,10.2259,198700.0
2005-11-07 12:30:00,21.18,21.21,21.1,21.11,140700.0,10.2259,10.2404,10.1873,10.1921,140700.0
2005-11-07 12:40:00,21.11,21.19,21.1,21.13,194600.0,10.1921,10.2307,10.1873,10.2018,194600.0
2005-11-07 12:50:00,21.14,21.16,21.11,21.15,127300.0,10.2066,10.2162,10.1921,10.2114,127300.0
2005-11-07 13:00:00,21.15,21.16,21.07,21.07,150100.0,10.2114,10.2162,10.1728,10.1728,150100.0
2005-11-07 13:10:00,21.07,21.13,21.06,21.13,195500.0,10.1728,10.2018,10.168,10.2018,195500.0
2005-11-07 13:20:00,21.13,21.25,21.13,21.24,121300.0,10.2018,10.2597,10.2018,10.2549,121300.0
2005-11-07 13:30:00,21.24,21.24,21.14,21.2,155500.0,10.2549,10.2549,10.2066,10.2356,155500.0
2005-11-07 13:40:00,21.21,21.21,21.18,21.19,169200.0,10.2404,10.2404,10.2259,10.2307,169200.0
2005-11-07 13:50:00,21.2,21.27,21.2,21.24,143500.0,10.2356,10.2694,10.2356,10.2549,143500.0
2005-11-07 14:00:00,21.25,21.27,21.23,21.26,152500.0,10.2597,10.2694,10.25,10.2645,152500.0
2005-11-07 14:10:00,21.26,21.34,21.26,21.32,111900.0,10.2645,10.3032,10.2645,10.2935,111900.0
2005-11-07 14:20:00,21.32,21.38,21.3,21.38,250800.0,10.2935,10.3225,10.2838,10.3225,250800.0
2005-11-07 14:30:00,21.38,21.4,21.34,21.38,113400.0,10.3225,10.3321,10.3032,10.3225,113400.0
2005-11-07 14:40:00,21.38,21.39,21.34,21.36,121300.0,10.3225,10.3273,10.3032,10.3128,121300.0
2005-11-07 14:50:00,21.37,21.39,21.36,21.38,99400.0,10.3176,10.3273,10.3128,10.3225,99400.0
2005-11-07 15:00:00,21.39,21.42,21.37,21.39,108500.0,10.3273,10.3418,10.3176,10.3273,108500.0
2005-11-07 15:10:00,21.39,21.42,21.36,21.38,118500.0,10.3273,10.3418,10.3128,10.3225,118500.0
2005-11-07 15:20:00,21.39,21.39,21.31,21.31,166900.0,10.3273,10.3273,10.2887,10.2887,166900.0
2005-11-07 15:30:00,21.31,21.34,21.26,21.27,153400.0,10.2887,10.3032,10.2645,10.2694,153400.0
2005-11-07 15:40:00,21.26,21.3,21.26,21.28,153800.0,10.2645,10.2838,10.2645,10.2742,153800.0
2005-11-07 15:50:00,21.29,21.31,21.27,21.28,266800.0,10.279,10.2887,10.2694,10.2742,266800.0
2005-11-08 09:30:00,21.25,21.36,21.24,21.36,183200.0,10.2597,10.3128,10.2549,10.3128,183200.0
2005-11-08 09:40:00,21.36,21.5,21.35,21.49,164300.0,10.3128,10.3804,10.308,10.3756,164300.0
2005-11-08 09:50:00,21.49,21.56,21.46,21.51,273700.0,10.3756,10.4094,10.3611,10.3852,273700.0
2005-11-08 10:00:00,21.51,21.51,21.38,21.43,128900.0,10.3852,10.3852,10.3225,10.3466,128900.0
2005-11-08 10:10:00,21.43,21.43,21.36,21.38,175600.0,10.3466,10.3466,10.3128,10.3225,175600.0
2005-11-08 10:20:00,21.38,21.41,21.35,21.41,168000.0,10.3225,10.337,10.308,10.337,168000.0
2005-11-08 10:30:00,21.41,21.46,21.37,21.37,88300.0,10.337,10.3611,10.3176,10.3176,88300.0
2005-11-08 10:40:00,21.37,21.43,21.36,21.41,186600.0,10.3176,10.3466,10.3128,10.337,186600.0
2005-11-08 10:50:00,21.4,21.42,21.38,21.42,183100.0,10.3321,10.3418,10.3225,10.3418,183100.0
2005-11-08 11:00:00,21.41,21.42,21.39,21.4,116900.0,10.337,10.3418,10.3273,10.3321,116900.0
2005-11-08 11:10:00,21.4,21.43,21.35,21.4,77800.0,10.3321,10.3466,10.308,10.3321,77800.0
2005-11-08 11:20:00,21.4,21.44,21.4,21.43,103400.0,10.3321,10.3514,10.3321,10.3466,103400.0
2005-11-08 11:30:00,21.43,21.45,21.43,21.44,95400.0,10.3466,10.3563,10.3466,10.3514,95400.0
2005-11-08 11:40:00,21.44,21.45,21.42,21.44,105300.0,10.3514,10.3563,10.3418,10.3514,105300.0
2005-11-08 11:50:00,21.44,21.5,21.44,21.49,133100.0,10.3514,10.3804,10.3514,10.3756,133100.0
2005-11-08 12:00:00,21.49,21.55,21.49,21.54,258800.0,10.3756,10.4045,10.3756,10.3997,258800.0
2005-11-08 12:10:00,21.53,21.55,21.5,21.51,104400.0,10.3949,10.4045,10.3804,10.3852,104400.0
2005-11-08 12:20:00,21.54,21.54,21.51,21.52,90100.0,10.3997,10.3997,10.3852,10.3901,90100.0
2005-11-08 12:30:00,21.52,21.55,21.49,21.49,142400.0,10.3901,10.4045,10.3756,10.3756,142400.0
2005-11-08 12:40:00,21.49,21.51,21.45,21.46,140200.0,10.3756,10.3852,10.3563,10.3611,140200.0
2005-11-08 12:50:00,21.46,21.52,21.44,21.51,68900.0,10.3611,10.3901,10.3514,10.3852,68900.0
2005-11-08 13:00:00,21.5,21.51,21.45,21.46,66000.0,10.3804,10.3852,10.3563,10.3611,66000.0
2005-11-08 13:10:00,21.46,21.49,21.45,21.49,89200.0,10.3611,10.3756,10.3563,10.3756,89200.0
2005-11-08 13:20:00,21.48,21.5,21.48,21.49,137200.0,10.3707,10.3804,10.3707,10.3756,137200.0
2005-11-08 13:30:00,21.5,21.51,21.47,21.47,70800.0,10.3804,10.3852,10.3659,10.3659,70800.0
2005-11-08 13:40:00,21.47,21.48,21.44,21.45,123500.0,10.3659,10.3707,10.3514,10.3563,123500.0
2005-11-08 13:50:00,21.44,21.49,21.43,21.47,141100.0,10.3514,10.3756,10.3466,10.3659,141100.0
2005-11-08 14:00:00,21.47,21.49,21.45,21.47,124000.0,10.3659,10.3756,10.3563,10.3659,124000.0
2005-11-08 14:10:00,21.48,21.49,21.45,21.45,87400.0,10.3707,10.3756,10.3563,10.3563,87400.0
2005-11-08 14:20:00,21.45,21.46,21.45,21.45,93800.0,10.3563,10.3611,10.3563,10.3563,93800.0
2005-11-08 14:30:00,21.46,21.47,21.41,21.41,92300.0,10.3611,10.3659,10.337,10.337,92300.0
2005-11-08 14:40:00,21.41,21.45,21.39,21.44,142200.0,10.337,10.3563,10.3273,10.3514,142200.0
2005-11-08 14:50:00,21.43,21.45,21.4,21.43,70700.0,10.3466,10.3563,10.3321,10.3466,70700.0
2005-11-08 15:00:00,21.43,21.45,21.42,21.42,126100.0,10.3466,10.3563,10.3418,10.3418,126100.0
2005-11-08 15:10:00,21.42,21.47,21.41,21.43,161400.0,10.3418,10.3659,10.337,10.3466,161400.0
2005-11-08 15:20:00,21.44,21.44,21.39,21.41,214600.0,10.3514,10.3514,10.3273,10.337,214600.0
2005-11-08 15:30:00,21.42,21.44,21.41,21.42,224100.0,10.3418,10.3514,10.337,10.3418,224100.0
2005-11-08 15:40:00,21.42,21.43,21.39,21.41,314800.0,10.3418,10.3466,10.3273,10.337,314800.0
2005-11-08 15:50:00,21.41,21.44,21.4,21.42,359300.0,10.337,10.3514,10.3321,10.3418,359300.0
2005-11-09 09:30:00,21.39,21.5,21.37,21.41,222000.0,10.3273,10.3804,10.3176,10.337,222000.0
2005-11-09 09:40:00,21.4,21.43,21.35,21.4,81900.0,10.3321,10.3466,10.308,10.3321,81900.0
2005-11-09 09:50:00,21.39,21.4,21.34,21.34,64100.0,10.3273,10.3321,10.3032,10.3032,64100.0
2005-11-09 10:00:00,21.35,21.36,21.32,21.32,72700.0,10.308,10.3128,10.2935,10.2935,72700.0
2005-11-09 10:10:00,21.32,21.37,21.32,21.34,104000.0,10.2935,10.3176,10.2935,10.3032,104000.0
2005-11-09 10:20:00,21.33,21.4,21.33,21.38,99300.0,10.2983,10.3321,10.2983,10.3225,99300.0
2005-11-09 10:30:00,21.37,21.46,21.37,21.41,107100.0,10.3176,10.3611,10.3176,10.337,107100.0
2005-11-09 10:40:00,21.41,21.49,21.41,21.46,91500.0,10.337,10.3756,10.337,10.3611,91500.0
2005-11-09 10:50:00,21.46,21.5,21.43,21.48,105300.0,10.3611,10.3804,10.3466,10.3707,105300.0
2005-11-09 11:00:00,21.49,21.49,21.42,21.46,140500.0,10.3756,10.3756,10.3418,10.3611,140500.0
2005-11-09 11:10:00,21.46,21.46,21.43,21.44,80100.0,10.3611,10.3611,10.3466,10.3514,80100.0
2005-11-09 11:20:00,21.45,21.46,21.39,21.39,112800.0,10.3563,10.3611,10.3273,10.3273,112800.0
2005-11-09 11:30:00,21.4,21.4,21.34,21.37,123700.0,10.3321,10.3321,10.3032,10.3176,123700.0
2005-11-09 11:40:00,21.37,21.38,21.34,21.36,97800.0,10.3176,10.3225,10.3032,10.3128,97800.0
2005-11-09 11:50:00,21.35,21.4,21.34,21.34,66900.0,10.308,10.3321,10.3032,10.3032,66900.0
2005-11-09 12:00:00,21.35,21.39,21.34,21.38,78700.0,10.308,10.3273,10.3032,10.3225,78700.0
2005-11-09 12:10:00,21.38,21.43,21.37,21.43,67400.0,10.3225,10.3466,10.3176,10.3466,67400.0
2005-11-09 12:20:00,21.42,21.51,21.42,21.48,163100.0,10.3418,10.3852,10.3418,10.3707,163100.0
2005-11-09 12:30:00,21.48,21.52,21.47,21.51,70600.0,10.3707,10.3901,10.3659,10.3852,70600.0
2005-11-09 12:40:00,21.51,21.52,21.48,21.5,100100.0,10.3852,10.3901,10.3707,10.3804,100100.0
2005-11-09 12:50:00,21.51,21.55,21.5,21.51,155200.0,10.3852,10.4045,10.3804,10.3852,155200.0
2005-11-09 13:00:00,21.51,21.51,21.48,21.49,61600.0,10.3852,10.3852,10.3707,10.3756,61600.0
2005-11-09 13:10:00,21.48,21.5,21.47,21.49,118900.0,10.3707,10.3804,10.3659,10.3756,118900.0
2005-11-09 13:20:00,21.48,21.51,21.48,21.49,111400.0,10.3707,10.3852,10.3707,10.3756,111400.0
2005-11-09 13:30:00,21.5,21.5,21.47,21.49,96200.0,10.3804,10.3804,10.3659,10.3756,96200.0
2005-11-09 13:40:00,21.49,21.52,21.48,21.51,85600.0,10.3756,10.3901,10.3707,10.3852,85600.0
2005-11-09 13:50:00,21.5,21.52,21.49,21.51,193900.0,10.3804,10.3901,10.3756,10.3852,193900.0
2005-11-09 14:00:00,21.51,21.53,21.49,21.51,259300.0,10.3852,10.3949,10.3756,10.3852,259300.0
2005-11-09 14:10:00,21.51,21.53,21.5,21.52,114000.0,10.3852,10.3949,10.3804,10.3901,114000.0
2005-11-09 14:20:00,21.52,21.54,21.51,21.53,180700.0,10.3901,10.3997,10.3852,10.3949,180700.0
2005-11-09 14:30:00,21.53,21.56,21.52,21.55,132000.0,10.3949,10.4094,10.3901,10.4045,132000.0
2005-11-09 14:40:00,21.55,21.56,21.54,21.55,251100.0,10.4045,10.4094,10.3997,10.4045,251100.0
2005-11-09 14:50:00,21.55,21.56,21.54,21.55,213100.0,10.4045,10.4094,10.3997,10.4045,213100.0
2005-11-09 15:00:00,21.55,21.58,21.54,21.56,356900.0,10.4045,10.419,10.3997,10.4094,356900.0
2005-11-09 15:10:00,21.56,21.58,21.55,21.58,291300.0,10.4094,10.419,10.4045,10.419,291300.0
2005-11-09 15:20:00,21.58,21.63,21.57,21.63,222700.0,10.419,10.4432,10.4142,10.4432,222700.0
2005-11-09 15:30:00,21.64,21.66,21.61,21.65,429600.0,10.448,10.4577,10.4335,10.4528,429600.0
2005-11-09 15:40:00,21.65,21.66,21.61,21.63,416100.0,10.4528,10.4577,10.4335,10.4432,416100.0
2005-11-09 15:50:00,21.63,21.66,21.6,21.61,545400.0,10.4432,10.4577,10.4287,10.4335,545400.0
2005-11-10 09:30:00,21.55,21.68,21.55,21.68,181000.0,10.4045,10.4673,10.4045,10.4673,181000.0
2005-11-10 09:40:00,21.65,21.82,21.65,21.76,242400.0,10.4528,10.5349,10.4528,10.5059,242400.0
2005-11-10 09:50:00,21.77,21.79,21.73,21.77,128500.0,10.5108,10.5204,10.4914,10.5108,128500.0
2005-11-10 10:00:00,21.77,21.81,21.77,21.77,147200.0,10.5108,10.5301,10.5108,10.5108,147200.0
2005-11-10 10:10:00,21.77,21.77,21.63,21.68,281000.0,10.5108,10.5108,10.4432,10.4673,281000.0
2005-11-10 10:20:00,21.69,21.75,21.68,21.7,262800.0,10.4721,10.5011,10.4673,10.477,262800.0
2005-11-10 10:30:00,21.7,21.71,21.7,21.7,147600.0,10.477,10.4818,10.477,10.477,147600.0
2005-11-10 10:40:00,21.7,21.74,21.7,21.74,129700.0,10.477,10.4963,10.477,10.4963,129700.0
2005-11-10 10:50:00,21.74,21.76,21.73,21.75,124600.0,10.4963,10.5059,10.4914,10.5011,124600.0
2005-11-10 11:00:00,21.74,21.76,21.74,21.75,344600.0,10.4963,10.5059,10.4963,10.5011,344600.0
2005-11-10 11:10:00,21.74,21.77,21.74,21.76,113300.0,10.4963,10.5108,10.4963,10.5059,113300.0
2005-11-10 11:20:00,21.77,21.77,21.71,21.76,96100.0,10.5108,10.5108,10.4818,10.5059,96100.0
2005-11-10 11:30:00,21.77,21.77,21.74,21.75,122100.0,10.5108,10.5108,10.4963,10.5011,122100.0
2005-11-10 11:40:00,21.75,21.76,21.67,21.67,157400.0,10.5011,10.5059,10.4625,10.4625,157400.0
2005-11-10 11:50:00,21.68,21.73,21.65,21.67,505900.0,10.4673,10.4914,10.4528,10.4625,505900.0
2005-11-10 12:00:00,21.66,21.66,21.59,21.59,105400.0,10.4577,10.4577,10.4239,10.4239,105400.0
2005-11-10 12:10:00,21.6,21.68,21.59,21.65,172200.0,10.4287,10.4673,10.4239,10.4528,172200.0
2005-11-10 12:20:00,21.65,21.72,21.64,21.67,132800.0,10.4528,10.4866,10.448,10.4625,132800.0
2005-11-10 12:30:00,21.67,21.69,21.65,21.68,80800.0,10.4625,10.4721,10.4528,10.4673,80800.0
2005-11-10 12:40:00,21.69,21.71,21.68,21.71,88700.0,10.4721,10.4818,10.4673,10.4818,88700.0
2005-11-10 12:50:00,21.7,21.74,21.68,21.72,107900.0,10.477,10.4963,10.4673,10.4866,107900.0
2005-11-10 13:00:00,21.71,21.79,21.7,21.72,145200.0,10.4818,10.5204,10.477,10.4866,145200.0
2005-11-10 13:10:00,21.72,21.77,21.72,21.76,67100.0,10.4866,10.5108,10.4866,10.5059,67100.0
2005-11-10 13:20:00,21.76,21.76,21.72,21.73,52600.0,10.5059,10.5059,10.4866,10.4914,52600.0
2005-11-10 13:30:00,21.72,21.76,21.69,21.72,498800.0,10.4866,10.5059,10.4721,10.4866,498800.0
2005-11-10 13:40:00,21.73,21.79,21.72,21.74,91400.0,10.4914,10.5204,10.4866,10.4963,91400.0
2005-11-10 13:50:00,21.75,21.84,21.74,21.8,267400.0,10.5011,10.5446,10.4963,10.5252,267400.0
2005-11-10 14:00:00,21.8,21.84,21.75,21.78,152200.0,10.5252,10.5446,10.5011,10.5156,152200.0
2005-11-10 14:10:00,21.78,21.8,21.76,21.78,79000.0,10.5156,10.5252,10.5059,10.5156,79000.0
2005-11-10 14:20:00,21.77,21.81,21.76,21.79,62100.0,10.5108,10.5301,10.5059,10.5204,62100.0
2005-11-10 14:30:00,21.79,21.81,21.77,21.77,113100.0,10.5204,10.5301,10.5108,10.5108,113100.0
2005-11-10 14:40:00,21.77,21.77,21.76,21.76,116000.0,10.5108,10.5108,10.5059,10.5059,116000.0
2005-11-10 14:50:00,21.76,21.86,21.75,21.85,143500.0,10.5059,10.5542,10.5011,10.5494,143500.0
2005-11-10 15:00:00,21.85,21.85,21.77,21.77,249600.0,10.5494,10.5494,10.5108,10.5108,249600.0
2005-11-10 15:10:00,21.78,21.79,21.75,21.76,111000.0,10.5156,10.5204,10.5011,10.5059,111000.0
2005-11-10 15:20:00,21.76,21.78,21.73,21.74,382500.0,10.5059,10.5156,10.4914,10.4963,382500.0
2005-11-10 15:30:00,21.75,21.78,21.74,21.75,291100.0,10.5011,10.5156,10.4963,10.5011,291100.0
2005-11-10 15:40:00,21.76,21.76,21.72,21.73,317800.0,10.5059,10.5059,10.4866,10.4914,317800.0
2005-11-10 15:50:00,21.72,21.75,21.72,21.75,493800.0,10.4866,10.5011,10.4866,10.5011,493800.0
2005-11-11 09:30:00,21.37,21.85,21.15,21.83,177000.0,10.3176,10.5494,10.2114,10.5397,177000.0
2005-11-11 09:40:00,21.84,21.84,21.72,21.78,426600.0,10.5446,10.5446,10.4866,10.5156,426600.0
2005-11-11 09:50:00,21.77,21.78,21.6,21.72,150000.0,10.5108,10.5156,10.4287,10.4866,150000.0
2005-11-11 10:00:00,21.71,21.8,21.7,21.77,198500.0,10.4818,10.5252,10.477,10.5108,198500.0
2005-11-11 10:10:00,21.76,21.77,21.68,21.68,195700.0,10.5059,10.5108,10.4673,10.4673,195700.0
2005-11-11 10:20:00,21.68,21.72,21.64,21.72,160700.0,10.4673,10.4866,10.448,10.4866,160700.0
2005-11-11 10:30:00,21.71,21.76,21.67,21.67,153400.0,10.4818,10.5059,10.4625,10.4625,153400.0
2005-11-11 10:40:00,21.68,21.76,21.67,21.75,154200.0,10.4673,10.5059,10.4625,10.5011,154200.0
2005-11-11 10:50:00,21.75,21.81,21.73,21.74,187900.0,10.5011,10.5301,10.4914,10.4963,187900.0
2005-11-11 11:00:00,21.74,21.85,21.74,21.83,589300.0,10.4963,10.5494,10.4963,10.5397,589300.0
2005-11-11 11:10:00,21.84,21.86,21.81,21.86,169800.0,10.5446,10.5542,10.5301,10.5542,169800.0
2005-11-11 11:20:00,21.85,21.87,21.84,21.85,177100.0,10.5494,10.559,10.5446,10.5494,177100.0
2005-11-11 11:30:00,21.86,21.87,21.83,21.86,84600.0,10.5542,10.559,10.5397,10.5542,84600.0
2005-11-11 11:40:00,21.87,21.9,21.86,21.89,102900.0,10.559,10.5735,10.5542,10.5687,102900.0
2005-11-11 11:50:00,21.9,21.93,21.9,21.91,219800.0,10.5735,10.588,10.5735,10.5784,219800.0
2005-11-11 12:00:00,21.91,21.92,21.89,21.9,373200.0,10.5784,10.5832,10.5687,10.5735,373200.0
2005-11-11 12:10:00,21.9,21.92,21.9,21.92,93600.0,10.5735,10.5832,10.5735,10.5832,93600.0
2005-11-11 12:20:00,21.92,21.96,21.91,21.92,221300.0,10.5832,10.6025,10.5784,10.5832,221300.0
2005-11-11 12:30:00,21.92,21.96,21.92,21.92,235800.0,10.5832,10.6025,10.5832,10.5832,235800.0
2005-11-11 12:40:00,21.93,21.93,21.91,21.91,67600.0,10.588,10.588,10.5784,10.5784,67600.0
2005-11-11 12:50:00,21.91,21.95,21.91,21.94,187600.0,10.5784,10.5977,10.5784,10.5928,187600.0
2005-11-11 13:00:00,21.94,21.96,21.92,21.95,189000.0,10.5928,10.6025,10.5832,10.5977,189000.0
2005-11-11 13:10:00,21.95,21.97,21.95,21.96,112000.0,10.5977,10.6073,10.5977,10.6025,112000.0
2005-11-11 13:20:00,21.96,22.02,21.96,22.0,488900.0,10.6025,10.6315,10.6025,10.6218,488900.0
2005-11-11 13:30:00,22.01,22.01,21.95,21.96,115700.0,10.6266,10.6266,10.5977,10.6025,115700.0
2005-11-11 13:40:00,21.96,21.97,21.95,21.96,62300.0,10.6025,10.6073,10.5977,10.6025,62300.0
2005-11-11 13:50:00,21.96,21.99,21.96,21.98,79400.0,10.6025,10.617,10.6025,10.6122,79400.0
2005-11-11 14:00:00,21.98,21.99,21.95,21.97,72800.0,10.6122,10.617,10.5977,10.6073,72800.0
2005-11-11 14:10:00,21.97,21.99,21.96,21.97,92500.0,10.6073,10.617,10.6025,10.6073,92500.0
2005-11-11 14:20:00,21.98,22.07,21.97,22.07,252200.0,10.6122,10.6556,10.6073,10.6556,252200.0
2005-11-11 14:30:00,22.06,22.08,22.06,22.06,156500.0,10.6508,10.6604,10.6508,10.6508,156500.0
2005-11-11 14:40:00,22.06,22.1,22.04,22.04,596300.0,10.6508,10.6701,10.6411,10.6411,596300.0
2005-11-11 14:50:00,22.05,22.07,22.04,22.06,160300.0,10.6459,10.6556,10.6411,10.6508,160300.0
2005-11-11 15:00:00,22.06,22.07,22.04,22.06,158900.0,10.6508,10.6556,10.6411,10.6508,158900.0
2005-11-11 15:10:00,22.05,22.09,22.05,22.07,161400.0,10.6459,10.6653,10.6459,10.6556,161400.0
2005-11-11 15:20:00,22.07,22.12,22.07,22.12,311000.0,10.6556,10.6797,10.6556,10.6797,311000.0
2005-11-11 15:30:00,22.12,22.14,22.1,22.11,264000.0,10.6797,10.6894,10.6701,10.6749,264000.0
2005-11-11 15:40:00,22.12,22.13,22.09,22.12,621700.0,10.6797,10.6846,10.6653,10.6797,621700.0
2005-11-11 15:50:00,22.12,22.13,22.05,22.08,562100.0,10.6797,10.6846,10.6459,10.6604,562100.0
2005-11-14 09:30:00,21.96,22.0,21.85,21.85,843000.0,10.6025,10.6218,10.5494,10.5494,843000.0
2005-11-14 09:40:00,21.85,21.91,21.85,21.91,207900.0,10.5494,10.5784,10.5494,10.5784,207900.0
2005-11-14 09:50:00,21.92,21.93,21.85,21.86,320100.0,10.5832,10.588,10.5494,10.5542,320100.0
2005-11-14 10:00:00,21.87,21.87,21.79,21.81,141300.0,10.559,10.559,10.5204,10.5301,141300.0
2005-11-14 10:10:00,21.8,21.9,21.79,21.9,465600.0,10.5252,10.5735,10.5204,10.5735,465600.0
2005-11-14 10:20:00,21.89,21.9,21.83,21.83,81400.0,10.5687,10.5735,10.5397,10.5397,81400.0
2005-11-14 10:30:00,21.83,21.83,21.78,21.81,149600.0,10.5397,10.5397,10.5156,10.5301,149600.0
2005-11-14 10:40:00,21.81,21.87,21.8,21.85,204800.0,10.5301,10.559,10.5252,10.5494,204800.0
2005-11-14 10:50:00,21.85,21.89,21.84,21.89,124800.0,10.5494,10.5687,10.5446,10.5687,124800.0
2005-11-14 11:00:00,21.9,21.9,21.86,21.86,102900.0,10.5735,10.5735,10.5542,10.5542,102900.0
2005-11-14 11:10:00,21.87,21.88,21.83,21.84,178000.0,10.559,10.5639,10.5397,10.5446,178000.0
2005-11-14 11:20:00,21.85,21.88,21.83,21.87,199600.0,10.5494,10.5639,10.5397,10.559,199600.0
2005-11-14 11:30:00,21.86,21.88,21.84,21.85,167600.0,10.5542,10.5639,10.5446,10.5494,167600.0
2005-11-14 11:40:00,21.85,21.87,21.82,21.83,161900.0,10.5494,10.559,10.5349,10.5397,161900.0
2005-11-14 11:50:00,21.83,21.86,21.82,21.83,131200.0,10.5397,10.5542,10.5349,10.5397,131200.0
2005-11-14 12:00:00,21.83,21.85,21.77,21.77,236800.0,10.5397,10.5494,10.5108,10.5108,236800.0
2005-11-14 12:10:00,21.77,21.78,21.75,21.78,67000.0,10.5108,10.5156,10.5011,10.5156,67000.0
2005-11-14 12:20:00,21.77,21.78,21.76,21.77,73600.0,10.5108,10.5156,10.5059,10.5108,73600.0
2005-11-14 12:30:00,21.76,21.78,21.73,21.74,164800.0,10.5059,10.5156,10.4914,10.4963,164800.0
2005-11-14 12:40:00,21.74,21.76,21.71,21.72,125900.0,10.4963,10.5059,10.4818,10.4866,125900.0
2005-11-14 12:50:00,21.72,21.76,21.71,21.73,116900.0,10.4866,10.5059,10.4818,10.4914,116900.0
2005-11-14 13:00:00,21.72,21.75,21.7,21.71,222100.0,10.4866,10.5011,10.477,10.4818,222100.0
2005-11-14 13:10:00,21.72,21.76,21.71,21.76,81300.0,10.4866,10.5059,10.4818,10.5059,81300.0
2005-11-14 13:20:00,21.76,21.81,21.75,21.81,130900.0,10.5059,10.5301,10.5011,10.5301,130900.0
2005-11-14 13:30:00,21.81,21.82,21.75,21.75,150700.0,10.5301,10.5349,10.5011,10.5011,150700.0
2005-11-14 13:40:00,21.76,21.77,21.72,21.72,120100.0,10.5059,10.5108,10.4866,10.4866,120100.0
2005-11-14 13:50:00,21.72,21.73,21.7,21.73,161000.0,10.4866,10.4914,10.477,10.4914,161000.0
2005-11-14 14:00:00,21.72,21.75,21.71,21.72,244900.0,10.4866,10.5011,10.4818,10.4866,244900.0
2005-11-14 14:10:00,21.71,21.72,21.67,21.7,221300.0,10.4818,10.4866,10.4625,10.477,221300.0
2005-11-14 14:20:00,21.69,21.74,21.67,21.73,111100.0,10.4721,10.4963,10.4625,10.4914,111100.0
2005-11-14 14:30:00,21.74,21.76,21.73,21.74,158000.0,10.4963,10.5059,10.4914,10.4963,158000.0
2005-11-14 14:40:00,21.74,21.74,21.71,21.71,38200.0,10.4963,10.4963,10.4818,10.4818,38200.0
2005-11-14 14:50:00,21.71,21.73,21.7,21.71,126300.0,10.4818,10.4914,10.477,10.4818,126300.0
2005-11-14 15:00:00,21.7,21.74,21.7,21.73,194100.0,10.477,10.4963,10.477,10.4914,194100.0
2005-11-14 15:10:00,21.73,21.75,21.68,21.69,272600.0,10.4914,10.5011,10.4673,10.4721,272600.0
2005-11-14 15:20:00,21.68,21.71,21.67,21.69,220900.0,10.4673,10.4818,10.4625,10.4721,220900.0
2005-11-14 15:30:00,21.69,21.76,21.69,21.75,273300.0,10.4721,10.5059,10.4721,10.5011,273300.0
2005-11-14 15:40:00,21.75,21.75,21.69,21.71,259000.0,10.5011,10.5011,10.4721,10.4818,259000.0
2005-11-14 15:50:00,21.72,21.77,21.71,21.75,494700.0,10.4866,10.5108,10.4818,10.5011,494700.0
2005-11-15 09:30:00,21.65,21.71,21.6,21.62,239200.0,10.4528,10.4818,10.4287,10.4383,239200.0
2005-11-15 09:40:00,21.63,21.72,21.52,21.62,231100.0,10.4432,10.4866,10.3901,10.4383,231100.0
2005-11-15 09:50:00,21.62,21.66,21.56,21.62,131900.0,10.4383,10.4577,10.4094,10.4383,131900.0
2005-11-15 10:00:00,21.63,21.72,21.62,21.67,74800.0,10.4432,10.4866,10.4383,10.4625,74800.0
2005-11-15 10:10:00,21.66,21.72,21.64,21.65,70200.0,10.4577,10.4866,10.448,10.4528,70200.0
2005-11-15 10:20:00,21.65,21.65,21.58,21.58,220200.0,10.4528,10.4528,10.419,10.419,220200.0
2005-11-15 10:30:00,21.57,21.62,21.57,21.61,132600.0,10.4142,10.4383,10.4142,10.4335,132600.0
2005-11-15 10:40:00,21.6,21.64,21.58,21.63,219600.0,10.4287,10.448,10.419,10.4432,219600.0
2005-11-15 10:50:00,21.63,21.68,21.58,21.66,97400.0,10.4432,10.4673,10.419,10.4577,97400.0
2005-11-15 11:00:00,21.66,21.66,21.63,21.63,100300.0,10.4577,10.4577,10.4432,10.4432,100300.0
2005-11-15 11:10:00,21.63,21.68,21.63,21.67,84100.0,10.4432,10.4673,10.4432,10.4625,84100.0
2005-11-15 11:20:00,21.67,21.71,21.67,21.71,54800.0,10.4625,10.4818,10.4625,10.4818,54800.0
2005-11-15 11:30:00,21.7,21.73,21.7,21.7,71300.0,10.477,10.4914,10.477,10.477,71300.0
2005-11-15 11:40:00,21.7,21.71,21.69,21.7,36600.0,10.477,10.4818,10.4721,10.477,36600.0
2005-11-15 11:50:00,21.7,21.73,21.68,21.72,164500.0,10.477,10.4914,10.4673,10.4866,164500.0
2005-11-15 12:00:00,21.72,21.74,21.7,21.74,95200.0,10.4866,10.4963,10.477,10.4963,95200.0
2005-11-15 12:10:00,21.73,21.75,21.71,21.73,242200.0,10.4914,10.5011,10.4818,10.4914,242200.0
2005-11-15 12:20:00,21.72,21.73,21.69,21.69,51300.0,10.4866,10.4914,10.4721,10.4721,51300.0
2005-11-15 12:30:00,21.69,21.7,21.68,21.69,67800.0,10.4721,10.477,10.4673,10.4721,67800.0
2005-11-15 12:40:00,21.68,21.69,21.67,21.68,52300.0,10.4673,10.4721,10.4625,10.4673,52300.0
2005-11-15 12:50:00,21.68,21.68,21.67,21.68,47200.0,10.4673,10.4673,10.4625,10.4673,47200.0
2005-11-15 13:00:00,21.7,21.72,21.68,21.71,85500.0,10.477,10.4866,10.4673,10.4818,85500.0
2005-11-15 13:10:00,21.71,21.73,21.7,21.73,57200.0,10.4818,10.4914,10.477,10.4914,57200.0
2005-11-15 13:20:00,21.72,21.73,21.71,21.72,67700.0,10.4866,10.4914,10.4818,10.4866,67700.0
2005-11-15 13:30:00,21.72,21.73,21.7,21.7,166800.0,10.4866,10.4914,10.477,10.477,166800.0
2005-11-15 13:40:00,21.7,21.73,21.69,21.71,209400.0,10.477,10.4914,10.4721,10.4818,209400.0
2005-11-15 13:50:00,21.7,21.73,21.7,21.73,123700.0,10.477,10.4914,10.477,10.4914,123700.0
2005-11-15 14:00:00,21.72,21.73,21.7,21.71,215400.0,10.4866,10.4914,10.477,10.4818,215400.0
2005-11-15 14:10:00,21.7,21.74,21.67,21.72,154600.0,10.477,10.4963,10.4625,10.4866,154600.0
2005-11-15 14:20:00,21.73,21.74,21.69,21.71,91100.0,10.4914,10.4963,10.4721,10.4818,91100.0
2005-11-15 14:30:00,21.71,21.73,21.71,21.72,136000.0,10.4818,10.4914,10.4818,10.4866,136000.0
2005-11-15 14:40:00,21.72,21.74,21.69,21.71,217900.0,10.4866,10.4963,10.4721,10.4818,217900.0
2005-11-15 14:50:00,21.71,21.73,21.66,21.67,119700.0,10.4818,10.4914,10.4577,10.4625,119700.0
2005-11-15 15:00:00,21.68,21.7,21.66,21.7,96500.0,10.4673,10.477,10.4577,10.477,96500.0
2005-11-15 15:10:00,21.69,21.71,21.67,21.69,148500.0,10.4721,10.4818,10.4625,10.4721,148500.0
2005-11-15 15:20:00,21.69,21.71,21.68,21.7,124500.0,10.4721,10.4818,10.4673,10.477,124500.0
2005-11-15 15:30:00,21.7,21.72,21.69,21.71,189300.0,10.477,10.4866,10.4721,10.4818,189300.0
2005-11-15 15:40:00,21.72,21.75,21.7,21.74,230300.0,10.4866,10.5011,10.477,10.4963,230300.0
2005-11-15 15:50:00,21.74,21.75,21.71,21.74,332600.0,10.4963,10.5011,10.4818,10.4963,332600.0
2005-11-16 09:30:00,21.82,21.84,21.7,21.7,279200.0,10.5349,10.5446,10.477,10.477,279200.0
2005-11-16 09:40:00,21.7,21.82,21.6,21.66,128100.0,10.477,10.5349,10.4287,10.4577,128100.0
2005-11-16 09:50:00,21.66,21.69,21.61,21.66,144800.0,10.4577,10.4721,10.4335,10.4577,144800.0
2005-11-16 10:00:00,21.66,21.67,21.57,21.58,160400.0,10.4577,10.4625,10.4142,10.419,160400.0
2005-11-16 10:10:00,21.57,21.63,21.55,21.62,210700.0,10.4142,10.4432,10.4045,10.4383,210700.0
2005-11-16 10:20:00,21.63,21.65,21.53,21.53,139900.0,10.4432,10.4528,10.3949,10.3949,139900.0
2005-11-16 10:30:00,21.53,21.54,21.5,21.5,122800.0,10.3949,10.3997,10.3804,10.3804,122800.0
2005-11-16 10:40:00,21.51,21.6,21.5,21.6,169600.0,10.3852,10.4287,10.3804,10.4287,169600.0
2005-11-16 10:50:00,21.58,21.6,21.57,21.59,259300.0,10.419,10.4287,10.4142,10.4239,259300.0
2005-11-16 11:00:00,21.59,21.6,21.55,21.56,185800.0,10.4239,10.4287,10.4045,10.4094,185800.0
2005-11-16 11:10:00,21.55,21.56,21.48,21.51,258700.0,10.4045,10.4094,10.3707,10.3852,258700.0
2005-11-16 11:20:00,21.51,21.57,21.51,21.56,312800.0,10.3852,10.4142,10.3852,10.4094,312800.0
2005-11-16 11:30:00,21.57,21.58,21.55,21.58,210700.0,10.4142,10.419,10.4045,10.419,210700.0
2005-11-16 11:40:00,21.57,21.62,21.55,21.61,343700.0,10.4142,10.4383,10.4045,10.4335,343700.0
2005-11-16 11:50:00,21.61,21.65,21.56,21.61,495600.0,10.4335,10.4528,10.4094,10.4335,495600.0
2005-11-16 12:00:00,21.61,21.62,21.61,21.61,786900.0,10.4335,10.4383,10.4335,10.4335,786900.0
2005-11-16 12:10:00,21.61,21.62,21.61,21.61,81200.0,10.4335,10.4383,10.4335,10.4335,81200.0
2005-11-16 12:20:00,21.61,21.65,21.61,21.64,92900.0,10.4335,10.4528,10.4335,10.448,92900.0
2005-11-16 12:30:00,21.64,21.67,21.61,21.62,218100.0,10.448,10.4625,10.4335,10.4383,218100.0
2005-11-16 12:40:00,21.61,21.65,21.61,21.65,413400.0,10.4335,10.4528,10.4335,10.4528,413400.0
2005-11-16 12:50:00,21.65,21.66,21.63,21.65,152000.0,10.4528,10.4577,10.4432,10.4528,152000.0
2005-11-16 13:00:00,21.65,21.67,21.63,21.63,194800.0,10.4528,10.4625,10.4432,10.4432,194800.0
2005-11-16 13:10:00,21.64,21.68,21.63,21.68,147700.0,10.448,10.4673,10.4432,10.4673,147700.0
2005-11-16 13:20:00,21.67,21.7,21.65,21.7,202900.0,10.4625,10.477,10.4528,10.477,202900.0
2005-11-16 13:30:00,21.69,21.72,21.68,21.71,196600.0,10.4721,10.4866,10.4673,10.4818,196600.0
2005-11-16 13:40:00,21.72,21.8,21.72,21.75,374000.0,10.4866,10.5252,10.4866,10.5011,374000.0
2005-11-16 13:50:00,21.75,21.79,21.74,21.78,279400.0,10.5011,10.5204,10.4963,10.5156,279400.0
2005-11-16 14:00:00,21.77,21.8,21.76,21.78,248000.0,10.5108,10.5252,10.5059,10.5156,248000.0
2005-11-16 14:10:00,21.78,21.84,21.78,21.82,308200.0,10.5156,10.5446,10.5156,10.5349,308200.0
2005-11-16 14:20:00,21.82,21.86,21.81,21.84,272900.0,10.5349,10.5542,10.5301,10.5446,272900.0
2005-11-16 14:30:00,21.84,21.88,21.83,21.84,402800.0,10.5446,10.5639,10.5397,10.5446,402800.0
2005-11-16 14:40:00,21.83,21.86,21.81,21.84,215200.0,10.5397,10.5542,10.5301,10.5446,215200.0
2005-11-16 14:50:00,21.84,21.89,21.83,21.88,186600.0,10.5446,10.5687,10.5397,10.5639,186600.0
2005-11-16 15:00:00,21.87,21.88,21.84,21.86,227600.0,10.559,10.5639,10.5446,10.5542,227600.0
2005-11-16 15:10:00,21.86,21.9,21.86,21.87,197900.0,10.5542,10.5735,10.5542,10.559,197900.0
2005-11-16 15:20:00,21.87,21.9,21.85,21.87,151000.0,10.559,10.5735,10.5494,10.559,151000.0
2005-11-16 15:30:00,21.87,21.9,21.85,21.86,303900.0,10.559,10.5735,10.5494,10.5542,303900.0
2005-11-16 15:40:00,21.85,21.86,21.8,21.8,254500.0,10.5494,10.5542,10.5252,10.5252,254500.0
2005-11-16 15:50:00,21.8,21.85,21.79,21.85,402800.0,10.5252,10.5494,10.5204,10.5494,402800.0
2005-11-17 09:30:00,21.85,21.85,21.77,21.79,229000.0,10.5494,10.5494,10.5108,10.5204,229000.0
2005-11-17 09:40:00,21.78,21.87,21.78,21.85,182500.0,10.5156,10.559,10.5156,10.5494,182500.0
2005-11-17 09:50:00,21.86,21.9,21.85,21.88,167400.0,10.5542,10.5735,10.5494,10.5639,167400.0
2005-11-17 10:00:00,21.88,21.9,21.86,21.9,163000.0,10.5639,10.5735,10.5542,10.5735,163000.0
2005-11-17 10:10:00,21.9,22.0,21.89,22.0,432000.0,10.5735,10.6218,10.5687,10.6218,432000.0
2005-11-17 10:20:00,22.0,22.06,21.9,22.06,596100.0,10.6218,10.6508,10.5735,10.6508,596100.0
2005-11-17 10:30:00,22.05,22.14,22.05,22.12,435200.0,10.6459,10.6894,10.6459,10.6797,435200.0
2005-11-17 10:40:00,22.11,22.11,22.08,22.11,159100.0,10.6749,10.6749,10.6604,10.6749,159100.0
2005-11-17 10:50:00,22.11,22.14,22.09,22.09,1424100.0,10.6749,10.6894,10.6653,10.6653,1424100.0
2005-11-17 11:00:00,22.09,22.09,22.05,22.07,471900.0,10.6653,10.6653,10.6459,10.6556,471900.0
2005-11-17 11:10:00,22.08,22.09,22.0,22.0,124300.0,10.6604,10.6653,10.6218,10.6218,124300.0
2005-11-17 11:20:00,22.0,22.05,21.97,21.98,486200.0,10.6218,10.6459,10.6073,10.6122,486200.0
2005-11-17 11:30:00,21.98,22.02,21.97,22.0,243200.0,10.6122,10.6315,10.6073,10.6218,243200.0
2005-11-17 11:40:00,22.01,22.02,21.99,22.02,150800.0,10.6266,10.6315,10.617,10.6315,150800.0
2005-11-17 11:50:00,22.01,22.03,22.01,22.02,329800.0,10.6266,10.6363,10.6266,10.6315,329800.0
2005-11-17 12:00:00,22.02,22.04,22.02,22.03,209400.0,10.6315,10.6411,10.6315,10.6363,209400.0
2005-11-17 12:10:00,22.03,22.05,22.01,22.04,124500.0,10.6363,10.6459,10.6266,10.6411,124500.0
2005-11-17 12:20:00,22.04,22.05,22.02,22.04,139000.0,10.6411,10.6459,10.6315,10.6411,139000.0
2005-11-17 12:30:00,22.03,22.05,22.02,22.03,523700.0,10.6363,10.6459,10.6315,10.6363,523700.0
2005-11-17 12:40:00,22.03,22.03,22.0,22.02,93300.0,10.6363,10.6363,10.6218,10.6315,93300.0
2005-11-17 12:50:00,22.02,22.04,22.01,22.03,91900.0,10.6315,10.6411,10.6266,10.6363,91900.0
2005-11-17 13:00:00,22.03,22.03,22.0,22.0,233300.0,10.6363,10.6363,10.6218,10.6218,233300.0
2005-11-17 13:10:00,22.0,22.01,21.98,21.98,68100.0,10.6218,10.6266,10.6122,10.6122,68100.0
2005-11-17 13:20:00,21.99,21.99,21.97,21.98,41300.0,10.617,10.617,10.6073,10.6122,41300.0
2005-11-17 13:30:00,21.98,22.02,21.97,22.01,122400.0,10.6122,10.6315,10.6073,10.6266,122400.0
2005-11-17 13:40:00,22.01,22.02,21.99,22.01,51400.0,10.6266,10.6315,10.617,10.6266,51400.0
2005-11-17 13:50:00,22.01,22.01,21.98,22.0,80700.0,10.6266,10.6266,10.6122,10.6218,80700.0
2005-11-17 14:00:00,22.0,22.01,21.99,22.01,97500.0,10.6218,10.6266,10.617,10.6266,97500.0
2005-11-17 14:10:00,22.01,22.05,22.0,22.02,86900.0,10.6266,10.6459,10.6218,10.6315,86900.0
2005-11-17 14:20:00,22.02,22.05,22.01,22.04,114100.0,10.6315,10.6459,10.6266,10.6411,114100.0
2005-11-17 14:30:00,22.04,22.06,22.03,22.05,203000.0,10.6411,10.6508,10.6363,10.6459,203000.0
2005-11-17 14:40:00,22.04,22.05,22.0,22.02,241800.0,10.6411,10.6459,10.6218,10.6315,241800.0
2005-11-17 14:50:00,22.01,22.03,21.98,21.99,208800.0,10.6266,10.6363,10.6122,10.617,208800.0
2005-11-17 15:00:00,21.99,22.0,21.96,21.96,91700.0,10.617,10.6218,10.6025,10.6025,91700.0
2005-11-17 15:10:00,21.96,22.0,21.95,22.0,181900.0,10.6025,10.6218,10.5977,10.6218,181900.0
2005-11-17 15:20:00,21.99,22.0,21.93,21.94,126900.0,10.617,10.6218,10.588,10.5928,126900.0
2005-11-17 15:30:00,21.94,21.96,21.93,21.95,222800.0,10.5928,10.6025,10.588,10.5977,222800.0
2005-11-17 15:40:00,21.96,21.96,21.94,21.95,224600.0,10.6025,10.6025,10.5928,10.5977,224600.0
2005-11-17 15:50:00,21.95,21.96,21.94,21.96,386800.0,10.5977,10.6025,10.5928,10.6025,386800.0
2005-11-18 09:30:00,22.15,22.15,22.04,22.1,1101300.0,10.6942,10.6942,10.6411,10.6701,1101300.0
2005-11-18 09:40:00,22.07,22.16,22.06,22.15,200700.0,10.6556,10.6991,10.6508,10.6942,200700.0
2005-11-18 09:50:00,22.16,22.17,22.11,22.15,128900.0,10.6991,10.7039,10.6749,10.6942,128900.0
2005-11-18 10:00:00,22.17,22.24,22.15,22.24,146800.0,10.7039,10.7377,10.6942,10.7377,146800.0
2005-11-18 10:10:00,22.23,22.3,22.23,22.29,371000.0,10.7329,10.7667,10.7329,10.7618,371000.0
2005-11-18 10:20:00,22.29,22.36,22.28,22.33,175300.0,10.7618,10.7956,10.757,10.7811,175300.0
2005-11-18 10:30:00,22.32,22.33,22.22,22.22,257100.0,10.7763,10.7811,10.728,10.728,257100.0
2005-11-18 10:40:00,22.22,22.28,22.18,22.27,107500.0,10.728,10.757,10.7087,10.7522,107500.0
2005-11-18 10:50:00,22.26,22.27,22.24,22.25,366100.0,10.7473,10.7522,10.7377,10.7425,366100.0
2005-11-18 11:00:00,22.25,22.26,22.21,22.21,160900.0,10.7425,10.7473,10.7232,10.7232,160900.0
2005-11-18 11:10:00,22.22,22.25,22.21,22.25,149200.0,10.728,10.7425,10.7232,10.7425,149200.0
2005-11-18 11:20:00,22.25,22.3,22.24,22.26,158500.0,10.7425,10.7667,10.7377,10.7473,158500.0
2005-11-18 11:30:00,22.26,22.26,22.2,22.23,128100.0,10.7473,10.7473,10.7184,10.7329,128100.0
2005-11-18 11:40:00,22.24,22.29,22.23,22.29,121900.0,10.7377,10.7618,10.7329,10.7618,121900.0
2005-11-18 11:50:00,22.29,22.3,22.26,22.27,129900.0,10.7618,10.7667,10.7473,10.7522,129900.0
2005-11-18 12:00:00,22.27,22.31,22.26,22.26,87300.0,10.7522,10.7715,10.7473,10.7473,87300.0
2005-11-18 12:10:00,22.26,22.3,22.26,22.28,94300.0,10.7473,10.7667,10.7473,10.757,94300.0
2005-11-18 12:20:00,22.29,22.3,22.24,22.24,83400.0,10.7618,10.7667,10.7377,10.7377,83400.0
2005-11-18 12:30:00,22.24,22.24,22.18,22.2,148600.0,10.7377,10.7377,10.7087,10.7184,148600.0
2005-11-18 12:40:00,22.21,22.26,22.2,22.22,110300.0,10.7232,10.7473,10.7184,10.728,110300.0
2005-11-18 12:50:00,22.22,22.3,22.22,22.25,140800.0,10.728,10.7667,10.728,10.7425,140800.0
2005-11-18 13:00:00,22.24,22.28,22.24,22.27,123400.0,10.7377,10.757,10.7377,10.7522,123400.0
2005-11-18 13:10:00,22.27,22.31,22.27,22.3,130200.0,10.7522,10.7715,10.7522,10.7667,130200.0
2005-11-18 13:20:00,22.29,22.3,22.25,22.27,96900.0,10.7618,10.7667,10.7425,10.7522,96900.0
2005-11-18 13:30:00,22.27,22.3,22.27,22.3,78100.0,10.7522,10.7667,10.7522,10.7667,78100.0
2005-11-18 13:40:00,22.29,22.31,22.29,22.3,90200.0,10.7618,10.7715,10.7618,10.7667,90200.0
2005-11-18 13:50:00,22.3,22.31,22.28,22.29,110800.0,10.7667,10.7715,10.757,10.7618,110800.0
2005-11-18 14:00:00,22.29,22.3,22.28,22.29,103000.0,10.7618,10.7667,10.757,10.7618,103000.0
2005-11-18 14:10:00,22.29,22.3,22.29,22.29,62500.0,10.7618,10.7667,10.7618,10.7618,62500.0
2005-11-18 14:20:00,22.29,22.31,22.29,22.3,133800.0,10.7618,10.7715,10.7618,10.7667,133800.0
2005-11-18 14:30:00,22.3,22.31,22.28,22.28,136600.0,10.7667,10.7715,10.757,10.757,136600.0
2005-11-18 14:40:00,22.28,22.31,22.25,22.27,213900.0,10.757,10.7715,10.7425,10.7522,213900.0
2005-11-18 14:50:00,22.26,22.3,22.25,22.28,113500.0,10.7473,10.7667,10.7425,10.757,113500.0
2005-11-18 15:00:00,22.29,22.29,22.27,22.28,85400.0,10.7618,10.7618,10.7522,10.757,85400.0
2005-11-18 15:10:00,22.28,22.38,22.28,22.37,304500.0,10.757,10.8053,10.757,10.8004,304500.0
2005-11-18 15:20:00,22.36,22.37,22.31,22.31,142500.0,10.7956,10.8004,10.7715,10.7715,142500.0
2005-11-18 15:30:00,22.32,22.32,22.28,22.32,210900.0,10.7763,10.7763,10.757,10.7763,210900.0
2005-11-18 15:40:00,22.32,22.38,22.3,22.3,506100.0,10.7763,10.8053,10.7667,10.7667,506100.0
2005-11-18 15:50:00,22.31,22.31,22.24,22.28,717500.0,10.7715,10.7715,10.7377,10.757,717500.0
2005-11-21 09:30:00,22.25,22.31,22.24,22.29,389800.0,10.7425,10.7715,10.7377,10.7618,389800.0
2005-11-21 09:40:00,22.29,22.3,22.21,22.21,115300.0,10.7618,10.7667,10.7232,10.7232,115300.0
2005-11-21 09:50:00,22.21,22.23,22.19,22.21,122600.0,10.7232,10.7329,10.7135,10.7232,122600.0
2005-11-21 10:00:00,22.21,22.23,22.2,22.2,73900.0,10.7232,10.7329,10.7184,10.7184,73900.0
2005-11-21 10:10:00,22.2,22.21,22.16,22.18,139600.0,10.7184,10.7232,10.6991,10.7087,139600.0
2005-11-21 10:20:00,22.17,22.2,22.12,22.12,112300.0,10.7039,10.7184,10.6797,10.6797,112300.0
2005-11-21 10:30:00,22.12,22.2,22.12,22.14,166600.0,10.6797,10.7184,10.6797,10.6894,166600.0
2005-11-21 10:40:00,22.15,22.16,22.1,22.12,177700.0,10.6942,10.6991,10.6701,10.6797,177700.0
2005-11-21 10:50:00,22.12,22.16,22.11,22.15,114000.0,10.6797,10.6991,10.6749,10.6942,114000.0
2005-11-21 11:00:00,22.16,22.17,22.12,22.12,208800.0,10.6991,10.7039,10.6797,10.6797,208800.0
2005-11-21 11:10:00,22.12,22.13,22.05,22.08,274000.0,10.6797,10.6846,10.6459,10.6604,274000.0
2005-11-21 11:20:00,22.08,22.11,22.08,22.1,177300.0,10.6604,10.6749,10.6604,10.6701,177300.0
2005-11-21 11:30:00,22.1,22.15,22.02,22.06,327600.0,10.6701,10.6942,10.6315,10.6508,327600.0
2005-11-21 11:40:00,22.05,22.1,22.05,22.07,148100.0,10.6459,10.6701,10.6459,10.6556,148100.0
2005-11-21 11:50:00,22.07,22.11,22.05,22.09,159700.0,10.6556,10.6749,10.6459,10.6653,159700.0
2005-11-21 12:00:00,22.09,22.11,22.08,22.1,117400.0,10.6653,10.6749,10.6604,10.6701,117400.0
2005-11-21 12:10:00,22.1,22.11,22.07,22.1,90700.0,10.6701,10.6749,10.6556,10.6701,90700.0
2005-11-21 12:20:00,22.1,22.14,22.07,22.07,66400.0,10.6701,10.6894,10.6556,10.6556,66400.0
2005-11-21 12:30:00,22.07,22.1,22.07,22.08,57500.0,10.6556,10.6701,10.6556,10.6604,57500.0
2005-11-21 12:40:00,22.08,22.11,22.06,22.07,123400.0,10.6604,10.6749,10.6508,10.6556,123400.0
2005-11-21 12:50:00,22.07,22.12,22.05,22.1,92500.0,10.6556,10.6797,10.6459,10.6701,92500.0
2005-11-21 13:00:00,22.09,22.11,22.09,22.1,84300.0,10.6653,10.6749,10.6653,10.6701,84300.0
2005-11-21 13:10:00,22.1,22.11,22.09,22.1,34900.0,10.6701,10.6749,10.6653,10.6701,34900.0
2005-11-21 13:20:00,22.11,22.11,22.1,22.1,75800.0,10.6749,10.6749,10.6701,10.6701,75800.0
2005-11-21 13:30:00,22.1,22.15,22.1,22.15,84800.0,10.6701,10.6942,10.6701,10.6942,84800.0
2005-11-21 13:40:00,22.16,22.18,22.15,22.15,112000.0,10.6991,10.7087,10.6942,10.6942,112000.0
2005-11-21 13:50:00,22.15,22.17,22.14,22.16,77500.0,10.6942,10.7039,10.6894,10.6991,77500.0
2005-11-21 14:00:00,22.17,22.19,22.14,22.15,158700.0,10.7039,10.7135,10.6894,10.6942,158700.0
2005-11-21 14:10:00,22.15,22.17,22.14,22.15,175000.0,10.6942,10.7039,10.6894,10.6942,175000.0
2005-11-21 14:20:00,22.16,22.2,22.15,22.18,121100.0,10.6991,10.7184,10.6942,10.7087,121100.0
2005-11-21 14:30:00,22.17,22.17,22.14,22.15,101000.0,10.7039,10.7039,10.6894,10.6942,101000.0
2005-11-21 14:40:00,22.14,22.15,22.1,22.11,63900.0,10.6894,10.6942,10.6701,10.6749,63900.0
2005-11-21 14:50:00,22.11,22.12,22.09,22.1,92700.0,10.6749,10.6797,10.6653,10.6701,92700.0
2005-11-21 15:00:00,22.1,22.12,22.09,22.11,144700.0,10.6701,10.6797,10.6653,10.6749,144700.0
2005-11-21 15:10:00,22.12,22.15,22.11,22.15,224900.0,10.6797,10.6942,10.6749,10.6942,224900.0
2005-11-21 15:20:00,22.15,22.19,22.14,22.18,172200.0,10.6942,10.7135,10.6894,10.7087,172200.0
2005-11-21 15:30:00,22.19,22.27,22.15,22.26,307900.0,10.7135,10.7522,10.6942,10.7473,307900.0
2005-11-21 15:40:00,22.26,22.3,22.25,22.3,423600.0,10.7473,10.7667,10.7425,10.7667,423600.0
2005-11-21 15:50:00,22.29,22.3,22.25,22.29,520600.0,10.7618,10.7667,10.7425,10.7618,520600.0
2005-11-22 09:30:00,22.1,22.26,22.1,22.17,329500.0,10.6701,10.7473,10.6701,10.7039,329500.0
2005-11-22 09:40:00,22.17,22.19,22.13,22.13,153300.0,10.7039,10.7135,10.6846,10.6846,153300.0
2005-11-22 09:50:00,22.13,22.13,22.08,22.08,211000.0,10.6846,10.6846,10.6604,10.6604,211000.0
2005-11-22 10:00:00,22.1,22.11,22.05,22.09,101800.0,10.6701,10.6749,10.6459,10.6653,101800.0
2005-11-22 10:10:00,22.07,22.13,22.07,22.12,84000.0,10.6556,10.6846,10.6556,10.6797,84000.0
2005-11-22 10:20:00,22.13,22.15,22.1,22.15,79500.0,10.6846,10.6942,10.6701,10.6942,79500.0
2005-11-22 10:30:00,22.15,22.19,22.14,22.17,99900.0,10.6942,10.7135,10.6894,10.7039,99900.0
2005-11-22 10:40:00,22.16,22.2,22.14,22.19,185200.0,10.6991,10.7184,10.6894,10.7135,185200.0
2005-11-22 10:50:00,22.19,22.21,22.16,22.17,195200.0,10.7135,10.7232,10.6991,10.7039,195200.0
2005-11-22 11:00:00,22.17,22.18,22.14,22.14,84800.0,10.7039,10.7087,10.6894,10.6894,84800.0
2005-11-22 11:10:00,22.15,22.17,22.12,22.17,78200.0,10.6942,10.7039,10.6797,10.7039,78200.0
2005-11-22 11:20:00,22.17,22.17,22.11,22.15,201200.0,10.7039,10.7039,10.6749,10.6942,201200.0
2005-11-22 11:30:00,22.15,22.15,22.07,22.08,117400.0,10.6942,10.6942,10.6556,10.6604,117400.0
2005-11-22 11:40:00,22.08,22.09,22.05,22.08,124600.0,10.6604,10.6653,10.6459,10.6604,124600.0
2005-11-22 11:50:00,22.08,22.08,22.02,22.05,122400.0,10.6604,10.6604,10.6315,10.6459,122400.0
2005-11-22 12:00:00,22.06,22.08,22.05,22.08,80300.0,10.6508,10.6604,10.6459,10.6604,80300.0
2005-11-22 12:10:00,22.08,22.08,22.05,22.05,175900.0,10.6604,10.6604,10.6459,10.6459,175900.0
2005-11-22 12:20:00,22.05,22.07,22.02,22.05,102600.0,10.6459,10.6556,10.6315,10.6459,102600.0
2005-11-22 12:30:00,22.05,22.05,22.03,22.04,34700.0,10.6459,10.6459,10.6363,10.6411,34700.0
2005-11-22 12:40:00,22.04,22.05,22.03,22.03,87700.0,10.6411,10.6459,10.6363,10.6363,87700.0
2005-11-22 12:50:00,22.03,22.05,22.03,22.05,122000.0,10.6363,10.6459,10.6363,10.6459,122000.0
2005-11-22 13:00:00,22.05,22.09,22.04,22.09,74000.0,10.6459,10.6653,10.6411,10.6653,74000.0
2005-11-22 13:10:00,22.08,22.09,22.04,22.05,67500.0,10.6604,10.6653,10.6411,10.6459,67500.0
2005-11-22 13:20:00,22.06,22.06,22.04,22.04,134700.0,10.6508,10.6508,10.6411,10.6411,134700.0
2005-11-22 13:30:00,22.04,22.08,22.04,22.07,69300.0,10.6411,10.6604,10.6411,10.6556,69300.0
2005-11-22 13:40:00,22.07,22.09,22.06,22.07,56200.0,10.6556,10.6653,10.6508,10.6556,56200.0
2005-11-22 13:50:00,22.06,22.21,22.06,22.2,334200.0,10.6508,10.7232,10.6508,10.7184,334200.0
2005-11-22 14:00:00,22.2,22.26,22.19,22.26,214000.0,10.7184,10.7473,10.7135,10.7473,214000.0
2005-11-22 14:10:00,22.2,22.28,22.2,22.21,160800.0,10.7184,10.757,10.7184,10.7232,160800.0
2005-11-22 14:20:00,22.2,22.22,22.2,22.2,60700.0,10.7184,10.728,10.7184,10.7184,60700.0
2005-11-22 14:30:00,22.21,22.21,22.17,22.2,154500.0,10.7232,10.7232,10.7039,10.7184,154500.0
2005-11-22 14:40:00,22.2,22.25,22.2,22.25,54900.0,10.7184,10.7425,10.7184,10.7425,54900.0
2005-11-22 14:50:00,22.25,22.27,22.24,22.26,122300.0,10.7425,10.7522,10.7377,10.7473,122300.0
2005-11-22 15:00:00,22.25,22.28,22.25,22.25,100600.0,10.7425,10.757,10.7425,10.7425,100600.0
2005-11-22 15:10:00,22.26,22.3,22.23,22.25,392500.0,10.7473,10.7667,10.7329,10.7425,392500.0
2005-11-22 15:20:00,22.25,22.27,22.21,22.26,171100.0,10.7425,10.7522,10.7232,10.7473,171100.0
2005-11-22 15:30:00,22.26,22.31,22.25,22.3,243400.0,10.7473,10.7715,10.7425,10.7667,243400.0
2005-11-22 15:40:00,22.31,22.32,22.3,22.3,242900.0,10.7715,10.7763,10.7667,10.7667,242900.0
2005-11-22 15:50:00,22.3,22.36,22.3,22.32,468900.0,10.7667,10.7956,10.7667,10.7763,468900.0
2005-11-23 09:30:00,22.26,22.31,22.24,22.25,153500.0,10.7473,10.7715,10.7377,10.7425,153500.0
2005-11-23 09:40:00,22.24,22.31,22.18,22.19,98800.0,10.7377,10.7715,10.7087,10.7135,98800.0
2005-11-23 09:50:00,22.19,22.22,22.18,22.21,87500.0,10.7135,10.728,10.7087,10.7232,87500.0
2005-11-23 10:00:00,22.21,22.22,22.17,22.19,243700.0,10.7232,10.728,10.7039,10.7135,243700.0
2005-11-23 10:10:00,22.19,22.23,22.18,22.19,208500.0,10.7135,10.7329,10.7087,10.7135,208500.0
2005-11-23 10:20:00,22.19,22.19,22.16,22.19,105000.0,10.7135,10.7135,10.6991,10.7135,105000.0
2005-11-23 10:30:00,22.18,22.22,22.18,22.21,99000.0,10.7087,10.728,10.7087,10.7232,99000.0
2005-11-23 10:40:00,22.21,22.23,22.21,22.23,61500.0,10.7232,10.7329,10.7232,10.7329,61500.0
2005-11-23 10:50:00,22.23,22.23,22.2,22.22,70600.0,10.7329,10.7329,10.7184,10.728,70600.0
2005-11-23 11:00:00,22.22,22.26,22.22,22.24,115800.0,10.728,10.7473,10.728,10.7377,115800.0
2005-11-23 11:10:00,22.25,22.28,22.23,22.26,122200.0,10.7425,10.757,10.7329,10.7473,122200.0
2005-11-23 11:20:00,22.25,22.3,22.25,22.27,172400.0,10.7425,10.7667,10.7425,10.7522,172400.0
2005-11-23 11:30:00,22.27,22.33,22.26,22.32,189400.0,10.7522,10.7811,10.7473,10.7763,189400.0
2005-11-23 11:40:00,22.32,22.33,22.27,22.29,126000.0,10.7763,10.7811,10.7522,10.7618,126000.0
2005-11-23 11:50:00,22.29,22.31,22.28,22.3,72700.0,10.7618,10.7715,10.757,10.7667,72700.0
2005-11-23 12:00:00,22.29,22.3,22.25,22.25,73900.0,10.7618,10.7667,10.7425,10.7425,73900.0
2005-11-23 12:10:00,22.26,22.32,22.24,22.3,117500.0,10.7473,10.7763,10.7377,10.7667,117500.0
2005-11-23 12:20:00,22.3,22.32,22.3,22.3,63600.0,10.7667,10.7763,10.7667,10.7667,63600.0
2005-11-23 12:30:00,22.31,22.34,22.3,22.3,136500.0,10.7715,10.786,10.7667,10.7667,136500.0
2005-11-23 12:40:00,22.31,22.33,22.25,22.31,82900.0,10.7715,10.7811,10.7425,10.7715,82900.0
2005-11-23 12:50:00,22.3,22.3,22.26,22.26,42700.0,10.7667,10.7667,10.7473,10.7473,42700.0
2005-11-23 13:00:00,22.27,22.28,22.25,22.27,63700.0,10.7522,10.757,10.7425,10.7522,63700.0
2005-11-23 13:10:00,22.26,22.27,22.25,22.27,44200.0,10.7473,10.7522,10.7425,10.7522,44200.0
2005-11-23 13:20:00,22.26,22.27,22.26,22.26,64500.0,10.7473,10.7522,10.7473,10.7473,64500.0
2005-11-23 13:30:00,22.26,22.27,22.26,22.26,77900.0,10.7473,10.7522,10.7473,10.7473,77900.0
2005-11-23 13:40:00,22.26,22.26,22.24,22.24,51400.0,10.7473,10.7473,10.7377,10.7377,51400.0
2005-11-23 13:50:00,22.25,22.27,22.23,22.24,258200.0,10.7425,10.7522,10.7329,10.7377,258200.0
2005-11-23 14:00:00,22.24,22.25,22.23,22.23,60200.0,10.7377,10.7425,10.7329,10.7329,60200.0
2005-11-23 14:10:00,22.23,22.26,22.21,22.24,77100.0,10.7329,10.7473,10.7232,10.7377,77100.0
2005-11-23 14:20:00,22.24,22.31,22.24,22.27,105600.0,10.7377,10.7715,10.7377,10.7522,105600.0
2005-11-23 14:30:00,22.27,22.3,22.27,22.28,83100.0,10.7522,10.7667,10.7522,10.757,83100.0
2005-11-23 14:40:00,22.28,22.3,22.27,22.28,54300.0,10.757,10.7667,10.7522,10.757,54300.0
2005-11-23 14:50:00,22.27,22.32,22.26,22.31,104400.0,10.7522,10.7763,10.7473,10.7715,104400.0
2005-11-23 15:00:00,22.31,22.41,22.31,22.4,337700.0,10.7715,10.8198,10.7715,10.8149,337700.0
2005-11-23 15:10:00,22.41,22.45,22.39,22.39,343400.0,10.8198,10.8391,10.8101,10.8101,343400.0
2005-11-23 15:20:00,22.39,22.4,22.34,22.38,187500.0,10.8101,10.8149,10.786,10.8053,187500.0
2005-11-23 15:30:00,22.37,22.41,22.36,22.39,305400.0,10.8004,10.8198,10.7956,10.8101,305400.0
2005-11-23 15:40:00,22.39,22.43,22.38,22.42,198500.0,10.8101,10.8294,10.8053,10.8246,198500.0
2005-11-23 15:50:00,22.42,22.46,22.39,22.4,470000.0,10.8246,10.8439,10.8101,10.8149,470000.0
2005-11-25 09:30:00,22.41,22.45,22.2,22.23,273300.0,10.8198,10.8391,10.7184,10.7329,273300.0
2005-11-25 09:40:00,22.27,22.35,22.23,22.26,216400.0,10.7522,10.7908,10.7329,10.7473,216400.0
2005-11-25 09:50:00,22.28,22.28,22.25,22.28,52500.0,10.757,10.757,10.7425,10.757,52500.0
2005-11-25 10:00:00,22.27,22.3,22.23,22.27,280100.0,10.7522,10.7667,10.7329,10.7522,280100.0
2005-11-25 10:10:00,22.27,22.29,22.23,22.23,101800.0,10.7522,10.7618,10.7329,10.7329,101800.0
2005-11-25 10:20:00,22.23,22.25,22.19,22.19,109200.0,10.7329,10.7425,10.7135,10.7135,109200.0
2005-11-25 10:30:00,22.19,22.2,22.16,22.19,80500.0,10.7135,10.7184,10.6991,10.7135,80500.0
2005-11-25 10:40:00,22.2,22.27,22.19,22.26,88200.0,10.7184,10.7522,10.7135,10.7473,88200.0
2005-11-25 10:50:00,22.26,22.26,22.18,22.18,60700.0,10.7473,10.7473,10.7087,10.7087,60700.0
2005-11-25 11:00:00,22.18,22.21,22.17,22.2,176100.0,10.7087,10.7232,10.7039,10.7184,176100.0
2005-11-25 11:10:00,22.2,22.22,22.19,22.21,57000.0,10.7184,10.728,10.7135,10.7232,57000.0
2005-11-25 11:20:00,22.21,22.23,22.2,22.2,70100.0,10.7232,10.7329,10.7184,10.7184,70100.0
2005-11-25 11:30:00,22.21,22.24,22.19,22.22,68000.0,10.7232,10.7377,10.7135,10.728,68000.0
2005-11-25 11:40:00,22.22,22.23,22.2,22.21,44900.0,10.728,10.7329,10.7184,10.7232,44900.0
2005-11-25 11:50:00,22.21,22.23,22.19,22.19,83600.0,10.7232,10.7329,10.7135,10.7135,83600.0
2005-11-25 12:00:00,22.19,22.25,22.18,22.23,69800.0,10.7135,10.7425,10.7087,10.7329,69800.0
2005-11-25 12:10:00,22.23,22.24,22.22,22.22,51100.0,10.7329,10.7377,10.728,10.728,51100.0
2005-11-25 12:20:00,22.23,22.23,22.22,22.22,51600.0,10.7329,10.7329,10.728,10.728,51600.0
2005-11-25 12:30:00,22.22,22.25,22.22,22.24,99700.0,10.728,10.7425,10.728,10.7377,99700.0
2005-11-25 12:40:00,22.25,22.27,22.23,22.26,569500.0,10.7425,10.7522,10.7329,10.7473,569500.0
2005-11-25 12:50:00,22.26,22.29,22.25,22.25,268400.0,10.7473,10.7618,10.7425,10.7425,268400.0
2005-11-25 13:00:00,22.26,22.26,22.26,22.26,102600.0,10.7473,10.7473,10.7473,10.7473,102600.0
2005-11-25 13:10:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 13:20:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 13:30:00,22.26,22.26,22.26,22.26,600.0,10.7473,10.7473,10.7473,10.7473,600.0
2005-11-25 13:40:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 13:50:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:00:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:10:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:20:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:30:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:40:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:50:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:00:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:10:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:20:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:30:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:40:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:50:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-28 09:30:00,22.25,22.25,22.15,22.18,362700.0,10.7425,10.7425,10.6942,10.7087,362700.0
2005-11-28 09:40:00,22.18,22.2,22.09,22.1,165700.0,10.7087,10.7184,10.6653,10.6701,165700.0
2005-11-28 09:50:00,22.1,22.12,22.08,22.11,134900.0,10.6701,10.6797,10.6604,10.6749,134900.0
2005-11-28 10:00:00,22.1,22.15,22.08,22.15,215400.0,10.6701,10.6942,10.6604,10.6942,215400.0
2005-11-28 10:10:00,22.14,22.15,22.09,22.1,182000.0,10.6894,10.6942,10.6653,10.6701,182000.0
2005-11-28 10:20:00,22.1,22.12,22.06,22.06,95500.0,10.6701,10.6797,10.6508,10.6508,95500.0
2005-11-28 10:30:00,22.09,22.14,22.07,22.13,194700.0,10.6653,10.6894,10.6556,10.6846,194700.0
2005-11-28 10:40:00,22.14,22.18,22.12,22.15,191800.0,10.6894,10.7087,10.6797,10.6942,191800.0
2005-11-28 10:50:00,22.16,22.16,22.12,22.14,91700.0,10.6991,10.6991,10.6797,10.6894,91700.0
2005-11-28 11:00:00,22.14,22.16,22.08,22.09,282400.0,10.6894,10.6991,10.6604,10.6653,282400.0
2005-11-28 11:10:00,22.09,22.11,22.06,22.06,390200.0,10.6653,10.6749,10.6508,10.6508,390200.0
2005-11-28 11:20:00,22.07,22.1,22.06,22.08,144800.0,10.6556,10.6701,10.6508,10.6604,144800.0
2005-11-28 11:30:00,22.09,22.12,22.07,22.07,148400.0,10.6653,10.6797,10.6556,10.6556,148400.0
2005-11-28 11:40:00,22.07,22.11,22.06,22.1,227300.0,10.6556,10.6749,10.6508,10.6701,227300.0
2005-11-28 11:50:00,22.1,22.12,22.05,22.06,151200.0,10.6701,10.6797,10.6459,10.6508,151200.0
2005-11-28 12:00:00,22.06,22.07,22.05,22.05,137300.0,10.6508,10.6556,10.6459,10.6459,137300.0
2005-11-28 12:10:00,22.05,22.09,22.04,22.08,155000.0,10.6459,10.6653,10.6411,10.6604,155000.0
2005-11-28 12:20:00,22.08,22.1,22.08,22.09,80500.0,10.6604,10.6701,10.6604,10.6653,80500.0
2005-11-28 12:30:00,22.09,22.12,22.08,22.1,516500.0,10.6653,10.6797,10.6604,10.6701,516500.0
2005-11-28 12:40:00,22.1,22.12,22.1,22.12,289300.0,10.6701,10.6797,10.6701,10.6797,289300.0
2005-11-28 12:50:00,22.11,22.11,22.09,22.09,321400.0,10.6749,10.6749,10.6653,10.6653,321400.0
2005-11-28 13:00:00,22.09,22.1,22.04,22.06,202300.0,10.6653,10.6701,10.6411,10.6508,202300.0
2005-11-28 13:10:00,22.05,22.07,22.03,22.06,150100.0,10.6459,10.6556,10.6363,10.6508,150100.0
2005-11-28 13:20:00,22.06,22.11,22.06,22.1,196700.0,10.6508,10.6749,10.6508,10.6701,196700.0
2005-11-28 13:30:00,22.09,22.11,22.08,22.08,192200.0,10.6653,10.6749,10.6604,10.6604,192200.0
2005-11-28 13:40:00,22.08,22.13,22.08,22.12,543300.0,10.6604,10.6846,10.6604,10.6797,543300.0
2005-11-28 13:50:00,22.12,22.13,22.1,22.11,520000.0,10.6797,10.6846,10.6701,10.6749,520000.0
2005-11-28 14:00:00,22.1,22.12,22.08,22.09,643100.0,10.6701,10.6797,10.6604,10.6653,643100.0
2005-11-28 14:10:00,22.08,22.11,22.08,22.1,148900.0,10.6604,10.6749,10.6604,10.6701,148900.0
2005-11-28 14:20:00,22.11,22.11,22.08,22.09,630200.0,10.6749,10.6749,10.6604,10.6653,630200.0
2005-11-28 14:30:00,22.1,22.1,22.08,22.08,231300.0,10.6701,10.6701,10.6604,10.6604,231300.0
2005-11-28 14:40:00,22.08,22.1,22.06,22.09,262500.0,10.6604,10.6701,10.6508,10.6653,262500.0
2005-11-28 14:50:00,22.1,22.1,22.09,22.09,280200.0,10.6701,10.6701,10.6653,10.6653,280200.0
2005-11-28 15:00:00,22.1,22.1,22.08,22.1,204600.0,10.6701,10.6701,10.6604,10.6701,204600.0
2005-11-28 15:10:00,22.1,22.1,22.06,22.08,172200.0,10.6701,10.6701,10.6508,10.6604,172200.0
2005-11-28 15:20:00,22.08,22.09,22.06,22.06,162900.0,10.6604,10.6653,10.6508,10.6508,162900.0
2005-11-28 15:30:00,22.06,22.09,22.05,22.08,252900.0,10.6508,10.6653,10.6459,10.6604,252900.0
2005-11-28 15:40:00,22.09,22.1,22.07,22.09,360200.0,10.6653,10.6701,10.6556,10.6653,360200.0
2005-11-28 15:50:00,22.09,22.13,22.09,22.1,883900.0,10.6653,10.6846,10.6653,10.6701,883900.0
2005-11-29 09:30:00,22.1,22.13,22.02,22.05,207600.0,10.6701,10.6846,10.6315,10.6459,207600.0
2005-11-29 09:40:00,22.06,22.13,22.03,22.11,113200.0,10.6508,10.6846,10.6363,10.6749,113200.0
2005-11-29 09:50:00,22.11,22.16,22.08,22.14,704900.0,10.6749,10.6991,10.6604,10.6894,704900.0
2005-11-29 10:00:00,22.12,22.17,22.04,22.06,130300.0,10.6797,10.7039,10.6411,10.6508,130300.0
2005-11-29 10:10:00,22.06,22.07,22.04,22.05,133400.0,10.6508,10.6556,10.6411,10.6459,133400.0
2005-11-29 10:20:00,22.05,22.07,22.02,22.05,213600.0,10.6459,10.6556,10.6315,10.6459,213600.0
2005-11-29 10:30:00,22.05,22.1,22.04,22.08,218800.0,10.6459,10.6701,10.6411,10.6604,218800.0
2005-11-29 10:40:00,22.08,22.08,22.02,22.02,151800.0,10.6604,10.6604,10.6315,10.6315,151800.0
2005-11-29 10:50:00,22.03,22.03,21.97,22.0,246500.0,10.6363,10.6363,10.6073,10.6218,246500.0
2005-11-29 11:00:00,22.0,22.01,21.98,21.98,493300.0,10.6218,10.6266,10.6122,10.6122,493300.0
2005-11-29 11:10:00,21.99,22.05,21.98,22.01,199400.0,10.617,10.6459,10.6122,10.6266,199400.0
2005-11-29 11:20:00,22.02,22.05,22.0,22.01,147200.0,10.6315,10.6459,10.6218,10.6266,147200.0
2005-11-29 11:30:00,22.01,22.05,22.0,22.04,148100.0,10.6266,10.6459,10.6218,10.6411,148100.0
2005-11-29 11:40:00,22.04,22.05,22.04,22.05,126100.0,10.6411,10.6459,10.6411,10.6459,126100.0
2005-11-29 11:50:00,22.05,22.06,22.03,22.06,302800.0,10.6459,10.6508,10.6363,10.6508,302800.0
2005-11-29 12:00:00,22.06,22.11,22.04,22.09,102200.0,10.6508,10.6749,10.6411,10.6653,102200.0
2005-11-29 12:10:00,22.09,22.11,22.07,22.1,199400.0,10.6653,10.6749,10.6556,10.6701,199400.0
2005-11-29 12:20:00,22.1,22.1,22.08,22.08,144600.0,10.6701,10.6701,10.6604,10.6604,144600.0
2005-11-29 12:30:00,22.08,22.1,22.06,22.07,305800.0,10.6604,10.6701,10.6508,10.6556,305800.0
2005-11-29 12:40:00,22.06,22.1,22.04,22.09,106300.0,10.6508,10.6701,10.6411,10.6653,106300.0
2005-11-29 12:50:00,22.09,22.09,22.02,22.02,66500.0,10.6653,10.6653,10.6315,10.6315,66500.0
2005-11-29 13:00:00,22.02,22.07,22.0,22.01,80800.0,10.6315,10.6556,10.6218,10.6266,80800.0
2005-11-29 13:10:00,22.01,22.02,21.99,22.01,62400.0,10.6266,10.6315,10.617,10.6266,62400.0
2005-11-29 13:20:00,22.0,22.02,21.99,22.0,52800.0,10.6218,10.6315,10.617,10.6218,52800.0
2005-11-29 13:30:00,22.0,22.03,21.98,22.03,151800.0,10.6218,10.6363,10.6122,10.6363,151800.0
2005-11-29 13:40:00,22.03,22.03,22.0,22.0,89300.0,10.6363,10.6363,10.6218,10.6218,89300.0
2005-11-29 13:50:00,22.0,22.02,21.97,22.0,118400.0,10.6218,10.6315,10.6073,10.6218,118400.0
2005-11-29 14:00:00,22.0,22.02,21.99,22.0,139100.0,10.6218,10.6315,10.617,10.6218,139100.0
2005-11-29 14:10:00,22.0,22.01,21.98,21.99,94800.0,10.6218,10.6266,10.6122,10.617,94800.0
2005-11-29 14:20:00,21.98,21.99,21.93,21.93,96200.0,10.6122,10.617,10.588,10.588,96200.0
2005-11-29 14:30:00,21.93,21.98,21.92,21.95,183600.0,10.588,10.6122,10.5832,10.5977,183600.0
2005-11-29 14:40:00,21.95,21.99,21.94,21.97,162000.0,10.5977,10.617,10.5928,10.6073,162000.0
2005-11-29 14:50:00,21.97,21.98,21.93,21.95,152700.0,10.6073,10.6122,10.588,10.5977,152700.0
2005-11-29 15:00:00,21.95,21.95,21.93,21.93,120000.0,10.5977,10.5977,10.588,10.588,120000.0
2005-11-29 15:10:00,21.93,21.93,21.88,21.89,193100.0,10.588,10.588,10.5639,10.5687,193100.0
2005-11-29 15:20:00,21.89,21.9,21.87,21.88,135800.0,10.5687,10.5735,10.559,10.5639,135800.0
2005-11-29 15:30:00,21.87,21.88,21.84,21.84,204900.0,10.559,10.5639,10.5446,10.5446,204900.0
2005-11-29 15:40:00,21.84,21.86,21.82,21.85,368300.0,10.5446,10.5542,10.5349,10.5494,368300.0
2005-11-29 15:50:00,21.86,21.91,21.84,21.9,388400.0,10.5542,10.5784,10.5446,10.5735,388400.0
2005-11-30 09:30:00,21.92,21.92,21.86,21.86,213800.0,10.5832,10.5832,10.5542,10.5542,213800.0
2005-11-30 09:40:00,21.86,21.9,21.85,21.89,198100.0,10.5542,10.5735,10.5494,10.5687,198100.0
2005-11-30 09:50:00,21.9,21.94,21.89,21.9,138000.0,10.5735,10.5928,10.5687,10.5735,138000.0
2005-11-30 10:00:00,21.91,21.92,21.81,21.81,150900.0,10.5784,10.5832,10.5301,10.5301,150900.0
2005-11-30 10:10:00,21.82,21.82,21.75,21.77,163100.0,10.5349,10.5349,10.5011,10.5108,163100.0
2005-11-30 10:20:00,21.78,21.93,21.77,21.86,228700.0,10.5156,10.588,10.5108,10.5542,228700.0
2005-11-30 10:30:00,21.86,21.88,21.81,21.83,115200.0,10.5542,10.5639,10.5301,10.5397,115200.0
2005-11-30 10:40:00,21.83,21.87,21.82,21.85,161400.0,10.5397,10.559,10.5349,10.5494,161400.0
2005-11-30 10:50:00,21.86,21.87,21.85,21.85,124300.0,10.5542,10.559,10.5494,10.5494,124300.0
2005-11-30 11:00:00,21.85,21.86,21.82,21.84,137700.0,10.5494,10.5542,10.5349,10.5446,137700.0
2005-11-30 11:10:00,21.84,21.85,21.82,21.84,93200.0,10.5446,10.5494,10.5349,10.5446,93200.0
2005-11-30 11:20:00,21.83,21.84,21.8,21.81,107100.0,10.5397,10.5446,10.5252,10.5301,107100.0
2005-11-30 11:30:00,21.81,21.82,21.72,21.72,166100.0,10.5301,10.5349,10.4866,10.4866,166100.0
2005-11-30 11:40:00,21.73,21.73,21.67,21.68,169600.0,10.4914,10.4914,10.4625,10.4673,169600.0
2005-11-30 11:50:00,21.67,21.68,21.65,21.66,169800.0,10.4625,10.4673,10.4528,10.4577,169800.0
2005-11-30 12:00:00,21.65,21.72,21.65,21.69,147000.0,10.4528,10.4866,10.4528,10.4721,147000.0
2005-11-30 12:10:00,21.69,21.71,21.63,21.66,145000.0,10.4721,10.4818,10.4432,10.4577,145000.0
2005-11-30 12:20:00,21.65,21.7,21.64,21.69,118300.0,10.4528,10.477,10.448,10.4721,118300.0
2005-11-30 12:30:00,21.69,21.72,21.68,21.69,69800.0,10.4721,10.4866,10.4673,10.4721,69800.0
2005-11-30 12:40:00,21.69,21.72,21.69,21.72,98900.0,10.4721,10.4866,10.4721,10.4866,98900.0
2005-11-30 12:50:00,21.72,21.73,21.71,21.73,72600.0,10.4866,10.4914,10.4818,10.4914,72600.0
2005-11-30 13:00:00,21.73,21.75,21.71,21.74,102400.0,10.4914,10.5011,10.4818,10.4963,102400.0
2005-11-30 13:10:00,21.73,21.74,21.69,21.7,85100.0,10.4914,10.4963,10.4721,10.477,85100.0
2005-11-30 13:20:00,21.7,21.76,21.69,21.72,113100.0,10.477,10.5059,10.4721,10.4866,113100.0
2005-11-30 13:30:00,21.71,21.73,21.71,21.72,98200.0,10.4818,10.4914,10.4818,10.4866,98200.0
2005-11-30 13:40:00,21.71,21.73,21.71,21.71,47300.0,10.4818,10.4914,10.4818,10.4818,47300.0
2005-11-30 13:50:00,21.71,21.72,21.68,21.69,98400.0,10.4818,10.4866,10.4673,10.4721,98400.0
2005-11-30 14:00:00,21.7,21.76,21.68,21.75,172900.0,10.477,10.5059,10.4673,10.5011,172900.0
2005-11-30 14:10:00,21.75,21.77,21.73,21.75,185100.0,10.5011,10.5108,10.4914,10.5011,185100.0
2005-11-30 14:20:00,21.76,21.77,21.74,21.75,131400.0,10.5059,10.5108,10.4963,10.5011,131400.0
2005-11-30 14:30:00,21.75,21.76,21.73,21.74,206700.0,10.5011,10.5059,10.4914,10.4963,206700.0
2005-11-30 14:40:00,21.74,21.75,21.67,21.68,151000.0,10.4963,10.5011,10.4625,10.4673,151000.0
2005-11-30 14:50:00,21.68,21.69,21.65,21.65,172200.0,10.4673,10.4721,10.4528,10.4528,172200.0
2005-11-30 15:00:00,21.65,21.69,21.64,21.65,155700.0,10.4528,10.4721,10.448,10.4528,155700.0
2005-11-30 15:10:00,21.65,21.66,21.64,21.64,183600.0,10.4528,10.4577,10.448,10.448,183600.0
2005-11-30 15:20:00,21.64,21.65,21.61,21.61,196800.0,10.448,10.4528,10.4335,10.4335,196800.0
2005-11-30 15:30:00,21.61,21.66,21.6,21.64,251400.0,10.4335,10.4577,10.4287,10.448,251400.0
2005-11-30 15:40:00,21.65,21.67,21.6,21.6,360200.0,10.4528,10.4625,10.4287,10.4287,360200.0
2005-11-30 15:50:00,21.59,21.65,21.59,21.6,599200.0,10.4239,10.4528,10.4239,10.4287,599200.0
2005-12-01 09:30:00,21.74,21.8,21.65,21.73,382600.0,10.4963,10.5252,10.4528,10.4914,382600.0
2005-12-01 09:40:00,21.73,21.79,21.65,21.68,146500.0,10.4914,10.5204,10.4528,10.4673,146500.0
2005-12-01 09:50:00,21.68,21.72,21.64,21.65,120800.0,10.4673,10.4866,10.448,10.4528,120800.0
2005-12-01 10:00:00,21.64,21.74,21.64,21.73,148700.0,10.448,10.4963,10.448,10.4914,148700.0
2005-12-01 10:10:00,21.73,21.73,21.68,21.69,163600.0,10.4914,10.4914,10.4673,10.4721,163600.0
2005-12-01 10:20:00,21.69,21.7,21.6,21.61,168000.0,10.4721,10.477,10.4287,10.4335,168000.0
2005-12-01 10:30:00,21.6,21.61,21.58,21.59,172700.0,10.4287,10.4335,10.419,10.4239,172700.0
2005-12-01 10:40:00,21.6,21.61,21.54,21.59,226500.0,10.4287,10.4335,10.3997,10.4239,226500.0
2005-12-01 10:50:00,21.58,21.6,21.56,21.6,188400.0,10.419,10.4287,10.4094,10.4287,188400.0
2005-12-01 11:00:00,21.6,21.65,21.59,21.64,135800.0,10.4287,10.4528,10.4239,10.448,135800.0
2005-12-01 11:10:00,21.63,21.65,21.63,21.63,133800.0,10.4432,10.4528,10.4432,10.4432,133800.0
2005-12-01 11:20:00,21.63,21.66,21.63,21.64,184100.0,10.4432,10.4577,10.4432,10.448,184100.0
2005-12-01 11:30:00,21.64,21.69,21.63,21.68,191700.0,10.448,10.4721,10.4432,10.4673,191700.0
2005-12-01 11:40:00,21.69,21.73,21.67,21.72,179200.0,10.4721,10.4914,10.4625,10.4866,179200.0
2005-12-01 11:50:00,21.71,21.73,21.7,21.72,154400.0,10.4818,10.4914,10.477,10.4866,154400.0
2005-12-01 12:00:00,21.72,21.75,21.7,21.72,192200.0,10.4866,10.5011,10.477,10.4866,192200.0
2005-12-01 12:10:00,21.72,21.75,21.7,21.7,223700.0,10.4866,10.5011,10.477,10.477,223700.0
2005-12-01 12:20:00,21.7,21.72,21.68,21.69,373500.0,10.477,10.4866,10.4673,10.4721,373500.0
2005-12-01 12:30:00,21.69,21.69,21.64,21.66,233100.0,10.4721,10.4721,10.448,10.4577,233100.0
2005-12-01 12:40:00,21.66,21.67,21.62,21.62,132800.0,10.4577,10.4625,10.4383,10.4383,132800.0
2005-12-01 12:50:00,21.62,21.65,21.62,21.64,123600.0,10.4383,10.4528,10.4383,10.448,123600.0
2005-12-01 13:00:00,21.63,21.64,21.6,21.6,84000.0,10.4432,10.448,10.4287,10.4287,84000.0
2005-12-01 13:10:00,21.61,21.63,21.59,21.6,175400.0,10.4335,10.4432,10.4239,10.4287,175400.0
2005-12-01 13:20:00,21.6,21.63,21.58,21.63,172100.0,10.4287,10.4432,10.419,10.4432,172100.0
2005-12-01 13:30:00,21.63,21.66,21.62,21.66,159000.0,10.4432,10.4577,10.4383,10.4577,159000.0
2005-12-01 13:40:00,21.66,21.67,21.65,21.65,100600.0,10.4577,10.4625,10.4528,10.4528,100600.0
2005-12-01 13:50:00,21.66,21.69,21.65,21.67,95100.0,10.4577,10.4721,10.4528,10.4625,95100.0
2005-12-01 14:00:00,21.67,21.68,21.61,21.62,145100.0,10.4625,10.4673,10.4335,10.4383,145100.0
2005-12-01 14:10:00,21.62,21.65,21.61,21.64,112900.0,10.4383,10.4528,10.4335,10.448,112900.0
2005-12-01 14:20:00,21.63,21.64,21.58,21.59,118600.0,10.4432,10.448,10.419,10.4239,118600.0
2005-12-01 14:30:00,21.59,21.61,21.58,21.58,146400.0,10.4239,10.4335,10.419,10.419,146400.0
2005-12-01 14:40:00,21.58,21.64,21.58,21.62,117500.0,10.419,10.448,10.419,10.4383,117500.0
2005-12-01 14:50:00,21.62,21.62,21.56,21.56,150100.0,10.4383,10.4383,10.4094,10.4094,150100.0
2005-12-01 15:00:00,21.57,21.63,21.56,21.62,198500.0,10.4142,10.4432,10.4094,10.4383,198500.0
2005-12-01 15:10:00,21.62,21.64,21.61,21.63,169000.0,10.4383,10.448,10.4335,10.4432,169000.0
2005-12-01 15:20:00,21.62,21.63,21.57,21.58,150100.0,10.4383,10.4432,10.4142,10.419,150100.0
2005-12-01 15:30:00,21.58,21.63,21.57,21.62,217300.0,10.419,10.4432,10.4142,10.4383,217300.0
2005-12-01 15:40:00,21.63,21.68,21.6,21.67,414100.0,10.4432,10.4673,10.4287,10.4625,414100.0
2005-12-01 15:50:00,21.66,21.68,21.63,21.64,274000.0,10.4577,10.4673,10.4432,10.448,274000.0
2005-12-02 09:30:00,21.53,21.54,21.49,21.49,337900.0,10.3949,10.3997,10.3756,10.3756,337900.0
2005-12-02 09:40:00,21.48,21.5,21.44,21.44,107900.0,10.3707,10.3804,10.3514,10.3514,107900.0
2005-12-02 09:50:00,21.44,21.51,21.44,21.48,158500.0,10.3514,10.3852,10.3514,10.3707,158500.0
2005-12-02 10:00:00,21.47,21.5,21.45,21.48,165200.0,10.3659,10.3804,10.3563,10.3707,165200.0
2005-12-02 10:10:00,21.47,21.56,21.45,21.55,131100.0,10.3659,10.4094,10.3563,10.4045,131100.0
2005-12-02 10:20:00,21.55,21.63,21.54,21.63,89000.0,10.4045,10.4432,10.3997,10.4432,89000.0
2005-12-02 10:30:00,21.63,21.67,21.6,21.66,138700.0,10.4432,10.4625,10.4287,10.4577,138700.0
2005-12-02 10:40:00,21.67,21.73,21.65,21.7,140400.0,10.4625,10.4914,10.4528,10.477,140400.0
2005-12-02 10:50:00,21.7,21.71,21.69,21.7,110700.0,10.477,10.4818,10.4721,10.477,110700.0
2005-12-02 11:00:00,21.71,21.74,21.69,21.74,393400.0,10.4818,10.4963,10.4721,10.4963,393400.0
2005-12-02 11:10:00,21.73,21.79,21.73,21.77,138700.0,10.4914,10.5204,10.4914,10.5108,138700.0
2005-12-02 11:20:00,21.77,21.78,21.74,21.75,126600.0,10.5108,10.5156,10.4963,10.5011,126600.0
2005-12-02 11:30:00,21.75,21.76,21.74,21.74,111200.0,10.5011,10.5059,10.4963,10.4963,111200.0
2005-12-02 11:40:00,21.75,21.79,21.73,21.78,139100.0,10.5011,10.5204,10.4914,10.5156,139100.0
2005-12-02 11:50:00,21.79,21.79,21.75,21.76,230100.0,10.5204,10.5204,10.5011,10.5059,230100.0
2005-12-02 12:00:00,21.75,21.77,21.74,21.75,229800.0,10.5011,10.5108,10.4963,10.5011,229800.0
2005-12-02 12:10:00,21.76,21.76,21.7,21.72,219700.0,10.5059,10.5059,10.477,10.4866,219700.0
2005-12-02 12:20:00,21.72,21.72,21.68,21.7,1190800.0,10.4866,10.4866,10.4673,10.477,1190800.0
2005-12-02 12:30:00,21.68,21.68,21.63,21.64,68200.0,10.4673,10.4673,10.4432,10.448,68200.0
2005-12-02 12:40:00,21.63,21.67,21.63,21.66,63900.0,10.4432,10.4625,10.4432,10.4577,63900.0
2005-12-02 12:50:00,21.65,21.67,21.64,21.65,114400.0,10.4528,10.4625,10.448,10.4528,114400.0
2005-12-02 13:00:00,21.65,21.72,21.64,21.71,80300.0,10.4528,10.4866,10.448,10.4818,80300.0
2005-12-02 13:10:00,21.71,21.75,21.71,21.74,118200.0,10.4818,10.5011,10.4818,10.4963,118200.0
2005-12-02 13:20:00,21.73,21.76,21.72,21.74,127300.0,10.4914,10.5059,10.4866,10.4963,127300.0
2005-12-02 13:30:00,21.74,21.76,21.74,21.75,120700.0,10.4963,10.5059,10.4963,10.5011,120700.0
2005-12-02 13:40:00,21.75,21.86,21.75,21.86,187200.0,10.5011,10.5542,10.5011,10.5542,187200.0
2005-12-02 13:50:00,21.86,21.86,21.82,21.84,101500.0,10.5542,10.5542,10.5349,10.5446,101500.0
2005-12-02 14:00:00,21.83,21.88,21.83,21.85,145800.0,10.5397,10.5639,10.5397,10.5494,145800.0
2005-12-02 14:10:00,21.85,21.86,21.82,21.84,74700.0,10.5494,10.5542,10.5349,10.5446,74700.0
2005-12-02 14:20:00,21.83,21.84,21.81,21.81,116400.0,10.5397,10.5446,10.5301,10.5301,116400.0
2005-12-02 14:30:00,21.81,21.84,21.81,21.84,83700.0,10.5301,10.5446,10.5301,10.5446,83700.0
2005-12-02 14:40:00,21.84,21.86,21.83,21.85,149200.0,10.5446,10.5542,10.5397,10.5494,149200.0
2005-12-02 14:50:00,21.85,21.86,21.85,21.86,130700.0,10.5494,10.5542,10.5494,10.5542,130700.0
2005-12-02 15:00:00,21.86,21.87,21.85,21.86,110700.0,10.5542,10.559,10.5494,10.5542,110700.0
2005-12-02 15:10:00,21.86,21.91,21.85,21.9,132600.0,10.5542,10.5784,10.5494,10.5735,132600.0
2005-12-02 15:20:00,21.89,21.93,21.86,21.88,122700.0,10.5687,10.588,10.5542,10.5639,122700.0
2005-12-02 15:30:00,21.88,21.9,21.86,21.86,160100.0,10.5639,10.5735,10.5542,10.5542,160100.0
2005-12-02 15:40:00,21.87,21.91,21.85,21.91,234700.0,10.559,10.5784,10.5494,10.5784,234700.0
2005-12-02 15:50:00,21.91,21.93,21.89,21.9,636300.0,10.5784,10.588,10.5687,10.5735,636300.0
2005-12-05 09:30:00,21.79,21.85,21.76,21.8,341200.0,10.5204,10.5494,10.5059,10.5252,341200.0
2005-12-05 09:40:00,21.81,21.85,21.77,21.77,120200.0,10.5301,10.5494,10.5108,10.5108,120200.0
2005-12-05 09:50:00,21.76,21.78,21.73,21.75,110700.0,10.5059,10.5156,10.4914,10.5011,110700.0
2005-12-05 10:00:00,21.75,21.78,21.7,21.75,130800.0,10.5011,10.5156,10.477,10.5011,130800.0
2005-12-05 10:10:00,21.74,21.79,21.71,21.74,167700.0,10.4963,10.5204,10.4818,10.4963,167700.0
2005-12-05 10:20:00,21.74,21.75,21.7,21.74,139200.0,10.4963,10.5011,10.477,10.4963,139200.0
2005-12-05 10:30:00,21.75,21.78,21.74,21.75,63900.0,10.5011,10.5156,10.4963,10.5011,63900.0
2005-12-05 10:40:00,21.75,21.79,21.74,21.77,72500.0,10.5011,10.5204,10.4963,10.5108,72500.0
2005-12-05 10:50:00,21.78,21.78,21.75,21.76,66600.0,10.5156,10.5156,10.5011,10.5059,66600.0
2005-12-05 11:00:00,21.76,21.79,21.75,21.77,80700.0,10.5059,10.5204,10.5011,10.5108,80700.0
2005-12-05 11:10:00,21.77,21.82,21.77,21.81,147200.0,10.5108,10.5349,10.5108,10.5301,147200.0
2005-12-05 11:20:00,21.82,21.87,21.8,21.82,94500.0,10.5349,10.559,10.5252,10.5349,94500.0
2005-12-05 11:30:00,21.82,21.83,21.8,21.82,65800.0,10.5349,10.5397,10.5252,10.5349,65800.0
2005-12-05 11:40:00,21.81,21.82,21.76,21.78,111800.0,10.5301,10.5349,10.5059,10.5156,111800.0
2005-12-05 11:50:00,21.78,21.79,21.73,21.76,74800.0,10.5156,10.5204,10.4914,10.5059,74800.0
2005-12-05 12:00:00,21.75,21.77,21.75,21.76,56200.0,10.5011,10.5108,10.5011,10.5059,56200.0
2005-12-05 12:10:00,21.75,21.8,21.75,21.78,75200.0,10.5011,10.5252,10.5011,10.5156,75200.0
2005-12-05 12:20:00,21.76,21.79,21.76,21.76,59400.0,10.5059,10.5204,10.5059,10.5059,59400.0
2005-12-05 12:30:00,21.76,21.8,21.76,21.77,73100.0,10.5059,10.5252,10.5059,10.5108,73100.0
2005-12-05 12:40:00,21.77,21.81,21.77,21.8,70800.0,10.5108,10.5301,10.5108,10.5252,70800.0
2005-12-05 12:50:00,21.8,21.81,21.8,21.8,47000.0,10.5252,10.5301,10.5252,10.5252,47000.0
2005-12-05 13:00:00,21.8,21.81,21.8,21.8,31800.0,10.5252,10.5301,10.5252,10.5252,31800.0
2005-12-05 13:10:00,21.8,21.81,21.78,21.8,75600.0,10.5252,10.5301,10.5156,10.5252,75600.0
2005-12-05 13:20:00,21.8,21.81,21.8,21.8,75300.0,10.5252,10.5301,10.5252,10.5252,75300.0
2005-12-05 13:30:00,21.8,21.81,21.79,21.79,93300.0,10.5252,10.5301,10.5204,10.5204,93300.0
2005-12-05 13:40:00,21.79,21.81,21.79,21.79,112500.0,10.5204,10.5301,10.5204,10.5204,112500.0
2005-12-05 13:50:00,21.78,21.79,21.75,21.77,115600.0,10.5156,10.5204,10.5011,10.5108,115600.0
2005-12-05 14:00:00,21.77,21.8,21.76,21.79,125600.0,10.5108,10.5252,10.5059,10.5204,125600.0
2005-12-05 14:10:00,21.79,21.8,21.77,21.77,100900.0,10.5204,10.5252,10.5108,10.5108,100900.0
2005-12-05 14:20:00,21.77,21.79,21.75,21.78,100600.0,10.5108,10.5204,10.5011,10.5156,100600.0
2005-12-05 14:30:00,21.79,21.85,21.77,21.83,91800.0,10.5204,10.5494,10.5108,10.5397,91800.0
2005-12-05 14:40:00,21.84,21.84,21.79,21.8,82000.0,10.5446,10.5446,10.5204,10.5252,82000.0
2005-12-05 14:50:00,21.81,21.81,21.76,21.79,83600.0,10.5301,10.5301,10.5059,10.5204,83600.0
2005-12-05 15:00:00,21.8,21.8,21.76,21.77,88300.0,10.5252,10.5252,10.5059,10.5108,88300.0
2005-12-05 15:10:00,21.77,21.8,21.77,21.79,229600.0,10.5108,10.5252,10.5108,10.5204,229600.0
2005-12-05 15:20:00,21.78,21.79,21.73,21.75,223200.0,10.5156,10.5204,10.4914,10.5011,223200.0
2005-12-05 15:30:00,21.76,21.81,21.75,21.8,253200.0,10.5059,10.5301,10.5011,10.5252,253200.0
2005-12-05 15:40:00,21.81,21.81,21.78,21.79,388800.0,10.5301,10.5301,10.5156,10.5204,388800.0
2005-12-05 15:50:00,21.8,21.81,21.76,21.8,685500.0,10.5252,10.5301,10.5059,10.5252,685500.0
2005-12-06 09:30:00,21.78,21.8,21.7,21.7,213800.0,10.5156,10.5252,10.477,10.477,213800.0
2005-12-06 09:40:00,21.71,21.75,21.69,21.71,127300.0,10.4818,10.5011,10.4721,10.4818,127300.0
2005-12-06 09:50:00,21.71,21.78,21.71,21.71,136800.0,10.4818,10.5156,10.4818,10.4818,136800.0
2005-12-06 10:00:00,21.71,21.73,21.69,21.69,141700.0,10.4818,10.4914,10.4721,10.4721,141700.0
2005-12-06 10:10:00,21.69,21.7,21.67,21.69,277400.0,10.4721,10.477,10.4625,10.4721,277400.0
2005-12-06 10:20:00,21.69,21.71,21.67,21.7,192700.0,10.4721,10.4818,10.4625,10.477,192700.0
2005-12-06 10:30:00,21.7,21.74,21.7,21.72,114500.0,10.477,10.4963,10.477,10.4866,114500.0
2005-12-06 10:40:00,21.71,21.73,21.7,21.71,111600.0,10.4818,10.4914,10.477,10.4818,111600.0
2005-12-06 10:50:00,21.71,21.71,21.66,21.69,126300.0,10.4818,10.4818,10.4577,10.4721,126300.0
2005-12-06 11:00:00,21.68,21.69,21.65,21.66,124000.0,10.4673,10.4721,10.4528,10.4577,124000.0
2005-12-06 11:10:00,21.66,21.69,21.61,21.68,130300.0,10.4577,10.4721,10.4335,10.4673,130300.0
2005-12-06 11:20:00,21.68,21.69,21.65,21.66,95600.0,10.4673,10.4721,10.4528,10.4577,95600.0
2005-12-06 11:30:00,21.66,21.7,21.65,21.67,95600.0,10.4577,10.477,10.4528,10.4625,95600.0
2005-12-06 11:40:00,21.66,21.73,21.66,21.73,103900.0,10.4577,10.4914,10.4577,10.4914,103900.0
2005-12-06 11:50:00,21.74,21.82,21.73,21.81,168200.0,10.4963,10.5349,10.4914,10.5301,168200.0
2005-12-06 12:00:00,21.81,21.81,21.75,21.77,156500.0,10.5301,10.5301,10.5011,10.5108,156500.0
2005-12-06 12:10:00,21.77,21.8,21.75,21.78,120500.0,10.5108,10.5252,10.5011,10.5156,120500.0
2005-12-06 12:20:00,21.8,21.88,21.79,21.84,134600.0,10.5252,10.5639,10.5204,10.5446,134600.0
2005-12-06 12:30:00,21.83,21.84,21.81,21.82,113200.0,10.5397,10.5446,10.5301,10.5349,113200.0
2005-12-06 12:40:00,21.81,21.82,21.78,21.78,87900.0,10.5301,10.5349,10.5156,10.5156,87900.0
2005-12-06 12:50:00,21.79,21.8,21.76,21.77,49700.0,10.5204,10.5252,10.5059,10.5108,49700.0
2005-12-06 13:00:00,21.77,21.78,21.76,21.76,50800.0,10.5108,10.5156,10.5059,10.5059,50800.0
2005-12-06 13:10:00,21.76,21.79,21.76,21.77,51300.0,10.5059,10.5204,10.5059,10.5108,51300.0
2005-12-06 13:20:00,21.77,21.77,21.72,21.72,92300.0,10.5108,10.5108,10.4866,10.4866,92300.0
2005-12-06 13:30:00,21.72,21.77,21.71,21.77,83000.0,10.4866,10.5108,10.4818,10.5108,83000.0
2005-12-06 13:40:00,21.77,21.8,21.74,21.74,80500.0,10.5108,10.5252,10.4963,10.4963,80500.0
2005-12-06 13:50:00,21.74,21.76,21.74,21.75,58300.0,10.4963,10.5059,10.4963,10.5011,58300.0
2005-12-06 14:00:00,21.75,21.76,21.71,21.72,69900.0,10.5011,10.5059,10.4818,10.4866,69900.0
2005-12-06 14:10:00,21.71,21.72,21.68,21.68,84800.0,10.4818,10.4866,10.4673,10.4673,84800.0
2005-12-06 14:20:00,21.69,21.76,21.68,21.75,135600.0,10.4721,10.5059,10.4673,10.5011,135600.0
2005-12-06 14:30:00,21.76,21.76,21.71,21.72,119000.0,10.5059,10.5059,10.4818,10.4866,119000.0
2005-12-06 14:40:00,21.71,21.72,21.68,21.68,59900.0,10.4818,10.4866,10.4673,10.4673,59900.0
2005-12-06 14:50:00,21.68,21.7,21.67,21.68,144300.0,10.4673,10.477,10.4625,10.4673,144300.0
2005-12-06 15:00:00,21.68,21.71,21.68,21.7,196900.0,10.4673,10.4818,10.4673,10.477,196900.0
2005-12-06 15:10:00,21.7,21.71,21.62,21.65,196000.0,10.477,10.4818,10.4383,10.4528,196000.0
2005-12-06 15:20:00,21.66,21.69,21.66,21.67,160800.0,10.4577,10.4721,10.4577,10.4625,160800.0
2005-12-06 15:30:00,21.67,21.69,21.65,21.65,162900.0,10.4625,10.4721,10.4528,10.4528,162900.0
2005-12-06 15:40:00,21.65,21.66,21.61,21.63,192000.0,10.4528,10.4577,10.4335,10.4432,192000.0
2005-12-06 15:50:00,21.62,21.66,21.61,21.63,330500.0,10.4383,10.4577,10.4335,10.4432,330500.0
2005-12-07 09:30:00,21.55,21.57,21.45,21.53,313900.0,10.4045,10.4142,10.3563,10.3949,313900.0
2005-12-07 09:40:00,21.53,21.59,21.53,21.59,166000.0,10.3949,10.4239,10.3949,10.4239,166000.0
2005-12-07 09:50:00,21.59,21.6,21.55,21.6,177300.0,10.4239,10.4287,10.4045,10.4287,177300.0
2005-12-07 10:00:00,21.57,21.65,21.55,21.64,197800.0,10.4142,10.4528,10.4045,10.448,197800.0
2005-12-07 10:10:00,21.64,21.65,21.6,21.64,129200.0,10.448,10.4528,10.4287,10.448,129200.0
2005-12-07 10:20:00,21.64,21.66,21.64,21.65,80600.0,10.448,10.4577,10.448,10.4528,80600.0
2005-12-07 10:30:00,21.66,21.69,21.65,21.69,178300.0,10.4577,10.4721,10.4528,10.4721,178300.0
2005-12-07 10:40:00,21.69,21.71,21.68,21.71,105300.0,10.4721,10.4818,10.4673,10.4818,105300.0
2005-12-07 10:50:00,21.7,21.72,21.65,21.66,266300.0,10.477,10.4866,10.4528,10.4577,266300.0
2005-12-07 11:00:00,21.66,21.7,21.65,21.67,151900.0,10.4577,10.477,10.4528,10.4625,151900.0
2005-12-07 11:10:00,21.67,21.69,21.61,21.64,188000.0,10.4625,10.4721,10.4335,10.448,188000.0
2005-12-07 11:20:00,21.64,21.69,21.64,21.65,120800.0,10.448,10.4721,10.448,10.4528,120800.0
2005-12-07 11:30:00,21.65,21.72,21.65,21.7,156300.0,10.4528,10.4866,10.4528,10.477,156300.0
2005-12-07 11:40:00,21.69,21.71,21.68,21.69,358000.0,10.4721,10.4818,10.4673,10.4721,358000.0
2005-12-07 11:50:00,21.68,21.75,21.67,21.69,162600.0,10.4673,10.5011,10.4625,10.4721,162600.0
2005-12-07 12:00:00,21.69,21.73,21.68,21.73,133500.0,10.4721,10.4914,10.4673,10.4914,133500.0
2005-12-07 12:10:00,21.72,21.73,21.69,21.72,96100.0,10.4866,10.4914,10.4721,10.4866,96100.0
2005-12-07 12:20:00,21.71,21.75,21.7,21.73,152400.0,10.4818,10.5011,10.477,10.4914,152400.0
2005-12-07 12:30:00,21.74,21.75,21.69,21.7,69400.0,10.4963,10.5011,10.4721,10.477,69400.0
2005-12-07 12:40:00,21.7,21.71,21.68,21.69,64500.0,10.477,10.4818,10.4673,10.4721,64500.0
2005-12-07 12:50:00,21.68,21.7,21.65,21.66,71800.0,10.4673,10.477,10.4528,10.4577,71800.0
2005-12-07 13:00:00,21.65,21.67,21.65,21.66,74700.0,10.4528,10.4625,10.4528,10.4577,74700.0
2005-12-07 13:10:00,21.67,21.67,21.63,21.65,93200.0,10.4625,10.4625,10.4432,10.4528,93200.0
2005-12-07 13:20:00,21.65,21.66,21.62,21.63,148900.0,10.4528,10.4577,10.4383,10.4432,148900.0
2005-12-07 13:30:00,21.62,21.62,21.6,21.61,128700.0,10.4383,10.4383,10.4287,10.4335,128700.0
2005-12-07 13:40:00,21.62,21.62,21.56,21.57,83800.0,10.4383,10.4383,10.4094,10.4142,83800.0
2005-12-07 13:50:00,21.57,21.59,21.55,21.57,111000.0,10.4142,10.4239,10.4045,10.4142,111000.0
2005-12-07 14:00:00,21.56,21.57,21.53,21.57,171700.0,10.4094,10.4142,10.3949,10.4142,171700.0
2005-12-07 14:10:00,21.57,21.58,21.54,21.55,92500.0,10.4142,10.419,10.3997,10.4045,92500.0
2005-12-07 14:20:00,21.57,21.59,21.55,21.55,82100.0,10.4142,10.4239,10.4045,10.4045,82100.0
2005-12-07 14:30:00,21.55,21.56,21.52,21.52,127500.0,10.4045,10.4094,10.3901,10.3901,127500.0
2005-12-07 14:40:00,21.52,21.56,21.51,21.54,240800.0,10.3901,10.4094,10.3852,10.3997,240800.0
2005-12-07 14:50:00,21.54,21.57,21.54,21.54,121500.0,10.3997,10.4142,10.3997,10.3997,121500.0
2005-12-07 15:00:00,21.54,21.54,21.5,21.51,210100.0,10.3997,10.3997,10.3804,10.3852,210100.0
2005-12-07 15:10:00,21.51,21.51,21.48,21.48,169900.0,10.3852,10.3852,10.3707,10.3707,169900.0
2005-12-07 15:20:00,21.49,21.52,21.47,21.51,265700.0,10.3756,10.3901,10.3659,10.3852,265700.0
2005-12-07 15:30:00,21.51,21.57,21.5,21.55,476500.0,10.3852,10.4142,10.3804,10.4045,476500.0
2005-12-07 15:40:00,21.55,21.56,21.52,21.53,402700.0,10.4045,10.4094,10.3901,10.3949,402700.0
2005-12-07 15:50:00,21.53,21.57,21.52,21.55,433000.0,10.3949,10.4142,10.3901,10.4045,433000.0
2005-12-08 09:30:00,21.6,21.74,21.51,21.61,266500.0,10.4287,10.4963,10.3852,10.4335,266500.0
2005-12-08 09:40:00,21.61,21.64,21.52,21.58,157000.0,10.4335,10.448,10.3901,10.419,157000.0
2005-12-08 09:50:00,21.58,21.59,21.54,21.56,122300.0,10.419,10.4239,10.3997,10.4094,122300.0
2005-12-08 10:00:00,21.56,21.59,21.55,21.57,71600.0,10.4094,10.4239,10.4045,10.4142,71600.0
2005-12-08 10:10:00,21.57,21.59,21.53,21.53,81000.0,10.4142,10.4239,10.3949,10.3949,81000.0
2005-12-08 10:20:00,21.54,21.57,21.53,21.53,94800.0,10.3997,10.4142,10.3949,10.3949,94800.0
2005-12-08 10:30:00,21.54,21.54,21.5,21.5,107500.0,10.3997,10.3997,10.3804,10.3804,107500.0
2005-12-08 10:40:00,21.51,21.6,21.5,21.58,171300.0,10.3852,10.4287,10.3804,10.419,171300.0
2005-12-08 10:50:00,21.57,21.65,21.56,21.63,108000.0,10.4142,10.4528,10.4094,10.4432,108000.0
2005-12-08 11:00:00,21.63,21.7,21.63,21.68,147900.0,10.4432,10.477,10.4432,10.4673,147900.0
2005-12-08 11:10:00,21.68,21.69,21.64,21.65,86400.0,10.4673,10.4721,10.448,10.4528,86400.0
2005-12-08 11:20:00,21.64,21.64,21.58,21.62,103200.0,10.448,10.448,10.419,10.4383,103200.0
2005-12-08 11:30:00,21.62,21.68,21.61,21.66,108200.0,10.4383,10.4673,10.4335,10.4577,108200.0
2005-12-08 11:40:00,21.67,21.69,21.65,21.67,66700.0,10.4625,10.4721,10.4528,10.4625,66700.0
2005-12-08 11:50:00,21.66,21.67,21.63,21.64,129100.0,10.4577,10.4625,10.4432,10.448,129100.0
2005-12-08 12:00:00,21.64,21.68,21.63,21.63,132500.0,10.448,10.4673,10.4432,10.4432,132500.0
2005-12-08 12:10:00,21.64,21.69,21.64,21.68,142200.0,10.448,10.4721,10.448,10.4673,142200.0
2005-12-08 12:20:00,21.68,21.68,21.63,21.65,43900.0,10.4673,10.4673,10.4432,10.4528,43900.0
2005-12-08 12:30:00,21.65,21.69,21.65,21.68,86000.0,10.4528,10.4721,10.4528,10.4673,86000.0
2005-12-08 12:40:00,21.67,21.69,21.63,21.67,103600.0,10.4625,10.4721,10.4432,10.4625,103600.0
2005-12-08 12:50:00,21.66,21.67,21.63,21.63,59700.0,10.4577,10.4625,10.4432,10.4432,59700.0
2005-12-08 13:00:00,21.64,21.65,21.59,21.59,140900.0,10.448,10.4528,10.4239,10.4239,140900.0
2005-12-08 13:10:00,21.59,21.65,21.58,21.63,148000.0,10.4239,10.4528,10.419,10.4432,148000.0
2005-12-08 13:20:00,21.63,21.65,21.59,21.6,153100.0,10.4432,10.4528,10.4239,10.4287,153100.0
2005-12-08 13:30:00,21.61,21.64,21.6,21.62,76700.0,10.4335,10.448,10.4287,10.4383,76700.0
2005-12-08 13:40:00,21.63,21.64,21.59,21.6,180800.0,10.4432,10.448,10.4239,10.4287,180800.0
2005-12-08 13:50:00,21.6,21.65,21.59,21.64,189800.0,10.4287,10.4528,10.4239,10.448,189800.0
2005-12-08 14:00:00,21.64,21.66,21.6,21.6,211200.0,10.448,10.4577,10.4287,10.4287,211200.0
2005-12-08 14:10:00,21.61,21.62,21.57,21.58,198300.0,10.4335,10.4383,10.4142,10.419,198300.0
2005-12-08 14:20:00,21.58,21.62,21.56,21.6,119600.0,10.419,10.4383,10.4094,10.4287,119600.0
2005-12-08 14:30:00,21.6,21.61,21.58,21.6,276200.0,10.4287,10.4335,10.419,10.4287,276200.0
2005-12-08 14:40:00,21.6,21.62,21.57,21.57,69600.0,10.4287,10.4383,10.4142,10.4142,69600.0
2005-12-08 14:50:00,21.57,21.57,21.53,21.57,112600.0,10.4142,10.4142,10.3949,10.4142,112600.0
2005-12-08 15:00:00,21.57,21.66,21.57,21.65,203100.0,10.4142,10.4577,10.4142,10.4528,203100.0
2005-12-08 15:10:00,21.65,21.67,21.6,21.63,306800.0,10.4528,10.4625,10.4287,10.4432,306800.0
2005-12-08 15:20:00,21.63,21.69,21.63,21.68,225400.0,10.4432,10.4721,10.4432,10.4673,225400.0
2005-12-08 15:30:00,21.67,21.69,21.65,21.66,297200.0,10.4625,10.4721,10.4528,10.4577,297200.0
2005-12-08 15:40:00,21.66,21.67,21.65,21.65,236900.0,10.4577,10.4625,10.4528,10.4528,236900.0
2005-12-08 15:50:00,21.65,21.66,21.62,21.65,335000.0,10.4528,10.4577,10.4383,10.4528,335000.0
2005-12-09 09:30:00,21.66,21.71,21.65,21.68,560000.0,10.4577,10.4818,10.4528,10.4673,560000.0
2005-12-09 09:40:00,21.68,21.74,21.66,21.71,123700.0,10.4673,10.4963,10.4577,10.4818,123700.0
2005-12-09 09:50:00,21.71,21.73,21.64,21.69,99700.0,10.4818,10.4914,10.448,10.4721,99700.0
2005-12-09 10:00:00,21.68,21.7,21.62,21.67,212100.0,10.4673,10.477,10.4383,10.4625,212100.0
2005-12-09 10:10:00,21.68,21.77,21.67,21.75,183700.0,10.4673,10.5108,10.4625,10.5011,183700.0
2005-12-09 10:20:00,21.75,21.75,21.64,21.68,120700.0,10.5011,10.5011,10.448,10.4673,120700.0
2005-12-09 10:30:00,21.68,21.7,21.64,21.65,277400.0,10.4673,10.477,10.448,10.4528,277400.0
2005-12-09 10:40:00,21.64,21.66,21.63,21.64,87100.0,10.448,10.4577,10.4432,10.448,87100.0
2005-12-09 10:50:00,21.64,21.65,21.6,21.6,86500.0,10.448,10.4528,10.4287,10.4287,86500.0
2005-12-09 11:00:00,21.61,21.68,21.6,21.65,104900.0,10.4335,10.4673,10.4287,10.4528,104900.0
2005-12-09 11:10:00,21.66,21.66,21.62,21.62,135600.0,10.4577,10.4577,10.4383,10.4383,135600.0
2005-12-09 11:20:00,21.62,21.62,21.58,21.58,89600.0,10.4383,10.4383,10.419,10.419,89600.0
2005-12-09 11:30:00,21.58,21.59,21.56,21.57,77400.0,10.419,10.4239,10.4094,10.4142,77400.0
2005-12-09 11:40:00,21.57,21.57,21.53,21.53,80300.0,10.4142,10.4142,10.3949,10.3949,80300.0
2005-12-09 11:50:00,21.54,21.54,21.47,21.47,169100.0,10.3997,10.3997,10.3659,10.3659,169100.0
2005-12-09 12:00:00,21.47,21.52,21.45,21.49,290100.0,10.3659,10.3901,10.3563,10.3756,290100.0
2005-12-09 12:10:00,21.49,21.5,21.45,21.48,155300.0,10.3756,10.3804,10.3563,10.3707,155300.0
2005-12-09 12:20:00,21.48,21.49,21.45,21.45,147500.0,10.3707,10.3756,10.3563,10.3563,147500.0
2005-12-09 12:30:00,21.45,21.46,21.39,21.39,181800.0,10.3563,10.3611,10.3273,10.3273,181800.0
2005-12-09 12:40:00,21.39,21.42,21.39,21.41,98900.0,10.3273,10.3418,10.3273,10.337,98900.0
2005-12-09 12:50:00,21.4,21.42,21.35,21.41,205200.0,10.3321,10.3418,10.308,10.337,205200.0
2005-12-09 13:00:00,21.41,21.45,21.4,21.41,95000.0,10.337,10.3563,10.3321,10.337,95000.0
2005-12-09 13:10:00,21.41,21.48,21.41,21.48,121800.0,10.337,10.3707,10.337,10.3707,121800.0
2005-12-09 13:20:00,21.47,21.5,21.47,21.5,147200.0,10.3659,10.3804,10.3659,10.3804,147200.0
2005-12-09 13:30:00,21.5,21.56,21.49,21.52,116500.0,10.3804,10.4094,10.3756,10.3901,116500.0
2005-12-09 13:40:00,21.5,21.53,21.48,21.5,181100.0,10.3804,10.3949,10.3707,10.3804,181100.0
2005-12-09 13:50:00,21.49,21.5,21.45,21.45,82500.0,10.3756,10.3804,10.3563,10.3563,82500.0
2005-12-09 14:00:00,21.46,21.48,21.45,21.47,82300.0,10.3611,10.3707,10.3563,10.3659,82300.0
2005-12-09 14:10:00,21.46,21.48,21.45,21.48,124200.0,10.3611,10.3707,10.3563,10.3707,124200.0
2005-12-09 14:20:00,21.48,21.48,21.45,21.45,108400.0,10.3707,10.3707,10.3563,10.3563,108400.0
2005-12-09 14:30:00,21.46,21.47,21.42,21.44,168400.0,10.3611,10.3659,10.3418,10.3514,168400.0
2005-12-09 14:40:00,21.46,21.46,21.41,21.42,165400.0,10.3611,10.3611,10.337,10.3418,165400.0
2005-12-09 14:50:00,21.43,21.44,21.39,21.4,179600.0,10.3466,10.3514,10.3273,10.3321,179600.0
2005-12-09 15:00:00,21.39,21.42,21.37,21.42,266700.0,10.3273,10.3418,10.3176,10.3418,266700.0
2005-12-09 15:10:00,21.42,21.42,21.36,21.37,234800.0,10.3418,10.3418,10.3128,10.3176,234800.0
2005-12-09 15:20:00,21.38,21.44,21.37,21.43,229800.0,10.3225,10.3514,10.3176,10.3466,229800.0
2005-12-09 15:30:00,21.44,21.45,21.42,21.42,209200.0,10.3514,10.3563,10.3418,10.3418,209200.0
2005-12-09 15:40:00,21.42,21.42,21.38,21.39,265400.0,10.3418,10.3418,10.3225,10.3273,265400.0
2005-12-09 15:50:00,21.38,21.43,21.38,21.42,628400.0,10.3225,10.3466,10.3225,10.3418,628400.0
2005-12-12 09:30:00,21.41,21.49,21.4,21.43,313100.0,10.337,10.3756,10.3321,10.3466,313100.0
2005-12-12 09:40:00,21.42,21.44,21.35,21.43,208000.0,10.3418,10.3514,10.308,10.3466,208000.0
2005-12-12 09:50:00,21.42,21.51,21.42,21.5,147500.0,10.3418,10.3852,10.3418,10.3804,147500.0
2005-12-12 10:00:00,21.51,21.55,21.48,21.54,204500.0,10.3852,10.4045,10.3707,10.3997,204500.0
2005-12-12 10:10:00,21.54,21.54,21.47,21.5,156300.0,10.3997,10.3997,10.3659,10.3804,156300.0
2005-12-12 10:20:00,21.5,21.5,21.4,21.44,137300.0,10.3804,10.3804,10.3321,10.3514,137300.0
2005-12-12 10:30:00,21.44,21.49,21.41,21.48,98600.0,10.3514,10.3756,10.337,10.3707,98600.0
2005-12-12 10:40:00,21.49,21.52,21.45,21.49,201900.0,10.3756,10.3901,10.3563,10.3756,201900.0
2005-12-12 10:50:00,21.5,21.54,21.49,21.51,82500.0,10.3804,10.3997,10.3756,10.3852,82500.0
2005-12-12 11:00:00,21.51,21.52,21.49,21.51,208200.0,10.3852,10.3901,10.3756,10.3852,208200.0
2005-12-12 11:10:00,21.51,21.53,21.46,21.47,114700.0,10.3852,10.3949,10.3611,10.3659,114700.0
2005-12-12 11:20:00,21.48,21.52,21.47,21.5,108100.0,10.3707,10.3901,10.3659,10.3804,108100.0
2005-12-12 11:30:00,21.49,21.51,21.48,21.51,102300.0,10.3756,10.3852,10.3707,10.3852,102300.0
2005-12-12 11:40:00,21.51,21.51,21.46,21.46,70800.0,10.3852,10.3852,10.3611,10.3611,70800.0
2005-12-12 11:50:00,21.46,21.47,21.39,21.4,106100.0,10.3611,10.3659,10.3273,10.3321,106100.0
2005-12-12 12:00:00,21.39,21.4,21.37,21.38,79600.0,10.3273,10.3321,10.3176,10.3225,79600.0
2005-12-12 12:10:00,21.38,21.39,21.35,21.37,81800.0,10.3225,10.3273,10.308,10.3176,81800.0
2005-12-12 12:20:00,21.36,21.37,21.31,21.31,96000.0,10.3128,10.3176,10.2887,10.2887,96000.0
2005-12-12 12:30:00,21.32,21.34,21.29,21.32,109600.0,10.2935,10.3032,10.279,10.2935,109600.0
2005-12-12 12:40:00,21.32,21.34,21.29,21.29,81900.0,10.2935,10.3032,10.279,10.279,81900.0
2005-12-12 12:50:00,21.3,21.31,21.27,21.3,110800.0,10.2838,10.2887,10.2694,10.2838,110800.0
2005-12-12 13:00:00,21.3,21.32,21.26,21.3,157400.0,10.2838,10.2935,10.2645,10.2838,157400.0
2005-12-12 13:10:00,21.3,21.33,21.29,21.3,87900.0,10.2838,10.2983,10.279,10.2838,87900.0
2005-12-12 13:20:00,21.29,21.3,21.23,21.24,123700.0,10.279,10.2838,10.25,10.2549,123700.0
2005-12-12 13:30:00,21.24,21.24,21.13,21.15,242900.0,10.2549,10.2549,10.2018,10.2114,242900.0
2005-12-12 13:40:00,21.16,21.24,21.15,21.17,125600.0,10.2162,10.2549,10.2114,10.2211,125600.0
2005-12-12 13:50:00,21.16,21.18,21.13,21.17,111900.0,10.2162,10.2259,10.2018,10.2211,111900.0
2005-12-12 14:00:00,21.18,21.19,21.14,21.14,141000.0,10.2259,10.2307,10.2066,10.2066,141000.0
2005-12-12 14:10:00,21.15,21.2,21.14,21.17,114300.0,10.2114,10.2356,10.2066,10.2211,114300.0
2005-12-12 14:20:00,21.16,21.18,21.16,21.17,96100.0,10.2162,10.2259,10.2162,10.2211,96100.0
2005-12-12 14:30:00,21.16,21.21,21.14,21.2,153900.0,10.2162,10.2404,10.2066,10.2356,153900.0
2005-12-12 14:40:00,21.21,21.25,21.19,21.23,96800.0,10.2404,10.2597,10.2307,10.25,96800.0
2005-12-12 14:50:00,21.24,21.24,21.2,21.23,126400.0,10.2549,10.2549,10.2356,10.25,126400.0
2005-12-12 15:00:00,21.23,21.26,21.22,21.26,115200.0,10.25,10.2645,10.2452,10.2645,115200.0
2005-12-12 15:10:00,21.27,21.34,21.27,21.33,237700.0,10.2694,10.3032,10.2694,10.2983,237700.0
2005-12-12 15:20:00,21.33,21.41,21.31,21.32,298300.0,10.2983,10.337,10.2887,10.2935,298300.0
2005-12-12 15:30:00,21.32,21.33,21.29,21.33,447300.0,10.2935,10.2983,10.279,10.2983,447300.0
2005-12-12 15:40:00,21.33,21.36,21.31,21.35,335600.0,10.2983,10.3128,10.2887,10.308,335600.0
2005-12-12 15:50:00,21.35,21.36,21.3,21.33,433600.0,10.308,10.3128,10.2838,10.2983,433600.0
2005-12-13 09:30:00,21.2,21.3,21.2,21.29,284700.0,10.2356,10.2838,10.2356,10.279,284700.0
2005-12-13 09:40:00,21.29,21.44,21.21,21.41,160600.0,10.279,10.3514,10.2404,10.337,160600.0
2005-12-13 09:50:00,21.4,21.41,21.25,21.33,117900.0,10.3321,10.337,10.2597,10.2983,117900.0
2005-12-13 10:00:00,21.32,21.33,21.28,21.33,140400.0,10.2935,10.2983,10.2742,10.2983,140400.0
2005-12-13 10:10:00,21.33,21.33,21.27,21.29,211500.0,10.2983,10.2983,10.2694,10.279,211500.0
2005-12-13 10:20:00,21.3,21.3,21.27,21.28,216800.0,10.2838,10.2838,10.2694,10.2742,216800.0
2005-12-13 10:30:00,21.28,21.3,21.27,21.29,238500.0,10.2742,10.2838,10.2694,10.279,238500.0
2005-12-13 10:40:00,21.29,21.34,21.29,21.3,217300.0,10.279,10.3032,10.279,10.2838,217300.0
2005-12-13 10:50:00,21.3,21.35,21.29,21.34,116500.0,10.2838,10.308,10.279,10.3032,116500.0
2005-12-13 11:00:00,21.34,21.42,21.33,21.41,89600.0,10.3032,10.3418,10.2983,10.337,89600.0
2005-12-13 11:10:00,21.4,21.42,21.4,21.42,180200.0,10.3321,10.3418,10.3321,10.3418,180200.0
2005-12-13 11:20:00,21.43,21.48,21.4,21.43,236200.0,10.3466,10.3707,10.3321,10.3466,236200.0
2005-12-13 11:30:00,21.43,21.45,21.39,21.44,185500.0,10.3466,10.3563,10.3273,10.3514,185500.0
2005-12-13 11:40:00,21.43,21.46,21.42,21.45,129300.0,10.3466,10.3611,10.3418,10.3563,129300.0
2005-12-13 11:50:00,21.45,21.46,21.42,21.45,128600.0,10.3563,10.3611,10.3418,10.3563,128600.0
2005-12-13 12:00:00,21.46,21.48,21.41,21.43,89400.0,10.3611,10.3707,10.337,10.3466,89400.0
2005-12-13 12:10:00,21.43,21.43,21.34,21.35,140900.0,10.3466,10.3466,10.3032,10.308,140900.0
2005-12-13 12:20:00,21.35,21.36,21.31,21.32,126900.0,10.308,10.3128,10.2887,10.2935,126900.0
2005-12-13 12:30:00,21.31,21.35,21.3,21.34,117100.0,10.2887,10.308,10.2838,10.3032,117100.0
2005-12-13 12:40:00,21.33,21.34,21.3,21.31,79000.0,10.2983,10.3032,10.2838,10.2887,79000.0
2005-12-13 12:50:00,21.32,21.34,21.31,21.31,85300.0,10.2935,10.3032,10.2887,10.2887,85300.0
2005-12-13 13:00:00,21.31,21.32,21.3,21.31,198500.0,10.2887,10.2935,10.2838,10.2887,198500.0
2005-12-13 13:10:00,21.3,21.33,21.3,21.33,58700.0,10.2838,10.2983,10.2838,10.2983,58700.0
2005-12-13 13:20:00,21.33,21.34,21.31,21.32,110200.0,10.2983,10.3032,10.2887,10.2935,110200.0
2005-12-13 13:30:00,21.33,21.36,21.32,21.36,109000.0,10.2983,10.3128,10.2935,10.3128,109000.0
2005-12-13 13:40:00,21.35,21.37,21.32,21.33,94200.0,10.308,10.3176,10.2935,10.2983,94200.0
2005-12-13 13:50:00,21.33,21.41,21.33,21.36,196400.0,10.2983,10.337,10.2983,10.3128,196400.0
2005-12-13 14:00:00,21.35,21.36,21.33,21.35,94800.0,10.308,10.3128,10.2983,10.308,94800.0
2005-12-13 14:10:00,21.35,21.46,21.35,21.46,177000.0,10.308,10.3611,10.308,10.3611,177000.0
2005-12-13 14:20:00,21.46,21.55,21.44,21.47,413000.0,10.3611,10.4045,10.3514,10.3659,413000.0
2005-12-13 14:30:00,21.47,21.5,21.42,21.46,216800.0,10.3659,10.3804,10.3418,10.3611,216800.0
2005-12-13 14:40:00,21.47,21.51,21.46,21.49,160400.0,10.3659,10.3852,10.3611,10.3756,160400.0
2005-12-13 14:50:00,21.49,21.52,21.47,21.5,205400.0,10.3756,10.3901,10.3659,10.3804,205400.0
2005-12-13 15:00:00,21.5,21.57,21.5,21.56,288800.0,10.3804,10.4142,10.3804,10.4094,288800.0
2005-12-13 15:10:00,21.55,21.57,21.52,21.54,173700.0,10.4045,10.4142,10.3901,10.3997,173700.0
2005-12-13 15:20:00,21.54,21.55,21.49,21.51,173700.0,10.3997,10.4045,10.3756,10.3852,173700.0
2005-12-13 15:30:00,21.52,21.56,21.49,21.56,283300.0,10.3901,10.4094,10.3756,10.4094,283300.0
2005-12-13 15:40:00,21.55,21.6,21.55,21.59,411600.0,10.4045,10.4287,10.4045,10.4239,411600.0
2005-12-13 15:50:00,21.6,21.61,21.52,21.55,403600.0,10.4287,10.4335,10.3901,10.4045,403600.0
2005-12-14 09:30:00,21.63,21.78,21.58,21.77,438000.0,10.4432,10.5156,10.419,10.5108,438000.0
2005-12-14 09:40:00,21.79,21.83,21.72,21.79,246200.0,10.5204,10.5397,10.4866,10.5204,246200.0
2005-12-14 09:50:00,21.79,21.85,21.78,21.84,176000.0,10.5204,10.5494,10.5156,10.5446,176000.0
2005-12-14 10:00:00,21.85,21.95,21.85,21.89,428100.0,10.5494,10.5977,10.5494,10.5687,428100.0
2005-12-14 10:10:00,21.89,21.89,21.83,21.84,288600.0,10.5687,10.5687,10.5397,10.5446,288600.0
2005-12-14 10:20:00,21.85,21.88,21.84,21.85,278800.0,10.5494,10.5639,10.5446,10.5494,278800.0
2005-12-14 10:30:00,21.86,21.88,21.84,21.87,152400.0,10.5542,10.5639,10.5446,10.559,152400.0
2005-12-14 10:40:00,21.88,21.88,21.84,21.87,237800.0,10.5639,10.5639,10.5446,10.559,237800.0
2005-12-14 10:50:00,21.87,21.9,21.84,21.84,240700.0,10.559,10.5735,10.5446,10.5446,240700.0
2005-12-14 11:00:00,21.85,21.85,21.8,21.81,335700.0,10.5494,10.5494,10.5252,10.5301,335700.0
2005-12-14 11:10:00,21.81,21.84,21.81,21.83,258500.0,10.5301,10.5446,10.5301,10.5397,258500.0
2005-12-14 11:20:00,21.83,21.85,21.82,21.83,222600.0,10.5397,10.5494,10.5349,10.5397,222600.0
2005-12-14 11:30:00,21.84,21.84,21.82,21.83,347100.0,10.5446,10.5446,10.5349,10.5397,347100.0
2005-12-14 11:40:00,21.83,21.88,21.82,21.87,196400.0,10.5397,10.5639,10.5349,10.559,196400.0
2005-12-14 11:50:00,21.86,21.87,21.82,21.83,230400.0,10.5542,10.559,10.5349,10.5397,230400.0
2005-12-14 12:00:00,21.84,21.85,21.83,21.84,206100.0,10.5446,10.5494,10.5397,10.5446,206100.0
2005-12-14 12:10:00,21.85,21.86,21.83,21.86,248900.0,10.5494,10.5542,10.5397,10.5542,248900.0
2005-12-14 12:20:00,21.86,21.88,21.85,21.87,165000.0,10.5542,10.5639,10.5494,10.559,165000.0
2005-12-14 12:30:00,21.88,21.88,21.83,21.85,131800.0,10.5639,10.5639,10.5397,10.5494,131800.0
2005-12-14 12:40:00,21.86,21.87,21.85,21.86,138300.0,10.5542,10.559,10.5494,10.5542,138300.0
2005-12-14 12:50:00,21.86,21.87,21.85,21.86,145400.0,10.5542,10.559,10.5494,10.5542,145400.0
2005-12-14 13:00:00,21.87,21.87,21.83,21.85,296800.0,10.559,10.559,10.5397,10.5494,296800.0
2005-12-14 13:10:00,21.86,21.87,21.85,21.85,175200.0,10.5542,10.559,10.5494,10.5494,175200.0
2005-12-14 13:20:00,21.86,21.88,21.85,21.87,288100.0,10.5542,10.5639,10.5494,10.559,288100.0
2005-12-14 13:30:00,21.87,21.88,21.85,21.86,306800.0,10.559,10.5639,10.5494,10.5542,306800.0
2005-12-14 13:40:00,21.86,21.93,21.85,21.91,339200.0,10.5542,10.588,10.5494,10.5784,339200.0
2005-12-14 13:50:00,21.92,21.93,21.9,21.93,207200.0,10.5832,10.588,10.5735,10.588,207200.0
2005-12-14 14:00:00,21.93,21.95,21.92,21.95,274100.0,10.588,10.5977,10.5832,10.5977,274100.0
2005-12-14 14:10:00,21.95,21.95,21.9,21.9,327200.0,10.5977,10.5977,10.5735,10.5735,327200.0
2005-12-14 14:20:00,21.9,21.92,21.89,21.91,126300.0,10.5735,10.5832,10.5687,10.5784,126300.0
2005-12-14 14:30:00,21.92,21.93,21.91,21.93,310500.0,10.5832,10.588,10.5784,10.588,310500.0
2005-12-14 14:40:00,21.92,21.93,21.91,21.92,278800.0,10.5832,10.588,10.5784,10.5832,278800.0
2005-12-14 14:50:00,21.93,21.96,21.92,21.95,234200.0,10.588,10.6025,10.5832,10.5977,234200.0
2005-12-14 15:00:00,21.96,21.96,21.89,21.91,220000.0,10.6025,10.6025,10.5687,10.5784,220000.0
2005-12-14 15:10:00,21.91,21.92,21.89,21.92,252400.0,10.5784,10.5832,10.5687,10.5832,252400.0
2005-12-14 15:20:00,21.93,21.95,21.92,21.94,249400.0,10.588,10.5977,10.5832,10.5928,249400.0
2005-12-14 15:30:00,21.95,21.95,21.88,21.89,308800.0,10.5977,10.5977,10.5639,10.5687,308800.0
2005-12-14 15:40:00,21.89,21.89,21.86,21.89,395700.0,10.5687,10.5687,10.5542,10.5687,395700.0
2005-12-14 15:50:00,21.88,21.93,21.88,21.93,914100.0,10.5639,10.588,10.5639,10.588,914100.0
2005-12-15 09:30:00,21.85,21.95,21.82,21.93,378800.0,10.5494,10.5977,10.5349,10.588,378800.0
2005-12-15 09:40:00,21.94,22.03,21.92,22.03,291900.0,10.5928,10.6363,10.5832,10.6363,291900.0
2005-12-15 09:50:00,22.03,22.03,21.94,21.94,248500.0,10.6363,10.6363,10.5928,10.5928,248500.0
2005-12-15 10:00:00,21.95,22.01,21.95,21.96,220900.0,10.5977,10.6266,10.5977,10.6025,220900.0
2005-12-15 10:10:00,21.95,21.97,21.88,21.89,385000.0,10.5977,10.6073,10.5639,10.5687,385000.0
2005-12-15 10:20:00,21.88,21.94,21.88,21.93,218700.0,10.5639,10.5928,10.5639,10.588,218700.0
2005-12-15 10:30:00,21.93,21.95,21.9,21.94,320900.0,10.588,10.5977,10.5735,10.5928,320900.0
2005-12-15 10:40:00,21.92,21.99,21.92,21.99,342800.0,10.5832,10.617,10.5832,10.617,342800.0
2005-12-15 10:50:00,21.99,22.01,21.98,22.0,259800.0,10.617,10.6266,10.6122,10.6218,259800.0
2005-12-15 11:00:00,21.99,22.01,21.94,22.0,240000.0,10.617,10.6266,10.5928,10.6218,240000.0
2005-12-15 11:10:00,22.0,22.0,21.97,21.97,263400.0,10.6218,10.6218,10.6073,10.6073,263400.0
2005-12-15 11:20:00,21.97,21.99,21.94,21.94,176000.0,10.6073,10.617,10.5928,10.5928,176000.0
2005-12-15 11:30:00,21.94,21.96,21.92,21.92,275900.0,10.5928,10.6025,10.5832,10.5832,275900.0
2005-12-15 11:40:00,21.92,21.93,21.85,21.85,456700.0,10.5832,10.588,10.5494,10.5494,456700.0
2005-12-15 11:50:00,21.85,21.88,21.85,21.87,119400.0,10.5494,10.5639,10.5494,10.559,119400.0
2005-12-15 12:00:00,21.87,21.91,21.87,21.91,120800.0,10.559,10.5784,10.559,10.5784,120800.0
2005-12-15 12:10:00,21.91,21.92,21.87,21.87,114200.0,10.5784,10.5832,10.559,10.559,114200.0
2005-12-15 12:20:00,21.87,21.88,21.82,21.84,162100.0,10.559,10.5639,10.5349,10.5446,162100.0
2005-12-15 12:30:00,21.84,21.85,21.84,21.85,90700.0,10.5446,10.5494,10.5446,10.5494,90700.0
2005-12-15 12:40:00,21.84,21.88,21.83,21.87,72100.0,10.5446,10.5639,10.5397,10.559,72100.0
2005-12-15 12:50:00,21.88,21.94,21.88,21.94,83300.0,10.5639,10.5928,10.5639,10.5928,83300.0
2005-12-15 13:00:00,21.93,21.94,21.85,21.85,162400.0,10.588,10.5928,10.5494,10.5494,162400.0
2005-12-15 13:10:00,21.85,21.89,21.85,21.88,182800.0,10.5494,10.5687,10.5494,10.5639,182800.0
2005-12-15 13:20:00,21.88,21.9,21.83,21.83,121300.0,10.5639,10.5735,10.5397,10.5397,121300.0
2005-12-15 13:30:00,21.83,21.88,21.83,21.86,110000.0,10.5397,10.5639,10.5397,10.5542,110000.0
2005-12-15 13:40:00,21.85,21.86,21.81,21.84,114600.0,10.5494,10.5542,10.5301,10.5446,114600.0
2005-12-15 13:50:00,21.83,21.92,21.83,21.91,121800.0,10.5397,10.5832,10.5397,10.5784,121800.0
2005-12-15 14:00:00,21.91,21.93,21.87,21.87,127300.0,10.5784,10.588,10.559,10.559,127300.0
2005-12-15 14:10:00,21.87,21.9,21.84,21.85,79500.0,10.559,10.5735,10.5446,10.5494,79500.0
2005-12-15 14:20:00,21.84,21.86,21.83,21.86,150700.0,10.5446,10.5542,10.5397,10.5542,150700.0
2005-12-15 14:30:00,21.85,21.88,21.84,21.87,88300.0,10.5494,10.5639,10.5446,10.559,88300.0
2005-12-15 14:40:00,21.87,21.88,21.85,21.86,132200.0,10.559,10.5639,10.5494,10.5542,132200.0
2005-12-15 14:50:00,21.86,21.86,21.81,21.82,80800.0,10.5542,10.5542,10.5301,10.5349,80800.0
2005-12-15 15:00:00,21.82,21.9,21.81,21.89,105200.0,10.5349,10.5735,10.5301,10.5687,105200.0
2005-12-15 15:10:00,21.9,21.91,21.88,21.9,179600.0,10.5735,10.5784,10.5639,10.5735,179600.0
2005-12-15 15:20:00,21.9,21.92,21.88,21.88,200600.0,10.5735,10.5832,10.5639,10.5639,200600.0
2005-12-15 15:30:00,21.88,21.89,21.81,21.82,251400.0,10.5639,10.5687,10.5301,10.5349,251400.0
2005-12-15 15:40:00,21.82,21.84,21.82,21.82,213000.0,10.5349,10.5446,10.5349,10.5349,213000.0
2005-12-15 15:50:00,21.83,21.88,21.82,21.86,405600.0,10.5397,10.5639,10.5349,10.5542,405600.0
2005-12-16 09:30:00,21.92,21.94,21.85,21.88,1757800.0,10.5832,10.5928,10.5494,10.5639,1757800.0
2005-12-16 09:40:00,21.89,21.9,21.85,21.87,111700.0,10.5687,10.5735,10.5494,10.559,111700.0
2005-12-16 09:50:00,21.87,21.92,21.87,21.87,187700.0,10.559,10.5832,10.559,10.559,187700.0
2005-12-16 10:00:00,21.89,21.89,21.84,21.85,97400.0,10.5687,10.5687,10.5446,10.5494,97400.0
2005-12-16 10:10:00,21.85,21.88,21.82,21.85,113700.0,10.5494,10.5639,10.5349,10.5494,113700.0
2005-12-16 10:20:00,21.85,21.87,21.84,21.85,366200.0,10.5494,10.559,10.5446,10.5494,366200.0
2005-12-16 10:30:00,21.86,21.87,21.8,21.81,155400.0,10.5542,10.559,10.5252,10.5301,155400.0
2005-12-16 10:40:00,21.81,21.85,21.81,21.84,105600.0,10.5301,10.5494,10.5301,10.5446,105600.0
2005-12-16 10:50:00,21.84,21.88,21.84,21.87,197200.0,10.5446,10.5639,10.5446,10.559,197200.0
2005-12-16 11:00:00,21.87,21.91,21.87,21.9,142100.0,10.559,10.5784,10.559,10.5735,142100.0
2005-12-16 11:10:00,21.91,21.98,21.9,21.97,382700.0,10.5784,10.6122,10.5735,10.6073,382700.0
2005-12-16 11:20:00,21.98,22.02,21.97,22.01,263500.0,10.6122,10.6315,10.6073,10.6266,263500.0
2005-12-16 11:30:00,22.02,22.02,21.9,21.96,327100.0,10.6315,10.6315,10.5735,10.6025,327100.0
2005-12-16 11:40:00,21.96,22.03,21.96,21.98,208800.0,10.6025,10.6363,10.6025,10.6122,208800.0
2005-12-16 11:50:00,21.98,22.02,21.97,22.0,118800.0,10.6122,10.6315,10.6073,10.6218,118800.0
2005-12-16 12:00:00,22.0,22.04,22.0,22.02,111600.0,10.6218,10.6411,10.6218,10.6315,111600.0
2005-12-16 12:10:00,22.02,22.04,22.0,22.0,85900.0,10.6315,10.6411,10.6218,10.6218,85900.0
2005-12-16 12:20:00,22.01,22.01,21.98,22.0,131300.0,10.6266,10.6266,10.6122,10.6218,131300.0
2005-12-16 12:30:00,22.01,22.02,22.0,22.02,140700.0,10.6266,10.6315,10.6218,10.6315,140700.0
2005-12-16 12:40:00,22.03,22.04,22.02,22.03,87200.0,10.6363,10.6411,10.6315,10.6363,87200.0
2005-12-16 12:50:00,22.02,22.03,22.01,22.02,59700.0,10.6315,10.6363,10.6266,10.6315,59700.0
2005-12-16 13:00:00,22.03,22.04,22.02,22.03,71700.0,10.6363,10.6411,10.6315,10.6363,71700.0
2005-12-16 13:10:00,22.04,22.05,22.03,22.04,215000.0,10.6411,10.6459,10.6363,10.6411,215000.0
2005-12-16 13:20:00,22.04,22.07,22.03,22.06,152100.0,10.6411,10.6556,10.6363,10.6508,152100.0
2005-12-16 13:30:00,22.07,22.09,22.06,22.08,83000.0,10.6556,10.6653,10.6508,10.6604,83000.0
2005-12-16 13:40:00,22.08,22.08,22.05,22.07,80800.0,10.6604,10.6604,10.6459,10.6556,80800.0
2005-12-16 13:50:00,22.07,22.07,22.04,22.04,103900.0,10.6556,10.6556,10.6411,10.6411,103900.0
2005-12-16 14:00:00,22.05,22.06,22.03,22.05,103600.0,10.6459,10.6508,10.6363,10.6459,103600.0
2005-12-16 14:10:00,22.06,22.1,22.05,22.1,170300.0,10.6508,10.6701,10.6459,10.6701,170300.0
2005-12-16 14:20:00,22.1,22.12,22.09,22.1,217400.0,10.6701,10.6797,10.6653,10.6701,217400.0
2005-12-16 14:30:00,22.1,22.11,22.05,22.07,126700.0,10.6701,10.6749,10.6459,10.6556,126700.0
2005-12-16 14:40:00,22.07,22.07,22.03,22.03,152400.0,10.6556,10.6556,10.6363,10.6363,152400.0
2005-12-16 14:50:00,22.04,22.04,22.0,22.0,110400.0,10.6411,10.6411,10.6218,10.6218,110400.0
2005-12-16 15:00:00,22.0,22.01,21.98,22.0,126200.0,10.6218,10.6266,10.6122,10.6218,126200.0
2005-12-16 15:10:00,22.0,22.01,21.99,22.0,115200.0,10.6218,10.6266,10.617,10.6218,115200.0
2005-12-16 15:20:00,22.0,22.01,21.99,22.0,136100.0,10.6218,10.6266,10.617,10.6218,136100.0
2005-12-16 15:30:00,22.01,22.03,22.0,22.03,156600.0,10.6266,10.6363,10.6218,10.6363,156600.0
2005-12-16 15:40:00,22.04,22.07,22.02,22.05,295200.0,10.6411,10.6556,10.6315,10.6459,295200.0
2005-12-16 15:50:00,22.05,22.06,22.0,22.02,315000.0,10.6459,10.6508,10.6218,10.6315,315000.0
2005-12-19 09:30:00,22.63,23.0,22.63,22.8,1273500.0,10.926,11.1046,10.926,11.0081,1273500.0
2005-12-19 09:40:00,22.8,22.8,22.59,22.59,594200.0,11.0081,11.0081,10.9067,10.9067,594200.0
2005-12-19 09:50:00,22.58,22.73,22.55,22.71,583900.0,10.9018,10.9743,10.8874,10.9646,583900.0
2005-12-19 10:00:00,22.71,22.72,22.64,22.66,555600.0,10.9646,10.9694,10.9308,10.9405,555600.0
2005-12-19 10:10:00,22.66,22.68,22.64,22.64,488300.0,10.9405,10.9501,10.9308,10.9308,488300.0
2005-12-19 10:20:00,22.65,22.75,22.62,22.67,501300.0,10.9356,10.9839,10.9211,10.9453,501300.0
2005-12-19 10:30:00,22.68,22.72,22.65,22.69,429200.0,10.9501,10.9694,10.9356,10.9549,429200.0
2005-12-19 10:40:00,22.69,22.8,22.68,22.74,470400.0,10.9549,11.0081,10.9501,10.9791,470400.0
2005-12-19 10:50:00,22.74,22.8,22.71,22.74,263700.0,10.9791,11.0081,10.9646,10.9791,263700.0
2005-12-19 11:00:00,22.74,22.75,22.65,22.65,264300.0,10.9791,10.9839,10.9356,10.9356,264300.0
2005-12-19 11:10:00,22.65,22.68,22.65,22.65,166300.0,10.9356,10.9501,10.9356,10.9356,166300.0
2005-12-19 11:20:00,22.65,22.67,22.61,22.65,249800.0,10.9356,10.9453,10.9163,10.9356,249800.0
2005-12-19 11:30:00,22.64,22.67,22.61,22.61,337800.0,10.9308,10.9453,10.9163,10.9163,337800.0
2005-12-19 11:40:00,22.62,22.64,22.61,22.63,277500.0,10.9211,10.9308,10.9163,10.926,277500.0
2005-12-19 11:50:00,22.63,22.67,22.62,22.62,239700.0,10.926,10.9453,10.9211,10.9211,239700.0
2005-12-19 12:00:00,22.62,22.63,22.58,22.62,334200.0,10.9211,10.926,10.9018,10.9211,334200.0
2005-12-19 12:10:00,22.62,22.64,22.59,22.6,99100.0,10.9211,10.9308,10.9067,10.9115,99100.0
2005-12-19 12:20:00,22.6,22.63,22.59,22.59,153400.0,10.9115,10.926,10.9067,10.9067,153400.0
2005-12-19 12:30:00,22.6,22.63,22.59,22.61,129300.0,10.9115,10.926,10.9067,10.9163,129300.0
2005-12-19 12:40:00,22.6,22.68,22.6,22.66,255700.0,10.9115,10.9501,10.9115,10.9405,255700.0
2005-12-19 12:50:00,22.66,22.67,22.64,22.65,144200.0,10.9405,10.9453,10.9308,10.9356,144200.0
2005-12-19 13:00:00,22.64,22.65,22.57,22.57,155200.0,10.9308,10.9356,10.897,10.897,155200.0
2005-12-19 13:10:00,22.57,22.58,22.55,22.56,107600.0,10.897,10.9018,10.8874,10.8922,107600.0
2005-12-19 13:20:00,22.55,22.64,22.55,22.6,133300.0,10.8874,10.9308,10.8874,10.9115,133300.0
2005-12-19 13:30:00,22.61,22.65,22.58,22.6,197100.0,10.9163,10.9356,10.9018,10.9115,197100.0
2005-12-19 13:40:00,22.6,22.62,22.58,22.62,108900.0,10.9115,10.9211,10.9018,10.9211,108900.0
2005-12-19 13:50:00,22.61,22.66,22.6,22.66,232900.0,10.9163,10.9405,10.9115,10.9405,232900.0
2005-12-19 14:00:00,22.65,22.66,22.61,22.62,425200.0,10.9356,10.9405,10.9163,10.9211,425200.0
2005-12-19 14:10:00,22.62,22.66,22.61,22.62,611100.0,10.9211,10.9405,10.9163,10.9211,611100.0
2005-12-19 14:20:00,22.62,22.66,22.62,22.63,193300.0,10.9211,10.9405,10.9211,10.926,193300.0
2005-12-19 14:30:00,22.63,22.67,22.63,22.66,346700.0,10.926,10.9453,10.926,10.9405,346700.0
2005-12-19 14:40:00,22.67,22.68,22.66,22.67,237400.0,10.9453,10.9501,10.9405,10.9453,237400.0
2005-12-19 14:50:00,22.67,22.68,22.64,22.64,241600.0,10.9453,10.9501,10.9308,10.9308,241600.0
2005-12-19 15:00:00,22.64,22.66,22.61,22.61,219200.0,10.9308,10.9405,10.9163,10.9163,219200.0
2005-12-19 15:10:00,22.61,22.61,22.53,22.53,168900.0,10.9163,10.9163,10.8777,10.8777,168900.0
2005-12-19 15:20:00,22.53,22.55,22.52,22.53,192400.0,10.8777,10.8874,10.8729,10.8777,192400.0
2005-12-19 15:30:00,22.54,22.54,22.5,22.52,409700.0,10.8825,10.8825,10.8632,10.8729,409700.0
2005-12-19 15:40:00,22.51,22.52,22.47,22.5,607300.0,10.868,10.8729,10.8487,10.8632,607300.0
2005-12-19 15:50:00,22.5,22.52,22.48,22.5,649100.0,10.8632,10.8729,10.8536,10.8632,649100.0
2005-12-20 09:30:00,22.54,22.55,22.37,22.4,318700.0,10.8825,10.8874,10.8004,10.8149,318700.0
2005-12-20 09:40:00,22.39,22.49,22.32,22.38,160000.0,10.8101,10.8584,10.7763,10.8053,160000.0
2005-12-20 09:50:00,22.38,22.38,22.27,22.32,122900.0,10.8053,10.8053,10.7522,10.7763,122900.0
2005-12-20 10:00:00,22.32,22.35,22.27,22.27,317800.0,10.7763,10.7908,10.7522,10.7522,317800.0
2005-12-20 10:10:00,22.27,22.3,22.22,22.22,110600.0,10.7522,10.7667,10.728,10.728,110600.0
2005-12-20 10:20:00,22.22,22.25,22.17,22.23,188900.0,10.728,10.7425,10.7039,10.7329,188900.0
2005-12-20 10:30:00,22.23,22.24,22.22,22.24,102000.0,10.7329,10.7377,10.728,10.7377,102000.0
2005-12-20 10:40:00,22.25,22.26,22.23,22.24,97500.0,10.7425,10.7473,10.7329,10.7377,97500.0
2005-12-20 10:50:00,22.24,22.25,22.2,22.23,168000.0,10.7377,10.7425,10.7184,10.7329,168000.0
2005-12-20 11:00:00,22.22,22.23,22.14,22.17,171400.0,10.728,10.7329,10.6894,10.7039,171400.0
2005-12-20 11:10:00,22.17,22.21,22.17,22.19,127800.0,10.7039,10.7232,10.7039,10.7135,127800.0
2005-12-20 11:20:00,22.19,22.21,22.19,22.21,640300.0,10.7135,10.7232,10.7135,10.7232,640300.0
2005-12-20 11:30:00,22.2,22.24,22.2,22.2,99800.0,10.7184,10.7377,10.7184,10.7184,99800.0
2005-12-20 11:40:00,22.21,22.21,22.16,22.17,170500.0,10.7232,10.7232,10.6991,10.7039,170500.0
2005-12-20 11:50:00,22.16,22.2,22.16,22.18,75800.0,10.6991,10.7184,10.6991,10.7087,75800.0
2005-12-20 12:00:00,22.18,22.2,22.15,22.17,117100.0,10.7087,10.7184,10.6942,10.7039,117100.0
2005-12-20 12:10:00,22.17,22.18,22.15,22.15,117400.0,10.7039,10.7087,10.6942,10.6942,117400.0
2005-12-20 12:20:00,22.15,22.24,22.15,22.23,173600.0,10.6942,10.7377,10.6942,10.7329,173600.0
2005-12-20 12:30:00,22.23,22.24,22.22,22.23,226900.0,10.7329,10.7377,10.728,10.7329,226900.0
2005-12-20 12:40:00,22.24,22.27,22.23,22.26,79900.0,10.7377,10.7522,10.7329,10.7473,79900.0
2005-12-20 12:50:00,22.26,22.36,22.26,22.35,88700.0,10.7473,10.7956,10.7473,10.7908,88700.0
2005-12-20 13:00:00,22.34,22.39,22.32,22.34,161700.0,10.786,10.8101,10.7763,10.786,161700.0
2005-12-20 13:10:00,22.35,22.35,22.3,22.3,112200.0,10.7908,10.7908,10.7667,10.7667,112200.0
2005-12-20 13:20:00,22.3,22.31,22.24,22.28,124600.0,10.7667,10.7715,10.7377,10.757,124600.0
2005-12-20 13:30:00,22.28,22.29,22.25,22.25,37800.0,10.757,10.7618,10.7425,10.7425,37800.0
2005-12-20 13:40:00,22.26,22.28,22.25,22.26,66500.0,10.7473,10.757,10.7425,10.7473,66500.0
2005-12-20 13:50:00,22.25,22.27,22.23,22.24,73900.0,10.7425,10.7522,10.7329,10.7377,73900.0
2005-12-20 14:00:00,22.24,22.25,22.22,22.24,67000.0,10.7377,10.7425,10.728,10.7377,67000.0
2005-12-20 14:10:00,22.24,22.25,22.23,22.23,78900.0,10.7377,10.7425,10.7329,10.7329,78900.0
2005-12-20 14:20:00,22.23,22.27,22.23,22.23,85500.0,10.7329,10.7522,10.7329,10.7329,85500.0
2005-12-20 14:30:00,22.23,22.24,22.23,22.23,70500.0,10.7329,10.7377,10.7329,10.7329,70500.0
2005-12-20 14:40:00,22.23,22.24,22.2,22.2,84700.0,10.7329,10.7377,10.7184,10.7184,84700.0
2005-12-20 14:50:00,22.2,22.26,22.2,22.25,160200.0,10.7184,10.7473,10.7184,10.7425,160200.0
2005-12-20 15:00:00,22.26,22.29,22.24,22.29,138500.0,10.7473,10.7618,10.7377,10.7618,138500.0
2005-12-20 15:10:00,22.28,22.3,22.28,22.29,154300.0,10.757,10.7667,10.757,10.7618,154300.0
2005-12-20 15:20:00,22.29,22.31,22.26,22.28,228200.0,10.7618,10.7715,10.7473,10.757,228200.0
2005-12-20 15:30:00,22.28,22.36,22.27,22.36,226900.0,10.757,10.7956,10.7522,10.7956,226900.0
2005-12-20 15:40:00,22.35,22.42,22.35,22.4,618900.0,10.7908,10.8246,10.7908,10.8149,618900.0
2005-12-20 15:50:00,22.41,22.43,22.4,22.43,780400.0,10.8198,10.8294,10.8149,10.8294,780400.0
2005-12-21 09:30:00,22.52,22.52,22.41,22.44,349000.0,10.8729,10.8729,10.8198,10.8342,349000.0
2005-12-21 09:40:00,22.45,22.5,22.44,22.5,297400.0,10.8391,10.8632,10.8342,10.8632,297400.0
2005-12-21 09:50:00,22.5,22.55,22.48,22.54,230000.0,10.8632,10.8874,10.8536,10.8825,230000.0
2005-12-21 10:00:00,22.54,22.6,22.53,22.56,149100.0,10.8825,10.9115,10.8777,10.8922,149100.0
2005-12-21 10:10:00,22.57,22.59,22.54,22.55,179500.0,10.897,10.9067,10.8825,10.8874,179500.0
2005-12-21 10:20:00,22.56,22.58,22.54,22.58,90000.0,10.8922,10.9018,10.8825,10.9018,90000.0
2005-12-21 10:30:00,22.58,22.64,22.57,22.64,289200.0,10.9018,10.9308,10.897,10.9308,289200.0
2005-12-21 10:40:00,22.64,22.64,22.59,22.61,155600.0,10.9308,10.9308,10.9067,10.9163,155600.0
2005-12-21 10:50:00,22.61,22.63,22.61,22.61,100600.0,10.9163,10.926,10.9163,10.9163,100600.0
2005-12-21 11:00:00,22.61,22.64,22.58,22.63,162700.0,10.9163,10.9308,10.9018,10.926,162700.0
2005-12-21 11:10:00,22.64,22.68,22.63,22.65,199200.0,10.9308,10.9501,10.926,10.9356,199200.0
2005-12-21 11:20:00,22.65,22.66,22.59,22.6,163500.0,10.9356,10.9405,10.9067,10.9115,163500.0
2005-12-21 11:30:00,22.61,22.61,22.6,22.6,93800.0,10.9163,10.9163,10.9115,10.9115,93800.0
2005-12-21 11:40:00,22.6,22.63,22.6,22.62,133600.0,10.9115,10.926,10.9115,10.9211,133600.0
2005-12-21 11:50:00,22.61,22.62,22.6,22.61,100300.0,10.9163,10.9211,10.9115,10.9163,100300.0
2005-12-21 12:00:00,22.61,22.62,22.61,22.62,88000.0,10.9163,10.9211,10.9163,10.9211,88000.0
2005-12-21 12:10:00,22.62,22.64,22.61,22.61,127600.0,10.9211,10.9308,10.9163,10.9163,127600.0
2005-12-21 12:20:00,22.61,22.65,22.61,22.65,152300.0,10.9163,10.9356,10.9163,10.9356,152300.0
2005-12-21 12:30:00,22.64,22.67,22.64,22.65,144000.0,10.9308,10.9453,10.9308,10.9356,144000.0
2005-12-21 12:40:00,22.64,22.67,22.64,22.65,113000.0,10.9308,10.9453,10.9308,10.9356,113000.0
2005-12-21 12:50:00,22.65,22.67,22.64,22.65,91100.0,10.9356,10.9453,10.9308,10.9356,91100.0
2005-12-21 13:00:00,22.65,22.66,22.64,22.64,184400.0,10.9356,10.9405,10.9308,10.9308,184400.0
2005-12-21 13:10:00,22.65,22.66,22.64,22.64,87800.0,10.9356,10.9405,10.9308,10.9308,87800.0
2005-12-21 13:20:00,22.64,22.66,22.63,22.65,127600.0,10.9308,10.9405,10.926,10.9356,127600.0
2005-12-21 13:30:00,22.66,22.67,22.6,22.66,209500.0,10.9405,10.9453,10.9115,10.9405,209500.0
2005-12-21 13:40:00,22.65,22.67,22.65,22.66,88900.0,10.9356,10.9453,10.9356,10.9405,88900.0
2005-12-21 13:50:00,22.67,22.68,22.66,22.67,90100.0,10.9453,10.9501,10.9405,10.9453,90100.0
2005-12-21 14:00:00,22.68,22.68,22.65,22.67,98900.0,10.9501,10.9501,10.9356,10.9453,98900.0
2005-12-21 14:10:00,22.66,22.68,22.66,22.68,225200.0,10.9405,10.9501,10.9405,10.9501,225200.0
2005-12-21 14:20:00,22.68,22.69,22.67,22.67,122000.0,10.9501,10.9549,10.9453,10.9453,122000.0
2005-12-21 14:30:00,22.67,22.68,22.65,22.67,147300.0,10.9453,10.9501,10.9356,10.9453,147300.0
2005-12-21 14:40:00,22.67,22.67,22.63,22.65,189100.0,10.9453,10.9453,10.926,10.9356,189100.0
2005-12-21 14:50:00,22.65,22.65,22.6,22.62,166300.0,10.9356,10.9356,10.9115,10.9211,166300.0
2005-12-21 15:00:00,22.61,22.62,22.58,22.59,166500.0,10.9163,10.9211,10.9018,10.9067,166500.0
2005-12-21 15:10:00,22.59,22.62,22.58,22.6,276600.0,10.9067,10.9211,10.9018,10.9115,276600.0
2005-12-21 15:20:00,22.6,22.6,22.58,22.59,192800.0,10.9115,10.9115,10.9018,10.9067,192800.0
2005-12-21 15:30:00,22.58,22.6,22.58,22.59,242900.0,10.9018,10.9115,10.9018,10.9067,242900.0
2005-12-21 15:40:00,22.58,22.62,22.58,22.61,184200.0,10.9018,10.9211,10.9018,10.9163,184200.0
2005-12-21 15:50:00,22.61,22.65,22.58,22.65,489700.0,10.9163,10.9356,10.9018,10.9356,489700.0
2005-12-22 09:30:00,22.45,22.51,22.43,22.45,567300.0,10.8391,10.868,10.8294,10.8391,567300.0
2005-12-22 09:40:00,22.45,22.55,22.45,22.55,443100.0,10.8391,10.8874,10.8391,10.8874,443100.0
2005-12-22 09:50:00,22.54,22.56,22.51,22.55,92300.0,10.8825,10.8922,10.868,10.8874,92300.0
2005-12-22 10:00:00,22.54,22.65,22.54,22.63,225400.0,10.8825,10.9356,10.8825,10.926,225400.0
2005-12-22 10:10:00,22.63,22.65,22.58,22.59,168200.0,10.926,10.9356,10.9018,10.9067,168200.0
2005-12-22 10:20:00,22.59,22.63,22.57,22.59,70300.0,10.9067,10.926,10.897,10.9067,70300.0
2005-12-22 10:30:00,22.6,22.6,22.57,22.59,59700.0,10.9115,10.9115,10.897,10.9067,59700.0
2005-12-22 10:40:00,22.59,22.6,22.58,22.59,70700.0,10.9067,10.9115,10.9018,10.9067,70700.0
2005-12-22 10:50:00,22.59,22.67,22.59,22.67,194800.0,10.9067,10.9453,10.9067,10.9453,194800.0
2005-12-22 11:00:00,22.66,22.67,22.63,22.65,108000.0,10.9405,10.9453,10.926,10.9356,108000.0
2005-12-22 11:10:00,22.64,22.73,22.63,22.72,156700.0,10.9308,10.9743,10.926,10.9694,156700.0
2005-12-22 11:20:00,22.72,22.74,22.7,22.74,132900.0,10.9694,10.9791,10.9598,10.9791,132900.0
2005-12-22 11:30:00,22.73,22.74,22.72,22.74,107900.0,10.9743,10.9791,10.9694,10.9791,107900.0
2005-12-22 11:40:00,22.73,22.77,22.73,22.76,185800.0,10.9743,10.9936,10.9743,10.9887,185800.0
2005-12-22 11:50:00,22.76,22.77,22.73,22.74,117900.0,10.9887,10.9936,10.9743,10.9791,117900.0
2005-12-22 12:00:00,22.73,22.75,22.72,22.75,111800.0,10.9743,10.9839,10.9694,10.9839,111800.0
2005-12-22 12:10:00,22.74,22.75,22.71,22.71,170800.0,10.9791,10.9839,10.9646,10.9646,170800.0
2005-12-22 12:20:00,22.71,22.72,22.64,22.69,115500.0,10.9646,10.9694,10.9308,10.9549,115500.0
2005-12-22 12:30:00,22.71,22.71,22.67,22.7,91700.0,10.9646,10.9646,10.9453,10.9598,91700.0
2005-12-22 12:40:00,22.7,22.71,22.69,22.69,109800.0,10.9598,10.9646,10.9549,10.9549,109800.0
2005-12-22 12:50:00,22.69,22.72,22.69,22.71,37900.0,10.9549,10.9694,10.9549,10.9646,37900.0
2005-12-22 13:00:00,22.72,22.74,22.71,22.72,77900.0,10.9694,10.9791,10.9646,10.9694,77900.0
2005-12-22 13:10:00,22.72,22.75,22.72,22.74,70100.0,10.9694,10.9839,10.9694,10.9791,70100.0
2005-12-22 13:20:00,22.73,22.74,22.72,22.74,62400.0,10.9743,10.9791,10.9694,10.9791,62400.0
2005-12-22 13:30:00,22.73,22.74,22.73,22.73,69100.0,10.9743,10.9791,10.9743,10.9743,69100.0
2005-12-22 13:40:00,22.74,22.74,22.72,22.73,120300.0,10.9791,10.9791,10.9694,10.9743,120300.0
2005-12-22 13:50:00,22.74,22.75,22.73,22.75,102500.0,10.9791,10.9839,10.9743,10.9839,102500.0
2005-12-22 14:00:00,22.75,22.77,22.74,22.76,73600.0,10.9839,10.9936,10.9791,10.9887,73600.0
2005-12-22 14:10:00,22.77,22.78,22.76,22.77,75700.0,10.9936,10.9984,10.9887,10.9936,75700.0
2005-12-22 14:20:00,22.78,22.79,22.77,22.77,176700.0,10.9984,11.0032,10.9936,10.9936,176700.0
2005-12-22 14:30:00,22.77,22.81,22.77,22.81,198300.0,10.9936,11.0129,10.9936,11.0129,198300.0
2005-12-22 14:40:00,22.81,22.82,22.8,22.8,138400.0,11.0129,11.0177,11.0081,11.0081,138400.0
2005-12-22 14:50:00,22.8,22.84,22.8,22.84,153100.0,11.0081,11.0274,11.0081,11.0274,153100.0
2005-12-22 15:00:00,22.83,22.84,22.81,22.81,115500.0,11.0225,11.0274,11.0129,11.0129,115500.0
2005-12-22 15:10:00,22.82,22.85,22.81,22.84,177900.0,11.0177,11.0322,11.0129,11.0274,177900.0
2005-12-22 15:20:00,22.84,22.89,22.84,22.88,238900.0,11.0274,11.0515,11.0274,11.0467,238900.0
2005-12-22 15:30:00,22.88,22.89,22.86,22.87,312600.0,11.0467,11.0515,11.037,11.0419,312600.0
2005-12-22 15:40:00,22.88,22.88,22.81,22.81,267200.0,11.0467,11.0467,11.0129,11.0129,267200.0
2005-12-22 15:50:00,22.81,22.88,22.8,22.87,731800.0,11.0129,11.0467,11.0081,11.0419,731800.0
2005-12-23 09:30:00,22.87,22.9,22.84,22.84,211300.0,11.0419,11.0563,11.0274,11.0274,211300.0
2005-12-23 09:40:00,22.85,22.88,22.81,22.87,92900.0,11.0322,11.0467,11.0129,11.0419,92900.0
2005-12-23 09:50:00,22.87,22.88,22.78,22.8,199500.0,11.0419,11.0467,10.9984,11.0081,199500.0
2005-12-23 10:00:00,22.79,22.85,22.78,22.85,74000.0,11.0032,11.0322,10.9984,11.0322,74000.0
2005-12-23 10:10:00,22.85,22.86,22.83,22.85,188000.0,11.0322,11.037,11.0225,11.0322,188000.0
2005-12-23 10:20:00,22.85,22.87,22.84,22.85,111300.0,11.0322,11.0419,11.0274,11.0322,111300.0
2005-12-23 10:30:00,22.85,22.87,22.85,22.86,95800.0,11.0322,11.0419,11.0322,11.037,95800.0
2005-12-23 10:40:00,22.87,22.87,22.85,22.87,54600.0,11.0419,11.0419,11.0322,11.0419,54600.0
2005-12-23 10:50:00,22.86,22.88,22.86,22.87,85800.0,11.037,11.0467,11.037,11.0419,85800.0
2005-12-23 11:00:00,22.87,22.89,22.87,22.88,94800.0,11.0419,11.0515,11.0419,11.0467,94800.0
2005-12-23 11:10:00,22.88,22.89,22.88,22.88,62100.0,11.0467,11.0515,11.0467,11.0467,62100.0
2005-12-23 11:20:00,22.89,22.9,22.86,22.88,531100.0,11.0515,11.0563,11.037,11.0467,531100.0
2005-12-23 11:30:00,22.88,22.89,22.86,22.88,136000.0,11.0467,11.0515,11.037,11.0467,136000.0
2005-12-23 11:40:00,22.88,22.89,22.87,22.88,106700.0,11.0467,11.0515,11.0419,11.0467,106700.0
2005-12-23 11:50:00,22.88,22.93,22.88,22.92,113700.0,11.0467,11.0708,11.0467,11.066,113700.0
2005-12-23 12:00:00,22.92,22.93,22.91,22.92,145700.0,11.066,11.0708,11.0612,11.066,145700.0
2005-12-23 12:10:00,22.92,22.92,22.89,22.9,88100.0,11.066,11.066,11.0515,11.0563,88100.0
2005-12-23 12:20:00,22.91,22.91,22.9,22.91,100800.0,11.0612,11.0612,11.0563,11.0612,100800.0
2005-12-23 12:30:00,22.9,22.91,22.9,22.9,100400.0,11.0563,11.0612,11.0563,11.0563,100400.0
2005-12-23 12:40:00,22.9,22.9,22.87,22.89,146700.0,11.0563,11.0563,11.0419,11.0515,146700.0
2005-12-23 12:50:00,22.89,22.91,22.89,22.9,104100.0,11.0515,11.0612,11.0515,11.0563,104100.0
2005-12-23 13:00:00,22.9,22.91,22.9,22.9,104200.0,11.0563,11.0612,11.0563,11.0563,104200.0
2005-12-23 13:10:00,22.9,22.91,22.9,22.91,55900.0,11.0563,11.0612,11.0563,11.0612,55900.0
2005-12-23 13:20:00,22.91,22.93,22.91,22.92,94200.0,11.0612,11.0708,11.0612,11.066,94200.0
2005-12-23 13:30:00,22.92,22.93,22.92,22.92,63600.0,11.066,11.0708,11.066,11.066,63600.0
2005-12-23 13:40:00,22.92,22.96,22.92,22.94,273100.0,11.066,11.0853,11.066,11.0756,273100.0
2005-12-23 13:50:00,22.95,22.97,22.95,22.96,58400.0,11.0805,11.0901,11.0805,11.0853,58400.0
2005-12-23 14:00:00,22.96,22.97,22.95,22.95,173300.0,11.0853,11.0901,11.0805,11.0805,173300.0
2005-12-23 14:10:00,22.95,22.96,22.94,22.95,139600.0,11.0805,11.0853,11.0756,11.0805,139600.0
2005-12-23 14:20:00,22.95,22.96,22.95,22.95,165500.0,11.0805,11.0853,11.0805,11.0805,165500.0
2005-12-23 14:30:00,22.95,22.96,22.95,22.95,47400.0,11.0805,11.0853,11.0805,11.0805,47400.0
2005-12-23 14:40:00,22.95,22.97,22.95,22.97,133100.0,11.0805,11.0901,11.0805,11.0901,133100.0
2005-12-23 14:50:00,22.97,22.98,22.96,22.97,93600.0,11.0901,11.095,11.0853,11.0901,93600.0
2005-12-23 15:00:00,22.97,22.98,22.96,22.96,148800.0,11.0901,11.095,11.0853,11.0853,148800.0
2005-12-23 15:10:00,22.96,22.97,22.95,22.97,214900.0,11.0853,11.0901,11.0805,11.0901,214900.0
2005-12-23 15:20:00,22.97,22.97,22.95,22.96,183100.0,11.0901,11.0901,11.0805,11.0853,183100.0
2005-12-23 15:30:00,22.95,22.97,22.93,22.93,148500.0,11.0805,11.0901,11.0708,11.0708,148500.0
2005-12-23 15:40:00,22.93,22.97,22.92,22.97,223000.0,11.0708,11.0901,11.066,11.0901,223000.0
2005-12-23 15:50:00,22.96,22.97,22.93,22.94,156400.0,11.0853,11.0901,11.0708,11.0756,156400.0
2005-12-27 09:30:00,23.68,23.77,23.51,23.58,1518400.0,11.4329,11.4764,11.3509,11.3846,1518400.0
2005-12-27 09:40:00,23.58,23.6,23.38,23.38,730800.0,11.3846,11.3943,11.2881,11.2881,730800.0
2005-12-27 09:50:00,23.38,23.46,23.3,23.31,582200.0,11.2881,11.3267,11.2495,11.2543,582200.0
2005-12-27 10:00:00,23.32,23.37,23.29,23.35,467300.0,11.2591,11.2833,11.2446,11.2736,467300.0
2005-12-27 10:10:00,23.34,23.45,23.34,23.38,356000.0,11.2688,11.3219,11.2688,11.2881,356000.0
2005-12-27 10:20:00,23.38,23.39,23.29,23.3,320700.0,11.2881,11.2929,11.2446,11.2495,320700.0
2005-12-27 10:30:00,23.29,23.33,23.26,23.28,221200.0,11.2446,11.2639,11.2301,11.2398,221200.0
2005-12-27 10:40:00,23.28,23.28,23.23,23.26,343600.0,11.2398,11.2398,11.2157,11.2301,343600.0
2005-12-27 10:50:00,23.26,23.27,23.25,23.25,146300.0,11.2301,11.235,11.2253,11.2253,146300.0
2005-12-27 11:00:00,23.25,23.26,23.23,23.24,262100.0,11.2253,11.2301,11.2157,11.2205,262100.0
2005-12-27 11:10:00,23.24,23.31,23.23,23.28,162000.0,11.2205,11.2543,11.2157,11.2398,162000.0
2005-12-27 11:20:00,23.29,23.29,23.23,23.24,180900.0,11.2446,11.2446,11.2157,11.2205,180900.0
2005-12-27 11:30:00,23.24,23.27,23.24,23.24,183100.0,11.2205,11.235,11.2205,11.2205,183100.0
2005-12-27 11:40:00,23.25,23.27,23.19,23.2,244100.0,11.2253,11.235,11.1964,11.2012,244100.0
2005-12-27 11:50:00,23.2,23.2,23.12,23.15,224800.0,11.2012,11.2012,11.1626,11.177,224800.0
2005-12-27 12:00:00,23.15,23.19,23.13,23.16,206000.0,11.177,11.1964,11.1674,11.1819,206000.0
2005-12-27 12:10:00,23.16,23.16,23.03,23.04,320100.0,11.1819,11.1819,11.1191,11.1239,320100.0
2005-12-27 12:20:00,23.04,23.05,22.98,23.04,269500.0,11.1239,11.1288,11.095,11.1239,269500.0
2005-12-27 12:30:00,23.03,23.04,23.0,23.04,188700.0,11.1191,11.1239,11.1046,11.1239,188700.0
2005-12-27 12:40:00,23.04,23.05,23.0,23.01,149900.0,11.1239,11.1288,11.1046,11.1094,149900.0
2005-12-27 12:50:00,23.01,23.02,22.95,22.97,262800.0,11.1094,11.1143,11.0805,11.0901,262800.0
2005-12-27 13:00:00,22.97,23.04,22.96,23.04,210600.0,11.0901,11.1239,11.0853,11.1239,210600.0
2005-12-27 13:10:00,23.05,23.14,23.05,23.13,225100.0,11.1288,11.1722,11.1288,11.1674,225100.0
2005-12-27 13:20:00,23.12,23.14,23.05,23.13,305100.0,11.1626,11.1722,11.1288,11.1674,305100.0
2005-12-27 13:30:00,23.13,23.14,23.06,23.08,150500.0,11.1674,11.1722,11.1336,11.1432,150500.0
2005-12-27 13:40:00,23.09,23.09,23.05,23.05,82900.0,11.1481,11.1481,11.1288,11.1288,82900.0
2005-12-27 13:50:00,23.06,23.06,23.02,23.03,120600.0,11.1336,11.1336,11.1143,11.1191,120600.0
2005-12-27 14:00:00,23.03,23.13,23.02,23.13,321900.0,11.1191,11.1674,11.1143,11.1674,321900.0
2005-12-27 14:10:00,23.13,23.24,23.13,23.24,267800.0,11.1674,11.2205,11.1674,11.2205,267800.0
2005-12-27 14:20:00,23.25,23.25,23.14,23.15,210600.0,11.2253,11.2253,11.1722,11.177,210600.0
2005-12-27 14:30:00,23.16,23.17,23.1,23.11,158200.0,11.1819,11.1867,11.1529,11.1577,158200.0
2005-12-27 14:40:00,23.12,23.12,23.09,23.1,124800.0,11.1626,11.1626,11.1481,11.1529,124800.0
2005-12-27 14:50:00,23.1,23.1,23.05,23.06,227800.0,11.1529,11.1529,11.1288,11.1336,227800.0
2005-12-27 15:00:00,23.06,23.1,23.05,23.09,203300.0,11.1336,11.1529,11.1288,11.1481,203300.0
2005-12-27 15:10:00,23.1,23.14,23.09,23.14,275100.0,11.1529,11.1722,11.1481,11.1722,275100.0
2005-12-27 15:20:00,23.14,23.16,23.11,23.15,291400.0,11.1722,11.1819,11.1577,11.177,291400.0
2005-12-27 15:30:00,23.16,23.16,23.09,23.11,213400.0,11.1819,11.1819,11.1481,11.1577,213400.0
2005-12-27 15:40:00,23.1,23.11,23.04,23.05,406000.0,11.1529,11.1577,11.1239,11.1288,406000.0
2005-12-27 15:50:00,23.05,23.1,23.04,23.09,357200.0,11.1288,11.1529,11.1239,11.1481,357200.0
2005-12-28 09:30:00,23.09,23.19,23.07,23.14,269600.0,11.1481,11.1964,11.1384,11.1722,269600.0
2005-12-28 09:40:00,23.14,23.14,23.11,23.11,207000.0,11.1722,11.1722,11.1577,11.1577,207000.0
2005-12-28 09:50:00,23.11,23.13,23.09,23.12,179700.0,11.1577,11.1674,11.1481,11.1626,179700.0
2005-12-28 10:00:00,23.11,23.16,23.11,23.14,240600.0,11.1577,11.1819,11.1577,11.1722,240600.0
2005-12-28 10:10:00,23.14,23.16,23.12,23.14,143800.0,11.1722,11.1819,11.1626,11.1722,143800.0
2005-12-28 10:20:00,23.14,23.15,23.07,23.09,72900.0,11.1722,11.177,11.1384,11.1481,72900.0
2005-12-28 10:30:00,23.09,23.1,23.06,23.07,91900.0,11.1481,11.1529,11.1336,11.1384,91900.0
2005-12-28 10:40:00,23.07,23.07,22.98,22.99,168300.0,11.1384,11.1384,11.095,11.0998,168300.0
2005-12-28 10:50:00,22.99,23.04,22.98,23.04,214600.0,11.0998,11.1239,11.095,11.1239,214600.0
2005-12-28 11:00:00,23.03,23.04,23.03,23.04,89000.0,11.1191,11.1239,11.1191,11.1239,89000.0
2005-12-28 11:10:00,23.04,23.07,23.03,23.04,179600.0,11.1239,11.1384,11.1191,11.1239,179600.0
2005-12-28 11:20:00,23.05,23.05,23.04,23.05,77000.0,11.1288,11.1288,11.1239,11.1288,77000.0
2005-12-28 11:30:00,23.05,23.06,23.04,23.06,76900.0,11.1288,11.1336,11.1239,11.1336,76900.0
2005-12-28 11:40:00,23.06,23.06,23.05,23.06,55400.0,11.1336,11.1336,11.1288,11.1336,55400.0
2005-12-28 11:50:00,23.05,23.07,23.05,23.07,87000.0,11.1288,11.1384,11.1288,11.1384,87000.0
2005-12-28 12:00:00,23.06,23.1,23.06,23.08,173600.0,11.1336,11.1529,11.1336,11.1432,173600.0
2005-12-28 12:10:00,23.08,23.09,23.02,23.02,225800.0,11.1432,11.1481,11.1143,11.1143,225800.0
2005-12-28 12:20:00,23.03,23.04,23.0,23.02,214800.0,11.1191,11.1239,11.1046,11.1143,214800.0
2005-12-28 12:30:00,23.03,23.03,22.99,23.0,179700.0,11.1191,11.1191,11.0998,11.1046,179700.0
2005-12-28 12:40:00,22.99,23.0,22.99,23.0,77600.0,11.0998,11.1046,11.0998,11.1046,77600.0
2005-12-28 12:50:00,23.0,23.01,22.97,23.01,166700.0,11.1046,11.1094,11.0901,11.1094,166700.0
2005-12-28 13:00:00,23.0,23.01,23.0,23.0,48100.0,11.1046,11.1094,11.1046,11.1046,48100.0
2005-12-28 13:10:00,23.0,23.01,22.98,22.98,116800.0,11.1046,11.1094,11.095,11.095,116800.0
2005-12-28 13:20:00,22.98,22.99,22.95,22.95,98400.0,11.095,11.0998,11.0805,11.0805,98400.0
2005-12-28 13:30:00,22.95,22.96,22.94,22.95,99300.0,11.0805,11.0853,11.0756,11.0805,99300.0
2005-12-28 13:40:00,22.95,22.97,22.95,22.96,168100.0,11.0805,11.0901,11.0805,11.0853,168100.0
2005-12-28 13:50:00,22.95,22.98,22.95,22.97,116800.0,11.0805,11.095,11.0805,11.0901,116800.0
2005-12-28 14:00:00,22.97,22.98,22.95,22.96,72200.0,11.0901,11.095,11.0805,11.0853,72200.0
2005-12-28 14:10:00,22.97,22.98,22.96,22.97,108100.0,11.0901,11.095,11.0853,11.0901,108100.0
2005-12-28 14:20:00,22.96,23.02,22.96,23.01,168700.0,11.0853,11.1143,11.0853,11.1094,168700.0
2005-12-28 14:30:00,23.01,23.05,23.0,23.02,112600.0,11.1094,11.1288,11.1046,11.1143,112600.0
2005-12-28 14:40:00,23.03,23.03,22.98,22.99,164300.0,11.1191,11.1191,11.095,11.0998,164300.0
2005-12-28 14:50:00,22.98,23.0,22.97,22.98,116000.0,11.095,11.1046,11.0901,11.095,116000.0
2005-12-28 15:00:00,22.98,22.98,22.93,22.94,137900.0,11.095,11.095,11.0708,11.0756,137900.0
2005-12-28 15:10:00,22.94,22.96,22.92,22.93,147100.0,11.0756,11.0853,11.066,11.0708,147100.0
2005-12-28 15:20:00,22.93,22.94,22.91,22.93,189600.0,11.0708,11.0756,11.0612,11.0708,189600.0
2005-12-28 15:30:00,22.94,22.94,22.91,22.91,122200.0,11.0756,11.0756,11.0612,11.0612,122200.0
2005-12-28 15:40:00,22.92,22.93,22.91,22.92,274000.0,11.066,11.0708,11.0612,11.066,274000.0
2005-12-28 15:50:00,22.92,22.92,22.89,22.9,484400.0,11.066,11.066,11.0515,11.0563,484400.0
2005-12-29 09:30:00,22.9,23.02,22.9,23.02,474200.0,11.0563,11.1143,11.0563,11.1143,474200.0
2005-12-29 09:40:00,23.01,23.09,23.01,23.08,181700.0,11.1094,11.1481,11.1094,11.1432,181700.0
2005-12-29 09:50:00,23.08,23.13,23.08,23.08,219000.0,11.1432,11.1674,11.1432,11.1432,219000.0
2005-12-29 10:00:00,23.08,23.11,23.07,23.1,138500.0,11.1432,11.1577,11.1384,11.1529,138500.0
2005-12-29 10:10:00,23.11,23.13,23.1,23.1,99500.0,11.1577,11.1674,11.1529,11.1529,99500.0
2005-12-29 10:20:00,23.1,23.14,23.1,23.14,115300.0,11.1529,11.1722,11.1529,11.1722,115300.0
2005-12-29 10:30:00,23.12,23.2,23.12,23.16,170100.0,11.1626,11.2012,11.1626,11.1819,170100.0
2005-12-29 10:40:00,23.16,23.23,23.15,23.2,295200.0,11.1819,11.2157,11.177,11.2012,295200.0
2005-12-29 10:50:00,23.21,23.24,23.19,23.23,217200.0,11.206,11.2205,11.1964,11.2157,217200.0
2005-12-29 11:00:00,23.23,23.25,23.23,23.24,213500.0,11.2157,11.2253,11.2157,11.2205,213500.0
2005-12-29 11:10:00,23.24,23.27,23.19,23.2,174500.0,11.2205,11.235,11.1964,11.2012,174500.0
2005-12-29 11:20:00,23.19,23.2,23.14,23.17,98400.0,11.1964,11.2012,11.1722,11.1867,98400.0
2005-12-29 11:30:00,23.17,23.18,23.12,23.12,139500.0,11.1867,11.1915,11.1626,11.1626,139500.0
2005-12-29 11:40:00,23.12,23.13,23.1,23.11,141500.0,11.1626,11.1674,11.1529,11.1577,141500.0
2005-12-29 11:50:00,23.12,23.12,23.1,23.11,115400.0,11.1626,11.1626,11.1529,11.1577,115400.0
2005-12-29 12:00:00,23.1,23.12,23.1,23.12,178400.0,11.1529,11.1626,11.1529,11.1626,178400.0
2005-12-29 12:10:00,23.12,23.13,23.1,23.1,113500.0,11.1626,11.1674,11.1529,11.1529,113500.0
2005-12-29 12:20:00,23.1,23.11,23.09,23.1,140800.0,11.1529,11.1577,11.1481,11.1529,140800.0
2005-12-29 12:30:00,23.1,23.11,23.1,23.11,52700.0,11.1529,11.1577,11.1529,11.1577,52700.0
2005-12-29 12:40:00,23.11,23.11,23.09,23.1,117300.0,11.1577,11.1577,11.1481,11.1529,117300.0
2005-12-29 12:50:00,23.1,23.11,23.1,23.11,93900.0,11.1529,11.1577,11.1529,11.1577,93900.0
2005-12-29 13:00:00,23.11,23.13,23.11,23.12,188100.0,11.1577,11.1674,11.1577,11.1626,188100.0
2005-12-29 13:10:00,23.12,23.14,23.12,23.12,126800.0,11.1626,11.1722,11.1626,11.1626,126800.0
2005-12-29 13:20:00,23.13,23.13,23.1,23.1,63800.0,11.1674,11.1674,11.1529,11.1529,63800.0
2005-12-29 13:30:00,23.11,23.12,23.1,23.11,68800.0,11.1577,11.1626,11.1529,11.1577,68800.0
2005-12-29 13:40:00,23.12,23.12,23.11,23.11,77800.0,11.1626,11.1626,11.1577,11.1577,77800.0
2005-12-29 13:50:00,23.11,23.14,23.11,23.13,135800.0,11.1577,11.1722,11.1577,11.1674,135800.0
2005-12-29 14:00:00,23.12,23.13,23.11,23.12,194600.0,11.1626,11.1674,11.1577,11.1626,194600.0
2005-12-29 14:10:00,23.13,23.15,23.13,23.13,171000.0,11.1674,11.177,11.1674,11.1674,171000.0
2005-12-29 14:20:00,23.13,23.18,23.12,23.18,108600.0,11.1674,11.1915,11.1626,11.1915,108600.0
2005-12-29 14:30:00,23.18,23.18,23.16,23.18,85800.0,11.1915,11.1915,11.1819,11.1915,85800.0
2005-12-29 14:40:00,23.17,23.18,23.15,23.15,155000.0,11.1867,11.1915,11.177,11.177,155000.0
2005-12-29 14:50:00,23.15,23.16,23.15,23.16,90000.0,11.177,11.1819,11.177,11.1819,90000.0
2005-12-29 15:00:00,23.16,23.16,23.12,23.13,219800.0,11.1819,11.1819,11.1626,11.1674,219800.0
2005-12-29 15:10:00,23.12,23.14,23.1,23.13,476000.0,11.1626,11.1722,11.1529,11.1674,476000.0
2005-12-29 15:20:00,23.12,23.15,23.1,23.15,460900.0,11.1626,11.177,11.1529,11.177,460900.0
2005-12-29 15:30:00,23.14,23.16,23.13,23.16,228500.0,11.1722,11.1819,11.1674,11.1819,228500.0
2005-12-29 15:40:00,23.15,23.17,23.15,23.16,389400.0,11.177,11.1867,11.177,11.1819,389400.0
2005-12-29 15:50:00,23.17,23.17,23.12,23.13,357600.0,11.1867,11.1867,11.1626,11.1674,357600.0
2005-12-30 09:30:00,23.01,23.07,23.0,23.04,317200.0,11.1094,11.1384,11.1046,11.1239,317200.0
2005-12-30 09:40:00,23.04,23.05,23.03,23.04,131400.0,11.1239,11.1288,11.1191,11.1239,131400.0
2005-12-30 09:50:00,23.05,23.08,23.04,23.08,132800.0,11.1288,11.1432,11.1239,11.1432,132800.0
2005-12-30 10:00:00,23.07,23.11,23.06,23.1,224600.0,11.1384,11.1577,11.1336,11.1529,224600.0
2005-12-30 10:10:00,23.1,23.1,23.05,23.07,145400.0,11.1529,11.1529,11.1288,11.1384,145400.0
2005-12-30 10:20:00,23.07,23.09,23.06,23.07,98800.0,11.1384,11.1481,11.1336,11.1384,98800.0
2005-12-30 10:30:00,23.07,23.09,23.07,23.09,114400.0,11.1384,11.1481,11.1384,11.1481,114400.0
2005-12-30 10:40:00,23.09,23.12,23.07,23.12,230800.0,11.1481,11.1626,11.1384,11.1626,230800.0
2005-12-30 10:50:00,23.11,23.13,23.1,23.11,124900.0,11.1577,11.1674,11.1529,11.1577,124900.0
2005-12-30 11:00:00,23.11,23.12,23.09,23.1,153400.0,11.1577,11.1626,11.1481,11.1529,153400.0
2005-12-30 11:10:00,23.1,23.1,23.04,23.04,150600.0,11.1529,11.1529,11.1239,11.1239,150600.0
2005-12-30 11:20:00,23.05,23.06,23.02,23.03,116300.0,11.1288,11.1336,11.1143,11.1191,116300.0
2005-12-30 11:30:00,23.03,23.06,23.03,23.05,100600.0,11.1191,11.1336,11.1191,11.1288,100600.0
2005-12-30 11:40:00,23.05,23.07,23.04,23.06,119500.0,11.1288,11.1384,11.1239,11.1336,119500.0
2005-12-30 11:50:00,23.06,23.1,23.03,23.03,175000.0,11.1336,11.1529,11.1191,11.1191,175000.0
2005-12-30 12:00:00,23.03,23.05,23.02,23.02,169100.0,11.1191,11.1288,11.1143,11.1143,169100.0
2005-12-30 12:10:00,23.02,23.03,23.01,23.01,151800.0,11.1143,11.1191,11.1094,11.1094,151800.0
2005-12-30 12:20:00,23.01,23.02,23.0,23.0,293500.0,11.1094,11.1143,11.1046,11.1046,293500.0
2005-12-30 12:30:00,23.0,23.01,22.95,22.98,212200.0,11.1046,11.1094,11.0805,11.095,212200.0
2005-12-30 12:40:00,22.98,23.0,22.93,22.93,95700.0,11.095,11.1046,11.0708,11.0708,95700.0
2005-12-30 12:50:00,22.94,22.96,22.92,22.95,116600.0,11.0756,11.0853,11.066,11.0805,116600.0
2005-12-30 13:00:00,22.95,22.97,22.95,22.97,91800.0,11.0805,11.0901,11.0805,11.0901,91800.0
2005-12-30 13:10:00,22.96,22.98,22.96,22.97,84500.0,11.0853,11.095,11.0853,11.0901,84500.0
2005-12-30 13:20:00,22.97,23.01,22.97,22.99,239500.0,11.0901,11.1094,11.0901,11.0998,239500.0
2005-12-30 13:30:00,22.98,22.99,22.97,22.98,103800.0,11.095,11.0998,11.0901,11.095,103800.0
2005-12-30 13:40:00,22.98,22.99,22.95,22.98,186300.0,11.095,11.0998,11.0805,11.095,186300.0
2005-12-30 13:50:00,22.98,22.98,22.94,22.95,86200.0,11.095,11.095,11.0756,11.0805,86200.0
2005-12-30 14:00:00,22.94,23.01,22.94,23.0,174400.0,11.0756,11.1094,11.0756,11.1046,174400.0
2005-12-30 14:10:00,22.99,23.0,22.95,22.95,56300.0,11.0998,11.1046,11.0805,11.0805,56300.0
2005-12-30 14:20:00,22.95,22.96,22.93,22.93,89800.0,11.0805,11.0853,11.0708,11.0708,89800.0
2005-12-30 14:30:00,22.93,22.94,22.9,22.93,149100.0,11.0708,11.0756,11.0563,11.0708,149100.0
2005-12-30 14:40:00,22.93,22.95,22.92,22.92,99300.0,11.0708,11.0805,11.066,11.066,99300.0
2005-12-30 14:50:00,22.93,22.95,22.92,22.93,125600.0,11.0708,11.0805,11.066,11.0708,125600.0
2005-12-30 15:00:00,22.93,22.96,22.93,22.95,343700.0,11.0708,11.0853,11.0708,11.0805,343700.0
2005-12-30 15:10:00,22.95,22.95,22.93,22.93,222800.0,11.0805,11.0805,11.0708,11.0708,222800.0
2005-12-30 15:20:00,22.94,23.01,22.93,22.99,675400.0,11.0756,11.1094,11.0708,11.0998,675400.0
2005-12-30 15:30:00,22.99,23.0,22.94,22.97,250500.0,11.0998,11.1046,11.0756,11.0901,250500.0
2005-12-30 15:40:00,22.96,23.03,22.93,22.99,357600.0,11.0853,11.1191,11.0708,11.0998,357600.0
2005-12-30 15:50:00,22.99,23.0,22.96,22.98,602600.0,11.0998,11.1046,11.0853,11.095,602600.0
2006-01-03 09:30:00,23.25,23.25,22.97,23.07,328800.0,11.2253,11.2253,11.0901,11.1384,328800.0
2006-01-03 09:40:00,23.07,23.12,23.0,23.01,179000.0,11.1384,11.1626,11.1046,11.1094,179000.0
2006-01-03 09:50:00,23.01,23.06,22.98,23.03,441900.0,11.1094,11.1336,11.095,11.1191,441900.0
2006-01-03 10:00:00,23.04,23.08,22.98,22.99,304600.0,11.1239,11.1432,11.095,11.0998,304600.0
2006-01-03 10:10:00,22.98,22.98,22.92,22.95,158800.0,11.095,11.095,11.066,11.0805,158800.0
2006-01-03 10:20:00,22.94,23.0,22.93,22.97,263000.0,11.0756,11.1046,11.0708,11.0901,263000.0
2006-01-03 10:30:00,22.98,23.05,22.96,22.97,169500.0,11.095,11.1288,11.0853,11.0901,169500.0
2006-01-03 10:40:00,22.96,23.01,22.96,22.98,273000.0,11.0853,11.1094,11.0853,11.095,273000.0
2006-01-03 10:50:00,22.98,23.03,22.97,23.0,247700.0,11.095,11.1191,11.0901,11.1046,247700.0
2006-01-03 11:00:00,23.01,23.02,22.99,22.99,328300.0,11.1094,11.1143,11.0998,11.0998,328300.0
2006-01-03 11:10:00,23.0,23.07,22.99,23.05,207900.0,11.1046,11.1384,11.0998,11.1288,207900.0
2006-01-03 11:20:00,23.06,23.07,23.02,23.03,165800.0,11.1336,11.1384,11.1143,11.1191,165800.0
2006-01-03 11:30:00,23.03,23.04,23.02,23.03,240200.0,11.1191,11.1239,11.1143,11.1191,240200.0
2006-01-03 11:40:00,23.03,23.03,23.0,23.01,216500.0,11.1191,11.1191,11.1046,11.1094,216500.0
2006-01-03 11:50:00,23.01,23.05,23.01,23.04,305200.0,11.1094,11.1288,11.1094,11.1239,305200.0
2006-01-03 12:00:00,23.04,23.06,23.02,23.05,135200.0,11.1239,11.1336,11.1143,11.1288,135200.0
2006-01-03 12:10:00,23.05,23.05,23.02,23.03,159400.0,11.1288,11.1288,11.1143,11.1191,159400.0
2006-01-03 12:20:00,23.03,23.04,23.01,23.02,171300.0,11.1191,11.1239,11.1094,11.1143,171300.0
2006-01-03 12:30:00,23.03,23.05,23.01,23.03,202600.0,11.1191,11.1288,11.1094,11.1191,202600.0
2006-01-03 12:40:00,23.04,23.06,23.01,23.05,150800.0,11.1239,11.1336,11.1094,11.1288,150800.0
2006-01-03 12:50:00,23.06,23.06,23.0,23.01,130600.0,11.1336,11.1336,11.1046,11.1094,130600.0
2006-01-03 13:00:00,23.01,23.01,23.0,23.01,150300.0,11.1094,11.1094,11.1046,11.1094,150300.0
2006-01-03 13:10:00,23.0,23.01,22.96,22.97,186600.0,11.1046,11.1094,11.0853,11.0901,186600.0
2006-01-03 13:20:00,22.97,22.97,22.95,22.95,86200.0,11.0901,11.0901,11.0805,11.0805,86200.0
2006-01-03 13:30:00,22.96,22.96,22.94,22.94,76000.0,11.0853,11.0853,11.0756,11.0756,76000.0
2006-01-03 13:40:00,22.94,22.98,22.94,22.96,156000.0,11.0756,11.095,11.0756,11.0853,156000.0
2006-01-03 13:50:00,22.97,22.98,22.96,22.98,142400.0,11.0901,11.095,11.0853,11.095,142400.0
2006-01-03 14:00:00,22.97,23.07,22.97,23.04,183100.0,11.0901,11.1384,11.0901,11.1239,183100.0
2006-01-03 14:10:00,23.03,23.07,23.0,23.07,545400.0,11.1191,11.1384,11.1046,11.1384,545400.0
2006-01-03 14:20:00,23.07,23.08,23.05,23.07,122500.0,11.1384,11.1432,11.1288,11.1384,122500.0
2006-01-03 14:30:00,23.08,23.11,23.07,23.09,156300.0,11.1432,11.1577,11.1384,11.1481,156300.0
2006-01-03 14:40:00,23.1,23.13,23.09,23.13,140600.0,11.1529,11.1674,11.1481,11.1674,140600.0
2006-01-03 14:50:00,23.14,23.17,23.12,23.14,338000.0,11.1722,11.1867,11.1626,11.1722,338000.0
2006-01-03 15:00:00,23.15,23.23,23.14,23.21,369100.0,11.177,11.2157,11.1722,11.206,369100.0
2006-01-03 15:10:00,23.21,23.23,23.18,23.19,282200.0,11.206,11.2157,11.1915,11.1964,282200.0
2006-01-03 15:20:00,23.18,23.2,23.15,23.17,294300.0,11.1915,11.2012,11.177,11.1867,294300.0
2006-01-03 15:30:00,23.17,23.23,23.17,23.23,389200.0,11.1867,11.2157,11.1867,11.2157,389200.0
2006-01-03 15:40:00,23.23,23.26,23.23,23.25,468000.0,11.2157,11.2301,11.2157,11.2253,468000.0
2006-01-03 15:50:00,23.26,23.27,23.23,23.24,457000.0,11.2301,11.235,11.2157,11.2205,457000.0
2006-01-04 09:30:00,22.85,22.98,22.81,22.95,457300.0,11.1687,11.2322,11.1491,11.2176,457300.0
2006-01-04 09:40:00,22.95,23.02,22.92,22.99,203100.0,11.2176,11.2518,11.2029,11.2371,203100.0
2006-01-04 09:50:00,22.99,23.0,22.88,22.92,220800.0,11.2371,11.242,11.1834,11.2029,220800.0
2006-01-04 10:00:00,22.92,22.97,22.87,22.95,227500.0,11.2029,11.2274,11.1785,11.2176,227500.0
2006-01-04 10:10:00,22.94,22.98,22.92,22.96,662600.0,11.2127,11.2322,11.2029,11.2225,662600.0
2006-01-04 10:20:00,22.96,22.99,22.93,22.95,287100.0,11.2225,11.2371,11.2078,11.2176,287100.0
2006-01-04 10:30:00,22.96,22.96,22.9,22.9,152600.0,11.2225,11.2225,11.1931,11.1931,152600.0
2006-01-04 10:40:00,22.9,22.91,22.8,22.81,250300.0,11.1931,11.198,11.1443,11.1491,250300.0
2006-01-04 10:50:00,22.8,22.87,22.78,22.86,304200.0,11.1443,11.1785,11.1345,11.1736,304200.0
2006-01-04 11:00:00,22.85,22.86,22.83,22.84,274200.0,11.1687,11.1736,11.1589,11.1638,274200.0
2006-01-04 11:10:00,22.83,22.85,22.83,22.84,228600.0,11.1589,11.1687,11.1589,11.1638,228600.0
2006-01-04 11:20:00,22.84,22.84,22.82,22.83,149600.0,11.1638,11.1638,11.154,11.1589,149600.0
2006-01-04 11:30:00,22.83,22.83,22.82,22.82,149200.0,11.1589,11.1589,11.154,11.154,149200.0
2006-01-04 11:40:00,22.82,22.83,22.79,22.81,192900.0,11.154,11.1589,11.1394,11.1491,192900.0
2006-01-04 11:50:00,22.8,22.85,22.8,22.84,701200.0,11.1443,11.1687,11.1443,11.1638,701200.0
2006-01-04 12:00:00,22.84,22.84,22.8,22.81,189700.0,11.1638,11.1638,11.1443,11.1491,189700.0
2006-01-04 12:10:00,22.8,22.82,22.78,22.79,258400.0,11.1443,11.154,11.1345,11.1394,258400.0
2006-01-04 12:20:00,22.79,22.79,22.77,22.77,152200.0,11.1394,11.1394,11.1296,11.1296,152200.0
2006-01-04 12:30:00,22.77,22.77,22.74,22.74,295500.0,11.1296,11.1296,11.1149,11.1149,295500.0
2006-01-04 12:40:00,22.75,22.75,22.72,22.73,166000.0,11.1198,11.1198,11.1052,11.11,166000.0
2006-01-04 12:50:00,22.72,22.77,22.71,22.76,302200.0,11.1052,11.1296,11.1003,11.1247,302200.0
2006-01-04 13:00:00,22.76,22.77,22.74,22.76,138900.0,11.1247,11.1296,11.1149,11.1247,138900.0
2006-01-04 13:10:00,22.76,22.76,22.71,22.73,163400.0,11.1247,11.1247,11.1003,11.11,163400.0
2006-01-04 13:20:00,22.73,22.76,22.7,22.74,387900.0,11.11,11.1247,11.0954,11.1149,387900.0
2006-01-04 13:30:00,22.75,22.76,22.69,22.69,195200.0,11.1198,11.1247,11.0905,11.0905,195200.0
2006-01-04 13:40:00,22.7,22.7,22.66,22.69,199700.0,11.0954,11.0954,11.0758,11.0905,199700.0
2006-01-04 13:50:00,22.69,22.69,22.67,22.67,112400.0,11.0905,11.0905,11.0807,11.0807,112400.0
2006-01-04 14:00:00,22.67,22.68,22.66,22.66,144500.0,11.0807,11.0856,11.0758,11.0758,144500.0
2006-01-04 14:10:00,22.66,22.67,22.59,22.6,345900.0,11.0758,11.0807,11.0416,11.0465,345900.0
2006-01-04 14:20:00,22.6,22.61,22.58,22.59,410200.0,11.0465,11.0514,11.0367,11.0416,410200.0
2006-01-04 14:30:00,22.59,22.6,22.57,22.59,194200.0,11.0416,11.0465,11.0318,11.0416,194200.0
2006-01-04 14:40:00,22.59,22.59,22.55,22.58,375500.0,11.0416,11.0416,11.0221,11.0367,375500.0
2006-01-04 14:50:00,22.58,22.58,22.53,22.57,298900.0,11.0367,11.0367,11.0123,11.0318,298900.0
2006-01-04 15:00:00,22.57,22.58,22.55,22.57,259300.0,11.0318,11.0367,11.0221,11.0318,259300.0
2006-01-04 15:10:00,22.56,22.61,22.56,22.61,380600.0,11.0269,11.0514,11.0269,11.0514,380600.0
2006-01-04 15:20:00,22.6,22.64,22.59,22.64,615000.0,11.0465,11.0661,11.0416,11.0661,615000.0
2006-01-04 15:30:00,22.64,22.67,22.62,22.66,371400.0,11.0661,11.0807,11.0563,11.0758,371400.0
2006-01-04 15:40:00,22.66,22.67,22.64,22.65,609100.0,11.0758,11.0807,11.0661,11.0709,609100.0
2006-01-04 15:50:00,22.65,22.66,22.62,22.62,601700.0,11.0709,11.0758,11.0563,11.0563,601700.0
2006-01-05 09:30:00,22.56,22.66,22.54,22.65,275500.0,11.0269,11.0758,11.0172,11.0709,275500.0
2006-01-05 09:40:00,22.7,22.79,22.65,22.76,284800.0,11.0954,11.1394,11.0709,11.1247,284800.0
2006-01-05 09:50:00,22.76,22.77,22.7,22.71,279500.0,11.1247,11.1296,11.0954,11.1003,279500.0
2006-01-05 10:00:00,22.72,22.78,22.7,22.75,192600.0,11.1052,11.1345,11.0954,11.1198,192600.0
2006-01-05 10:10:00,22.75,22.75,22.68,22.69,129400.0,11.1198,11.1198,11.0856,11.0905,129400.0
2006-01-05 10:20:00,22.68,22.74,22.67,22.73,224900.0,11.0856,11.1149,11.0807,11.11,224900.0
2006-01-05 10:30:00,22.74,22.75,22.68,22.68,243200.0,11.1149,11.1198,11.0856,11.0856,243200.0
2006-01-05 10:40:00,22.68,22.69,22.62,22.65,166800.0,11.0856,11.0905,11.0563,11.0709,166800.0
2006-01-05 10:50:00,22.65,22.68,22.64,22.66,69300.0,11.0709,11.0856,11.0661,11.0758,69300.0
2006-01-05 11:00:00,22.67,22.67,22.64,22.65,156500.0,11.0807,11.0807,11.0661,11.0709,156500.0
2006-01-05 11:10:00,22.65,22.71,22.65,22.7,161500.0,11.0709,11.1003,11.0709,11.0954,161500.0
2006-01-05 11:20:00,22.7,22.77,22.7,22.75,224700.0,11.0954,11.1296,11.0954,11.1198,224700.0
2006-01-05 11:30:00,22.74,22.79,22.74,22.77,95900.0,11.1149,11.1394,11.1149,11.1296,95900.0
2006-01-05 11:40:00,22.78,22.8,22.76,22.8,136800.0,11.1345,11.1443,11.1247,11.1443,136800.0
2006-01-05 11:50:00,22.8,22.82,22.79,22.8,141300.0,11.1443,11.154,11.1394,11.1443,141300.0
2006-01-05 12:00:00,22.81,22.81,22.77,22.77,83200.0,11.1491,11.1491,11.1296,11.1296,83200.0
2006-01-05 12:10:00,22.78,22.82,22.77,22.81,151400.0,11.1345,11.154,11.1296,11.1491,151400.0
2006-01-05 12:20:00,22.81,22.82,22.8,22.8,81000.0,11.1491,11.154,11.1443,11.1443,81000.0
2006-01-05 12:30:00,22.81,22.81,22.78,22.78,101600.0,11.1491,11.1491,11.1345,11.1345,101600.0
2006-01-05 12:40:00,22.78,22.79,22.71,22.73,146300.0,11.1345,11.1394,11.1003,11.11,146300.0
2006-01-05 12:50:00,22.74,22.74,22.72,22.74,80000.0,11.1149,11.1149,11.1052,11.1149,80000.0
2006-01-05 13:00:00,22.74,22.74,22.69,22.72,275000.0,11.1149,11.1149,11.0905,11.1052,275000.0
2006-01-05 13:10:00,22.72,22.72,22.68,22.68,63500.0,11.1052,11.1052,11.0856,11.0856,63500.0
2006-01-05 13:20:00,22.68,22.68,22.65,22.65,88200.0,11.0856,11.0856,11.0709,11.0709,88200.0
2006-01-05 13:30:00,22.65,22.66,22.63,22.63,72900.0,11.0709,11.0758,11.0612,11.0612,72900.0
2006-01-05 13:40:00,22.63,22.64,22.56,22.57,127300.0,11.0612,11.0661,11.0269,11.0318,127300.0
2006-01-05 13:50:00,22.57,22.6,22.57,22.58,199100.0,11.0318,11.0465,11.0318,11.0367,199100.0
2006-01-05 14:00:00,22.58,22.61,22.58,22.59,120500.0,11.0367,11.0514,11.0367,11.0416,120500.0
2006-01-05 14:10:00,22.59,22.64,22.59,22.63,144700.0,11.0416,11.0661,11.0416,11.0612,144700.0
2006-01-05 14:20:00,22.63,22.64,22.6,22.61,322600.0,11.0612,11.0661,11.0465,11.0514,322600.0
2006-01-05 14:30:00,22.62,22.63,22.61,22.62,113700.0,11.0563,11.0612,11.0514,11.0563,113700.0
2006-01-05 14:40:00,22.62,22.62,22.59,22.6,168900.0,11.0563,11.0563,11.0416,11.0465,168900.0
2006-01-05 14:50:00,22.6,22.63,22.59,22.63,436600.0,11.0465,11.0612,11.0416,11.0612,436600.0
2006-01-05 15:00:00,22.63,22.65,22.62,22.63,469000.0,11.0612,11.0709,11.0563,11.0612,469000.0
2006-01-05 15:10:00,22.64,22.64,22.61,22.62,146400.0,11.0661,11.0661,11.0514,11.0563,146400.0
2006-01-05 15:20:00,22.62,22.62,22.57,22.61,433800.0,11.0563,11.0563,11.0318,11.0514,433800.0
2006-01-05 15:30:00,22.6,22.61,22.59,22.59,276300.0,11.0465,11.0514,11.0416,11.0416,276300.0
2006-01-05 15:40:00,22.6,22.63,22.59,22.6,584100.0,11.0465,11.0612,11.0416,11.0465,584100.0
2006-01-05 15:50:00,22.6,22.63,22.59,22.62,617600.0,11.0465,11.0612,11.0416,11.0563,617600.0
2006-01-06 09:30:00,22.63,22.74,22.61,22.71,417400.0,11.0612,11.1149,11.0514,11.1003,417400.0
2006-01-06 09:40:00,22.71,22.74,22.7,22.73,237500.0,11.1003,11.1149,11.0954,11.11,237500.0
2006-01-06 09:50:00,22.73,22.79,22.68,22.78,288500.0,11.11,11.1394,11.0856,11.1345,288500.0
2006-01-06 10:00:00,22.78,22.81,22.69,22.71,266500.0,11.1345,11.1491,11.0905,11.1003,266500.0
2006-01-06 10:10:00,22.7,22.72,22.65,22.67,137600.0,11.0954,11.1052,11.0709,11.0807,137600.0
2006-01-06 10:20:00,22.67,22.7,22.64,22.68,225800.0,11.0807,11.0954,11.0661,11.0856,225800.0
2006-01-06 10:30:00,22.69,22.71,22.66,22.66,192700.0,11.0905,11.1003,11.0758,11.0758,192700.0
2006-01-06 10:40:00,22.66,22.67,22.61,22.67,204200.0,11.0758,11.0807,11.0514,11.0807,204200.0
2006-01-06 10:50:00,22.67,22.67,22.63,22.65,70600.0,11.0807,11.0807,11.0612,11.0709,70600.0
2006-01-06 11:00:00,22.65,22.66,22.61,22.65,154000.0,11.0709,11.0758,11.0514,11.0709,154000.0
2006-01-06 11:10:00,22.64,22.66,22.62,22.63,126600.0,11.0661,11.0758,11.0563,11.0612,126600.0
2006-01-06 11:20:00,22.63,22.69,22.63,22.69,199200.0,11.0612,11.0905,11.0612,11.0905,199200.0
2006-01-06 11:30:00,22.69,22.73,22.67,22.73,151000.0,11.0905,11.11,11.0807,11.11,151000.0
2006-01-06 11:40:00,22.74,22.74,22.69,22.69,107200.0,11.1149,11.1149,11.0905,11.0905,107200.0
2006-01-06 11:50:00,22.69,22.7,22.65,22.66,187600.0,11.0905,11.0954,11.0709,11.0758,187600.0
2006-01-06 12:00:00,22.67,22.71,22.64,22.64,203000.0,11.0807,11.1003,11.0661,11.0661,203000.0
2006-01-06 12:10:00,22.65,22.68,22.64,22.66,81700.0,11.0709,11.0856,11.0661,11.0758,81700.0
2006-01-06 12:20:00,22.67,22.69,22.65,22.65,47800.0,11.0807,11.0905,11.0709,11.0709,47800.0
2006-01-06 12:30:00,22.65,22.7,22.64,22.68,114600.0,11.0709,11.0954,11.0661,11.0856,114600.0
2006-01-06 12:40:00,22.69,22.69,22.67,22.69,72400.0,11.0905,11.0905,11.0807,11.0905,72400.0
2006-01-06 12:50:00,22.69,22.69,22.65,22.66,60100.0,11.0905,11.0905,11.0709,11.0758,60100.0
2006-01-06 13:00:00,22.67,22.73,22.66,22.73,618800.0,11.0807,11.11,11.0758,11.11,618800.0
2006-01-06 13:10:00,22.73,22.73,22.68,22.68,74800.0,11.11,11.11,11.0856,11.0856,74800.0
2006-01-06 13:20:00,22.69,22.71,22.68,22.69,56800.0,11.0905,11.1003,11.0856,11.0905,56800.0
2006-01-06 13:30:00,22.7,22.73,22.68,22.7,60000.0,11.0954,11.11,11.0856,11.0954,60000.0
2006-01-06 13:40:00,22.7,22.72,22.69,22.71,109200.0,11.0954,11.1052,11.0905,11.1003,109200.0
2006-01-06 13:50:00,22.71,22.75,22.7,22.74,151900.0,11.1003,11.1198,11.0954,11.1149,151900.0
2006-01-06 14:00:00,22.73,22.75,22.73,22.73,160500.0,11.11,11.1198,11.11,11.11,160500.0
2006-01-06 14:10:00,22.73,22.76,22.72,22.75,205400.0,11.11,11.1247,11.1052,11.1198,205400.0
2006-01-06 14:20:00,22.74,22.76,22.74,22.75,229300.0,11.1149,11.1247,11.1149,11.1198,229300.0
2006-01-06 14:30:00,22.75,22.75,22.74,22.74,65300.0,11.1198,11.1198,11.1149,11.1149,65300.0
2006-01-06 14:40:00,22.75,22.75,22.71,22.72,62600.0,11.1198,11.1198,11.1003,11.1052,62600.0
2006-01-06 14:50:00,22.72,22.72,22.69,22.71,106400.0,11.1052,11.1052,11.0905,11.1003,106400.0
2006-01-06 15:00:00,22.7,22.75,22.7,22.74,162600.0,11.0954,11.1198,11.0954,11.1149,162600.0
2006-01-06 15:10:00,22.73,22.79,22.73,22.78,190400.0,11.11,11.1394,11.11,11.1345,190400.0
2006-01-06 15:20:00,22.79,22.79,22.76,22.79,247300.0,11.1394,11.1394,11.1247,11.1394,247300.0
2006-01-06 15:30:00,22.78,22.79,22.76,22.78,260000.0,11.1345,11.1394,11.1247,11.1345,260000.0
2006-01-06 15:40:00,22.77,22.79,22.77,22.78,283000.0,11.1296,11.1394,11.1296,11.1345,283000.0
2006-01-06 15:50:00,22.78,22.8,22.78,22.8,360400.0,11.1345,11.1443,11.1345,11.1443,360400.0
2006-01-09 09:30:00,22.8,22.85,22.75,22.8,382500.0,11.1443,11.1687,11.1198,11.1443,382500.0
2006-01-09 09:40:00,22.77,22.8,22.71,22.76,150000.0,11.1296,11.1443,11.1003,11.1247,150000.0
2006-01-09 09:50:00,22.76,22.77,22.7,22.72,167100.0,11.1247,11.1296,11.0954,11.1052,167100.0
2006-01-09 10:00:00,22.71,22.71,22.66,22.7,132400.0,11.1003,11.1003,11.0758,11.0954,132400.0
2006-01-09 10:10:00,22.7,22.72,22.69,22.7,83900.0,11.0954,11.1052,11.0905,11.0954,83900.0
2006-01-09 10:20:00,22.7,22.72,22.69,22.71,229700.0,11.0954,11.1052,11.0905,11.1003,229700.0
2006-01-09 10:30:00,22.71,22.72,22.65,22.67,175500.0,11.1003,11.1052,11.0709,11.0807,175500.0
2006-01-09 10:40:00,22.67,22.67,22.64,22.65,88600.0,11.0807,11.0807,11.0661,11.0709,88600.0
2006-01-09 10:50:00,22.65,22.65,22.54,22.54,199200.0,11.0709,11.0709,11.0172,11.0172,199200.0
2006-01-09 11:00:00,22.53,22.6,22.53,22.59,107700.0,11.0123,11.0465,11.0123,11.0416,107700.0
2006-01-09 11:10:00,22.6,22.6,22.56,22.59,108700.0,11.0465,11.0465,11.0269,11.0416,108700.0
2006-01-09 11:20:00,22.59,22.61,22.58,22.6,146400.0,11.0416,11.0514,11.0367,11.0465,146400.0
2006-01-09 11:30:00,22.59,22.62,22.57,22.61,95900.0,11.0416,11.0563,11.0318,11.0514,95900.0
2006-01-09 11:40:00,22.6,22.61,22.57,22.6,64700.0,11.0465,11.0514,11.0318,11.0465,64700.0
2006-01-09 11:50:00,22.6,22.64,22.59,22.64,325400.0,11.0465,11.0661,11.0416,11.0661,325400.0
2006-01-09 12:00:00,22.64,22.65,22.62,22.65,61900.0,11.0661,11.0709,11.0563,11.0709,61900.0
2006-01-09 12:10:00,22.65,22.7,22.64,22.68,176800.0,11.0709,11.0954,11.0661,11.0856,176800.0
2006-01-09 12:20:00,22.68,22.69,22.63,22.69,140100.0,11.0856,11.0905,11.0612,11.0905,140100.0
2006-01-09 12:30:00,22.68,22.69,22.64,22.67,112100.0,11.0856,11.0905,11.0661,11.0807,112100.0
2006-01-09 12:40:00,22.67,22.68,22.64,22.67,125100.0,11.0807,11.0856,11.0661,11.0807,125100.0
2006-01-09 12:50:00,22.67,22.7,22.65,22.7,178700.0,11.0807,11.0954,11.0709,11.0954,178700.0
2006-01-09 13:00:00,22.7,22.73,22.68,22.7,136300.0,11.0954,11.11,11.0856,11.0954,136300.0
2006-01-09 13:10:00,22.7,22.74,22.67,22.7,173500.0,11.0954,11.1149,11.0807,11.0954,173500.0
2006-01-09 13:20:00,22.69,22.75,22.68,22.74,170700.0,11.0905,11.1198,11.0856,11.1149,170700.0
2006-01-09 13:30:00,22.72,22.78,22.7,22.77,191800.0,11.1052,11.1345,11.0954,11.1296,191800.0
2006-01-09 13:40:00,22.77,22.79,22.75,22.77,139900.0,11.1296,11.1394,11.1198,11.1296,139900.0
2006-01-09 13:50:00,22.77,22.79,22.74,22.74,95200.0,11.1296,11.1394,11.1149,11.1149,95200.0
2006-01-09 14:00:00,22.73,22.76,22.73,22.75,72200.0,11.11,11.1247,11.11,11.1198,72200.0
2006-01-09 14:10:00,22.74,22.76,22.73,22.73,107100.0,11.1149,11.1247,11.11,11.11,107100.0
2006-01-09 14:20:00,22.73,22.74,22.71,22.71,85800.0,11.11,11.1149,11.1003,11.1003,85800.0
2006-01-09 14:30:00,22.71,22.72,22.69,22.7,295100.0,11.1003,11.1052,11.0905,11.0954,295100.0
2006-01-09 14:40:00,22.7,22.72,22.69,22.71,127900.0,11.0954,11.1052,11.0905,11.1003,127900.0
2006-01-09 14:50:00,22.72,22.74,22.71,22.71,64200.0,11.1052,11.1149,11.1003,11.1003,64200.0
2006-01-09 15:00:00,22.7,22.72,22.7,22.72,72200.0,11.0954,11.1052,11.0954,11.1052,72200.0
2006-01-09 15:10:00,22.72,22.74,22.71,22.73,78000.0,11.1052,11.1149,11.1003,11.11,78000.0
2006-01-09 15:20:00,22.72,22.75,22.71,22.74,115300.0,11.1052,11.1198,11.1003,11.1149,115300.0
2006-01-09 15:30:00,22.74,22.81,22.74,22.79,259200.0,11.1149,11.1491,11.1149,11.1394,259200.0
2006-01-09 15:40:00,22.79,22.83,22.78,22.82,347900.0,11.1394,11.1589,11.1345,11.154,347900.0
2006-01-09 15:50:00,22.83,22.84,22.82,22.84,282700.0,11.1589,11.1638,11.154,11.1638,282700.0
2006-01-10 09:30:00,22.67,22.74,22.64,22.64,224200.0,11.0807,11.1149,11.0661,11.0661,224200.0
2006-01-10 09:40:00,22.65,22.65,22.59,22.63,338800.0,11.0709,11.0709,11.0416,11.0612,338800.0
2006-01-10 09:50:00,22.63,22.63,22.59,22.6,211900.0,11.0612,11.0612,11.0416,11.0465,211900.0
2006-01-10 10:00:00,22.61,22.63,22.54,22.56,167500.0,11.0514,11.0612,11.0172,11.0269,167500.0
2006-01-10 10:10:00,22.56,22.57,22.54,22.55,319900.0,11.0269,11.0318,11.0172,11.0221,319900.0
2006-01-10 10:20:00,22.54,22.55,22.48,22.52,260200.0,11.0172,11.0221,10.9878,11.0074,260200.0
2006-01-10 10:30:00,22.52,22.54,22.5,22.53,117500.0,11.0074,11.0172,10.9976,11.0123,117500.0
2006-01-10 10:40:00,22.53,22.57,22.53,22.57,185600.0,11.0123,11.0318,11.0123,11.0318,185600.0
2006-01-10 10:50:00,22.57,22.61,22.57,22.61,152400.0,11.0318,11.0514,11.0318,11.0514,152400.0
2006-01-10 11:00:00,22.6,22.61,22.59,22.6,118200.0,11.0465,11.0514,11.0416,11.0465,118200.0
2006-01-10 11:10:00,22.61,22.61,22.54,22.61,136700.0,11.0514,11.0514,11.0172,11.0514,136700.0
2006-01-10 11:20:00,22.61,22.61,22.59,22.59,55100.0,11.0514,11.0514,11.0416,11.0416,55100.0
2006-01-10 11:30:00,22.59,22.62,22.58,22.58,272600.0,11.0416,11.0563,11.0367,11.0367,272600.0
2006-01-10 11:40:00,22.58,22.6,22.56,22.57,127600.0,11.0367,11.0465,11.0269,11.0318,127600.0
2006-01-10 11:50:00,22.56,22.58,22.56,22.57,89100.0,11.0269,11.0367,11.0269,11.0318,89100.0
2006-01-10 12:00:00,22.57,22.6,22.56,22.6,76800.0,11.0318,11.0465,11.0269,11.0465,76800.0
2006-01-10 12:10:00,22.58,22.6,22.57,22.57,37700.0,11.0367,11.0465,11.0318,11.0318,37700.0
2006-01-10 12:20:00,22.57,22.61,22.57,22.59,99600.0,11.0318,11.0514,11.0318,11.0416,99600.0
2006-01-10 12:30:00,22.59,22.59,22.55,22.57,73500.0,11.0416,11.0416,11.0221,11.0318,73500.0
2006-01-10 12:40:00,22.56,22.58,22.55,22.55,48600.0,11.0269,11.0367,11.0221,11.0221,48600.0
2006-01-10 12:50:00,22.55,22.57,22.55,22.56,62800.0,11.0221,11.0318,11.0221,11.0269,62800.0
2006-01-10 13:00:00,22.55,22.58,22.55,22.57,67900.0,11.0221,11.0367,11.0221,11.0318,67900.0
2006-01-10 13:10:00,22.57,22.58,22.56,22.57,30600.0,11.0318,11.0367,11.0269,11.0318,30600.0
2006-01-10 13:20:00,22.58,22.6,22.57,22.58,77200.0,11.0367,11.0465,11.0318,11.0367,77200.0
2006-01-10 13:30:00,22.58,22.59,22.56,22.57,77100.0,11.0367,11.0416,11.0269,11.0318,77100.0
2006-01-10 13:40:00,22.57,22.58,22.56,22.57,62700.0,11.0318,11.0367,11.0269,11.0318,62700.0
2006-01-10 13:50:00,22.58,22.58,22.57,22.57,98200.0,11.0367,11.0367,11.0318,11.0318,98200.0
2006-01-10 14:00:00,22.57,22.58,22.56,22.57,89000.0,11.0318,11.0367,11.0269,11.0318,89000.0
2006-01-10 14:10:00,22.56,22.59,22.56,22.58,171000.0,11.0269,11.0416,11.0269,11.0367,171000.0
2006-01-10 14:20:00,22.58,22.6,22.55,22.56,128600.0,11.0367,11.0465,11.0221,11.0269,128600.0
2006-01-10 14:30:00,22.56,22.57,22.55,22.55,97800.0,11.0269,11.0318,11.0221,11.0221,97800.0
2006-01-10 14:40:00,22.55,22.56,22.55,22.56,87300.0,11.0221,11.0269,11.0221,11.0269,87300.0
2006-01-10 14:50:00,22.55,22.56,22.53,22.54,474700.0,11.0221,11.0269,11.0123,11.0172,474700.0
2006-01-10 15:00:00,22.55,22.55,22.54,22.54,280500.0,11.0221,11.0221,11.0172,11.0172,280500.0
2006-01-10 15:10:00,22.54,22.55,22.5,22.5,224500.0,11.0172,11.0221,10.9976,10.9976,224500.0
2006-01-10 15:20:00,22.51,22.54,22.5,22.53,217500.0,11.0025,11.0172,10.9976,11.0123,217500.0
2006-01-10 15:30:00,22.53,22.55,22.52,22.53,151100.0,11.0123,11.0221,11.0074,11.0123,151100.0
2006-01-10 15:40:00,22.54,22.55,22.51,22.54,194000.0,11.0172,11.0221,11.0025,11.0172,194000.0
2006-01-10 15:50:00,22.55,22.61,22.53,22.61,610000.0,11.0221,11.0514,11.0123,11.0514,610000.0
2006-01-11 09:30:00,22.6,22.61,22.49,22.49,518500.0,11.0465,11.0514,10.9927,10.9927,518500.0
2006-01-11 09:40:00,22.5,22.5,22.48,22.49,234600.0,10.9976,10.9976,10.9878,10.9927,234600.0
2006-01-11 09:50:00,22.48,22.49,22.47,22.47,133700.0,10.9878,10.9927,10.983,10.983,133700.0
2006-01-11 10:00:00,22.47,22.47,22.41,22.43,194400.0,10.983,10.983,10.9536,10.9634,194400.0
2006-01-11 10:10:00,22.43,22.49,22.41,22.48,330900.0,10.9634,10.9927,10.9536,10.9878,330900.0
2006-01-11 10:20:00,22.48,22.52,22.47,22.51,429900.0,10.9878,11.0074,10.983,11.0025,429900.0
2006-01-11 10:30:00,22.51,22.56,22.5,22.55,379000.0,11.0025,11.0269,10.9976,11.0221,379000.0
2006-01-11 10:40:00,22.55,22.56,22.52,22.54,115900.0,11.0221,11.0269,11.0074,11.0172,115900.0
2006-01-11 10:50:00,22.53,22.56,22.52,22.54,194800.0,11.0123,11.0269,11.0074,11.0172,194800.0
2006-01-11 11:00:00,22.54,22.57,22.53,22.56,174600.0,11.0172,11.0318,11.0123,11.0269,174600.0
2006-01-11 11:10:00,22.56,22.6,22.55,22.58,157400.0,11.0269,11.0465,11.0221,11.0367,157400.0
2006-01-11 11:20:00,22.58,22.6,22.57,22.59,128100.0,11.0367,11.0465,11.0318,11.0416,128100.0
2006-01-11 11:30:00,22.6,22.6,22.58,22.59,178400.0,11.0465,11.0465,11.0367,11.0416,178400.0
2006-01-11 11:40:00,22.59,22.62,22.59,22.61,1106200.0,11.0416,11.0563,11.0416,11.0514,1106200.0
2006-01-11 11:50:00,22.62,22.63,22.57,22.57,660900.0,11.0563,11.0612,11.0318,11.0318,660900.0
2006-01-11 12:00:00,22.57,22.6,22.57,22.6,90900.0,11.0318,11.0465,11.0318,11.0465,90900.0
2006-01-11 12:10:00,22.6,22.6,22.5,22.54,321300.0,11.0465,11.0465,10.9976,11.0172,321300.0
2006-01-11 12:20:00,22.54,22.57,22.54,22.55,67300.0,11.0172,11.0318,11.0172,11.0221,67300.0
2006-01-11 12:30:00,22.56,22.57,22.54,22.55,40200.0,11.0269,11.0318,11.0172,11.0221,40200.0
2006-01-11 12:40:00,22.55,22.57,22.53,22.57,99600.0,11.0221,11.0318,11.0123,11.0318,99600.0
2006-01-11 12:50:00,22.56,22.57,22.53,22.54,86500.0,11.0269,11.0318,11.0123,11.0172,86500.0
2006-01-11 13:00:00,22.53,22.57,22.53,22.56,158700.0,11.0123,11.0318,11.0123,11.0269,158700.0
2006-01-11 13:10:00,22.56,22.58,22.54,22.56,142900.0,11.0269,11.0367,11.0172,11.0269,142900.0
2006-01-11 13:20:00,22.56,22.56,22.51,22.52,53200.0,11.0269,11.0269,11.0025,11.0074,53200.0
2006-01-11 13:30:00,22.52,22.54,22.52,22.54,66000.0,11.0074,11.0172,11.0074,11.0172,66000.0
2006-01-11 13:40:00,22.54,22.54,22.53,22.53,63800.0,11.0172,11.0172,11.0123,11.0123,63800.0
2006-01-11 13:50:00,22.53,22.55,22.52,22.55,162300.0,11.0123,11.0221,11.0074,11.0221,162300.0
2006-01-11 14:00:00,22.54,22.56,22.53,22.54,305700.0,11.0172,11.0269,11.0123,11.0172,305700.0
2006-01-11 14:10:00,22.54,22.59,22.54,22.57,59100.0,11.0172,11.0416,11.0172,11.0318,59100.0
2006-01-11 14:20:00,22.57,22.58,22.56,22.57,70800.0,11.0318,11.0367,11.0269,11.0318,70800.0
2006-01-11 14:30:00,22.57,22.57,22.55,22.55,60900.0,11.0318,11.0318,11.0221,11.0221,60900.0
2006-01-11 14:40:00,22.56,22.56,22.54,22.55,134500.0,11.0269,11.0269,11.0172,11.0221,134500.0
2006-01-11 14:50:00,22.54,22.56,22.53,22.55,245000.0,11.0172,11.0269,11.0123,11.0221,245000.0
2006-01-11 15:00:00,22.54,22.55,22.52,22.53,71200.0,11.0172,11.0221,11.0074,11.0123,71200.0
2006-01-11 15:10:00,22.52,22.53,22.52,22.52,316800.0,11.0074,11.0123,11.0074,11.0074,316800.0
2006-01-11 15:20:00,22.52,22.53,22.51,22.53,144200.0,11.0074,11.0123,11.0025,11.0123,144200.0
2006-01-11 15:30:00,22.53,22.53,22.49,22.51,251800.0,11.0123,11.0123,10.9927,11.0025,251800.0
2006-01-11 15:40:00,22.51,22.51,22.49,22.51,498900.0,11.0025,11.0025,10.9927,11.0025,498900.0
2006-01-11 15:50:00,22.5,22.52,22.48,22.52,301000.0,10.9976,11.0074,10.9878,11.0074,301000.0
2006-01-12 09:30:00,22.51,22.58,22.41,22.48,203700.0,11.0025,11.0367,10.9536,10.9878,203700.0
2006-01-12 09:40:00,22.47,22.48,22.42,22.42,99100.0,10.983,10.9878,10.9585,10.9585,99100.0
2006-01-12 09:50:00,22.42,22.51,22.42,22.5,178400.0,10.9585,11.0025,10.9585,10.9976,178400.0
2006-01-12 10:00:00,22.5,22.54,22.5,22.52,112400.0,10.9976,11.0172,10.9976,11.0074,112400.0
2006-01-12 10:10:00,22.52,22.53,22.47,22.47,91100.0,11.0074,11.0123,10.983,10.983,91100.0
2006-01-12 10:20:00,22.47,22.48,22.45,22.47,141000.0,10.983,10.9878,10.9732,10.983,141000.0
2006-01-12 10:30:00,22.46,22.47,22.41,22.42,99600.0,10.9781,10.983,10.9536,10.9585,99600.0
2006-01-12 10:40:00,22.42,22.43,22.4,22.42,250800.0,10.9585,10.9634,10.9487,10.9585,250800.0
2006-01-12 10:50:00,22.42,22.44,22.42,22.43,87600.0,10.9585,10.9683,10.9585,10.9634,87600.0
2006-01-12 11:00:00,22.43,22.47,22.41,22.41,141300.0,10.9634,10.983,10.9536,10.9536,141300.0
2006-01-12 11:10:00,22.41,22.43,22.41,22.41,154000.0,10.9536,10.9634,10.9536,10.9536,154000.0
2006-01-12 11:20:00,22.41,22.45,22.39,22.4,580400.0,10.9536,10.9732,10.9439,10.9487,580400.0
2006-01-12 11:30:00,22.4,22.44,22.4,22.43,162200.0,10.9487,10.9683,10.9487,10.9634,162200.0
2006-01-12 11:40:00,22.43,22.44,22.4,22.42,71300.0,10.9634,10.9683,10.9487,10.9585,71300.0
2006-01-12 11:50:00,22.42,22.45,22.41,22.43,128200.0,10.9585,10.9732,10.9536,10.9634,128200.0
2006-01-12 12:00:00,22.42,22.46,22.42,22.46,53300.0,10.9585,10.9781,10.9585,10.9781,53300.0
2006-01-12 12:10:00,22.46,22.5,22.45,22.48,70900.0,10.9781,10.9976,10.9732,10.9878,70900.0
2006-01-12 12:20:00,22.49,22.49,22.44,22.45,87100.0,10.9927,10.9927,10.9683,10.9732,87100.0
2006-01-12 12:30:00,22.45,22.46,22.42,22.45,161600.0,10.9732,10.9781,10.9585,10.9732,161600.0
2006-01-12 12:40:00,22.44,22.46,22.43,22.45,72800.0,10.9683,10.9781,10.9634,10.9732,72800.0
2006-01-12 12:50:00,22.45,22.46,22.4,22.41,99000.0,10.9732,10.9781,10.9487,10.9536,99000.0
2006-01-12 13:00:00,22.41,22.44,22.39,22.42,125300.0,10.9536,10.9683,10.9439,10.9585,125300.0
2006-01-12 13:10:00,22.42,22.45,22.42,22.45,60100.0,10.9585,10.9732,10.9585,10.9732,60100.0
2006-01-12 13:20:00,22.44,22.45,22.42,22.42,67500.0,10.9683,10.9732,10.9585,10.9585,67500.0
2006-01-12 13:30:00,22.42,22.45,22.42,22.44,73400.0,10.9585,10.9732,10.9585,10.9683,73400.0
2006-01-12 13:40:00,22.44,22.45,22.43,22.45,66900.0,10.9683,10.9732,10.9634,10.9732,66900.0
2006-01-12 13:50:00,22.45,22.46,22.44,22.44,180800.0,10.9732,10.9781,10.9683,10.9683,180800.0
2006-01-12 14:00:00,22.44,22.44,22.4,22.4,102300.0,10.9683,10.9683,10.9487,10.9487,102300.0
2006-01-12 14:10:00,22.4,22.41,22.39,22.41,80800.0,10.9487,10.9536,10.9439,10.9536,80800.0
2006-01-12 14:20:00,22.4,22.42,22.4,22.4,72100.0,10.9487,10.9585,10.9487,10.9487,72100.0
2006-01-12 14:30:00,22.4,22.42,22.38,22.4,67100.0,10.9487,10.9585,10.939,10.9487,67100.0
2006-01-12 14:40:00,22.4,22.4,22.37,22.38,92700.0,10.9487,10.9487,10.9341,10.939,92700.0
2006-01-12 14:50:00,22.38,22.43,22.38,22.42,306100.0,10.939,10.9634,10.939,10.9585,306100.0
2006-01-12 15:00:00,22.42,22.5,22.41,22.49,217000.0,10.9585,10.9976,10.9536,10.9927,217000.0
2006-01-12 15:10:00,22.48,22.49,22.45,22.47,154300.0,10.9878,10.9927,10.9732,10.983,154300.0
2006-01-12 15:20:00,22.46,22.47,22.45,22.45,103800.0,10.9781,10.983,10.9732,10.9732,103800.0
2006-01-12 15:30:00,22.46,22.47,22.43,22.47,129800.0,10.9781,10.983,10.9634,10.983,129800.0
2006-01-12 15:40:00,22.47,22.48,22.45,22.45,128800.0,10.983,10.9878,10.9732,10.9732,128800.0
2006-01-12 15:50:00,22.46,22.46,22.43,22.45,230800.0,10.9781,10.9781,10.9634,10.9732,230800.0
2006-01-13 09:30:00,22.46,22.46,22.41,22.41,233800.0,10.9781,10.9781,10.9536,10.9536,233800.0
2006-01-13 09:40:00,22.42,22.42,22.4,22.41,68200.0,10.9585,10.9585,10.9487,10.9536,68200.0
2006-01-13 09:50:00,22.42,22.43,22.41,22.41,115600.0,10.9585,10.9634,10.9536,10.9536,115600.0
2006-01-13 10:00:00,22.41,22.44,22.41,22.41,197900.0,10.9536,10.9683,10.9536,10.9536,197900.0
2006-01-13 10:10:00,22.42,22.43,22.41,22.42,401200.0,10.9585,10.9634,10.9536,10.9585,401200.0
2006-01-13 10:20:00,22.41,22.43,22.41,22.43,107300.0,10.9536,10.9634,10.9536,10.9634,107300.0
2006-01-13 10:30:00,22.43,22.49,22.43,22.48,140000.0,10.9634,10.9927,10.9634,10.9878,140000.0
2006-01-13 10:40:00,22.48,22.49,22.44,22.45,218700.0,10.9878,10.9927,10.9683,10.9732,218700.0
2006-01-13 10:50:00,22.44,22.46,22.44,22.46,170200.0,10.9683,10.9781,10.9683,10.9781,170200.0
2006-01-13 11:00:00,22.46,22.49,22.45,22.48,129300.0,10.9781,10.9927,10.9732,10.9878,129300.0
2006-01-13 11:10:00,22.48,22.5,22.46,22.48,194000.0,10.9878,10.9976,10.9781,10.9878,194000.0
2006-01-13 11:20:00,22.47,22.5,22.46,22.48,133600.0,10.983,10.9976,10.9781,10.9878,133600.0
2006-01-13 11:30:00,22.49,22.5,22.44,22.45,162700.0,10.9927,10.9976,10.9683,10.9732,162700.0
2006-01-13 11:40:00,22.45,22.46,22.39,22.39,188900.0,10.9732,10.9781,10.9439,10.9439,188900.0
2006-01-13 11:50:00,22.39,22.4,22.36,22.36,272200.0,10.9439,10.9487,10.9292,10.9292,272200.0
2006-01-13 12:00:00,22.36,22.37,22.32,22.32,229900.0,10.9292,10.9341,10.9096,10.9096,229900.0
2006-01-13 12:10:00,22.32,22.36,22.32,22.35,165500.0,10.9096,10.9292,10.9096,10.9243,165500.0
2006-01-13 12:20:00,22.35,22.37,22.33,22.37,86400.0,10.9243,10.9341,10.9145,10.9341,86400.0
2006-01-13 12:30:00,22.36,22.37,22.35,22.35,77400.0,10.9292,10.9341,10.9243,10.9243,77400.0
2006-01-13 12:40:00,22.36,22.36,22.29,22.29,167100.0,10.9292,10.9292,10.895,10.895,167100.0
2006-01-13 12:50:00,22.29,22.3,22.26,22.26,235700.0,10.895,10.8999,10.8803,10.8803,235700.0
2006-01-13 13:00:00,22.26,22.26,22.2,22.21,473700.0,10.8803,10.8803,10.851,10.8559,473700.0
2006-01-13 13:10:00,22.24,22.27,22.21,22.25,887900.0,10.8705,10.8852,10.8559,10.8754,887900.0
2006-01-13 13:20:00,22.25,22.31,22.24,22.3,452600.0,10.8754,10.9048,10.8705,10.8999,452600.0
2006-01-13 13:30:00,22.31,22.31,22.28,22.28,106600.0,10.9048,10.9048,10.8901,10.8901,106600.0
2006-01-13 13:40:00,22.29,22.3,22.27,22.27,66800.0,10.895,10.8999,10.8852,10.8852,66800.0
2006-01-13 13:50:00,22.27,22.28,22.23,22.27,275000.0,10.8852,10.8901,10.8657,10.8852,275000.0
2006-01-13 14:00:00,22.28,22.32,22.27,22.28,195400.0,10.8901,10.9096,10.8852,10.8901,195400.0
2006-01-13 14:10:00,22.29,22.29,22.24,22.29,145700.0,10.895,10.895,10.8705,10.895,145700.0
2006-01-13 14:20:00,22.29,22.35,22.28,22.34,286200.0,10.895,10.9243,10.8901,10.9194,286200.0
2006-01-13 14:30:00,22.35,22.36,22.33,22.34,108900.0,10.9243,10.9292,10.9145,10.9194,108900.0
2006-01-13 14:40:00,22.33,22.37,22.31,22.36,338300.0,10.9145,10.9341,10.9048,10.9292,338300.0
2006-01-13 14:50:00,22.37,22.37,22.35,22.36,260300.0,10.9341,10.9341,10.9243,10.9292,260300.0
2006-01-13 15:00:00,22.37,22.37,22.34,22.34,331700.0,10.9341,10.9341,10.9194,10.9194,331700.0
2006-01-13 15:10:00,22.35,22.35,22.31,22.31,450000.0,10.9243,10.9243,10.9048,10.9048,450000.0
2006-01-13 15:20:00,22.31,22.33,22.29,22.33,238300.0,10.9048,10.9145,10.895,10.9145,238300.0
2006-01-13 15:30:00,22.32,22.37,22.31,22.36,210000.0,10.9096,10.9341,10.9048,10.9292,210000.0
2006-01-13 15:40:00,22.36,22.42,22.36,22.41,295600.0,10.9292,10.9585,10.9292,10.9536,295600.0
2006-01-13 15:50:00,22.41,22.43,22.41,22.42,317600.0,10.9536,10.9634,10.9536,10.9585,317600.0
2006-01-17 09:30:00,22.3,22.3,22.22,22.23,330500.0,10.8999,10.8999,10.8608,10.8657,330500.0
2006-01-17 09:40:00,22.23,22.33,22.21,22.27,271300.0,10.8657,10.9145,10.8559,10.8852,271300.0
2006-01-17 09:50:00,22.27,22.29,22.24,22.24,201800.0,10.8852,10.895,10.8705,10.8705,201800.0
2006-01-17 10:00:00,22.24,22.4,22.24,22.39,294400.0,10.8705,10.9487,10.8705,10.9439,294400.0
2006-01-17 10:10:00,22.39,22.4,22.35,22.36,155400.0,10.9439,10.9487,10.9243,10.9292,155400.0
2006-01-17 10:20:00,22.35,22.38,22.33,22.38,177300.0,10.9243,10.939,10.9145,10.939,177300.0
2006-01-17 10:30:00,22.37,22.42,22.37,22.41,140500.0,10.9341,10.9585,10.9341,10.9536,140500.0
2006-01-17 10:40:00,22.42,22.47,22.4,22.46,202200.0,10.9585,10.983,10.9487,10.9781,202200.0
2006-01-17 10:50:00,22.46,22.5,22.45,22.49,136700.0,10.9781,10.9976,10.9732,10.9927,136700.0
2006-01-17 11:00:00,22.49,22.49,22.45,22.48,78500.0,10.9927,10.9927,10.9732,10.9878,78500.0
2006-01-17 11:10:00,22.49,22.49,22.46,22.46,90800.0,10.9927,10.9927,10.9781,10.9781,90800.0
2006-01-17 11:20:00,22.46,22.47,22.43,22.43,307800.0,10.9781,10.983,10.9634,10.9634,307800.0
2006-01-17 11:30:00,22.43,22.46,22.41,22.42,164800.0,10.9634,10.9781,10.9536,10.9585,164800.0
2006-01-17 11:40:00,22.43,22.43,22.4,22.4,129000.0,10.9634,10.9634,10.9487,10.9487,129000.0
2006-01-17 11:50:00,22.41,22.42,22.4,22.41,81000.0,10.9536,10.9585,10.9487,10.9536,81000.0
2006-01-17 12:00:00,22.41,22.43,22.4,22.4,114900.0,10.9536,10.9634,10.9487,10.9487,114900.0
2006-01-17 12:10:00,22.41,22.45,22.4,22.41,319300.0,10.9536,10.9732,10.9487,10.9536,319300.0
2006-01-17 12:20:00,22.4,22.41,22.36,22.38,153300.0,10.9487,10.9536,10.9292,10.939,153300.0
2006-01-17 12:30:00,22.38,22.4,22.34,22.36,124900.0,10.939,10.9487,10.9194,10.9292,124900.0
2006-01-17 12:40:00,22.36,22.36,22.33,22.34,108200.0,10.9292,10.9292,10.9145,10.9194,108200.0
2006-01-17 12:50:00,22.34,22.35,22.32,22.32,62400.0,10.9194,10.9243,10.9096,10.9096,62400.0
2006-01-17 13:00:00,22.32,22.33,22.22,22.22,190100.0,10.9096,10.9145,10.8608,10.8608,190100.0
2006-01-17 13:10:00,22.22,22.27,22.21,22.26,215500.0,10.8608,10.8852,10.8559,10.8803,215500.0
2006-01-17 13:20:00,22.27,22.32,22.26,22.31,223400.0,10.8852,10.9096,10.8803,10.9048,223400.0
2006-01-17 13:30:00,22.3,22.33,22.28,22.3,92600.0,10.8999,10.9145,10.8901,10.8999,92600.0
2006-01-17 13:40:00,22.3,22.3,22.23,22.25,106300.0,10.8999,10.8999,10.8657,10.8754,106300.0
2006-01-17 13:50:00,22.24,22.32,22.21,22.29,215800.0,10.8705,10.9096,10.8559,10.895,215800.0
2006-01-17 14:00:00,22.28,22.34,22.28,22.31,95000.0,10.8901,10.9194,10.8901,10.9048,95000.0
2006-01-17 14:10:00,22.3,22.31,22.28,22.29,145700.0,10.8999,10.9048,10.8901,10.895,145700.0
2006-01-17 14:20:00,22.29,22.3,22.26,22.27,67200.0,10.895,10.8999,10.8803,10.8852,67200.0
2006-01-17 14:30:00,22.26,22.31,22.26,22.31,121600.0,10.8803,10.9048,10.8803,10.9048,121600.0
2006-01-17 14:40:00,22.3,22.32,22.26,22.27,166100.0,10.8999,10.9096,10.8803,10.8852,166100.0
2006-01-17 14:50:00,22.27,22.3,22.26,22.3,128500.0,10.8852,10.8999,10.8803,10.8999,128500.0
2006-01-17 15:00:00,22.31,22.35,22.3,22.35,117000.0,10.9048,10.9243,10.8999,10.9243,117000.0
2006-01-17 15:10:00,22.34,22.35,22.33,22.33,117300.0,10.9194,10.9243,10.9145,10.9145,117300.0
2006-01-17 15:20:00,22.33,22.34,22.3,22.3,99700.0,10.9145,10.9194,10.8999,10.8999,99700.0
2006-01-17 15:30:00,22.31,22.31,22.29,22.29,352400.0,10.9048,10.9048,10.895,10.895,352400.0
2006-01-17 15:40:00,22.3,22.3,22.26,22.28,248700.0,10.8999,10.8999,10.8803,10.8901,248700.0
2006-01-17 15:50:00,22.27,22.31,22.27,22.3,373200.0,10.8852,10.9048,10.8852,10.8999,373200.0
2006-01-18 09:30:00,22.15,22.25,22.09,22.22,396000.0,10.8265,10.8754,10.7972,10.8608,396000.0
2006-01-18 09:40:00,22.22,22.24,22.19,22.21,337500.0,10.8608,10.8705,10.8461,10.8559,337500.0
2006-01-18 09:50:00,22.2,22.21,22.14,22.14,559500.0,10.851,10.8559,10.8217,10.8217,559500.0
2006-01-18 10:00:00,22.13,22.14,22.06,22.1,185700.0,10.8168,10.8217,10.7826,10.8021,185700.0
2006-01-18 10:10:00,22.11,22.13,22.08,22.12,302200.0,10.807,10.8168,10.7923,10.8119,302200.0
2006-01-18 10:20:00,22.13,22.14,22.1,22.11,191600.0,10.8168,10.8217,10.8021,10.807,191600.0
2006-01-18 10:30:00,22.1,22.12,22.09,22.09,244200.0,10.8021,10.8119,10.7972,10.7972,244200.0
2006-01-18 10:40:00,22.09,22.13,22.09,22.1,224700.0,10.7972,10.8168,10.7972,10.8021,224700.0
2006-01-18 10:50:00,22.11,22.13,22.1,22.11,152700.0,10.807,10.8168,10.8021,10.807,152700.0
2006-01-18 11:00:00,22.11,22.11,22.09,22.11,170500.0,10.807,10.807,10.7972,10.807,170500.0
2006-01-18 11:10:00,22.11,22.16,22.1,22.16,130700.0,10.807,10.8314,10.8021,10.8314,130700.0
2006-01-18 11:20:00,22.15,22.18,22.15,22.16,102200.0,10.8265,10.8412,10.8265,10.8314,102200.0
2006-01-18 11:30:00,22.17,22.17,22.11,22.11,129700.0,10.8363,10.8363,10.807,10.807,129700.0
2006-01-18 11:40:00,22.11,22.12,22.09,22.12,96900.0,10.807,10.8119,10.7972,10.8119,96900.0
2006-01-18 11:50:00,22.12,22.12,22.06,22.07,110700.0,10.8119,10.8119,10.7826,10.7874,110700.0
2006-01-18 12:00:00,22.06,22.14,22.06,22.14,118800.0,10.7826,10.8217,10.7826,10.8217,118800.0
2006-01-18 12:10:00,22.13,22.14,22.09,22.09,86800.0,10.8168,10.8217,10.7972,10.7972,86800.0
2006-01-18 12:20:00,22.09,22.11,22.08,22.09,290100.0,10.7972,10.807,10.7923,10.7972,290100.0
2006-01-18 12:30:00,22.1,22.1,22.06,22.07,99000.0,10.8021,10.8021,10.7826,10.7874,99000.0
2006-01-18 12:40:00,22.06,22.07,22.05,22.06,139300.0,10.7826,10.7874,10.7777,10.7826,139300.0
2006-01-18 12:50:00,22.06,22.11,22.06,22.11,72700.0,10.7826,10.807,10.7826,10.807,72700.0
2006-01-18 13:00:00,22.11,22.12,22.09,22.12,74500.0,10.807,10.8119,10.7972,10.8119,74500.0
2006-01-18 13:10:00,22.12,22.15,22.11,22.13,106500.0,10.8119,10.8265,10.807,10.8168,106500.0
2006-01-18 13:20:00,22.13,22.14,22.08,22.08,126900.0,10.8168,10.8217,10.7923,10.7923,126900.0
2006-01-18 13:30:00,22.07,22.11,22.07,22.11,97000.0,10.7874,10.807,10.7874,10.807,97000.0
2006-01-18 13:40:00,22.11,22.14,22.1,22.13,75400.0,10.807,10.8217,10.8021,10.8168,75400.0
2006-01-18 13:50:00,22.13,22.14,22.12,22.14,51700.0,10.8168,10.8217,10.8119,10.8217,51700.0
2006-01-18 14:00:00,22.13,22.21,22.13,22.16,203900.0,10.8168,10.8559,10.8168,10.8314,203900.0
2006-01-18 14:10:00,22.17,22.23,22.16,22.22,205800.0,10.8363,10.8657,10.8314,10.8608,205800.0
2006-01-18 14:20:00,22.22,22.22,22.19,22.19,115300.0,10.8608,10.8608,10.8461,10.8461,115300.0
2006-01-18 14:30:00,22.2,22.21,22.2,22.21,132200.0,10.851,10.8559,10.851,10.8559,132200.0
2006-01-18 14:40:00,22.21,22.21,22.16,22.17,85800.0,10.8559,10.8559,10.8314,10.8363,85800.0
2006-01-18 14:50:00,22.18,22.18,22.11,22.14,186500.0,10.8412,10.8412,10.807,10.8217,186500.0
2006-01-18 15:00:00,22.14,22.15,22.12,22.14,95200.0,10.8217,10.8265,10.8119,10.8217,95200.0
2006-01-18 15:10:00,22.14,22.16,22.13,22.15,107700.0,10.8217,10.8314,10.8168,10.8265,107700.0
2006-01-18 15:20:00,22.15,22.16,22.12,22.14,121600.0,10.8265,10.8314,10.8119,10.8217,121600.0
2006-01-18 15:30:00,22.14,22.17,22.12,22.13,270600.0,10.8217,10.8363,10.8119,10.8168,270600.0
2006-01-18 15:40:00,22.12,22.14,22.1,22.14,251300.0,10.8119,10.8217,10.8021,10.8217,251300.0
2006-01-18 15:50:00,22.14,22.18,22.13,22.17,286300.0,10.8217,10.8412,10.8168,10.8363,286300.0
2006-01-19 09:30:00,22.2,22.28,22.16,22.16,308300.0,10.851,10.8901,10.8314,10.8314,308300.0
2006-01-19 09:40:00,22.16,22.19,22.08,22.11,238400.0,10.8314,10.8461,10.7923,10.807,238400.0
2006-01-19 09:50:00,22.12,22.18,22.11,22.17,116900.0,10.8119,10.8412,10.807,10.8363,116900.0
2006-01-19 10:00:00,22.18,22.19,22.15,22.18,124600.0,10.8412,10.8461,10.8265,10.8412,124600.0
2006-01-19 10:10:00,22.18,22.25,22.18,22.22,195300.0,10.8412,10.8754,10.8412,10.8608,195300.0
2006-01-19 10:20:00,22.22,22.24,22.17,22.17,296000.0,10.8608,10.8705,10.8363,10.8363,296000.0
2006-01-19 10:30:00,22.18,22.23,22.17,22.21,278400.0,10.8412,10.8657,10.8363,10.8559,278400.0
2006-01-19 10:40:00,22.2,22.27,22.2,22.26,193300.0,10.851,10.8852,10.851,10.8803,193300.0
2006-01-19 10:50:00,22.25,22.26,22.2,22.25,200500.0,10.8754,10.8803,10.851,10.8754,200500.0
2006-01-19 11:00:00,22.25,22.27,22.24,22.26,259800.0,10.8754,10.8852,10.8705,10.8803,259800.0
2006-01-19 11:10:00,22.25,22.27,22.23,22.26,186200.0,10.8754,10.8852,10.8657,10.8803,186200.0
2006-01-19 11:20:00,22.27,22.27,22.24,22.27,116200.0,10.8852,10.8852,10.8705,10.8852,116200.0
2006-01-19 11:30:00,22.26,22.3,22.26,22.27,100200.0,10.8803,10.8999,10.8803,10.8852,100200.0
2006-01-19 11:40:00,22.25,22.28,22.25,22.27,127700.0,10.8754,10.8901,10.8754,10.8852,127700.0
2006-01-19 11:50:00,22.27,22.29,22.26,22.28,103700.0,10.8852,10.895,10.8803,10.8901,103700.0
2006-01-19 12:00:00,22.29,22.34,22.27,22.32,213300.0,10.895,10.9194,10.8852,10.9096,213300.0
2006-01-19 12:10:00,22.32,22.36,22.29,22.36,204100.0,10.9096,10.9292,10.895,10.9292,204100.0
2006-01-19 12:20:00,22.36,22.38,22.35,22.38,586100.0,10.9292,10.939,10.9243,10.939,586100.0
2006-01-19 12:30:00,22.38,22.42,22.36,22.38,258400.0,10.939,10.9585,10.9292,10.939,258400.0
2006-01-19 12:40:00,22.38,22.4,22.37,22.39,192800.0,10.939,10.9487,10.9341,10.9439,192800.0
2006-01-19 12:50:00,22.39,22.42,22.38,22.42,64200.0,10.9439,10.9585,10.939,10.9585,64200.0
2006-01-19 13:00:00,22.42,22.45,22.41,22.45,157500.0,10.9585,10.9732,10.9536,10.9732,157500.0
2006-01-19 13:10:00,22.44,22.48,22.43,22.44,239500.0,10.9683,10.9878,10.9634,10.9683,239500.0
2006-01-19 13:20:00,22.44,22.47,22.4,22.46,145700.0,10.9683,10.983,10.9487,10.9781,145700.0
2006-01-19 13:30:00,22.47,22.49,22.45,22.47,170100.0,10.983,10.9927,10.9732,10.983,170100.0
2006-01-19 13:40:00,22.47,22.49,22.46,22.48,144900.0,10.983,10.9927,10.9781,10.9878,144900.0
2006-01-19 13:50:00,22.48,22.57,22.48,22.57,248600.0,10.9878,11.0318,10.9878,11.0318,248600.0
2006-01-19 14:00:00,22.57,22.63,22.56,22.6,569300.0,11.0318,11.0612,11.0269,11.0465,569300.0
2006-01-19 14:10:00,22.59,22.6,22.57,22.58,343200.0,11.0416,11.0465,11.0318,11.0367,343200.0
2006-01-19 14:20:00,22.58,22.58,22.49,22.5,429200.0,11.0367,11.0367,10.9927,10.9976,429200.0
2006-01-19 14:30:00,22.51,22.52,22.49,22.49,445400.0,11.0025,11.0074,10.9927,10.9927,445400.0
2006-01-19 14:40:00,22.48,22.5,22.46,22.46,206800.0,10.9878,10.9976,10.9781,10.9781,206800.0
2006-01-19 14:50:00,22.47,22.54,22.46,22.54,210600.0,10.983,11.0172,10.9781,11.0172,210600.0
2006-01-19 15:00:00,22.53,22.54,22.49,22.5,147500.0,11.0123,11.0172,10.9927,10.9976,147500.0
2006-01-19 15:10:00,22.51,22.56,22.5,22.55,305600.0,11.0025,11.0269,10.9976,11.0221,305600.0
2006-01-19 15:20:00,22.56,22.57,22.53,22.57,270400.0,11.0269,11.0318,11.0123,11.0318,270400.0
2006-01-19 15:30:00,22.56,22.58,22.5,22.52,214400.0,11.0269,11.0367,10.9976,11.0074,214400.0
2006-01-19 15:40:00,22.52,22.57,22.52,22.56,436300.0,11.0074,11.0318,11.0074,11.0269,436300.0
2006-01-19 15:50:00,22.56,22.59,22.55,22.55,565400.0,11.0269,11.0416,11.0221,11.0221,565400.0
2006-01-20 09:30:00,22.58,22.6,22.53,22.58,1002200.0,11.0367,11.0465,11.0123,11.0367,1002200.0
2006-01-20 09:40:00,22.58,22.59,22.54,22.55,205600.0,11.0367,11.0416,11.0172,11.0221,205600.0
2006-01-20 09:50:00,22.56,22.61,22.53,22.6,359300.0,11.0269,11.0514,11.0123,11.0465,359300.0
2006-01-20 10:00:00,22.61,22.62,22.58,22.59,267200.0,11.0514,11.0563,11.0367,11.0416,267200.0
2006-01-20 10:10:00,22.58,22.63,22.56,22.62,214300.0,11.0367,11.0612,11.0269,11.0563,214300.0
2006-01-20 10:20:00,22.62,22.64,22.59,22.62,278000.0,11.0563,11.0661,11.0416,11.0563,278000.0
2006-01-20 10:30:00,22.62,22.63,22.55,22.62,253900.0,11.0563,11.0612,11.0221,11.0563,253900.0
2006-01-20 10:40:00,22.62,22.62,22.6,22.6,187800.0,11.0563,11.0563,11.0465,11.0465,187800.0
2006-01-20 10:50:00,22.61,22.62,22.59,22.59,385800.0,11.0514,11.0563,11.0416,11.0416,385800.0
2006-01-20 11:00:00,22.59,22.6,22.56,22.59,302200.0,11.0416,11.0465,11.0269,11.0416,302200.0
2006-01-20 11:10:00,22.59,22.59,22.57,22.59,238500.0,11.0416,11.0416,11.0318,11.0416,238500.0
2006-01-20 11:20:00,22.58,22.6,22.56,22.59,240900.0,11.0367,11.0465,11.0269,11.0416,240900.0
2006-01-20 11:30:00,22.58,22.58,22.48,22.48,137700.0,11.0367,11.0367,10.9878,10.9878,137700.0
2006-01-20 11:40:00,22.49,22.54,22.47,22.53,257100.0,10.9927,11.0172,10.983,11.0123,257100.0
2006-01-20 11:50:00,22.52,22.54,22.51,22.52,210800.0,11.0074,11.0172,11.0025,11.0074,210800.0
2006-01-20 12:00:00,22.52,22.55,22.52,22.53,204000.0,11.0074,11.0221,11.0074,11.0123,204000.0
2006-01-20 12:10:00,22.53,22.54,22.5,22.5,170800.0,11.0123,11.0172,10.9976,10.9976,170800.0
2006-01-20 12:20:00,22.51,22.56,22.5,22.52,101700.0,11.0025,11.0269,10.9976,11.0074,101700.0
2006-01-20 12:30:00,22.52,22.56,22.51,22.55,316100.0,11.0074,11.0269,11.0025,11.0221,316100.0
2006-01-20 12:40:00,22.55,22.56,22.5,22.52,116100.0,11.0221,11.0269,10.9976,11.0074,116100.0
2006-01-20 12:50:00,22.51,22.52,22.5,22.51,63700.0,11.0025,11.0074,10.9976,11.0025,63700.0
2006-01-20 13:00:00,22.5,22.5,22.45,22.48,139000.0,10.9976,10.9976,10.9732,10.9878,139000.0
2006-01-20 13:10:00,22.46,22.53,22.46,22.51,289300.0,10.9781,11.0123,10.9781,11.0025,289300.0
2006-01-20 13:20:00,22.51,22.52,22.5,22.5,202000.0,11.0025,11.0074,10.9976,10.9976,202000.0
2006-01-20 13:30:00,22.51,22.53,22.45,22.52,345400.0,11.0025,11.0123,10.9732,11.0074,345400.0
2006-01-20 13:40:00,22.53,22.53,22.46,22.47,196700.0,11.0123,11.0123,10.9781,10.983,196700.0
2006-01-20 13:50:00,22.47,22.48,22.45,22.45,89000.0,10.983,10.9878,10.9732,10.9732,89000.0
2006-01-20 14:00:00,22.46,22.46,22.42,22.42,103000.0,10.9781,10.9781,10.9585,10.9585,103000.0
2006-01-20 14:10:00,22.43,22.49,22.42,22.49,139600.0,10.9634,10.9927,10.9585,10.9927,139600.0
2006-01-20 14:20:00,22.48,22.51,22.47,22.51,157900.0,10.9878,11.0025,10.983,11.0025,157900.0
2006-01-20 14:30:00,22.5,22.51,22.45,22.45,81700.0,10.9976,11.0025,10.9732,10.9732,81700.0
2006-01-20 14:40:00,22.46,22.48,22.45,22.46,129200.0,10.9781,10.9878,10.9732,10.9781,129200.0
2006-01-20 14:50:00,22.46,22.48,22.45,22.46,275900.0,10.9781,10.9878,10.9732,10.9781,275900.0
2006-01-20 15:00:00,22.45,22.48,22.45,22.46,230000.0,10.9732,10.9878,10.9732,10.9781,230000.0
2006-01-20 15:10:00,22.46,22.48,22.46,22.47,352000.0,10.9781,10.9878,10.9781,10.983,352000.0
2006-01-20 15:20:00,22.46,22.47,22.41,22.42,483700.0,10.9781,10.983,10.9536,10.9585,483700.0
2006-01-20 15:30:00,22.42,22.44,22.34,22.34,1170800.0,10.9585,10.9683,10.9194,10.9194,1170800.0
2006-01-20 15:40:00,22.34,22.45,22.26,22.34,1014500.0,10.9194,10.9732,10.8803,10.9194,1014500.0
2006-01-20 15:50:00,22.33,22.4,22.33,22.33,942200.0,10.9145,10.9487,10.9145,10.9145,942200.0
2006-01-23 09:30:00,22.25,22.3,22.25,22.25,348900.0,10.8754,10.8999,10.8754,10.8754,348900.0
2006-01-23 09:40:00,22.25,22.26,22.14,22.21,250300.0,10.8754,10.8803,10.8217,10.8559,250300.0
2006-01-23 09:50:00,22.22,22.23,22.16,22.16,244100.0,10.8608,10.8657,10.8314,10.8314,244100.0
2006-01-23 10:00:00,22.17,22.22,22.15,22.22,325100.0,10.8363,10.8608,10.8265,10.8608,325100.0
2006-01-23 10:10:00,22.21,22.27,22.19,22.25,249700.0,10.8559,10.8852,10.8461,10.8754,249700.0
2006-01-23 10:20:00,22.26,22.3,22.24,22.25,155100.0,10.8803,10.8999,10.8705,10.8754,155100.0
2006-01-23 10:30:00,22.26,22.3,22.22,22.23,144400.0,10.8803,10.8999,10.8608,10.8657,144400.0
2006-01-23 10:40:00,22.22,22.27,22.17,22.27,689100.0,10.8608,10.8852,10.8363,10.8852,689100.0
2006-01-23 10:50:00,22.26,22.33,22.25,22.32,200000.0,10.8803,10.9145,10.8754,10.9096,200000.0
2006-01-23 11:00:00,22.32,22.33,22.26,22.31,136000.0,10.9096,10.9145,10.8803,10.9048,136000.0
2006-01-23 11:10:00,22.31,22.33,22.26,22.26,108400.0,10.9048,10.9145,10.8803,10.8803,108400.0
2006-01-23 11:20:00,22.27,22.28,22.24,22.24,106300.0,10.8852,10.8901,10.8705,10.8705,106300.0
2006-01-23 11:30:00,22.24,22.3,22.22,22.24,172800.0,10.8705,10.8999,10.8608,10.8705,172800.0
2006-01-23 11:40:00,22.23,22.25,22.2,22.24,129800.0,10.8657,10.8754,10.851,10.8705,129800.0
2006-01-23 11:50:00,22.23,22.24,22.2,22.21,161600.0,10.8657,10.8705,10.851,10.8559,161600.0
2006-01-23 12:00:00,22.21,22.22,22.18,22.2,139900.0,10.8559,10.8608,10.8412,10.851,139900.0
2006-01-23 12:10:00,22.2,22.23,22.15,22.15,171100.0,10.851,10.8657,10.8265,10.8265,171100.0
2006-01-23 12:20:00,22.15,22.16,22.14,22.14,116100.0,10.8265,10.8314,10.8217,10.8217,116100.0
2006-01-23 12:30:00,22.15,22.15,22.14,22.15,120400.0,10.8265,10.8265,10.8217,10.8265,120400.0
2006-01-23 12:40:00,22.14,22.15,22.07,22.08,174300.0,10.8217,10.8265,10.7874,10.7923,174300.0
2006-01-23 12:50:00,22.08,22.08,22.06,22.08,122100.0,10.7923,10.7923,10.7826,10.7923,122100.0
2006-01-23 13:00:00,22.08,22.12,22.07,22.1,175900.0,10.7923,10.8119,10.7874,10.8021,175900.0
2006-01-23 13:10:00,22.11,22.14,22.1,22.12,104400.0,10.807,10.8217,10.8021,10.8119,104400.0
2006-01-23 13:20:00,22.12,22.18,22.12,22.14,129100.0,10.8119,10.8412,10.8119,10.8217,129100.0
2006-01-23 13:30:00,22.14,22.15,22.12,22.12,273900.0,10.8217,10.8265,10.8119,10.8119,273900.0
2006-01-23 13:40:00,22.12,22.13,22.1,22.1,382200.0,10.8119,10.8168,10.8021,10.8021,382200.0
2006-01-23 13:50:00,22.1,22.11,22.07,22.08,78400.0,10.8021,10.807,10.7874,10.7923,78400.0
2006-01-23 14:00:00,22.08,22.11,22.07,22.1,123600.0,10.7923,10.807,10.7874,10.8021,123600.0
2006-01-23 14:10:00,22.11,22.11,22.06,22.1,241300.0,10.807,10.807,10.7826,10.8021,241300.0
2006-01-23 14:20:00,22.1,22.14,22.1,22.11,164600.0,10.8021,10.8217,10.8021,10.807,164600.0
2006-01-23 14:30:00,22.12,22.12,22.07,22.08,130300.0,10.8119,10.8119,10.7874,10.7923,130300.0
2006-01-23 14:40:00,22.08,22.08,22.06,22.07,169300.0,10.7923,10.7923,10.7826,10.7874,169300.0
2006-01-23 14:50:00,22.07,22.1,22.05,22.07,359200.0,10.7874,10.8021,10.7777,10.7874,359200.0
2006-01-23 15:00:00,22.08,22.08,22.05,22.06,227600.0,10.7923,10.7923,10.7777,10.7826,227600.0
2006-01-23 15:10:00,22.06,22.06,22.02,22.04,159800.0,10.7826,10.7826,10.763,10.7728,159800.0
2006-01-23 15:20:00,22.04,22.12,22.03,22.04,249500.0,10.7728,10.8119,10.7679,10.7728,249500.0
2006-01-23 15:30:00,22.04,22.12,22.02,22.07,526400.0,10.7728,10.8119,10.763,10.7874,526400.0
2006-01-23 15:40:00,22.07,22.07,22.03,22.03,286500.0,10.7874,10.7874,10.7679,10.7679,286500.0
2006-01-23 15:50:00,22.03,22.12,22.03,22.1,547000.0,10.7679,10.8119,10.7679,10.8021,547000.0
2006-01-24 09:30:00,22.01,22.16,22.0,22.06,407200.0,10.7581,10.8314,10.7532,10.7826,407200.0
2006-01-24 09:40:00,22.06,22.06,21.87,21.95,447100.0,10.7826,10.7826,10.6897,10.7288,447100.0
2006-01-24 09:50:00,21.95,21.96,21.82,21.84,467900.0,10.7288,10.7337,10.6653,10.675,467900.0
2006-01-24 10:00:00,21.84,21.85,21.68,21.7,1009200.0,10.675,10.6799,10.5968,10.6066,1009200.0
2006-01-24 10:10:00,21.71,21.71,21.49,21.5,1185500.0,10.6115,10.6115,10.504,10.5088,1185500.0
2006-01-24 10:20:00,21.51,21.51,21.43,21.48,1159400.0,10.5137,10.5137,10.4746,10.4991,1159400.0
2006-01-24 10:30:00,21.48,21.49,21.34,21.35,809000.0,10.4991,10.504,10.4306,10.4355,809000.0
2006-01-24 10:40:00,21.35,21.35,21.21,21.23,1768800.0,10.4355,10.4355,10.3671,10.3769,1768800.0
2006-01-24 10:50:00,21.23,21.52,21.23,21.47,1100700.0,10.3769,10.5186,10.3769,10.4942,1100700.0
2006-01-24 11:00:00,21.47,21.59,21.46,21.5,881600.0,10.4942,10.5528,10.4893,10.5088,881600.0
2006-01-24 11:10:00,21.5,21.5,21.38,21.44,647100.0,10.5088,10.5088,10.4502,10.4795,647100.0
2006-01-24 11:20:00,21.45,21.5,21.42,21.48,542500.0,10.4844,10.5088,10.4697,10.4991,542500.0
2006-01-24 11:30:00,21.48,21.6,21.46,21.56,438300.0,10.4991,10.5577,10.4893,10.5382,438300.0
2006-01-24 11:40:00,21.56,21.72,21.56,21.71,316800.0,10.5382,10.6164,10.5382,10.6115,316800.0
2006-01-24 11:50:00,21.72,21.72,21.67,21.71,504500.0,10.6164,10.6164,10.5919,10.6115,504500.0
2006-01-24 12:00:00,21.72,21.72,21.63,21.66,583400.0,10.6164,10.6164,10.5724,10.587,583400.0
2006-01-24 12:10:00,21.66,21.73,21.65,21.67,239500.0,10.587,10.6213,10.5822,10.5919,239500.0
2006-01-24 12:20:00,21.68,21.69,21.65,21.67,227600.0,10.5968,10.6017,10.5822,10.5919,227600.0
2006-01-24 12:30:00,21.67,21.75,21.66,21.73,238600.0,10.5919,10.631,10.587,10.6213,238600.0
2006-01-24 12:40:00,21.73,21.74,21.68,21.68,627000.0,10.6213,10.6261,10.5968,10.5968,627000.0
2006-01-24 12:50:00,21.69,21.71,21.57,21.58,951300.0,10.6017,10.6115,10.5431,10.5479,951300.0
2006-01-24 13:00:00,21.58,21.6,21.53,21.53,1081000.0,10.5479,10.5577,10.5235,10.5235,1081000.0
2006-01-24 13:10:00,21.54,21.6,21.53,21.59,856400.0,10.5284,10.5577,10.5235,10.5528,856400.0
2006-01-24 13:20:00,21.6,21.61,21.56,21.57,284300.0,10.5577,10.5626,10.5382,10.5431,284300.0
2006-01-24 13:30:00,21.58,21.58,21.56,21.57,170700.0,10.5479,10.5479,10.5382,10.5431,170700.0
2006-01-24 13:40:00,21.57,21.57,21.56,21.57,126000.0,10.5431,10.5431,10.5382,10.5431,126000.0
2006-01-24 13:50:00,21.57,21.58,21.54,21.56,694800.0,10.5431,10.5479,10.5284,10.5382,694800.0
2006-01-24 14:00:00,21.56,21.56,21.53,21.53,269100.0,10.5382,10.5382,10.5235,10.5235,269100.0
2006-01-24 14:10:00,21.54,21.68,21.53,21.66,465400.0,10.5284,10.5968,10.5235,10.587,465400.0
2006-01-24 14:20:00,21.67,21.67,21.61,21.62,224300.0,10.5919,10.5919,10.5626,10.5675,224300.0
2006-01-24 14:30:00,21.62,21.62,21.56,21.57,312500.0,10.5675,10.5675,10.5382,10.5431,312500.0
2006-01-24 14:40:00,21.57,21.57,21.51,21.51,915300.0,10.5431,10.5431,10.5137,10.5137,915300.0
2006-01-24 14:50:00,21.51,21.52,21.5,21.51,592600.0,10.5137,10.5186,10.5088,10.5137,592600.0
2006-01-24 15:00:00,21.51,21.55,21.5,21.53,575200.0,10.5137,10.5333,10.5088,10.5235,575200.0
2006-01-24 15:10:00,21.53,21.54,21.45,21.46,451900.0,10.5235,10.5284,10.4844,10.4893,451900.0
2006-01-24 15:20:00,21.47,21.47,21.4,21.42,575600.0,10.4942,10.4942,10.46,10.4697,575600.0
2006-01-24 15:30:00,21.42,21.5,21.42,21.45,1132100.0,10.4697,10.5088,10.4697,10.4844,1132100.0
2006-01-24 15:40:00,21.45,21.45,21.35,21.35,895600.0,10.4844,10.4844,10.4355,10.4355,895600.0
2006-01-24 15:50:00,21.35,21.36,21.34,21.34,1055100.0,10.4355,10.4404,10.4306,10.4306,1055100.0
2006-01-25 09:30:00,21.5,21.64,21.4,21.53,668800.0,10.5088,10.5773,10.46,10.5235,668800.0
2006-01-25 09:40:00,21.53,21.54,21.35,21.4,382900.0,10.5235,10.5284,10.4355,10.46,382900.0
2006-01-25 09:50:00,21.41,21.45,21.39,21.43,406700.0,10.4648,10.4844,10.4551,10.4746,406700.0
2006-01-25 10:00:00,21.44,21.44,21.34,21.35,724900.0,10.4795,10.4795,10.4306,10.4355,724900.0
2006-01-25 10:10:00,21.34,21.4,21.3,21.39,1053100.0,10.4306,10.46,10.4111,10.4551,1053100.0
2006-01-25 10:20:00,21.39,21.4,21.29,21.33,585400.0,10.4551,10.46,10.4062,10.4257,585400.0
2006-01-25 10:30:00,21.32,21.36,21.3,21.33,885800.0,10.4209,10.4404,10.4111,10.4257,885800.0
2006-01-25 10:40:00,21.33,21.35,21.3,21.32,1165500.0,10.4257,10.4355,10.4111,10.4209,1165500.0
2006-01-25 10:50:00,21.33,21.34,21.3,21.31,589800.0,10.4257,10.4306,10.4111,10.416,589800.0
2006-01-25 11:00:00,21.31,21.31,21.28,21.28,449100.0,10.416,10.416,10.4013,10.4013,449100.0
2006-01-25 11:10:00,21.29,21.35,21.24,21.3,1075400.0,10.4062,10.4355,10.3818,10.4111,1075400.0
2006-01-25 11:20:00,21.3,21.38,21.29,21.36,258000.0,10.4111,10.4502,10.4062,10.4404,258000.0
2006-01-25 11:30:00,21.36,21.38,21.3,21.3,493200.0,10.4404,10.4502,10.4111,10.4111,493200.0
2006-01-25 11:40:00,21.31,21.37,21.31,21.36,401500.0,10.416,10.4453,10.416,10.4404,401500.0
2006-01-25 11:50:00,21.37,21.4,21.36,21.39,418400.0,10.4453,10.46,10.4404,10.4551,418400.0
2006-01-25 12:00:00,21.4,21.53,21.36,21.53,245500.0,10.46,10.5235,10.4404,10.5235,245500.0
2006-01-25 12:10:00,21.53,21.55,21.42,21.45,247300.0,10.5235,10.5333,10.4697,10.4844,247300.0
2006-01-25 12:20:00,21.45,21.48,21.34,21.41,215700.0,10.4844,10.4991,10.4306,10.4648,215700.0
2006-01-25 12:30:00,21.41,21.54,21.41,21.53,310700.0,10.4648,10.5284,10.4648,10.5235,310700.0
2006-01-25 12:40:00,21.54,21.68,21.54,21.64,393300.0,10.5284,10.5968,10.5284,10.5773,393300.0
2006-01-25 12:50:00,21.63,21.68,21.62,21.68,190800.0,10.5724,10.5968,10.5675,10.5968,190800.0
2006-01-25 13:00:00,21.67,21.74,21.65,21.7,313900.0,10.5919,10.6261,10.5822,10.6066,313900.0
2006-01-25 13:10:00,21.71,21.85,21.65,21.85,262100.0,10.6115,10.6799,10.5822,10.6799,262100.0
2006-01-25 13:20:00,21.85,21.96,21.84,21.89,843600.0,10.6799,10.7337,10.675,10.6995,843600.0
2006-01-25 13:30:00,21.89,21.96,21.81,21.83,355900.0,10.6995,10.7337,10.6604,10.6701,355900.0
2006-01-25 13:40:00,21.83,21.9,21.8,21.84,357300.0,10.6701,10.7044,10.6555,10.675,357300.0
2006-01-25 13:50:00,21.85,21.88,21.84,21.86,171800.0,10.6799,10.6946,10.675,10.6848,171800.0
2006-01-25 14:00:00,21.85,21.92,21.8,21.92,222900.0,10.6799,10.7141,10.6555,10.7141,222900.0
2006-01-25 14:10:00,21.91,21.95,21.82,21.86,323800.0,10.7092,10.7288,10.6653,10.6848,323800.0
2006-01-25 14:20:00,21.86,21.87,21.78,21.84,784900.0,10.6848,10.6897,10.6457,10.675,784900.0
2006-01-25 14:30:00,21.84,21.89,21.83,21.88,736100.0,10.675,10.6995,10.6701,10.6946,736100.0
2006-01-25 14:40:00,21.89,21.93,21.88,21.91,730500.0,10.6995,10.719,10.6946,10.7092,730500.0
2006-01-25 14:50:00,21.9,21.94,21.89,21.9,286600.0,10.7044,10.7239,10.6995,10.7044,286600.0
2006-01-25 15:00:00,21.9,21.93,21.89,21.89,235700.0,10.7044,10.719,10.6995,10.6995,235700.0
2006-01-25 15:10:00,21.89,21.9,21.87,21.88,518200.0,10.6995,10.7044,10.6897,10.6946,518200.0
2006-01-25 15:20:00,21.89,21.89,21.81,21.84,699800.0,10.6995,10.6995,10.6604,10.675,699800.0
2006-01-25 15:30:00,21.83,21.84,21.77,21.83,614300.0,10.6701,10.675,10.6408,10.6701,614300.0
2006-01-25 15:40:00,21.83,21.89,21.8,21.89,667600.0,10.6701,10.6995,10.6555,10.6995,667600.0
2006-01-25 15:50:00,21.89,21.98,21.75,21.93,1445300.0,10.6995,10.7435,10.631,10.719,1445300.0
2006-01-26 09:30:00,22.05,22.31,22.0,22.3,884300.0,10.7777,10.9048,10.7532,10.8999,884300.0
2006-01-26 09:40:00,22.31,22.75,22.25,22.7,2938500.0,10.9048,11.1198,10.8754,11.0954,2938500.0
2006-01-26 09:50:00,22.7,22.73,22.51,22.72,731000.0,11.0954,11.11,11.0025,11.1052,731000.0
2006-01-26 10:00:00,22.72,22.93,22.69,22.93,2099600.0,11.1052,11.2078,11.0905,11.2078,2099600.0
2006-01-26 10:10:00,22.93,22.97,22.69,22.69,1238300.0,11.2078,11.2274,11.0905,11.0905,1238300.0
2006-01-26 10:20:00,22.69,22.8,22.64,22.8,717800.0,11.0905,11.1443,11.0661,11.1443,717800.0
2006-01-26 10:30:00,22.8,23.03,22.8,22.97,1882100.0,11.1443,11.2567,11.1443,11.2274,1882100.0
2006-01-26 10:40:00,22.97,23.0,22.93,22.93,858400.0,11.2274,11.242,11.2078,11.2078,858400.0
2006-01-26 10:50:00,22.93,22.95,22.88,22.93,665600.0,11.2078,11.2176,11.1834,11.2078,665600.0
2006-01-26 11:00:00,22.93,22.95,22.8,22.91,554800.0,11.2078,11.2176,11.1443,11.198,554800.0
2006-01-26 11:10:00,22.9,22.91,22.81,22.83,481100.0,11.1931,11.198,11.1491,11.1589,481100.0
2006-01-26 11:20:00,22.82,22.83,22.72,22.72,442200.0,11.154,11.1589,11.1052,11.1052,442200.0
2006-01-26 11:30:00,22.73,22.75,22.7,22.73,551300.0,11.11,11.1198,11.0954,11.11,551300.0
2006-01-26 11:40:00,22.73,22.74,22.63,22.64,406500.0,11.11,11.1149,11.0612,11.0661,406500.0
2006-01-26 11:50:00,22.63,22.81,22.63,22.8,895100.0,11.0612,11.1491,11.0612,11.1443,895100.0
2006-01-26 12:00:00,22.8,22.95,22.78,22.94,715300.0,11.1443,11.2176,11.1345,11.2127,715300.0
2006-01-26 12:10:00,22.95,22.95,22.8,22.8,809600.0,11.2176,11.2176,11.1443,11.1443,809600.0
2006-01-26 12:20:00,22.8,22.8,22.63,22.64,288600.0,11.1443,11.1443,11.0612,11.0661,288600.0
2006-01-26 12:30:00,22.65,22.71,22.62,22.64,724200.0,11.0709,11.1003,11.0563,11.0661,724200.0
2006-01-26 12:40:00,22.65,22.68,22.63,22.67,281400.0,11.0709,11.0856,11.0612,11.0807,281400.0
2006-01-26 12:50:00,22.66,22.68,22.59,22.63,469000.0,11.0758,11.0856,11.0416,11.0612,469000.0
2006-01-26 13:00:00,22.63,22.69,22.61,22.65,392700.0,11.0612,11.0905,11.0514,11.0709,392700.0
2006-01-26 13:10:00,22.64,22.65,22.56,22.61,254200.0,11.0661,11.0709,11.0269,11.0514,254200.0
2006-01-26 13:20:00,22.61,22.62,22.55,22.61,214400.0,11.0514,11.0563,11.0221,11.0514,214400.0
2006-01-26 13:30:00,22.61,22.75,22.59,22.68,434000.0,11.0514,11.1198,11.0416,11.0856,434000.0
2006-01-26 13:40:00,22.68,22.68,22.59,22.59,235200.0,11.0856,11.0856,11.0416,11.0416,235200.0
2006-01-26 13:50:00,22.6,22.66,22.58,22.64,364500.0,11.0465,11.0758,11.0367,11.0661,364500.0
2006-01-26 14:00:00,22.64,22.71,22.62,22.7,348600.0,11.0661,11.1003,11.0563,11.0954,348600.0
2006-01-26 14:10:00,22.7,22.7,22.58,22.59,711100.0,11.0954,11.0954,11.0367,11.0416,711100.0
2006-01-26 14:20:00,22.6,22.61,22.54,22.55,346800.0,11.0465,11.0514,11.0172,11.0221,346800.0
2006-01-26 14:30:00,22.55,22.68,22.53,22.59,307300.0,11.0221,11.0856,11.0123,11.0416,307300.0
2006-01-26 14:40:00,22.6,22.64,22.58,22.6,301600.0,11.0465,11.0661,11.0367,11.0465,301600.0
2006-01-26 14:50:00,22.6,22.64,22.57,22.58,267900.0,11.0465,11.0661,11.0318,11.0367,267900.0
2006-01-26 15:00:00,22.58,22.75,22.54,22.67,391700.0,11.0367,11.1198,11.0172,11.0807,391700.0
2006-01-26 15:10:00,22.66,22.69,22.59,22.63,308700.0,11.0758,11.0905,11.0416,11.0612,308700.0
2006-01-26 15:20:00,22.63,22.65,22.61,22.62,255000.0,11.0612,11.0709,11.0514,11.0563,255000.0
2006-01-26 15:30:00,22.61,22.62,22.55,22.56,586400.0,11.0514,11.0563,11.0221,11.0269,586400.0
2006-01-26 15:40:00,22.56,22.57,22.5,22.51,681500.0,11.0269,11.0318,10.9976,11.0025,681500.0
2006-01-26 15:50:00,22.52,22.57,22.5,22.57,876800.0,11.0074,11.0318,10.9976,11.0318,876800.0
2006-01-27 09:30:00,22.55,22.55,22.44,22.46,371100.0,11.0221,11.0221,10.9683,10.9781,371100.0
2006-01-27 09:40:00,22.48,22.51,22.45,22.51,221300.0,10.9878,11.0025,10.9732,11.0025,221300.0
2006-01-27 09:50:00,22.51,22.71,22.51,22.71,356800.0,11.0025,11.1003,11.0025,11.1003,356800.0
2006-01-27 10:00:00,22.71,22.73,22.65,22.72,343200.0,11.1003,11.11,11.0709,11.1052,343200.0
2006-01-27 10:10:00,22.72,22.76,22.69,22.73,161500.0,11.1052,11.1247,11.0905,11.11,161500.0
2006-01-27 10:20:00,22.73,22.81,22.72,22.73,245100.0,11.11,11.1491,11.1052,11.11,245100.0
2006-01-27 10:30:00,22.74,22.9,22.73,22.88,427200.0,11.1149,11.1931,11.11,11.1834,427200.0
2006-01-27 10:40:00,22.87,22.93,22.81,22.9,446700.0,11.1785,11.2078,11.1491,11.1931,446700.0
2006-01-27 10:50:00,22.9,22.92,22.86,22.88,318600.0,11.1931,11.2029,11.1736,11.1834,318600.0
2006-01-27 11:00:00,22.88,22.95,22.88,22.91,340500.0,11.1834,11.2176,11.1834,11.198,340500.0
2006-01-27 11:10:00,22.92,22.92,22.88,22.9,337500.0,11.2029,11.2029,11.1834,11.1931,337500.0
2006-01-27 11:20:00,22.9,22.95,22.9,22.95,314900.0,11.1931,11.2176,11.1931,11.2176,314900.0
2006-01-27 11:30:00,22.94,22.95,22.85,22.85,268400.0,11.2127,11.2176,11.1687,11.1687,268400.0
2006-01-27 11:40:00,22.85,22.88,22.78,22.78,284100.0,11.1687,11.1834,11.1345,11.1345,284100.0
2006-01-27 11:50:00,22.79,22.81,22.75,22.76,133000.0,11.1394,11.1491,11.1198,11.1247,133000.0
2006-01-27 12:00:00,22.76,22.76,22.75,22.76,130800.0,11.1247,11.1247,11.1198,11.1247,130800.0
2006-01-27 12:10:00,22.75,22.85,22.75,22.78,191900.0,11.1198,11.1687,11.1198,11.1345,191900.0
2006-01-27 12:20:00,22.77,22.98,22.77,22.94,400500.0,11.1296,11.2322,11.1296,11.2127,400500.0
2006-01-27 12:30:00,22.94,22.95,22.91,22.93,90000.0,11.2127,11.2176,11.198,11.2078,90000.0
2006-01-27 12:40:00,22.93,23.01,22.93,23.01,489800.0,11.2078,11.2469,11.2078,11.2469,489800.0
2006-01-27 12:50:00,23.0,23.06,22.98,22.99,282600.0,11.242,11.2713,11.2322,11.2371,282600.0
2006-01-27 13:00:00,23.0,23.0,22.89,22.93,302400.0,11.242,11.242,11.1882,11.2078,302400.0
2006-01-27 13:10:00,22.93,22.94,22.86,22.91,150400.0,11.2078,11.2127,11.1736,11.198,150400.0
2006-01-27 13:20:00,22.91,22.91,22.87,22.89,154800.0,11.198,11.198,11.1785,11.1882,154800.0
2006-01-27 13:30:00,22.88,22.89,22.78,22.82,175600.0,11.1834,11.1882,11.1345,11.154,175600.0
2006-01-27 13:40:00,22.81,22.84,22.81,22.83,208200.0,11.1491,11.1638,11.1491,11.1589,208200.0
2006-01-27 13:50:00,22.84,22.84,22.82,22.83,128900.0,11.1638,11.1638,11.154,11.1589,128900.0
2006-01-27 14:00:00,22.83,22.86,22.82,22.84,227600.0,11.1589,11.1736,11.154,11.1638,227600.0
2006-01-27 14:10:00,22.83,22.84,22.77,22.78,140600.0,11.1589,11.1638,11.1296,11.1345,140600.0
2006-01-27 14:20:00,22.79,22.82,22.77,22.81,263200.0,11.1394,11.154,11.1296,11.1491,263200.0
2006-01-27 14:30:00,22.8,22.82,22.76,22.77,181800.0,11.1443,11.154,11.1247,11.1296,181800.0
2006-01-27 14:40:00,22.77,22.78,22.75,22.77,113300.0,11.1296,11.1345,11.1198,11.1296,113300.0
2006-01-27 14:50:00,22.77,22.79,22.75,22.78,169200.0,11.1296,11.1394,11.1198,11.1345,169200.0
2006-01-27 15:00:00,22.78,22.8,22.76,22.77,106300.0,11.1345,11.1443,11.1247,11.1296,106300.0
2006-01-27 15:10:00,22.77,22.83,22.76,22.81,250400.0,11.1296,11.1589,11.1247,11.1491,250400.0
2006-01-27 15:20:00,22.81,22.81,22.77,22.77,263400.0,11.1491,11.1491,11.1296,11.1296,263400.0
2006-01-27 15:30:00,22.78,22.88,22.77,22.86,287300.0,11.1345,11.1834,11.1296,11.1736,287300.0
2006-01-27 15:40:00,22.86,23.02,22.86,22.95,609100.0,11.1736,11.2518,11.1736,11.2176,609100.0
2006-01-27 15:50:00,22.94,23.03,22.92,22.93,1024900.0,11.2127,11.2567,11.2029,11.2078,1024900.0
2006-01-30 09:30:00,22.98,22.99,22.81,22.82,265700.0,11.2322,11.2371,11.1491,11.154,265700.0
2006-01-30 09:40:00,22.81,22.82,22.69,22.77,275000.0,11.1491,11.154,11.0905,11.1296,275000.0
2006-01-30 09:50:00,22.77,22.79,22.68,22.7,248400.0,11.1296,11.1394,11.0856,11.0954,248400.0
2006-01-30 10:00:00,22.7,22.71,22.63,22.63,214500.0,11.0954,11.1003,11.0612,11.0612,214500.0
2006-01-30 10:10:00,22.62,22.63,22.6,22.61,133900.0,11.0563,11.0612,11.0465,11.0514,133900.0
2006-01-30 10:20:00,22.61,22.63,22.6,22.63,136900.0,11.0514,11.0612,11.0465,11.0612,136900.0
2006-01-30 10:30:00,22.62,22.64,22.59,22.63,416000.0,11.0563,11.0661,11.0416,11.0612,416000.0
2006-01-30 10:40:00,22.62,22.63,22.6,22.61,208500.0,11.0563,11.0612,11.0465,11.0514,208500.0
2006-01-30 10:50:00,22.61,22.75,22.6,22.68,501800.0,11.0514,11.1198,11.0465,11.0856,501800.0
2006-01-30 11:00:00,22.68,22.72,22.65,22.68,183600.0,11.0856,11.1052,11.0709,11.0856,183600.0
2006-01-30 11:10:00,22.68,22.71,22.67,22.68,185900.0,11.0856,11.1003,11.0807,11.0856,185900.0
2006-01-30 11:20:00,22.69,22.71,22.68,22.7,117600.0,11.0905,11.1003,11.0856,11.0954,117600.0
2006-01-30 11:30:00,22.7,22.71,22.68,22.68,66700.0,11.0954,11.1003,11.0856,11.0856,66700.0
2006-01-30 11:40:00,22.69,22.71,22.68,22.71,93900.0,11.0905,11.1003,11.0856,11.1003,93900.0
2006-01-30 11:50:00,22.71,22.79,22.7,22.79,190100.0,11.1003,11.1394,11.0954,11.1394,190100.0
2006-01-30 12:00:00,22.78,22.87,22.78,22.82,294700.0,11.1345,11.1785,11.1345,11.154,294700.0
2006-01-30 12:10:00,22.82,22.83,22.8,22.81,143400.0,11.154,11.1589,11.1443,11.1491,143400.0
2006-01-30 12:20:00,22.81,22.87,22.81,22.85,189900.0,11.1491,11.1785,11.1491,11.1687,189900.0
2006-01-30 12:30:00,22.86,22.92,22.86,22.9,206200.0,11.1736,11.2029,11.1736,11.1931,206200.0
2006-01-30 12:40:00,22.89,22.9,22.83,22.84,53900.0,11.1882,11.1931,11.1589,11.1638,53900.0
2006-01-30 12:50:00,22.83,22.84,22.8,22.8,78700.0,11.1589,11.1638,11.1443,11.1443,78700.0
2006-01-30 13:00:00,22.8,22.81,22.8,22.81,98700.0,11.1443,11.1491,11.1443,11.1491,98700.0
2006-01-30 13:10:00,22.81,22.85,22.8,22.85,221400.0,11.1491,11.1687,11.1443,11.1687,221400.0
2006-01-30 13:20:00,22.84,22.88,22.83,22.86,108100.0,11.1638,11.1834,11.1589,11.1736,108100.0
2006-01-30 13:30:00,22.87,22.9,22.86,22.88,149100.0,11.1785,11.1931,11.1736,11.1834,149100.0
2006-01-30 13:40:00,22.89,22.89,22.87,22.88,91900.0,11.1882,11.1882,11.1785,11.1834,91900.0
2006-01-30 13:50:00,22.88,22.92,22.88,22.92,111800.0,11.1834,11.2029,11.1834,11.2029,111800.0
2006-01-30 14:00:00,22.92,22.92,22.88,22.9,117100.0,11.2029,11.2029,11.1834,11.1931,117100.0
2006-01-30 14:10:00,22.9,22.91,22.87,22.87,90000.0,11.1931,11.198,11.1785,11.1785,90000.0
2006-01-30 14:20:00,22.87,22.92,22.86,22.91,171400.0,11.1785,11.2029,11.1736,11.198,171400.0
2006-01-30 14:30:00,22.91,22.91,22.86,22.89,131500.0,11.198,11.198,11.1736,11.1882,131500.0
2006-01-30 14:40:00,22.89,22.91,22.88,22.88,137500.0,11.1882,11.198,11.1834,11.1834,137500.0
2006-01-30 14:50:00,22.88,22.88,22.84,22.85,87700.0,11.1834,11.1834,11.1638,11.1687,87700.0
2006-01-30 15:00:00,22.85,22.86,22.8,22.8,133000.0,11.1687,11.1736,11.1443,11.1443,133000.0
2006-01-30 15:10:00,22.8,22.81,22.75,22.75,214800.0,11.1443,11.1491,11.1198,11.1198,214800.0
2006-01-30 15:20:00,22.75,22.75,22.72,22.74,272700.0,11.1198,11.1198,11.1052,11.1149,272700.0
2006-01-30 15:30:00,22.74,22.76,22.72,22.75,259300.0,11.1149,11.1247,11.1052,11.1198,259300.0
2006-01-30 15:40:00,22.75,22.76,22.75,22.76,182400.0,11.1198,11.1247,11.1198,11.1247,182400.0
2006-01-30 15:50:00,22.76,22.83,22.75,22.83,355500.0,11.1247,11.1589,11.1198,11.1589,355500.0
2006-01-31 09:30:00,22.94,22.94,22.86,22.87,301800.0,11.2127,11.2127,11.1736,11.1785,301800.0
2006-01-31 09:40:00,22.88,22.9,22.8,22.81,70600.0,11.1834,11.1931,11.1443,11.1491,70600.0
2006-01-31 09:50:00,22.81,22.82,22.73,22.75,106500.0,11.1491,11.154,11.11,11.1198,106500.0
2006-01-31 10:00:00,22.77,22.8,22.73,22.8,91400.0,11.1296,11.1443,11.11,11.1443,91400.0
2006-01-31 10:10:00,22.8,22.82,22.73,22.78,103600.0,11.1443,11.154,11.11,11.1345,103600.0
2006-01-31 10:20:00,22.77,22.8,22.76,22.78,64800.0,11.1296,11.1443,11.1247,11.1345,64800.0
2006-01-31 10:30:00,22.77,22.78,22.77,22.77,139700.0,11.1296,11.1345,11.1296,11.1296,139700.0
2006-01-31 10:40:00,22.77,22.79,22.77,22.78,75200.0,11.1296,11.1394,11.1296,11.1345,75200.0
2006-01-31 10:50:00,22.78,22.79,22.72,22.78,143600.0,11.1345,11.1394,11.1052,11.1345,143600.0
2006-01-31 11:00:00,22.77,22.77,22.71,22.74,102200.0,11.1296,11.1296,11.1003,11.1149,102200.0
2006-01-31 11:10:00,22.74,22.75,22.71,22.72,74900.0,11.1149,11.1198,11.1003,11.1052,74900.0
2006-01-31 11:20:00,22.71,22.73,22.7,22.71,66500.0,11.1003,11.11,11.0954,11.1003,66500.0
2006-01-31 11:30:00,22.71,22.72,22.64,22.64,185400.0,11.1003,11.1052,11.0661,11.0661,185400.0
2006-01-31 11:40:00,22.64,22.71,22.64,22.69,193800.0,11.0661,11.1003,11.0661,11.0905,193800.0
2006-01-31 11:50:00,22.69,22.7,22.62,22.63,175500.0,11.0905,11.0954,11.0563,11.0612,175500.0
2006-01-31 12:00:00,22.63,22.67,22.63,22.63,76800.0,11.0612,11.0807,11.0612,11.0612,76800.0
2006-01-31 12:10:00,22.63,22.64,22.62,22.62,71100.0,11.0612,11.0661,11.0563,11.0563,71100.0
2006-01-31 12:20:00,22.62,22.66,22.61,22.65,110500.0,11.0563,11.0758,11.0514,11.0709,110500.0
2006-01-31 12:30:00,22.65,22.67,22.64,22.65,74100.0,11.0709,11.0807,11.0661,11.0709,74100.0
2006-01-31 12:40:00,22.65,22.67,22.65,22.66,86200.0,11.0709,11.0807,11.0709,11.0758,86200.0
2006-01-31 12:50:00,22.67,22.7,22.65,22.7,157300.0,11.0807,11.0954,11.0709,11.0954,157300.0
2006-01-31 13:00:00,22.69,22.7,22.65,22.66,110300.0,11.0905,11.0954,11.0709,11.0758,110300.0
2006-01-31 13:10:00,22.65,22.68,22.64,22.67,56400.0,11.0709,11.0856,11.0661,11.0807,56400.0
2006-01-31 13:20:00,22.68,22.68,22.67,22.68,49200.0,11.0856,11.0856,11.0807,11.0856,49200.0
2006-01-31 13:30:00,22.68,22.72,22.67,22.7,115200.0,11.0856,11.1052,11.0807,11.0954,115200.0
2006-01-31 13:40:00,22.7,22.73,22.7,22.71,107200.0,11.0954,11.11,11.0954,11.1003,107200.0
2006-01-31 13:50:00,22.71,22.8,22.7,22.78,201700.0,11.1003,11.1443,11.0954,11.1345,201700.0
2006-01-31 14:00:00,22.78,22.86,22.77,22.8,371800.0,11.1345,11.1736,11.1296,11.1443,371800.0
2006-01-31 14:10:00,22.8,22.85,22.78,22.81,327400.0,11.1443,11.1687,11.1345,11.1491,327400.0
2006-01-31 14:20:00,22.81,22.81,22.73,22.75,348500.0,11.1491,11.1491,11.11,11.1198,348500.0
2006-01-31 14:30:00,22.77,22.83,22.77,22.83,249600.0,11.1296,11.1589,11.1296,11.1589,249600.0
2006-01-31 14:40:00,22.83,22.85,22.8,22.8,110500.0,11.1589,11.1687,11.1443,11.1443,110500.0
2006-01-31 14:50:00,22.8,22.88,22.77,22.87,196500.0,11.1443,11.1834,11.1296,11.1785,196500.0
2006-01-31 15:00:00,22.87,22.91,22.84,22.9,537900.0,11.1785,11.198,11.1638,11.1931,537900.0
2006-01-31 15:10:00,22.91,22.91,22.84,22.85,161600.0,11.198,11.198,11.1638,11.1687,161600.0
2006-01-31 15:20:00,22.85,22.86,22.84,22.85,159300.0,11.1687,11.1736,11.1638,11.1687,159300.0
2006-01-31 15:30:00,22.85,22.86,22.75,22.75,210200.0,11.1687,11.1736,11.1198,11.1198,210200.0
2006-01-31 15:40:00,22.75,22.79,22.71,22.75,424600.0,11.1198,11.1394,11.1003,11.1198,424600.0
2006-01-31 15:50:00,22.75,22.82,22.74,22.79,401400.0,11.1198,11.154,11.1149,11.1394,401400.0
2006-02-01 09:30:00,22.79,22.85,22.77,22.83,347000.0,11.1394,11.1687,11.1296,11.1589,347000.0
2006-02-01 09:40:00,22.82,22.9,22.82,22.9,163600.0,11.154,11.1931,11.154,11.1931,163600.0
2006-02-01 09:50:00,22.9,22.98,22.88,22.93,165100.0,11.1931,11.2322,11.1834,11.2078,165100.0
2006-02-01 10:00:00,22.93,22.93,22.86,22.88,1214900.0,11.2078,11.2078,11.1736,11.1834,1214900.0
2006-02-01 10:10:00,22.87,22.9,22.86,22.86,78100.0,11.1785,11.1931,11.1736,11.1736,78100.0
2006-02-01 10:20:00,22.85,22.86,22.79,22.81,252900.0,11.1687,11.1736,11.1394,11.1491,252900.0
2006-02-01 10:30:00,22.81,22.81,22.75,22.76,106800.0,11.1491,11.1491,11.1198,11.1247,106800.0
2006-02-01 10:40:00,22.75,22.76,22.71,22.72,210100.0,11.1198,11.1247,11.1003,11.1052,210100.0
2006-02-01 10:50:00,22.73,22.75,22.72,22.75,136500.0,11.11,11.1198,11.1052,11.1198,136500.0
2006-02-01 11:00:00,22.74,22.78,22.73,22.77,92100.0,11.1149,11.1345,11.11,11.1296,92100.0
2006-02-01 11:10:00,22.78,22.79,22.74,22.74,376300.0,11.1345,11.1394,11.1149,11.1149,376300.0
2006-02-01 11:20:00,22.73,22.78,22.73,22.77,173000.0,11.11,11.1345,11.11,11.1296,173000.0
2006-02-01 11:30:00,22.77,22.84,22.77,22.84,204300.0,11.1296,11.1638,11.1296,11.1638,204300.0
2006-02-01 11:40:00,22.84,22.91,22.84,22.9,463700.0,11.1638,11.198,11.1638,11.1931,463700.0
2006-02-01 11:50:00,22.9,22.97,22.86,22.93,732000.0,11.1931,11.2274,11.1736,11.2078,732000.0
2006-02-01 12:00:00,22.92,22.97,22.91,22.95,113300.0,11.2029,11.2274,11.198,11.2176,113300.0
2006-02-01 12:10:00,22.96,22.96,22.87,22.88,116200.0,11.2225,11.2225,11.1785,11.1834,116200.0
2006-02-01 12:20:00,22.89,22.91,22.88,22.9,90400.0,11.1882,11.198,11.1834,11.1931,90400.0
2006-02-01 12:30:00,22.91,22.91,22.87,22.89,110500.0,11.198,11.198,11.1785,11.1882,110500.0
2006-02-01 12:40:00,22.89,22.93,22.87,22.91,309500.0,11.1882,11.2078,11.1785,11.198,309500.0
2006-02-01 12:50:00,22.92,22.98,22.91,22.97,129400.0,11.2029,11.2322,11.198,11.2274,129400.0
2006-02-01 13:00:00,22.98,23.03,22.95,23.03,285900.0,11.2322,11.2567,11.2176,11.2567,285900.0
2006-02-01 13:10:00,23.02,23.07,23.02,23.04,358800.0,11.2518,11.2762,11.2518,11.2616,358800.0
2006-02-01 13:20:00,23.05,23.06,23.03,23.06,186900.0,11.2665,11.2713,11.2567,11.2713,186900.0
2006-02-01 13:30:00,23.06,23.06,22.96,22.97,322300.0,11.2713,11.2713,11.2225,11.2274,322300.0
2006-02-01 13:40:00,22.97,23.01,22.97,23.01,209800.0,11.2274,11.2469,11.2274,11.2469,209800.0
2006-02-01 13:50:00,23.02,23.07,23.0,23.06,177500.0,11.2518,11.2762,11.242,11.2713,177500.0
2006-02-01 14:00:00,23.06,23.18,23.06,23.17,313000.0,11.2713,11.33,11.2713,11.3251,313000.0
2006-02-01 14:10:00,23.18,23.18,23.07,23.13,236900.0,11.33,11.33,11.2762,11.3056,236900.0
2006-02-01 14:20:00,23.12,23.12,23.01,23.01,174200.0,11.3007,11.3007,11.2469,11.2469,174200.0
2006-02-01 14:30:00,23.02,23.06,23.01,23.02,195000.0,11.2518,11.2713,11.2469,11.2518,195000.0
2006-02-01 14:40:00,23.01,23.03,22.95,23.03,156500.0,11.2469,11.2567,11.2176,11.2567,156500.0
2006-02-01 14:50:00,23.03,23.05,22.99,23.0,152400.0,11.2567,11.2665,11.2371,11.242,152400.0
2006-02-01 15:00:00,23.0,23.01,22.99,23.01,156400.0,11.242,11.2469,11.2371,11.2469,156400.0
2006-02-01 15:10:00,23.01,23.02,23.0,23.01,244600.0,11.2469,11.2518,11.242,11.2469,244600.0
2006-02-01 15:20:00,23.01,23.02,23.0,23.02,233600.0,11.2469,11.2518,11.242,11.2518,233600.0
2006-02-01 15:30:00,23.01,23.04,23.01,23.03,173400.0,11.2469,11.2616,11.2469,11.2567,173400.0
2006-02-01 15:40:00,23.03,23.04,23.0,23.02,169000.0,11.2567,11.2616,11.242,11.2518,169000.0
2006-02-01 15:50:00,23.02,23.04,23.01,23.01,338900.0,11.2518,11.2616,11.2469,11.2469,338900.0
2006-02-02 09:30:00,23.02,23.02,22.84,22.86,380400.0,11.2518,11.2518,11.1638,11.1736,380400.0
2006-02-02 09:40:00,22.86,22.93,22.84,22.85,229200.0,11.1736,11.2078,11.1638,11.1687,229200.0
2006-02-02 09:50:00,22.84,22.87,22.81,22.81,194000.0,11.1638,11.1785,11.1491,11.1491,194000.0
2006-02-02 10:00:00,22.81,22.86,22.78,22.79,456200.0,11.1491,11.1736,11.1345,11.1394,456200.0
2006-02-02 10:10:00,22.79,22.84,22.76,22.79,349000.0,11.1394,11.1638,11.1247,11.1394,349000.0
2006-02-02 10:20:00,22.78,22.84,22.76,22.81,255100.0,11.1345,11.1638,11.1247,11.1491,255100.0
2006-02-02 10:30:00,22.82,22.83,22.75,22.75,165200.0,11.154,11.1589,11.1198,11.1198,165200.0
2006-02-02 10:40:00,22.75,22.75,22.65,22.66,211900.0,11.1198,11.1198,11.0709,11.0758,211900.0
2006-02-02 10:50:00,22.65,22.7,22.63,22.7,257000.0,11.0709,11.0954,11.0612,11.0954,257000.0
2006-02-02 11:00:00,22.69,22.7,22.63,22.63,251200.0,11.0905,11.0954,11.0612,11.0612,251200.0
2006-02-02 11:10:00,22.63,22.69,22.62,22.63,137300.0,11.0612,11.0905,11.0563,11.0612,137300.0
2006-02-02 11:20:00,22.63,22.65,22.55,22.56,264700.0,11.0612,11.0709,11.0221,11.0269,264700.0
2006-02-02 11:30:00,22.55,22.61,22.51,22.6,179200.0,11.0221,11.0514,11.0025,11.0465,179200.0
2006-02-02 11:40:00,22.61,22.68,22.6,22.67,191800.0,11.0514,11.0856,11.0465,11.0807,191800.0
2006-02-02 11:50:00,22.67,22.69,22.63,22.63,202100.0,11.0807,11.0905,11.0612,11.0612,202100.0
2006-02-02 12:00:00,22.63,22.65,22.56,22.63,149400.0,11.0612,11.0709,11.0269,11.0612,149400.0
2006-02-02 12:10:00,22.63,22.64,22.61,22.62,73900.0,11.0612,11.0661,11.0514,11.0563,73900.0
2006-02-02 12:20:00,22.62,22.62,22.56,22.56,130800.0,11.0563,11.0563,11.0269,11.0269,130800.0
2006-02-02 12:30:00,22.57,22.6,22.55,22.6,195400.0,11.0318,11.0465,11.0221,11.0465,195400.0
2006-02-02 12:40:00,22.6,22.6,22.57,22.58,75900.0,11.0465,11.0465,11.0318,11.0367,75900.0
2006-02-02 12:50:00,22.58,22.6,22.29,22.58,286800.0,11.0367,11.0465,10.895,11.0367,286800.0
2006-02-02 13:00:00,22.58,22.58,22.55,22.56,127000.0,11.0367,11.0367,11.0221,11.0269,127000.0
2006-02-02 13:10:00,22.56,22.56,22.52,22.52,175500.0,11.0269,11.0269,11.0074,11.0074,175500.0
2006-02-02 13:20:00,22.52,22.55,22.51,22.53,186000.0,11.0074,11.0221,11.0025,11.0123,186000.0
2006-02-02 13:30:00,22.54,22.54,22.49,22.5,157100.0,11.0172,11.0172,10.9927,10.9976,157100.0
2006-02-02 13:40:00,22.51,22.53,22.48,22.5,186600.0,11.0025,11.0123,10.9878,10.9976,186600.0
2006-02-02 13:50:00,22.5,22.52,22.49,22.52,104800.0,10.9976,11.0074,10.9927,11.0074,104800.0
2006-02-02 14:00:00,22.51,22.52,22.51,22.51,51600.0,11.0025,11.0074,11.0025,11.0025,51600.0
2006-02-02 14:10:00,22.52,22.53,22.49,22.49,214000.0,11.0074,11.0123,10.9927,10.9927,214000.0
2006-02-02 14:20:00,22.49,22.51,22.46,22.46,163000.0,10.9927,11.0025,10.9781,10.9781,163000.0
2006-02-02 14:30:00,22.47,22.47,22.45,22.45,222100.0,10.983,10.983,10.9732,10.9732,222100.0
2006-02-02 14:40:00,22.45,22.46,22.35,22.36,379500.0,10.9732,10.9781,10.9243,10.9292,379500.0
2006-02-02 14:50:00,22.35,22.41,22.32,22.38,317700.0,10.9243,10.9536,10.9096,10.939,317700.0
2006-02-02 15:00:00,22.38,22.41,22.35,22.39,185400.0,10.939,10.9536,10.9243,10.9439,185400.0
2006-02-02 15:10:00,22.39,22.41,22.39,22.41,129500.0,10.9439,10.9536,10.9439,10.9536,129500.0
2006-02-02 15:20:00,22.41,22.48,22.4,22.48,235500.0,10.9536,10.9878,10.9487,10.9878,235500.0
2006-02-02 15:30:00,22.47,22.55,22.47,22.55,295200.0,10.983,11.0221,10.983,11.0221,295200.0
2006-02-02 15:40:00,22.55,22.57,22.48,22.57,500000.0,11.0221,11.0318,10.9878,11.0318,500000.0
2006-02-02 15:50:00,22.57,22.6,22.49,22.56,542700.0,11.0318,11.0465,10.9927,11.0269,542700.0
2006-02-03 09:30:00,22.5,22.5,22.3,22.31,325000.0,10.9976,10.9976,10.8999,10.9048,325000.0
2006-02-03 09:40:00,22.3,22.32,22.22,22.26,595400.0,10.8999,10.9096,10.8608,10.8803,595400.0
2006-02-03 09:50:00,22.27,22.3,22.25,22.29,352000.0,10.8852,10.8999,10.8754,10.895,352000.0
2006-02-03 10:00:00,22.28,22.43,22.26,22.33,406400.0,10.8901,10.9634,10.8803,10.9145,406400.0
2006-02-03 10:10:00,22.33,22.35,22.3,22.31,212600.0,10.9145,10.9243,10.8999,10.9048,212600.0
2006-02-03 10:20:00,22.31,22.35,22.26,22.34,218100.0,10.9048,10.9243,10.8803,10.9194,218100.0
2006-02-03 10:30:00,22.35,22.36,22.3,22.33,245800.0,10.9243,10.9292,10.8999,10.9145,245800.0
2006-02-03 10:40:00,22.33,22.43,22.32,22.42,134400.0,10.9145,10.9634,10.9096,10.9585,134400.0
2006-02-03 10:50:00,22.42,22.42,22.34,22.36,218300.0,10.9585,10.9585,10.9194,10.9292,218300.0
2006-02-03 11:00:00,22.36,22.49,22.36,22.49,321000.0,10.9292,10.9927,10.9292,10.9927,321000.0
2006-02-03 11:10:00,22.49,22.55,22.46,22.48,327800.0,10.9927,11.0221,10.9781,10.9878,327800.0
2006-02-03 11:20:00,22.48,22.54,22.47,22.49,577500.0,10.9878,11.0172,10.983,10.9927,577500.0
2006-02-03 11:30:00,22.5,22.52,22.46,22.48,285500.0,10.9976,11.0074,10.9781,10.9878,285500.0
2006-02-03 11:40:00,22.49,22.57,22.48,22.56,261000.0,10.9927,11.0318,10.9878,11.0269,261000.0
2006-02-03 11:50:00,22.55,22.62,22.55,22.61,286100.0,11.0221,11.0563,11.0221,11.0514,286100.0
2006-02-03 12:00:00,22.62,22.64,22.61,22.61,189700.0,11.0563,11.0661,11.0514,11.0514,189700.0
2006-02-03 12:10:00,22.61,22.62,22.57,22.6,543600.0,11.0514,11.0563,11.0318,11.0465,543600.0
2006-02-03 12:20:00,22.6,22.65,22.6,22.62,205700.0,11.0465,11.0709,11.0465,11.0563,205700.0
2006-02-03 12:30:00,22.61,22.61,22.59,22.6,59900.0,11.0514,11.0514,11.0416,11.0465,59900.0
2006-02-03 12:40:00,22.6,22.61,22.57,22.58,65500.0,11.0465,11.0514,11.0318,11.0367,65500.0
2006-02-03 12:50:00,22.58,22.59,22.56,22.59,109300.0,11.0367,11.0416,11.0269,11.0416,109300.0
2006-02-03 13:00:00,22.59,22.66,22.59,22.66,130500.0,11.0416,11.0758,11.0416,11.0758,130500.0
2006-02-03 13:10:00,22.66,22.71,22.65,22.71,136300.0,11.0758,11.1003,11.0709,11.1003,136300.0
2006-02-03 13:20:00,22.71,22.76,22.68,22.69,178100.0,11.1003,11.1247,11.0856,11.0905,178100.0
2006-02-03 13:30:00,22.68,22.76,22.68,22.76,123900.0,11.0856,11.1247,11.0856,11.1247,123900.0
2006-02-03 13:40:00,22.76,22.77,22.72,22.73,180000.0,11.1247,11.1296,11.1052,11.11,180000.0
2006-02-03 13:50:00,22.73,22.73,22.67,22.67,187100.0,11.11,11.11,11.0807,11.0807,187100.0
2006-02-03 14:00:00,22.67,22.74,22.67,22.73,135200.0,11.0807,11.1149,11.0807,11.11,135200.0
2006-02-03 14:10:00,22.74,22.74,22.64,22.65,170500.0,11.1149,11.1149,11.0661,11.0709,170500.0
2006-02-03 14:20:00,22.64,22.65,22.62,22.63,335900.0,11.0661,11.0709,11.0563,11.0612,335900.0
2006-02-03 14:30:00,22.63,22.66,22.61,22.64,308800.0,11.0612,11.0758,11.0514,11.0661,308800.0
2006-02-03 14:40:00,22.64,22.64,22.61,22.61,265400.0,11.0661,11.0661,11.0514,11.0514,265400.0
2006-02-03 14:50:00,22.62,22.62,22.6,22.61,156100.0,11.0563,11.0563,11.0465,11.0514,156100.0
2006-02-03 15:00:00,22.61,22.61,22.5,22.58,1443700.0,11.0514,11.0514,10.9976,11.0367,1443700.0
2006-02-03 15:10:00,22.59,22.62,22.55,22.55,491000.0,11.0416,11.0563,11.0221,11.0221,491000.0
2006-02-03 15:20:00,22.55,22.55,22.41,22.43,411700.0,11.0221,11.0221,10.9536,10.9634,411700.0
2006-02-03 15:30:00,22.43,22.43,22.24,22.27,804600.0,10.9634,10.9634,10.8705,10.8852,804600.0
2006-02-03 15:40:00,22.28,22.43,22.25,22.26,1070900.0,10.8901,10.9634,10.8754,10.8803,1070900.0
2006-02-03 15:50:00,22.26,22.33,22.23,22.26,1558700.0,10.8803,10.9145,10.8657,10.8803,1558700.0
2006-02-06 09:30:00,22.47,22.48,22.41,22.48,698300.0,10.983,10.9878,10.9536,10.9878,698300.0
2006-02-06 09:40:00,22.48,22.57,22.47,22.54,316300.0,10.9878,11.0318,10.983,11.0172,316300.0
2006-02-06 09:50:00,22.54,22.55,22.5,22.5,482400.0,11.0172,11.0221,10.9976,10.9976,482400.0
2006-02-06 10:00:00,22.5,22.55,22.49,22.53,188800.0,10.9976,11.0221,10.9927,11.0123,188800.0
2006-02-06 10:10:00,22.53,22.53,22.46,22.5,228100.0,11.0123,11.0123,10.9781,10.9976,228100.0
2006-02-06 10:20:00,22.5,22.51,22.41,22.42,201800.0,10.9976,11.0025,10.9536,10.9585,201800.0
2006-02-06 10:30:00,22.42,22.44,22.4,22.42,267900.0,10.9585,10.9683,10.9487,10.9585,267900.0
2006-02-06 10:40:00,22.42,22.42,22.36,22.41,241900.0,10.9585,10.9585,10.9292,10.9536,241900.0
2006-02-06 10:50:00,22.4,22.41,22.38,22.38,204900.0,10.9487,10.9536,10.939,10.939,204900.0
2006-02-06 11:00:00,22.38,22.43,22.37,22.43,158200.0,10.939,10.9634,10.9341,10.9634,158200.0
2006-02-06 11:10:00,22.43,22.43,22.38,22.38,243500.0,10.9634,10.9634,10.939,10.939,243500.0
2006-02-06 11:20:00,22.38,22.38,22.35,22.36,78300.0,10.939,10.939,10.9243,10.9292,78300.0
2006-02-06 11:30:00,22.35,22.35,22.3,22.3,42000.0,10.9243,10.9243,10.8999,10.8999,42000.0
2006-02-06 11:40:00,22.3,22.33,22.3,22.31,191600.0,10.8999,10.9145,10.8999,10.9048,191600.0
2006-02-06 11:50:00,22.3,22.33,22.3,22.32,115500.0,10.8999,10.9145,10.8999,10.9096,115500.0
2006-02-06 12:00:00,22.32,22.39,22.32,22.37,204000.0,10.9096,10.9439,10.9096,10.9341,204000.0
2006-02-06 12:10:00,22.37,22.38,22.36,22.37,79300.0,10.9341,10.939,10.9292,10.9341,79300.0
2006-02-06 12:20:00,22.37,22.38,22.34,22.35,283900.0,10.9341,10.939,10.9194,10.9243,283900.0
2006-02-06 12:30:00,22.35,22.35,22.32,22.32,187200.0,10.9243,10.9243,10.9096,10.9096,187200.0
2006-02-06 12:40:00,22.33,22.36,22.32,22.36,127900.0,10.9145,10.9292,10.9096,10.9292,127900.0
2006-02-06 12:50:00,22.36,22.42,22.35,22.39,333600.0,10.9292,10.9585,10.9243,10.9439,333600.0
2006-02-06 13:00:00,22.39,22.41,22.38,22.4,173400.0,10.9439,10.9536,10.939,10.9487,173400.0
2006-02-06 13:10:00,22.4,22.44,22.4,22.44,107800.0,10.9487,10.9683,10.9487,10.9683,107800.0
2006-02-06 13:20:00,22.43,22.45,22.39,22.41,145300.0,10.9634,10.9732,10.9439,10.9536,145300.0
2006-02-06 13:30:00,22.41,22.47,22.39,22.47,184600.0,10.9536,10.983,10.9439,10.983,184600.0
2006-02-06 13:40:00,22.46,22.47,22.44,22.45,97800.0,10.9781,10.983,10.9683,10.9732,97800.0
2006-02-06 13:50:00,22.46,22.48,22.44,22.45,260800.0,10.9781,10.9878,10.9683,10.9732,260800.0
2006-02-06 14:00:00,22.45,22.46,22.34,22.34,106300.0,10.9732,10.9781,10.9194,10.9194,106300.0
2006-02-06 14:10:00,22.35,22.37,22.33,22.36,105700.0,10.9243,10.9341,10.9145,10.9292,105700.0
2006-02-06 14:20:00,22.36,22.37,22.32,22.32,76000.0,10.9292,10.9341,10.9096,10.9096,76000.0
2006-02-06 14:30:00,22.33,22.38,22.32,22.38,132100.0,10.9145,10.939,10.9096,10.939,132100.0
2006-02-06 14:40:00,22.38,22.4,22.37,22.39,122600.0,10.939,10.9487,10.9341,10.9439,122600.0
2006-02-06 14:50:00,22.39,22.39,22.35,22.36,112600.0,10.9439,10.9439,10.9243,10.9292,112600.0
2006-02-06 15:00:00,22.37,22.38,22.35,22.35,117800.0,10.9341,10.939,10.9243,10.9243,117800.0
2006-02-06 15:10:00,22.35,22.38,22.35,22.35,94800.0,10.9243,10.939,10.9243,10.9243,94800.0
2006-02-06 15:20:00,22.36,22.36,22.34,22.34,100200.0,10.9292,10.9292,10.9194,10.9194,100200.0
2006-02-06 15:30:00,22.34,22.35,22.34,22.35,204300.0,10.9194,10.9243,10.9194,10.9243,204300.0
2006-02-06 15:40:00,22.34,22.36,22.34,22.34,304000.0,10.9194,10.9292,10.9194,10.9194,304000.0
2006-02-06 15:50:00,22.35,22.39,22.3,22.36,424800.0,10.9243,10.9439,10.8999,10.9292,424800.0
2006-02-07 09:30:00,22.3,22.35,22.28,22.31,180900.0,10.8999,10.9243,10.8901,10.9048,180900.0
2006-02-07 09:40:00,22.3,22.51,22.3,22.49,232500.0,10.8999,11.0025,10.8999,10.9927,232500.0
2006-02-07 09:50:00,22.49,22.58,22.47,22.55,276300.0,10.9927,11.0367,10.983,11.0221,276300.0
2006-02-07 10:00:00,22.55,22.55,22.47,22.51,366600.0,11.0221,11.0221,10.983,11.0025,366600.0
2006-02-07 10:10:00,22.51,22.51,22.45,22.46,162400.0,11.0025,11.0025,10.9732,10.9781,162400.0
2006-02-07 10:20:00,22.45,22.47,22.41,22.41,129100.0,10.9732,10.983,10.9536,10.9536,129100.0
2006-02-07 10:30:00,22.4,22.44,22.38,22.38,117400.0,10.9487,10.9683,10.939,10.939,117400.0
2006-02-07 10:40:00,22.38,22.39,22.3,22.37,148600.0,10.939,10.9439,10.8999,10.9341,148600.0
2006-02-07 10:50:00,22.36,22.53,22.36,22.5,235200.0,10.9292,11.0123,10.9292,10.9976,235200.0
2006-02-07 11:00:00,22.5,22.58,22.48,22.53,248000.0,10.9976,11.0367,10.9878,11.0123,248000.0
2006-02-07 11:10:00,22.53,22.54,22.45,22.47,133800.0,11.0123,11.0172,10.9732,10.983,133800.0
2006-02-07 11:20:00,22.46,22.52,22.45,22.5,158200.0,10.9781,11.0074,10.9732,10.9976,158200.0
2006-02-07 11:30:00,22.5,22.54,22.49,22.52,81200.0,10.9976,11.0172,10.9927,11.0074,81200.0
2006-02-07 11:40:00,22.35,22.6,22.35,22.55,151700.0,10.9243,11.0465,10.9243,11.0221,151700.0
2006-02-07 11:50:00,22.55,22.58,22.51,22.57,174700.0,11.0221,11.0367,11.0025,11.0318,174700.0
2006-02-07 12:00:00,22.56,22.7,22.56,22.67,277600.0,11.0269,11.0954,11.0269,11.0807,277600.0
2006-02-07 12:10:00,22.67,22.68,22.57,22.58,203100.0,11.0807,11.0856,11.0318,11.0367,203100.0
2006-02-07 12:20:00,22.58,22.61,22.56,22.6,197600.0,11.0367,11.0514,11.0269,11.0465,197600.0
2006-02-07 12:30:00,22.6,22.66,22.6,22.65,240700.0,11.0465,11.0758,11.0465,11.0709,240700.0
2006-02-07 12:40:00,22.65,22.66,22.6,22.6,120300.0,11.0709,11.0758,11.0465,11.0465,120300.0
2006-02-07 12:50:00,22.6,22.61,22.55,22.55,116400.0,11.0465,11.0514,11.0221,11.0221,116400.0
2006-02-07 13:00:00,22.55,22.58,22.5,22.51,218900.0,11.0221,11.0367,10.9976,11.0025,218900.0
2006-02-07 13:10:00,22.51,22.51,22.45,22.47,104500.0,11.0025,11.0025,10.9732,10.983,104500.0
2006-02-07 13:20:00,22.46,22.52,22.45,22.47,94200.0,10.9781,11.0074,10.9732,10.983,94200.0
2006-02-07 13:30:00,22.47,22.48,22.42,22.45,113500.0,10.983,10.9878,10.9585,10.9732,113500.0
2006-02-07 13:40:00,22.45,22.46,22.4,22.4,70800.0,10.9732,10.9781,10.9487,10.9487,70800.0
2006-02-07 13:50:00,22.4,22.44,22.38,22.42,132400.0,10.9487,10.9683,10.939,10.9585,132400.0
2006-02-07 14:00:00,22.41,22.42,22.37,22.42,225900.0,10.9536,10.9585,10.9341,10.9585,225900.0
2006-02-07 14:10:00,22.41,22.47,22.41,22.46,131900.0,10.9536,10.983,10.9536,10.9781,131900.0
2006-02-07 14:20:00,22.46,22.49,22.44,22.48,118800.0,10.9781,10.9927,10.9683,10.9878,118800.0
2006-02-07 14:30:00,22.48,22.49,22.41,22.42,115700.0,10.9878,10.9927,10.9536,10.9585,115700.0
2006-02-07 14:40:00,22.42,22.42,22.36,22.4,98600.0,10.9585,10.9585,10.9292,10.9487,98600.0
2006-02-07 14:50:00,22.4,22.4,22.36,22.36,78300.0,10.9487,10.9487,10.9292,10.9292,78300.0
2006-02-07 15:00:00,22.37,22.37,22.31,22.31,177400.0,10.9341,10.9341,10.9048,10.9048,177400.0
2006-02-07 15:10:00,22.31,22.33,22.29,22.31,133500.0,10.9048,10.9145,10.895,10.9048,133500.0
2006-02-07 15:20:00,22.3,22.33,22.27,22.31,112200.0,10.8999,10.9145,10.8852,10.9048,112200.0
2006-02-07 15:30:00,22.31,22.49,22.29,22.43,291100.0,10.9048,10.9927,10.895,10.9634,291100.0
2006-02-07 15:40:00,22.44,22.48,22.39,22.43,681100.0,10.9683,10.9878,10.9439,10.9634,681100.0
2006-02-07 15:50:00,22.43,22.47,22.42,22.45,522800.0,10.9634,10.983,10.9585,10.9732,522800.0
2006-02-08 09:30:00,22.35,22.45,22.35,22.42,385000.0,10.9243,10.9732,10.9243,10.9585,385000.0
2006-02-08 09:40:00,22.42,22.48,22.41,22.46,154800.0,10.9585,10.9878,10.9536,10.9781,154800.0
2006-02-08 09:50:00,22.47,22.6,22.47,22.59,140800.0,10.983,11.0465,10.983,11.0416,140800.0
2006-02-08 10:00:00,22.6,22.7,22.59,22.7,260700.0,11.0465,11.0954,11.0416,11.0954,260700.0
2006-02-08 10:10:00,22.69,22.7,22.58,22.6,173300.0,11.0905,11.0954,11.0367,11.0465,173300.0
2006-02-08 10:20:00,22.6,22.73,22.59,22.72,325900.0,11.0465,11.11,11.0416,11.1052,325900.0
2006-02-08 10:30:00,22.73,22.79,22.72,22.74,363200.0,11.11,11.1394,11.1052,11.1149,363200.0
2006-02-08 10:40:00,22.75,22.77,22.65,22.65,159800.0,11.1198,11.1296,11.0709,11.0709,159800.0
2006-02-08 10:50:00,22.65,22.65,22.59,22.61,89600.0,11.0709,11.0709,11.0416,11.0514,89600.0
2006-02-08 11:00:00,22.62,22.62,22.59,22.6,61900.0,11.0563,11.0563,11.0416,11.0465,61900.0
2006-02-08 11:10:00,22.6,22.62,22.59,22.6,78700.0,11.0465,11.0563,11.0416,11.0465,78700.0
2006-02-08 11:20:00,22.6,22.61,22.51,22.52,103100.0,11.0465,11.0514,11.0025,11.0074,103100.0
2006-02-08 11:30:00,22.51,22.54,22.5,22.53,105800.0,11.0025,11.0172,10.9976,11.0123,105800.0
2006-02-08 11:40:00,22.54,22.61,22.54,22.61,104600.0,11.0172,11.0514,11.0172,11.0514,104600.0
2006-02-08 11:50:00,22.6,22.67,22.6,22.65,82700.0,11.0465,11.0807,11.0465,11.0709,82700.0
2006-02-08 12:00:00,22.65,22.72,22.64,22.71,138600.0,11.0709,11.1052,11.0661,11.1003,138600.0
2006-02-08 12:10:00,22.71,22.75,22.69,22.74,225900.0,11.1003,11.1198,11.0905,11.1149,225900.0
2006-02-08 12:20:00,22.75,22.78,22.74,22.76,198400.0,11.1198,11.1345,11.1149,11.1247,198400.0
2006-02-08 12:30:00,22.77,22.79,22.76,22.77,173300.0,11.1296,11.1394,11.1247,11.1296,173300.0
2006-02-08 12:40:00,22.77,22.77,22.69,22.69,164600.0,11.1296,11.1296,11.0905,11.0905,164600.0
2006-02-08 12:50:00,22.68,22.71,22.66,22.66,119500.0,11.0856,11.1003,11.0758,11.0758,119500.0
2006-02-08 13:00:00,22.66,22.67,22.63,22.67,168200.0,11.0758,11.0807,11.0612,11.0807,168200.0
2006-02-08 13:10:00,22.67,22.67,22.59,22.59,43200.0,11.0807,11.0807,11.0416,11.0416,43200.0
2006-02-08 13:20:00,22.58,22.61,22.58,22.6,87900.0,11.0367,11.0514,11.0367,11.0465,87900.0
2006-02-08 13:30:00,22.6,22.62,22.55,22.58,98500.0,11.0465,11.0563,11.0221,11.0367,98500.0
2006-02-08 13:40:00,22.58,22.61,22.58,22.59,46700.0,11.0367,11.0514,11.0367,11.0416,46700.0
2006-02-08 13:50:00,22.59,22.62,22.59,22.61,78900.0,11.0416,11.0563,11.0416,11.0514,78900.0
2006-02-08 14:00:00,22.6,22.63,22.6,22.62,111900.0,11.0465,11.0612,11.0465,11.0563,111900.0
2006-02-08 14:10:00,22.62,22.63,22.62,22.62,88400.0,11.0563,11.0612,11.0563,11.0563,88400.0
2006-02-08 14:20:00,22.62,22.62,22.6,22.62,103700.0,11.0563,11.0563,11.0465,11.0563,103700.0
2006-02-08 14:30:00,22.61,22.64,22.61,22.63,100900.0,11.0514,11.0661,11.0514,11.0612,100900.0
2006-02-08 14:40:00,22.63,22.7,22.63,22.69,151600.0,11.0612,11.0954,11.0612,11.0905,151600.0
2006-02-08 14:50:00,22.69,22.73,22.68,22.7,256900.0,11.0905,11.11,11.0856,11.0954,256900.0
2006-02-08 15:00:00,22.7,22.78,22.7,22.77,380600.0,11.0954,11.1345,11.0954,11.1296,380600.0
2006-02-08 15:10:00,22.76,22.77,22.73,22.75,127300.0,11.1247,11.1296,11.11,11.1198,127300.0
2006-02-08 15:20:00,22.75,22.76,22.73,22.73,107000.0,11.1198,11.1247,11.11,11.11,107000.0
2006-02-08 15:30:00,22.73,22.74,22.67,22.72,336000.0,11.11,11.1149,11.0807,11.1052,336000.0
2006-02-08 15:40:00,22.72,22.73,22.7,22.71,242800.0,11.1052,11.11,11.0954,11.1003,242800.0
2006-02-08 15:50:00,22.7,22.74,22.69,22.74,460800.0,11.0954,11.1149,11.0905,11.1149,460800.0
2006-02-09 09:30:00,22.7,22.71,22.53,22.6,237800.0,11.0954,11.1003,11.0123,11.0465,237800.0
2006-02-09 09:40:00,22.59,22.72,22.57,22.69,209800.0,11.0416,11.1052,11.0318,11.0905,209800.0
2006-02-09 09:50:00,22.69,22.74,22.65,22.72,175900.0,11.0905,11.1149,11.0709,11.1052,175900.0
2006-02-09 10:00:00,22.73,22.75,22.7,22.75,167300.0,11.11,11.1198,11.0954,11.1198,167300.0
2006-02-09 10:10:00,22.73,22.75,22.72,22.73,120700.0,11.11,11.1198,11.1052,11.11,120700.0
2006-02-09 10:20:00,22.75,22.81,22.72,22.79,125700.0,11.1198,11.1491,11.1052,11.1394,125700.0
2006-02-09 10:30:00,22.79,22.79,22.74,22.76,124200.0,11.1394,11.1394,11.1149,11.1247,124200.0
2006-02-09 10:40:00,22.75,22.77,22.7,22.7,79300.0,11.1198,11.1296,11.0954,11.0954,79300.0
2006-02-09 10:50:00,22.69,22.71,22.67,22.7,103000.0,11.0905,11.1003,11.0807,11.0954,103000.0
2006-02-09 11:00:00,22.71,22.71,22.66,22.68,94100.0,11.1003,11.1003,11.0758,11.0856,94100.0
2006-02-09 11:10:00,22.69,22.69,22.66,22.68,81600.0,11.0905,11.0905,11.0758,11.0856,81600.0
2006-02-09 11:20:00,22.67,22.72,22.67,22.7,81900.0,11.0807,11.1052,11.0807,11.0954,81900.0
2006-02-09 11:30:00,22.69,22.73,22.69,22.7,134000.0,11.0905,11.11,11.0905,11.0954,134000.0
2006-02-09 11:40:00,22.7,22.71,22.65,22.65,92900.0,11.0954,11.1003,11.0709,11.0709,92900.0
2006-02-09 11:50:00,22.65,22.66,22.62,22.63,343300.0,11.0709,11.0758,11.0563,11.0612,343300.0
2006-02-09 12:00:00,22.62,22.65,22.6,22.63,301700.0,11.0563,11.0709,11.0465,11.0612,301700.0
2006-02-09 12:10:00,22.64,22.64,22.58,22.58,121100.0,11.0661,11.0661,11.0367,11.0367,121100.0
2006-02-09 12:20:00,22.58,22.6,22.57,22.6,121100.0,11.0367,11.0465,11.0318,11.0465,121100.0
2006-02-09 12:30:00,22.59,22.64,22.59,22.63,353600.0,11.0416,11.0661,11.0416,11.0612,353600.0
2006-02-09 12:40:00,22.62,22.66,22.58,22.59,104500.0,11.0563,11.0758,11.0367,11.0416,104500.0
2006-02-09 12:50:00,22.59,22.59,22.56,22.56,97000.0,11.0416,11.0416,11.0269,11.0269,97000.0
2006-02-09 13:00:00,22.57,22.64,22.56,22.58,126000.0,11.0318,11.0661,11.0269,11.0367,126000.0
2006-02-09 13:10:00,22.58,22.59,22.56,22.56,54100.0,11.0367,11.0416,11.0269,11.0269,54100.0
2006-02-09 13:20:00,22.56,22.6,22.55,22.57,157200.0,11.0269,11.0465,11.0221,11.0318,157200.0
2006-02-09 13:30:00,22.57,22.57,22.55,22.56,107700.0,11.0318,11.0318,11.0221,11.0269,107700.0
2006-02-09 13:40:00,22.56,22.6,22.54,22.55,157000.0,11.0269,11.0465,11.0172,11.0221,157000.0
2006-02-09 13:50:00,22.56,22.65,22.55,22.64,203300.0,11.0269,11.0709,11.0221,11.0661,203300.0
2006-02-09 14:00:00,22.64,22.69,22.6,22.63,144500.0,11.0661,11.0905,11.0465,11.0612,144500.0
2006-02-09 14:10:00,22.62,22.7,22.62,22.7,114200.0,11.0563,11.0954,11.0563,11.0954,114200.0
2006-02-09 14:20:00,22.69,22.7,22.66,22.66,102300.0,11.0905,11.0954,11.0758,11.0758,102300.0
2006-02-09 14:30:00,22.67,22.67,22.64,22.66,72000.0,11.0807,11.0807,11.0661,11.0758,72000.0
2006-02-09 14:40:00,22.66,22.69,22.66,22.69,85100.0,11.0758,11.0905,11.0758,11.0905,85100.0
2006-02-09 14:50:00,22.68,22.71,22.67,22.67,116600.0,11.0856,11.1003,11.0807,11.0807,116600.0
2006-02-09 15:00:00,22.67,22.69,22.66,22.67,150000.0,11.0807,11.0905,11.0758,11.0807,150000.0
2006-02-09 15:10:00,22.67,22.67,22.62,22.63,107500.0,11.0807,11.0807,11.0563,11.0612,107500.0
2006-02-09 15:20:00,22.63,22.64,22.61,22.61,100500.0,11.0612,11.0661,11.0514,11.0514,100500.0
2006-02-09 15:30:00,22.61,22.62,22.58,22.61,223400.0,11.0514,11.0563,11.0367,11.0514,223400.0
2006-02-09 15:40:00,22.61,22.61,22.59,22.6,482100.0,11.0514,11.0514,11.0416,11.0465,482100.0
2006-02-09 15:50:00,22.6,22.65,22.59,22.6,373100.0,11.0465,11.0709,11.0416,11.0465,373100.0
2006-02-10 09:30:00,22.48,22.56,22.48,22.5,238100.0,10.9878,11.0269,10.9878,10.9976,238100.0
2006-02-10 09:40:00,22.49,22.5,22.4,22.45,106000.0,10.9927,10.9976,10.9487,10.9732,106000.0
2006-02-10 09:50:00,22.44,22.48,22.43,22.45,80500.0,10.9683,10.9878,10.9634,10.9732,80500.0
2006-02-10 10:00:00,22.45,22.46,22.35,22.38,196600.0,10.9732,10.9781,10.9243,10.939,196600.0
2006-02-10 10:10:00,22.38,22.4,22.37,22.4,79400.0,10.939,10.9487,10.9341,10.9487,79400.0
2006-02-10 10:20:00,22.41,22.43,22.37,22.39,136200.0,10.9536,10.9634,10.9341,10.9439,136200.0
2006-02-10 10:30:00,22.4,22.41,22.3,22.35,271000.0,10.9487,10.9536,10.8999,10.9243,271000.0
2006-02-10 10:40:00,22.35,22.35,22.3,22.31,117200.0,10.9243,10.9243,10.8999,10.9048,117200.0
2006-02-10 10:50:00,22.31,22.34,22.29,22.3,168700.0,10.9048,10.9194,10.895,10.8999,168700.0
2006-02-10 11:00:00,22.3,22.34,22.28,22.32,184700.0,10.8999,10.9194,10.8901,10.9096,184700.0
2006-02-10 11:10:00,22.33,22.33,22.29,22.3,176700.0,10.9145,10.9145,10.895,10.8999,176700.0
2006-02-10 11:20:00,22.3,22.31,22.26,22.26,107400.0,10.8999,10.9048,10.8803,10.8803,107400.0
2006-02-10 11:30:00,22.26,22.3,22.25,22.3,106700.0,10.8803,10.8999,10.8754,10.8999,106700.0
2006-02-10 11:40:00,22.3,22.33,22.28,22.32,119400.0,10.8999,10.9145,10.8901,10.9096,119400.0
2006-02-10 11:50:00,22.31,22.33,22.28,22.29,106600.0,10.9048,10.9145,10.8901,10.895,106600.0
2006-02-10 12:00:00,22.28,22.3,22.27,22.28,76600.0,10.8901,10.8999,10.8852,10.8901,76600.0
2006-02-10 12:10:00,22.29,22.35,22.27,22.28,294200.0,10.895,10.9243,10.8852,10.8901,294200.0
2006-02-10 12:20:00,22.27,22.29,22.22,22.25,213900.0,10.8852,10.895,10.8608,10.8754,213900.0
2006-02-10 12:30:00,22.24,22.34,22.23,22.29,133000.0,10.8705,10.9194,10.8657,10.895,133000.0
2006-02-10 12:40:00,22.3,22.31,22.27,22.29,61700.0,10.8999,10.9048,10.8852,10.895,61700.0
2006-02-10 12:50:00,22.28,22.29,22.27,22.29,72700.0,10.8901,10.895,10.8852,10.895,72700.0
2006-02-10 13:00:00,22.28,22.3,22.28,22.3,55800.0,10.8901,10.8999,10.8901,10.8999,55800.0
2006-02-10 13:10:00,22.3,22.34,22.3,22.33,91600.0,10.8999,10.9194,10.8999,10.9145,91600.0
2006-02-10 13:20:00,22.33,22.33,22.25,22.27,77600.0,10.9145,10.9145,10.8754,10.8852,77600.0
2006-02-10 13:30:00,22.28,22.3,22.26,22.3,54400.0,10.8901,10.8999,10.8803,10.8999,54400.0
2006-02-10 13:40:00,22.3,22.31,22.28,22.3,108000.0,10.8999,10.9048,10.8901,10.8999,108000.0
2006-02-10 13:50:00,22.3,22.34,22.29,22.33,172900.0,10.8999,10.9194,10.895,10.9145,172900.0
2006-02-10 14:00:00,22.33,22.36,22.33,22.35,134300.0,10.9145,10.9292,10.9145,10.9243,134300.0
2006-02-10 14:10:00,22.35,22.4,22.32,22.4,493800.0,10.9243,10.9487,10.9096,10.9487,493800.0
2006-02-10 14:20:00,22.39,22.4,22.34,22.37,118400.0,10.9439,10.9487,10.9194,10.9341,118400.0
2006-02-10 14:30:00,22.38,22.41,22.37,22.39,123600.0,10.939,10.9536,10.9341,10.9439,123600.0
2006-02-10 14:40:00,22.39,22.41,22.37,22.38,374700.0,10.9439,10.9536,10.9341,10.939,374700.0
2006-02-10 14:50:00,22.39,22.41,22.38,22.39,323000.0,10.9439,10.9536,10.939,10.9439,323000.0
2006-02-10 15:00:00,22.4,22.42,22.39,22.41,163100.0,10.9487,10.9585,10.9439,10.9536,163100.0
2006-02-10 15:10:00,22.42,22.48,22.41,22.48,150500.0,10.9585,10.9878,10.9536,10.9878,150500.0
2006-02-10 15:20:00,22.48,22.48,22.44,22.44,180600.0,10.9878,10.9878,10.9683,10.9683,180600.0
2006-02-10 15:30:00,22.44,22.46,22.42,22.44,221700.0,10.9683,10.9781,10.9585,10.9683,221700.0
2006-02-10 15:40:00,22.43,22.45,22.41,22.41,264900.0,10.9634,10.9732,10.9536,10.9536,264900.0
2006-02-10 15:50:00,22.41,22.41,22.38,22.38,487800.0,10.9536,10.9536,10.939,10.939,487800.0
2006-02-13 09:30:00,22.3,22.38,22.26,22.37,278600.0,10.8999,10.939,10.8803,10.9341,278600.0
2006-02-13 09:40:00,22.37,22.44,22.25,22.25,249700.0,10.9341,10.9683,10.8754,10.8754,249700.0
2006-02-13 09:50:00,22.24,22.42,22.18,22.39,243500.0,10.8705,10.9585,10.8412,10.9439,243500.0
2006-02-13 10:00:00,22.38,22.42,22.35,22.36,113100.0,10.939,10.9585,10.9243,10.9292,113100.0
2006-02-13 10:10:00,22.37,22.44,22.34,22.42,150600.0,10.9341,10.9683,10.9194,10.9585,150600.0
2006-02-13 10:20:00,22.42,22.43,22.36,22.42,194300.0,10.9585,10.9634,10.9292,10.9585,194300.0
2006-02-13 10:30:00,22.42,22.44,22.39,22.41,95300.0,10.9585,10.9683,10.9439,10.9536,95300.0
2006-02-13 10:40:00,22.41,22.45,22.41,22.44,120700.0,10.9536,10.9732,10.9536,10.9683,120700.0
2006-02-13 10:50:00,22.44,22.48,22.43,22.43,185400.0,10.9683,10.9878,10.9634,10.9634,185400.0
2006-02-13 11:00:00,22.43,22.53,22.42,22.53,133800.0,10.9634,11.0123,10.9585,11.0123,133800.0
2006-02-13 11:10:00,22.53,22.55,22.48,22.54,169900.0,11.0123,11.0221,10.9878,11.0172,169900.0
2006-02-13 11:20:00,22.55,22.58,22.53,22.58,531100.0,11.0221,11.0367,11.0123,11.0367,531100.0
2006-02-13 11:30:00,22.59,22.61,22.57,22.58,188400.0,11.0416,11.0514,11.0318,11.0367,188400.0
2006-02-13 11:40:00,22.57,22.59,22.55,22.59,123300.0,11.0318,11.0416,11.0221,11.0416,123300.0
2006-02-13 11:50:00,22.59,22.63,22.58,22.58,149000.0,11.0416,11.0612,11.0367,11.0367,149000.0
2006-02-13 12:00:00,22.58,22.66,22.57,22.66,314400.0,11.0367,11.0758,11.0318,11.0758,314400.0
2006-02-13 12:10:00,22.66,22.75,22.66,22.69,488300.0,11.0758,11.1198,11.0758,11.0905,488300.0
2006-02-13 12:20:00,22.7,22.73,22.69,22.72,135100.0,11.0954,11.11,11.0905,11.1052,135100.0
2006-02-13 12:30:00,22.72,22.73,22.66,22.66,199500.0,11.1052,11.11,11.0758,11.0758,199500.0
2006-02-13 12:40:00,22.66,22.71,22.61,22.71,298500.0,11.0758,11.1003,11.0514,11.1003,298500.0
2006-02-13 12:50:00,22.71,22.74,22.64,22.64,174700.0,11.1003,11.1149,11.0661,11.0661,174700.0
2006-02-13 13:00:00,22.62,22.7,22.62,22.68,139100.0,11.0563,11.0954,11.0563,11.0856,139100.0
2006-02-13 13:10:00,22.68,22.72,22.66,22.7,102600.0,11.0856,11.1052,11.0758,11.0954,102600.0
2006-02-13 13:20:00,22.7,22.72,22.7,22.71,70700.0,11.0954,11.1052,11.0954,11.1003,70700.0
2006-02-13 13:30:00,22.7,22.72,22.65,22.65,159900.0,11.0954,11.1052,11.0709,11.0709,159900.0
2006-02-13 13:40:00,22.65,22.67,22.64,22.66,231100.0,11.0709,11.0807,11.0661,11.0758,231100.0
2006-02-13 13:50:00,22.66,22.67,22.65,22.66,185900.0,11.0758,11.0807,11.0709,11.0758,185900.0
2006-02-13 14:00:00,22.66,22.69,22.66,22.69,83300.0,11.0758,11.0905,11.0758,11.0905,83300.0
2006-02-13 14:10:00,22.68,22.72,22.68,22.69,115700.0,11.0856,11.1052,11.0856,11.0905,115700.0
2006-02-13 14:20:00,22.69,22.7,22.67,22.7,98300.0,11.0905,11.0954,11.0807,11.0954,98300.0
2006-02-13 14:30:00,22.69,22.7,22.64,22.66,182900.0,11.0905,11.0954,11.0661,11.0758,182900.0
2006-02-13 14:40:00,22.66,22.68,22.65,22.68,77000.0,11.0758,11.0856,11.0709,11.0856,77000.0
2006-02-13 14:50:00,22.67,22.68,22.63,22.66,237300.0,11.0807,11.0856,11.0612,11.0758,237300.0
2006-02-13 15:00:00,22.66,22.72,22.65,22.71,249800.0,11.0758,11.1052,11.0709,11.1003,249800.0
2006-02-13 15:10:00,22.71,22.74,22.7,22.73,218300.0,11.1003,11.1149,11.0954,11.11,218300.0
2006-02-13 15:20:00,22.73,22.79,22.73,22.78,320200.0,11.11,11.1394,11.11,11.1345,320200.0
2006-02-13 15:30:00,22.78,22.85,22.78,22.85,500700.0,11.1345,11.1687,11.1345,11.1687,500700.0
2006-02-13 15:40:00,22.85,22.86,22.83,22.86,394700.0,11.1687,11.1736,11.1589,11.1736,394700.0
2006-02-13 15:50:00,22.85,22.91,22.85,22.9,779300.0,11.1687,11.198,11.1687,11.1931,779300.0
2006-02-14 09:30:00,22.75,22.86,22.65,22.82,365800.0,11.1198,11.1736,11.0709,11.154,365800.0
2006-02-14 09:40:00,22.82,22.82,22.73,22.75,322500.0,11.154,11.154,11.11,11.1198,322500.0
2006-02-14 09:50:00,22.75,22.77,22.73,22.75,279300.0,11.1198,11.1296,11.11,11.1198,279300.0
2006-02-14 10:00:00,22.77,22.8,22.76,22.77,185800.0,11.1296,11.1443,11.1247,11.1296,185800.0
2006-02-14 10:10:00,22.77,22.78,22.75,22.76,286800.0,11.1296,11.1345,11.1198,11.1247,286800.0
2006-02-14 10:20:00,22.76,22.77,22.73,22.75,313900.0,11.1247,11.1296,11.11,11.1198,313900.0
2006-02-14 10:30:00,22.75,22.76,22.63,22.63,245600.0,11.1198,11.1247,11.0612,11.0612,245600.0
2006-02-14 10:40:00,22.63,22.67,22.62,22.67,169000.0,11.0612,11.0807,11.0563,11.0807,169000.0
2006-02-14 10:50:00,22.67,22.68,22.63,22.66,106400.0,11.0807,11.0856,11.0612,11.0758,106400.0
2006-02-14 11:00:00,22.65,22.69,22.64,22.65,211500.0,11.0709,11.0905,11.0661,11.0709,211500.0
2006-02-14 11:10:00,22.65,22.75,22.64,22.75,319500.0,11.0709,11.1198,11.0661,11.1198,319500.0
2006-02-14 11:20:00,22.75,22.83,22.75,22.76,162200.0,11.1198,11.1589,11.1198,11.1247,162200.0
2006-02-14 11:30:00,22.77,22.83,22.75,22.78,324900.0,11.1296,11.1589,11.1198,11.1345,324900.0
2006-02-14 11:40:00,22.79,22.8,22.78,22.79,106900.0,11.1394,11.1443,11.1345,11.1394,106900.0
2006-02-14 11:50:00,22.78,22.85,22.78,22.83,109400.0,11.1345,11.1687,11.1345,11.1589,109400.0
2006-02-14 12:00:00,22.84,22.84,22.8,22.81,84800.0,11.1638,11.1638,11.1443,11.1491,84800.0
2006-02-14 12:10:00,22.81,22.82,22.79,22.81,70500.0,11.1491,11.154,11.1394,11.1491,70500.0
2006-02-14 12:20:00,22.81,22.82,22.78,22.79,60800.0,11.1491,11.154,11.1345,11.1394,60800.0
2006-02-14 12:30:00,22.79,22.81,22.78,22.79,61300.0,11.1394,11.1491,11.1345,11.1394,61300.0
2006-02-14 12:40:00,22.79,22.8,22.75,22.75,379000.0,11.1394,11.1443,11.1198,11.1198,379000.0
2006-02-14 12:50:00,22.75,22.76,22.74,22.75,156900.0,11.1198,11.1247,11.1149,11.1198,156900.0
2006-02-14 13:00:00,22.75,22.77,22.74,22.76,234100.0,11.1198,11.1296,11.1149,11.1247,234100.0
2006-02-14 13:10:00,22.76,22.8,22.75,22.8,589900.0,11.1247,11.1443,11.1198,11.1443,589900.0
2006-02-14 13:20:00,22.8,22.85,22.8,22.84,167000.0,11.1443,11.1687,11.1443,11.1638,167000.0
2006-02-14 13:30:00,22.84,22.88,22.82,22.87,146000.0,11.1638,11.1834,11.154,11.1785,146000.0
2006-02-14 13:40:00,22.87,22.9,22.86,22.86,118800.0,11.1785,11.1931,11.1736,11.1736,118800.0
2006-02-14 13:50:00,22.86,22.86,22.8,22.8,72700.0,11.1736,11.1736,11.1443,11.1443,72700.0
2006-02-14 14:00:00,22.81,22.86,22.8,22.85,169100.0,11.1491,11.1736,11.1443,11.1687,169100.0
2006-02-14 14:10:00,22.85,22.89,22.85,22.87,116400.0,11.1687,11.1882,11.1687,11.1785,116400.0
2006-02-14 14:20:00,22.87,22.88,22.83,22.87,93800.0,11.1785,11.1834,11.1589,11.1785,93800.0
2006-02-14 14:30:00,22.87,22.91,22.85,22.86,153600.0,11.1785,11.198,11.1687,11.1736,153600.0
2006-02-14 14:40:00,22.86,22.88,22.83,22.87,149100.0,11.1736,11.1834,11.1589,11.1785,149100.0
2006-02-14 14:50:00,22.86,22.87,22.81,22.83,114000.0,11.1736,11.1785,11.1491,11.1589,114000.0
2006-02-14 15:00:00,22.83,22.86,22.83,22.84,73900.0,11.1589,11.1736,11.1589,11.1638,73900.0
2006-02-14 15:10:00,22.84,22.85,22.78,22.83,200900.0,11.1638,11.1687,11.1345,11.1589,200900.0
2006-02-14 15:20:00,22.83,22.9,22.83,22.89,130900.0,11.1589,11.1931,11.1589,11.1882,130900.0
2006-02-14 15:30:00,22.89,22.9,22.86,22.89,273800.0,11.1882,11.1931,11.1736,11.1882,273800.0
2006-02-14 15:40:00,22.89,22.9,22.87,22.88,282800.0,11.1882,11.1931,11.1785,11.1834,282800.0
2006-02-14 15:50:00,22.87,22.94,22.87,22.91,460300.0,11.1785,11.2127,11.1785,11.198,460300.0
2006-02-15 09:30:00,22.8,22.91,22.8,22.9,282300.0,11.1443,11.198,11.1443,11.1931,282300.0
2006-02-15 09:40:00,22.92,23.0,22.89,22.95,615700.0,11.2029,11.242,11.1882,11.2176,615700.0
2006-02-15 09:50:00,22.95,23.03,22.94,23.0,737000.0,11.2176,11.2567,11.2127,11.242,737000.0
2006-02-15 10:00:00,23.01,23.1,22.98,23.1,208400.0,11.2469,11.2909,11.2322,11.2909,208400.0
2006-02-15 10:10:00,23.1,23.12,23.04,23.08,296600.0,11.2909,11.3007,11.2616,11.2811,296600.0
2006-02-15 10:20:00,23.08,23.14,23.06,23.1,315500.0,11.2811,11.3104,11.2713,11.2909,315500.0
2006-02-15 10:30:00,23.1,23.25,23.09,23.23,887100.0,11.2909,11.3642,11.286,11.3544,887100.0
2006-02-15 10:40:00,23.22,23.27,23.18,23.27,210500.0,11.3495,11.374,11.33,11.374,210500.0
2006-02-15 10:50:00,23.27,23.28,23.19,23.21,584400.0,11.374,11.3789,11.3349,11.3447,584400.0
2006-02-15 11:00:00,23.21,23.21,23.1,23.12,443100.0,11.3447,11.3447,11.2909,11.3007,443100.0
2006-02-15 11:10:00,23.12,23.13,23.04,23.06,176000.0,11.3007,11.3056,11.2616,11.2713,176000.0
2006-02-15 11:20:00,23.06,23.09,23.04,23.08,241200.0,11.2713,11.286,11.2616,11.2811,241200.0
2006-02-15 11:30:00,23.09,23.09,23.0,23.03,162800.0,11.286,11.286,11.242,11.2567,162800.0
2006-02-15 11:40:00,23.02,23.13,23.02,23.1,167100.0,11.2518,11.3056,11.2518,11.2909,167100.0
2006-02-15 11:50:00,23.09,23.1,23.08,23.09,62200.0,11.286,11.2909,11.2811,11.286,62200.0
2006-02-15 12:00:00,23.1,23.1,23.07,23.07,73000.0,11.2909,11.2909,11.2762,11.2762,73000.0
2006-02-15 12:10:00,23.07,23.08,23.03,23.05,121800.0,11.2762,11.2811,11.2567,11.2665,121800.0
2006-02-15 12:20:00,23.05,23.06,23.04,23.05,104400.0,11.2665,11.2713,11.2616,11.2665,104400.0
2006-02-15 12:30:00,23.06,23.06,22.99,23.0,199500.0,11.2713,11.2713,11.2371,11.242,199500.0
2006-02-15 12:40:00,23.0,23.03,23.0,23.01,112500.0,11.242,11.2567,11.242,11.2469,112500.0
2006-02-15 12:50:00,23.01,23.04,23.01,23.03,70200.0,11.2469,11.2616,11.2469,11.2567,70200.0
2006-02-15 13:00:00,23.04,23.06,23.03,23.06,117600.0,11.2616,11.2713,11.2567,11.2713,117600.0
2006-02-15 13:10:00,23.06,23.12,23.05,23.12,182400.0,11.2713,11.3007,11.2665,11.3007,182400.0
2006-02-15 13:20:00,23.11,23.12,23.06,23.06,91100.0,11.2958,11.3007,11.2713,11.2713,91100.0
2006-02-15 13:30:00,23.07,23.11,23.06,23.1,110000.0,11.2762,11.2958,11.2713,11.2909,110000.0
2006-02-15 13:40:00,23.1,23.13,23.08,23.13,150300.0,11.2909,11.3056,11.2811,11.3056,150300.0
2006-02-15 13:50:00,23.12,23.15,23.1,23.15,96900.0,11.3007,11.3153,11.2909,11.3153,96900.0
2006-02-15 14:00:00,23.15,23.15,23.11,23.11,95400.0,11.3153,11.3153,11.2958,11.2958,95400.0
2006-02-15 14:10:00,23.11,23.13,23.09,23.12,93400.0,11.2958,11.3056,11.286,11.3007,93400.0
2006-02-15 14:20:00,23.13,23.18,23.11,23.16,296400.0,11.3056,11.33,11.2958,11.3202,296400.0
2006-02-15 14:30:00,23.17,23.2,23.16,23.19,99700.0,11.3251,11.3398,11.3202,11.3349,99700.0
2006-02-15 14:40:00,23.18,23.22,23.12,23.14,359500.0,11.33,11.3495,11.3007,11.3104,359500.0
2006-02-15 14:50:00,23.14,23.15,23.0,23.07,404000.0,11.3104,11.3153,11.242,11.2762,404000.0
2006-02-15 15:00:00,23.08,23.11,23.07,23.11,136700.0,11.2811,11.2958,11.2762,11.2958,136700.0
2006-02-15 15:10:00,23.11,23.11,23.05,23.05,221100.0,11.2958,11.2958,11.2665,11.2665,221100.0
2006-02-15 15:20:00,23.05,23.1,23.0,23.09,189700.0,11.2665,11.2909,11.242,11.286,189700.0
2006-02-15 15:30:00,23.09,23.11,23.08,23.11,152600.0,11.286,11.2958,11.2811,11.2958,152600.0
2006-02-15 15:40:00,23.11,23.13,23.08,23.1,292300.0,11.2958,11.3056,11.2811,11.2909,292300.0
2006-02-15 15:50:00,23.1,23.13,23.09,23.13,392500.0,11.2909,11.3056,11.286,11.3056,392500.0
2006-02-16 09:30:00,22.95,23.1,22.88,22.92,361700.0,11.2176,11.2909,11.1834,11.2029,361700.0
2006-02-16 09:40:00,22.93,22.95,22.88,22.92,472700.0,11.2078,11.2176,11.1834,11.2029,472700.0
2006-02-16 09:50:00,22.92,22.95,22.9,22.93,164100.0,11.2029,11.2176,11.1931,11.2078,164100.0
2006-02-16 10:00:00,22.93,22.95,22.91,22.92,166900.0,11.2078,11.2176,11.198,11.2029,166900.0
2006-02-16 10:10:00,22.93,22.94,22.9,22.91,115300.0,11.2078,11.2127,11.1931,11.198,115300.0
2006-02-16 10:20:00,22.9,22.91,22.86,22.86,171900.0,11.1931,11.198,11.1736,11.1736,171900.0
2006-02-16 10:30:00,22.86,22.89,22.86,22.87,170800.0,11.1736,11.1882,11.1736,11.1785,170800.0
2006-02-16 10:40:00,22.87,22.87,22.75,22.76,242200.0,11.1785,11.1785,11.1198,11.1247,242200.0
2006-02-16 10:50:00,22.76,22.82,22.75,22.82,256100.0,11.1247,11.154,11.1198,11.154,256100.0
2006-02-16 11:00:00,22.81,22.86,22.78,22.85,275000.0,11.1491,11.1736,11.1345,11.1687,275000.0
2006-02-16 11:10:00,22.85,22.86,22.83,22.85,86200.0,11.1687,11.1736,11.1589,11.1687,86200.0
2006-02-16 11:20:00,22.85,22.87,22.84,22.84,136300.0,11.1687,11.1785,11.1638,11.1638,136300.0
2006-02-16 11:30:00,22.84,22.93,22.84,22.93,162200.0,11.1638,11.2078,11.1638,11.2078,162200.0
2006-02-16 11:40:00,22.92,23.0,22.92,22.99,145700.0,11.2029,11.242,11.2029,11.2371,145700.0
2006-02-16 11:50:00,22.99,23.04,22.98,23.04,120500.0,11.2371,11.2616,11.2322,11.2616,120500.0
2006-02-16 12:00:00,23.03,23.05,22.97,22.98,83300.0,11.2567,11.2665,11.2274,11.2322,83300.0
2006-02-16 12:10:00,22.97,22.99,22.95,22.98,230400.0,11.2274,11.2371,11.2176,11.2322,230400.0
2006-02-16 12:20:00,22.98,23.01,22.96,22.98,91700.0,11.2322,11.2469,11.2225,11.2322,91700.0
2006-02-16 12:30:00,22.98,23.01,22.94,23.0,105800.0,11.2322,11.2469,11.2127,11.242,105800.0
2006-02-16 12:40:00,22.99,23.0,22.94,22.95,56000.0,11.2371,11.242,11.2127,11.2176,56000.0
2006-02-16 12:50:00,22.95,22.95,22.92,22.92,75000.0,11.2176,11.2176,11.2029,11.2029,75000.0
2006-02-16 13:00:00,22.93,22.98,22.91,22.96,66100.0,11.2078,11.2322,11.198,11.2225,66100.0
2006-02-16 13:10:00,22.96,22.99,22.96,22.98,31400.0,11.2225,11.2371,11.2225,11.2322,31400.0
2006-02-16 13:20:00,22.98,22.99,22.97,22.97,26500.0,11.2322,11.2371,11.2274,11.2274,26500.0
2006-02-16 13:30:00,22.98,23.0,22.96,22.96,72900.0,11.2322,11.242,11.2225,11.2225,72900.0
2006-02-16 13:40:00,22.96,22.98,22.93,22.94,69000.0,11.2225,11.2322,11.2078,11.2127,69000.0
2006-02-16 13:50:00,22.95,22.97,22.93,22.97,256500.0,11.2176,11.2274,11.2078,11.2274,256500.0
2006-02-16 14:00:00,22.97,22.99,22.96,22.97,70100.0,11.2274,11.2371,11.2225,11.2274,70100.0
2006-02-16 14:10:00,22.97,22.98,22.94,22.96,54800.0,11.2274,11.2322,11.2127,11.2225,54800.0
2006-02-16 14:20:00,22.96,22.97,22.92,22.96,108200.0,11.2225,11.2274,11.2029,11.2225,108200.0
2006-02-16 14:30:00,22.95,22.97,22.92,22.92,89500.0,11.2176,11.2274,11.2029,11.2029,89500.0
2006-02-16 14:40:00,22.92,22.95,22.84,22.87,154400.0,11.2029,11.2176,11.1638,11.1785,154400.0
2006-02-16 14:50:00,22.87,22.9,22.86,22.9,78300.0,11.1785,11.1931,11.1736,11.1931,78300.0
2006-02-16 15:00:00,22.9,22.98,22.89,22.97,237800.0,11.1931,11.2322,11.1882,11.2274,237800.0
2006-02-16 15:10:00,22.97,22.97,22.94,22.96,156200.0,11.2274,11.2274,11.2127,11.2225,156200.0
2006-02-16 15:20:00,22.97,22.97,22.93,22.93,158000.0,11.2274,11.2274,11.2078,11.2078,158000.0
2006-02-16 15:30:00,22.93,22.98,22.88,22.98,287100.0,11.2078,11.2322,11.1834,11.2322,287100.0
2006-02-16 15:40:00,22.97,23.0,22.95,22.98,310100.0,11.2274,11.242,11.2176,11.2322,310100.0
2006-02-16 15:50:00,22.97,22.99,22.96,22.99,292400.0,11.2274,11.2371,11.2225,11.2371,292400.0
2006-02-17 09:30:00,22.87,22.95,22.82,22.86,793700.0,11.1785,11.2176,11.154,11.1736,793700.0
2006-02-17 09:40:00,22.86,22.87,22.75,22.81,103000.0,11.1736,11.1785,11.1198,11.1491,103000.0
2006-02-17 09:50:00,22.81,22.87,22.78,22.85,109800.0,11.1491,11.1785,11.1345,11.1687,109800.0
2006-02-17 10:00:00,22.86,22.88,22.83,22.84,112700.0,11.1736,11.1834,11.1589,11.1638,112700.0
2006-02-17 10:10:00,22.84,22.84,22.76,22.77,169400.0,11.1638,11.1638,11.1247,11.1296,169400.0
2006-02-17 10:20:00,22.77,22.79,22.75,22.76,92300.0,11.1296,11.1394,11.1198,11.1247,92300.0
2006-02-17 10:30:00,22.77,22.8,22.76,22.79,70400.0,11.1296,11.1443,11.1247,11.1394,70400.0
2006-02-17 10:40:00,22.79,22.87,22.79,22.83,138900.0,11.1394,11.1785,11.1394,11.1589,138900.0
2006-02-17 10:50:00,22.83,22.84,22.81,22.83,60400.0,11.1589,11.1638,11.1491,11.1589,60400.0
2006-02-17 11:00:00,22.83,22.86,22.79,22.86,115200.0,11.1589,11.1736,11.1394,11.1736,115200.0
2006-02-17 11:10:00,22.86,22.92,22.85,22.89,147900.0,11.1736,11.2029,11.1687,11.1882,147900.0
2006-02-17 11:20:00,22.89,22.9,22.84,22.87,79800.0,11.1882,11.1931,11.1638,11.1785,79800.0
2006-02-17 11:30:00,22.87,22.88,22.86,22.87,48500.0,11.1785,11.1834,11.1736,11.1785,48500.0
2006-02-17 11:40:00,22.86,22.87,22.81,22.83,94700.0,11.1736,11.1785,11.1491,11.1589,94700.0
2006-02-17 11:50:00,22.83,22.85,22.78,22.79,104800.0,11.1589,11.1687,11.1345,11.1394,104800.0
2006-02-17 12:00:00,22.79,22.86,22.79,22.86,55600.0,11.1394,11.1736,11.1394,11.1736,55600.0
2006-02-17 12:10:00,22.85,22.9,22.85,22.9,136400.0,11.1687,11.1931,11.1687,11.1931,136400.0
2006-02-17 12:20:00,22.89,22.9,22.89,22.89,46500.0,11.1882,11.1931,11.1882,11.1882,46500.0
2006-02-17 12:30:00,22.89,22.9,22.88,22.88,86500.0,11.1882,11.1931,11.1834,11.1834,86500.0
2006-02-17 12:40:00,22.88,22.94,22.88,22.93,173800.0,11.1834,11.2127,11.1834,11.2078,173800.0
2006-02-17 12:50:00,22.92,22.93,22.91,22.93,95500.0,11.2029,11.2078,11.198,11.2078,95500.0
2006-02-17 13:00:00,22.93,22.94,22.93,22.93,62700.0,11.2078,11.2127,11.2078,11.2078,62700.0
2006-02-17 13:10:00,22.94,22.94,22.9,22.91,31600.0,11.2127,11.2127,11.1931,11.198,31600.0
2006-02-17 13:20:00,22.91,22.91,22.9,22.91,42700.0,11.198,11.198,11.1931,11.198,42700.0
2006-02-17 13:30:00,22.9,22.91,22.88,22.89,39600.0,11.1931,11.198,11.1834,11.1882,39600.0
2006-02-17 13:40:00,22.89,22.91,22.88,22.9,53500.0,11.1882,11.198,11.1834,11.1931,53500.0
2006-02-17 13:50:00,22.9,22.93,22.9,22.91,40700.0,11.1931,11.2078,11.1931,11.198,40700.0
2006-02-17 14:00:00,22.91,22.92,22.9,22.91,47900.0,11.198,11.2029,11.1931,11.198,47900.0
2006-02-17 14:10:00,22.9,22.91,22.89,22.89,42100.0,11.1931,11.198,11.1882,11.1882,42100.0
2006-02-17 14:20:00,22.89,22.9,22.89,22.9,84200.0,11.1882,11.1931,11.1882,11.1931,84200.0
2006-02-17 14:30:00,22.9,22.94,22.89,22.93,93100.0,11.1931,11.2127,11.1882,11.2078,93100.0
2006-02-17 14:40:00,22.92,22.93,22.92,22.93,65800.0,11.2029,11.2078,11.2029,11.2078,65800.0
2006-02-17 14:50:00,22.93,22.99,22.92,22.95,182900.0,11.2078,11.2371,11.2029,11.2176,182900.0
2006-02-17 15:00:00,22.95,22.97,22.93,22.97,186700.0,11.2176,11.2274,11.2078,11.2274,186700.0
2006-02-17 15:10:00,22.97,22.99,22.96,22.98,400300.0,11.2274,11.2371,11.2225,11.2322,400300.0
2006-02-17 15:20:00,22.98,23.04,22.98,23.01,275400.0,11.2322,11.2616,11.2322,11.2469,275400.0
2006-02-17 15:30:00,23.01,23.05,22.99,23.04,210600.0,11.2469,11.2665,11.2371,11.2616,210600.0
2006-02-17 15:40:00,23.04,23.13,23.04,23.13,270200.0,11.2616,11.3056,11.2616,11.3056,270200.0
2006-02-17 15:50:00,23.13,23.13,23.06,23.07,456400.0,11.3056,11.3056,11.2713,11.2762,456400.0
2006-02-21 09:30:00,23.08,23.1,23.03,23.08,354500.0,11.2811,11.2909,11.2567,11.2811,354500.0
2006-02-21 09:40:00,23.08,23.28,23.08,23.23,383400.0,11.2811,11.3789,11.2811,11.3544,383400.0
2006-02-21 09:50:00,23.22,23.22,23.1,23.1,255700.0,11.3495,11.3495,11.2909,11.2909,255700.0
2006-02-21 10:00:00,23.1,23.16,23.07,23.14,165800.0,11.2909,11.3202,11.2762,11.3104,165800.0
2006-02-21 10:10:00,23.16,23.16,23.08,23.1,332400.0,11.3202,11.3202,11.2811,11.2909,332400.0
2006-02-21 10:20:00,23.1,23.15,23.08,23.12,377500.0,11.2909,11.3153,11.2811,11.3007,377500.0
2006-02-21 10:30:00,23.12,23.13,23.07,23.08,176900.0,11.3007,11.3056,11.2762,11.2811,176900.0
2006-02-21 10:40:00,23.09,23.13,23.08,23.12,143800.0,11.286,11.3056,11.2811,11.3007,143800.0
2006-02-21 10:50:00,23.12,23.17,23.11,23.12,194100.0,11.3007,11.3251,11.2958,11.3007,194100.0
2006-02-21 11:00:00,23.13,23.23,23.12,23.22,191400.0,11.3056,11.3544,11.3007,11.3495,191400.0
2006-02-21 11:10:00,23.22,23.25,23.19,23.24,184200.0,11.3495,11.3642,11.3349,11.3593,184200.0
2006-02-21 11:20:00,23.25,23.38,23.23,23.35,386200.0,11.3642,11.4278,11.3544,11.4131,386200.0
2006-02-21 11:30:00,23.35,23.36,23.29,23.29,181000.0,11.4131,11.418,11.3838,11.3838,181000.0
2006-02-21 11:40:00,23.29,23.29,23.25,23.25,184400.0,11.3838,11.3838,11.3642,11.3642,184400.0
2006-02-21 11:50:00,23.25,23.26,23.19,23.2,239200.0,11.3642,11.3691,11.3349,11.3398,239200.0
2006-02-21 12:00:00,23.2,23.2,23.17,23.19,103500.0,11.3398,11.3398,11.3251,11.3349,103500.0
2006-02-21 12:10:00,23.19,23.21,23.18,23.19,106800.0,11.3349,11.3447,11.33,11.3349,106800.0
2006-02-21 12:20:00,23.19,23.19,23.13,23.14,142400.0,11.3349,11.3349,11.3056,11.3104,142400.0
2006-02-21 12:30:00,23.14,23.17,23.13,23.15,240200.0,11.3104,11.3251,11.3056,11.3153,240200.0
2006-02-21 12:40:00,23.15,23.16,23.14,23.15,108200.0,11.3153,11.3202,11.3104,11.3153,108200.0
2006-02-21 12:50:00,23.15,23.18,23.14,23.15,71000.0,11.3153,11.33,11.3104,11.3153,71000.0
2006-02-21 13:00:00,23.15,23.16,23.12,23.15,139400.0,11.3153,11.3202,11.3007,11.3153,139400.0
2006-02-21 13:10:00,23.15,23.17,23.15,23.16,183000.0,11.3153,11.3251,11.3153,11.3202,183000.0
2006-02-21 13:20:00,23.16,23.16,23.15,23.15,170300.0,11.3202,11.3202,11.3153,11.3153,170300.0
2006-02-21 13:30:00,23.16,23.19,23.15,23.18,149800.0,11.3202,11.3349,11.3153,11.33,149800.0
2006-02-21 13:40:00,23.17,23.18,23.16,23.17,59600.0,11.3251,11.33,11.3202,11.3251,59600.0
2006-02-21 13:50:00,23.16,23.17,23.13,23.13,55700.0,11.3202,11.3251,11.3056,11.3056,55700.0
2006-02-21 14:00:00,23.13,23.15,23.1,23.11,178200.0,11.3056,11.3153,11.2909,11.2958,178200.0
2006-02-21 14:10:00,23.11,23.11,23.01,23.02,160400.0,11.2958,11.2958,11.2469,11.2518,160400.0
2006-02-21 14:20:00,23.02,23.02,23.0,23.02,162300.0,11.2518,11.2518,11.242,11.2518,162300.0
2006-02-21 14:30:00,23.01,23.02,23.0,23.01,94000.0,11.2469,11.2518,11.242,11.2469,94000.0
2006-02-21 14:40:00,23.01,23.02,22.9,22.93,272700.0,11.2469,11.2518,11.1931,11.2078,272700.0
2006-02-21 14:50:00,22.94,22.94,22.8,22.87,363700.0,11.2127,11.2127,11.1443,11.1785,363700.0
2006-02-21 15:00:00,22.88,22.91,22.86,22.88,214800.0,11.1834,11.198,11.1736,11.1834,214800.0
2006-02-21 15:10:00,22.87,22.91,22.87,22.89,195900.0,11.1785,11.198,11.1785,11.1882,195900.0
2006-02-21 15:20:00,22.9,22.92,22.89,22.92,230500.0,11.1931,11.2029,11.1882,11.2029,230500.0
2006-02-21 15:30:00,22.91,22.95,22.87,22.88,257800.0,11.198,11.2176,11.1785,11.1834,257800.0
2006-02-21 15:40:00,22.88,22.88,22.82,22.83,341900.0,11.1834,11.1834,11.154,11.1589,341900.0
2006-02-21 15:50:00,22.84,22.89,22.83,22.89,427100.0,11.1638,11.1882,11.1589,11.1882,427100.0
2006-02-22 09:30:00,22.98,23.1,22.85,23.07,388400.0,11.2322,11.2909,11.1687,11.2762,388400.0
2006-02-22 09:40:00,23.1,23.19,23.06,23.16,265400.0,11.2909,11.3349,11.2713,11.3202,265400.0
2006-02-22 09:50:00,23.16,23.17,23.1,23.1,164800.0,11.3202,11.3251,11.2909,11.2909,164800.0
2006-02-22 10:00:00,23.11,23.18,23.1,23.12,141700.0,11.2958,11.33,11.2909,11.3007,141700.0
2006-02-22 10:10:00,23.12,23.14,23.07,23.11,146100.0,11.3007,11.3104,11.2762,11.2958,146100.0
2006-02-22 10:20:00,23.11,23.17,23.11,23.14,115100.0,11.2958,11.3251,11.2958,11.3104,115100.0
2006-02-22 10:30:00,23.14,23.16,23.13,23.15,89300.0,11.3104,11.3202,11.3056,11.3153,89300.0
2006-02-22 10:40:00,23.15,23.15,23.12,23.12,96300.0,11.3153,11.3153,11.3007,11.3007,96300.0
2006-02-22 10:50:00,23.12,23.18,23.12,23.18,92900.0,11.3007,11.33,11.3007,11.33,92900.0
2006-02-22 11:00:00,23.18,23.2,23.12,23.16,120900.0,11.33,11.3398,11.3007,11.3202,120900.0
2006-02-22 11:10:00,23.16,23.22,23.15,23.18,279700.0,11.3202,11.3495,11.3153,11.33,279700.0
2006-02-22 11:20:00,23.18,23.25,23.17,23.22,113600.0,11.33,11.3642,11.3251,11.3495,113600.0
2006-02-22 11:30:00,23.22,23.24,23.19,23.2,168500.0,11.3495,11.3593,11.3349,11.3398,168500.0
2006-02-22 11:40:00,23.2,23.22,23.14,23.15,208200.0,11.3398,11.3495,11.3104,11.3153,208200.0
2006-02-22 11:50:00,23.15,23.21,23.15,23.2,250600.0,11.3153,11.3447,11.3153,11.3398,250600.0
2006-02-22 12:00:00,23.2,23.22,23.2,23.22,103800.0,11.3398,11.3495,11.3398,11.3495,103800.0
2006-02-22 12:10:00,23.21,23.26,23.21,23.26,210500.0,11.3447,11.3691,11.3447,11.3691,210500.0
2006-02-22 12:20:00,23.25,23.26,23.17,23.18,69200.0,11.3642,11.3691,11.3251,11.33,69200.0
2006-02-22 12:30:00,23.18,23.24,23.18,23.23,120900.0,11.33,11.3593,11.33,11.3544,120900.0
2006-02-22 12:40:00,23.24,23.32,23.23,23.3,315300.0,11.3593,11.3984,11.3544,11.3886,315300.0
2006-02-22 12:50:00,23.29,23.29,23.22,23.25,77800.0,11.3838,11.3838,11.3495,11.3642,77800.0
2006-02-22 13:00:00,23.25,23.27,23.23,23.25,125000.0,11.3642,11.374,11.3544,11.3642,125000.0
2006-02-22 13:10:00,23.25,23.27,23.22,23.25,254300.0,11.3642,11.374,11.3495,11.3642,254300.0
2006-02-22 13:20:00,23.25,23.29,23.25,23.29,150200.0,11.3642,11.3838,11.3642,11.3838,150200.0
2006-02-22 13:30:00,23.28,23.3,23.25,23.3,206000.0,11.3789,11.3886,11.3642,11.3886,206000.0
2006-02-22 13:40:00,23.3,23.32,23.26,23.29,215000.0,11.3886,11.3984,11.3691,11.3838,215000.0
2006-02-22 13:50:00,23.29,23.36,23.28,23.32,255900.0,11.3838,11.418,11.3789,11.3984,255900.0
2006-02-22 14:00:00,23.31,23.32,23.28,23.31,114800.0,11.3935,11.3984,11.3789,11.3935,114800.0
2006-02-22 14:10:00,23.3,23.35,23.3,23.33,86600.0,11.3886,11.4131,11.3886,11.4033,86600.0
2006-02-22 14:20:00,23.33,23.34,23.3,23.31,106000.0,11.4033,11.4082,11.3886,11.3935,106000.0
2006-02-22 14:30:00,23.31,23.34,23.3,23.32,224100.0,11.3935,11.4082,11.3886,11.3984,224100.0
2006-02-22 14:40:00,23.33,23.33,23.29,23.3,161400.0,11.4033,11.4033,11.3838,11.3886,161400.0
2006-02-22 14:50:00,23.3,23.34,23.29,23.34,122300.0,11.3886,11.4082,11.3838,11.4082,122300.0
2006-02-22 15:00:00,23.34,23.34,23.31,23.32,131800.0,11.4082,11.4082,11.3935,11.3984,131800.0
2006-02-22 15:10:00,23.32,23.36,23.31,23.34,294800.0,11.3984,11.418,11.3935,11.4082,294800.0
2006-02-22 15:20:00,23.33,23.36,23.33,23.36,187300.0,11.4033,11.418,11.4033,11.418,187300.0
2006-02-22 15:30:00,23.36,23.41,23.35,23.39,473800.0,11.418,11.4424,11.4131,11.4326,473800.0
2006-02-22 15:40:00,23.38,23.38,23.34,23.34,207500.0,11.4278,11.4278,11.4082,11.4082,207500.0
2006-02-22 15:50:00,23.34,23.36,23.32,23.36,455500.0,11.4082,11.418,11.3984,11.418,455500.0
2006-02-23 09:30:00,23.2,23.22,23.15,23.21,478200.0,11.3398,11.3495,11.3153,11.3447,478200.0
2006-02-23 09:40:00,23.21,23.24,23.18,23.24,363800.0,11.3447,11.3593,11.33,11.3593,363800.0
2006-02-23 09:50:00,23.24,23.24,23.2,23.21,211000.0,11.3593,11.3593,11.3398,11.3447,211000.0
2006-02-23 10:00:00,23.2,23.2,23.19,23.2,142300.0,11.3398,11.3398,11.3349,11.3398,142300.0
2006-02-23 10:10:00,23.19,23.22,23.18,23.22,244400.0,11.3349,11.3495,11.33,11.3495,244400.0
2006-02-23 10:20:00,23.23,23.26,23.23,23.26,151800.0,11.3544,11.3691,11.3544,11.3691,151800.0
2006-02-23 10:30:00,23.25,23.28,23.24,23.25,177900.0,11.3642,11.3789,11.3593,11.3642,177900.0
2006-02-23 10:40:00,23.26,23.31,23.25,23.3,155300.0,11.3691,11.3935,11.3642,11.3886,155300.0
2006-02-23 10:50:00,23.3,23.31,23.28,23.29,134400.0,11.3886,11.3935,11.3789,11.3838,134400.0
2006-02-23 11:00:00,23.29,23.31,23.27,23.3,142400.0,11.3838,11.3935,11.374,11.3886,142400.0
2006-02-23 11:10:00,23.3,23.33,23.3,23.31,78400.0,11.3886,11.4033,11.3886,11.3935,78400.0
2006-02-23 11:20:00,23.31,23.32,23.31,23.31,121300.0,11.3935,11.3984,11.3935,11.3935,121300.0
2006-02-23 11:30:00,23.31,23.34,23.3,23.33,87800.0,11.3935,11.4082,11.3886,11.4033,87800.0
2006-02-23 11:40:00,23.34,23.35,23.3,23.32,117300.0,11.4082,11.4131,11.3886,11.3984,117300.0
2006-02-23 11:50:00,23.31,23.33,23.3,23.32,66200.0,11.3935,11.4033,11.3886,11.3984,66200.0
2006-02-23 12:00:00,23.32,23.33,23.26,23.31,112500.0,11.3984,11.4033,11.3691,11.3935,112500.0
2006-02-23 12:10:00,23.3,23.31,23.3,23.3,55000.0,11.3886,11.3935,11.3886,11.3886,55000.0
2006-02-23 12:20:00,23.3,23.33,23.3,23.33,57900.0,11.3886,11.4033,11.3886,11.4033,57900.0
2006-02-23 12:30:00,23.32,23.44,23.32,23.42,263400.0,11.3984,11.4571,11.3984,11.4473,263400.0
2006-02-23 12:40:00,23.4,23.43,23.36,23.38,145100.0,11.4375,11.4522,11.418,11.4278,145100.0
2006-02-23 12:50:00,23.38,23.38,23.36,23.37,50900.0,11.4278,11.4278,11.418,11.4229,50900.0
2006-02-23 13:00:00,23.37,23.39,23.36,23.39,59500.0,11.4229,11.4326,11.418,11.4326,59500.0
2006-02-23 13:10:00,23.39,23.41,23.38,23.41,112100.0,11.4326,11.4424,11.4278,11.4424,112100.0
2006-02-23 13:20:00,23.41,23.43,23.4,23.43,102800.0,11.4424,11.4522,11.4375,11.4522,102800.0
2006-02-23 13:30:00,23.43,23.43,23.36,23.36,141900.0,11.4522,11.4522,11.418,11.418,141900.0
2006-02-23 13:40:00,23.37,23.38,23.35,23.35,198400.0,11.4229,11.4278,11.4131,11.4131,198400.0
2006-02-23 13:50:00,23.35,23.36,23.33,23.33,38100.0,11.4131,11.418,11.4033,11.4033,38100.0
2006-02-23 14:00:00,23.34,23.35,23.32,23.32,55700.0,11.4082,11.4131,11.3984,11.3984,55700.0
2006-02-23 14:10:00,23.33,23.33,23.3,23.3,64300.0,11.4033,11.4033,11.3886,11.3886,64300.0
2006-02-23 14:20:00,23.3,23.3,23.26,23.27,107800.0,11.3886,11.3886,11.3691,11.374,107800.0
2006-02-23 14:30:00,23.26,23.3,23.26,23.3,76200.0,11.3691,11.3886,11.3691,11.3886,76200.0
2006-02-23 14:40:00,23.29,23.31,23.27,23.3,71600.0,11.3838,11.3935,11.374,11.3886,71600.0
2006-02-23 14:50:00,23.31,23.33,23.3,23.32,174600.0,11.3935,11.4033,11.3886,11.3984,174600.0
2006-02-23 15:00:00,23.31,23.32,23.29,23.29,79200.0,11.3935,11.3984,11.3838,11.3838,79200.0
2006-02-23 15:10:00,23.3,23.3,23.27,23.27,99000.0,11.3886,11.3886,11.374,11.374,99000.0
2006-02-23 15:20:00,23.27,23.28,23.25,23.26,179900.0,11.374,11.3789,11.3642,11.3691,179900.0
2006-02-23 15:30:00,23.26,23.26,23.23,23.24,431200.0,11.3691,11.3691,11.3544,11.3593,431200.0
2006-02-23 15:40:00,23.23,23.24,23.19,23.2,304100.0,11.3544,11.3593,11.3349,11.3398,304100.0
2006-02-23 15:50:00,23.2,23.21,23.19,23.21,519600.0,11.3398,11.3447,11.3349,11.3447,519600.0
2006-02-24 09:30:00,23.17,23.29,23.17,23.21,163000.0,11.3251,11.3838,11.3251,11.3447,163000.0
2006-02-24 09:40:00,23.21,23.22,23.15,23.2,124800.0,11.3447,11.3495,11.3153,11.3398,124800.0
2006-02-24 09:50:00,23.18,23.2,23.09,23.1,134300.0,11.33,11.3398,11.286,11.2909,134300.0
2006-02-24 10:00:00,23.1,23.15,23.05,23.13,145000.0,11.2909,11.3153,11.2665,11.3056,145000.0
2006-02-24 10:10:00,23.14,23.18,23.08,23.08,87000.0,11.3104,11.33,11.2811,11.2811,87000.0
2006-02-24 10:20:00,23.08,23.09,23.06,23.08,72600.0,11.2811,11.286,11.2713,11.2811,72600.0
2006-02-24 10:30:00,23.09,23.09,23.0,23.01,222400.0,11.286,11.286,11.242,11.2469,222400.0
2006-02-24 10:40:00,23.03,23.03,22.95,22.95,132600.0,11.2567,11.2567,11.2176,11.2176,132600.0
2006-02-24 10:50:00,22.95,22.97,22.91,22.97,198700.0,11.2176,11.2274,11.198,11.2274,198700.0
2006-02-24 11:00:00,22.97,23.0,22.96,22.99,64600.0,11.2274,11.242,11.2225,11.2371,64600.0
2006-02-24 11:10:00,22.98,23.0,22.97,22.97,88300.0,11.2322,11.242,11.2274,11.2274,88300.0
2006-02-24 11:20:00,22.97,23.0,22.94,22.99,385300.0,11.2274,11.242,11.2127,11.2371,385300.0
2006-02-24 11:30:00,22.98,23.0,22.95,22.95,399200.0,11.2322,11.242,11.2176,11.2176,399200.0
2006-02-24 11:40:00,22.96,22.96,22.93,22.95,97700.0,11.2225,11.2225,11.2078,11.2176,97700.0
2006-02-24 11:50:00,22.95,22.99,22.94,22.98,81400.0,11.2176,11.2371,11.2127,11.2322,81400.0
2006-02-24 12:00:00,22.99,22.99,22.98,22.99,80100.0,11.2371,11.2371,11.2322,11.2371,80100.0
2006-02-24 12:10:00,22.99,23.0,22.98,23.0,46400.0,11.2371,11.242,11.2322,11.242,46400.0
2006-02-24 12:20:00,23.0,23.01,22.98,22.99,85600.0,11.242,11.2469,11.2322,11.2371,85600.0
2006-02-24 12:30:00,22.99,23.01,22.98,22.98,74700.0,11.2371,11.2469,11.2322,11.2322,74700.0
2006-02-24 12:40:00,22.99,23.02,22.98,23.01,79800.0,11.2371,11.2518,11.2322,11.2469,79800.0
2006-02-24 12:50:00,23.01,23.02,23.0,23.02,78400.0,11.2469,11.2518,11.242,11.2518,78400.0
2006-02-24 13:00:00,23.02,23.06,23.01,23.02,79800.0,11.2518,11.2713,11.2469,11.2518,79800.0
2006-02-24 13:10:00,23.02,23.03,22.96,22.96,172200.0,11.2518,11.2567,11.2225,11.2225,172200.0
2006-02-24 13:20:00,22.96,23.0,22.95,22.95,78300.0,11.2225,11.242,11.2176,11.2176,78300.0
2006-02-24 13:30:00,22.96,22.96,22.94,22.95,55000.0,11.2225,11.2225,11.2127,11.2176,55000.0
2006-02-24 13:40:00,22.95,22.95,22.9,22.93,85500.0,11.2176,11.2176,11.1931,11.2078,85500.0
2006-02-24 13:50:00,22.92,22.94,22.91,22.94,49500.0,11.2029,11.2127,11.198,11.2127,49500.0
2006-02-24 14:00:00,22.93,22.96,22.9,22.96,92800.0,11.2078,11.2225,11.1931,11.2225,92800.0
2006-02-24 14:10:00,22.96,22.99,22.95,22.97,110800.0,11.2225,11.2371,11.2176,11.2274,110800.0
2006-02-24 14:20:00,22.98,22.98,22.93,22.93,77200.0,11.2322,11.2322,11.2078,11.2078,77200.0
2006-02-24 14:30:00,22.94,22.94,22.9,22.92,126600.0,11.2127,11.2127,11.1931,11.2029,126600.0
2006-02-24 14:40:00,22.92,22.94,22.91,22.91,109400.0,11.2029,11.2127,11.198,11.198,109400.0
2006-02-24 14:50:00,22.91,22.97,22.91,22.96,117600.0,11.198,11.2274,11.198,11.2225,117600.0
2006-02-24 15:00:00,22.96,23.0,22.96,22.98,122000.0,11.2225,11.242,11.2225,11.2322,122000.0
2006-02-24 15:10:00,22.99,23.0,22.94,23.0,133300.0,11.2371,11.242,11.2127,11.242,133300.0
2006-02-24 15:20:00,23.0,23.0,22.99,23.0,121500.0,11.242,11.242,11.2371,11.242,121500.0
2006-02-24 15:30:00,22.99,22.99,22.94,22.98,169300.0,11.2371,11.2371,11.2127,11.2322,169300.0
2006-02-24 15:40:00,22.98,23.01,22.97,22.99,239100.0,11.2322,11.2469,11.2274,11.2371,239100.0
2006-02-24 15:50:00,23.0,23.0,22.96,22.97,365200.0,11.242,11.242,11.2225,11.2274,365200.0
2006-02-27 09:30:00,23.01,23.15,23.01,23.12,444300.0,11.2469,11.3153,11.2469,11.3007,444300.0
2006-02-27 09:40:00,23.12,23.2,23.11,23.14,174200.0,11.3007,11.3398,11.2958,11.3104,174200.0
2006-02-27 09:50:00,23.15,23.17,23.12,23.14,137900.0,11.3153,11.3251,11.3007,11.3104,137900.0
2006-02-27 10:00:00,23.13,23.18,23.13,23.18,127800.0,11.3056,11.33,11.3056,11.33,127800.0
2006-02-27 10:10:00,23.18,23.24,23.17,23.21,133400.0,11.33,11.3593,11.3251,11.3447,133400.0
2006-02-27 10:20:00,23.21,23.33,23.2,23.32,199800.0,11.3447,11.4033,11.3398,11.3984,199800.0
2006-02-27 10:30:00,23.32,23.32,23.29,23.31,111700.0,11.3984,11.3984,11.3838,11.3935,111700.0
2006-02-27 10:40:00,23.31,23.32,23.23,23.25,140300.0,11.3935,11.3984,11.3544,11.3642,140300.0
2006-02-27 10:50:00,23.26,23.26,23.23,23.24,145700.0,11.3691,11.3691,11.3544,11.3593,145700.0
2006-02-27 11:00:00,23.23,23.32,23.23,23.27,161900.0,11.3544,11.3984,11.3544,11.374,161900.0
2006-02-27 11:10:00,23.26,23.28,23.24,23.26,169300.0,11.3691,11.3789,11.3593,11.3691,169300.0
2006-02-27 11:20:00,23.26,23.32,23.25,23.32,143000.0,11.3691,11.3984,11.3642,11.3984,143000.0
2006-02-27 11:30:00,23.31,23.33,23.3,23.31,93800.0,11.3935,11.4033,11.3886,11.3935,93800.0
2006-02-27 11:40:00,23.3,23.31,23.29,23.29,65700.0,11.3886,11.3935,11.3838,11.3838,65700.0
2006-02-27 11:50:00,23.29,23.32,23.28,23.3,77800.0,11.3838,11.3984,11.3789,11.3886,77800.0
2006-02-27 12:00:00,23.3,23.34,23.3,23.34,70900.0,11.3886,11.4082,11.3886,11.4082,70900.0
2006-02-27 12:10:00,23.33,23.36,23.33,23.36,107900.0,11.4033,11.418,11.4033,11.418,107900.0
2006-02-27 12:20:00,23.36,23.39,23.36,23.39,114900.0,11.418,11.4326,11.418,11.4326,114900.0
2006-02-27 12:30:00,23.39,23.4,23.38,23.4,110800.0,11.4326,11.4375,11.4278,11.4375,110800.0
2006-02-27 12:40:00,23.4,23.4,23.33,23.34,75200.0,11.4375,11.4375,11.4033,11.4082,75200.0
2006-02-27 12:50:00,23.34,23.35,23.33,23.34,58000.0,11.4082,11.4131,11.4033,11.4082,58000.0
2006-02-27 13:00:00,23.33,23.34,23.27,23.3,65900.0,11.4033,11.4082,11.374,11.3886,65900.0
2006-02-27 13:10:00,23.3,23.32,23.29,23.31,52100.0,11.3886,11.3984,11.3838,11.3935,52100.0
2006-02-27 13:20:00,23.3,23.31,23.27,23.3,76500.0,11.3886,11.3935,11.374,11.3886,76500.0
2006-02-27 13:30:00,23.29,23.3,23.26,23.28,51900.0,11.3838,11.3886,11.3691,11.3789,51900.0
2006-02-27 13:40:00,23.27,23.28,23.24,23.25,64900.0,11.374,11.3789,11.3593,11.3642,64900.0
2006-02-27 13:50:00,23.24,23.25,23.2,23.23,185600.0,11.3593,11.3642,11.3398,11.3544,185600.0
2006-02-27 14:00:00,23.23,23.27,23.21,23.21,94800.0,11.3544,11.374,11.3447,11.3447,94800.0
2006-02-27 14:10:00,23.22,23.22,23.19,23.2,99700.0,11.3495,11.3495,11.3349,11.3398,99700.0
2006-02-27 14:20:00,23.2,23.23,23.19,23.21,79600.0,11.3398,11.3544,11.3349,11.3447,79600.0
2006-02-27 14:30:00,23.21,23.24,23.21,23.23,73700.0,11.3447,11.3593,11.3447,11.3544,73700.0
2006-02-27 14:40:00,23.23,23.27,23.22,23.27,162900.0,11.3544,11.374,11.3495,11.374,162900.0
2006-02-27 14:50:00,23.27,23.36,23.26,23.35,202600.0,11.374,11.418,11.3691,11.4131,202600.0
2006-02-27 15:00:00,23.37,23.37,23.25,23.26,129600.0,11.4229,11.4229,11.3642,11.3691,129600.0
2006-02-27 15:10:00,23.25,23.26,23.23,23.26,91900.0,11.3642,11.3691,11.3544,11.3691,91900.0
2006-02-27 15:20:00,23.26,23.26,23.21,23.24,135800.0,11.3691,11.3691,11.3447,11.3593,135800.0
2006-02-27 15:30:00,23.24,23.29,23.23,23.23,138800.0,11.3593,11.3838,11.3544,11.3544,138800.0
2006-02-27 15:40:00,23.21,23.24,23.18,23.19,190300.0,11.3447,11.3593,11.33,11.3349,190300.0
2006-02-27 15:50:00,23.18,23.25,23.17,23.24,275700.0,11.33,11.3642,11.3251,11.3593,275700.0
2006-02-28 09:30:00,23.05,23.16,23.05,23.13,408400.0,11.2665,11.3202,11.2665,11.3056,408400.0
2006-02-28 09:40:00,23.14,23.15,23.02,23.06,147700.0,11.3104,11.3153,11.2518,11.2713,147700.0
2006-02-28 09:50:00,23.07,23.11,23.04,23.1,88400.0,11.2762,11.2958,11.2616,11.2909,88400.0
2006-02-28 10:00:00,23.09,23.12,23.05,23.05,191500.0,11.286,11.3007,11.2665,11.2665,191500.0
2006-02-28 10:10:00,23.05,23.07,23.02,23.06,63500.0,11.2665,11.2762,11.2518,11.2713,63500.0
2006-02-28 10:20:00,23.05,23.09,23.05,23.06,104300.0,11.2665,11.286,11.2665,11.2713,104300.0
2006-02-28 10:30:00,23.06,23.07,23.0,23.03,97300.0,11.2713,11.2762,11.242,11.2567,97300.0
2006-02-28 10:40:00,23.04,23.05,23.01,23.04,131900.0,11.2616,11.2665,11.2469,11.2616,131900.0
2006-02-28 10:50:00,23.04,23.04,23.01,23.03,86800.0,11.2616,11.2616,11.2469,11.2567,86800.0
2006-02-28 11:00:00,23.03,23.03,23.0,23.01,177500.0,11.2567,11.2567,11.242,11.2469,177500.0
2006-02-28 11:10:00,23.0,23.07,23.0,23.07,180000.0,11.242,11.2762,11.242,11.2762,180000.0
2006-02-28 11:20:00,23.06,23.1,23.06,23.07,125100.0,11.2713,11.2909,11.2713,11.2762,125100.0
2006-02-28 11:30:00,23.07,23.12,23.05,23.11,104100.0,11.2762,11.3007,11.2665,11.2958,104100.0
2006-02-28 11:40:00,23.11,23.13,23.1,23.12,79600.0,11.2958,11.3056,11.2909,11.3007,79600.0
2006-02-28 11:50:00,23.12,23.15,23.1,23.13,115400.0,11.3007,11.3153,11.2909,11.3056,115400.0
2006-02-28 12:00:00,23.13,23.14,23.1,23.1,114200.0,11.3056,11.3104,11.2909,11.2909,114200.0
2006-02-28 12:10:00,23.1,23.14,23.1,23.14,458100.0,11.2909,11.3104,11.2909,11.3104,458100.0
2006-02-28 12:20:00,23.12,23.14,23.12,23.13,110900.0,11.3007,11.3104,11.3007,11.3056,110900.0
2006-02-28 12:30:00,23.12,23.14,23.12,23.12,150400.0,11.3007,11.3104,11.3007,11.3007,150400.0
2006-02-28 12:40:00,23.13,23.17,23.12,23.16,163100.0,11.3056,11.3251,11.3007,11.3202,163100.0
2006-02-28 12:50:00,23.17,23.21,23.16,23.21,109800.0,11.3251,11.3447,11.3202,11.3447,109800.0
2006-02-28 13:00:00,23.21,23.27,23.21,23.25,263700.0,11.3447,11.374,11.3447,11.3642,263700.0
2006-02-28 13:10:00,23.26,23.26,23.22,23.24,165300.0,11.3691,11.3691,11.3495,11.3593,165300.0
2006-02-28 13:20:00,23.23,23.24,23.21,23.23,141400.0,11.3544,11.3593,11.3447,11.3544,141400.0
2006-02-28 13:30:00,23.23,23.26,23.22,23.24,173500.0,11.3544,11.3691,11.3495,11.3593,173500.0
2006-02-28 13:40:00,23.24,23.25,23.18,23.2,158500.0,11.3593,11.3642,11.33,11.3398,158500.0
2006-02-28 13:50:00,23.2,23.21,23.14,23.18,277100.0,11.3398,11.3447,11.3104,11.33,277100.0
2006-02-28 14:00:00,23.17,23.18,23.16,23.16,89900.0,11.3251,11.33,11.3202,11.3202,89900.0
2006-02-28 14:10:00,23.16,23.17,23.1,23.1,218200.0,11.3202,11.3251,11.2909,11.2909,218200.0
2006-02-28 14:20:00,23.1,23.12,23.09,23.11,132300.0,11.2909,11.3007,11.286,11.2958,132300.0
2006-02-28 14:30:00,23.1,23.12,23.1,23.11,163000.0,11.2909,11.3007,11.2909,11.2958,163000.0
2006-02-28 14:40:00,23.12,23.13,23.1,23.1,202700.0,11.3007,11.3056,11.2909,11.2909,202700.0
2006-02-28 14:50:00,23.11,23.13,23.1,23.11,108600.0,11.2958,11.3056,11.2909,11.2958,108600.0
2006-02-28 15:00:00,23.12,23.15,23.11,23.11,354100.0,11.3007,11.3153,11.2958,11.2958,354100.0
2006-02-28 15:10:00,23.12,23.13,23.1,23.13,163800.0,11.3007,11.3056,11.2909,11.3056,163800.0
2006-02-28 15:20:00,23.13,23.19,23.12,23.18,183500.0,11.3056,11.3349,11.3007,11.33,183500.0
2006-02-28 15:30:00,23.19,23.23,23.18,23.22,349200.0,11.3349,11.3544,11.33,11.3495,349200.0
2006-02-28 15:40:00,23.22,23.25,23.11,23.11,1406000.0,11.3495,11.3642,11.2958,11.2958,1406000.0
2006-02-28 15:50:00,23.11,23.12,23.08,23.1,640200.0,11.2958,11.3007,11.2811,11.2909,640200.0
2006-03-01 09:30:00,23.0,23.09,23.0,23.05,263500.0,11.242,11.286,11.242,11.2665,263500.0
2006-03-01 09:40:00,23.06,23.14,22.88,22.88,212000.0,11.2713,11.3104,11.1834,11.1834,212000.0
2006-03-01 09:50:00,22.88,23.01,22.87,22.98,284600.0,11.1834,11.2469,11.1785,11.2322,284600.0
2006-03-01 10:00:00,22.97,23.01,22.95,22.96,100500.0,11.2274,11.2469,11.2176,11.2225,100500.0
2006-03-01 10:10:00,22.96,22.96,22.9,22.91,154400.0,11.2225,11.2225,11.1931,11.198,154400.0
2006-03-01 10:20:00,22.92,22.95,22.91,22.93,260600.0,11.2029,11.2176,11.198,11.2078,260600.0
2006-03-01 10:30:00,22.94,22.98,22.94,22.96,172400.0,11.2127,11.2322,11.2127,11.2225,172400.0
2006-03-01 10:40:00,22.96,22.98,22.94,22.96,122800.0,11.2225,11.2322,11.2127,11.2225,122800.0
2006-03-01 10:50:00,22.96,22.97,22.95,22.95,107800.0,11.2225,11.2274,11.2176,11.2176,107800.0
2006-03-01 11:00:00,22.96,22.98,22.94,22.95,109500.0,11.2225,11.2322,11.2127,11.2176,109500.0
2006-03-01 11:10:00,22.95,22.99,22.94,22.96,108900.0,11.2176,11.2371,11.2127,11.2225,108900.0
2006-03-01 11:20:00,22.95,22.96,22.92,22.92,100600.0,11.2176,11.2225,11.2029,11.2029,100600.0
2006-03-01 11:30:00,22.92,22.99,22.92,22.95,185600.0,11.2029,11.2371,11.2029,11.2176,185600.0
2006-03-01 11:40:00,22.96,22.96,22.9,22.91,106000.0,11.2225,11.2225,11.1931,11.198,106000.0
2006-03-01 11:50:00,22.9,22.96,22.9,22.96,131000.0,11.1931,11.2225,11.1931,11.2225,131000.0
2006-03-01 12:00:00,22.95,22.99,22.94,22.95,112200.0,11.2176,11.2371,11.2127,11.2176,112200.0
2006-03-01 12:10:00,22.96,22.96,22.89,22.89,106100.0,11.2225,11.2225,11.1882,11.1882,106100.0
2006-03-01 12:20:00,22.89,22.9,22.88,22.89,97200.0,11.1882,11.1931,11.1834,11.1882,97200.0
2006-03-01 12:30:00,22.88,22.91,22.88,22.89,92300.0,11.1834,11.198,11.1834,11.1882,92300.0
2006-03-01 12:40:00,22.9,22.92,22.87,22.9,379400.0,11.1931,11.2029,11.1785,11.1931,379400.0
2006-03-01 12:50:00,22.89,22.9,22.86,22.86,119700.0,11.1882,11.1931,11.1736,11.1736,119700.0
2006-03-01 13:00:00,22.87,22.9,22.86,22.87,72600.0,11.1785,11.1931,11.1736,11.1785,72600.0
2006-03-01 13:10:00,22.87,22.88,22.85,22.86,75700.0,11.1785,11.1834,11.1687,11.1736,75700.0
2006-03-01 13:20:00,22.86,22.86,22.83,22.84,110400.0,11.1736,11.1736,11.1589,11.1638,110400.0
2006-03-01 13:30:00,22.83,22.85,22.83,22.84,81900.0,11.1589,11.1687,11.1589,11.1638,81900.0
2006-03-01 13:40:00,22.84,22.85,22.82,22.84,65500.0,11.1638,11.1687,11.154,11.1638,65500.0
2006-03-01 13:50:00,22.84,22.86,22.84,22.86,100800.0,11.1638,11.1736,11.1638,11.1736,100800.0
2006-03-01 14:00:00,22.85,22.9,22.85,22.86,143600.0,11.1687,11.1931,11.1687,11.1736,143600.0
2006-03-01 14:10:00,22.86,22.87,22.81,22.83,148000.0,11.1736,11.1785,11.1491,11.1589,148000.0
2006-03-01 14:20:00,22.82,22.89,22.8,22.81,129500.0,11.154,11.1882,11.1443,11.1491,129500.0
2006-03-01 14:30:00,22.81,22.82,22.78,22.78,124500.0,11.1491,11.154,11.1345,11.1345,124500.0
2006-03-01 14:40:00,22.79,22.79,22.74,22.75,184600.0,11.1394,11.1394,11.1149,11.1198,184600.0
2006-03-01 14:50:00,22.74,22.74,22.73,22.73,163500.0,11.1149,11.1149,11.11,11.11,163500.0
2006-03-01 15:00:00,22.74,22.8,22.73,22.78,240400.0,11.1149,11.1443,11.11,11.1345,240400.0
2006-03-01 15:10:00,22.77,22.78,22.75,22.76,166600.0,11.1296,11.1345,11.1198,11.1247,166600.0
2006-03-01 15:20:00,22.76,22.76,22.74,22.74,203200.0,11.1247,11.1247,11.1149,11.1149,203200.0
2006-03-01 15:30:00,22.74,23.0,22.74,22.75,481000.0,11.1149,11.242,11.1149,11.1198,481000.0
2006-03-01 15:40:00,22.75,22.76,22.75,22.75,356900.0,11.1198,11.1247,11.1198,11.1198,356900.0
2006-03-01 15:50:00,22.76,22.81,22.75,22.78,502900.0,11.1247,11.1491,11.1198,11.1345,502900.0
2006-03-02 09:30:00,22.8,22.86,22.71,22.81,251000.0,11.1443,11.1736,11.1003,11.1491,251000.0
2006-03-02 09:40:00,22.82,22.89,22.79,22.79,144300.0,11.154,11.1882,11.1394,11.1394,144300.0
2006-03-02 09:50:00,22.79,22.86,22.76,22.77,133600.0,11.1394,11.1736,11.1247,11.1296,133600.0
2006-03-02 10:00:00,22.75,22.79,22.68,22.77,157800.0,11.1198,11.1394,11.0856,11.1296,157800.0
2006-03-02 10:10:00,22.78,22.79,22.71,22.73,157900.0,11.1345,11.1394,11.1003,11.11,157900.0
2006-03-02 10:20:00,22.73,22.74,22.69,22.71,207900.0,11.11,11.1149,11.0905,11.1003,207900.0
2006-03-02 10:30:00,22.72,22.75,22.71,22.74,112900.0,11.1052,11.1198,11.1003,11.1149,112900.0
2006-03-02 10:40:00,22.74,22.76,22.73,22.76,144600.0,11.1149,11.1247,11.11,11.1247,144600.0
2006-03-02 10:50:00,22.76,22.82,22.76,22.79,104700.0,11.1247,11.154,11.1247,11.1394,104700.0
2006-03-02 11:00:00,22.79,22.83,22.74,22.82,128100.0,11.1394,11.1589,11.1149,11.154,128100.0
2006-03-02 11:10:00,22.81,22.83,22.8,22.81,57900.0,11.1491,11.1589,11.1443,11.1491,57900.0
2006-03-02 11:20:00,22.81,22.81,22.74,22.81,88600.0,11.1491,11.1491,11.1149,11.1491,88600.0
2006-03-02 11:30:00,22.81,22.82,22.78,22.8,92400.0,11.1491,11.154,11.1345,11.1443,92400.0
2006-03-02 11:40:00,22.8,22.81,22.73,22.75,110500.0,11.1443,11.1491,11.11,11.1198,110500.0
2006-03-02 11:50:00,22.75,22.8,22.75,22.79,71300.0,11.1198,11.1443,11.1198,11.1394,71300.0
2006-03-02 12:00:00,22.79,22.79,22.74,22.77,48000.0,11.1394,11.1394,11.1149,11.1296,48000.0
2006-03-02 12:10:00,22.76,22.79,22.75,22.76,91200.0,11.1247,11.1394,11.1198,11.1247,91200.0
2006-03-02 12:20:00,22.76,22.78,22.75,22.75,136200.0,11.1247,11.1345,11.1198,11.1198,136200.0
2006-03-02 12:30:00,22.75,22.76,22.74,22.76,121500.0,11.1198,11.1247,11.1149,11.1247,121500.0
2006-03-02 12:40:00,22.76,22.76,22.74,22.75,74100.0,11.1247,11.1247,11.1149,11.1198,74100.0
2006-03-02 12:50:00,22.75,22.75,22.71,22.74,127700.0,11.1198,11.1198,11.1003,11.1149,127700.0
2006-03-02 13:00:00,22.74,22.75,22.73,22.75,79200.0,11.1149,11.1198,11.11,11.1198,79200.0
2006-03-02 13:10:00,22.75,22.77,22.74,22.76,69900.0,11.1198,11.1296,11.1149,11.1247,69900.0
2006-03-02 13:20:00,22.77,22.78,22.75,22.77,67500.0,11.1296,11.1345,11.1198,11.1296,67500.0
2006-03-02 13:30:00,22.76,22.77,22.74,22.74,185900.0,11.1247,11.1296,11.1149,11.1149,185900.0
2006-03-02 13:40:00,22.74,22.76,22.71,22.74,93800.0,11.1149,11.1247,11.1003,11.1149,93800.0
2006-03-02 13:50:00,22.75,22.77,22.73,22.74,72900.0,11.1198,11.1296,11.11,11.1149,72900.0
2006-03-02 14:00:00,22.74,22.77,22.68,22.68,167300.0,11.1149,11.1296,11.0856,11.0856,167300.0
2006-03-02 14:10:00,22.69,22.74,22.69,22.74,106400.0,11.0905,11.1149,11.0905,11.1149,106400.0
2006-03-02 14:20:00,22.74,22.75,22.72,22.73,224200.0,11.1149,11.1198,11.1052,11.11,224200.0
2006-03-02 14:30:00,22.74,22.77,22.73,22.75,72900.0,11.1149,11.1296,11.11,11.1198,72900.0
2006-03-02 14:40:00,22.75,22.76,22.72,22.74,69500.0,11.1198,11.1247,11.1052,11.1149,69500.0
2006-03-02 14:50:00,22.74,22.75,22.71,22.73,85800.0,11.1149,11.1198,11.1003,11.11,85800.0
2006-03-02 15:00:00,22.73,22.75,22.71,22.72,107900.0,11.11,11.1198,11.1003,11.1052,107900.0
2006-03-02 15:10:00,22.72,22.75,22.7,22.73,128700.0,11.1052,11.1198,11.0954,11.11,128700.0
2006-03-02 15:20:00,22.73,22.76,22.73,22.75,129300.0,11.11,11.1247,11.11,11.1198,129300.0
2006-03-02 15:30:00,22.75,22.78,22.74,22.76,174000.0,11.1198,11.1345,11.1149,11.1247,174000.0
2006-03-02 15:40:00,22.76,22.77,22.74,22.77,183500.0,11.1247,11.1296,11.1149,11.1296,183500.0
2006-03-02 15:50:00,22.77,22.8,22.75,22.77,189100.0,11.1296,11.1443,11.1198,11.1296,189100.0
2006-03-03 09:30:00,22.57,22.73,22.57,22.68,266800.0,11.0318,11.11,11.0318,11.0856,266800.0
2006-03-03 09:40:00,22.68,22.76,22.66,22.74,213700.0,11.0856,11.1247,11.0758,11.1149,213700.0
2006-03-03 09:50:00,22.74,22.74,22.69,22.72,87000.0,11.1149,11.1149,11.0905,11.1052,87000.0
2006-03-03 10:00:00,22.72,22.75,22.71,22.72,115400.0,11.1052,11.1198,11.1003,11.1052,115400.0
2006-03-03 10:10:00,22.73,22.73,22.7,22.72,107100.0,11.11,11.11,11.0954,11.1052,107100.0
2006-03-03 10:20:00,22.73,22.76,22.7,22.74,113000.0,11.11,11.1247,11.0954,11.1149,113000.0
2006-03-03 10:30:00,22.74,22.76,22.72,22.74,189600.0,11.1149,11.1247,11.1052,11.1149,189600.0
2006-03-03 10:40:00,22.74,22.75,22.72,22.73,116200.0,11.1149,11.1198,11.1052,11.11,116200.0
2006-03-03 10:50:00,22.73,22.75,22.71,22.72,106500.0,11.11,11.1198,11.1003,11.1052,106500.0
2006-03-03 11:00:00,22.72,22.73,22.7,22.72,119300.0,11.1052,11.11,11.0954,11.1052,119300.0
2006-03-03 11:10:00,22.72,22.73,22.68,22.7,185900.0,11.1052,11.11,11.0856,11.0954,185900.0
2006-03-03 11:20:00,22.71,22.71,22.69,22.7,151200.0,11.1003,11.1003,11.0905,11.0954,151200.0
2006-03-03 11:30:00,22.71,22.72,22.69,22.71,94600.0,11.1003,11.1052,11.0905,11.1003,94600.0
2006-03-03 11:40:00,22.71,22.74,22.7,22.73,112100.0,11.1003,11.1149,11.0954,11.11,112100.0
2006-03-03 11:50:00,22.72,22.73,22.66,22.72,138900.0,11.1052,11.11,11.0758,11.1052,138900.0
2006-03-03 12:00:00,22.72,22.74,22.71,22.72,114500.0,11.1052,11.1149,11.1003,11.1052,114500.0
2006-03-03 12:10:00,22.72,22.77,22.72,22.77,153500.0,11.1052,11.1296,11.1052,11.1296,153500.0
2006-03-03 12:20:00,22.77,22.86,22.77,22.85,89200.0,11.1296,11.1736,11.1296,11.1687,89200.0
2006-03-03 12:30:00,22.86,22.86,22.77,22.78,112900.0,11.1736,11.1736,11.1296,11.1345,112900.0
2006-03-03 12:40:00,22.79,22.83,22.79,22.82,101300.0,11.1394,11.1589,11.1394,11.154,101300.0
2006-03-03 12:50:00,22.82,22.82,22.77,22.8,275300.0,11.154,11.154,11.1296,11.1443,275300.0
2006-03-03 13:00:00,22.8,22.88,22.8,22.87,695900.0,11.1443,11.1834,11.1443,11.1785,695900.0
2006-03-03 13:10:00,22.86,22.91,22.85,22.87,123100.0,11.1736,11.198,11.1687,11.1785,123100.0
2006-03-03 13:20:00,22.87,22.95,22.87,22.95,237300.0,11.1785,11.2176,11.1785,11.2176,237300.0
2006-03-03 13:30:00,22.95,23.01,22.94,22.95,191700.0,11.2176,11.2469,11.2127,11.2176,191700.0
2006-03-03 13:40:00,22.95,22.96,22.88,22.91,95600.0,11.2176,11.2225,11.1834,11.198,95600.0
2006-03-03 13:50:00,22.91,22.92,22.88,22.9,135700.0,11.198,11.2029,11.1834,11.1931,135700.0
2006-03-03 14:00:00,22.9,22.93,22.88,22.88,160000.0,11.1931,11.2078,11.1834,11.1834,160000.0
2006-03-03 14:10:00,22.89,22.89,22.84,22.85,80700.0,11.1882,11.1882,11.1638,11.1687,80700.0
2006-03-03 14:20:00,22.85,22.89,22.85,22.88,67600.0,11.1687,11.1882,11.1687,11.1834,67600.0
2006-03-03 14:30:00,22.87,22.91,22.83,22.9,78300.0,11.1785,11.198,11.1589,11.1931,78300.0
2006-03-03 14:40:00,22.9,22.91,22.88,22.9,138100.0,11.1931,11.198,11.1834,11.1931,138100.0
2006-03-03 14:50:00,22.9,22.92,22.9,22.92,424800.0,11.1931,11.2029,11.1931,11.2029,424800.0
2006-03-03 15:00:00,22.91,22.95,22.91,22.94,218900.0,11.198,11.2176,11.198,11.2127,218900.0
2006-03-03 15:10:00,22.95,22.95,22.92,22.95,158400.0,11.2176,11.2176,11.2029,11.2176,158400.0
2006-03-03 15:20:00,22.95,22.96,22.95,22.95,150600.0,11.2176,11.2225,11.2176,11.2176,150600.0
2006-03-03 15:30:00,22.96,22.96,22.9,22.92,453300.0,11.2225,11.2225,11.1931,11.2029,453300.0
2006-03-03 15:40:00,22.92,22.99,22.91,22.94,428300.0,11.2029,11.2371,11.198,11.2127,428300.0
2006-03-03 15:50:00,22.94,22.94,22.89,22.9,360500.0,11.2127,11.2127,11.1882,11.1931,360500.0
2006-03-06 09:30:00,22.93,23.01,22.87,22.87,173800.0,11.2078,11.2469,11.1785,11.1785,173800.0
2006-03-06 09:40:00,22.88,22.91,22.79,22.91,130000.0,11.1834,11.198,11.1394,11.198,130000.0
2006-03-06 09:50:00,22.9,22.9,22.81,22.87,125000.0,11.1931,11.1931,11.1491,11.1785,125000.0
2006-03-06 10:00:00,22.87,22.99,22.84,22.95,144300.0,11.1785,11.2371,11.1638,11.2176,144300.0
2006-03-06 10:10:00,22.95,22.97,22.91,22.92,64400.0,11.2176,11.2274,11.198,11.2029,64400.0
2006-03-06 10:20:00,22.92,22.95,22.9,22.91,155800.0,11.2029,11.2176,11.1931,11.198,155800.0
2006-03-06 10:30:00,22.91,22.92,22.89,22.9,148900.0,11.198,11.2029,11.1882,11.1931,148900.0
2006-03-06 10:40:00,22.9,22.91,22.86,22.86,61000.0,11.1931,11.198,11.1736,11.1736,61000.0
2006-03-06 10:50:00,22.87,22.96,22.87,22.95,157400.0,11.1785,11.2225,11.1785,11.2176,157400.0
2006-03-06 11:00:00,22.95,22.98,22.94,22.98,85900.0,11.2176,11.2322,11.2127,11.2322,85900.0
2006-03-06 11:10:00,22.97,22.99,22.95,22.95,98500.0,11.2274,11.2371,11.2176,11.2176,98500.0
2006-03-06 11:20:00,22.96,22.96,22.93,22.94,78400.0,11.2225,11.2225,11.2078,11.2127,78400.0
2006-03-06 11:30:00,22.94,22.96,22.93,22.95,149700.0,11.2127,11.2225,11.2078,11.2176,149700.0
2006-03-06 11:40:00,22.96,22.96,22.9,22.91,80500.0,11.2225,11.2225,11.1931,11.198,80500.0
2006-03-06 11:50:00,22.91,22.95,22.9,22.95,65400.0,11.198,11.2176,11.1931,11.2176,65400.0
2006-03-06 12:00:00,22.95,22.97,22.94,22.96,105200.0,11.2176,11.2274,11.2127,11.2225,105200.0
2006-03-06 12:10:00,22.96,22.97,22.92,22.93,74000.0,11.2225,11.2274,11.2029,11.2078,74000.0
2006-03-06 12:20:00,22.93,22.96,22.92,22.96,76000.0,11.2078,11.2225,11.2029,11.2225,76000.0
2006-03-06 12:30:00,22.96,23.0,22.94,22.94,127800.0,11.2225,11.242,11.2127,11.2127,127800.0
2006-03-06 12:40:00,22.93,22.93,22.9,22.9,76500.0,11.2078,11.2078,11.1931,11.1931,76500.0
2006-03-06 12:50:00,22.9,22.93,22.9,22.91,37900.0,11.1931,11.2078,11.1931,11.198,37900.0
2006-03-06 13:00:00,22.91,22.92,22.9,22.91,41200.0,11.198,11.2029,11.1931,11.198,41200.0
2006-03-06 13:10:00,22.92,22.92,22.9,22.92,66300.0,11.2029,11.2029,11.1931,11.2029,66300.0
2006-03-06 13:20:00,22.92,22.92,22.9,22.9,55200.0,11.2029,11.2029,11.1931,11.1931,55200.0
2006-03-06 13:30:00,22.91,22.92,22.9,22.9,143800.0,11.198,11.2029,11.1931,11.1931,143800.0
2006-03-06 13:40:00,22.9,22.96,22.89,22.93,279500.0,11.1931,11.2225,11.1882,11.2078,279500.0
2006-03-06 13:50:00,22.92,22.93,22.9,22.91,100700.0,11.2029,11.2078,11.1931,11.198,100700.0
2006-03-06 14:00:00,22.92,22.92,22.88,22.89,166000.0,11.2029,11.2029,11.1834,11.1882,166000.0
2006-03-06 14:10:00,22.89,22.89,22.83,22.83,107300.0,11.1882,11.1882,11.1589,11.1589,107300.0
2006-03-06 14:20:00,22.83,22.84,22.75,22.81,159800.0,11.1589,11.1638,11.1198,11.1491,159800.0
2006-03-06 14:30:00,22.8,22.84,22.78,22.78,96200.0,11.1443,11.1638,11.1345,11.1345,96200.0
2006-03-06 14:40:00,22.79,22.79,22.77,22.79,120100.0,11.1394,11.1394,11.1296,11.1394,120100.0
2006-03-06 14:50:00,22.78,22.79,22.75,22.76,84800.0,11.1345,11.1394,11.1198,11.1247,84800.0
2006-03-06 15:00:00,22.76,22.78,22.75,22.76,122700.0,11.1247,11.1345,11.1198,11.1247,122700.0
2006-03-06 15:10:00,22.76,22.78,22.75,22.77,101300.0,11.1247,11.1345,11.1198,11.1296,101300.0
2006-03-06 15:20:00,22.77,22.79,22.76,22.78,110400.0,11.1296,11.1394,11.1247,11.1345,110400.0
2006-03-06 15:30:00,22.79,22.79,22.74,22.75,98400.0,11.1394,11.1394,11.1149,11.1198,98400.0
2006-03-06 15:40:00,22.75,22.81,22.74,22.81,213200.0,11.1198,11.1491,11.1149,11.1491,213200.0
2006-03-06 15:50:00,22.81,22.81,22.78,22.81,215200.0,11.1491,11.1491,11.1345,11.1491,215200.0
2006-03-07 09:30:00,22.81,22.84,22.8,22.81,120200.0,11.1491,11.1638,11.1443,11.1491,120200.0
2006-03-07 09:40:00,22.81,22.87,22.8,22.85,98900.0,11.1491,11.1785,11.1443,11.1687,98900.0
2006-03-07 09:50:00,22.84,22.85,22.79,22.81,109300.0,11.1638,11.1687,11.1394,11.1491,109300.0
2006-03-07 10:00:00,22.81,22.92,22.81,22.85,130400.0,11.1491,11.2029,11.1491,11.1687,130400.0
2006-03-07 10:10:00,22.84,22.89,22.8,22.83,79000.0,11.1638,11.1882,11.1443,11.1589,79000.0
2006-03-07 10:20:00,22.83,22.88,22.83,22.87,92700.0,11.1589,11.1834,11.1589,11.1785,92700.0
2006-03-07 10:30:00,22.87,22.88,22.83,22.84,78600.0,11.1785,11.1834,11.1589,11.1638,78600.0
2006-03-07 10:40:00,22.84,22.86,22.81,22.86,128000.0,11.1638,11.1736,11.1491,11.1736,128000.0
2006-03-07 10:50:00,22.85,22.89,22.82,22.82,103100.0,11.1687,11.1882,11.154,11.154,103100.0
2006-03-07 11:00:00,22.82,22.87,22.8,22.81,173100.0,11.154,11.1785,11.1443,11.1491,173100.0
2006-03-07 11:10:00,22.8,22.82,22.76,22.76,157300.0,11.1443,11.154,11.1247,11.1247,157300.0
2006-03-07 11:20:00,22.77,22.84,22.76,22.81,110600.0,11.1296,11.1638,11.1247,11.1491,110600.0
2006-03-07 11:30:00,22.8,22.81,22.76,22.77,108000.0,11.1443,11.1491,11.1247,11.1296,108000.0
2006-03-07 11:40:00,22.76,22.82,22.75,22.79,104800.0,11.1247,11.154,11.1198,11.1394,104800.0
2006-03-07 11:50:00,22.79,22.81,22.77,22.79,109800.0,11.1394,11.1491,11.1296,11.1394,109800.0
2006-03-07 12:00:00,22.79,22.84,22.78,22.8,90200.0,11.1394,11.1638,11.1345,11.1443,90200.0
2006-03-07 12:10:00,22.8,22.81,22.78,22.8,221100.0,11.1443,11.1491,11.1345,11.1443,221100.0
2006-03-07 12:20:00,22.8,22.81,22.75,22.75,187700.0,11.1443,11.1491,11.1198,11.1198,187700.0
2006-03-07 12:30:00,22.75,22.75,22.67,22.67,137300.0,11.1198,11.1198,11.0807,11.0807,137300.0
2006-03-07 12:40:00,22.67,22.68,22.62,22.62,171200.0,11.0807,11.0856,11.0563,11.0563,171200.0
2006-03-07 12:50:00,22.62,22.67,22.61,22.61,248400.0,11.0563,11.0807,11.0514,11.0514,248400.0
2006-03-07 13:00:00,22.6,22.65,22.59,22.63,197600.0,11.0465,11.0709,11.0416,11.0612,197600.0
2006-03-07 13:10:00,22.63,22.66,22.6,22.66,88400.0,11.0612,11.0758,11.0465,11.0758,88400.0
2006-03-07 13:20:00,22.65,22.69,22.64,22.65,103900.0,11.0709,11.0905,11.0661,11.0709,103900.0
2006-03-07 13:30:00,22.64,22.68,22.64,22.65,102500.0,11.0661,11.0856,11.0661,11.0709,102500.0
2006-03-07 13:40:00,22.66,22.67,22.61,22.65,117000.0,11.0758,11.0807,11.0514,11.0709,117000.0
2006-03-07 13:50:00,22.66,22.66,22.62,22.64,111700.0,11.0758,11.0758,11.0563,11.0661,111700.0
2006-03-07 14:00:00,22.64,22.68,22.64,22.65,71800.0,11.0661,11.0856,11.0661,11.0709,71800.0
2006-03-07 14:10:00,22.66,22.66,22.57,22.58,178900.0,11.0758,11.0758,11.0318,11.0367,178900.0
2006-03-07 14:20:00,22.58,22.59,22.54,22.54,255300.0,11.0367,11.0416,11.0172,11.0172,255300.0
2006-03-07 14:30:00,22.54,22.57,22.53,22.54,179500.0,11.0172,11.0318,11.0123,11.0172,179500.0
2006-03-07 14:40:00,22.53,22.57,22.53,22.56,152900.0,11.0123,11.0318,11.0123,11.0269,152900.0
2006-03-07 14:50:00,22.55,22.62,22.55,22.6,212900.0,11.0221,11.0563,11.0221,11.0465,212900.0
2006-03-07 15:00:00,22.61,22.64,22.58,22.59,174600.0,11.0514,11.0661,11.0367,11.0416,174600.0
2006-03-07 15:10:00,22.6,22.6,22.54,22.55,137000.0,11.0465,11.0465,11.0172,11.0221,137000.0
2006-03-07 15:20:00,22.56,22.58,22.54,22.55,171900.0,11.0269,11.0367,11.0172,11.0221,171900.0
2006-03-07 15:30:00,22.55,22.58,22.53,22.57,194400.0,11.0221,11.0367,11.0123,11.0318,194400.0
2006-03-07 15:40:00,22.57,22.59,22.56,22.57,277300.0,11.0318,11.0416,11.0269,11.0318,277300.0
2006-03-07 15:50:00,22.56,22.58,22.56,22.57,311000.0,11.0269,11.0367,11.0269,11.0318,311000.0
2006-03-08 09:30:00,22.64,22.67,22.6,22.66,156400.0,11.0661,11.0807,11.0465,11.0758,156400.0
2006-03-08 09:40:00,22.65,22.69,22.62,22.66,93700.0,11.0709,11.0905,11.0563,11.0758,93700.0
2006-03-08 09:50:00,22.66,22.71,22.64,22.65,94600.0,11.0758,11.1003,11.0661,11.0709,94600.0
2006-03-08 10:00:00,22.66,22.68,22.62,22.62,61600.0,11.0758,11.0856,11.0563,11.0563,61600.0
2006-03-08 10:10:00,22.62,22.68,22.62,22.63,95300.0,11.0563,11.0856,11.0563,11.0612,95300.0
2006-03-08 10:20:00,22.63,22.65,22.6,22.61,55200.0,11.0612,11.0709,11.0465,11.0514,55200.0
2006-03-08 10:30:00,22.61,22.67,22.6,22.65,148200.0,11.0514,11.0807,11.0465,11.0709,148200.0
2006-03-08 10:40:00,22.65,22.66,22.61,22.61,111600.0,11.0709,11.0758,11.0514,11.0514,111600.0
2006-03-08 10:50:00,22.61,22.64,22.6,22.61,54200.0,11.0514,11.0661,11.0465,11.0514,54200.0
2006-03-08 11:00:00,22.61,22.62,22.56,22.57,64200.0,11.0514,11.0563,11.0269,11.0318,64200.0
2006-03-08 11:10:00,22.57,22.6,22.56,22.59,63600.0,11.0318,11.0465,11.0269,11.0416,63600.0
2006-03-08 11:20:00,22.59,22.61,22.58,22.6,82600.0,11.0416,11.0514,11.0367,11.0465,82600.0
2006-03-08 11:30:00,22.59,22.6,22.58,22.6,75100.0,11.0416,11.0465,11.0367,11.0465,75100.0
2006-03-08 11:40:00,22.59,22.59,22.57,22.59,99100.0,11.0416,11.0416,11.0318,11.0416,99100.0
2006-03-08 11:50:00,22.59,22.59,22.58,22.59,40700.0,11.0416,11.0416,11.0367,11.0416,40700.0
2006-03-08 12:00:00,22.58,22.61,22.58,22.6,279500.0,11.0367,11.0514,11.0367,11.0465,279500.0
2006-03-08 12:10:00,22.61,22.64,22.59,22.62,92600.0,11.0514,11.0661,11.0416,11.0563,92600.0
2006-03-08 12:20:00,22.62,22.66,22.61,22.66,38000.0,11.0563,11.0758,11.0514,11.0758,38000.0
2006-03-08 12:30:00,22.66,22.67,22.65,22.66,42900.0,11.0758,11.0807,11.0709,11.0758,42900.0
2006-03-08 12:40:00,22.66,22.69,22.64,22.66,80900.0,11.0758,11.0905,11.0661,11.0758,80900.0
2006-03-08 12:50:00,22.67,22.71,22.65,22.68,66400.0,11.0807,11.1003,11.0709,11.0856,66400.0
2006-03-08 13:00:00,22.67,22.72,22.66,22.71,72900.0,11.0807,11.1052,11.0758,11.1003,72900.0
2006-03-08 13:10:00,22.71,22.72,22.7,22.71,27900.0,11.1003,11.1052,11.0954,11.1003,27900.0
2006-03-08 13:20:00,22.7,22.71,22.67,22.69,87400.0,11.0954,11.1003,11.0807,11.0905,87400.0
2006-03-08 13:30:00,22.7,22.7,22.65,22.66,36600.0,11.0954,11.0954,11.0709,11.0758,36600.0
2006-03-08 13:40:00,22.65,22.69,22.64,22.68,49900.0,11.0709,11.0905,11.0661,11.0856,49900.0
2006-03-08 13:50:00,22.69,22.69,22.65,22.66,23700.0,11.0905,11.0905,11.0709,11.0758,23700.0
2006-03-08 14:00:00,22.67,22.68,22.65,22.67,40200.0,11.0807,11.0856,11.0709,11.0807,40200.0
2006-03-08 14:10:00,22.67,22.7,22.66,22.67,54100.0,11.0807,11.0954,11.0758,11.0807,54100.0
2006-03-08 14:20:00,22.67,22.69,22.66,22.67,66800.0,11.0807,11.0905,11.0758,11.0807,66800.0
2006-03-08 14:30:00,22.66,22.73,22.66,22.73,111500.0,11.0758,11.11,11.0758,11.11,111500.0
2006-03-08 14:40:00,22.72,22.74,22.68,22.73,127600.0,11.1052,11.1149,11.0856,11.11,127600.0
2006-03-08 14:50:00,22.73,22.78,22.73,22.76,140400.0,11.11,11.1345,11.11,11.1247,140400.0
2006-03-08 15:00:00,22.76,22.78,22.74,22.77,161400.0,11.1247,11.1345,11.1149,11.1296,161400.0
2006-03-08 15:10:00,22.76,22.77,22.76,22.77,78700.0,11.1247,11.1296,11.1247,11.1296,78700.0
2006-03-08 15:20:00,22.77,22.78,22.76,22.76,210000.0,11.1296,11.1345,11.1247,11.1247,210000.0
2006-03-08 15:30:00,22.77,22.78,22.76,22.78,127300.0,11.1296,11.1345,11.1247,11.1345,127300.0
2006-03-08 15:40:00,22.77,22.82,22.77,22.8,323700.0,11.1296,11.154,11.1296,11.1443,323700.0
2006-03-08 15:50:00,22.79,22.85,22.79,22.82,407800.0,11.1394,11.1687,11.1394,11.154,407800.0
2006-03-09 09:30:00,22.83,22.85,22.78,22.81,177600.0,11.1589,11.1687,11.1345,11.1491,177600.0
2006-03-09 09:40:00,22.81,22.88,22.71,22.73,123300.0,11.1491,11.1834,11.1003,11.11,123300.0
2006-03-09 09:50:00,22.74,22.82,22.73,22.78,152800.0,11.1149,11.154,11.11,11.1345,152800.0
2006-03-09 10:00:00,22.77,22.78,22.71,22.72,103700.0,11.1296,11.1345,11.1003,11.1052,103700.0
2006-03-09 10:10:00,22.72,22.73,22.69,22.69,34700.0,11.1052,11.11,11.0905,11.0905,34700.0
2006-03-09 10:20:00,22.7,22.7,22.65,22.66,58400.0,11.0954,11.0954,11.0709,11.0758,58400.0
2006-03-09 10:30:00,22.68,22.73,22.65,22.65,127600.0,11.0856,11.11,11.0709,11.0709,127600.0
2006-03-09 10:40:00,22.65,22.66,22.58,22.61,178900.0,11.0709,11.0758,11.0367,11.0514,178900.0
2006-03-09 10:50:00,22.6,22.62,22.57,22.57,110500.0,11.0465,11.0563,11.0318,11.0318,110500.0
2006-03-09 11:00:00,22.58,22.63,22.57,22.63,164700.0,11.0367,11.0612,11.0318,11.0612,164700.0
2006-03-09 11:10:00,22.62,22.65,22.62,22.64,84100.0,11.0563,11.0709,11.0563,11.0661,84100.0
2006-03-09 11:20:00,22.64,22.66,22.63,22.65,36700.0,11.0661,11.0758,11.0612,11.0709,36700.0
2006-03-09 11:30:00,22.65,22.68,22.64,22.66,47200.0,11.0709,11.0856,11.0661,11.0758,47200.0
2006-03-09 11:40:00,22.66,22.69,22.64,22.67,88900.0,11.0758,11.0905,11.0661,11.0807,88900.0
2006-03-09 11:50:00,22.67,22.71,22.67,22.7,89300.0,11.0807,11.1003,11.0807,11.0954,89300.0
2006-03-09 12:00:00,22.7,22.71,22.69,22.7,128600.0,11.0954,11.1003,11.0905,11.0954,128600.0
2006-03-09 12:10:00,22.7,22.71,22.68,22.7,89700.0,11.0954,11.1003,11.0856,11.0954,89700.0
2006-03-09 12:20:00,22.7,22.73,22.69,22.72,117600.0,11.0954,11.11,11.0905,11.1052,117600.0
2006-03-09 12:30:00,22.72,22.75,22.7,22.75,136900.0,11.1052,11.1198,11.0954,11.1198,136900.0
2006-03-09 12:40:00,22.75,22.77,22.73,22.76,170200.0,11.1198,11.1296,11.11,11.1247,170200.0
2006-03-09 12:50:00,22.76,22.77,22.75,22.75,42400.0,11.1247,11.1296,11.1198,11.1198,42400.0
2006-03-09 13:00:00,22.75,22.76,22.74,22.76,136300.0,11.1198,11.1247,11.1149,11.1247,136300.0
2006-03-09 13:10:00,22.75,22.76,22.75,22.76,155700.0,11.1198,11.1247,11.1198,11.1247,155700.0
2006-03-09 13:20:00,22.76,22.78,22.71,22.78,229800.0,11.1247,11.1345,11.1003,11.1345,229800.0
2006-03-09 13:30:00,22.77,22.78,22.75,22.76,103100.0,11.1296,11.1345,11.1198,11.1247,103100.0
2006-03-09 13:40:00,22.76,22.77,22.75,22.76,54100.0,11.1247,11.1296,11.1198,11.1247,54100.0
2006-03-09 13:50:00,22.75,22.77,22.75,22.75,99600.0,11.1198,11.1296,11.1198,11.1198,99600.0
2006-03-09 14:00:00,22.76,22.76,22.75,22.75,184200.0,11.1247,11.1247,11.1198,11.1198,184200.0
2006-03-09 14:10:00,22.76,22.76,22.69,22.72,147500.0,11.1247,11.1247,11.0905,11.1052,147500.0
2006-03-09 14:20:00,22.72,22.76,22.71,22.72,77400.0,11.1052,11.1247,11.1003,11.1052,77400.0
2006-03-09 14:30:00,22.71,22.72,22.68,22.68,65200.0,11.1003,11.1052,11.0856,11.0856,65200.0
2006-03-09 14:40:00,22.68,22.68,22.64,22.64,136800.0,11.0856,11.0856,11.0661,11.0661,136800.0
2006-03-09 14:50:00,22.64,22.7,22.64,22.69,106200.0,11.0661,11.0954,11.0661,11.0905,106200.0
2006-03-09 15:00:00,22.69,22.72,22.69,22.7,191200.0,11.0905,11.1052,11.0905,11.0954,191200.0
2006-03-09 15:10:00,22.71,22.71,22.69,22.7,194000.0,11.1003,11.1003,11.0905,11.0954,194000.0
2006-03-09 15:20:00,22.7,22.73,22.69,22.71,343400.0,11.0954,11.11,11.0905,11.1003,343400.0
2006-03-09 15:30:00,22.71,22.72,22.7,22.71,367600.0,11.1003,11.1052,11.0954,11.1003,367600.0
2006-03-09 15:40:00,22.71,22.71,22.65,22.69,204900.0,11.1003,11.1003,11.0709,11.0905,204900.0
2006-03-09 15:50:00,22.7,22.73,22.69,22.7,450000.0,11.0954,11.11,11.0905,11.0954,450000.0
2006-03-10 09:30:00,22.9,22.9,22.78,22.88,365900.0,11.1931,11.1931,11.1345,11.1834,365900.0
2006-03-10 09:40:00,22.87,22.88,22.8,22.84,108100.0,11.1785,11.1834,11.1443,11.1638,108100.0
2006-03-10 09:50:00,22.84,22.89,22.84,22.87,98900.0,11.1638,11.1882,11.1638,11.1785,98900.0
2006-03-10 10:00:00,22.86,22.87,22.8,22.85,83900.0,11.1736,11.1785,11.1443,11.1687,83900.0
2006-03-10 10:10:00,22.85,22.95,22.84,22.93,198600.0,11.1687,11.2176,11.1638,11.2078,198600.0
2006-03-10 10:20:00,22.93,22.94,22.9,22.94,221300.0,11.2078,11.2127,11.1931,11.2127,221300.0
2006-03-10 10:30:00,22.93,22.93,22.88,22.92,222800.0,11.2078,11.2078,11.1834,11.2029,222800.0
2006-03-10 10:40:00,22.93,22.95,22.92,22.94,175000.0,11.2078,11.2176,11.2029,11.2127,175000.0
2006-03-10 10:50:00,22.95,22.98,22.93,22.97,73700.0,11.2176,11.2322,11.2078,11.2274,73700.0
2006-03-10 11:00:00,22.97,23.01,22.97,23.0,198200.0,11.2274,11.2469,11.2274,11.242,198200.0
2006-03-10 11:10:00,22.99,23.0,22.95,22.95,52600.0,11.2371,11.242,11.2176,11.2176,52600.0
2006-03-10 11:20:00,22.95,22.95,22.91,22.93,65700.0,11.2176,11.2176,11.198,11.2078,65700.0
2006-03-10 11:30:00,22.93,22.94,22.88,22.89,99100.0,11.2078,11.2127,11.1834,11.1882,99100.0
2006-03-10 11:40:00,22.88,22.95,22.88,22.9,61700.0,11.1834,11.2176,11.1834,11.1931,61700.0
2006-03-10 11:50:00,22.9,22.9,22.86,22.89,55800.0,11.1931,11.1931,11.1736,11.1882,55800.0
2006-03-10 12:00:00,22.89,22.93,22.87,22.88,87300.0,11.1882,11.2078,11.1785,11.1834,87300.0
2006-03-10 12:10:00,22.88,22.9,22.85,22.89,133900.0,11.1834,11.1931,11.1687,11.1882,133900.0
2006-03-10 12:20:00,22.89,22.89,22.86,22.87,40600.0,11.1882,11.1882,11.1736,11.1785,40600.0
2006-03-10 12:30:00,22.87,22.9,22.87,22.9,49100.0,11.1785,11.1931,11.1785,11.1931,49100.0
2006-03-10 12:40:00,22.9,22.92,22.88,22.89,90600.0,11.1931,11.2029,11.1834,11.1882,90600.0
2006-03-10 12:50:00,22.9,22.91,22.88,22.9,103100.0,11.1931,11.198,11.1834,11.1931,103100.0
2006-03-10 13:00:00,22.89,22.9,22.86,22.86,34400.0,11.1882,11.1931,11.1736,11.1736,34400.0
2006-03-10 13:10:00,22.86,22.88,22.84,22.84,53000.0,11.1736,11.1834,11.1638,11.1638,53000.0
2006-03-10 13:20:00,22.85,22.89,22.84,22.86,81800.0,11.1687,11.1882,11.1638,11.1736,81800.0
2006-03-10 13:30:00,22.86,22.89,22.83,22.89,158600.0,11.1736,11.1882,11.1589,11.1882,158600.0
2006-03-10 13:40:00,22.87,22.9,22.86,22.9,62800.0,11.1785,11.1931,11.1736,11.1931,62800.0
2006-03-10 13:50:00,22.9,22.92,22.89,22.91,281000.0,11.1931,11.2029,11.1882,11.198,281000.0
2006-03-10 14:00:00,22.91,22.95,22.91,22.92,47300.0,11.198,11.2176,11.198,11.2029,47300.0
2006-03-10 14:10:00,22.91,22.97,22.91,22.96,76400.0,11.198,11.2274,11.198,11.2225,76400.0
2006-03-10 14:20:00,22.97,22.99,22.93,22.93,97200.0,11.2274,11.2371,11.2078,11.2078,97200.0
2006-03-10 14:30:00,22.93,23.01,22.93,22.99,194400.0,11.2078,11.2469,11.2078,11.2371,194400.0
2006-03-10 14:40:00,23.01,23.02,22.9,22.9,137100.0,11.2469,11.2518,11.1931,11.1931,137100.0
2006-03-10 14:50:00,22.9,22.98,22.86,22.87,141300.0,11.1931,11.2322,11.1736,11.1785,141300.0
2006-03-10 15:00:00,22.87,22.91,22.83,22.84,136700.0,11.1785,11.198,11.1589,11.1638,136700.0
2006-03-10 15:10:00,22.84,22.84,22.81,22.82,180300.0,11.1638,11.1638,11.1491,11.154,180300.0
2006-03-10 15:20:00,22.82,22.83,22.79,22.81,245400.0,11.154,11.1589,11.1394,11.1491,245400.0
2006-03-10 15:30:00,22.81,22.88,22.81,22.84,159900.0,11.1491,11.1834,11.1491,11.1638,159900.0
2006-03-10 15:40:00,22.85,22.85,22.8,22.82,190800.0,11.1687,11.1687,11.1443,11.154,190800.0
2006-03-10 15:50:00,22.82,22.91,22.82,22.91,350800.0,11.154,11.198,11.154,11.198,350800.0
2006-03-13 09:30:00,22.91,22.96,22.74,22.8,415600.0,11.198,11.2225,11.1149,11.1443,415600.0
2006-03-13 09:40:00,22.8,22.93,22.76,22.83,347100.0,11.1443,11.2078,11.1247,11.1589,347100.0
2006-03-13 09:50:00,22.83,22.88,22.79,22.86,197300.0,11.1589,11.1834,11.1394,11.1736,197300.0
2006-03-13 10:00:00,22.86,22.9,22.86,22.89,117600.0,11.1736,11.1931,11.1736,11.1882,117600.0
2006-03-13 10:10:00,22.89,22.89,22.84,22.84,73800.0,11.1882,11.1882,11.1638,11.1638,73800.0
2006-03-13 10:20:00,22.85,22.89,22.85,22.88,120200.0,11.1687,11.1882,11.1687,11.1834,120200.0
2006-03-13 10:30:00,22.87,22.88,22.86,22.87,95800.0,11.1785,11.1834,11.1736,11.1785,95800.0
2006-03-13 10:40:00,22.87,22.91,22.86,22.9,83000.0,11.1785,11.198,11.1736,11.1931,83000.0
2006-03-13 10:50:00,22.9,22.93,22.9,22.93,72300.0,11.1931,11.2078,11.1931,11.2078,72300.0
2006-03-13 11:00:00,22.92,22.95,22.88,22.88,106300.0,11.2029,11.2176,11.1834,11.1834,106300.0
2006-03-13 11:10:00,22.88,22.91,22.86,22.91,96100.0,11.1834,11.198,11.1736,11.198,96100.0
2006-03-13 11:20:00,22.91,22.94,22.89,22.93,89100.0,11.198,11.2127,11.1882,11.2078,89100.0
2006-03-13 11:30:00,22.93,22.95,22.89,22.89,113700.0,11.2078,11.2176,11.1882,11.1882,113700.0
2006-03-13 11:40:00,22.89,22.9,22.89,22.9,169800.0,11.1882,11.1931,11.1882,11.1931,169800.0
2006-03-13 11:50:00,22.89,22.91,22.88,22.91,160900.0,11.1882,11.198,11.1834,11.198,160900.0
2006-03-13 12:00:00,22.9,22.91,22.89,22.9,105000.0,11.1931,11.198,11.1882,11.1931,105000.0
2006-03-13 12:10:00,22.89,22.9,22.88,22.89,115500.0,11.1882,11.1931,11.1834,11.1882,115500.0
2006-03-13 12:20:00,22.89,22.89,22.85,22.86,77100.0,11.1882,11.1882,11.1687,11.1736,77100.0
2006-03-13 12:30:00,22.86,22.87,22.85,22.87,159500.0,11.1736,11.1785,11.1687,11.1785,159500.0
2006-03-13 12:40:00,22.87,22.87,22.83,22.84,188400.0,11.1785,11.1785,11.1589,11.1638,188400.0
2006-03-13 12:50:00,22.85,22.87,22.85,22.87,93400.0,11.1687,11.1785,11.1687,11.1785,93400.0
2006-03-13 13:00:00,22.87,22.87,22.82,22.85,370600.0,11.1785,11.1785,11.154,11.1687,370600.0
2006-03-13 13:10:00,22.85,22.85,22.81,22.83,128100.0,11.1687,11.1687,11.1491,11.1589,128100.0
2006-03-13 13:20:00,22.83,22.88,22.82,22.88,95000.0,11.1589,11.1834,11.154,11.1834,95000.0
2006-03-13 13:30:00,22.87,22.91,22.87,22.89,120500.0,11.1785,11.198,11.1785,11.1882,120500.0
2006-03-13 13:40:00,22.89,22.9,22.87,22.87,84600.0,11.1882,11.1931,11.1785,11.1785,84600.0
2006-03-13 13:50:00,22.87,22.89,22.87,22.87,59900.0,11.1785,11.1882,11.1785,11.1785,59900.0
2006-03-13 14:00:00,22.87,22.89,22.87,22.89,65200.0,11.1785,11.1882,11.1785,11.1882,65200.0
2006-03-13 14:10:00,22.89,22.89,22.85,22.85,118800.0,11.1882,11.1882,11.1687,11.1687,118800.0
2006-03-13 14:20:00,22.86,22.87,22.85,22.86,96400.0,11.1736,11.1785,11.1687,11.1736,96400.0
2006-03-13 14:30:00,22.87,22.88,22.84,22.86,481000.0,11.1785,11.1834,11.1638,11.1736,481000.0
2006-03-13 14:40:00,22.86,22.89,22.85,22.88,102800.0,11.1736,11.1882,11.1687,11.1834,102800.0
2006-03-13 14:50:00,22.89,22.92,22.88,22.89,197800.0,11.1882,11.2029,11.1834,11.1882,197800.0
2006-03-13 15:00:00,22.89,22.9,22.88,22.89,355500.0,11.1882,11.1931,11.1834,11.1882,355500.0
2006-03-13 15:10:00,22.89,22.9,22.88,22.89,152500.0,11.1882,11.1931,11.1834,11.1882,152500.0
2006-03-13 15:20:00,22.9,22.91,22.88,22.89,168400.0,11.1931,11.198,11.1834,11.1882,168400.0
2006-03-13 15:30:00,22.89,22.92,22.89,22.92,154800.0,11.1882,11.2029,11.1882,11.2029,154800.0
2006-03-13 15:40:00,22.92,22.94,22.91,22.93,306700.0,11.2029,11.2127,11.198,11.2078,306700.0
2006-03-13 15:50:00,22.94,22.94,22.93,22.93,496200.0,11.2127,11.2127,11.2078,11.2078,496200.0
2006-03-14 09:30:00,22.82,22.88,22.79,22.81,228000.0,11.154,11.1834,11.1394,11.1491,228000.0
2006-03-14 09:40:00,22.81,22.88,22.8,22.85,111900.0,11.1491,11.1834,11.1443,11.1687,111900.0
2006-03-14 09:50:00,22.84,22.92,22.82,22.88,83500.0,11.1638,11.2029,11.154,11.1834,83500.0
2006-03-14 10:00:00,22.87,22.93,22.87,22.92,93300.0,11.1785,11.2078,11.1785,11.2029,93300.0
2006-03-14 10:10:00,22.91,22.92,22.88,22.89,95500.0,11.198,11.2029,11.1834,11.1882,95500.0
2006-03-14 10:20:00,22.89,22.92,22.88,22.9,129200.0,11.1882,11.2029,11.1834,11.1931,129200.0
2006-03-14 10:30:00,22.9,22.91,22.84,22.84,144300.0,11.1931,11.198,11.1638,11.1638,144300.0
2006-03-14 10:40:00,22.84,22.86,22.83,22.84,548900.0,11.1638,11.1736,11.1589,11.1638,548900.0
2006-03-14 10:50:00,22.84,22.86,22.84,22.84,276900.0,11.1638,11.1736,11.1638,11.1638,276900.0
2006-03-14 11:00:00,22.84,22.86,22.83,22.84,269200.0,11.1638,11.1736,11.1589,11.1638,269200.0
2006-03-14 11:10:00,22.85,22.85,22.84,22.84,59000.0,11.1687,11.1687,11.1638,11.1638,59000.0
2006-03-14 11:20:00,22.84,22.85,22.84,22.84,64400.0,11.1638,11.1687,11.1638,11.1638,64400.0
2006-03-14 11:30:00,22.84,22.85,22.84,22.84,91900.0,11.1638,11.1687,11.1638,11.1638,91900.0
2006-03-14 11:40:00,22.84,22.86,22.84,22.85,417400.0,11.1638,11.1736,11.1638,11.1687,417400.0
2006-03-14 11:50:00,22.86,22.87,22.84,22.85,64000.0,11.1736,11.1785,11.1638,11.1687,64000.0
2006-03-14 12:00:00,22.85,22.86,22.84,22.84,67300.0,11.1687,11.1736,11.1638,11.1638,67300.0
2006-03-14 12:10:00,22.84,22.86,22.84,22.85,130200.0,11.1638,11.1736,11.1638,11.1687,130200.0
2006-03-14 12:20:00,22.85,22.87,22.84,22.86,51600.0,11.1687,11.1785,11.1638,11.1736,51600.0
2006-03-14 12:30:00,22.86,22.86,22.84,22.85,107100.0,11.1736,11.1736,11.1638,11.1687,107100.0
2006-03-14 12:40:00,22.84,22.85,22.83,22.84,142200.0,11.1638,11.1687,11.1589,11.1638,142200.0
2006-03-14 12:50:00,22.84,22.85,22.82,22.83,50300.0,11.1638,11.1687,11.154,11.1589,50300.0
2006-03-14 13:00:00,22.82,22.84,22.82,22.83,216000.0,11.154,11.1638,11.154,11.1589,216000.0
2006-03-14 13:10:00,22.82,22.83,22.82,22.83,61300.0,11.154,11.1589,11.154,11.1589,61300.0
2006-03-14 13:20:00,22.82,22.84,22.82,22.84,139000.0,11.154,11.1638,11.154,11.1638,139000.0
2006-03-14 13:30:00,22.83,22.84,22.8,22.81,182100.0,11.1589,11.1638,11.1443,11.1491,182100.0
2006-03-14 13:40:00,22.81,22.82,22.78,22.79,152400.0,11.1491,11.154,11.1345,11.1394,152400.0
2006-03-14 13:50:00,22.79,22.8,22.78,22.79,71200.0,11.1394,11.1443,11.1345,11.1394,71200.0
2006-03-14 14:00:00,22.79,22.8,22.75,22.76,102000.0,11.1394,11.1443,11.1198,11.1247,102000.0
2006-03-14 14:10:00,22.76,22.83,22.76,22.82,210100.0,11.1247,11.1589,11.1247,11.154,210100.0
2006-03-14 14:20:00,22.83,22.86,22.82,22.84,103900.0,11.1589,11.1736,11.154,11.1638,103900.0
2006-03-14 14:30:00,22.84,22.85,22.82,22.82,89500.0,11.1638,11.1687,11.154,11.154,89500.0
2006-03-14 14:40:00,22.82,22.84,22.82,22.82,83600.0,11.154,11.1638,11.154,11.154,83600.0
2006-03-14 14:50:00,22.82,22.85,22.81,22.84,102700.0,11.154,11.1687,11.1491,11.1638,102700.0
2006-03-14 15:00:00,22.83,22.85,22.83,22.84,82700.0,11.1589,11.1687,11.1589,11.1638,82700.0
2006-03-14 15:10:00,22.84,22.85,22.83,22.85,281100.0,11.1638,11.1687,11.1589,11.1687,281100.0
2006-03-14 15:20:00,22.84,22.85,22.83,22.85,197200.0,11.1638,11.1687,11.1589,11.1687,197200.0
2006-03-14 15:30:00,22.84,22.86,22.82,22.84,289900.0,11.1638,11.1736,11.154,11.1638,289900.0
2006-03-14 15:40:00,22.83,22.91,22.83,22.87,360100.0,11.1589,11.198,11.1589,11.1785,360100.0
2006-03-14 15:50:00,22.88,22.92,22.86,22.92,505700.0,11.1834,11.2029,11.1736,11.2029,505700.0
2006-03-15 09:30:00,22.83,22.91,22.82,22.83,216700.0,11.1589,11.198,11.154,11.1589,216700.0
2006-03-15 09:40:00,22.83,22.84,22.77,22.79,242300.0,11.1589,11.1638,11.1296,11.1394,242300.0
2006-03-15 09:50:00,22.79,22.8,22.76,22.78,131900.0,11.1394,11.1443,11.1247,11.1345,131900.0
2006-03-15 10:00:00,22.79,22.85,22.77,22.84,168900.0,11.1394,11.1687,11.1296,11.1638,168900.0
2006-03-15 10:10:00,22.84,22.85,22.82,22.82,90800.0,11.1638,11.1687,11.154,11.154,90800.0
2006-03-15 10:20:00,22.83,22.84,22.8,22.83,89700.0,11.1589,11.1638,11.1443,11.1589,89700.0
2006-03-15 10:30:00,22.82,22.84,22.8,22.82,100700.0,11.154,11.1638,11.1443,11.154,100700.0
2006-03-15 10:40:00,22.82,22.82,22.79,22.81,115400.0,11.154,11.154,11.1394,11.1491,115400.0
2006-03-15 10:50:00,22.81,22.81,22.78,22.8,93000.0,11.1491,11.1491,11.1345,11.1443,93000.0
2006-03-15 11:00:00,22.8,22.81,22.78,22.78,71100.0,11.1443,11.1491,11.1345,11.1345,71100.0
2006-03-15 11:10:00,22.78,22.84,22.78,22.84,97100.0,11.1345,11.1638,11.1345,11.1638,97100.0
2006-03-15 11:20:00,22.84,22.84,22.8,22.82,108800.0,11.1638,11.1638,11.1443,11.154,108800.0
2006-03-15 11:30:00,22.82,22.82,22.8,22.8,51200.0,11.154,11.154,11.1443,11.1443,51200.0
2006-03-15 11:40:00,22.81,22.81,22.79,22.8,93400.0,11.1491,11.1491,11.1394,11.1443,93400.0
2006-03-15 11:50:00,22.79,22.83,22.79,22.8,72300.0,11.1394,11.1589,11.1394,11.1443,72300.0
2006-03-15 12:00:00,22.8,22.81,22.79,22.79,64200.0,11.1443,11.1491,11.1394,11.1394,64200.0
2006-03-15 12:10:00,22.79,22.8,22.78,22.79,69100.0,11.1394,11.1443,11.1345,11.1394,69100.0
2006-03-15 12:20:00,22.79,22.8,22.77,22.78,70900.0,11.1394,11.1443,11.1296,11.1345,70900.0
2006-03-15 12:30:00,22.77,22.79,22.77,22.78,63500.0,11.1296,11.1394,11.1296,11.1345,63500.0
2006-03-15 12:40:00,22.78,22.79,22.75,22.76,335600.0,11.1345,11.1394,11.1198,11.1247,335600.0
2006-03-15 12:50:00,22.76,22.78,22.76,22.77,70400.0,11.1247,11.1345,11.1247,11.1296,70400.0
2006-03-15 13:00:00,22.77,22.8,22.75,22.76,77300.0,11.1296,11.1443,11.1198,11.1247,77300.0
2006-03-15 13:10:00,22.76,22.77,22.76,22.76,75100.0,11.1247,11.1296,11.1247,11.1247,75100.0
2006-03-15 13:20:00,22.76,22.77,22.75,22.76,66400.0,11.1247,11.1296,11.1198,11.1247,66400.0
2006-03-15 13:30:00,22.75,22.78,22.75,22.76,57500.0,11.1198,11.1345,11.1198,11.1247,57500.0
2006-03-15 13:40:00,22.76,22.78,22.75,22.78,79400.0,11.1247,11.1345,11.1198,11.1345,79400.0
2006-03-15 13:50:00,22.77,22.78,22.75,22.76,69000.0,11.1296,11.1345,11.1198,11.1247,69000.0
2006-03-15 14:00:00,22.75,22.77,22.75,22.77,138300.0,11.1198,11.1296,11.1198,11.1296,138300.0
2006-03-15 14:10:00,22.77,22.79,22.76,22.78,109200.0,11.1296,11.1394,11.1247,11.1345,109200.0
2006-03-15 14:20:00,22.78,22.85,22.77,22.82,93600.0,11.1345,11.1687,11.1296,11.154,93600.0
2006-03-15 14:30:00,22.83,22.84,22.8,22.81,118000.0,11.1589,11.1638,11.1443,11.1491,118000.0
2006-03-15 14:40:00,22.81,22.83,22.8,22.81,107100.0,11.1491,11.1589,11.1443,11.1491,107100.0
2006-03-15 14:50:00,22.8,22.82,22.78,22.78,132900.0,11.1443,11.154,11.1345,11.1345,132900.0
2006-03-15 15:00:00,22.78,22.79,22.77,22.79,116000.0,11.1345,11.1394,11.1296,11.1394,116000.0
2006-03-15 15:10:00,22.79,22.8,22.78,22.79,129300.0,11.1394,11.1443,11.1345,11.1394,129300.0
2006-03-15 15:20:00,22.78,22.83,22.77,22.77,157500.0,11.1345,11.1589,11.1296,11.1296,157500.0
2006-03-15 15:30:00,22.78,22.8,22.77,22.8,232200.0,11.1345,11.1443,11.1296,11.1443,232200.0
2006-03-15 15:40:00,22.8,22.8,22.77,22.78,250400.0,11.1443,11.1443,11.1296,11.1345,250400.0
2006-03-15 15:50:00,22.78,22.79,22.76,22.78,268200.0,11.1345,11.1394,11.1247,11.1345,268200.0
2006-03-16 09:30:00,22.85,22.85,22.77,22.78,201600.0,11.1687,11.1687,11.1296,11.1345,201600.0
2006-03-16 09:40:00,22.78,22.82,22.73,22.81,358300.0,11.1345,11.154,11.11,11.1491,358300.0
2006-03-16 09:50:00,22.82,22.82,22.75,22.75,152700.0,11.154,11.154,11.1198,11.1198,152700.0
2006-03-16 10:00:00,22.76,22.8,22.75,22.77,161800.0,11.1247,11.1443,11.1198,11.1296,161800.0
2006-03-16 10:10:00,22.8,22.82,22.79,22.81,192900.0,11.1443,11.154,11.1394,11.1491,192900.0
2006-03-16 10:20:00,22.81,22.81,22.76,22.77,89900.0,11.1491,11.1491,11.1247,11.1296,89900.0
2006-03-16 10:30:00,22.76,22.77,22.76,22.77,129400.0,11.1247,11.1296,11.1247,11.1296,129400.0
2006-03-16 10:40:00,22.77,22.78,22.76,22.77,121500.0,11.1296,11.1345,11.1247,11.1296,121500.0
2006-03-16 10:50:00,22.77,22.77,22.75,22.76,130200.0,11.1296,11.1296,11.1198,11.1247,130200.0
2006-03-16 11:00:00,22.76,22.81,22.75,22.8,165000.0,11.1247,11.1491,11.1198,11.1443,165000.0
2006-03-16 11:10:00,22.8,22.82,22.8,22.81,114300.0,11.1443,11.154,11.1443,11.1491,114300.0
2006-03-16 11:20:00,22.82,22.83,22.81,22.82,176500.0,11.154,11.1589,11.1491,11.154,176500.0
2006-03-16 11:30:00,22.82,22.82,22.8,22.81,135600.0,11.154,11.154,11.1443,11.1491,135600.0
2006-03-16 11:40:00,22.8,22.8,22.76,22.8,247500.0,11.1443,11.1443,11.1247,11.1443,247500.0
2006-03-16 11:50:00,22.79,22.82,22.76,22.77,55100.0,11.1394,11.154,11.1247,11.1296,55100.0
2006-03-16 12:00:00,22.76,22.8,22.76,22.8,162400.0,11.1247,11.1443,11.1247,11.1443,162400.0
2006-03-16 12:10:00,22.79,22.8,22.77,22.77,95100.0,11.1394,11.1443,11.1296,11.1296,95100.0
2006-03-16 12:20:00,22.77,22.78,22.76,22.77,258400.0,11.1296,11.1345,11.1247,11.1296,258400.0
2006-03-16 12:30:00,22.77,22.77,22.76,22.77,83900.0,11.1296,11.1296,11.1247,11.1296,83900.0
2006-03-16 12:40:00,22.77,22.79,22.76,22.77,90800.0,11.1296,11.1394,11.1247,11.1296,90800.0
2006-03-16 12:50:00,22.77,22.78,22.76,22.76,44400.0,11.1296,11.1345,11.1247,11.1247,44400.0
2006-03-16 13:00:00,22.76,22.78,22.76,22.76,140600.0,11.1247,11.1345,11.1247,11.1247,140600.0
2006-03-16 13:10:00,22.76,22.76,22.75,22.76,108200.0,11.1247,11.1247,11.1198,11.1247,108200.0
2006-03-16 13:20:00,22.76,22.76,22.75,22.75,90000.0,11.1247,11.1247,11.1198,11.1198,90000.0
2006-03-16 13:30:00,22.76,22.77,22.75,22.76,154100.0,11.1247,11.1296,11.1198,11.1247,154100.0
2006-03-16 13:40:00,22.76,22.78,22.75,22.76,134300.0,11.1247,11.1345,11.1198,11.1247,134300.0
2006-03-16 13:50:00,22.76,22.78,22.75,22.76,131300.0,11.1247,11.1345,11.1198,11.1247,131300.0
2006-03-16 14:00:00,22.77,22.84,22.76,22.83,175100.0,11.1296,11.1638,11.1247,11.1589,175100.0
2006-03-16 14:10:00,22.82,22.88,22.82,22.87,207900.0,11.154,11.1834,11.154,11.1785,207900.0
2006-03-16 14:20:00,22.88,22.88,22.87,22.88,48500.0,11.1834,11.1834,11.1785,11.1834,48500.0
2006-03-16 14:30:00,22.88,22.88,22.79,22.81,119700.0,11.1834,11.1834,11.1394,11.1491,119700.0
2006-03-16 14:40:00,22.8,22.84,22.79,22.8,139700.0,11.1443,11.1638,11.1394,11.1443,139700.0
2006-03-16 14:50:00,22.81,22.82,22.8,22.8,53000.0,11.1491,11.154,11.1443,11.1443,53000.0
2006-03-16 15:00:00,22.81,22.82,22.79,22.82,115000.0,11.1491,11.154,11.1394,11.154,115000.0
2006-03-16 15:10:00,22.81,22.82,22.81,22.81,110100.0,11.1491,11.154,11.1491,11.1491,110100.0
2006-03-16 15:20:00,22.81,22.82,22.81,22.81,214900.0,11.1491,11.154,11.1491,11.1491,214900.0
2006-03-16 15:30:00,22.82,22.82,22.81,22.81,152300.0,11.154,11.154,11.1491,11.1491,152300.0
2006-03-16 15:40:00,22.81,22.82,22.79,22.8,219700.0,11.1491,11.154,11.1394,11.1443,219700.0
2006-03-16 15:50:00,22.8,22.85,22.8,22.84,330500.0,11.1443,11.1687,11.1443,11.1638,330500.0
2006-03-17 09:30:00,22.98,22.98,22.77,22.83,2187800.0,11.2322,11.2322,11.1296,11.1589,2187800.0
2006-03-17 09:40:00,22.82,22.91,22.81,22.91,160500.0,11.154,11.198,11.1491,11.198,160500.0
2006-03-17 09:50:00,22.91,22.93,22.85,22.88,143300.0,11.198,11.2078,11.1687,11.1834,143300.0
2006-03-17 10:00:00,22.89,22.94,22.88,22.91,125700.0,11.1882,11.2127,11.1834,11.198,125700.0
2006-03-17 10:10:00,22.91,22.99,22.91,22.98,186800.0,11.198,11.2371,11.198,11.2322,186800.0
2006-03-17 10:20:00,22.98,23.0,22.94,22.94,227400.0,11.2322,11.242,11.2127,11.2127,227400.0
2006-03-17 10:30:00,22.95,22.96,22.93,22.93,103900.0,11.2176,11.2225,11.2078,11.2078,103900.0
2006-03-17 10:40:00,22.93,22.96,22.92,22.95,128300.0,11.2078,11.2225,11.2029,11.2176,128300.0
2006-03-17 10:50:00,22.96,22.99,22.94,22.96,116100.0,11.2225,11.2371,11.2127,11.2225,116100.0
2006-03-17 11:00:00,22.96,23.0,22.95,23.0,145400.0,11.2225,11.242,11.2176,11.242,145400.0
2006-03-17 11:10:00,23.0,23.0,22.93,22.98,115900.0,11.242,11.242,11.2078,11.2322,115900.0
2006-03-17 11:20:00,22.98,22.98,22.96,22.98,82300.0,11.2322,11.2322,11.2225,11.2322,82300.0
2006-03-17 11:30:00,22.97,22.98,22.95,22.95,92900.0,11.2274,11.2322,11.2176,11.2176,92900.0
2006-03-17 11:40:00,22.95,22.96,22.94,22.96,117300.0,11.2176,11.2225,11.2127,11.2225,117300.0
2006-03-17 11:50:00,22.96,22.97,22.95,22.96,72300.0,11.2225,11.2274,11.2176,11.2225,72300.0
2006-03-17 12:00:00,22.96,22.99,22.95,22.99,165100.0,11.2225,11.2371,11.2176,11.2371,165100.0
2006-03-17 12:10:00,22.99,22.99,22.96,22.96,103600.0,11.2371,11.2371,11.2225,11.2225,103600.0
2006-03-17 12:20:00,22.95,22.98,22.95,22.98,60700.0,11.2176,11.2322,11.2176,11.2322,60700.0
2006-03-17 12:30:00,22.98,23.0,22.98,22.99,126300.0,11.2322,11.242,11.2322,11.2371,126300.0
2006-03-17 12:40:00,23.0,23.03,22.99,23.03,135700.0,11.242,11.2567,11.2371,11.2567,135700.0
2006-03-17 12:50:00,23.02,23.04,23.01,23.03,66100.0,11.2518,11.2616,11.2469,11.2567,66100.0
2006-03-17 13:00:00,23.03,23.04,23.03,23.04,34200.0,11.2567,11.2616,11.2567,11.2616,34200.0
2006-03-17 13:10:00,23.03,23.04,23.02,23.02,82400.0,11.2567,11.2616,11.2518,11.2518,82400.0
2006-03-17 13:20:00,23.03,23.03,22.99,23.0,52600.0,11.2567,11.2567,11.2371,11.242,52600.0
2006-03-17 13:30:00,23.0,23.01,22.98,22.98,91800.0,11.242,11.2469,11.2322,11.2322,91800.0
2006-03-17 13:40:00,22.98,22.99,22.97,22.98,91200.0,11.2322,11.2371,11.2274,11.2322,91200.0
2006-03-17 13:50:00,22.98,22.98,22.95,22.97,77800.0,11.2322,11.2322,11.2176,11.2274,77800.0
2006-03-17 14:00:00,22.97,22.99,22.96,22.99,91400.0,11.2274,11.2371,11.2225,11.2371,91400.0
2006-03-17 14:10:00,22.99,23.0,22.95,22.95,82600.0,11.2371,11.242,11.2176,11.2176,82600.0
2006-03-17 14:20:00,22.95,22.96,22.93,22.94,37900.0,11.2176,11.2225,11.2078,11.2127,37900.0
2006-03-17 14:30:00,22.94,22.96,22.93,22.95,66400.0,11.2127,11.2225,11.2078,11.2176,66400.0
2006-03-17 14:40:00,22.95,22.96,22.95,22.96,49100.0,11.2176,11.2225,11.2176,11.2225,49100.0
2006-03-17 14:50:00,22.96,23.02,22.95,23.0,132700.0,11.2225,11.2518,11.2176,11.242,132700.0
2006-03-17 15:00:00,23.01,23.01,22.95,22.96,96300.0,11.2469,11.2469,11.2176,11.2225,96300.0
2006-03-17 15:10:00,22.96,22.96,22.95,22.95,103400.0,11.2225,11.2225,11.2176,11.2176,103400.0
2006-03-17 15:20:00,22.96,22.96,22.94,22.94,55100.0,11.2225,11.2225,11.2127,11.2127,55100.0
2006-03-17 15:30:00,22.94,22.95,22.9,22.91,200200.0,11.2127,11.2176,11.1931,11.198,200200.0
2006-03-17 15:40:00,22.91,22.92,22.9,22.91,169000.0,11.198,11.2029,11.1931,11.198,169000.0
2006-03-17 15:50:00,22.91,23.01,22.91,22.94,530100.0,11.198,11.2469,11.198,11.2127,530100.0
2006-03-20 09:30:00,23.0,23.0,22.93,22.99,203600.0,11.242,11.242,11.2078,11.2371,203600.0
2006-03-20 09:40:00,23.0,23.02,22.97,23.0,83100.0,11.242,11.2518,11.2274,11.242,83100.0
2006-03-20 09:50:00,23.0,23.08,22.97,23.05,102900.0,11.242,11.2811,11.2274,11.2665,102900.0
2006-03-20 10:00:00,23.05,23.06,23.0,23.05,113700.0,11.2665,11.2713,11.242,11.2665,113700.0
2006-03-20 10:10:00,23.05,23.07,23.03,23.03,100700.0,11.2665,11.2762,11.2567,11.2567,100700.0
2006-03-20 10:20:00,23.03,23.08,23.03,23.04,89300.0,11.2567,11.2811,11.2567,11.2616,89300.0
2006-03-20 10:30:00,23.04,23.04,23.0,23.0,81400.0,11.2616,11.2616,11.242,11.242,81400.0
2006-03-20 10:40:00,23.01,23.04,22.97,22.98,74800.0,11.2469,11.2616,11.2274,11.2322,74800.0
2006-03-20 10:50:00,22.98,22.98,22.97,22.98,31600.0,11.2322,11.2322,11.2274,11.2322,31600.0
2006-03-20 11:00:00,22.98,23.02,22.97,22.99,92700.0,11.2322,11.2518,11.2274,11.2371,92700.0
2006-03-20 11:10:00,22.99,23.0,22.97,22.98,66900.0,11.2371,11.242,11.2274,11.2322,66900.0
2006-03-20 11:20:00,22.97,22.99,22.96,22.99,61800.0,11.2274,11.2371,11.2225,11.2371,61800.0
2006-03-20 11:30:00,22.99,22.99,22.97,22.99,73000.0,11.2371,11.2371,11.2274,11.2371,73000.0
2006-03-20 11:40:00,22.99,23.01,22.99,23.0,71600.0,11.2371,11.2469,11.2371,11.242,71600.0
2006-03-20 11:50:00,23.01,23.05,23.01,23.02,72000.0,11.2469,11.2665,11.2469,11.2518,72000.0
2006-03-20 12:00:00,23.03,23.05,23.01,23.01,35400.0,11.2567,11.2665,11.2469,11.2469,35400.0
2006-03-20 12:10:00,23.01,23.02,22.98,22.98,43400.0,11.2469,11.2518,11.2322,11.2322,43400.0
2006-03-20 12:20:00,22.98,22.99,22.95,22.98,70700.0,11.2322,11.2371,11.2176,11.2322,70700.0
2006-03-20 12:30:00,22.97,22.99,22.96,22.97,42300.0,11.2274,11.2371,11.2225,11.2274,42300.0
2006-03-20 12:40:00,22.97,23.01,22.97,23.01,60100.0,11.2274,11.2469,11.2274,11.2469,60100.0
2006-03-20 12:50:00,23.0,23.05,22.99,23.05,65400.0,11.242,11.2665,11.2371,11.2665,65400.0
2006-03-20 13:00:00,23.04,23.05,23.01,23.02,57500.0,11.2616,11.2665,11.2469,11.2518,57500.0
2006-03-20 13:10:00,23.01,23.04,23.01,23.03,65900.0,11.2469,11.2616,11.2469,11.2567,65900.0
2006-03-20 13:20:00,23.03,23.05,23.02,23.04,57400.0,11.2567,11.2665,11.2518,11.2616,57400.0
2006-03-20 13:30:00,23.04,23.05,23.01,23.02,109600.0,11.2616,11.2665,11.2469,11.2518,109600.0
2006-03-20 13:40:00,23.03,23.04,23.01,23.03,46600.0,11.2567,11.2616,11.2469,11.2567,46600.0
2006-03-20 13:50:00,23.04,23.04,23.02,23.03,59500.0,11.2616,11.2616,11.2518,11.2567,59500.0
2006-03-20 14:00:00,23.02,23.04,23.02,23.02,191900.0,11.2518,11.2616,11.2518,11.2518,191900.0
2006-03-20 14:10:00,23.03,23.03,23.02,23.03,33900.0,11.2567,11.2567,11.2518,11.2567,33900.0
2006-03-20 14:20:00,23.03,23.04,23.02,23.02,70900.0,11.2567,11.2616,11.2518,11.2518,70900.0
2006-03-20 14:30:00,23.03,23.03,23.02,23.02,100500.0,11.2567,11.2567,11.2518,11.2518,100500.0
2006-03-20 14:40:00,23.03,23.05,23.02,23.02,123800.0,11.2567,11.2665,11.2518,11.2518,123800.0
2006-03-20 14:50:00,23.03,23.07,23.02,23.06,99200.0,11.2567,11.2762,11.2518,11.2713,99200.0
2006-03-20 15:00:00,23.06,23.07,23.03,23.07,173000.0,11.2713,11.2762,11.2567,11.2762,173000.0
2006-03-20 15:10:00,23.07,23.12,23.06,23.11,214300.0,11.2762,11.3007,11.2713,11.2958,214300.0
2006-03-20 15:20:00,23.11,23.15,23.1,23.12,209700.0,11.2958,11.3153,11.2909,11.3007,209700.0
2006-03-20 15:30:00,23.11,23.13,23.08,23.08,258500.0,11.2958,11.3056,11.2811,11.2811,258500.0
2006-03-20 15:40:00,23.09,23.09,22.94,22.96,459800.0,11.286,11.286,11.2127,11.2225,459800.0
2006-03-20 15:50:00,22.96,23.04,22.96,23.02,270100.0,11.2225,11.2616,11.2225,11.2518,270100.0
2006-03-21 09:30:00,23.0,23.01,22.92,22.95,209400.0,11.242,11.2469,11.2029,11.2176,209400.0
2006-03-21 09:40:00,22.95,22.95,22.86,22.88,130000.0,11.2176,11.2176,11.1736,11.1834,130000.0
2006-03-21 09:50:00,22.88,22.91,22.86,22.9,95400.0,11.1834,11.198,11.1736,11.1931,95400.0
2006-03-21 10:00:00,22.9,22.9,22.84,22.87,120400.0,11.1931,11.1931,11.1638,11.1785,120400.0
2006-03-21 10:10:00,22.87,22.88,22.84,22.85,84100.0,11.1785,11.1834,11.1638,11.1687,84100.0
2006-03-21 10:20:00,22.86,22.87,22.82,22.86,65000.0,11.1736,11.1785,11.154,11.1736,65000.0
2006-03-21 10:30:00,22.86,22.91,22.85,22.91,54900.0,11.1736,11.198,11.1687,11.198,54900.0
2006-03-21 10:40:00,22.9,22.94,22.9,22.93,78700.0,11.1931,11.2127,11.1931,11.2078,78700.0
2006-03-21 10:50:00,22.93,22.96,22.92,22.93,84200.0,11.2078,11.2225,11.2029,11.2078,84200.0
2006-03-21 11:00:00,22.93,22.93,22.89,22.9,48000.0,11.2078,11.2078,11.1882,11.1931,48000.0
2006-03-21 11:10:00,22.9,22.92,22.88,22.91,82600.0,11.1931,11.2029,11.1834,11.198,82600.0
2006-03-21 11:20:00,22.91,22.92,22.9,22.91,51100.0,11.198,11.2029,11.1931,11.198,51100.0
2006-03-21 11:30:00,22.91,22.96,22.84,22.95,168800.0,11.198,11.2225,11.1638,11.2176,168800.0
2006-03-21 11:40:00,22.95,23.0,22.94,22.97,100300.0,11.2176,11.242,11.2127,11.2274,100300.0
2006-03-21 11:50:00,22.97,22.98,22.94,22.97,60900.0,11.2274,11.2322,11.2127,11.2274,60900.0
2006-03-21 12:00:00,22.97,22.98,22.95,22.96,46100.0,11.2274,11.2322,11.2176,11.2225,46100.0
2006-03-21 12:10:00,22.97,22.97,22.93,22.97,45900.0,11.2274,11.2274,11.2078,11.2274,45900.0
2006-03-21 12:20:00,22.97,22.97,22.91,22.93,42900.0,11.2274,11.2274,11.198,11.2078,42900.0
2006-03-21 12:30:00,22.94,22.98,22.93,22.96,68600.0,11.2127,11.2322,11.2078,11.2225,68600.0
2006-03-21 12:40:00,22.98,23.03,22.97,23.03,195000.0,11.2322,11.2567,11.2274,11.2567,195000.0
2006-03-21 12:50:00,23.03,23.06,22.96,22.96,49300.0,11.2567,11.2713,11.2225,11.2225,49300.0
2006-03-21 13:00:00,22.97,22.97,22.91,22.96,53200.0,11.2274,11.2274,11.198,11.2225,53200.0
2006-03-21 13:10:00,22.97,22.98,22.96,22.97,23500.0,11.2274,11.2322,11.2225,11.2274,23500.0
2006-03-21 13:20:00,22.96,22.97,22.93,22.94,28100.0,11.2225,11.2274,11.2078,11.2127,28100.0
2006-03-21 13:30:00,22.94,22.95,22.92,22.93,31900.0,11.2127,11.2176,11.2029,11.2078,31900.0
2006-03-21 13:40:00,22.92,22.95,22.88,22.88,68200.0,11.2029,11.2176,11.1834,11.1834,68200.0
2006-03-21 13:50:00,22.89,22.91,22.84,22.87,96300.0,11.1882,11.198,11.1638,11.1785,96300.0
2006-03-21 14:00:00,22.87,22.87,22.83,22.84,111600.0,11.1785,11.1785,11.1589,11.1638,111600.0
2006-03-21 14:10:00,22.84,22.84,22.78,22.8,129500.0,11.1638,11.1638,11.1345,11.1443,129500.0
2006-03-21 14:20:00,22.81,22.84,22.8,22.83,90300.0,11.1491,11.1638,11.1443,11.1589,90300.0
2006-03-21 14:30:00,22.82,22.83,22.79,22.8,78800.0,11.154,11.1589,11.1394,11.1443,78800.0
2006-03-21 14:40:00,22.81,22.83,22.8,22.81,60500.0,11.1491,11.1589,11.1443,11.1491,60500.0
2006-03-21 14:50:00,22.81,22.81,22.77,22.78,99600.0,11.1491,11.1491,11.1296,11.1345,99600.0
2006-03-21 15:00:00,22.77,22.82,22.76,22.8,224700.0,11.1296,11.154,11.1247,11.1443,224700.0
2006-03-21 15:10:00,22.8,22.8,22.78,22.8,47500.0,11.1443,11.1443,11.1345,11.1443,47500.0
2006-03-21 15:20:00,22.79,22.84,22.77,22.81,199700.0,11.1394,11.1638,11.1296,11.1491,199700.0
2006-03-21 15:30:00,22.82,22.82,22.78,22.8,82700.0,11.154,11.154,11.1345,11.1443,82700.0
2006-03-21 15:40:00,22.79,22.87,22.79,22.86,133700.0,11.1394,11.1785,11.1394,11.1736,133700.0
2006-03-21 15:50:00,22.86,22.88,22.82,22.83,320200.0,11.1736,11.1834,11.154,11.1589,320200.0
2006-03-22 09:30:00,25.77,25.95,25.0,25.62,5948500.0,12.5959,12.6839,12.2196,12.5226,5948500.0
2006-03-22 09:40:00,25.61,25.67,25.3,25.36,3656100.0,12.5177,12.5471,12.3662,12.3955,3656100.0
2006-03-22 09:50:00,25.36,25.48,25.28,25.34,2962800.0,12.3955,12.4542,12.3564,12.3858,2962800.0
2006-03-22 10:00:00,25.34,26.48,25.3,25.47,2030300.0,12.3858,12.943,12.3662,12.4493,2030300.0
2006-03-22 10:10:00,25.47,25.48,25.36,25.43,1328600.0,12.4493,12.4542,12.3955,12.4298,1328600.0
2006-03-22 10:20:00,25.43,25.45,25.36,25.36,1273800.0,12.4298,12.4395,12.3955,12.3955,1273800.0
2006-03-22 10:30:00,25.37,25.52,25.36,25.51,1393300.0,12.4004,12.4737,12.3955,12.4689,1393300.0
2006-03-22 10:40:00,25.51,25.62,25.48,25.57,1264800.0,12.4689,12.5226,12.4542,12.4982,1264800.0
2006-03-22 10:50:00,25.57,25.6,25.5,25.53,647900.0,12.4982,12.5129,12.464,12.4786,647900.0
2006-03-22 11:00:00,25.53,25.6,25.51,25.53,727100.0,12.4786,12.5129,12.4689,12.4786,727100.0
2006-03-22 11:10:00,25.52,25.59,25.51,25.56,780800.0,12.4737,12.508,12.4689,12.4933,780800.0
2006-03-22 11:20:00,25.57,25.58,25.53,25.53,980100.0,12.4982,12.5031,12.4786,12.4786,980100.0
2006-03-22 11:30:00,25.54,25.59,25.53,25.59,842600.0,12.4835,12.508,12.4786,12.508,842600.0
2006-03-22 11:40:00,25.59,25.6,25.56,25.57,537200.0,12.508,12.5129,12.4933,12.4982,537200.0
2006-03-22 11:50:00,25.56,25.58,25.53,25.54,796200.0,12.4933,12.5031,12.4786,12.4835,796200.0
2006-03-22 12:00:00,25.54,25.54,25.4,25.47,651000.0,12.4835,12.4835,12.4151,12.4493,651000.0
2006-03-22 12:10:00,25.47,25.48,25.39,25.43,643900.0,12.4493,12.4542,12.4102,12.4298,643900.0
2006-03-22 12:20:00,25.43,25.44,25.38,25.39,905900.0,12.4298,12.4346,12.4053,12.4102,905900.0
2006-03-22 12:30:00,25.39,25.45,25.39,25.42,464300.0,12.4102,12.4395,12.4102,12.4249,464300.0
2006-03-22 12:40:00,25.42,25.45,25.41,25.44,423000.0,12.4249,12.4395,12.42,12.4346,423000.0
2006-03-22 12:50:00,25.44,25.44,25.34,25.34,486900.0,12.4346,12.4346,12.3858,12.3858,486900.0
2006-03-22 13:00:00,25.35,25.45,25.33,25.43,676000.0,12.3907,12.4395,12.3809,12.4298,676000.0
2006-03-22 13:10:00,25.43,25.44,25.37,25.39,431200.0,12.4298,12.4346,12.4004,12.4102,431200.0
2006-03-22 13:20:00,25.4,25.41,25.37,25.37,380900.0,12.4151,12.42,12.4004,12.4004,380900.0
2006-03-22 13:30:00,25.38,25.44,25.36,25.43,468300.0,12.4053,12.4346,12.3955,12.4298,468300.0
2006-03-22 13:40:00,25.43,25.45,25.42,25.44,174800.0,12.4298,12.4395,12.4249,12.4346,174800.0
2006-03-22 13:50:00,25.45,25.47,25.44,25.44,659000.0,12.4395,12.4493,12.4346,12.4346,659000.0
2006-03-22 14:00:00,25.44,25.51,25.43,25.51,445200.0,12.4346,12.4689,12.4298,12.4689,445200.0
2006-03-22 14:10:00,25.51,25.52,25.45,25.49,287100.0,12.4689,12.4737,12.4395,12.4591,287100.0
2006-03-22 14:20:00,25.5,25.51,25.47,25.48,448100.0,12.464,12.4689,12.4493,12.4542,448100.0
2006-03-22 14:30:00,25.48,25.48,25.44,25.47,619200.0,12.4542,12.4542,12.4346,12.4493,619200.0
2006-03-22 14:40:00,25.47,25.56,25.46,25.53,663300.0,12.4493,12.4933,12.4444,12.4786,663300.0
2006-03-22 14:50:00,25.53,25.58,25.52,25.55,584000.0,12.4786,12.5031,12.4737,12.4884,584000.0
2006-03-22 15:00:00,25.55,25.63,25.54,25.63,836700.0,12.4884,12.5275,12.4835,12.5275,836700.0
2006-03-22 15:10:00,25.62,25.64,25.58,25.63,772800.0,12.5226,12.5324,12.5031,12.5275,772800.0
2006-03-22 15:20:00,25.62,25.63,25.49,25.5,734700.0,12.5226,12.5275,12.4591,12.464,734700.0
2006-03-22 15:30:00,25.5,25.53,25.33,25.34,1357500.0,12.464,12.4786,12.3809,12.3858,1357500.0
2006-03-22 15:40:00,25.34,25.36,25.24,25.3,2310500.0,12.3858,12.3955,12.3369,12.3662,2310500.0
2006-03-22 15:50:00,25.3,25.35,25.22,25.25,1959700.0,12.3662,12.3907,12.3271,12.3418,1959700.0
2006-03-23 09:30:00,25.3,25.35,25.14,25.31,776500.0,12.3662,12.3907,12.288,12.3711,776500.0
2006-03-23 09:40:00,25.31,25.42,25.29,25.42,419000.0,12.3711,12.4249,12.3613,12.4249,419000.0
2006-03-23 09:50:00,25.42,25.52,25.42,25.49,489500.0,12.4249,12.4737,12.4249,12.4591,489500.0
2006-03-23 10:00:00,25.49,25.55,25.49,25.52,414200.0,12.4591,12.4884,12.4591,12.4737,414200.0
2006-03-23 10:10:00,25.52,25.65,25.49,25.63,420900.0,12.4737,12.5373,12.4591,12.5275,420900.0
2006-03-23 10:20:00,25.62,25.63,25.53,25.57,314500.0,12.5226,12.5275,12.4786,12.4982,314500.0
2006-03-23 10:30:00,25.57,25.58,25.38,25.4,574800.0,12.4982,12.5031,12.4053,12.4151,574800.0
2006-03-23 10:40:00,25.39,25.47,25.39,25.44,251000.0,12.4102,12.4493,12.4102,12.4346,251000.0
2006-03-23 10:50:00,25.44,25.46,25.37,25.37,373900.0,12.4346,12.4444,12.4004,12.4004,373900.0
2006-03-23 11:00:00,25.37,25.38,25.3,25.35,239100.0,12.4004,12.4053,12.3662,12.3907,239100.0
2006-03-23 11:10:00,25.35,25.44,25.34,25.36,388200.0,12.3907,12.4346,12.3858,12.3955,388200.0
2006-03-23 11:20:00,25.36,25.36,25.32,25.36,143300.0,12.3955,12.3955,12.376,12.3955,143300.0
2006-03-23 11:30:00,25.36,25.39,25.34,25.36,199200.0,12.3955,12.4102,12.3858,12.3955,199200.0
2006-03-23 11:40:00,25.36,25.37,25.26,25.28,361400.0,12.3955,12.4004,12.3467,12.3564,361400.0
2006-03-23 11:50:00,25.29,25.34,25.28,25.33,137400.0,12.3613,12.3858,12.3564,12.3809,137400.0
2006-03-23 12:00:00,25.34,25.39,25.33,25.37,166700.0,12.3858,12.4102,12.3809,12.4004,166700.0
2006-03-23 12:10:00,25.36,25.38,25.34,25.36,187100.0,12.3955,12.4053,12.3858,12.3955,187100.0
2006-03-23 12:20:00,25.36,25.36,25.31,25.32,143200.0,12.3955,12.3955,12.3711,12.376,143200.0
2006-03-23 12:30:00,25.32,25.37,25.32,25.36,153800.0,12.376,12.4004,12.376,12.3955,153800.0
2006-03-23 12:40:00,25.36,25.45,25.35,25.41,223000.0,12.3955,12.4395,12.3907,12.42,223000.0
2006-03-23 12:50:00,25.42,25.42,25.39,25.41,113800.0,12.4249,12.4249,12.4102,12.42,113800.0
2006-03-23 13:00:00,25.42,25.43,25.41,25.42,115000.0,12.4249,12.4298,12.42,12.4249,115000.0
2006-03-23 13:10:00,25.42,25.48,25.41,25.47,251100.0,12.4249,12.4542,12.42,12.4493,251100.0
2006-03-23 13:20:00,25.47,25.49,25.45,25.46,242200.0,12.4493,12.4591,12.4395,12.4444,242200.0
2006-03-23 13:30:00,25.45,25.51,25.45,25.5,177100.0,12.4395,12.4689,12.4395,12.464,177100.0
2006-03-23 13:40:00,25.5,25.51,25.48,25.5,275700.0,12.464,12.4689,12.4542,12.464,275700.0
2006-03-23 13:50:00,25.5,25.5,25.48,25.5,107000.0,12.464,12.464,12.4542,12.464,107000.0
2006-03-23 14:00:00,25.49,25.52,25.49,25.49,225800.0,12.4591,12.4737,12.4591,12.4591,225800.0
2006-03-23 14:10:00,25.5,25.5,25.46,25.47,225100.0,12.464,12.464,12.4444,12.4493,225100.0
2006-03-23 14:20:00,25.47,25.49,25.44,25.45,102100.0,12.4493,12.4591,12.4346,12.4395,102100.0
2006-03-23 14:30:00,25.45,25.46,25.42,25.42,169400.0,12.4395,12.4444,12.4249,12.4249,169400.0
2006-03-23 14:40:00,25.43,25.44,25.41,25.43,111600.0,12.4298,12.4346,12.42,12.4298,111600.0
2006-03-23 14:50:00,25.42,25.46,25.42,25.44,304900.0,12.4249,12.4444,12.4249,12.4346,304900.0
2006-03-23 15:00:00,25.45,25.45,25.44,25.44,149500.0,12.4395,12.4395,12.4346,12.4346,149500.0
2006-03-23 15:10:00,25.44,25.49,25.44,25.46,414400.0,12.4346,12.4591,12.4346,12.4444,414400.0
2006-03-23 15:20:00,25.46,25.47,25.39,25.39,503400.0,12.4444,12.4493,12.4102,12.4102,503400.0
2006-03-23 15:30:00,25.39,25.41,25.37,25.38,481900.0,12.4102,12.42,12.4004,12.4053,481900.0
2006-03-23 15:40:00,25.38,25.41,25.37,25.4,1447000.0,12.4053,12.42,12.4004,12.4151,1447000.0
2006-03-23 15:50:00,25.4,25.5,25.38,25.48,784800.0,12.4151,12.464,12.4053,12.4542,784800.0
2006-03-24 09:30:00,25.45,25.48,25.32,25.45,372200.0,12.4395,12.4542,12.376,12.4395,372200.0
2006-03-24 09:40:00,25.45,25.46,25.43,25.46,391800.0,12.4395,12.4444,12.4298,12.4444,391800.0
2006-03-24 09:50:00,25.46,25.5,25.45,25.45,347600.0,12.4444,12.464,12.4395,12.4395,347600.0
2006-03-24 10:00:00,25.46,25.57,25.45,25.56,365500.0,12.4444,12.4982,12.4395,12.4933,365500.0
2006-03-24 10:10:00,25.56,25.57,25.49,25.5,473900.0,12.4933,12.4982,12.4591,12.464,473900.0
2006-03-24 10:20:00,25.5,25.57,25.49,25.57,208900.0,12.464,12.4982,12.4591,12.4982,208900.0
2006-03-24 10:30:00,25.57,25.57,25.54,25.55,353000.0,12.4982,12.4982,12.4835,12.4884,353000.0
2006-03-24 10:40:00,25.55,25.63,25.54,25.63,270300.0,12.4884,12.5275,12.4835,12.5275,270300.0
2006-03-24 10:50:00,25.63,25.65,25.6,25.6,282800.0,12.5275,12.5373,12.5129,12.5129,282800.0
2006-03-24 11:00:00,25.61,25.62,25.56,25.6,422000.0,12.5177,12.5226,12.4933,12.5129,422000.0
2006-03-24 11:10:00,25.6,25.61,25.55,25.55,272600.0,12.5129,12.5177,12.4884,12.4884,272600.0
2006-03-24 11:20:00,25.55,25.56,25.52,25.54,163700.0,12.4884,12.4933,12.4737,12.4835,163700.0
2006-03-24 11:30:00,25.54,25.55,25.45,25.52,311200.0,12.4835,12.4884,12.4395,12.4737,311200.0
2006-03-24 11:40:00,25.52,25.55,25.49,25.5,241100.0,12.4737,12.4884,12.4591,12.464,241100.0
2006-03-24 11:50:00,25.5,25.55,25.49,25.52,306100.0,12.464,12.4884,12.4591,12.4737,306100.0
2006-03-24 12:00:00,25.52,25.55,25.51,25.52,155100.0,12.4737,12.4884,12.4689,12.4737,155100.0
2006-03-24 12:10:00,25.51,25.53,25.5,25.52,124400.0,12.4689,12.4786,12.464,12.4737,124400.0
2006-03-24 12:20:00,25.52,25.53,25.51,25.52,66400.0,12.4737,12.4786,12.4689,12.4737,66400.0
2006-03-24 12:30:00,25.52,25.57,25.52,25.56,143700.0,12.4737,12.4982,12.4737,12.4933,143700.0
2006-03-24 12:40:00,25.56,25.57,25.53,25.56,77800.0,12.4933,12.4982,12.4786,12.4933,77800.0
2006-03-24 12:50:00,25.54,25.58,25.54,25.58,159800.0,12.4835,12.5031,12.4835,12.5031,159800.0
2006-03-24 13:00:00,25.58,25.59,25.56,25.56,98600.0,12.5031,12.508,12.4933,12.4933,98600.0
2006-03-24 13:10:00,25.56,25.57,25.53,25.53,232600.0,12.4933,12.4982,12.4786,12.4786,232600.0
2006-03-24 13:20:00,25.54,25.55,25.52,25.53,111200.0,12.4835,12.4884,12.4737,12.4786,111200.0
2006-03-24 13:30:00,25.53,25.56,25.52,25.55,111800.0,12.4786,12.4933,12.4737,12.4884,111800.0
2006-03-24 13:40:00,25.56,25.56,25.52,25.55,104500.0,12.4933,12.4933,12.4737,12.4884,104500.0
2006-03-24 13:50:00,25.55,25.61,25.54,25.61,174100.0,12.4884,12.5177,12.4835,12.5177,174100.0
2006-03-24 14:00:00,25.61,25.61,25.6,25.6,141100.0,12.5177,12.5177,12.5129,12.5129,141100.0
2006-03-24 14:10:00,25.6,25.61,25.58,25.58,198000.0,12.5129,12.5177,12.5031,12.5031,198000.0
2006-03-24 14:20:00,25.58,25.63,25.57,25.61,154900.0,12.5031,12.5275,12.4982,12.5177,154900.0
2006-03-24 14:30:00,25.61,25.63,25.6,25.61,124000.0,12.5177,12.5275,12.5129,12.5177,124000.0
2006-03-24 14:40:00,25.62,25.67,25.61,25.67,186300.0,12.5226,12.5471,12.5177,12.5471,186300.0
2006-03-24 14:50:00,25.67,25.67,25.65,25.65,96000.0,12.5471,12.5471,12.5373,12.5373,96000.0
2006-03-24 15:00:00,25.67,25.71,25.66,25.7,294300.0,12.5471,12.5666,12.5422,12.5617,294300.0
2006-03-24 15:10:00,25.7,25.71,25.7,25.7,180400.0,12.5617,12.5666,12.5617,12.5617,180400.0
2006-03-24 15:20:00,25.71,25.71,25.64,25.65,224200.0,12.5666,12.5666,12.5324,12.5373,224200.0
2006-03-24 15:30:00,25.65,25.69,25.63,25.67,294300.0,12.5373,12.5568,12.5275,12.5471,294300.0
2006-03-24 15:40:00,25.67,25.68,25.55,25.56,350300.0,12.5471,12.552,12.4884,12.4933,350300.0
2006-03-24 15:50:00,25.56,25.56,25.51,25.51,515600.0,12.4933,12.4933,12.4689,12.4689,515600.0
2006-03-27 09:30:00,25.39,25.39,25.28,25.31,441900.0,12.4102,12.4102,12.3564,12.3711,441900.0
2006-03-27 09:40:00,25.3,25.32,25.26,25.28,259600.0,12.3662,12.376,12.3467,12.3564,259600.0
2006-03-27 09:50:00,25.28,25.3,25.18,25.18,448500.0,12.3564,12.3662,12.3076,12.3076,448500.0
2006-03-27 10:00:00,25.18,25.2,25.17,25.17,322100.0,12.3076,12.3173,12.3027,12.3027,322100.0
2006-03-27 10:10:00,25.17,25.23,25.16,25.2,427500.0,12.3027,12.332,12.2978,12.3173,427500.0
2006-03-27 10:20:00,25.19,25.21,25.15,25.2,451400.0,12.3124,12.3222,12.2929,12.3173,451400.0
2006-03-27 10:30:00,25.21,25.22,25.17,25.19,479300.0,12.3222,12.3271,12.3027,12.3124,479300.0
2006-03-27 10:40:00,25.19,25.19,25.11,25.16,240400.0,12.3124,12.3124,12.2733,12.2978,240400.0
2006-03-27 10:50:00,25.16,25.17,25.11,25.14,163900.0,12.2978,12.3027,12.2733,12.288,163900.0
2006-03-27 11:00:00,25.14,25.18,25.12,25.14,209900.0,12.288,12.3076,12.2782,12.288,209900.0
2006-03-27 11:10:00,25.15,25.15,25.1,25.11,240600.0,12.2929,12.2929,12.2685,12.2733,240600.0
2006-03-27 11:20:00,25.11,25.11,25.07,25.07,146600.0,12.2733,12.2733,12.2538,12.2538,146600.0
2006-03-27 11:30:00,25.08,25.14,25.03,25.14,201000.0,12.2587,12.288,12.2342,12.288,201000.0
2006-03-27 11:40:00,25.14,25.16,25.14,25.14,210200.0,12.288,12.2978,12.288,12.288,210200.0
2006-03-27 11:50:00,25.14,25.16,25.11,25.12,176200.0,12.288,12.2978,12.2733,12.2782,176200.0
2006-03-27 12:00:00,25.13,25.13,25.08,25.08,191000.0,12.2831,12.2831,12.2587,12.2587,191000.0
2006-03-27 12:10:00,25.08,25.14,25.07,25.12,143200.0,12.2587,12.288,12.2538,12.2782,143200.0
2006-03-27 12:20:00,25.13,25.13,25.09,25.12,118600.0,12.2831,12.2831,12.2636,12.2782,118600.0
2006-03-27 12:30:00,25.11,25.52,25.1,25.12,91300.0,12.2733,12.4737,12.2685,12.2782,91300.0
2006-03-27 12:40:00,25.12,25.13,25.1,25.12,65700.0,12.2782,12.2831,12.2685,12.2782,65700.0
2006-03-27 12:50:00,25.13,25.13,25.11,25.12,39500.0,12.2831,12.2831,12.2733,12.2782,39500.0
2006-03-27 13:00:00,25.12,25.12,25.1,25.11,60400.0,12.2782,12.2782,12.2685,12.2733,60400.0
2006-03-27 13:10:00,25.11,25.12,25.08,25.09,77300.0,12.2733,12.2782,12.2587,12.2636,77300.0
2006-03-27 13:20:00,25.08,25.09,25.06,25.07,60500.0,12.2587,12.2636,12.2489,12.2538,60500.0
2006-03-27 13:30:00,25.06,25.12,25.06,25.12,167200.0,12.2489,12.2782,12.2489,12.2782,167200.0
2006-03-27 13:40:00,25.12,25.19,25.11,25.16,181000.0,12.2782,12.3124,12.2733,12.2978,181000.0
2006-03-27 13:50:00,25.16,25.16,25.12,25.16,159300.0,12.2978,12.2978,12.2782,12.2978,159300.0
2006-03-27 14:00:00,25.15,25.16,25.09,25.1,87100.0,12.2929,12.2978,12.2636,12.2685,87100.0
2006-03-27 14:10:00,25.1,25.11,25.06,25.07,120600.0,12.2685,12.2733,12.2489,12.2538,120600.0
2006-03-27 14:20:00,25.06,25.08,25.06,25.07,128500.0,12.2489,12.2587,12.2489,12.2538,128500.0
2006-03-27 14:30:00,25.06,25.13,25.05,25.13,153600.0,12.2489,12.2831,12.244,12.2831,153600.0
2006-03-27 14:40:00,25.12,25.16,25.12,25.16,235700.0,12.2782,12.2978,12.2782,12.2978,235700.0
2006-03-27 14:50:00,25.17,25.17,25.15,25.16,124100.0,12.3027,12.3027,12.2929,12.2978,124100.0
2006-03-27 15:00:00,25.15,25.16,25.15,25.15,83000.0,12.2929,12.2978,12.2929,12.2929,83000.0
2006-03-27 15:10:00,25.15,25.16,25.12,25.12,82700.0,12.2929,12.2978,12.2782,12.2782,82700.0
2006-03-27 15:20:00,25.12,25.13,25.09,25.09,92400.0,12.2782,12.2831,12.2636,12.2636,92400.0
2006-03-27 15:30:00,25.09,25.09,25.06,25.08,172000.0,12.2636,12.2636,12.2489,12.2587,172000.0
2006-03-27 15:40:00,25.07,25.14,25.05,25.13,427200.0,12.2538,12.288,12.244,12.2831,427200.0
2006-03-27 15:50:00,25.13,25.14,25.09,25.11,290600.0,12.2831,12.288,12.2636,12.2733,290600.0
2006-03-28 09:30:00,25.07,25.11,25.01,25.06,216400.0,12.2538,12.2733,12.2245,12.2489,216400.0
2006-03-28 09:40:00,25.05,25.06,24.91,24.93,221800.0,12.244,12.2489,12.1756,12.1854,221800.0
2006-03-28 09:50:00,24.94,25.02,24.94,24.99,393600.0,12.1903,12.2294,12.1903,12.2147,393600.0
2006-03-28 10:00:00,24.99,25.0,24.93,24.94,197400.0,12.2147,12.2196,12.1854,12.1903,197400.0
2006-03-28 10:10:00,24.94,24.95,24.93,24.93,83300.0,12.1903,12.1951,12.1854,12.1854,83300.0
2006-03-28 10:20:00,24.93,24.97,24.92,24.97,111600.0,12.1854,12.2049,12.1805,12.2049,111600.0
2006-03-28 10:30:00,24.96,25.0,24.96,24.99,99000.0,12.2,12.2196,12.2,12.2147,99000.0
2006-03-28 10:40:00,24.99,25.0,24.98,24.98,89000.0,12.2147,12.2196,12.2098,12.2098,89000.0
2006-03-28 10:50:00,25.0,25.01,24.98,24.98,178000.0,12.2196,12.2245,12.2098,12.2098,178000.0
2006-03-28 11:00:00,24.99,25.02,24.98,25.02,166900.0,12.2147,12.2294,12.2098,12.2294,166900.0
2006-03-28 11:10:00,25.02,25.04,25.0,25.01,83700.0,12.2294,12.2391,12.2196,12.2245,83700.0
2006-03-28 11:20:00,25.01,25.08,25.01,25.05,136900.0,12.2245,12.2587,12.2245,12.244,136900.0
2006-03-28 11:30:00,25.05,25.15,25.05,25.12,184300.0,12.244,12.2929,12.244,12.2782,184300.0
2006-03-28 11:40:00,25.1,25.11,25.07,25.1,208400.0,12.2685,12.2733,12.2538,12.2685,208400.0
2006-03-28 11:50:00,25.1,25.11,25.08,25.09,163800.0,12.2685,12.2733,12.2587,12.2636,163800.0
2006-03-28 12:00:00,25.09,25.11,25.09,25.1,49400.0,12.2636,12.2733,12.2636,12.2685,49400.0
2006-03-28 12:10:00,25.11,25.17,25.1,25.15,92100.0,12.2733,12.3027,12.2685,12.2929,92100.0
2006-03-28 12:20:00,25.15,25.2,25.15,25.19,140300.0,12.2929,12.3173,12.2929,12.3124,140300.0
2006-03-28 12:30:00,25.19,25.2,25.16,25.16,177600.0,12.3124,12.3173,12.2978,12.2978,177600.0
2006-03-28 12:40:00,25.16,25.17,25.15,25.17,149700.0,12.2978,12.3027,12.2929,12.3027,149700.0
2006-03-28 12:50:00,25.18,25.19,25.16,25.19,111700.0,12.3076,12.3124,12.2978,12.3124,111700.0
2006-03-28 13:00:00,25.19,25.19,25.17,25.18,36600.0,12.3124,12.3124,12.3027,12.3076,36600.0
2006-03-28 13:10:00,25.19,25.22,25.18,25.21,229700.0,12.3124,12.3271,12.3076,12.3222,229700.0
2006-03-28 13:20:00,25.21,25.25,25.21,25.22,163600.0,12.3222,12.3418,12.3222,12.3271,163600.0
2006-03-28 13:30:00,25.22,25.25,25.21,25.25,114800.0,12.3271,12.3418,12.3222,12.3418,114800.0
2006-03-28 13:40:00,25.24,25.25,25.23,25.23,265400.0,12.3369,12.3418,12.332,12.332,265400.0
2006-03-28 13:50:00,25.23,25.26,25.22,25.25,143500.0,12.332,12.3467,12.3271,12.3418,143500.0
2006-03-28 14:00:00,25.25,25.26,25.2,25.2,263900.0,12.3418,12.3467,12.3173,12.3173,263900.0
2006-03-28 14:10:00,25.19,25.2,25.1,25.11,206900.0,12.3124,12.3173,12.2685,12.2733,206900.0
2006-03-28 14:20:00,25.1,25.11,25.0,25.04,488000.0,12.2685,12.2733,12.2196,12.2391,488000.0
2006-03-28 14:30:00,25.05,25.05,24.95,25.01,256500.0,12.244,12.244,12.1951,12.2245,256500.0
2006-03-28 14:40:00,25.01,25.04,24.95,25.03,139900.0,12.2245,12.2391,12.1951,12.2342,139900.0
2006-03-28 14:50:00,25.03,25.08,25.0,25.08,140300.0,12.2342,12.2587,12.2196,12.2587,140300.0
2006-03-28 15:00:00,25.08,25.08,24.98,24.99,128700.0,12.2587,12.2587,12.2098,12.2147,128700.0
2006-03-28 15:10:00,24.99,24.99,24.85,24.88,320700.0,12.2147,12.2147,12.1463,12.1609,320700.0
2006-03-28 15:20:00,24.88,24.92,24.86,24.87,273800.0,12.1609,12.1805,12.1512,12.156,273800.0
2006-03-28 15:30:00,24.87,24.91,24.86,24.91,193900.0,12.156,12.1756,12.1512,12.1756,193900.0
2006-03-28 15:40:00,24.91,24.91,24.85,24.87,237100.0,12.1756,12.1756,12.1463,12.156,237100.0
2006-03-28 15:50:00,24.88,24.89,24.84,24.88,380000.0,12.1609,12.1658,12.1414,12.1609,380000.0
2006-03-29 09:30:00,24.88,25.07,24.88,25.03,270900.0,12.1609,12.2538,12.1609,12.2342,270900.0
2006-03-29 09:40:00,25.04,25.04,24.88,25.0,113000.0,12.2391,12.2391,12.1609,12.2196,113000.0
2006-03-29 09:50:00,25.0,25.08,24.99,25.05,249300.0,12.2196,12.2587,12.2147,12.244,249300.0
2006-03-29 10:00:00,25.05,25.1,25.04,25.08,167500.0,12.244,12.2685,12.2391,12.2587,167500.0
2006-03-29 10:10:00,25.08,25.18,25.06,25.15,196300.0,12.2587,12.3076,12.2489,12.2929,196300.0
2006-03-29 10:20:00,25.14,25.22,25.14,25.18,201400.0,12.288,12.3271,12.288,12.3076,201400.0
2006-03-29 10:30:00,25.19,25.19,25.13,25.13,188000.0,12.3124,12.3124,12.2831,12.2831,188000.0
2006-03-29 10:40:00,25.12,25.13,25.03,25.05,109700.0,12.2782,12.2831,12.2342,12.244,109700.0
2006-03-29 10:50:00,25.05,25.09,25.04,25.07,245900.0,12.244,12.2636,12.2391,12.2538,245900.0
2006-03-29 11:00:00,25.07,25.08,25.03,25.05,76900.0,12.2538,12.2587,12.2342,12.244,76900.0
2006-03-29 11:10:00,25.05,25.12,25.05,25.11,102500.0,12.244,12.2782,12.244,12.2733,102500.0
2006-03-29 11:20:00,25.1,25.12,25.06,25.09,145200.0,12.2685,12.2782,12.2489,12.2636,145200.0
2006-03-29 11:30:00,25.08,25.15,25.08,25.09,103900.0,12.2587,12.2929,12.2587,12.2636,103900.0
2006-03-29 11:40:00,25.09,25.15,25.09,25.12,73200.0,12.2636,12.2929,12.2636,12.2782,73200.0
2006-03-29 11:50:00,25.11,25.14,25.1,25.12,82900.0,12.2733,12.288,12.2685,12.2782,82900.0
2006-03-29 12:00:00,25.12,25.16,25.11,25.12,123800.0,12.2782,12.2978,12.2733,12.2782,123800.0
2006-03-29 12:10:00,25.13,25.15,25.12,25.12,203300.0,12.2831,12.2929,12.2782,12.2782,203300.0
2006-03-29 12:20:00,25.12,25.14,25.09,25.1,192400.0,12.2782,12.288,12.2636,12.2685,192400.0
2006-03-29 12:30:00,25.09,25.09,25.06,25.06,81200.0,12.2636,12.2636,12.2489,12.2489,81200.0
2006-03-29 12:40:00,25.06,25.08,25.06,25.07,93200.0,12.2489,12.2587,12.2489,12.2538,93200.0
2006-03-29 12:50:00,25.08,25.08,25.04,25.05,115800.0,12.2587,12.2587,12.2391,12.244,115800.0
2006-03-29 13:00:00,25.05,25.1,25.04,25.09,66600.0,12.244,12.2685,12.2391,12.2636,66600.0
2006-03-29 13:10:00,25.08,25.1,25.05,25.1,69000.0,12.2587,12.2685,12.244,12.2685,69000.0
2006-03-29 13:20:00,25.1,25.15,25.09,25.09,148200.0,12.2685,12.2929,12.2636,12.2636,148200.0
2006-03-29 13:30:00,25.1,25.1,25.06,25.08,55200.0,12.2685,12.2685,12.2489,12.2587,55200.0
2006-03-29 13:40:00,25.08,25.08,25.05,25.05,48100.0,12.2587,12.2587,12.244,12.244,48100.0
2006-03-29 13:50:00,25.05,25.08,25.05,25.06,74000.0,12.244,12.2587,12.244,12.2489,74000.0
2006-03-29 14:00:00,25.07,25.14,25.07,25.11,230500.0,12.2538,12.288,12.2538,12.2733,230500.0
2006-03-29 14:10:00,25.11,25.11,25.08,25.09,264600.0,12.2733,12.2733,12.2587,12.2636,264600.0
2006-03-29 14:20:00,25.08,25.1,25.05,25.06,99600.0,12.2587,12.2685,12.244,12.2489,99600.0
2006-03-29 14:30:00,25.06,25.07,25.04,25.05,90300.0,12.2489,12.2538,12.2391,12.244,90300.0
2006-03-29 14:40:00,25.04,25.05,25.0,25.01,118200.0,12.2391,12.244,12.2196,12.2245,118200.0
2006-03-29 14:50:00,25.01,25.06,25.0,25.04,117900.0,12.2245,12.2489,12.2196,12.2391,117900.0
2006-03-29 15:00:00,25.05,25.08,25.04,25.05,150700.0,12.244,12.2587,12.2391,12.244,150700.0
2006-03-29 15:10:00,25.06,25.06,25.0,25.0,118800.0,12.2489,12.2489,12.2196,12.2196,118800.0
2006-03-29 15:20:00,25.01,25.02,25.0,25.01,156800.0,12.2245,12.2294,12.2196,12.2245,156800.0
2006-03-29 15:30:00,25.01,25.02,24.99,24.99,214700.0,12.2245,12.2294,12.2147,12.2147,214700.0
2006-03-29 15:40:00,24.99,25.0,24.95,24.95,232400.0,12.2147,12.2196,12.1951,12.1951,232400.0
2006-03-29 15:50:00,24.95,24.99,24.95,24.96,289900.0,12.1951,12.2147,12.1951,12.2,289900.0
2006-03-30 09:30:00,24.87,25.04,24.84,25.04,218200.0,12.156,12.2391,12.1414,12.2391,218200.0
2006-03-30 09:40:00,25.04,25.08,24.96,24.96,178900.0,12.2391,12.2587,12.2,12.2,178900.0
2006-03-30 09:50:00,24.97,25.03,24.94,25.01,147100.0,12.2049,12.2342,12.1903,12.2245,147100.0
2006-03-30 10:00:00,25.01,25.09,25.01,25.06,91600.0,12.2245,12.2636,12.2245,12.2489,91600.0
2006-03-30 10:10:00,25.07,25.07,25.01,25.01,120200.0,12.2538,12.2538,12.2245,12.2245,120200.0
2006-03-30 10:20:00,25.0,25.05,24.98,24.99,100000.0,12.2196,12.244,12.2098,12.2147,100000.0
2006-03-30 10:30:00,24.99,24.99,24.96,24.97,83600.0,12.2147,12.2147,12.2,12.2049,83600.0
2006-03-30 10:40:00,24.97,25.01,24.95,25.01,137300.0,12.2049,12.2245,12.1951,12.2245,137300.0
2006-03-30 10:50:00,25.0,25.02,24.98,24.98,110100.0,12.2196,12.2294,12.2098,12.2098,110100.0
2006-03-30 11:00:00,25.0,25.01,24.94,24.95,83700.0,12.2196,12.2245,12.1903,12.1951,83700.0
2006-03-30 11:10:00,24.96,24.96,24.91,24.95,84200.0,12.2,12.2,12.1756,12.1951,84200.0
2006-03-30 11:20:00,24.95,24.96,24.9,24.91,71800.0,12.1951,12.2,12.1707,12.1756,71800.0
2006-03-30 11:30:00,24.92,24.94,24.87,24.87,104700.0,12.1805,12.1903,12.156,12.156,104700.0
2006-03-30 11:40:00,24.88,24.88,24.86,24.87,39000.0,12.1609,12.1609,12.1512,12.156,39000.0
2006-03-30 11:50:00,24.86,24.88,24.85,24.88,485200.0,12.1512,12.1609,12.1463,12.1609,485200.0
2006-03-30 12:00:00,24.87,24.87,24.85,24.86,118300.0,12.156,12.156,12.1463,12.1512,118300.0
2006-03-30 12:10:00,24.85,24.86,24.8,24.8,217800.0,12.1463,12.1512,12.1218,12.1218,217800.0
2006-03-30 12:20:00,24.8,24.81,24.76,24.79,128200.0,12.1218,12.1267,12.1023,12.1169,128200.0
2006-03-30 12:30:00,24.79,24.79,24.75,24.75,87600.0,12.1169,12.1169,12.0974,12.0974,87600.0
2006-03-30 12:40:00,24.76,24.77,24.69,24.75,165300.0,12.1023,12.1072,12.0681,12.0974,165300.0
2006-03-30 12:50:00,24.75,24.78,24.75,24.78,59400.0,12.0974,12.112,12.0974,12.112,59400.0
2006-03-30 13:00:00,24.78,24.78,24.73,24.77,87000.0,12.112,12.112,12.0876,12.1072,87000.0
2006-03-30 13:10:00,24.77,24.77,24.72,24.73,104500.0,12.1072,12.1072,12.0827,12.0876,104500.0
2006-03-30 13:20:00,24.74,24.78,24.74,24.75,70600.0,12.0925,12.112,12.0925,12.0974,70600.0
2006-03-30 13:30:00,24.74,24.77,24.7,24.76,118000.0,12.0925,12.1072,12.0729,12.1023,118000.0
2006-03-30 13:40:00,24.76,24.81,24.76,24.81,100800.0,12.1023,12.1267,12.1023,12.1267,100800.0
2006-03-30 13:50:00,24.82,24.83,24.81,24.82,85800.0,12.1316,12.1365,12.1267,12.1316,85800.0
2006-03-30 14:00:00,24.82,24.87,24.81,24.86,63300.0,12.1316,12.156,12.1267,12.1512,63300.0
2006-03-30 14:10:00,24.86,24.87,24.85,24.85,81800.0,12.1512,12.156,12.1463,12.1463,81800.0
2006-03-30 14:20:00,24.85,24.89,24.84,24.89,97800.0,12.1463,12.1658,12.1414,12.1658,97800.0
2006-03-30 14:30:00,24.89,24.95,24.85,24.85,380700.0,12.1658,12.1951,12.1463,12.1463,380700.0
2006-03-30 14:40:00,24.85,24.89,24.85,24.88,179900.0,12.1463,12.1658,12.1463,12.1609,179900.0
2006-03-30 14:50:00,24.89,24.89,24.86,24.88,168400.0,12.1658,12.1658,12.1512,12.1609,168400.0
2006-03-30 15:00:00,24.88,24.9,24.86,24.88,164700.0,12.1609,12.1707,12.1512,12.1609,164700.0
2006-03-30 15:10:00,24.87,24.91,24.87,24.91,184500.0,12.156,12.1756,12.156,12.1756,184500.0
2006-03-30 15:20:00,24.9,24.96,24.9,24.95,209200.0,12.1707,12.2,12.1707,12.1951,209200.0
2006-03-30 15:30:00,24.95,24.99,24.94,24.96,201500.0,12.1951,12.2147,12.1903,12.2,201500.0
2006-03-30 15:40:00,24.97,25.02,24.96,25.0,310800.0,12.2049,12.2294,12.2,12.2196,310800.0
2006-03-30 15:50:00,25.01,25.02,24.96,24.96,301500.0,12.2245,12.2294,12.2,12.2,301500.0
2006-03-31 09:30:00,24.9,25.03,24.88,24.92,279400.0,12.1707,12.2342,12.1609,12.1805,279400.0
2006-03-31 09:40:00,24.91,24.99,24.89,24.97,184900.0,12.1756,12.2147,12.1658,12.2049,184900.0
2006-03-31 09:50:00,24.98,24.98,24.81,24.92,225900.0,12.2098,12.2098,12.1267,12.1805,225900.0
2006-03-31 10:00:00,24.93,24.93,24.85,24.87,255500.0,12.1854,12.1854,12.1463,12.156,255500.0
2006-03-31 10:10:00,24.87,24.93,24.87,24.92,74100.0,12.156,12.1854,12.156,12.1805,74100.0
2006-03-31 10:20:00,24.91,24.92,24.86,24.9,99300.0,12.1756,12.1805,12.1512,12.1707,99300.0
2006-03-31 10:30:00,24.89,24.95,24.88,24.92,119900.0,12.1658,12.1951,12.1609,12.1805,119900.0
2006-03-31 10:40:00,24.92,24.95,24.89,24.9,130300.0,12.1805,12.1951,12.1658,12.1707,130300.0
2006-03-31 10:50:00,24.9,24.92,24.86,24.91,91400.0,12.1707,12.1805,12.1512,12.1756,91400.0
2006-03-31 11:00:00,24.9,24.91,24.86,24.9,96700.0,12.1707,12.1756,12.1512,12.1707,96700.0
2006-03-31 11:10:00,24.91,24.91,24.81,24.84,79500.0,12.1756,12.1756,12.1267,12.1414,79500.0
2006-03-31 11:20:00,24.84,24.88,24.83,24.86,75000.0,12.1414,12.1609,12.1365,12.1512,75000.0
2006-03-31 11:30:00,24.86,24.86,24.83,24.84,100900.0,12.1512,12.1512,12.1365,12.1414,100900.0
2006-03-31 11:40:00,24.84,24.87,24.82,24.85,96600.0,12.1414,12.156,12.1316,12.1463,96600.0
2006-03-31 11:50:00,24.85,24.86,24.82,24.83,80800.0,12.1463,12.1512,12.1316,12.1365,80800.0
2006-03-31 12:00:00,24.84,24.86,24.82,24.84,99300.0,12.1414,12.1512,12.1316,12.1414,99300.0
2006-03-31 12:10:00,24.83,24.85,24.81,24.82,104200.0,12.1365,12.1463,12.1267,12.1316,104200.0
2006-03-31 12:20:00,24.8,24.86,24.8,24.84,85500.0,12.1218,12.1512,12.1218,12.1414,85500.0
2006-03-31 12:30:00,24.84,24.85,24.81,24.83,84400.0,12.1414,12.1463,12.1267,12.1365,84400.0
2006-03-31 12:40:00,24.82,24.84,24.76,24.76,86900.0,12.1316,12.1414,12.1023,12.1023,86900.0
2006-03-31 12:50:00,24.76,24.77,24.7,24.72,101000.0,12.1023,12.1072,12.0729,12.0827,101000.0
2006-03-31 13:00:00,24.71,24.75,24.71,24.73,150700.0,12.0778,12.0974,12.0778,12.0876,150700.0
2006-03-31 13:10:00,24.73,24.74,24.72,24.73,92200.0,12.0876,12.0925,12.0827,12.0876,92200.0
2006-03-31 13:20:00,24.73,24.73,24.67,24.68,98500.0,12.0876,12.0876,12.0583,12.0632,98500.0
2006-03-31 13:30:00,24.69,24.69,24.65,24.66,109200.0,12.0681,12.0681,12.0485,12.0534,109200.0
2006-03-31 13:40:00,24.66,24.67,24.63,24.64,75500.0,12.0534,12.0583,12.0387,12.0436,75500.0
2006-03-31 13:50:00,24.64,24.66,24.62,24.65,84600.0,12.0436,12.0534,12.0338,12.0485,84600.0
2006-03-31 14:00:00,24.65,24.68,24.65,24.66,96600.0,12.0485,12.0632,12.0485,12.0534,96600.0
2006-03-31 14:10:00,24.66,24.67,24.64,24.64,67000.0,12.0534,12.0583,12.0436,12.0436,67000.0
2006-03-31 14:20:00,24.64,24.65,24.59,24.6,157000.0,12.0436,12.0485,12.0192,12.0241,157000.0
2006-03-31 14:30:00,24.59,24.66,24.59,24.66,241800.0,12.0192,12.0534,12.0192,12.0534,241800.0
2006-03-31 14:40:00,24.66,24.66,24.62,24.62,114500.0,12.0534,12.0534,12.0338,12.0338,114500.0
2006-03-31 14:50:00,24.62,24.64,24.61,24.64,277800.0,12.0338,12.0436,12.029,12.0436,277800.0
2006-03-31 15:00:00,24.64,24.65,24.6,24.61,185200.0,12.0436,12.0485,12.0241,12.029,185200.0
2006-03-31 15:10:00,24.61,24.61,24.56,24.57,247400.0,12.029,12.029,12.0045,12.0094,247400.0
2006-03-31 15:20:00,24.58,24.64,24.57,24.64,148600.0,12.0143,12.0436,12.0094,12.0436,148600.0
2006-03-31 15:30:00,24.64,24.64,24.58,24.6,231400.0,12.0436,12.0436,12.0143,12.0241,231400.0
2006-03-31 15:40:00,24.6,24.6,24.56,24.58,336300.0,12.0241,12.0241,12.0045,12.0143,336300.0
2006-03-31 15:50:00,24.59,24.62,24.58,24.61,508500.0,12.0192,12.0338,12.0143,12.029,508500.0
2006-04-03 09:30:00,24.75,24.88,24.69,24.71,234600.0,12.0974,12.1609,12.0681,12.0778,234600.0
2006-04-03 09:40:00,24.7,24.87,24.65,24.83,169500.0,12.0729,12.156,12.0485,12.1365,169500.0
2006-04-03 09:50:00,24.84,24.88,24.82,24.85,196400.0,12.1414,12.1609,12.1316,12.1463,196400.0
2006-04-03 10:00:00,24.85,24.97,24.84,24.96,240600.0,12.1463,12.2049,12.1414,12.2,240600.0
2006-04-03 10:10:00,24.96,24.97,24.82,24.84,172600.0,12.2,12.2049,12.1316,12.1414,172600.0
2006-04-03 10:20:00,24.84,24.87,24.77,24.78,115300.0,12.1414,12.156,12.1072,12.112,115300.0
2006-04-03 10:30:00,24.79,24.92,24.79,24.81,126500.0,12.1169,12.1805,12.1169,12.1267,126500.0
2006-04-03 10:40:00,24.81,24.83,24.75,24.75,144300.0,12.1267,12.1365,12.0974,12.0974,144300.0
2006-04-03 10:50:00,24.76,24.76,24.71,24.73,97900.0,12.1023,12.1023,12.0778,12.0876,97900.0
2006-04-03 11:00:00,24.73,24.75,24.71,24.71,57700.0,12.0876,12.0974,12.0778,12.0778,57700.0
2006-04-03 11:10:00,24.72,24.78,24.71,24.77,96300.0,12.0827,12.112,12.0778,12.1072,96300.0
2006-04-03 11:20:00,24.77,24.82,24.76,24.79,63600.0,12.1072,12.1316,12.1023,12.1169,63600.0
2006-04-03 11:30:00,24.79,24.83,24.74,24.83,99000.0,12.1169,12.1365,12.0925,12.1365,99000.0
2006-04-03 11:40:00,24.83,24.83,24.77,24.8,96600.0,12.1365,12.1365,12.1072,12.1218,96600.0
2006-04-03 11:50:00,24.79,24.87,24.79,24.82,77100.0,12.1169,12.156,12.1169,12.1316,77100.0
2006-04-03 12:00:00,24.81,24.83,24.8,24.83,67600.0,12.1267,12.1365,12.1218,12.1365,67600.0
2006-04-03 12:10:00,24.82,24.83,24.78,24.82,107900.0,12.1316,12.1365,12.112,12.1316,107900.0
2006-04-03 12:20:00,24.83,24.86,24.82,24.85,75500.0,12.1365,12.1512,12.1316,12.1463,75500.0
2006-04-03 12:30:00,24.85,24.86,24.83,24.84,64900.0,12.1463,12.1512,12.1365,12.1414,64900.0
2006-04-03 12:40:00,24.85,24.85,24.8,24.8,29500.0,12.1463,12.1463,12.1218,12.1218,29500.0
2006-04-03 12:50:00,24.8,24.83,24.79,24.81,96600.0,12.1218,12.1365,12.1169,12.1267,96600.0
2006-04-03 13:00:00,24.81,24.83,24.81,24.82,46100.0,12.1267,12.1365,12.1267,12.1316,46100.0
2006-04-03 13:10:00,24.82,24.87,24.8,24.87,123300.0,12.1316,12.156,12.1218,12.156,123300.0
2006-04-03 13:20:00,24.87,24.87,24.84,24.84,48800.0,12.156,12.156,12.1414,12.1414,48800.0
2006-04-03 13:30:00,24.85,24.85,24.82,24.84,66500.0,12.1463,12.1463,12.1316,12.1414,66500.0
2006-04-03 13:40:00,24.84,24.84,24.81,24.82,42800.0,12.1414,12.1414,12.1267,12.1316,42800.0
2006-04-03 13:50:00,24.82,24.83,24.81,24.83,113600.0,12.1316,12.1365,12.1267,12.1365,113600.0
2006-04-03 14:00:00,24.82,24.83,24.81,24.83,52000.0,12.1316,12.1365,12.1267,12.1365,52000.0
2006-04-03 14:10:00,24.82,24.86,24.78,24.81,97600.0,12.1316,12.1512,12.112,12.1267,97600.0
2006-04-03 14:20:00,24.8,24.85,24.79,24.8,76200.0,12.1218,12.1463,12.1169,12.1218,76200.0
2006-04-03 14:30:00,24.8,24.82,24.75,24.77,138100.0,12.1218,12.1316,12.0974,12.1072,138100.0
2006-04-03 14:40:00,24.77,24.78,24.72,24.72,100200.0,12.1072,12.112,12.0827,12.0827,100200.0
2006-04-03 14:50:00,24.73,24.75,24.71,24.73,142900.0,12.0876,12.0974,12.0778,12.0876,142900.0
2006-04-03 15:00:00,24.73,24.79,24.72,24.78,72400.0,12.0876,12.1169,12.0827,12.112,72400.0
2006-04-03 15:10:00,24.78,24.82,24.77,24.82,97800.0,12.112,12.1316,12.1072,12.1316,97800.0
2006-04-03 15:20:00,24.82,24.84,24.75,24.79,163900.0,12.1316,12.1414,12.0974,12.1169,163900.0
2006-04-03 15:30:00,24.78,24.79,24.7,24.73,276400.0,12.112,12.1169,12.0729,12.0876,276400.0
2006-04-03 15:40:00,24.72,24.73,24.6,24.65,386300.0,12.0827,12.0876,12.0241,12.0485,386300.0
2006-04-03 15:50:00,24.66,24.72,24.65,24.71,741400.0,12.0534,12.0827,12.0485,12.0778,741400.0
2006-04-04 09:30:00,24.72,24.84,24.66,24.73,233700.0,12.0827,12.1414,12.0534,12.0876,233700.0
2006-04-04 09:40:00,24.72,24.74,24.56,24.6,135200.0,12.0827,12.0925,12.0045,12.0241,135200.0
2006-04-04 09:50:00,24.59,24.62,24.53,24.53,192000.0,12.0192,12.0338,11.9899,11.9899,192000.0
2006-04-04 10:00:00,24.53,24.68,24.53,24.64,177600.0,11.9899,12.0632,11.9899,12.0436,177600.0
2006-04-04 10:10:00,24.64,24.66,24.62,24.64,118000.0,12.0436,12.0534,12.0338,12.0436,118000.0
2006-04-04 10:20:00,24.65,24.67,24.63,24.63,92400.0,12.0485,12.0583,12.0387,12.0387,92400.0
2006-04-04 10:30:00,24.63,24.64,24.61,24.61,58100.0,12.0387,12.0436,12.029,12.029,58100.0
2006-04-04 10:40:00,24.61,24.64,24.59,24.64,119400.0,12.029,12.0436,12.0192,12.0436,119400.0
2006-04-04 10:50:00,24.63,24.63,24.6,24.61,68100.0,12.0387,12.0387,12.0241,12.029,68100.0
2006-04-04 11:00:00,24.61,24.62,24.6,24.6,89500.0,12.029,12.0338,12.0241,12.0241,89500.0
2006-04-04 11:10:00,24.6,24.62,24.57,24.61,99500.0,12.0241,12.0338,12.0094,12.029,99500.0
2006-04-04 11:20:00,24.61,24.65,24.61,24.65,99900.0,12.029,12.0485,12.029,12.0485,99900.0
2006-04-04 11:30:00,24.64,24.67,24.64,24.66,115600.0,12.0436,12.0583,12.0436,12.0534,115600.0
2006-04-04 11:40:00,24.66,24.69,24.64,24.67,185800.0,12.0534,12.0681,12.0436,12.0583,185800.0
2006-04-04 11:50:00,24.68,24.74,24.68,24.74,114000.0,12.0632,12.0925,12.0632,12.0925,114000.0
2006-04-04 12:00:00,24.74,24.8,24.74,24.77,126600.0,12.0925,12.1218,12.0925,12.1072,126600.0
2006-04-04 12:10:00,24.77,24.78,24.72,24.74,103000.0,12.1072,12.112,12.0827,12.0925,103000.0
2006-04-04 12:20:00,24.73,24.76,24.72,24.72,50600.0,12.0876,12.1023,12.0827,12.0827,50600.0
2006-04-04 12:30:00,24.72,24.73,24.7,24.72,38500.0,12.0827,12.0876,12.0729,12.0827,38500.0
2006-04-04 12:40:00,24.73,24.76,24.72,24.75,80700.0,12.0876,12.1023,12.0827,12.0974,80700.0
2006-04-04 12:50:00,24.75,24.85,24.74,24.83,185000.0,12.0974,12.1463,12.0925,12.1365,185000.0
2006-04-04 13:00:00,24.83,24.84,24.8,24.83,97500.0,12.1365,12.1414,12.1218,12.1365,97500.0
2006-04-04 13:10:00,24.84,24.84,24.73,24.73,91000.0,12.1414,12.1414,12.0876,12.0876,91000.0
2006-04-04 13:20:00,24.74,24.75,24.7,24.7,51900.0,12.0925,12.0974,12.0729,12.0729,51900.0
2006-04-04 13:30:00,24.7,24.71,24.67,24.67,52800.0,12.0729,12.0778,12.0583,12.0583,52800.0
2006-04-04 13:40:00,24.67,24.68,24.61,24.63,97200.0,12.0583,12.0632,12.029,12.0387,97200.0
2006-04-04 13:50:00,24.63,24.71,24.63,24.67,80700.0,12.0387,12.0778,12.0387,12.0583,80700.0
2006-04-04 14:00:00,24.67,24.69,24.62,24.69,146600.0,12.0583,12.0681,12.0338,12.0681,146600.0
2006-04-04 14:10:00,24.69,24.72,24.68,24.71,97500.0,12.0681,12.0827,12.0632,12.0778,97500.0
2006-04-04 14:20:00,24.71,24.82,24.71,24.79,116700.0,12.0778,12.1316,12.0778,12.1169,116700.0
2006-04-04 14:30:00,24.79,24.8,24.74,24.75,180500.0,12.1169,12.1218,12.0925,12.0974,180500.0
2006-04-04 14:40:00,24.75,24.79,24.74,24.77,94200.0,12.0974,12.1169,12.0925,12.1072,94200.0
2006-04-04 14:50:00,24.77,24.78,24.76,24.77,99200.0,12.1072,12.112,12.1023,12.1072,99200.0
2006-04-04 15:00:00,24.76,24.77,24.74,24.75,139300.0,12.1023,12.1072,12.0925,12.0974,139300.0
2006-04-04 15:10:00,24.74,24.75,24.7,24.72,131800.0,12.0925,12.0974,12.0729,12.0827,131800.0
2006-04-04 15:20:00,24.73,24.75,24.72,24.72,105800.0,12.0876,12.0974,12.0827,12.0827,105800.0
2006-04-04 15:30:00,24.73,24.73,24.7,24.71,226800.0,12.0876,12.0876,12.0729,12.0778,226800.0
2006-04-04 15:40:00,24.7,24.75,24.69,24.74,890500.0,12.0729,12.0974,12.0681,12.0925,890500.0
2006-04-04 15:50:00,24.75,24.78,24.74,24.75,290100.0,12.0974,12.112,12.0925,12.0974,290100.0
2006-04-05 09:30:00,24.5,24.62,24.48,24.56,345800.0,12.1118,12.1711,12.1019,12.1415,345800.0
2006-04-05 09:40:00,24.56,24.61,24.53,24.54,293300.0,12.1415,12.1662,12.1267,12.1316,293300.0
2006-04-05 09:50:00,24.54,24.65,24.53,24.61,180900.0,12.1316,12.186,12.1267,12.1662,180900.0
2006-04-05 10:00:00,24.62,24.64,24.56,24.58,210100.0,12.1711,12.181,12.1415,12.1514,210100.0
2006-04-05 10:10:00,24.59,24.6,24.58,24.6,138300.0,12.1563,12.1613,12.1514,12.1613,138300.0
2006-04-05 10:20:00,24.6,24.65,24.59,24.62,93000.0,12.1613,12.186,12.1563,12.1711,93000.0
2006-04-05 10:30:00,24.62,24.63,24.54,24.57,128900.0,12.1711,12.1761,12.1316,12.1464,128900.0
2006-04-05 10:40:00,24.57,24.58,24.52,24.55,140300.0,12.1464,12.1514,12.1217,12.1365,140300.0
2006-04-05 10:50:00,24.56,24.56,24.46,24.47,141000.0,12.1415,12.1415,12.0921,12.097,141000.0
2006-04-05 11:00:00,24.46,24.48,24.45,24.46,176400.0,12.0921,12.1019,12.0871,12.0921,176400.0
2006-04-05 11:10:00,24.45,24.51,24.45,24.47,102500.0,12.0871,12.1168,12.0871,12.097,102500.0
2006-04-05 11:20:00,24.48,24.52,24.47,24.5,61700.0,12.1019,12.1217,12.097,12.1118,61700.0
2006-04-05 11:30:00,24.51,24.51,24.48,24.49,104600.0,12.1168,12.1168,12.1019,12.1069,104600.0
2006-04-05 11:40:00,24.49,24.51,24.48,24.48,99300.0,12.1069,12.1168,12.1019,12.1019,99300.0
2006-04-05 11:50:00,24.49,24.54,24.48,24.49,84100.0,12.1069,12.1316,12.1019,12.1069,84100.0
2006-04-05 12:00:00,24.48,24.5,24.46,24.49,95100.0,12.1019,12.1118,12.0921,12.1069,95100.0
2006-04-05 12:10:00,24.49,24.5,24.47,24.48,76100.0,12.1069,12.1118,12.097,12.1019,76100.0
2006-04-05 12:20:00,24.47,24.52,24.47,24.51,125000.0,12.097,12.1217,12.097,12.1168,125000.0
2006-04-05 12:30:00,24.52,24.54,24.51,24.52,53900.0,12.1217,12.1316,12.1168,12.1217,53900.0
2006-04-05 12:40:00,24.51,24.58,24.5,24.57,63600.0,12.1168,12.1514,12.1118,12.1464,63600.0
2006-04-05 12:50:00,24.57,24.6,24.55,24.55,126600.0,12.1464,12.1613,12.1365,12.1365,126600.0
2006-04-05 13:00:00,24.55,24.61,24.51,24.51,110400.0,12.1365,12.1662,12.1168,12.1168,110400.0
2006-04-05 13:10:00,24.51,24.52,24.49,24.5,41600.0,12.1168,12.1217,12.1069,12.1118,41600.0
2006-04-05 13:20:00,24.5,24.51,24.49,24.5,36300.0,12.1118,12.1168,12.1069,12.1118,36300.0
2006-04-05 13:30:00,24.5,24.53,24.49,24.49,69100.0,12.1118,12.1267,12.1069,12.1069,69100.0
2006-04-05 13:40:00,24.49,24.52,24.46,24.51,65500.0,12.1069,12.1217,12.0921,12.1168,65500.0
2006-04-05 13:50:00,24.51,24.56,24.5,24.54,88000.0,12.1168,12.1415,12.1118,12.1316,88000.0
2006-04-05 14:00:00,24.54,24.56,24.52,24.55,68800.0,12.1316,12.1415,12.1217,12.1365,68800.0
2006-04-05 14:10:00,24.55,24.56,24.52,24.52,56100.0,12.1365,12.1415,12.1217,12.1217,56100.0
2006-04-05 14:20:00,24.53,24.53,24.46,24.47,83600.0,12.1267,12.1267,12.0921,12.097,83600.0
2006-04-05 14:30:00,24.47,24.49,24.44,24.44,123900.0,12.097,12.1069,12.0822,12.0822,123900.0
2006-04-05 14:40:00,24.44,24.52,24.44,24.52,104300.0,12.0822,12.1217,12.0822,12.1217,104300.0
2006-04-05 14:50:00,24.52,24.57,24.51,24.57,98000.0,12.1217,12.1464,12.1168,12.1464,98000.0
2006-04-05 15:00:00,24.57,24.57,24.47,24.53,127300.0,12.1464,12.1464,12.097,12.1267,127300.0
2006-04-05 15:10:00,24.53,24.58,24.52,24.58,112400.0,12.1267,12.1514,12.1217,12.1514,112400.0
2006-04-05 15:20:00,24.58,24.61,24.58,24.59,147400.0,12.1514,12.1662,12.1514,12.1563,147400.0
2006-04-05 15:30:00,24.58,24.59,24.58,24.58,126000.0,12.1514,12.1563,12.1514,12.1514,126000.0
2006-04-05 15:40:00,24.58,24.59,24.5,24.52,192600.0,12.1514,12.1563,12.1118,12.1217,192600.0
2006-04-05 15:50:00,24.52,24.55,24.52,24.53,168200.0,12.1217,12.1365,12.1217,12.1267,168200.0
2006-04-06 09:30:00,24.5,24.65,24.5,24.54,404800.0,12.1118,12.186,12.1118,12.1316,404800.0
2006-04-06 09:40:00,24.53,24.65,24.53,24.62,246800.0,12.1267,12.186,12.1267,12.1711,246800.0
2006-04-06 09:50:00,24.63,24.66,24.56,24.57,216900.0,12.1761,12.1909,12.1415,12.1464,216900.0
2006-04-06 10:00:00,24.57,24.57,24.51,24.52,91500.0,12.1464,12.1464,12.1168,12.1217,91500.0
2006-04-06 10:10:00,24.52,24.56,24.5,24.53,102100.0,12.1217,12.1415,12.1118,12.1267,102100.0
2006-04-06 10:20:00,24.52,24.53,24.45,24.46,93800.0,12.1217,12.1267,12.0871,12.0921,93800.0
2006-04-06 10:30:00,24.45,24.46,24.4,24.43,68400.0,12.0871,12.0921,12.0624,12.0772,68400.0
2006-04-06 10:40:00,24.42,24.44,24.41,24.41,82200.0,12.0723,12.0822,12.0673,12.0673,82200.0
2006-04-06 10:50:00,24.41,24.51,24.4,24.51,323100.0,12.0673,12.1168,12.0624,12.1168,323100.0
2006-04-06 11:00:00,24.5,24.52,24.45,24.45,81700.0,12.1118,12.1217,12.0871,12.0871,81700.0
2006-04-06 11:10:00,24.46,24.53,24.45,24.5,203900.0,12.0921,12.1267,12.0871,12.1118,203900.0
2006-04-06 11:20:00,24.51,24.56,24.5,24.53,160300.0,12.1168,12.1415,12.1118,12.1267,160300.0
2006-04-06 11:30:00,24.54,24.62,24.53,24.62,167800.0,12.1316,12.1711,12.1267,12.1711,167800.0
2006-04-06 11:40:00,24.62,24.66,24.61,24.66,274000.0,12.1711,12.1909,12.1662,12.1909,274000.0
2006-04-06 11:50:00,24.66,24.67,24.61,24.62,158700.0,12.1909,12.1959,12.1662,12.1711,158700.0
2006-04-06 12:00:00,24.62,24.63,24.57,24.61,216100.0,12.1711,12.1761,12.1464,12.1662,216100.0
2006-04-06 12:10:00,24.62,24.63,24.56,24.56,91200.0,12.1711,12.1761,12.1415,12.1415,91200.0
2006-04-06 12:20:00,24.56,24.6,24.55,24.59,162100.0,12.1415,12.1613,12.1365,12.1563,162100.0
2006-04-06 12:30:00,24.59,24.6,24.57,24.58,76500.0,12.1563,12.1613,12.1464,12.1514,76500.0
2006-04-06 12:40:00,24.59,24.61,24.58,24.6,108600.0,12.1563,12.1662,12.1514,12.1613,108600.0
2006-04-06 12:50:00,24.6,24.62,24.59,24.6,78700.0,12.1613,12.1711,12.1563,12.1613,78700.0
2006-04-06 13:00:00,24.6,24.64,24.6,24.62,88200.0,12.1613,12.181,12.1613,12.1711,88200.0
2006-04-06 13:10:00,24.62,24.64,24.62,24.63,58600.0,12.1711,12.181,12.1711,12.1761,58600.0
2006-04-06 13:20:00,24.63,24.66,24.63,24.63,157000.0,12.1761,12.1909,12.1761,12.1761,157000.0
2006-04-06 13:30:00,24.63,24.64,24.63,24.63,92100.0,12.1761,12.181,12.1761,12.1761,92100.0
2006-04-06 13:40:00,24.63,24.64,24.57,24.64,227900.0,12.1761,12.181,12.1464,12.181,227900.0
2006-04-06 13:50:00,24.64,24.66,24.63,24.63,231200.0,12.181,12.1909,12.1761,12.1761,231200.0
2006-04-06 14:00:00,24.64,24.68,24.64,24.67,144300.0,12.181,12.2008,12.181,12.1959,144300.0
2006-04-06 14:10:00,24.68,24.77,24.66,24.75,332100.0,12.2008,12.2453,12.1909,12.2354,332100.0
2006-04-06 14:20:00,24.75,24.84,24.74,24.77,246600.0,12.2354,12.2799,12.2305,12.2453,246600.0
2006-04-06 14:30:00,24.76,24.78,24.75,24.77,206800.0,12.2404,12.2502,12.2354,12.2453,206800.0
2006-04-06 14:40:00,24.77,24.8,24.73,24.75,167700.0,12.2453,12.2601,12.2255,12.2354,167700.0
2006-04-06 14:50:00,24.75,24.8,24.75,24.8,101300.0,12.2354,12.2601,12.2354,12.2601,101300.0
2006-04-06 15:00:00,24.8,24.82,24.8,24.81,239400.0,12.2601,12.27,12.2601,12.2651,239400.0
2006-04-06 15:10:00,24.81,24.85,24.81,24.84,258800.0,12.2651,12.2849,12.2651,12.2799,258800.0
2006-04-06 15:20:00,24.84,24.85,24.81,24.83,219600.0,12.2799,12.2849,12.2651,12.275,219600.0
2006-04-06 15:30:00,24.84,24.84,24.72,24.72,163700.0,12.2799,12.2799,12.2206,12.2206,163700.0
2006-04-06 15:40:00,24.71,24.76,24.7,24.75,323400.0,12.2156,12.2404,12.2107,12.2354,323400.0
2006-04-06 15:50:00,24.74,24.82,24.74,24.81,553200.0,12.2305,12.27,12.2305,12.2651,553200.0
2006-04-07 09:30:00,24.6,24.89,24.6,24.83,186200.0,12.1613,12.3046,12.1613,12.275,186200.0
2006-04-07 09:40:00,24.83,24.86,24.79,24.83,174200.0,12.275,12.2898,12.2552,12.275,174200.0
2006-04-07 09:50:00,24.84,24.85,24.8,24.81,250500.0,12.2799,12.2849,12.2601,12.2651,250500.0
2006-04-07 10:00:00,24.82,24.87,24.8,24.83,209000.0,12.27,12.2947,12.2601,12.275,209000.0
2006-04-07 10:10:00,24.83,24.89,24.83,24.87,212300.0,12.275,12.3046,12.275,12.2947,212300.0
2006-04-07 10:20:00,24.85,24.88,24.83,24.85,325900.0,12.2849,12.2997,12.275,12.2849,325900.0
2006-04-07 10:30:00,24.85,24.87,24.76,24.77,250600.0,12.2849,12.2947,12.2404,12.2453,250600.0
2006-04-07 10:40:00,24.78,24.81,24.69,24.69,181800.0,12.2502,12.2651,12.2058,12.2058,181800.0
2006-04-07 10:50:00,24.7,24.73,24.66,24.68,105700.0,12.2107,12.2255,12.1909,12.2008,105700.0
2006-04-07 11:00:00,24.67,24.79,24.67,24.78,171500.0,12.1959,12.2552,12.1959,12.2502,171500.0
2006-04-07 11:10:00,24.77,24.79,24.72,24.75,86700.0,12.2453,12.2552,12.2206,12.2354,86700.0
2006-04-07 11:20:00,24.74,24.75,24.64,24.65,135200.0,12.2305,12.2354,12.181,12.186,135200.0
2006-04-07 11:30:00,24.65,24.66,24.55,24.56,190500.0,12.186,12.1909,12.1365,12.1415,190500.0
2006-04-07 11:40:00,24.56,24.57,24.5,24.56,174700.0,12.1415,12.1464,12.1118,12.1415,174700.0
2006-04-07 11:50:00,24.56,24.59,24.55,24.55,63600.0,12.1415,12.1563,12.1365,12.1365,63600.0
2006-04-07 12:00:00,24.55,24.66,24.53,24.64,109200.0,12.1365,12.1909,12.1267,12.181,109200.0
2006-04-07 12:10:00,24.65,24.69,24.57,24.68,105300.0,12.186,12.2058,12.1464,12.2008,105300.0
2006-04-07 12:20:00,24.69,24.75,24.66,24.74,82800.0,12.2058,12.2354,12.1909,12.2305,82800.0
2006-04-07 12:30:00,24.74,24.75,24.65,24.65,101300.0,12.2305,12.2354,12.186,12.186,101300.0
2006-04-07 12:40:00,24.66,24.69,24.63,24.67,103600.0,12.1909,12.2058,12.1761,12.1959,103600.0
2006-04-07 12:50:00,24.69,24.7,24.65,24.66,87000.0,12.2058,12.2107,12.186,12.1909,87000.0
2006-04-07 13:00:00,24.66,24.67,24.61,24.64,78100.0,12.1909,12.1959,12.1662,12.181,78100.0
2006-04-07 13:10:00,24.65,24.66,24.64,24.65,85000.0,12.186,12.1909,12.181,12.186,85000.0
2006-04-07 13:20:00,24.66,24.66,24.59,24.62,108100.0,12.1909,12.1909,12.1563,12.1711,108100.0
2006-04-07 13:30:00,24.63,24.64,24.55,24.55,103900.0,12.1761,12.181,12.1365,12.1365,103900.0
2006-04-07 13:40:00,24.55,24.62,24.55,24.57,107700.0,12.1365,12.1711,12.1365,12.1464,107700.0
2006-04-07 13:50:00,24.58,24.61,24.55,24.6,160100.0,12.1514,12.1662,12.1365,12.1613,160100.0
2006-04-07 14:00:00,24.6,24.63,24.58,24.61,132300.0,12.1613,12.1761,12.1514,12.1662,132300.0
2006-04-07 14:10:00,24.62,24.62,24.57,24.57,111700.0,12.1711,12.1711,12.1464,12.1464,111700.0
2006-04-07 14:20:00,24.56,24.6,24.55,24.58,120300.0,12.1415,12.1613,12.1365,12.1514,120300.0
2006-04-07 14:30:00,24.58,24.63,24.57,24.62,118000.0,12.1514,12.1761,12.1464,12.1711,118000.0
2006-04-07 14:40:00,24.62,24.68,24.61,24.65,114800.0,12.1711,12.2008,12.1662,12.186,114800.0
2006-04-07 14:50:00,24.65,24.67,24.62,24.66,119200.0,12.186,12.1959,12.1711,12.1909,119200.0
2006-04-07 15:00:00,24.65,24.66,24.61,24.63,81400.0,12.186,12.1909,12.1662,12.1761,81400.0
2006-04-07 15:10:00,24.63,24.66,24.57,24.58,105300.0,12.1761,12.1909,12.1464,12.1514,105300.0
2006-04-07 15:20:00,24.58,24.58,24.48,24.48,169700.0,12.1514,12.1514,12.1019,12.1019,169700.0
2006-04-07 15:30:00,24.49,24.52,24.48,24.5,228100.0,12.1069,12.1217,12.1019,12.1118,228100.0
2006-04-07 15:40:00,24.5,24.51,24.43,24.5,228200.0,12.1118,12.1168,12.0772,12.1118,228200.0
2006-04-07 15:50:00,24.5,24.52,24.48,24.49,285100.0,12.1118,12.1217,12.1019,12.1069,285100.0
2006-04-10 09:30:00,24.47,24.5,24.29,24.29,226800.0,12.097,12.1118,12.008,12.008,226800.0
2006-04-10 09:40:00,24.29,24.38,24.27,24.32,132700.0,12.008,12.0525,11.9981,12.0228,132700.0
2006-04-10 09:50:00,24.33,24.34,24.2,24.23,184800.0,12.0278,12.0327,11.9635,11.9783,184800.0
2006-04-10 10:00:00,24.24,24.28,24.19,24.23,182900.0,11.9833,12.0031,11.9586,11.9783,182900.0
2006-04-10 10:10:00,24.23,24.26,24.21,24.22,79100.0,11.9783,11.9932,11.9685,11.9734,79100.0
2006-04-10 10:20:00,24.22,24.24,24.15,24.21,188900.0,11.9734,11.9833,11.9388,11.9685,188900.0
2006-04-10 10:30:00,24.21,24.22,24.17,24.19,606800.0,11.9685,11.9734,11.9487,11.9586,606800.0
2006-04-10 10:40:00,24.19,24.25,24.18,24.24,99700.0,11.9586,11.9882,11.9536,11.9833,99700.0
2006-04-10 10:50:00,24.24,24.27,24.24,24.25,92000.0,11.9833,11.9981,11.9833,11.9882,92000.0
2006-04-10 11:00:00,24.25,24.25,24.17,24.23,115300.0,11.9882,11.9882,11.9487,11.9783,115300.0
2006-04-10 11:10:00,24.23,24.36,24.23,24.34,192000.0,11.9783,12.0426,11.9783,12.0327,192000.0
2006-04-10 11:20:00,24.34,24.37,24.26,24.29,145800.0,12.0327,12.0476,11.9932,12.008,145800.0
2006-04-10 11:30:00,24.3,24.35,24.28,24.34,140400.0,12.013,12.0377,12.0031,12.0327,140400.0
2006-04-10 11:40:00,24.34,24.43,24.33,24.34,188400.0,12.0327,12.0772,12.0278,12.0327,188400.0
2006-04-10 11:50:00,24.34,24.34,24.26,24.29,99500.0,12.0327,12.0327,11.9932,12.008,99500.0
2006-04-10 12:00:00,24.29,24.29,24.25,24.26,132400.0,12.008,12.008,11.9882,11.9932,132400.0
2006-04-10 12:10:00,24.26,24.28,24.25,24.25,75400.0,11.9932,12.0031,11.9882,11.9882,75400.0
2006-04-10 12:20:00,24.26,24.27,24.18,24.25,146000.0,11.9932,11.9981,11.9536,11.9882,146000.0
2006-04-10 12:30:00,24.24,24.26,24.23,24.24,86600.0,11.9833,11.9932,11.9783,11.9833,86600.0
2006-04-10 12:40:00,24.24,24.25,24.21,24.23,78200.0,11.9833,11.9882,11.9685,11.9783,78200.0
2006-04-10 12:50:00,24.23,24.24,24.21,24.24,100700.0,11.9783,11.9833,11.9685,11.9833,100700.0
2006-04-10 13:00:00,24.23,24.3,24.23,24.3,140200.0,11.9783,12.013,11.9783,12.013,140200.0
2006-04-10 13:10:00,24.3,24.32,24.27,24.28,131700.0,12.013,12.0228,11.9981,12.0031,131700.0
2006-04-10 13:20:00,24.28,24.32,24.27,24.28,84400.0,12.0031,12.0228,11.9981,12.0031,84400.0
2006-04-10 13:30:00,24.29,24.29,24.16,24.19,152000.0,12.008,12.008,11.9437,11.9586,152000.0
2006-04-10 13:40:00,24.19,24.2,24.11,24.16,160700.0,11.9586,11.9635,11.919,11.9437,160700.0
2006-04-10 13:50:00,24.17,24.19,24.14,24.15,85200.0,11.9487,11.9586,11.9339,11.9388,85200.0
2006-04-10 14:00:00,24.15,24.18,24.15,24.17,82300.0,11.9388,11.9536,11.9388,11.9487,82300.0
2006-04-10 14:10:00,24.17,24.2,24.16,24.19,116400.0,11.9487,11.9635,11.9437,11.9586,116400.0
2006-04-10 14:20:00,24.18,24.26,24.18,24.18,151100.0,11.9536,11.9932,11.9536,11.9536,151100.0
2006-04-10 14:30:00,24.18,24.21,24.16,24.19,173000.0,11.9536,11.9685,11.9437,11.9586,173000.0
2006-04-10 14:40:00,24.18,24.22,24.17,24.18,120000.0,11.9536,11.9734,11.9487,11.9536,120000.0
2006-04-10 14:50:00,24.18,24.22,24.11,24.21,179700.0,11.9536,11.9734,11.919,11.9685,179700.0
2006-04-10 15:00:00,24.21,24.25,24.2,24.21,192600.0,11.9685,11.9882,11.9635,11.9685,192600.0
2006-04-10 15:10:00,24.21,24.26,24.2,24.26,153400.0,11.9685,11.9932,11.9635,11.9932,153400.0
2006-04-10 15:20:00,24.26,24.28,24.22,24.22,103900.0,11.9932,12.0031,11.9734,11.9734,103900.0
2006-04-10 15:30:00,24.23,24.24,24.22,24.23,179500.0,11.9783,11.9833,11.9734,11.9783,179500.0
2006-04-10 15:40:00,24.23,24.28,24.22,24.28,262500.0,11.9783,12.0031,11.9734,12.0031,262500.0
2006-04-10 15:50:00,24.28,24.3,24.26,24.27,338000.0,12.0031,12.013,11.9932,11.9981,338000.0
2006-04-11 09:30:00,24.28,24.32,24.2,24.29,187200.0,12.0031,12.0228,11.9635,12.008,187200.0
2006-04-11 09:40:00,24.28,24.3,24.26,24.26,92600.0,12.0031,12.013,11.9932,11.9932,92600.0
2006-04-11 09:50:00,24.26,24.27,24.14,24.15,91300.0,11.9932,11.9981,11.9339,11.9388,91300.0
2006-04-11 10:00:00,24.16,24.37,24.12,24.32,202100.0,11.9437,12.0476,11.924,12.0228,202100.0
2006-04-11 10:10:00,24.32,24.37,24.17,24.18,217900.0,12.0228,12.0476,11.9487,11.9536,217900.0
2006-04-11 10:20:00,24.18,24.19,24.09,24.15,196200.0,11.9536,11.9586,11.9091,11.9388,196200.0
2006-04-11 10:30:00,24.16,24.2,24.11,24.2,174900.0,11.9437,11.9635,11.919,11.9635,174900.0
2006-04-11 10:40:00,24.2,24.21,24.1,24.11,122200.0,11.9635,11.9685,11.9141,11.919,122200.0
2006-04-11 10:50:00,24.12,24.12,24.09,24.1,26900.0,11.924,11.924,11.9091,11.9141,26900.0
2006-04-11 11:00:00,24.1,24.13,24.1,24.11,60200.0,11.9141,11.9289,11.9141,11.919,60200.0
2006-04-11 11:10:00,24.11,24.12,24.08,24.1,64900.0,11.919,11.924,11.9042,11.9141,64900.0
2006-04-11 11:20:00,24.1,24.12,24.08,24.08,93900.0,11.9141,11.924,11.9042,11.9042,93900.0
2006-04-11 11:30:00,24.08,24.08,24.0,24.03,119200.0,11.9042,11.9042,11.8646,11.8795,119200.0
2006-04-11 11:40:00,24.03,24.04,23.97,23.97,105100.0,11.8795,11.8844,11.8498,11.8498,105100.0
2006-04-11 11:50:00,23.97,23.99,23.93,23.99,130400.0,11.8498,11.8597,11.83,11.8597,130400.0
2006-04-11 12:00:00,23.99,24.01,23.99,24.0,121100.0,11.8597,11.8696,11.8597,11.8646,121100.0
2006-04-11 12:10:00,24.01,24.01,23.99,23.99,101500.0,11.8696,11.8696,11.8597,11.8597,101500.0
2006-04-11 12:20:00,23.99,24.03,23.97,23.99,151000.0,11.8597,11.8795,11.8498,11.8597,151000.0
2006-04-11 12:30:00,24.01,24.03,24.0,24.0,126500.0,11.8696,11.8795,11.8646,11.8646,126500.0
2006-04-11 12:40:00,24.0,24.04,24.0,24.0,58200.0,11.8646,11.8844,11.8646,11.8646,58200.0
2006-04-11 12:50:00,24.0,24.04,24.0,24.01,216300.0,11.8646,11.8844,11.8646,11.8696,216300.0
2006-04-11 13:00:00,24.01,24.03,24.0,24.03,313600.0,11.8696,11.8795,11.8646,11.8795,313600.0
2006-04-11 13:10:00,24.03,24.05,24.01,24.03,71600.0,11.8795,11.8894,11.8696,11.8795,71600.0
2006-04-11 13:20:00,24.02,24.04,24.01,24.01,29400.0,11.8745,11.8844,11.8696,11.8696,29400.0
2006-04-11 13:30:00,24.01,24.02,23.9,23.92,79400.0,11.8696,11.8745,11.8152,11.8251,79400.0
2006-04-11 13:40:00,23.92,23.98,23.91,23.97,65100.0,11.8251,11.8548,11.8202,11.8498,65100.0
2006-04-11 13:50:00,23.97,24.0,23.96,23.97,105700.0,11.8498,11.8646,11.8449,11.8498,105700.0
2006-04-11 14:00:00,23.97,24.03,23.97,24.02,87700.0,11.8498,11.8795,11.8498,11.8745,87700.0
2006-04-11 14:10:00,24.03,24.06,24.01,24.06,186500.0,11.8795,11.8943,11.8696,11.8943,186500.0
2006-04-11 14:20:00,24.05,24.07,24.0,24.07,173400.0,11.8894,11.8993,11.8646,11.8993,173400.0
2006-04-11 14:30:00,24.07,24.07,24.02,24.06,41900.0,11.8993,11.8993,11.8745,11.8943,41900.0
2006-04-11 14:40:00,24.06,24.1,24.03,24.05,87700.0,11.8943,11.9141,11.8795,11.8894,87700.0
2006-04-11 14:50:00,24.06,24.1,24.05,24.1,94800.0,11.8943,11.9141,11.8894,11.9141,94800.0
2006-04-11 15:00:00,24.1,24.13,24.05,24.11,316100.0,11.9141,11.9289,11.8894,11.919,316100.0
2006-04-11 15:10:00,24.12,24.15,24.09,24.09,106800.0,11.924,11.9388,11.9091,11.9091,106800.0
2006-04-11 15:20:00,24.08,24.09,24.03,24.07,216600.0,11.9042,11.9091,11.8795,11.8993,216600.0
2006-04-11 15:30:00,24.07,24.07,24.01,24.04,272100.0,11.8993,11.8993,11.8696,11.8844,272100.0
2006-04-11 15:40:00,24.04,24.08,24.01,24.08,305800.0,11.8844,11.9042,11.8696,11.9042,305800.0
2006-04-11 15:50:00,24.08,24.18,24.08,24.16,460700.0,11.9042,11.9536,11.9042,11.9437,460700.0
2006-04-12 09:30:00,24.17,24.2,24.09,24.1,221400.0,11.9487,11.9635,11.9091,11.9141,221400.0
2006-04-12 09:40:00,24.09,24.21,24.08,24.21,186100.0,11.9091,11.9685,11.9042,11.9685,186100.0
2006-04-12 09:50:00,24.2,24.22,24.13,24.18,138700.0,11.9635,11.9734,11.9289,11.9536,138700.0
2006-04-12 10:00:00,24.2,24.21,24.12,24.21,185000.0,11.9635,11.9685,11.924,11.9685,185000.0
2006-04-12 10:10:00,24.2,24.22,24.15,24.16,116600.0,11.9635,11.9734,11.9388,11.9437,116600.0
2006-04-12 10:20:00,24.16,24.2,24.14,24.19,147700.0,11.9437,11.9635,11.9339,11.9586,147700.0
2006-04-12 10:30:00,24.2,24.2,24.13,24.17,238600.0,11.9635,11.9635,11.9289,11.9487,238600.0
2006-04-12 10:40:00,24.17,24.18,24.13,24.15,113400.0,11.9487,11.9536,11.9289,11.9388,113400.0
2006-04-12 10:50:00,24.14,24.17,24.09,24.14,141900.0,11.9339,11.9487,11.9091,11.9339,141900.0
2006-04-12 11:00:00,24.13,24.14,24.03,24.12,175600.0,11.9289,11.9339,11.8795,11.924,175600.0
2006-04-12 11:10:00,24.1,24.1,24.07,24.1,146700.0,11.9141,11.9141,11.8993,11.9141,146700.0
2006-04-12 11:20:00,24.1,24.14,24.09,24.1,111000.0,11.9141,11.9339,11.9091,11.9141,111000.0
2006-04-12 11:30:00,24.1,24.11,24.07,24.08,58400.0,11.9141,11.919,11.8993,11.9042,58400.0
2006-04-12 11:40:00,24.07,24.1,24.05,24.08,105600.0,11.8993,11.9141,11.8894,11.9042,105600.0
2006-04-12 11:50:00,24.08,24.1,24.06,24.07,42700.0,11.9042,11.9141,11.8943,11.8993,42700.0
2006-04-12 12:00:00,24.07,24.09,24.06,24.07,55900.0,11.8993,11.9091,11.8943,11.8993,55900.0
2006-04-12 12:10:00,24.07,24.09,24.07,24.09,54900.0,11.8993,11.9091,11.8993,11.9091,54900.0
2006-04-12 12:20:00,24.08,24.1,24.06,24.06,29500.0,11.9042,11.9141,11.8943,11.8943,29500.0
2006-04-12 12:30:00,24.06,24.1,24.05,24.09,79800.0,11.8943,11.9141,11.8894,11.9091,79800.0
2006-04-12 12:40:00,24.09,24.11,24.08,24.09,46400.0,11.9091,11.919,11.9042,11.9091,46400.0
2006-04-12 12:50:00,24.1,24.13,24.09,24.13,62800.0,11.9141,11.9289,11.9091,11.9289,62800.0
2006-04-12 13:00:00,24.13,24.16,24.12,24.15,99700.0,11.9289,11.9437,11.924,11.9388,99700.0
2006-04-12 13:10:00,24.14,24.2,24.13,24.19,125500.0,11.9339,11.9635,11.9289,11.9586,125500.0
2006-04-12 13:20:00,24.19,24.19,24.18,24.18,78000.0,11.9586,11.9586,11.9536,11.9536,78000.0
2006-04-12 13:30:00,24.19,24.21,24.15,24.21,115200.0,11.9586,11.9685,11.9388,11.9685,115200.0
2006-04-12 13:40:00,24.2,24.22,24.15,24.16,72200.0,11.9635,11.9734,11.9388,11.9437,72200.0
2006-04-12 13:50:00,24.15,24.17,24.12,24.14,58300.0,11.9388,11.9487,11.924,11.9339,58300.0
2006-04-12 14:00:00,24.15,24.15,24.05,24.05,60900.0,11.9388,11.9388,11.8894,11.8894,60900.0
2006-04-12 14:10:00,24.05,24.09,24.05,24.08,74900.0,11.8894,11.9091,11.8894,11.9042,74900.0
2006-04-12 14:20:00,24.07,24.11,24.07,24.08,64500.0,11.8993,11.919,11.8993,11.9042,64500.0
2006-04-12 14:30:00,24.06,24.11,24.06,24.08,72600.0,11.8943,11.919,11.8943,11.9042,72600.0
2006-04-12 14:40:00,24.09,24.1,24.07,24.09,58300.0,11.9091,11.9141,11.8993,11.9091,58300.0
2006-04-12 14:50:00,24.09,24.09,24.07,24.09,101200.0,11.9091,11.9091,11.8993,11.9091,101200.0
2006-04-12 15:00:00,24.09,24.09,24.02,24.04,143500.0,11.9091,11.9091,11.8745,11.8844,143500.0
2006-04-12 15:10:00,24.04,24.05,24.01,24.01,116800.0,11.8844,11.8894,11.8696,11.8696,116800.0
2006-04-12 15:20:00,24.01,24.03,24.01,24.02,128300.0,11.8696,11.8795,11.8696,11.8745,128300.0
2006-04-12 15:30:00,24.02,24.05,24.01,24.04,132200.0,11.8745,11.8894,11.8696,11.8844,132200.0
2006-04-12 15:40:00,24.04,24.04,24.0,24.03,215500.0,11.8844,11.8844,11.8646,11.8795,215500.0
2006-04-12 15:50:00,24.03,24.09,24.02,24.07,210900.0,11.8795,11.9091,11.8745,11.8993,210900.0
2006-04-13 09:30:00,24.12,24.12,23.98,23.98,167200.0,11.924,11.924,11.8548,11.8548,167200.0
2006-04-13 09:40:00,23.97,24.06,23.93,24.02,81400.0,11.8498,11.8943,11.83,11.8745,81400.0
2006-04-13 09:50:00,24.03,24.04,24.0,24.04,92600.0,11.8795,11.8844,11.8646,11.8844,92600.0
2006-04-13 10:00:00,24.04,24.11,24.03,24.08,136700.0,11.8844,11.919,11.8795,11.9042,136700.0
2006-04-13 10:10:00,24.08,24.14,24.07,24.11,121300.0,11.9042,11.9339,11.8993,11.919,121300.0
2006-04-13 10:20:00,24.11,24.11,23.97,23.99,90100.0,11.919,11.919,11.8498,11.8597,90100.0
2006-04-13 10:30:00,23.98,24.01,23.97,23.99,88800.0,11.8548,11.8696,11.8498,11.8597,88800.0
2006-04-13 10:40:00,23.98,24.13,23.98,24.13,89100.0,11.8548,11.9289,11.8548,11.9289,89100.0
2006-04-13 10:50:00,24.13,24.15,24.1,24.13,56700.0,11.9289,11.9388,11.9141,11.9289,56700.0
2006-04-13 11:00:00,24.13,24.14,24.08,24.13,47400.0,11.9289,11.9339,11.9042,11.9289,47400.0
2006-04-13 11:10:00,24.12,24.18,24.12,24.15,162100.0,11.924,11.9536,11.924,11.9388,162100.0
2006-04-13 11:20:00,24.15,24.19,24.14,24.15,165500.0,11.9388,11.9586,11.9339,11.9388,165500.0
2006-04-13 11:30:00,24.15,24.16,24.11,24.11,79700.0,11.9388,11.9437,11.919,11.919,79700.0
2006-04-13 11:40:00,24.11,24.14,24.11,24.14,143700.0,11.919,11.9339,11.919,11.9339,143700.0
2006-04-13 11:50:00,24.13,24.14,24.1,24.13,51500.0,11.9289,11.9339,11.9141,11.9289,51500.0
2006-04-13 12:00:00,24.12,24.17,24.11,24.16,60900.0,11.924,11.9487,11.919,11.9437,60900.0
2006-04-13 12:10:00,24.16,24.16,24.07,24.08,73700.0,11.9437,11.9437,11.8993,11.9042,73700.0
2006-04-13 12:20:00,24.08,24.08,24.02,24.02,35500.0,11.9042,11.9042,11.8745,11.8745,35500.0
2006-04-13 12:30:00,24.02,24.07,24.01,24.06,59300.0,11.8745,11.8993,11.8696,11.8943,59300.0
2006-04-13 12:40:00,24.07,24.13,24.05,24.12,102500.0,11.8993,11.9289,11.8894,11.924,102500.0
2006-04-13 12:50:00,24.12,24.14,24.09,24.12,84800.0,11.924,11.9339,11.9091,11.924,84800.0
2006-04-13 13:00:00,24.12,24.14,24.08,24.11,68900.0,11.924,11.9339,11.9042,11.919,68900.0
2006-04-13 13:10:00,24.1,24.1,24.05,24.09,38600.0,11.9141,11.9141,11.8894,11.9091,38600.0
2006-04-13 13:20:00,24.08,24.09,24.07,24.07,38200.0,11.9042,11.9091,11.8993,11.8993,38200.0
2006-04-13 13:30:00,24.08,24.12,24.06,24.11,73000.0,11.9042,11.924,11.8943,11.919,73000.0
2006-04-13 13:40:00,24.11,24.14,24.11,24.14,42100.0,11.919,11.9339,11.919,11.9339,42100.0
2006-04-13 13:50:00,24.14,24.19,24.13,24.16,162900.0,11.9339,11.9586,11.9289,11.9437,162900.0
2006-04-13 14:00:00,24.16,24.19,24.14,24.16,68200.0,11.9437,11.9586,11.9339,11.9437,68200.0
2006-04-13 14:10:00,24.16,24.19,24.15,24.18,69400.0,11.9437,11.9586,11.9388,11.9536,69400.0
2006-04-13 14:20:00,24.17,24.18,24.16,24.17,43900.0,11.9487,11.9536,11.9437,11.9487,43900.0
2006-04-13 14:30:00,24.17,24.17,24.13,24.14,63700.0,11.9487,11.9487,11.9289,11.9339,63700.0
2006-04-13 14:40:00,24.14,24.15,24.08,24.1,74800.0,11.9339,11.9388,11.9042,11.9141,74800.0
2006-04-13 14:50:00,24.1,24.12,24.06,24.08,89400.0,11.9141,11.924,11.8943,11.9042,89400.0
2006-04-13 15:00:00,24.09,24.1,24.08,24.09,78400.0,11.9091,11.9141,11.9042,11.9091,78400.0
2006-04-13 15:10:00,24.08,24.08,24.04,24.06,110600.0,11.9042,11.9042,11.8844,11.8943,110600.0
2006-04-13 15:20:00,24.06,24.07,24.01,24.02,92900.0,11.8943,11.8993,11.8696,11.8745,92900.0
2006-04-13 15:30:00,24.01,24.05,24.0,24.05,178800.0,11.8696,11.8894,11.8646,11.8894,178800.0
2006-04-13 15:40:00,24.05,24.06,24.03,24.05,225400.0,11.8894,11.8943,11.8795,11.8894,225400.0
2006-04-13 15:50:00,24.05,24.07,24.02,24.02,205600.0,11.8894,11.8993,11.8745,11.8745,205600.0
2006-04-17 09:30:00,24.13,24.21,24.09,24.1,188400.0,11.9289,11.9685,11.9091,11.9141,188400.0
2006-04-17 09:40:00,24.1,24.15,24.07,24.13,93800.0,11.9141,11.9388,11.8993,11.9289,93800.0
2006-04-17 09:50:00,24.13,24.17,24.11,24.15,77300.0,11.9289,11.9487,11.919,11.9388,77300.0
2006-04-17 10:00:00,24.14,24.22,24.14,24.21,102800.0,11.9339,11.9734,11.9339,11.9685,102800.0
2006-04-17 10:10:00,24.2,24.24,24.18,24.24,454800.0,11.9635,11.9833,11.9536,11.9833,454800.0
2006-04-17 10:20:00,24.25,24.28,24.23,24.24,73100.0,11.9882,12.0031,11.9783,11.9833,73100.0
2006-04-17 10:30:00,24.24,24.29,24.22,24.27,67500.0,11.9833,12.008,11.9734,11.9981,67500.0
2006-04-17 10:40:00,24.26,24.28,24.24,24.26,108200.0,11.9932,12.0031,11.9833,11.9932,108200.0
2006-04-17 10:50:00,24.26,24.43,24.26,24.35,356300.0,11.9932,12.0772,11.9932,12.0377,356300.0
2006-04-17 11:00:00,24.36,24.39,24.35,24.38,268800.0,12.0426,12.0574,12.0377,12.0525,268800.0
2006-04-17 11:10:00,24.38,24.43,24.34,24.35,331300.0,12.0525,12.0772,12.0327,12.0377,331300.0
2006-04-17 11:20:00,24.36,24.4,24.33,24.39,117000.0,12.0426,12.0624,12.0278,12.0574,117000.0
2006-04-17 11:30:00,24.4,24.43,24.36,24.38,265100.0,12.0624,12.0772,12.0426,12.0525,265100.0
2006-04-17 11:40:00,24.39,24.44,24.39,24.44,118700.0,12.0574,12.0822,12.0574,12.0822,118700.0
2006-04-17 11:50:00,24.44,24.46,24.41,24.41,97100.0,12.0822,12.0921,12.0673,12.0673,97100.0
2006-04-17 12:00:00,24.42,24.45,24.36,24.37,153000.0,12.0723,12.0871,12.0426,12.0476,153000.0
2006-04-17 12:10:00,24.36,24.44,24.36,24.43,108100.0,12.0426,12.0822,12.0426,12.0772,108100.0
2006-04-17 12:20:00,24.42,24.44,24.42,24.42,39500.0,12.0723,12.0822,12.0723,12.0723,39500.0
2006-04-17 12:30:00,24.42,24.43,24.41,24.41,64100.0,12.0723,12.0772,12.0673,12.0673,64100.0
2006-04-17 12:40:00,24.41,24.43,24.38,24.41,210100.0,12.0673,12.0772,12.0525,12.0673,210100.0
2006-04-17 12:50:00,24.42,24.47,24.41,24.46,90500.0,12.0723,12.097,12.0673,12.0921,90500.0
2006-04-17 13:00:00,24.46,24.48,24.34,24.36,123400.0,12.0921,12.1019,12.0327,12.0426,123400.0
2006-04-17 13:10:00,24.36,24.4,24.35,24.37,58400.0,12.0426,12.0624,12.0377,12.0476,58400.0
2006-04-17 13:20:00,24.37,24.43,24.37,24.43,95200.0,12.0476,12.0772,12.0476,12.0772,95200.0
2006-04-17 13:30:00,24.42,24.46,24.38,24.38,116100.0,12.0723,12.0921,12.0525,12.0525,116100.0
2006-04-17 13:40:00,24.38,24.38,24.37,24.38,119100.0,12.0525,12.0525,12.0476,12.0525,119100.0
2006-04-17 13:50:00,24.37,24.38,24.3,24.32,181900.0,12.0476,12.0525,12.013,12.0228,181900.0
2006-04-17 14:00:00,24.31,24.32,24.25,24.25,138500.0,12.0179,12.0228,11.9882,11.9882,138500.0
2006-04-17 14:10:00,24.25,24.32,24.23,24.31,204800.0,11.9882,12.0228,11.9783,12.0179,204800.0
2006-04-17 14:20:00,24.35,24.38,24.32,24.38,158300.0,12.0377,12.0525,12.0228,12.0525,158300.0
2006-04-17 14:30:00,24.37,24.42,24.37,24.4,99700.0,12.0476,12.0723,12.0476,12.0624,99700.0
2006-04-17 14:40:00,24.4,24.41,24.3,24.31,160400.0,12.0624,12.0673,12.013,12.0179,160400.0
2006-04-17 14:50:00,24.32,24.39,24.3,24.33,121700.0,12.0228,12.0574,12.013,12.0278,121700.0
2006-04-17 15:00:00,24.32,24.43,24.32,24.43,158100.0,12.0228,12.0772,12.0228,12.0772,158100.0
2006-04-17 15:10:00,24.43,24.45,24.41,24.41,162800.0,12.0772,12.0871,12.0673,12.0673,162800.0
2006-04-17 15:20:00,24.41,24.46,24.41,24.45,175500.0,12.0673,12.0921,12.0673,12.0871,175500.0
2006-04-17 15:30:00,24.45,24.46,24.39,24.39,150000.0,12.0871,12.0921,12.0574,12.0574,150000.0
2006-04-17 15:40:00,24.4,24.46,24.4,24.44,250200.0,12.0624,12.0921,12.0624,12.0822,250200.0
2006-04-17 15:50:00,24.44,24.46,24.43,24.45,370800.0,12.0822,12.0921,12.0772,12.0871,370800.0
2006-04-18 09:30:00,24.47,24.68,24.47,24.64,229000.0,12.097,12.2008,12.097,12.181,229000.0
2006-04-18 09:40:00,24.64,24.66,24.58,24.62,185500.0,12.181,12.1909,12.1514,12.1711,185500.0
2006-04-18 09:50:00,24.62,24.7,24.62,24.69,191300.0,12.1711,12.2107,12.1711,12.2058,191300.0
2006-04-18 10:00:00,24.69,24.75,24.64,24.73,267400.0,12.2058,12.2354,12.181,12.2255,267400.0
2006-04-18 10:10:00,24.75,24.78,24.7,24.71,287800.0,12.2354,12.2502,12.2107,12.2156,287800.0
2006-04-18 10:20:00,24.71,24.73,24.7,24.73,169000.0,12.2156,12.2255,12.2107,12.2255,169000.0
2006-04-18 10:30:00,24.72,24.74,24.71,24.73,195700.0,12.2206,12.2305,12.2156,12.2255,195700.0
2006-04-18 10:40:00,24.73,24.75,24.7,24.72,359800.0,12.2255,12.2354,12.2107,12.2206,359800.0
2006-04-18 10:50:00,24.72,24.73,24.66,24.69,116400.0,12.2206,12.2255,12.1909,12.2058,116400.0
2006-04-18 11:00:00,24.69,24.72,24.66,24.67,144700.0,12.2058,12.2206,12.1909,12.1959,144700.0
2006-04-18 11:10:00,24.67,24.7,24.64,24.67,170900.0,12.1959,12.2107,12.181,12.1959,170900.0
2006-04-18 11:20:00,24.68,24.7,24.64,24.7,137200.0,12.2008,12.2107,12.181,12.2107,137200.0
2006-04-18 11:30:00,24.7,24.71,24.69,24.7,165100.0,12.2107,12.2156,12.2058,12.2107,165100.0
2006-04-18 11:40:00,24.7,24.71,24.65,24.7,133000.0,12.2107,12.2156,12.186,12.2107,133000.0
2006-04-18 11:50:00,24.71,24.71,24.64,24.71,504800.0,12.2156,12.2156,12.181,12.2156,504800.0
2006-04-18 12:00:00,24.7,24.72,24.67,24.72,92900.0,12.2107,12.2206,12.1959,12.2206,92900.0
2006-04-18 12:10:00,24.72,24.82,24.71,24.78,195300.0,12.2206,12.27,12.2156,12.2502,195300.0
2006-04-18 12:20:00,24.78,24.79,24.76,24.78,120400.0,12.2502,12.2552,12.2404,12.2502,120400.0
2006-04-18 12:30:00,24.78,24.79,24.76,24.79,129400.0,12.2502,12.2552,12.2404,12.2552,129400.0
2006-04-18 12:40:00,24.79,24.82,24.78,24.81,175400.0,12.2552,12.27,12.2502,12.2651,175400.0
2006-04-18 12:50:00,24.82,24.9,24.8,24.88,227900.0,12.27,12.3096,12.2601,12.2997,227900.0
2006-04-18 13:00:00,24.88,24.9,24.87,24.88,175700.0,12.2997,12.3096,12.2947,12.2997,175700.0
2006-04-18 13:10:00,24.88,24.89,24.83,24.84,132500.0,12.2997,12.3046,12.275,12.2799,132500.0
2006-04-18 13:20:00,24.83,24.84,24.78,24.78,56800.0,12.275,12.2799,12.2502,12.2502,56800.0
2006-04-18 13:30:00,24.78,24.79,24.7,24.7,106100.0,12.2502,12.2552,12.2107,12.2107,106100.0
2006-04-18 13:40:00,24.71,24.73,24.68,24.68,110000.0,12.2156,12.2255,12.2008,12.2008,110000.0
2006-04-18 13:50:00,24.69,24.69,24.62,24.63,150600.0,12.2058,12.2058,12.1711,12.1761,150600.0
2006-04-18 14:00:00,24.63,24.85,24.62,24.81,283500.0,12.1761,12.2849,12.1711,12.2651,283500.0
2006-04-18 14:10:00,24.81,24.82,24.69,24.74,113500.0,12.2651,12.27,12.2058,12.2305,113500.0
2006-04-18 14:20:00,24.74,24.75,24.67,24.69,131900.0,12.2305,12.2354,12.1959,12.2058,131900.0
2006-04-18 14:30:00,24.69,24.72,24.66,24.69,95100.0,12.2058,12.2206,12.1909,12.2058,95100.0
2006-04-18 14:40:00,24.69,24.72,24.68,24.69,90000.0,12.2058,12.2206,12.2008,12.2058,90000.0
2006-04-18 14:50:00,24.69,24.75,24.68,24.72,119700.0,12.2058,12.2354,12.2008,12.2206,119700.0
2006-04-18 15:00:00,24.71,24.75,24.7,24.72,97600.0,12.2156,12.2354,12.2107,12.2206,97600.0
2006-04-18 15:10:00,24.71,24.83,24.71,24.82,219500.0,12.2156,12.275,12.2156,12.27,219500.0
2006-04-18 15:20:00,24.82,24.84,24.79,24.81,158200.0,12.27,12.2799,12.2552,12.2651,158200.0
2006-04-18 15:30:00,24.81,24.86,24.78,24.86,232600.0,12.2651,12.2898,12.2502,12.2898,232600.0
2006-04-18 15:40:00,24.85,24.89,24.85,24.88,304400.0,12.2849,12.3046,12.2849,12.2997,304400.0
2006-04-18 15:50:00,24.88,24.9,24.82,24.84,353300.0,12.2997,12.3096,12.27,12.2799,353300.0
2006-04-19 09:30:00,24.83,24.88,24.75,24.84,213400.0,12.275,12.2997,12.2354,12.2799,213400.0
2006-04-19 09:40:00,24.84,24.91,24.8,24.89,195900.0,12.2799,12.3145,12.2601,12.3046,195900.0
2006-04-19 09:50:00,24.89,25.0,24.86,24.98,164500.0,12.3046,12.359,12.2898,12.3491,164500.0
2006-04-19 10:00:00,24.98,25.0,24.9,24.9,168700.0,12.3491,12.359,12.3096,12.3096,168700.0
2006-04-19 10:10:00,24.89,24.9,24.76,24.78,121000.0,12.3046,12.3096,12.2404,12.2502,121000.0
2006-04-19 10:20:00,24.78,24.79,24.66,24.69,222700.0,12.2502,12.2552,12.1909,12.2058,222700.0
2006-04-19 10:30:00,24.68,24.68,24.55,24.57,304000.0,12.2008,12.2008,12.1365,12.1464,304000.0
2006-04-19 10:40:00,24.58,24.75,24.56,24.68,217000.0,12.1514,12.2354,12.1415,12.2008,217000.0
2006-04-19 10:50:00,24.68,24.7,24.63,24.65,138900.0,12.2008,12.2107,12.1761,12.186,138900.0
2006-04-19 11:00:00,24.66,24.72,24.64,24.68,78800.0,12.1909,12.2206,12.181,12.2008,78800.0
2006-04-19 11:10:00,24.69,24.69,24.55,24.55,146400.0,12.2058,12.2058,12.1365,12.1365,146400.0
2006-04-19 11:20:00,24.55,24.63,24.55,24.59,181500.0,12.1365,12.1761,12.1365,12.1563,181500.0
2006-04-19 11:30:00,24.6,24.7,24.54,24.7,218800.0,12.1613,12.2107,12.1316,12.2107,218800.0
2006-04-19 11:40:00,24.7,24.74,24.67,24.68,60900.0,12.2107,12.2305,12.1959,12.2008,60900.0
2006-04-19 11:50:00,24.68,24.7,24.65,24.69,55800.0,12.2008,12.2107,12.186,12.2058,55800.0
2006-04-19 12:00:00,24.68,24.71,24.67,24.7,36200.0,12.2008,12.2156,12.1959,12.2107,36200.0
2006-04-19 12:10:00,24.7,24.73,24.7,24.73,97600.0,12.2107,12.2255,12.2107,12.2255,97600.0
2006-04-19 12:20:00,24.73,24.73,24.69,24.71,124400.0,12.2255,12.2255,12.2058,12.2156,124400.0
2006-04-19 12:30:00,24.7,24.76,24.7,24.75,84800.0,12.2107,12.2404,12.2107,12.2354,84800.0
2006-04-19 12:40:00,24.75,24.77,24.71,24.71,90200.0,12.2354,12.2453,12.2156,12.2156,90200.0
2006-04-19 12:50:00,24.71,24.73,24.63,24.67,119700.0,12.2156,12.2255,12.1761,12.1959,119700.0
2006-04-19 13:00:00,24.68,24.71,24.6,24.64,113200.0,12.2008,12.2156,12.1613,12.181,113200.0
2006-04-19 13:10:00,24.64,24.69,24.64,24.66,99700.0,12.181,12.2058,12.181,12.1909,99700.0
2006-04-19 13:20:00,24.67,24.67,24.61,24.62,87100.0,12.1959,12.1959,12.1662,12.1711,87100.0
2006-04-19 13:30:00,24.61,24.66,24.58,24.58,88800.0,12.1662,12.1909,12.1514,12.1514,88800.0
2006-04-19 13:40:00,24.59,24.63,24.57,24.57,73800.0,12.1563,12.1761,12.1464,12.1464,73800.0
2006-04-19 13:50:00,24.57,24.58,24.52,24.53,138300.0,12.1464,12.1514,12.1217,12.1267,138300.0
2006-04-19 14:00:00,24.53,24.55,24.49,24.5,101200.0,12.1267,12.1365,12.1069,12.1118,101200.0
2006-04-19 14:10:00,24.5,24.5,24.45,24.47,128100.0,12.1118,12.1118,12.0871,12.097,128100.0
2006-04-19 14:20:00,24.46,24.54,24.45,24.52,111800.0,12.0921,12.1316,12.0871,12.1217,111800.0
2006-04-19 14:30:00,24.51,24.52,24.49,24.5,109000.0,12.1168,12.1217,12.1069,12.1118,109000.0
2006-04-19 14:40:00,24.5,24.54,24.49,24.49,138700.0,12.1118,12.1316,12.1069,12.1069,138700.0
2006-04-19 14:50:00,24.5,24.5,24.48,24.48,119100.0,12.1118,12.1118,12.1019,12.1019,119100.0
2006-04-19 15:00:00,24.48,24.58,24.48,24.58,274000.0,12.1019,12.1514,12.1019,12.1514,274000.0
2006-04-19 15:10:00,24.58,24.65,24.57,24.63,340500.0,12.1514,12.186,12.1464,12.1761,340500.0
2006-04-19 15:20:00,24.63,24.66,24.62,24.65,191000.0,12.1761,12.1909,12.1711,12.186,191000.0
2006-04-19 15:30:00,24.64,24.7,24.64,24.7,210200.0,12.181,12.2107,12.181,12.2107,210200.0
2006-04-19 15:40:00,24.7,24.74,24.69,24.74,380000.0,12.2107,12.2305,12.2058,12.2305,380000.0
2006-04-19 15:50:00,24.73,24.74,24.71,24.72,369100.0,12.2255,12.2305,12.2156,12.2206,369100.0
2006-04-20 09:30:00,24.83,24.83,24.6,24.63,235000.0,12.275,12.275,12.1613,12.1761,235000.0
2006-04-20 09:40:00,24.63,24.64,24.5,24.64,242000.0,12.1761,12.181,12.1118,12.181,242000.0
2006-04-20 09:50:00,24.64,24.77,24.63,24.76,350800.0,12.181,12.2453,12.1761,12.2404,350800.0
2006-04-20 10:00:00,24.76,24.9,24.74,24.89,303100.0,12.2404,12.3096,12.2305,12.3046,303100.0
2006-04-20 10:10:00,24.89,25.0,24.88,24.91,215000.0,12.3046,12.359,12.2997,12.3145,215000.0
2006-04-20 10:20:00,24.9,25.0,24.9,24.91,250100.0,12.3096,12.359,12.3096,12.3145,250100.0
2006-04-20 10:30:00,24.9,24.91,24.84,24.89,93000.0,12.3096,12.3145,12.2799,12.3046,93000.0
2006-04-20 10:40:00,24.89,24.96,24.88,24.94,116200.0,12.3046,12.3392,12.2997,12.3293,116200.0
2006-04-20 10:50:00,24.95,24.99,24.86,24.89,187500.0,12.3343,12.3541,12.2898,12.3046,187500.0
2006-04-20 11:00:00,24.89,24.91,24.86,24.9,95600.0,12.3046,12.3145,12.2898,12.3096,95600.0
2006-04-20 11:10:00,24.89,24.9,24.71,24.77,142100.0,12.3046,12.3096,12.2156,12.2453,142100.0
2006-04-20 11:20:00,24.77,24.84,24.75,24.78,83300.0,12.2453,12.2799,12.2354,12.2502,83300.0
2006-04-20 11:30:00,24.78,24.9,24.78,24.85,97200.0,12.2502,12.3096,12.2502,12.2849,97200.0
2006-04-20 11:40:00,24.86,24.88,24.83,24.84,73600.0,12.2898,12.2997,12.275,12.2799,73600.0
2006-04-20 11:50:00,24.84,24.85,24.82,24.83,47100.0,12.2799,12.2849,12.27,12.275,47100.0
2006-04-20 12:00:00,24.84,24.87,24.79,24.85,65600.0,12.2799,12.2947,12.2552,12.2849,65600.0
2006-04-20 12:10:00,24.84,24.89,24.83,24.85,56600.0,12.2799,12.3046,12.275,12.2849,56600.0
2006-04-20 12:20:00,24.86,24.86,24.79,24.8,50000.0,12.2898,12.2898,12.2552,12.2601,50000.0
2006-04-20 12:30:00,24.8,24.82,24.78,24.79,36100.0,12.2601,12.27,12.2502,12.2552,36100.0
2006-04-20 12:40:00,24.8,24.82,24.76,24.82,62900.0,12.2601,12.27,12.2404,12.27,62900.0
2006-04-20 12:50:00,24.82,24.84,24.78,24.83,74600.0,12.27,12.2799,12.2502,12.275,74600.0
2006-04-20 13:00:00,24.85,24.87,24.81,24.81,108400.0,12.2849,12.2947,12.2651,12.2651,108400.0
2006-04-20 13:10:00,24.82,24.82,24.76,24.8,63300.0,12.27,12.27,12.2404,12.2601,63300.0
2006-04-20 13:20:00,24.8,24.8,24.73,24.77,48100.0,12.2601,12.2601,12.2255,12.2453,48100.0
2006-04-20 13:30:00,24.77,24.8,24.74,24.77,28100.0,12.2453,12.2601,12.2305,12.2453,28100.0
2006-04-20 13:40:00,24.77,24.77,24.74,24.75,29500.0,12.2453,12.2453,12.2305,12.2354,29500.0
2006-04-20 13:50:00,24.75,24.76,24.7,24.7,50600.0,12.2354,12.2404,12.2107,12.2107,50600.0
2006-04-20 14:00:00,24.71,24.72,24.67,24.7,124000.0,12.2156,12.2206,12.1959,12.2107,124000.0
2006-04-20 14:10:00,24.7,24.8,24.69,24.7,144600.0,12.2107,12.2601,12.2058,12.2107,144600.0
2006-04-20 14:20:00,24.7,24.76,24.69,24.74,99500.0,12.2107,12.2404,12.2058,12.2305,99500.0
2006-04-20 14:30:00,24.75,24.75,24.7,24.71,169400.0,12.2354,12.2354,12.2107,12.2156,169400.0
2006-04-20 14:40:00,24.71,24.72,24.68,24.69,141200.0,12.2156,12.2206,12.2008,12.2058,141200.0
2006-04-20 14:50:00,24.69,24.7,24.67,24.68,46100.0,12.2058,12.2107,12.1959,12.2008,46100.0
2006-04-20 15:00:00,24.69,24.72,24.68,24.7,129800.0,12.2058,12.2206,12.2008,12.2107,129800.0
2006-04-20 15:10:00,24.69,24.72,24.67,24.71,121400.0,12.2058,12.2206,12.1959,12.2156,121400.0
2006-04-20 15:20:00,24.71,24.72,24.69,24.71,214500.0,12.2156,12.2206,12.2058,12.2156,214500.0
2006-04-20 15:30:00,24.71,24.72,24.68,24.69,198900.0,12.2156,12.2206,12.2008,12.2058,198900.0
2006-04-20 15:40:00,24.68,24.72,24.68,24.71,273200.0,12.2008,12.2206,12.2008,12.2156,273200.0
2006-04-20 15:50:00,24.71,24.72,24.69,24.7,261900.0,12.2156,12.2206,12.2058,12.2107,261900.0
2006-04-21 09:30:00,24.9,24.9,24.74,24.85,862300.0,12.3096,12.3096,12.2305,12.2849,862300.0
2006-04-21 09:40:00,24.85,24.88,24.81,24.87,307300.0,12.2849,12.2997,12.2651,12.2947,307300.0
2006-04-21 09:50:00,24.87,24.9,24.85,24.88,77600.0,12.2947,12.3096,12.2849,12.2997,77600.0
2006-04-21 10:00:00,24.89,24.97,24.87,24.92,92000.0,12.3046,12.3442,12.2947,12.3195,92000.0
2006-04-21 10:10:00,24.92,24.95,24.88,24.89,77300.0,12.3195,12.3343,12.2997,12.3046,77300.0
2006-04-21 10:20:00,24.89,24.9,24.85,24.89,68100.0,12.3046,12.3096,12.2849,12.3046,68100.0
2006-04-21 10:30:00,24.88,24.92,24.87,24.88,137300.0,12.2997,12.3195,12.2947,12.2997,137300.0
2006-04-21 10:40:00,24.89,24.94,24.85,24.87,81600.0,12.3046,12.3293,12.2849,12.2947,81600.0
2006-04-21 10:50:00,24.86,24.89,24.81,24.82,72400.0,12.2898,12.3046,12.2651,12.27,72400.0
2006-04-21 11:00:00,24.83,24.89,24.83,24.87,49700.0,12.275,12.3046,12.275,12.2947,49700.0
2006-04-21 11:10:00,24.87,24.88,24.85,24.85,278400.0,12.2947,12.2997,12.2849,12.2849,278400.0
2006-04-21 11:20:00,24.85,24.92,24.85,24.9,85700.0,12.2849,12.3195,12.2849,12.3096,85700.0
2006-04-21 11:30:00,24.9,24.92,24.89,24.9,61000.0,12.3096,12.3195,12.3046,12.3096,61000.0
2006-04-21 11:40:00,24.9,24.97,24.88,24.96,97100.0,12.3096,12.3442,12.2997,12.3392,97100.0
2006-04-21 11:50:00,24.96,24.96,24.91,24.93,88000.0,12.3392,12.3392,12.3145,12.3244,88000.0
2006-04-21 12:00:00,24.93,24.95,24.89,24.89,102700.0,12.3244,12.3343,12.3046,12.3046,102700.0
2006-04-21 12:10:00,24.9,24.95,24.88,24.95,148800.0,12.3096,12.3343,12.2997,12.3343,148800.0
2006-04-21 12:20:00,24.95,24.98,24.94,24.97,59200.0,12.3343,12.3491,12.3293,12.3442,59200.0
2006-04-21 12:30:00,24.96,24.98,24.96,24.97,38100.0,12.3392,12.3491,12.3392,12.3442,38100.0
2006-04-21 12:40:00,24.98,25.0,24.96,24.98,409100.0,12.3491,12.359,12.3392,12.3491,409100.0
2006-04-21 12:50:00,24.97,24.99,24.96,24.98,72000.0,12.3442,12.3541,12.3392,12.3491,72000.0
2006-04-21 13:00:00,24.99,24.99,24.97,24.97,73300.0,12.3541,12.3541,12.3442,12.3442,73300.0
2006-04-21 13:10:00,24.98,24.98,24.87,24.9,100900.0,12.3491,12.3491,12.2947,12.3096,100900.0
2006-04-21 13:20:00,24.9,24.92,24.87,24.9,82700.0,12.3096,12.3195,12.2947,12.3096,82700.0
2006-04-21 13:30:00,24.9,24.91,24.88,24.88,51200.0,12.3096,12.3145,12.2997,12.2997,51200.0
2006-04-21 13:40:00,24.88,24.89,24.86,24.87,55700.0,12.2997,12.3046,12.2898,12.2947,55700.0
2006-04-21 13:50:00,24.87,24.88,24.85,24.86,73700.0,12.2947,12.2997,12.2849,12.2898,73700.0
2006-04-21 14:00:00,24.86,24.87,24.8,24.81,227200.0,12.2898,12.2947,12.2601,12.2651,227200.0
2006-04-21 14:10:00,24.81,24.84,24.78,24.82,124700.0,12.2651,12.2799,12.2502,12.27,124700.0
2006-04-21 14:20:00,24.83,24.87,24.79,24.87,172600.0,12.275,12.2947,12.2552,12.2947,172600.0
2006-04-21 14:30:00,24.87,24.87,24.76,24.82,96300.0,12.2947,12.2947,12.2404,12.27,96300.0
2006-04-21 14:40:00,24.82,24.82,24.7,24.72,152300.0,12.27,12.27,12.2107,12.2206,152300.0
2006-04-21 14:50:00,24.72,24.77,24.72,24.76,73400.0,12.2206,12.2453,12.2206,12.2404,73400.0
2006-04-21 15:00:00,24.76,24.8,24.75,24.75,96200.0,12.2404,12.2601,12.2354,12.2354,96200.0
2006-04-21 15:10:00,24.75,24.78,24.75,24.75,86800.0,12.2354,12.2502,12.2354,12.2354,86800.0
2006-04-21 15:20:00,24.75,24.79,24.71,24.73,132000.0,12.2354,12.2552,12.2156,12.2255,132000.0
2006-04-21 15:30:00,24.73,24.81,24.72,24.74,135600.0,12.2255,12.2651,12.2206,12.2305,135600.0
2006-04-21 15:40:00,24.75,24.88,24.74,24.83,307100.0,12.2354,12.2997,12.2305,12.275,307100.0
2006-04-21 15:50:00,24.83,24.85,24.8,24.8,200700.0,12.275,12.2849,12.2601,12.2601,200700.0
2006-04-24 09:30:00,24.7,24.71,24.65,24.68,239000.0,12.2107,12.2156,12.186,12.2008,239000.0
2006-04-24 09:40:00,24.68,24.89,24.68,24.85,124600.0,12.2008,12.3046,12.2008,12.2849,124600.0
2006-04-24 09:50:00,24.85,24.86,24.75,24.77,185100.0,12.2849,12.2898,12.2354,12.2453,185100.0
2006-04-24 10:00:00,24.77,24.82,24.76,24.76,96600.0,12.2453,12.27,12.2404,12.2404,96600.0
2006-04-24 10:10:00,24.77,24.78,24.73,24.78,146600.0,12.2453,12.2502,12.2255,12.2502,146600.0
2006-04-24 10:20:00,24.77,24.79,24.71,24.74,99900.0,12.2453,12.2552,12.2156,12.2305,99900.0
2006-04-24 10:30:00,24.75,24.77,24.74,24.75,83800.0,12.2354,12.2453,12.2305,12.2354,83800.0
2006-04-24 10:40:00,24.76,24.79,24.74,24.77,83900.0,12.2404,12.2552,12.2305,12.2453,83900.0
2006-04-24 10:50:00,24.77,24.8,24.75,24.8,105800.0,12.2453,12.2601,12.2354,12.2601,105800.0
2006-04-24 11:00:00,24.8,24.81,24.76,24.8,91400.0,12.2601,12.2651,12.2404,12.2601,91400.0
2006-04-24 11:10:00,24.8,24.84,24.79,24.81,114900.0,12.2601,12.2799,12.2552,12.2651,114900.0
2006-04-24 11:20:00,24.81,24.84,24.78,24.84,69700.0,12.2651,12.2799,12.2502,12.2799,69700.0
2006-04-24 11:30:00,24.82,24.83,24.78,24.8,152400.0,12.27,12.275,12.2502,12.2601,152400.0
2006-04-24 11:40:00,24.8,24.8,24.68,24.68,130600.0,12.2601,12.2601,12.2008,12.2008,130600.0
2006-04-24 11:50:00,24.68,24.68,24.49,24.49,534700.0,12.2008,12.2008,12.1069,12.1069,534700.0
2006-04-24 12:00:00,24.49,24.6,24.47,24.48,362200.0,12.1069,12.1613,12.097,12.1019,362200.0
2006-04-24 12:10:00,24.48,24.52,24.4,24.51,186200.0,12.1019,12.1217,12.0624,12.1168,186200.0
2006-04-24 12:20:00,24.52,24.52,24.49,24.51,289400.0,12.1217,12.1217,12.1069,12.1168,289400.0
2006-04-24 12:30:00,24.52,24.53,24.49,24.52,61900.0,12.1217,12.1267,12.1069,12.1217,61900.0
2006-04-24 12:40:00,24.52,24.55,24.51,24.54,87500.0,12.1217,12.1365,12.1168,12.1316,87500.0
2006-04-24 12:50:00,24.55,24.6,24.54,24.57,90200.0,12.1365,12.1613,12.1316,12.1464,90200.0
2006-04-24 13:00:00,24.57,24.59,24.54,24.58,203900.0,12.1464,12.1563,12.1316,12.1514,203900.0
2006-04-24 13:10:00,24.58,24.59,24.49,24.51,150200.0,12.1514,12.1563,12.1069,12.1168,150200.0
2006-04-24 13:20:00,24.5,24.54,24.48,24.54,192400.0,12.1118,12.1316,12.1019,12.1316,192400.0
2006-04-24 13:30:00,24.54,24.56,24.5,24.56,126800.0,12.1316,12.1415,12.1118,12.1415,126800.0
2006-04-24 13:40:00,24.55,24.65,24.55,24.63,80100.0,12.1365,12.186,12.1365,12.1761,80100.0
2006-04-24 13:50:00,24.64,24.69,24.63,24.67,184900.0,12.181,12.2058,12.1761,12.1959,184900.0
2006-04-24 14:00:00,24.67,24.69,24.64,24.67,169300.0,12.1959,12.2058,12.181,12.1959,169300.0
2006-04-24 14:10:00,24.68,24.73,24.66,24.73,99200.0,12.2008,12.2255,12.1909,12.2255,99200.0
2006-04-24 14:20:00,24.73,24.74,24.66,24.68,163500.0,12.2255,12.2305,12.1909,12.2008,163500.0
2006-04-24 14:30:00,24.67,24.68,24.66,24.67,72100.0,12.1959,12.2008,12.1909,12.1959,72100.0
2006-04-24 14:40:00,24.68,24.69,24.66,24.68,96300.0,12.2008,12.2058,12.1909,12.2008,96300.0
2006-04-24 14:50:00,24.69,24.69,24.67,24.67,90700.0,12.2058,12.2058,12.1959,12.1959,90700.0
2006-04-24 15:00:00,24.67,24.7,24.67,24.67,99400.0,12.1959,12.2107,12.1959,12.1959,99400.0
2006-04-24 15:10:00,24.67,24.69,24.65,24.67,84700.0,12.1959,12.2058,12.186,12.1959,84700.0
2006-04-24 15:20:00,24.66,24.7,24.65,24.67,137200.0,12.1909,12.2107,12.186,12.1959,137200.0
2006-04-24 15:30:00,24.67,24.7,24.66,24.68,145400.0,12.1959,12.2107,12.1909,12.2008,145400.0
2006-04-24 15:40:00,24.67,24.68,24.62,24.62,206500.0,12.1959,12.2008,12.1711,12.1711,206500.0
2006-04-24 15:50:00,24.62,24.63,24.57,24.57,782400.0,12.1711,12.1761,12.1464,12.1464,782400.0
2006-04-25 09:30:00,24.6,24.67,24.57,24.66,314900.0,12.1613,12.1959,12.1464,12.1909,314900.0
2006-04-25 09:40:00,24.66,24.73,24.62,24.71,168900.0,12.1909,12.2255,12.1711,12.2156,168900.0
2006-04-25 09:50:00,24.72,24.79,24.69,24.76,219300.0,12.2206,12.2552,12.2058,12.2404,219300.0
2006-04-25 10:00:00,24.76,24.82,24.73,24.78,208500.0,12.2404,12.27,12.2255,12.2502,208500.0
2006-04-25 10:10:00,24.78,24.79,24.7,24.71,268100.0,12.2502,12.2552,12.2107,12.2156,268100.0
2006-04-25 10:20:00,24.71,24.75,24.69,24.75,214100.0,12.2156,12.2354,12.2058,12.2354,214100.0
2006-04-25 10:30:00,24.75,24.75,24.72,24.72,86300.0,12.2354,12.2354,12.2206,12.2206,86300.0
2006-04-25 10:40:00,24.73,24.81,24.71,24.79,122800.0,12.2255,12.2651,12.2156,12.2552,122800.0
2006-04-25 10:50:00,24.78,24.79,24.75,24.75,121700.0,12.2502,12.2552,12.2354,12.2354,121700.0
2006-04-25 11:00:00,24.75,24.78,24.74,24.76,167500.0,12.2354,12.2502,12.2305,12.2404,167500.0
2006-04-25 11:10:00,24.76,24.85,24.74,24.84,384000.0,12.2404,12.2849,12.2305,12.2799,384000.0
2006-04-25 11:20:00,24.84,24.85,24.82,24.84,259100.0,12.2799,12.2849,12.27,12.2799,259100.0
2006-04-25 11:30:00,24.84,24.88,24.84,24.85,152200.0,12.2799,12.2997,12.2799,12.2849,152200.0
2006-04-25 11:40:00,24.85,24.87,24.8,24.86,105100.0,12.2849,12.2947,12.2601,12.2898,105100.0
2006-04-25 11:50:00,24.86,24.88,24.8,24.88,125500.0,12.2898,12.2997,12.2601,12.2997,125500.0
2006-04-25 12:00:00,24.88,24.9,24.83,24.9,182400.0,12.2997,12.3096,12.275,12.3096,182400.0
2006-04-25 12:10:00,24.9,24.92,24.88,24.89,153700.0,12.3096,12.3195,12.2997,12.3046,153700.0
2006-04-25 12:20:00,24.89,24.89,24.86,24.88,82000.0,12.3046,12.3046,12.2898,12.2997,82000.0
2006-04-25 12:30:00,24.87,24.87,24.78,24.79,128300.0,12.2947,12.2947,12.2502,12.2552,128300.0
2006-04-25 12:40:00,24.79,24.81,24.77,24.8,53500.0,12.2552,12.2651,12.2453,12.2601,53500.0
2006-04-25 12:50:00,24.81,24.81,24.75,24.78,70200.0,12.2651,12.2651,12.2354,12.2502,70200.0
2006-04-25 13:00:00,24.78,24.82,24.74,24.78,110100.0,12.2502,12.27,12.2305,12.2502,110100.0
2006-04-25 13:10:00,24.79,24.8,24.74,24.76,88200.0,12.2552,12.2601,12.2305,12.2404,88200.0
2006-04-25 13:20:00,24.76,24.79,24.73,24.79,182400.0,12.2404,12.2552,12.2255,12.2552,182400.0
2006-04-25 13:30:00,24.78,24.88,24.78,24.85,111200.0,12.2502,12.2997,12.2502,12.2849,111200.0
2006-04-25 13:40:00,24.85,24.88,24.83,24.85,123700.0,12.2849,12.2997,12.275,12.2849,123700.0
2006-04-25 13:50:00,24.85,24.89,24.84,24.88,87600.0,12.2849,12.3046,12.2799,12.2997,87600.0
2006-04-25 14:00:00,24.89,24.89,24.83,24.83,70100.0,12.3046,12.3046,12.275,12.275,70100.0
2006-04-25 14:10:00,24.84,24.86,24.76,24.76,75200.0,12.2799,12.2898,12.2404,12.2404,75200.0
2006-04-25 14:20:00,24.75,24.82,24.74,24.75,129100.0,12.2354,12.27,12.2305,12.2354,129100.0
2006-04-25 14:30:00,24.75,24.77,24.73,24.74,150700.0,12.2354,12.2453,12.2255,12.2305,150700.0
2006-04-25 14:40:00,24.75,24.77,24.68,24.74,230000.0,12.2354,12.2453,12.2008,12.2305,230000.0
2006-04-25 14:50:00,24.74,24.75,24.67,24.7,99500.0,12.2305,12.2354,12.1959,12.2107,99500.0
2006-04-25 15:00:00,24.69,24.75,24.69,24.72,77000.0,12.2058,12.2354,12.2058,12.2206,77000.0
2006-04-25 15:10:00,24.72,24.73,24.66,24.68,141200.0,12.2206,12.2255,12.1909,12.2008,141200.0
2006-04-25 15:20:00,24.68,24.73,24.68,24.7,163500.0,12.2008,12.2255,12.2008,12.2107,163500.0
2006-04-25 15:30:00,24.71,24.76,24.7,24.76,88500.0,12.2156,12.2404,12.2107,12.2404,88500.0
2006-04-25 15:40:00,24.75,24.76,24.69,24.7,348400.0,12.2354,12.2404,12.2058,12.2107,348400.0
2006-04-25 15:50:00,24.7,24.73,24.65,24.71,278400.0,12.2107,12.2255,12.186,12.2156,278400.0
2006-04-26 09:30:00,24.84,24.95,24.81,24.95,414800.0,12.2799,12.3343,12.2651,12.3343,414800.0
2006-04-26 09:40:00,24.95,24.99,24.94,24.98,137600.0,12.3343,12.3541,12.3293,12.3491,137600.0
2006-04-26 09:50:00,24.98,25.06,24.97,25.05,337100.0,12.3491,12.3887,12.3442,12.3837,337100.0
2006-04-26 10:00:00,25.05,25.06,24.91,24.98,198600.0,12.3837,12.3887,12.3145,12.3491,198600.0
2006-04-26 10:10:00,24.98,24.99,24.85,24.9,165300.0,12.3491,12.3541,12.2849,12.3096,165300.0
2006-04-26 10:20:00,24.89,24.95,24.82,24.94,134800.0,12.3046,12.3343,12.27,12.3293,134800.0
2006-04-26 10:30:00,24.95,25.01,24.93,24.94,207300.0,12.3343,12.3639,12.3244,12.3293,207300.0
2006-04-26 10:40:00,24.94,24.98,24.87,24.88,81700.0,12.3293,12.3491,12.2947,12.2997,81700.0
2006-04-26 10:50:00,24.88,24.92,24.86,24.9,88300.0,12.2997,12.3195,12.2898,12.3096,88300.0
2006-04-26 11:00:00,24.91,24.97,24.9,24.95,96900.0,12.3145,12.3442,12.3096,12.3343,96900.0
2006-04-26 11:10:00,24.94,24.95,24.88,24.9,60700.0,12.3293,12.3343,12.2997,12.3096,60700.0
2006-04-26 11:20:00,24.9,24.91,24.83,24.84,73700.0,12.3096,12.3145,12.275,12.2799,73700.0
2006-04-26 11:30:00,24.83,24.93,24.81,24.93,83200.0,12.275,12.3244,12.2651,12.3244,83200.0
2006-04-26 11:40:00,24.92,24.93,24.87,24.89,84100.0,12.3195,12.3244,12.2947,12.3046,84100.0
2006-04-26 11:50:00,24.89,24.89,24.83,24.84,84600.0,12.3046,12.3046,12.275,12.2799,84600.0
2006-04-26 12:00:00,24.83,24.84,24.78,24.78,66300.0,12.275,12.2799,12.2502,12.2502,66300.0
2006-04-26 12:10:00,24.78,24.85,24.78,24.85,185700.0,12.2502,12.2849,12.2502,12.2849,185700.0
2006-04-26 12:20:00,24.85,24.85,24.78,24.8,133900.0,12.2849,12.2849,12.2502,12.2601,133900.0
2006-04-26 12:30:00,24.8,24.87,24.78,24.85,91200.0,12.2601,12.2947,12.2502,12.2849,91200.0
2006-04-26 12:40:00,24.85,24.87,24.84,24.85,39000.0,12.2849,12.2947,12.2799,12.2849,39000.0
2006-04-26 12:50:00,24.84,24.88,24.84,24.88,43100.0,12.2799,12.2997,12.2799,12.2997,43100.0
2006-04-26 13:00:00,24.88,24.91,24.86,24.89,49700.0,12.2997,12.3145,12.2898,12.3046,49700.0
2006-04-26 13:10:00,24.89,24.94,24.86,24.89,74500.0,12.3046,12.3293,12.2898,12.3046,74500.0
2006-04-26 13:20:00,24.89,24.91,24.88,24.89,46500.0,12.3046,12.3145,12.2997,12.3046,46500.0
2006-04-26 13:30:00,24.89,24.91,24.86,24.88,90400.0,12.3046,12.3145,12.2898,12.2997,90400.0
2006-04-26 13:40:00,24.88,24.91,24.86,24.9,92600.0,12.2997,12.3145,12.2898,12.3096,92600.0
2006-04-26 13:50:00,24.9,24.91,24.89,24.91,62000.0,12.3096,12.3145,12.3046,12.3145,62000.0
2006-04-26 14:00:00,24.91,24.92,24.85,24.88,89500.0,12.3145,12.3195,12.2849,12.2997,89500.0
2006-04-26 14:10:00,24.89,24.93,24.88,24.93,111400.0,12.3046,12.3244,12.2997,12.3244,111400.0
2006-04-26 14:20:00,24.92,24.95,24.9,24.93,131800.0,12.3195,12.3343,12.3096,12.3244,131800.0
2006-04-26 14:30:00,24.93,24.96,24.93,24.94,170500.0,12.3244,12.3392,12.3244,12.3293,170500.0
2006-04-26 14:40:00,24.94,24.96,24.92,24.95,97400.0,12.3293,12.3392,12.3195,12.3343,97400.0
2006-04-26 14:50:00,24.95,24.95,24.83,24.86,144900.0,12.3343,12.3343,12.275,12.2898,144900.0
2006-04-26 15:00:00,24.86,24.9,24.85,24.86,123900.0,12.2898,12.3096,12.2849,12.2898,123900.0
2006-04-26 15:10:00,24.86,24.87,24.83,24.83,269300.0,12.2898,12.2947,12.275,12.275,269300.0
2006-04-26 15:20:00,24.84,24.9,24.81,24.9,664100.0,12.2799,12.3096,12.2651,12.3096,664100.0
2006-04-26 15:30:00,24.9,24.94,24.88,24.91,172200.0,12.3096,12.3293,12.2997,12.3145,172200.0
2006-04-26 15:40:00,24.91,24.97,24.89,24.96,236100.0,12.3145,12.3442,12.3046,12.3392,236100.0
2006-04-26 15:50:00,24.96,24.99,24.95,24.98,256300.0,12.3392,12.3541,12.3343,12.3491,256300.0
2006-04-27 09:30:00,24.95,24.96,24.88,24.94,159500.0,12.3343,12.3392,12.2997,12.3293,159500.0
2006-04-27 09:40:00,24.92,25.04,24.91,24.94,344200.0,12.3195,12.3788,12.3145,12.3293,344200.0
2006-04-27 09:50:00,24.94,24.96,24.88,24.88,150000.0,12.3293,12.3392,12.2997,12.2997,150000.0
2006-04-27 10:00:00,24.89,24.99,24.89,24.91,288700.0,12.3046,12.3541,12.3046,12.3145,288700.0
2006-04-27 10:10:00,24.92,25.09,24.92,25.0,187900.0,12.3195,12.4035,12.3195,12.359,187900.0
2006-04-27 10:20:00,25.01,25.15,24.91,25.12,407500.0,12.3639,12.4332,12.3145,12.4183,407500.0
2006-04-27 10:30:00,25.1,25.16,25.04,25.11,138700.0,12.4084,12.4381,12.3788,12.4134,138700.0
2006-04-27 10:40:00,25.1,25.14,25.03,25.14,173100.0,12.4084,12.4282,12.3738,12.4282,173100.0
2006-04-27 10:50:00,25.13,25.17,25.07,25.1,230100.0,12.4233,12.443,12.3936,12.4084,230100.0
2006-04-27 11:00:00,25.1,25.19,25.1,25.15,168100.0,12.4084,12.4529,12.4084,12.4332,168100.0
2006-04-27 11:10:00,25.15,25.17,25.07,25.09,149900.0,12.4332,12.443,12.3936,12.4035,149900.0
2006-04-27 11:20:00,25.08,25.14,25.08,25.08,160700.0,12.3986,12.4282,12.3986,12.3986,160700.0
2006-04-27 11:30:00,25.08,25.12,25.08,25.11,160600.0,12.3986,12.4183,12.3986,12.4134,160600.0
2006-04-27 11:40:00,25.1,25.12,25.01,25.04,131500.0,12.4084,12.4183,12.3639,12.3788,131500.0
2006-04-27 11:50:00,25.05,25.08,25.01,25.02,104000.0,12.3837,12.3986,12.3639,12.3689,104000.0
2006-04-27 12:00:00,25.01,25.1,25.01,25.06,176600.0,12.3639,12.4084,12.3639,12.3887,176600.0
2006-04-27 12:10:00,25.07,25.17,25.06,25.16,123200.0,12.3936,12.443,12.3887,12.4381,123200.0
2006-04-27 12:20:00,25.16,25.18,25.13,25.17,58800.0,12.4381,12.448,12.4233,12.443,58800.0
2006-04-27 12:30:00,25.16,25.19,25.16,25.18,52700.0,12.4381,12.4529,12.4381,12.448,52700.0
2006-04-27 12:40:00,25.17,25.2,25.14,25.15,122800.0,12.443,12.4579,12.4282,12.4332,122800.0
2006-04-27 12:50:00,25.15,25.22,25.14,25.22,158600.0,12.4332,12.4678,12.4282,12.4678,158600.0
2006-04-27 13:00:00,25.21,25.22,25.16,25.22,89300.0,12.4628,12.4678,12.4381,12.4678,89300.0
2006-04-27 13:10:00,25.22,25.23,25.19,25.2,49700.0,12.4678,12.4727,12.4529,12.4579,49700.0
2006-04-27 13:20:00,25.2,25.23,25.19,25.23,80900.0,12.4579,12.4727,12.4529,12.4727,80900.0
2006-04-27 13:30:00,25.22,25.22,25.15,25.17,240300.0,12.4678,12.4678,12.4332,12.443,240300.0
2006-04-27 13:40:00,25.17,25.2,25.15,25.15,72600.0,12.443,12.4579,12.4332,12.4332,72600.0
2006-04-27 13:50:00,25.16,25.21,25.14,25.19,99800.0,12.4381,12.4628,12.4282,12.4529,99800.0
2006-04-27 14:00:00,25.18,25.23,25.15,25.22,129900.0,12.448,12.4727,12.4332,12.4678,129900.0
2006-04-27 14:10:00,25.23,25.27,25.22,25.25,220100.0,12.4727,12.4925,12.4678,12.4826,220100.0
2006-04-27 14:20:00,25.25,25.27,25.25,25.26,166800.0,12.4826,12.4925,12.4826,12.4875,166800.0
2006-04-27 14:30:00,25.26,25.33,25.25,25.32,194200.0,12.4875,12.5221,12.4826,12.5172,194200.0
2006-04-27 14:40:00,25.32,25.36,25.32,25.36,128900.0,12.5172,12.537,12.5172,12.537,128900.0
2006-04-27 14:50:00,25.32,25.39,25.32,25.37,159000.0,12.5172,12.5518,12.5172,12.5419,159000.0
2006-04-27 15:00:00,25.37,25.39,25.35,25.39,112900.0,12.5419,12.5518,12.532,12.5518,112900.0
2006-04-27 15:10:00,25.39,25.39,25.31,25.32,124900.0,12.5518,12.5518,12.5123,12.5172,124900.0
2006-04-27 15:20:00,25.33,25.34,25.26,25.26,159700.0,12.5221,12.5271,12.4875,12.4875,159700.0
2006-04-27 15:30:00,25.26,25.32,25.24,25.3,345100.0,12.4875,12.5172,12.4777,12.5073,345100.0
2006-04-27 15:40:00,25.32,25.34,25.26,25.3,271400.0,12.5172,12.5271,12.4875,12.5073,271400.0
2006-04-27 15:50:00,25.31,25.33,25.29,25.29,253000.0,12.5123,12.5221,12.5024,12.5024,253000.0
2006-04-28 09:30:00,25.3,25.3,25.19,25.22,217900.0,12.5073,12.5073,12.4529,12.4678,217900.0
2006-04-28 09:40:00,25.21,25.23,25.12,25.2,221000.0,12.4628,12.4727,12.4183,12.4579,221000.0
2006-04-28 09:50:00,25.18,25.25,25.16,25.16,90200.0,12.448,12.4826,12.4381,12.4381,90200.0
2006-04-28 10:00:00,25.15,25.35,25.12,25.35,228200.0,12.4332,12.532,12.4183,12.532,228200.0
2006-04-28 10:10:00,25.35,25.48,25.32,25.42,207400.0,12.532,12.5963,12.5172,12.5666,207400.0
2006-04-28 10:20:00,25.42,25.42,25.34,25.36,325400.0,12.5666,12.5666,12.5271,12.537,325400.0
2006-04-28 10:30:00,25.37,25.39,25.3,25.32,147700.0,12.5419,12.5518,12.5073,12.5172,147700.0
2006-04-28 10:40:00,25.32,25.42,25.31,25.41,139300.0,12.5172,12.5666,12.5123,12.5617,139300.0
2006-04-28 10:50:00,25.42,25.45,25.34,25.38,449500.0,12.5666,12.5815,12.5271,12.5469,449500.0
2006-04-28 11:00:00,25.39,25.39,25.31,25.38,95800.0,12.5518,12.5518,12.5123,12.5469,95800.0
2006-04-28 11:10:00,25.38,25.39,25.34,25.36,98300.0,12.5469,12.5518,12.5271,12.537,98300.0
2006-04-28 11:20:00,25.36,25.41,25.35,25.36,87000.0,12.537,12.5617,12.532,12.537,87000.0
2006-04-28 11:30:00,25.36,25.37,25.35,25.36,86300.0,12.537,12.5419,12.532,12.537,86300.0
2006-04-28 11:40:00,25.36,25.38,25.34,25.36,618500.0,12.537,12.5469,12.5271,12.537,618500.0
2006-04-28 11:50:00,25.36,25.4,25.27,25.39,115100.0,12.537,12.5567,12.4925,12.5518,115100.0
2006-04-28 12:00:00,25.39,25.39,25.3,25.34,36000.0,12.5518,12.5518,12.5073,12.5271,36000.0
2006-04-28 12:10:00,25.34,25.41,25.34,25.4,79200.0,12.5271,12.5617,12.5271,12.5567,79200.0
2006-04-28 12:20:00,25.4,25.47,25.4,25.43,552500.0,12.5567,12.5914,12.5567,12.5716,552500.0
2006-04-28 12:30:00,25.42,25.43,25.4,25.41,44700.0,12.5666,12.5716,12.5567,12.5617,44700.0
2006-04-28 12:40:00,25.4,25.41,25.38,25.39,143800.0,12.5567,12.5617,12.5469,12.5518,143800.0
2006-04-28 12:50:00,25.38,25.39,25.36,25.38,44200.0,12.5469,12.5518,12.537,12.5469,44200.0
2006-04-28 13:00:00,25.37,25.47,25.37,25.46,111900.0,12.5419,12.5914,12.5419,12.5864,111900.0
2006-04-28 13:10:00,25.46,25.5,25.45,25.5,151000.0,12.5864,12.6062,12.5815,12.6062,151000.0
2006-04-28 13:20:00,25.5,25.53,25.47,25.52,144600.0,12.6062,12.621,12.5914,12.6161,144600.0
2006-04-28 13:30:00,25.51,25.54,25.5,25.51,184600.0,12.6111,12.626,12.6062,12.6111,184600.0
2006-04-28 13:40:00,25.51,25.55,25.5,25.51,217700.0,12.6111,12.6309,12.6062,12.6111,217700.0
2006-04-28 13:50:00,25.51,25.53,25.41,25.44,282700.0,12.6111,12.621,12.5617,12.5765,282700.0
2006-04-28 14:00:00,25.44,25.45,25.42,25.43,124800.0,12.5765,12.5815,12.5666,12.5716,124800.0
2006-04-28 14:10:00,25.43,25.47,25.43,25.47,125900.0,12.5716,12.5914,12.5716,12.5914,125900.0
2006-04-28 14:20:00,25.47,25.47,25.42,25.43,79700.0,12.5914,12.5914,12.5666,12.5716,79700.0
2006-04-28 14:30:00,25.41,25.48,25.41,25.44,165300.0,12.5617,12.5963,12.5617,12.5765,165300.0
2006-04-28 14:40:00,25.45,25.45,25.41,25.43,92400.0,12.5815,12.5815,12.5617,12.5716,92400.0
2006-04-28 14:50:00,25.43,25.45,25.42,25.43,122100.0,12.5716,12.5815,12.5666,12.5716,122100.0
2006-04-28 15:00:00,25.43,25.44,25.39,25.42,117500.0,12.5716,12.5765,12.5518,12.5666,117500.0
2006-04-28 15:10:00,25.42,25.43,25.37,25.4,164000.0,12.5666,12.5716,12.5419,12.5567,164000.0
2006-04-28 15:20:00,25.4,25.44,25.39,25.42,173700.0,12.5567,12.5765,12.5518,12.5666,173700.0
2006-04-28 15:30:00,25.42,25.51,25.41,25.51,244500.0,12.5666,12.6111,12.5617,12.6111,244500.0
2006-04-28 15:40:00,25.51,25.51,25.34,25.36,321700.0,12.6111,12.6111,12.5271,12.537,321700.0
2006-04-28 15:50:00,25.36,25.42,25.36,25.4,353200.0,12.537,12.5666,12.537,12.5567,353200.0
2006-05-01 09:30:00,25.53,25.54,25.36,25.44,272900.0,12.621,12.626,12.537,12.5765,272900.0
2006-05-01 09:40:00,25.44,25.44,25.33,25.42,155100.0,12.5765,12.5765,12.5221,12.5666,155100.0
2006-05-01 09:50:00,25.43,25.49,25.41,25.46,106600.0,12.5716,12.6012,12.5617,12.5864,106600.0
2006-05-01 10:00:00,25.45,25.52,25.41,25.51,284400.0,12.5815,12.6161,12.5617,12.6111,284400.0
2006-05-01 10:10:00,25.51,25.54,25.47,25.54,355100.0,12.6111,12.626,12.5914,12.626,355100.0
2006-05-01 10:20:00,25.54,25.55,25.45,25.45,65100.0,12.626,12.6309,12.5815,12.5815,65100.0
2006-05-01 10:30:00,25.46,25.48,25.39,25.4,145800.0,12.5864,12.5963,12.5518,12.5567,145800.0
2006-05-01 10:40:00,25.39,25.39,25.28,25.31,113100.0,12.5518,12.5518,12.4974,12.5123,113100.0
2006-05-01 10:50:00,25.32,25.35,25.31,25.32,106100.0,12.5172,12.532,12.5123,12.5172,106100.0
2006-05-01 11:00:00,25.33,25.33,25.2,25.2,132800.0,12.5221,12.5221,12.4579,12.4579,132800.0
2006-05-01 11:10:00,25.2,25.26,25.18,25.18,77500.0,12.4579,12.4875,12.448,12.448,77500.0
2006-05-01 11:20:00,25.18,25.22,25.16,25.18,255700.0,12.448,12.4678,12.4381,12.448,255700.0
2006-05-01 11:30:00,25.17,25.18,25.17,25.18,44600.0,12.443,12.448,12.443,12.448,44600.0
2006-05-01 11:40:00,25.18,25.18,25.17,25.17,202600.0,12.448,12.448,12.443,12.443,202600.0
2006-05-01 11:50:00,25.16,25.24,25.15,25.24,214500.0,12.4381,12.4777,12.4332,12.4777,214500.0
2006-05-01 12:00:00,25.24,25.41,25.22,25.39,165400.0,12.4777,12.5617,12.4678,12.5518,165400.0
2006-05-01 12:10:00,25.38,25.42,25.36,25.36,237600.0,12.5469,12.5666,12.537,12.537,237600.0
2006-05-01 12:20:00,25.36,25.37,25.31,25.31,91900.0,12.537,12.5419,12.5123,12.5123,91900.0
2006-05-01 12:30:00,25.32,25.32,25.23,25.28,115100.0,12.5172,12.5172,12.4727,12.4974,115100.0
2006-05-01 12:40:00,25.29,25.32,25.22,25.22,61100.0,12.5024,12.5172,12.4678,12.4678,61100.0
2006-05-01 12:50:00,25.22,25.28,25.22,25.25,54600.0,12.4678,12.4974,12.4678,12.4826,54600.0
2006-05-01 13:00:00,25.25,25.26,25.23,25.24,45900.0,12.4826,12.4875,12.4727,12.4777,45900.0
2006-05-01 13:10:00,25.24,25.25,25.17,25.18,101500.0,12.4777,12.4826,12.443,12.448,101500.0
2006-05-01 13:20:00,25.18,25.19,25.15,25.16,122600.0,12.448,12.4529,12.4332,12.4381,122600.0
2006-05-01 13:30:00,25.17,25.18,25.12,25.14,145800.0,12.443,12.448,12.4183,12.4282,145800.0
2006-05-01 13:40:00,25.14,25.16,25.13,25.14,227100.0,12.4282,12.4381,12.4233,12.4282,227100.0
2006-05-01 13:50:00,25.14,25.15,25.12,25.12,52000.0,12.4282,12.4332,12.4183,12.4183,52000.0
2006-05-01 14:00:00,25.12,25.13,25.12,25.12,64700.0,12.4183,12.4233,12.4183,12.4183,64700.0
2006-05-01 14:10:00,25.12,25.13,25.05,25.05,122500.0,12.4183,12.4233,12.3837,12.3837,122500.0
2006-05-01 14:20:00,25.05,25.07,25.02,25.06,209900.0,12.3837,12.3936,12.3689,12.3887,209900.0
2006-05-01 14:30:00,25.06,25.08,25.02,25.04,181400.0,12.3887,12.3986,12.3689,12.3788,181400.0
2006-05-01 14:40:00,25.04,25.07,25.04,25.06,173400.0,12.3788,12.3936,12.3788,12.3887,173400.0
2006-05-01 14:50:00,25.07,25.07,25.05,25.05,191500.0,12.3936,12.3936,12.3837,12.3837,191500.0
2006-05-01 15:00:00,25.05,25.07,25.05,25.06,202200.0,12.3837,12.3936,12.3837,12.3887,202200.0
2006-05-01 15:10:00,25.06,25.13,25.0,25.0,206700.0,12.3887,12.4233,12.359,12.359,206700.0
2006-05-01 15:20:00,25.0,25.02,24.9,24.99,387200.0,12.359,12.3689,12.3096,12.3541,387200.0
2006-05-01 15:30:00,24.99,24.99,24.9,24.92,262800.0,12.3541,12.3541,12.3096,12.3195,262800.0
2006-05-01 15:40:00,24.93,25.11,24.92,25.09,369900.0,12.3244,12.4134,12.3195,12.4035,369900.0
2006-05-01 15:50:00,25.1,25.12,25.0,25.0,294600.0,12.4084,12.4183,12.359,12.359,294600.0
2006-05-02 09:30:00,25.13,25.13,24.9,24.95,227600.0,12.4233,12.4233,12.3096,12.3343,227600.0
2006-05-02 09:40:00,24.95,25.0,24.94,24.94,109000.0,12.3343,12.359,12.3293,12.3293,109000.0
2006-05-02 09:50:00,24.95,24.97,24.91,24.97,110600.0,12.3343,12.3442,12.3145,12.3442,110600.0
2006-05-02 10:00:00,24.96,25.0,24.91,24.92,200400.0,12.3392,12.359,12.3145,12.3195,200400.0
2006-05-02 10:10:00,24.92,24.98,24.81,24.83,214600.0,12.3195,12.3491,12.2651,12.275,214600.0
2006-05-02 10:20:00,24.83,24.91,24.79,24.88,180100.0,12.275,12.3145,12.2552,12.2997,180100.0
2006-05-02 10:30:00,24.88,24.89,24.83,24.88,156500.0,12.2997,12.3046,12.275,12.2997,156500.0
2006-05-02 10:40:00,24.88,24.99,24.87,24.98,159200.0,12.2997,12.3541,12.2947,12.3491,159200.0
2006-05-02 10:50:00,24.98,24.98,24.93,24.94,131300.0,12.3491,12.3491,12.3244,12.3293,131300.0
2006-05-02 11:00:00,24.94,24.95,24.87,24.89,162100.0,12.3293,12.3343,12.2947,12.3046,162100.0
2006-05-02 11:10:00,24.89,24.9,24.85,24.85,167800.0,12.3046,12.3096,12.2849,12.2849,167800.0
2006-05-02 11:20:00,24.86,24.91,24.84,24.87,160200.0,12.2898,12.3145,12.2799,12.2947,160200.0
2006-05-02 11:30:00,24.87,24.93,24.86,24.9,147700.0,12.2947,12.3244,12.2898,12.3096,147700.0
2006-05-02 11:40:00,24.89,24.92,24.89,24.9,124300.0,12.3046,12.3195,12.3046,12.3096,124300.0
2006-05-02 11:50:00,24.9,24.93,24.9,24.91,169600.0,12.3096,12.3244,12.3096,12.3145,169600.0
2006-05-02 12:00:00,24.92,24.93,24.9,24.93,54300.0,12.3195,12.3244,12.3096,12.3244,54300.0
2006-05-02 12:10:00,24.93,24.96,24.92,24.96,76300.0,12.3244,12.3392,12.3195,12.3392,76300.0
2006-05-02 12:20:00,24.95,24.96,24.92,24.95,99800.0,12.3343,12.3392,12.3195,12.3343,99800.0
2006-05-02 12:30:00,24.95,25.01,24.94,24.98,114000.0,12.3343,12.3639,12.3293,12.3491,114000.0
2006-05-02 12:40:00,24.99,24.99,24.94,24.94,58200.0,12.3541,12.3541,12.3293,12.3293,58200.0
2006-05-02 12:50:00,24.95,24.96,24.93,24.95,83800.0,12.3343,12.3392,12.3244,12.3343,83800.0
2006-05-02 13:00:00,24.96,24.97,24.94,24.94,63200.0,12.3392,12.3442,12.3293,12.3293,63200.0
2006-05-02 13:10:00,24.94,24.97,24.94,24.97,62500.0,12.3293,12.3442,12.3293,12.3442,62500.0
2006-05-02 13:20:00,24.96,24.99,24.94,24.96,124600.0,12.3392,12.3541,12.3293,12.3392,124600.0
2006-05-02 13:30:00,24.96,24.99,24.95,24.96,113400.0,12.3392,12.3541,12.3343,12.3392,113400.0
2006-05-02 13:40:00,24.96,25.0,24.95,24.98,200100.0,12.3392,12.359,12.3343,12.3491,200100.0
2006-05-02 13:50:00,24.97,24.98,24.95,24.95,46700.0,12.3442,12.3491,12.3343,12.3343,46700.0
2006-05-02 14:00:00,24.95,24.97,24.94,24.97,51000.0,12.3343,12.3442,12.3293,12.3442,51000.0
2006-05-02 14:10:00,24.97,24.97,24.95,24.97,73000.0,12.3442,12.3442,12.3343,12.3442,73000.0
2006-05-02 14:20:00,24.97,24.97,24.92,24.92,64300.0,12.3442,12.3442,12.3195,12.3195,64300.0
2006-05-02 14:30:00,24.92,24.93,24.89,24.93,168200.0,12.3195,12.3244,12.3046,12.3244,168200.0
2006-05-02 14:40:00,24.93,24.96,24.92,24.94,88900.0,12.3244,12.3392,12.3195,12.3293,88900.0
2006-05-02 14:50:00,24.93,24.94,24.87,24.9,112800.0,12.3244,12.3293,12.2947,12.3096,112800.0
2006-05-02 15:00:00,24.9,24.95,24.9,24.93,133100.0,12.3096,12.3343,12.3096,12.3244,133100.0
2006-05-02 15:10:00,24.94,24.94,24.91,24.94,225500.0,12.3293,12.3293,12.3145,12.3293,225500.0
2006-05-02 15:20:00,24.94,24.94,24.9,24.94,191700.0,12.3293,12.3293,12.3096,12.3293,191700.0
2006-05-02 15:30:00,24.93,24.96,24.92,24.95,180800.0,12.3244,12.3392,12.3195,12.3343,180800.0
2006-05-02 15:40:00,24.95,24.95,24.92,24.93,201000.0,12.3343,12.3343,12.3195,12.3244,201000.0
2006-05-02 15:50:00,24.93,24.98,24.92,24.98,381200.0,12.3244,12.3491,12.3195,12.3491,381200.0
2006-05-03 09:30:00,24.9,24.95,24.86,24.94,136900.0,12.3096,12.3343,12.2898,12.3293,136900.0
2006-05-03 09:40:00,24.95,25.06,24.94,25.06,113800.0,12.3343,12.3887,12.3293,12.3887,113800.0
2006-05-03 09:50:00,25.05,25.1,25.02,25.02,120300.0,12.3837,12.4084,12.3689,12.3689,120300.0
2006-05-03 10:00:00,25.02,25.02,24.95,24.98,117100.0,12.3689,12.3689,12.3343,12.3491,117100.0
2006-05-03 10:10:00,24.99,25.04,24.92,25.04,136400.0,12.3541,12.3788,12.3195,12.3788,136400.0
2006-05-03 10:20:00,25.04,25.07,25.0,25.0,74000.0,12.3788,12.3936,12.359,12.359,74000.0
2006-05-03 10:30:00,25.0,25.06,25.0,25.02,52400.0,12.359,12.3887,12.359,12.3689,52400.0
2006-05-03 10:40:00,25.02,25.03,24.95,24.96,75600.0,12.3689,12.3738,12.3343,12.3392,75600.0
2006-05-03 10:50:00,24.95,24.97,24.94,24.96,62800.0,12.3343,12.3442,12.3293,12.3392,62800.0
2006-05-03 11:00:00,24.96,25.04,24.95,25.0,77100.0,12.3392,12.3788,12.3343,12.359,77100.0
2006-05-03 11:10:00,25.01,25.01,24.95,24.97,48800.0,12.3639,12.3639,12.3343,12.3442,48800.0
2006-05-03 11:20:00,24.97,24.97,24.91,24.95,70500.0,12.3442,12.3442,12.3145,12.3343,70500.0
2006-05-03 11:30:00,24.96,24.97,24.88,24.9,63200.0,12.3392,12.3442,12.2997,12.3096,63200.0
2006-05-03 11:40:00,24.89,24.93,24.85,24.86,96500.0,12.3046,12.3244,12.2849,12.2898,96500.0
2006-05-03 11:50:00,24.86,24.87,24.83,24.83,55300.0,12.2898,12.2947,12.275,12.275,55300.0
2006-05-03 12:00:00,24.84,24.84,24.8,24.81,55500.0,12.2799,12.2799,12.2601,12.2651,55500.0
2006-05-03 12:10:00,24.8,24.85,24.8,24.85,152900.0,12.2601,12.2849,12.2601,12.2849,152900.0
2006-05-03 12:20:00,24.84,24.86,24.83,24.86,106500.0,12.2799,12.2898,12.275,12.2898,106500.0
2006-05-03 12:30:00,24.85,24.91,24.85,24.88,122100.0,12.2849,12.3145,12.2849,12.2997,122100.0
2006-05-03 12:40:00,24.9,24.95,24.89,24.94,61700.0,12.3096,12.3343,12.3046,12.3293,61700.0
2006-05-03 12:50:00,24.93,24.95,24.92,24.93,34900.0,12.3244,12.3343,12.3195,12.3244,34900.0
2006-05-03 13:00:00,24.93,24.95,24.92,24.95,35000.0,12.3244,12.3343,12.3195,12.3343,35000.0
2006-05-03 13:10:00,24.95,24.96,24.94,24.94,78500.0,12.3343,12.3392,12.3293,12.3293,78500.0
2006-05-03 13:20:00,24.94,24.94,24.88,24.89,63300.0,12.3293,12.3293,12.2997,12.3046,63300.0
2006-05-03 13:30:00,24.89,24.91,24.87,24.88,55300.0,12.3046,12.3145,12.2947,12.2997,55300.0
2006-05-03 13:40:00,24.88,24.9,24.85,24.85,41300.0,12.2997,12.3096,12.2849,12.2849,41300.0
2006-05-03 13:50:00,24.87,24.92,24.85,24.91,72800.0,12.2947,12.3195,12.2849,12.3145,72800.0
2006-05-03 14:00:00,24.91,24.94,24.88,24.9,90500.0,12.3145,12.3293,12.2997,12.3096,90500.0
2006-05-03 14:10:00,24.9,24.92,24.87,24.88,153000.0,12.3096,12.3195,12.2947,12.2997,153000.0
2006-05-03 14:20:00,24.88,24.91,24.86,24.87,57500.0,12.2997,12.3145,12.2898,12.2947,57500.0
2006-05-03 14:30:00,24.87,24.89,24.86,24.88,76000.0,12.2947,12.3046,12.2898,12.2997,76000.0
2006-05-03 14:40:00,24.88,24.91,24.87,24.91,117500.0,12.2997,12.3145,12.2947,12.3145,117500.0
2006-05-03 14:50:00,24.9,24.9,24.86,24.89,70100.0,12.3096,12.3096,12.2898,12.3046,70100.0
2006-05-03 15:00:00,24.89,24.94,24.87,24.91,112100.0,12.3046,12.3293,12.2947,12.3145,112100.0
2006-05-03 15:10:00,24.91,24.93,24.87,24.89,99000.0,12.3145,12.3244,12.2947,12.3046,99000.0
2006-05-03 15:20:00,24.9,24.9,24.88,24.89,100000.0,12.3096,12.3096,12.2997,12.3046,100000.0
2006-05-03 15:30:00,24.9,24.97,24.89,24.92,221500.0,12.3096,12.3442,12.3046,12.3195,221500.0
2006-05-03 15:40:00,24.93,24.94,24.85,24.88,280700.0,12.3244,12.3293,12.2849,12.2997,280700.0
2006-05-03 15:50:00,24.87,24.93,24.87,24.91,259500.0,12.2947,12.3244,12.2947,12.3145,259500.0
2006-05-04 09:30:00,24.94,25.05,24.91,24.95,179800.0,12.3293,12.3837,12.3145,12.3343,179800.0
2006-05-04 09:40:00,24.96,24.97,24.92,24.95,75700.0,12.3392,12.3442,12.3195,12.3343,75700.0
2006-05-04 09:50:00,24.95,25.02,24.92,25.02,133600.0,12.3343,12.3689,12.3195,12.3689,133600.0
2006-05-04 10:00:00,25.02,25.04,24.98,25.0,135900.0,12.3689,12.3788,12.3491,12.359,135900.0
2006-05-04 10:10:00,24.99,25.03,24.95,25.0,202300.0,12.3541,12.3738,12.3343,12.359,202300.0
2006-05-04 10:20:00,25.0,25.0,24.95,24.97,91800.0,12.359,12.359,12.3343,12.3442,91800.0
2006-05-04 10:30:00,24.97,24.98,24.92,24.95,138800.0,12.3442,12.3491,12.3195,12.3343,138800.0
2006-05-04 10:40:00,24.95,24.96,24.94,24.95,53200.0,12.3343,12.3392,12.3293,12.3343,53200.0
2006-05-04 10:50:00,24.94,24.99,24.94,24.96,120600.0,12.3293,12.3541,12.3293,12.3392,120600.0
2006-05-04 11:00:00,24.96,24.98,24.93,24.96,100600.0,12.3392,12.3491,12.3244,12.3392,100600.0
2006-05-04 11:10:00,24.96,24.98,24.95,24.96,84100.0,12.3392,12.3491,12.3343,12.3392,84100.0
2006-05-04 11:20:00,24.95,24.98,24.94,24.97,110900.0,12.3343,12.3491,12.3293,12.3442,110900.0
2006-05-04 11:30:00,24.97,25.02,24.97,25.01,150000.0,12.3442,12.3689,12.3442,12.3639,150000.0
2006-05-04 11:40:00,25.01,25.04,25.01,25.02,110000.0,12.3639,12.3788,12.3639,12.3689,110000.0
2006-05-04 11:50:00,25.03,25.04,25.0,25.04,43400.0,12.3738,12.3788,12.359,12.3788,43400.0
2006-05-04 12:00:00,25.02,25.04,25.01,25.03,43200.0,12.3689,12.3788,12.3639,12.3738,43200.0
2006-05-04 12:10:00,25.02,25.05,25.0,25.01,60200.0,12.3689,12.3837,12.359,12.3639,60200.0
2006-05-04 12:20:00,25.01,25.03,25.0,25.01,56000.0,12.3639,12.3738,12.359,12.3639,56000.0
2006-05-04 12:30:00,25.01,25.03,24.99,25.01,49000.0,12.3639,12.3738,12.3541,12.3639,49000.0
2006-05-04 12:40:00,25.0,25.05,25.0,25.02,61900.0,12.359,12.3837,12.359,12.3689,61900.0
2006-05-04 12:50:00,25.02,25.05,25.01,25.05,42100.0,12.3689,12.3837,12.3639,12.3837,42100.0
2006-05-04 13:00:00,25.04,25.06,25.02,25.04,76100.0,12.3788,12.3887,12.3689,12.3788,76100.0
2006-05-04 13:10:00,25.04,25.08,25.0,25.06,76200.0,12.3788,12.3986,12.359,12.3887,76200.0
2006-05-04 13:20:00,25.07,25.1,25.07,25.1,67800.0,12.3936,12.4084,12.3936,12.4084,67800.0
2006-05-04 13:30:00,25.09,25.1,25.07,25.08,41700.0,12.4035,12.4084,12.3936,12.3986,41700.0
2006-05-04 13:40:00,25.08,25.08,25.06,25.07,60300.0,12.3986,12.3986,12.3887,12.3936,60300.0
2006-05-04 13:50:00,25.07,25.07,25.02,25.04,75600.0,12.3936,12.3936,12.3689,12.3788,75600.0
2006-05-04 14:00:00,25.03,25.05,25.02,25.02,41400.0,12.3738,12.3837,12.3689,12.3689,41400.0
2006-05-04 14:10:00,25.03,25.04,25.0,25.02,121100.0,12.3738,12.3788,12.359,12.3689,121100.0
2006-05-04 14:20:00,25.02,25.03,24.99,25.0,120500.0,12.3689,12.3738,12.3541,12.359,120500.0
2006-05-04 14:30:00,25.01,25.03,25.0,25.02,63500.0,12.3639,12.3738,12.359,12.3689,63500.0
2006-05-04 14:40:00,25.01,25.02,25.0,25.0,48300.0,12.3639,12.3689,12.359,12.359,48300.0
2006-05-04 14:50:00,25.0,25.02,24.99,25.02,139400.0,12.359,12.3689,12.3541,12.3689,139400.0
2006-05-04 15:00:00,25.02,25.03,25.01,25.03,53200.0,12.3689,12.3738,12.3639,12.3738,53200.0
2006-05-04 15:10:00,25.03,25.04,25.0,25.01,68300.0,12.3738,12.3788,12.359,12.3639,68300.0
2006-05-04 15:20:00,25.01,25.02,24.99,25.0,247900.0,12.3639,12.3689,12.3541,12.359,247900.0
2006-05-04 15:30:00,24.99,25.01,24.98,25.01,82900.0,12.3541,12.3639,12.3491,12.3639,82900.0
2006-05-04 15:40:00,25.01,25.02,25.0,25.02,146200.0,12.3639,12.3689,12.359,12.3689,146200.0
2006-05-04 15:50:00,25.02,25.04,25.0,25.04,204700.0,12.3689,12.3788,12.359,12.3788,204700.0
2006-05-05 09:30:00,25.19,25.19,25.09,25.09,181600.0,12.4529,12.4529,12.4035,12.4035,181600.0
2006-05-05 09:40:00,25.09,25.15,25.06,25.11,91000.0,12.4035,12.4332,12.3887,12.4134,91000.0
2006-05-05 09:50:00,25.1,25.11,25.04,25.08,105200.0,12.4084,12.4134,12.3788,12.3986,105200.0
2006-05-05 10:00:00,25.09,25.09,25.02,25.03,88200.0,12.4035,12.4035,12.3689,12.3738,88200.0
2006-05-05 10:10:00,25.03,25.12,25.02,25.11,97400.0,12.3738,12.4183,12.3689,12.4134,97400.0
2006-05-05 10:20:00,25.11,25.14,25.05,25.07,78500.0,12.4134,12.4282,12.3837,12.3936,78500.0
2006-05-05 10:30:00,25.07,25.15,25.06,25.13,52800.0,12.3936,12.4332,12.3887,12.4233,52800.0
2006-05-05 10:40:00,25.12,25.15,25.1,25.11,25600.0,12.4183,12.4332,12.4084,12.4134,25600.0
2006-05-05 10:50:00,25.1,25.14,25.09,25.14,69700.0,12.4084,12.4282,12.4035,12.4282,69700.0
2006-05-05 11:00:00,25.14,25.17,25.06,25.13,88700.0,12.4282,12.443,12.3887,12.4233,88700.0
2006-05-05 11:10:00,25.12,25.15,25.12,25.13,35300.0,12.4183,12.4332,12.4183,12.4233,35300.0
2006-05-05 11:20:00,25.13,25.15,25.12,25.14,52200.0,12.4233,12.4332,12.4183,12.4282,52200.0
2006-05-05 11:30:00,25.15,25.2,25.15,25.19,109000.0,12.4332,12.4579,12.4332,12.4529,109000.0
2006-05-05 11:40:00,25.19,25.22,25.19,25.21,82000.0,12.4529,12.4678,12.4529,12.4628,82000.0
2006-05-05 11:50:00,25.2,25.21,25.18,25.18,48800.0,12.4579,12.4628,12.448,12.448,48800.0
2006-05-05 12:00:00,25.18,25.21,25.15,25.2,78800.0,12.448,12.4628,12.4332,12.4579,78800.0
2006-05-05 12:10:00,25.2,25.26,25.2,25.23,120100.0,12.4579,12.4875,12.4579,12.4727,120100.0
2006-05-05 12:20:00,25.23,25.23,25.2,25.2,79100.0,12.4727,12.4727,12.4579,12.4579,79100.0
2006-05-05 12:30:00,25.2,25.24,25.19,25.24,67600.0,12.4579,12.4777,12.4529,12.4777,67600.0
2006-05-05 12:40:00,25.23,25.24,25.22,25.22,55100.0,12.4727,12.4777,12.4678,12.4678,55100.0
2006-05-05 12:50:00,25.23,25.23,25.18,25.18,42900.0,12.4727,12.4727,12.448,12.448,42900.0
2006-05-05 13:00:00,25.18,25.18,25.17,25.17,29400.0,12.448,12.448,12.443,12.443,29400.0
2006-05-05 13:10:00,25.18,25.18,25.17,25.18,23000.0,12.448,12.448,12.443,12.448,23000.0
2006-05-05 13:20:00,25.18,25.2,25.17,25.2,49100.0,12.448,12.4579,12.443,12.4579,49100.0
2006-05-05 13:30:00,25.2,25.23,25.19,25.23,52800.0,12.4579,12.4727,12.4529,12.4727,52800.0
2006-05-05 13:40:00,25.23,25.29,25.22,25.26,100600.0,12.4727,12.5024,12.4678,12.4875,100600.0
2006-05-05 13:50:00,25.26,25.28,25.24,25.27,101600.0,12.4875,12.4974,12.4777,12.4925,101600.0
2006-05-05 14:00:00,25.27,25.29,25.26,25.29,82400.0,12.4925,12.5024,12.4875,12.5024,82400.0
2006-05-05 14:10:00,25.29,25.35,25.28,25.3,121000.0,12.5024,12.532,12.4974,12.5073,121000.0
2006-05-05 14:20:00,25.29,25.35,25.29,25.33,173400.0,12.5024,12.532,12.5024,12.5221,173400.0
2006-05-05 14:30:00,25.32,25.36,25.31,25.36,178200.0,12.5172,12.537,12.5123,12.537,178200.0
2006-05-05 14:40:00,25.35,25.41,25.32,25.39,78400.0,12.532,12.5617,12.5172,12.5518,78400.0
2006-05-05 14:50:00,25.38,25.39,25.33,25.34,67300.0,12.5469,12.5518,12.5221,12.5271,67300.0
2006-05-05 15:00:00,25.33,25.35,25.31,25.32,70900.0,12.5221,12.532,12.5123,12.5172,70900.0
2006-05-05 15:10:00,25.31,25.32,25.29,25.29,81500.0,12.5123,12.5172,12.5024,12.5024,81500.0
2006-05-05 15:20:00,25.29,25.3,25.25,25.25,93400.0,12.5024,12.5073,12.4826,12.4826,93400.0
2006-05-05 15:30:00,25.25,25.35,25.25,25.34,156500.0,12.4826,12.532,12.4826,12.5271,156500.0
2006-05-05 15:40:00,25.33,25.34,25.25,25.25,197500.0,12.5221,12.5271,12.4826,12.4826,197500.0
2006-05-05 15:50:00,25.25,25.31,25.25,25.3,301900.0,12.4826,12.5123,12.4826,12.5073,301900.0
2006-05-08 09:30:00,25.3,25.31,25.19,25.26,313500.0,12.5073,12.5123,12.4529,12.4875,313500.0
2006-05-08 09:40:00,25.26,25.27,25.25,25.25,124600.0,12.4875,12.4925,12.4826,12.4826,124600.0
2006-05-08 09:50:00,25.25,25.32,25.25,25.32,139800.0,12.4826,12.5172,12.4826,12.5172,139800.0
2006-05-08 10:00:00,25.32,25.32,25.21,25.21,121800.0,12.5172,12.5172,12.4628,12.4628,121800.0
2006-05-08 10:10:00,25.21,25.22,25.14,25.15,128800.0,12.4628,12.4678,12.4282,12.4332,128800.0
2006-05-08 10:20:00,25.14,25.15,25.11,25.12,70700.0,12.4282,12.4332,12.4134,12.4183,70700.0
2006-05-08 10:30:00,25.11,25.13,25.08,25.08,159900.0,12.4134,12.4233,12.3986,12.3986,159900.0
2006-05-08 10:40:00,25.08,25.11,25.04,25.11,242600.0,12.3986,12.4134,12.3788,12.4134,242600.0
2006-05-08 10:50:00,25.11,25.13,25.09,25.1,109400.0,12.4134,12.4233,12.4035,12.4084,109400.0
2006-05-08 11:00:00,25.1,25.17,25.09,25.16,93400.0,12.4084,12.443,12.4035,12.4381,93400.0
2006-05-08 11:10:00,25.16,25.17,25.12,25.12,98500.0,12.4381,12.443,12.4183,12.4183,98500.0
2006-05-08 11:20:00,25.12,25.12,25.07,25.11,87300.0,12.4183,12.4183,12.3936,12.4134,87300.0
2006-05-08 11:30:00,25.11,25.17,25.1,25.12,140000.0,12.4134,12.443,12.4084,12.4183,140000.0
2006-05-08 11:40:00,25.12,25.15,25.11,25.15,91500.0,12.4183,12.4332,12.4134,12.4332,91500.0
2006-05-08 11:50:00,25.15,25.15,25.11,25.12,88200.0,12.4332,12.4332,12.4134,12.4183,88200.0
2006-05-08 12:00:00,25.12,25.14,25.08,25.12,88200.0,12.4183,12.4282,12.3986,12.4183,88200.0
2006-05-08 12:10:00,25.11,25.12,25.1,25.12,70500.0,12.4134,12.4183,12.4084,12.4183,70500.0
2006-05-08 12:20:00,25.12,25.15,25.11,25.12,184300.0,12.4183,12.4332,12.4134,12.4183,184300.0
2006-05-08 12:30:00,25.12,25.13,25.1,25.13,87400.0,12.4183,12.4233,12.4084,12.4233,87400.0
2006-05-08 12:40:00,25.13,25.13,25.1,25.11,57500.0,12.4233,12.4233,12.4084,12.4134,57500.0
2006-05-08 12:50:00,25.11,25.16,25.11,25.15,133000.0,12.4134,12.4381,12.4134,12.4332,133000.0
2006-05-08 13:00:00,25.16,25.17,25.15,25.15,72800.0,12.4381,12.443,12.4332,12.4332,72800.0
2006-05-08 13:10:00,25.15,25.18,25.13,25.14,80800.0,12.4332,12.448,12.4233,12.4282,80800.0
2006-05-08 13:20:00,25.14,25.15,25.12,25.13,50100.0,12.4282,12.4332,12.4183,12.4233,50100.0
2006-05-08 13:30:00,25.14,25.15,25.12,25.14,48200.0,12.4282,12.4332,12.4183,12.4282,48200.0
2006-05-08 13:40:00,25.13,25.14,25.11,25.13,54800.0,12.4233,12.4282,12.4134,12.4233,54800.0
2006-05-08 13:50:00,25.11,25.13,25.11,25.11,87200.0,12.4134,12.4233,12.4134,12.4134,87200.0
2006-05-08 14:00:00,25.11,25.12,25.09,25.09,42100.0,12.4134,12.4183,12.4035,12.4035,42100.0
2006-05-08 14:10:00,25.1,25.12,25.09,25.09,82700.0,12.4084,12.4183,12.4035,12.4035,82700.0
2006-05-08 14:20:00,25.1,25.1,25.08,25.09,51400.0,12.4084,12.4084,12.3986,12.4035,51400.0
2006-05-08 14:30:00,25.09,25.12,25.08,25.09,159100.0,12.4035,12.4183,12.3986,12.4035,159100.0
2006-05-08 14:40:00,25.09,25.12,25.08,25.09,101100.0,12.4035,12.4183,12.3986,12.4035,101100.0
2006-05-08 14:50:00,25.09,25.11,25.09,25.1,128700.0,12.4035,12.4134,12.4035,12.4084,128700.0
2006-05-08 15:00:00,25.1,25.11,25.09,25.09,76200.0,12.4084,12.4134,12.4035,12.4035,76200.0
2006-05-08 15:10:00,25.1,25.1,25.04,25.08,188600.0,12.4084,12.4084,12.3788,12.3986,188600.0
2006-05-08 15:20:00,25.08,25.11,25.07,25.1,131200.0,12.3986,12.4134,12.3936,12.4084,131200.0
2006-05-08 15:30:00,25.1,25.1,25.08,25.1,201100.0,12.4084,12.4084,12.3986,12.4084,201100.0
2006-05-08 15:40:00,25.09,25.12,25.08,25.08,178000.0,12.4035,12.4183,12.3986,12.3986,178000.0
2006-05-08 15:50:00,25.08,25.11,25.08,25.11,172200.0,12.3986,12.4134,12.3986,12.4134,172200.0
2006-05-09 09:30:00,25.09,25.14,25.06,25.1,167700.0,12.4035,12.4282,12.3887,12.4084,167700.0
2006-05-09 09:40:00,25.11,25.12,25.05,25.05,136500.0,12.4134,12.4183,12.3837,12.3837,136500.0
2006-05-09 09:50:00,25.05,25.07,25.02,25.02,164000.0,12.3837,12.3936,12.3689,12.3689,164000.0
2006-05-09 10:00:00,25.03,25.06,25.01,25.03,151100.0,12.3738,12.3887,12.3639,12.3738,151100.0
2006-05-09 10:10:00,25.02,25.07,25.02,25.05,106200.0,12.3689,12.3936,12.3689,12.3837,106200.0
2006-05-09 10:20:00,25.06,25.07,25.02,25.06,51500.0,12.3887,12.3936,12.3689,12.3887,51500.0
2006-05-09 10:30:00,25.06,25.08,25.03,25.06,61700.0,12.3887,12.3986,12.3738,12.3887,61700.0
2006-05-09 10:40:00,25.05,25.08,25.03,25.03,88300.0,12.3837,12.3986,12.3738,12.3738,88300.0
2006-05-09 10:50:00,25.03,25.11,25.03,25.09,152800.0,12.3738,12.4134,12.3738,12.4035,152800.0
2006-05-09 11:00:00,25.1,25.11,25.05,25.06,73200.0,12.4084,12.4134,12.3837,12.3887,73200.0
2006-05-09 11:10:00,25.06,25.11,25.06,25.09,71800.0,12.3887,12.4134,12.3887,12.4035,71800.0
2006-05-09 11:20:00,25.09,25.09,25.07,25.07,51000.0,12.4035,12.4035,12.3936,12.3936,51000.0
2006-05-09 11:30:00,25.08,25.08,25.05,25.05,48500.0,12.3986,12.3986,12.3837,12.3837,48500.0
2006-05-09 11:40:00,25.05,25.08,25.03,25.03,63700.0,12.3837,12.3986,12.3738,12.3738,63700.0
2006-05-09 11:50:00,25.03,25.06,25.02,25.06,51800.0,12.3738,12.3887,12.3689,12.3887,51800.0
2006-05-09 12:00:00,25.06,25.07,25.02,25.03,42000.0,12.3887,12.3936,12.3689,12.3738,42000.0
2006-05-09 12:10:00,25.03,25.04,25.02,25.02,34900.0,12.3738,12.3788,12.3689,12.3689,34900.0
2006-05-09 12:20:00,25.02,25.03,25.0,25.0,72300.0,12.3689,12.3738,12.359,12.359,72300.0
2006-05-09 12:30:00,25.0,25.01,24.97,24.99,91200.0,12.359,12.3639,12.3442,12.3541,91200.0
2006-05-09 12:40:00,24.99,24.99,24.96,24.97,37500.0,12.3541,12.3541,12.3392,12.3442,37500.0
2006-05-09 12:50:00,24.97,25.04,24.96,25.03,84700.0,12.3442,12.3788,12.3392,12.3738,84700.0
2006-05-09 13:00:00,25.04,25.07,25.02,25.06,33400.0,12.3788,12.3936,12.3689,12.3887,33400.0
2006-05-09 13:10:00,25.07,25.08,25.05,25.05,31100.0,12.3936,12.3986,12.3837,12.3837,31100.0
2006-05-09 13:20:00,25.06,25.06,25.04,25.05,25300.0,12.3887,12.3887,12.3788,12.3837,25300.0
2006-05-09 13:30:00,25.04,25.04,25.0,25.03,65100.0,12.3788,12.3788,12.359,12.3738,65100.0
2006-05-09 13:40:00,25.02,25.03,25.0,25.0,50700.0,12.3689,12.3738,12.359,12.359,50700.0
2006-05-09 13:50:00,25.0,25.01,25.0,25.01,57500.0,12.359,12.3639,12.359,12.3639,57500.0
2006-05-09 14:00:00,25.0,25.0,24.98,24.99,75000.0,12.359,12.359,12.3491,12.3541,75000.0
2006-05-09 14:10:00,24.98,24.99,24.97,24.97,40200.0,12.3491,12.3541,12.3442,12.3442,40200.0
2006-05-09 14:20:00,24.97,25.0,24.95,24.98,96100.0,12.3442,12.359,12.3343,12.3491,96100.0
2006-05-09 14:30:00,24.98,25.01,24.97,25.0,135100.0,12.3491,12.3639,12.3442,12.359,135100.0
2006-05-09 14:40:00,25.01,25.01,24.99,25.0,72700.0,12.3639,12.3639,12.3541,12.359,72700.0
2006-05-09 14:50:00,25.0,25.01,24.99,25.01,63000.0,12.359,12.3639,12.3541,12.3639,63000.0
2006-05-09 15:00:00,25.01,25.04,25.0,25.02,101000.0,12.3639,12.3788,12.359,12.3689,101000.0
2006-05-09 15:10:00,25.03,25.04,25.01,25.02,86100.0,12.3738,12.3788,12.3639,12.3689,86100.0
2006-05-09 15:20:00,25.01,25.02,25.01,25.01,67500.0,12.3639,12.3689,12.3639,12.3639,67500.0
2006-05-09 15:30:00,25.01,25.05,25.01,25.04,146700.0,12.3639,12.3837,12.3639,12.3788,146700.0
2006-05-09 15:40:00,25.04,25.08,25.04,25.05,156600.0,12.3788,12.3986,12.3788,12.3837,156600.0
2006-05-09 15:50:00,25.06,25.09,25.04,25.05,256700.0,12.3887,12.4035,12.3788,12.3837,256700.0
2006-05-10 09:30:00,25.02,25.1,24.99,25.02,216900.0,12.3689,12.4084,12.3541,12.3689,216900.0
2006-05-10 09:40:00,25.03,25.08,24.99,25.07,158200.0,12.3738,12.3986,12.3541,12.3936,158200.0
2006-05-10 09:50:00,25.07,25.1,25.06,25.09,69000.0,12.3936,12.4084,12.3887,12.4035,69000.0
2006-05-10 10:00:00,25.09,25.1,25.05,25.06,101500.0,12.4035,12.4084,12.3837,12.3887,101500.0
2006-05-10 10:10:00,25.06,25.07,25.01,25.02,128800.0,12.3887,12.3936,12.3639,12.3689,128800.0
2006-05-10 10:20:00,25.03,25.03,25.02,25.03,56900.0,12.3738,12.3738,12.3689,12.3738,56900.0
2006-05-10 10:30:00,25.03,25.03,25.02,25.03,61000.0,12.3738,12.3738,12.3689,12.3738,61000.0
2006-05-10 10:40:00,25.03,25.04,25.02,25.04,86600.0,12.3738,12.3788,12.3689,12.3788,86600.0
2006-05-10 10:50:00,25.04,25.06,25.01,25.02,97900.0,12.3788,12.3887,12.3639,12.3689,97900.0
2006-05-10 11:00:00,25.02,25.02,25.01,25.02,34400.0,12.3689,12.3689,12.3639,12.3689,34400.0
2006-05-10 11:10:00,25.01,25.02,25.01,25.01,28200.0,12.3639,12.3689,12.3639,12.3639,28200.0
2006-05-10 11:20:00,25.02,25.06,25.01,25.03,87400.0,12.3689,12.3887,12.3639,12.3738,87400.0
2006-05-10 11:30:00,25.03,25.03,25.01,25.03,55300.0,12.3738,12.3738,12.3639,12.3738,55300.0
2006-05-10 11:40:00,25.03,25.05,25.02,25.04,63800.0,12.3738,12.3837,12.3689,12.3788,63800.0
2006-05-10 11:50:00,25.04,25.04,25.02,25.03,61800.0,12.3788,12.3788,12.3689,12.3738,61800.0
2006-05-10 12:00:00,25.02,25.03,25.01,25.02,80000.0,12.3689,12.3738,12.3639,12.3689,80000.0
2006-05-10 12:10:00,25.02,25.03,25.01,25.02,45200.0,12.3689,12.3738,12.3639,12.3689,45200.0
2006-05-10 12:20:00,25.03,25.03,25.02,25.02,50500.0,12.3738,12.3738,12.3689,12.3689,50500.0
2006-05-10 12:30:00,25.02,25.03,24.99,25.03,129700.0,12.3689,12.3738,12.3541,12.3738,129700.0
2006-05-10 12:40:00,25.03,25.03,25.01,25.02,29900.0,12.3738,12.3738,12.3639,12.3689,29900.0
2006-05-10 12:50:00,25.02,25.02,24.96,25.0,198100.0,12.3689,12.3689,12.3392,12.359,198100.0
2006-05-10 13:00:00,24.99,25.0,24.98,25.0,66000.0,12.3541,12.359,12.3491,12.359,66000.0
2006-05-10 13:10:00,24.99,25.01,24.99,24.99,111100.0,12.3541,12.3639,12.3541,12.3541,111100.0
2006-05-10 13:20:00,25.0,25.0,24.99,24.99,27400.0,12.359,12.359,12.3541,12.3541,27400.0
2006-05-10 13:30:00,25.0,25.0,24.98,24.99,87200.0,12.359,12.359,12.3491,12.3541,87200.0
2006-05-10 13:40:00,24.98,24.99,24.97,24.99,83500.0,12.3491,12.3541,12.3442,12.3541,83500.0
2006-05-10 13:50:00,24.98,24.99,24.98,24.98,46800.0,12.3491,12.3541,12.3491,12.3491,46800.0
2006-05-10 14:00:00,24.98,24.99,24.95,24.96,134600.0,12.3491,12.3541,12.3343,12.3392,134600.0
2006-05-10 14:10:00,24.95,25.0,24.9,25.0,228900.0,12.3343,12.359,12.3096,12.359,228900.0
2006-05-10 14:20:00,24.98,25.0,24.92,24.93,200700.0,12.3491,12.359,12.3195,12.3244,200700.0
2006-05-10 14:30:00,24.92,25.0,24.9,24.99,172600.0,12.3195,12.359,12.3096,12.3541,172600.0
2006-05-10 14:40:00,24.99,25.0,24.97,24.99,185600.0,12.3541,12.359,12.3442,12.3541,185600.0
2006-05-10 14:50:00,24.99,25.0,24.95,24.98,76200.0,12.3541,12.359,12.3343,12.3491,76200.0
2006-05-10 15:00:00,24.98,24.98,24.96,24.97,109100.0,12.3491,12.3491,12.3392,12.3442,109100.0
2006-05-10 15:10:00,24.96,24.97,24.96,24.96,85400.0,12.3392,12.3442,12.3392,12.3392,85400.0
2006-05-10 15:20:00,24.96,25.0,24.94,24.94,104000.0,12.3392,12.359,12.3293,12.3293,104000.0
2006-05-10 15:30:00,24.94,24.96,24.91,24.95,177000.0,12.3293,12.3392,12.3145,12.3343,177000.0
2006-05-10 15:40:00,24.94,24.95,24.92,24.94,126800.0,12.3293,12.3343,12.3195,12.3293,126800.0
2006-05-10 15:50:00,24.94,24.97,24.92,24.92,266400.0,12.3293,12.3442,12.3195,12.3195,266400.0
2006-05-11 09:30:00,24.86,24.93,24.85,24.91,286100.0,12.2898,12.3244,12.2849,12.3145,286100.0
2006-05-11 09:40:00,24.9,24.92,24.85,24.85,98000.0,12.3096,12.3195,12.2849,12.2849,98000.0
2006-05-11 09:50:00,24.85,24.93,24.84,24.92,93100.0,12.2849,12.3244,12.2799,12.3195,93100.0
2006-05-11 10:00:00,24.9,24.95,24.88,24.95,104500.0,12.3096,12.3343,12.2997,12.3343,104500.0
2006-05-11 10:10:00,24.94,25.03,24.94,25.01,82800.0,12.3293,12.3738,12.3293,12.3639,82800.0
2006-05-11 10:20:00,25.0,25.0,24.9,24.92,72300.0,12.359,12.359,12.3096,12.3195,72300.0
2006-05-11 10:30:00,24.92,24.94,24.9,24.91,144100.0,12.3195,12.3293,12.3096,12.3145,144100.0
2006-05-11 10:40:00,24.9,24.95,24.87,24.93,115200.0,12.3096,12.3343,12.2947,12.3244,115200.0
2006-05-11 10:50:00,24.92,24.93,24.87,24.87,90700.0,12.3195,12.3244,12.2947,12.2947,90700.0
2006-05-11 11:00:00,24.88,24.9,24.86,24.89,98000.0,12.2997,12.3096,12.2898,12.3046,98000.0
2006-05-11 11:10:00,24.89,24.89,24.84,24.85,100400.0,12.3046,12.3046,12.2799,12.2849,100400.0
2006-05-11 11:20:00,24.85,24.88,24.83,24.87,183700.0,12.2849,12.2997,12.275,12.2947,183700.0
2006-05-11 11:30:00,24.87,24.91,24.87,24.89,214500.0,12.2947,12.3145,12.2947,12.3046,214500.0
2006-05-11 11:40:00,24.88,24.9,24.87,24.87,35200.0,12.2997,12.3096,12.2947,12.2947,35200.0
2006-05-11 11:50:00,24.88,24.88,24.64,24.78,901600.0,12.2997,12.2997,12.181,12.2502,901600.0
2006-05-11 12:00:00,24.72,24.78,24.67,24.75,881900.0,12.2206,12.2502,12.1959,12.2354,881900.0
2006-05-11 12:10:00,24.74,24.75,24.71,24.74,86300.0,12.2305,12.2354,12.2156,12.2305,86300.0
2006-05-11 12:20:00,24.74,24.75,24.73,24.74,85800.0,12.2305,12.2354,12.2255,12.2305,85800.0
2006-05-11 12:30:00,24.74,24.75,24.69,24.71,76100.0,12.2305,12.2354,12.2058,12.2156,76100.0
2006-05-11 12:40:00,24.71,24.73,24.69,24.7,78400.0,12.2156,12.2255,12.2058,12.2107,78400.0
2006-05-11 12:50:00,24.7,24.75,24.7,24.73,66400.0,12.2107,12.2354,12.2107,12.2255,66400.0
2006-05-11 13:00:00,24.73,24.75,24.71,24.72,60300.0,12.2255,12.2354,12.2156,12.2206,60300.0
2006-05-11 13:10:00,24.72,24.73,24.65,24.65,127900.0,12.2206,12.2255,12.186,12.186,127900.0
2006-05-11 13:20:00,24.65,24.67,24.62,24.64,106500.0,12.186,12.1959,12.1711,12.181,106500.0
2006-05-11 13:30:00,24.64,24.67,24.61,24.65,114700.0,12.181,12.1959,12.1662,12.186,114700.0
2006-05-11 13:40:00,24.66,24.66,24.58,24.61,131300.0,12.1909,12.1909,12.1514,12.1662,131300.0
2006-05-11 13:50:00,24.62,24.69,24.61,24.68,72900.0,12.1711,12.2058,12.1662,12.2008,72900.0
2006-05-11 14:00:00,24.68,24.72,24.67,24.68,103600.0,12.2008,12.2206,12.1959,12.2008,103600.0
2006-05-11 14:10:00,24.68,24.68,24.62,24.63,98100.0,12.2008,12.2008,12.1711,12.1761,98100.0
2006-05-11 14:20:00,24.63,24.65,24.62,24.63,57900.0,12.1761,12.186,12.1711,12.1761,57900.0
2006-05-11 14:30:00,24.63,24.64,24.61,24.63,40700.0,12.1761,12.181,12.1662,12.1761,40700.0
2006-05-11 14:40:00,24.63,24.65,24.61,24.61,82200.0,12.1761,12.186,12.1662,12.1662,82200.0
2006-05-11 14:50:00,24.61,24.62,24.58,24.6,77400.0,12.1662,12.1711,12.1514,12.1613,77400.0
2006-05-11 15:00:00,24.6,24.61,24.55,24.56,110900.0,12.1613,12.1662,12.1365,12.1415,110900.0
2006-05-11 15:10:00,24.56,24.62,24.55,24.58,229100.0,12.1415,12.1711,12.1365,12.1514,229100.0
2006-05-11 15:20:00,24.58,24.59,24.54,24.56,191400.0,12.1514,12.1563,12.1316,12.1415,191400.0
2006-05-11 15:30:00,24.56,24.57,24.55,24.55,205900.0,12.1415,12.1464,12.1365,12.1365,205900.0
2006-05-11 15:40:00,24.54,24.6,24.54,24.59,194600.0,12.1316,12.1613,12.1316,12.1563,194600.0
2006-05-11 15:50:00,24.59,24.65,24.58,24.63,508500.0,12.1563,12.186,12.1514,12.1761,508500.0
2006-05-12 09:30:00,24.57,24.63,23.69,24.58,196400.0,12.1464,12.1761,11.7114,12.1514,196400.0
2006-05-12 09:40:00,24.58,24.63,24.5,24.58,182700.0,12.1514,12.1761,12.1118,12.1514,182700.0
2006-05-12 09:50:00,24.58,24.62,24.52,24.59,138900.0,12.1514,12.1711,12.1217,12.1563,138900.0
2006-05-12 10:00:00,24.59,24.63,24.55,24.56,144000.0,12.1563,12.1761,12.1365,12.1415,144000.0
2006-05-12 10:10:00,24.57,24.65,24.56,24.6,151200.0,12.1464,12.186,12.1415,12.1613,151200.0
2006-05-12 10:20:00,24.6,24.63,24.57,24.61,76900.0,12.1613,12.1761,12.1464,12.1662,76900.0
2006-05-12 10:30:00,24.61,24.69,24.6,24.69,169400.0,12.1662,12.2058,12.1613,12.2058,169400.0
2006-05-12 10:40:00,24.69,24.7,24.65,24.65,143000.0,12.2058,12.2107,12.186,12.186,143000.0
2006-05-12 10:50:00,24.64,24.7,24.64,24.7,138600.0,12.181,12.2107,12.181,12.2107,138600.0
2006-05-12 11:00:00,24.69,24.75,24.6,24.62,171500.0,12.2058,12.2354,12.1613,12.1711,171500.0
2006-05-12 11:10:00,24.62,24.63,24.58,24.61,169600.0,12.1711,12.1761,12.1514,12.1662,169600.0
2006-05-12 11:20:00,24.61,24.62,24.55,24.58,127700.0,12.1662,12.1711,12.1365,12.1514,127700.0
2006-05-12 11:30:00,24.59,24.6,24.56,24.56,88000.0,12.1563,12.1613,12.1415,12.1415,88000.0
2006-05-12 11:40:00,24.56,24.58,24.54,24.54,152700.0,12.1415,12.1514,12.1316,12.1316,152700.0
2006-05-12 11:50:00,24.53,24.55,24.51,24.55,107400.0,12.1267,12.1365,12.1168,12.1365,107400.0
2006-05-12 12:00:00,24.54,24.6,24.53,24.53,86000.0,12.1316,12.1613,12.1267,12.1267,86000.0
2006-05-12 12:10:00,24.53,24.57,24.53,24.54,63500.0,12.1267,12.1464,12.1267,12.1316,63500.0
2006-05-12 12:20:00,24.54,24.58,24.53,24.53,58900.0,12.1316,12.1514,12.1267,12.1267,58900.0
2006-05-12 12:30:00,24.53,24.53,24.45,24.47,111000.0,12.1267,12.1267,12.0871,12.097,111000.0
2006-05-12 12:40:00,24.48,24.51,24.46,24.51,141000.0,12.1019,12.1168,12.0921,12.1168,141000.0
2006-05-12 12:50:00,24.51,24.51,24.44,24.49,97100.0,12.1168,12.1168,12.0822,12.1069,97100.0
2006-05-12 13:00:00,24.49,24.49,24.44,24.44,127000.0,12.1069,12.1069,12.0822,12.0822,127000.0
2006-05-12 13:10:00,24.44,24.47,24.41,24.45,141400.0,12.0822,12.097,12.0673,12.0871,141400.0
2006-05-12 13:20:00,24.45,24.45,24.36,24.44,220300.0,12.0871,12.0871,12.0426,12.0822,220300.0
2006-05-12 13:30:00,24.44,24.49,24.43,24.43,90500.0,12.0822,12.1069,12.0772,12.0772,90500.0
2006-05-12 13:40:00,24.43,24.44,24.37,24.4,106100.0,12.0772,12.0822,12.0476,12.0624,106100.0
2006-05-12 13:50:00,24.41,24.42,24.36,24.38,105500.0,12.0673,12.0723,12.0426,12.0525,105500.0
2006-05-12 14:00:00,24.37,24.4,24.34,24.35,156300.0,12.0476,12.0624,12.0327,12.0377,156300.0
2006-05-12 14:10:00,24.34,24.46,24.33,24.39,132100.0,12.0327,12.0921,12.0278,12.0574,132100.0
2006-05-12 14:20:00,24.4,24.45,24.39,24.42,144100.0,12.0624,12.0871,12.0574,12.0723,144100.0
2006-05-12 14:30:00,24.41,24.42,24.39,24.42,116600.0,12.0673,12.0723,12.0574,12.0723,116600.0
2006-05-12 14:40:00,24.42,24.43,24.4,24.42,105400.0,12.0723,12.0772,12.0624,12.0723,105400.0
2006-05-12 14:50:00,24.43,24.43,24.35,24.37,163500.0,12.0772,12.0772,12.0377,12.0476,163500.0
2006-05-12 15:00:00,24.37,24.43,24.35,24.37,115900.0,12.0476,12.0772,12.0377,12.0476,115900.0
2006-05-12 15:10:00,24.36,24.36,24.26,24.28,238400.0,12.0426,12.0426,11.9932,12.0031,238400.0
2006-05-12 15:20:00,24.28,24.31,24.27,24.29,143400.0,12.0031,12.0179,11.9981,12.008,143400.0
2006-05-12 15:30:00,24.3,24.3,24.25,24.28,205400.0,12.013,12.013,11.9882,12.0031,205400.0
2006-05-12 15:40:00,24.28,24.34,24.27,24.31,306800.0,12.0031,12.0327,11.9981,12.0179,306800.0
2006-05-12 15:50:00,24.31,24.33,24.29,24.3,340900.0,12.0179,12.0278,12.008,12.013,340900.0
2006-05-15 09:30:00,24.24,24.44,24.23,24.35,270700.0,11.9833,12.0822,11.9783,12.0377,270700.0
2006-05-15 09:40:00,24.38,24.5,24.37,24.48,83100.0,12.0525,12.1118,12.0476,12.1019,83100.0
2006-05-15 09:50:00,24.48,24.55,24.44,24.49,54600.0,12.1019,12.1365,12.0822,12.1069,54600.0
2006-05-15 10:00:00,24.49,24.63,24.46,24.61,138500.0,12.1069,12.1761,12.0921,12.1662,138500.0
2006-05-15 10:10:00,24.62,24.75,24.6,24.75,96500.0,12.1711,12.2354,12.1613,12.2354,96500.0
2006-05-15 10:20:00,24.75,24.75,24.61,24.64,131900.0,12.2354,12.2354,12.1662,12.181,131900.0
2006-05-15 10:30:00,24.63,24.67,24.6,24.65,168600.0,12.1761,12.1959,12.1613,12.186,168600.0
2006-05-15 10:40:00,24.65,24.65,24.6,24.62,97300.0,12.186,12.186,12.1613,12.1711,97300.0
2006-05-15 10:50:00,24.62,24.63,24.59,24.61,113000.0,12.1711,12.1761,12.1563,12.1662,113000.0
2006-05-15 11:00:00,24.61,24.65,24.59,24.61,144500.0,12.1662,12.186,12.1563,12.1662,144500.0
2006-05-15 11:10:00,24.6,24.63,24.57,24.59,143700.0,12.1613,12.1761,12.1464,12.1563,143700.0
2006-05-15 11:20:00,24.6,24.6,24.52,24.52,55500.0,12.1613,12.1613,12.1217,12.1217,55500.0
2006-05-15 11:30:00,24.53,24.54,24.46,24.46,80300.0,12.1267,12.1316,12.0921,12.0921,80300.0
2006-05-15 11:40:00,24.47,24.56,24.47,24.56,127500.0,12.097,12.1415,12.097,12.1415,127500.0
2006-05-15 11:50:00,24.56,24.65,24.55,24.64,125800.0,12.1415,12.186,12.1365,12.181,125800.0
2006-05-15 12:00:00,24.65,24.65,24.61,24.64,87900.0,12.186,12.186,12.1662,12.181,87900.0
2006-05-15 12:10:00,24.64,24.64,24.57,24.58,36700.0,12.181,12.181,12.1464,12.1514,36700.0
2006-05-15 12:20:00,24.57,24.61,24.56,24.6,72700.0,12.1464,12.1662,12.1415,12.1613,72700.0
2006-05-15 12:30:00,24.6,24.64,24.59,24.59,58900.0,12.1613,12.181,12.1563,12.1563,58900.0
2006-05-15 12:40:00,24.59,24.6,24.58,24.59,13800.0,12.1563,12.1613,12.1514,12.1563,13800.0
2006-05-15 12:50:00,24.59,24.63,24.59,24.59,58300.0,12.1563,12.1761,12.1563,12.1563,58300.0
2006-05-15 13:00:00,24.6,24.66,24.59,24.6,62300.0,12.1613,12.1909,12.1563,12.1613,62300.0
2006-05-15 13:10:00,24.61,24.62,24.53,24.54,40100.0,12.1662,12.1711,12.1267,12.1316,40100.0
2006-05-15 13:20:00,24.53,24.54,24.44,24.52,72900.0,12.1267,12.1316,12.0822,12.1217,72900.0
2006-05-15 13:30:00,24.51,24.52,24.48,24.49,30200.0,12.1168,12.1217,12.1019,12.1069,30200.0
2006-05-15 13:40:00,24.48,24.51,24.46,24.48,50600.0,12.1019,12.1168,12.0921,12.1019,50600.0
2006-05-15 13:50:00,24.47,24.5,24.45,24.47,84900.0,12.097,12.1118,12.0871,12.097,84900.0
2006-05-15 14:00:00,24.47,24.5,24.45,24.47,87100.0,12.097,12.1118,12.0871,12.097,87100.0
2006-05-15 14:10:00,24.47,24.47,24.32,24.33,220000.0,12.097,12.097,12.0228,12.0278,220000.0
2006-05-15 14:20:00,24.33,24.4,24.32,24.4,199000.0,12.0278,12.0624,12.0228,12.0624,199000.0
2006-05-15 14:30:00,24.4,24.44,24.39,24.44,154900.0,12.0624,12.0822,12.0574,12.0822,154900.0
2006-05-15 14:40:00,24.43,24.47,24.35,24.36,120700.0,12.0772,12.097,12.0377,12.0426,120700.0
2006-05-15 14:50:00,24.37,24.42,24.36,24.4,91200.0,12.0476,12.0723,12.0426,12.0624,91200.0
2006-05-15 15:00:00,24.39,24.46,24.37,24.43,148800.0,12.0574,12.0921,12.0476,12.0772,148800.0
2006-05-15 15:10:00,24.43,24.51,24.42,24.51,119000.0,12.0772,12.1168,12.0723,12.1168,119000.0
2006-05-15 15:20:00,24.51,24.51,24.42,24.42,111300.0,12.1168,12.1168,12.0723,12.0723,111300.0
2006-05-15 15:30:00,24.43,24.43,24.39,24.39,224100.0,12.0772,12.0772,12.0574,12.0574,224100.0
2006-05-15 15:40:00,24.4,24.4,24.36,24.38,181900.0,12.0624,12.0624,12.0426,12.0525,181900.0
2006-05-15 15:50:00,24.37,24.48,24.37,24.48,341200.0,12.0476,12.1019,12.0476,12.1019,341200.0
2006-05-16 09:30:00,24.38,24.64,24.38,24.62,212000.0,12.0525,12.181,12.0525,12.1711,212000.0
2006-05-16 09:40:00,24.63,24.63,24.54,24.58,133200.0,12.1761,12.1761,12.1316,12.1514,133200.0
2006-05-16 09:50:00,24.56,24.61,24.53,24.59,101200.0,12.1415,12.1662,12.1267,12.1563,101200.0
2006-05-16 10:00:00,24.59,24.66,24.59,24.65,149200.0,12.1563,12.1909,12.1563,12.186,149200.0
2006-05-16 10:10:00,24.65,24.74,24.62,24.74,300600.0,12.186,12.2305,12.1711,12.2305,300600.0
2006-05-16 10:20:00,24.74,24.84,24.74,24.82,236200.0,12.2305,12.2799,12.2305,12.27,236200.0
2006-05-16 10:30:00,24.83,24.89,24.81,24.85,217600.0,12.275,12.3046,12.2651,12.2849,217600.0
2006-05-16 10:40:00,24.84,24.95,24.83,24.95,153000.0,12.2799,12.3343,12.275,12.3343,153000.0
2006-05-16 10:50:00,24.95,24.97,24.86,24.89,276600.0,12.3343,12.3442,12.2898,12.3046,276600.0
2006-05-16 11:00:00,24.88,24.94,24.86,24.91,109400.0,12.2997,12.3293,12.2898,12.3145,109400.0
2006-05-16 11:10:00,24.91,24.92,24.87,24.89,159100.0,12.3145,12.3195,12.2947,12.3046,159100.0
2006-05-16 11:20:00,24.89,24.9,24.85,24.87,86400.0,12.3046,12.3096,12.2849,12.2947,86400.0
2006-05-16 11:30:00,24.87,24.9,24.87,24.9,79000.0,12.2947,12.3096,12.2947,12.3096,79000.0
2006-05-16 11:40:00,24.89,24.89,24.85,24.86,117400.0,12.3046,12.3046,12.2849,12.2898,117400.0
2006-05-16 11:50:00,24.86,24.91,24.86,24.9,135900.0,12.2898,12.3145,12.2898,12.3096,135900.0
2006-05-16 12:00:00,24.91,24.91,24.86,24.9,120400.0,12.3145,12.3145,12.2898,12.3096,120400.0
2006-05-16 12:10:00,24.89,24.9,24.87,24.88,92700.0,12.3046,12.3096,12.2947,12.2997,92700.0
2006-05-16 12:20:00,24.88,24.89,24.87,24.89,99300.0,12.2997,12.3046,12.2947,12.3046,99300.0
2006-05-16 12:30:00,24.88,24.89,24.86,24.86,115300.0,12.2997,12.3046,12.2898,12.2898,115300.0
2006-05-16 12:40:00,24.86,24.89,24.84,24.86,171800.0,12.2898,12.3046,12.2799,12.2898,171800.0
2006-05-16 12:50:00,24.85,24.87,24.8,24.83,105400.0,12.2849,12.2947,12.2601,12.275,105400.0
2006-05-16 13:00:00,24.83,24.84,24.82,24.83,103700.0,12.275,12.2799,12.27,12.275,103700.0
2006-05-16 13:10:00,24.83,24.84,24.8,24.8,147500.0,12.275,12.2799,12.2601,12.2601,147500.0
2006-05-16 13:20:00,24.81,24.81,24.76,24.77,76400.0,12.2651,12.2651,12.2404,12.2453,76400.0
2006-05-16 13:30:00,24.77,24.77,24.73,24.73,75800.0,12.2453,12.2453,12.2255,12.2255,75800.0
2006-05-16 13:40:00,24.73,24.74,24.69,24.7,60300.0,12.2255,12.2305,12.2058,12.2107,60300.0
2006-05-16 13:50:00,24.7,24.7,24.68,24.68,59200.0,12.2107,12.2107,12.2008,12.2008,59200.0
2006-05-16 14:00:00,24.68,24.69,24.66,24.66,48000.0,12.2008,12.2058,12.1909,12.1909,48000.0
2006-05-16 14:10:00,24.67,24.69,24.66,24.68,97000.0,12.1959,12.2058,12.1909,12.2008,97000.0
2006-05-16 14:20:00,24.68,24.69,24.65,24.67,107300.0,12.2008,12.2058,12.186,12.1959,107300.0
2006-05-16 14:30:00,24.68,24.72,24.66,24.72,76600.0,12.2008,12.2206,12.1909,12.2206,76600.0
2006-05-16 14:40:00,24.72,24.73,24.67,24.68,103200.0,12.2206,12.2255,12.1959,12.2008,103200.0
2006-05-16 14:50:00,24.68,24.68,24.66,24.66,62600.0,12.2008,12.2008,12.1909,12.1909,62600.0
2006-05-16 15:00:00,24.66,24.67,24.61,24.62,231800.0,12.1909,12.1959,12.1662,12.1711,231800.0
2006-05-16 15:10:00,24.62,24.65,24.61,24.61,99000.0,12.1711,12.186,12.1662,12.1662,99000.0
2006-05-16 15:20:00,24.61,24.63,24.61,24.61,189500.0,12.1662,12.1761,12.1662,12.1662,189500.0
2006-05-16 15:30:00,24.61,24.66,24.61,24.64,133000.0,12.1662,12.1909,12.1662,12.181,133000.0
2006-05-16 15:40:00,24.64,24.65,24.59,24.6,246300.0,12.181,12.186,12.1563,12.1613,246300.0
2006-05-16 15:50:00,24.59,24.61,24.58,24.58,305900.0,12.1563,12.1662,12.1514,12.1514,305900.0
2006-05-17 09:30:00,24.4,24.48,24.36,24.42,236600.0,12.0624,12.1019,12.0426,12.0723,236600.0
2006-05-17 09:40:00,24.45,24.59,24.4,24.58,174300.0,12.0871,12.1563,12.0624,12.1514,174300.0
2006-05-17 09:50:00,24.58,24.71,24.57,24.63,187600.0,12.1514,12.2156,12.1464,12.1761,187600.0
2006-05-17 10:00:00,24.64,24.68,24.59,24.63,193800.0,12.181,12.2008,12.1563,12.1761,193800.0
2006-05-17 10:10:00,24.63,24.69,24.59,24.68,107900.0,12.1761,12.2058,12.1563,12.2008,107900.0
2006-05-17 10:20:00,24.69,24.7,24.64,24.67,83200.0,12.2058,12.2107,12.181,12.1959,83200.0
2006-05-17 10:30:00,24.67,24.69,24.59,24.6,88800.0,12.1959,12.2058,12.1563,12.1613,88800.0
2006-05-17 10:40:00,24.61,24.62,24.53,24.62,106700.0,12.1662,12.1711,12.1267,12.1711,106700.0
2006-05-17 10:50:00,24.62,24.62,24.56,24.59,80300.0,12.1711,12.1711,12.1415,12.1563,80300.0
2006-05-17 11:00:00,24.59,24.59,24.44,24.45,99100.0,12.1563,12.1563,12.0822,12.0871,99100.0
2006-05-17 11:10:00,24.45,24.45,24.37,24.42,147300.0,12.0871,12.0871,12.0476,12.0723,147300.0
2006-05-17 11:20:00,24.42,24.43,24.25,24.25,118700.0,12.0723,12.0772,11.9882,11.9882,118700.0
2006-05-17 11:30:00,24.25,24.32,24.19,24.31,152900.0,11.9882,12.0228,11.9586,12.0179,152900.0
2006-05-17 11:40:00,24.33,24.37,24.28,24.28,78600.0,12.0278,12.0476,12.0031,12.0031,78600.0
2006-05-17 11:50:00,24.29,24.33,24.28,24.3,71000.0,12.008,12.0278,12.0031,12.013,71000.0
2006-05-17 12:00:00,24.31,24.34,24.29,24.32,51500.0,12.0179,12.0327,12.008,12.0228,51500.0
2006-05-17 12:10:00,24.32,24.36,24.32,24.36,40200.0,12.0228,12.0426,12.0228,12.0426,40200.0
2006-05-17 12:20:00,24.36,24.41,24.35,24.37,166700.0,12.0426,12.0673,12.0377,12.0476,166700.0
2006-05-17 12:30:00,24.38,24.4,24.38,24.4,42900.0,12.0525,12.0624,12.0525,12.0624,42900.0
2006-05-17 12:40:00,24.39,24.43,24.35,24.35,114800.0,12.0574,12.0772,12.0377,12.0377,114800.0
2006-05-17 12:50:00,24.35,24.4,24.27,24.39,129200.0,12.0377,12.0624,11.9981,12.0574,129200.0
2006-05-17 13:00:00,24.4,24.47,24.39,24.43,86100.0,12.0624,12.097,12.0574,12.0772,86100.0
2006-05-17 13:10:00,24.43,24.43,24.35,24.36,74600.0,12.0772,12.0772,12.0377,12.0426,74600.0
2006-05-17 13:20:00,24.35,24.36,24.28,24.3,95800.0,12.0377,12.0426,12.0031,12.013,95800.0
2006-05-17 13:30:00,24.29,24.33,24.29,24.31,61200.0,12.008,12.0278,12.008,12.0179,61200.0
2006-05-17 13:40:00,24.31,24.34,24.27,24.32,72000.0,12.0179,12.0327,11.9981,12.0228,72000.0
2006-05-17 13:50:00,24.32,24.33,24.31,24.32,47500.0,12.0228,12.0278,12.0179,12.0228,47500.0
2006-05-17 14:00:00,24.31,24.32,24.3,24.3,39500.0,12.0179,12.0228,12.013,12.013,39500.0
2006-05-17 14:10:00,24.31,24.31,24.2,24.25,99600.0,12.0179,12.0179,11.9635,11.9882,99600.0
2006-05-17 14:20:00,24.25,24.27,24.23,24.25,70200.0,11.9882,11.9981,11.9783,11.9882,70200.0
2006-05-17 14:30:00,24.26,24.26,24.17,24.17,81200.0,11.9932,11.9932,11.9487,11.9487,81200.0
2006-05-17 14:40:00,24.18,24.2,24.11,24.11,144500.0,11.9536,11.9635,11.919,11.919,144500.0
2006-05-17 14:50:00,24.11,24.11,24.05,24.07,224100.0,11.919,11.919,11.8894,11.8993,224100.0
2006-05-17 15:00:00,24.08,24.19,24.07,24.19,181200.0,11.9042,11.9586,11.8993,11.9586,181200.0
2006-05-17 15:10:00,24.19,24.23,24.16,24.22,131900.0,11.9586,11.9783,11.9437,11.9734,131900.0
2006-05-17 15:20:00,24.23,24.23,24.17,24.2,111400.0,11.9783,11.9783,11.9487,11.9635,111400.0
2006-05-17 15:30:00,24.21,24.21,24.18,24.19,105600.0,11.9685,11.9685,11.9536,11.9586,105600.0
2006-05-17 15:40:00,24.2,24.2,24.12,24.12,136800.0,11.9635,11.9635,11.924,11.924,136800.0
2006-05-17 15:50:00,24.12,24.16,24.1,24.12,444100.0,11.924,11.9437,11.9141,11.924,444100.0
2006-05-18 09:30:00,24.01,24.17,23.21,24.14,258200.0,11.8696,11.9487,11.4741,11.9339,258200.0
2006-05-18 09:40:00,24.14,24.18,24.07,24.18,169000.0,11.9339,11.9536,11.8993,11.9536,169000.0
2006-05-18 09:50:00,24.2,24.21,24.13,24.2,111600.0,11.9635,11.9685,11.9289,11.9635,111600.0
2006-05-18 10:00:00,24.2,24.37,24.17,24.37,226300.0,11.9635,12.0476,11.9487,12.0476,226300.0
2006-05-18 10:10:00,24.37,24.54,24.34,24.54,384200.0,12.0476,12.1316,12.0327,12.1316,384200.0
2006-05-18 10:20:00,24.53,24.53,24.43,24.43,140600.0,12.1267,12.1267,12.0772,12.0772,140600.0
2006-05-18 10:30:00,24.44,24.47,24.4,24.42,88000.0,12.0822,12.097,12.0624,12.0723,88000.0
2006-05-18 10:40:00,24.42,24.43,24.35,24.36,41200.0,12.0723,12.0772,12.0377,12.0426,41200.0
2006-05-18 10:50:00,24.35,24.37,24.33,24.34,65400.0,12.0377,12.0476,12.0278,12.0327,65400.0
2006-05-18 11:00:00,24.34,24.34,24.23,24.24,86200.0,12.0327,12.0327,11.9783,11.9833,86200.0
2006-05-18 11:10:00,24.24,24.24,24.18,24.19,84000.0,11.9833,11.9833,11.9536,11.9586,84000.0
2006-05-18 11:20:00,24.18,24.29,24.15,24.26,110500.0,11.9536,12.008,11.9388,11.9932,110500.0
2006-05-18 11:30:00,24.27,24.34,24.27,24.31,63500.0,11.9981,12.0327,11.9981,12.0179,63500.0
2006-05-18 11:40:00,24.31,24.35,24.29,24.32,40300.0,12.0179,12.0377,12.008,12.0228,40300.0
2006-05-18 11:50:00,24.32,24.32,24.21,24.25,142100.0,12.0228,12.0228,11.9685,11.9882,142100.0
2006-05-18 12:00:00,24.27,24.37,24.23,24.36,117500.0,11.9981,12.0476,11.9783,12.0426,117500.0
2006-05-18 12:10:00,24.36,24.36,24.27,24.27,53600.0,12.0426,12.0426,11.9981,11.9981,53600.0
2006-05-18 12:20:00,24.27,24.36,24.25,24.35,60600.0,11.9981,12.0426,11.9882,12.0377,60600.0
2006-05-18 12:30:00,24.35,24.4,24.35,24.39,113900.0,12.0377,12.0624,12.0377,12.0574,113900.0
2006-05-18 12:40:00,24.4,24.46,24.4,24.45,131100.0,12.0624,12.0921,12.0624,12.0871,131100.0
2006-05-18 12:50:00,24.45,24.49,24.45,24.47,84600.0,12.0871,12.1069,12.0871,12.097,84600.0
2006-05-18 13:00:00,24.47,24.49,24.46,24.46,44900.0,12.097,12.1069,12.0921,12.0921,44900.0
2006-05-18 13:10:00,24.47,24.55,24.47,24.5,220800.0,12.097,12.1365,12.097,12.1118,220800.0
2006-05-18 13:20:00,24.49,24.53,24.49,24.52,95600.0,12.1069,12.1267,12.1069,12.1217,95600.0
2006-05-18 13:30:00,24.51,24.53,24.5,24.53,89400.0,12.1168,12.1267,12.1118,12.1267,89400.0
2006-05-18 13:40:00,24.53,24.53,24.49,24.5,105500.0,12.1267,12.1267,12.1069,12.1118,105500.0
2006-05-18 13:50:00,24.51,24.52,24.5,24.5,53300.0,12.1168,12.1217,12.1118,12.1118,53300.0
2006-05-18 14:00:00,24.51,24.51,24.38,24.38,222600.0,12.1168,12.1168,12.0525,12.0525,222600.0
2006-05-18 14:10:00,24.38,24.39,24.34,24.36,103300.0,12.0525,12.0574,12.0327,12.0426,103300.0
2006-05-18 14:20:00,24.37,24.37,24.34,24.34,39700.0,12.0476,12.0476,12.0327,12.0327,39700.0
2006-05-18 14:30:00,24.34,24.39,24.34,24.39,84700.0,12.0327,12.0574,12.0327,12.0574,84700.0
2006-05-18 14:40:00,24.38,24.41,24.37,24.39,77400.0,12.0525,12.0673,12.0476,12.0574,77400.0
2006-05-18 14:50:00,24.4,24.41,24.33,24.36,222700.0,12.0624,12.0673,12.0278,12.0426,222700.0
2006-05-18 15:00:00,24.36,24.39,24.36,24.37,53300.0,12.0426,12.0574,12.0426,12.0476,53300.0
2006-05-18 15:10:00,24.38,24.38,24.25,24.26,202700.0,12.0525,12.0525,11.9882,11.9932,202700.0
2006-05-18 15:20:00,24.26,24.27,24.18,24.21,98200.0,11.9932,11.9981,11.9536,11.9685,98200.0
2006-05-18 15:30:00,24.22,24.28,24.21,24.25,187300.0,11.9734,12.0031,11.9685,11.9882,187300.0
2006-05-18 15:40:00,24.25,24.25,24.15,24.2,259700.0,11.9882,11.9882,11.9388,11.9635,259700.0
2006-05-18 15:50:00,24.2,24.25,24.14,24.16,387800.0,11.9635,11.9882,11.9339,11.9437,387800.0
2006-05-19 09:30:00,24.27,24.27,24.11,24.13,889700.0,11.9981,11.9981,11.919,11.9289,889700.0
2006-05-19 09:40:00,24.11,24.23,24.11,24.17,91900.0,11.919,11.9783,11.919,11.9487,91900.0
2006-05-19 09:50:00,24.17,24.2,24.12,24.16,116000.0,11.9487,11.9635,11.924,11.9437,116000.0
2006-05-19 10:00:00,24.17,24.17,24.07,24.1,91200.0,11.9487,11.9487,11.8993,11.9141,91200.0
2006-05-19 10:10:00,24.12,24.13,24.07,24.08,62400.0,11.924,11.9289,11.8993,11.9042,62400.0
2006-05-19 10:20:00,24.08,24.13,24.06,24.13,56800.0,11.9042,11.9289,11.8943,11.9289,56800.0
2006-05-19 10:30:00,24.13,24.22,24.13,24.19,73800.0,11.9289,11.9734,11.9289,11.9586,73800.0
2006-05-19 10:40:00,24.18,24.22,24.14,24.22,71700.0,11.9536,11.9734,11.9339,11.9734,71700.0
2006-05-19 10:50:00,24.22,24.22,24.14,24.16,42100.0,11.9734,11.9734,11.9339,11.9437,42100.0
2006-05-19 11:00:00,24.17,24.17,24.1,24.1,66100.0,11.9487,11.9487,11.9141,11.9141,66100.0
2006-05-19 11:10:00,24.09,24.09,23.92,24.0,256500.0,11.9091,11.9091,11.8251,11.8646,256500.0
2006-05-19 11:20:00,24.0,24.07,23.98,24.01,139100.0,11.8646,11.8993,11.8548,11.8696,139100.0
2006-05-19 11:30:00,24.01,24.03,23.9,23.95,116100.0,11.8696,11.8795,11.8152,11.8399,116100.0
2006-05-19 11:40:00,23.95,23.95,23.91,23.92,71500.0,11.8399,11.8399,11.8202,11.8251,71500.0
2006-05-19 11:50:00,23.92,23.94,23.87,23.89,87600.0,11.8251,11.835,11.8004,11.8103,87600.0
2006-05-19 12:00:00,23.89,23.99,23.86,23.98,83600.0,11.8103,11.8597,11.7954,11.8548,83600.0
2006-05-19 12:10:00,23.99,24.03,23.98,24.0,69300.0,11.8597,11.8795,11.8548,11.8646,69300.0
2006-05-19 12:20:00,24.0,24.0,23.95,23.99,75400.0,11.8646,11.8646,11.8399,11.8597,75400.0
2006-05-19 12:30:00,23.99,24.07,23.97,24.06,93700.0,11.8597,11.8993,11.8498,11.8943,93700.0
2006-05-19 12:40:00,24.06,24.15,24.0,24.09,92700.0,11.8943,11.9388,11.8646,11.9091,92700.0
2006-05-19 12:50:00,24.07,24.07,24.0,24.0,65400.0,11.8993,11.8993,11.8646,11.8646,65400.0
2006-05-19 13:00:00,23.99,24.05,23.96,24.0,175500.0,11.8597,11.8894,11.8449,11.8646,175500.0
2006-05-19 13:10:00,24.0,24.03,23.96,24.02,57800.0,11.8646,11.8795,11.8449,11.8745,57800.0
2006-05-19 13:20:00,24.01,24.1,24.0,24.03,92200.0,11.8696,11.9141,11.8646,11.8795,92200.0
2006-05-19 13:30:00,24.03,24.09,24.02,24.09,90700.0,11.8795,11.9091,11.8745,11.9091,90700.0
2006-05-19 13:40:00,24.1,24.2,24.08,24.18,169600.0,11.9141,11.9635,11.9042,11.9536,169600.0
2006-05-19 13:50:00,24.19,24.21,24.18,24.19,214900.0,11.9586,11.9685,11.9536,11.9586,214900.0
2006-05-19 14:00:00,24.18,24.22,24.18,24.21,141300.0,11.9536,11.9734,11.9536,11.9685,141300.0
2006-05-19 14:10:00,24.21,24.22,24.19,24.19,104700.0,11.9685,11.9734,11.9586,11.9586,104700.0
2006-05-19 14:20:00,24.18,24.21,24.18,24.2,86700.0,11.9536,11.9685,11.9536,11.9635,86700.0
2006-05-19 14:30:00,24.21,24.21,24.15,24.15,109900.0,11.9685,11.9685,11.9388,11.9388,109900.0
2006-05-19 14:40:00,24.16,24.18,24.16,24.17,69200.0,11.9437,11.9536,11.9437,11.9487,69200.0
2006-05-19 14:50:00,24.18,24.19,24.16,24.17,119600.0,11.9536,11.9586,11.9437,11.9487,119600.0
2006-05-19 15:00:00,24.18,24.18,24.09,24.09,78000.0,11.9536,11.9536,11.9091,11.9091,78000.0
2006-05-19 15:10:00,24.09,24.13,24.0,24.11,195400.0,11.9091,11.9289,11.8646,11.919,195400.0
2006-05-19 15:20:00,24.1,24.19,24.06,24.18,126900.0,11.9141,11.9586,11.8943,11.9536,126900.0
2006-05-19 15:30:00,24.18,24.19,24.07,24.11,176200.0,11.9536,11.9586,11.8993,11.919,176200.0
2006-05-19 15:40:00,24.11,24.22,24.1,24.19,191200.0,11.919,11.9734,11.9141,11.9586,191200.0
2006-05-19 15:50:00,24.19,24.2,24.13,24.16,285600.0,11.9586,11.9635,11.9289,11.9437,285600.0
2006-05-22 09:30:00,24.02,24.23,24.02,24.23,215900.0,11.8745,11.9783,11.8745,11.9783,215900.0
2006-05-22 09:40:00,24.21,24.33,24.14,24.28,192100.0,11.9685,12.0278,11.9339,12.0031,192100.0
2006-05-22 09:50:00,24.28,24.47,24.28,24.45,186200.0,12.0031,12.097,12.0031,12.0871,186200.0
2006-05-22 10:00:00,24.46,24.47,24.4,24.42,169000.0,12.0921,12.097,12.0624,12.0723,169000.0
2006-05-22 10:10:00,24.42,24.45,24.4,24.43,131600.0,12.0723,12.0871,12.0624,12.0772,131600.0
2006-05-22 10:20:00,24.43,24.43,24.33,24.4,220600.0,12.0772,12.0772,12.0278,12.0624,220600.0
2006-05-22 10:30:00,24.41,24.42,24.37,24.41,80500.0,12.0673,12.0723,12.0476,12.0673,80500.0
2006-05-22 10:40:00,24.4,24.41,24.37,24.39,64400.0,12.0624,12.0673,12.0476,12.0574,64400.0
2006-05-22 10:50:00,24.39,24.4,24.27,24.27,148500.0,12.0574,12.0624,11.9981,11.9981,148500.0
2006-05-22 11:00:00,24.28,24.28,24.17,24.17,99100.0,12.0031,12.0031,11.9487,11.9487,99100.0
2006-05-22 11:10:00,24.18,24.18,24.08,24.09,108100.0,11.9536,11.9536,11.9042,11.9091,108100.0
2006-05-22 11:20:00,24.08,24.11,24.01,24.09,238500.0,11.9042,11.919,11.8696,11.9091,238500.0
2006-05-22 11:30:00,24.09,24.1,24.02,24.02,186500.0,11.9091,11.9141,11.8745,11.8745,186500.0
2006-05-22 11:40:00,24.02,24.05,23.99,23.99,135300.0,11.8745,11.8894,11.8597,11.8597,135300.0
2006-05-22 11:50:00,23.99,24.13,23.94,24.1,146800.0,11.8597,11.9289,11.835,11.9141,146800.0
2006-05-22 12:00:00,24.1,24.23,24.06,24.19,240500.0,11.9141,11.9783,11.8943,11.9586,240500.0
2006-05-22 12:10:00,24.2,24.21,24.08,24.08,97000.0,11.9635,11.9685,11.9042,11.9042,97000.0
2006-05-22 12:20:00,24.08,24.09,23.95,23.96,134100.0,11.9042,11.9091,11.8399,11.8449,134100.0
2006-05-22 12:30:00,23.95,24.07,23.93,24.0,132000.0,11.8399,11.8993,11.83,11.8646,132000.0
2006-05-22 12:40:00,24.0,24.04,23.97,23.98,72400.0,11.8646,11.8844,11.8498,11.8548,72400.0
2006-05-22 12:50:00,23.97,24.0,23.91,23.99,92100.0,11.8498,11.8646,11.8202,11.8597,92100.0
2006-05-22 13:00:00,23.99,24.03,23.95,24.0,64800.0,11.8597,11.8795,11.8399,11.8646,64800.0
2006-05-22 13:10:00,23.99,24.01,23.97,23.97,43300.0,11.8597,11.8696,11.8498,11.8498,43300.0
2006-05-22 13:20:00,23.97,24.05,23.96,24.03,63100.0,11.8498,11.8894,11.8449,11.8795,63100.0
2006-05-22 13:30:00,24.03,24.05,24.01,24.03,48600.0,11.8795,11.8894,11.8696,11.8795,48600.0
2006-05-22 13:40:00,24.03,24.04,23.98,23.98,47700.0,11.8795,11.8844,11.8548,11.8548,47700.0
2006-05-22 13:50:00,23.97,24.03,23.97,24.0,52200.0,11.8498,11.8795,11.8498,11.8646,52200.0
2006-05-22 14:00:00,23.99,24.0,23.88,23.91,98400.0,11.8597,11.8646,11.8053,11.8202,98400.0
2006-05-22 14:10:00,23.91,24.06,23.9,24.04,173400.0,11.8202,11.8943,11.8152,11.8844,173400.0
2006-05-22 14:20:00,24.03,24.04,24.0,24.03,125600.0,11.8795,11.8844,11.8646,11.8795,125600.0
2006-05-22 14:30:00,24.03,24.04,24.0,24.01,71900.0,11.8795,11.8844,11.8646,11.8696,71900.0
2006-05-22 14:40:00,24.01,24.02,23.97,23.99,113300.0,11.8696,11.8745,11.8498,11.8597,113300.0
2006-05-22 14:50:00,23.99,24.0,23.96,23.97,134700.0,11.8597,11.8646,11.8449,11.8498,134700.0
2006-05-22 15:00:00,23.97,24.0,23.96,23.99,109800.0,11.8498,11.8646,11.8449,11.8597,109800.0
2006-05-22 15:10:00,23.99,24.01,23.98,23.99,125500.0,11.8597,11.8696,11.8548,11.8597,125500.0
2006-05-22 15:20:00,23.99,24.03,23.96,23.99,227900.0,11.8597,11.8795,11.8449,11.8597,227900.0
2006-05-22 15:30:00,23.99,24.0,23.96,23.97,127000.0,11.8597,11.8646,11.8449,11.8498,127000.0
2006-05-22 15:40:00,23.97,23.98,23.93,23.93,190400.0,11.8498,11.8548,11.83,11.83,190400.0
2006-05-22 15:50:00,23.94,23.97,23.86,23.86,292200.0,11.835,11.8498,11.7954,11.7954,292200.0
2006-05-23 09:30:00,23.82,23.9,23.76,23.81,244800.0,11.7757,11.8152,11.746,11.7707,244800.0
2006-05-23 09:40:00,23.81,23.82,23.76,23.78,127000.0,11.7707,11.7757,11.746,11.7559,127000.0
2006-05-23 09:50:00,23.79,23.81,23.76,23.77,92600.0,11.7608,11.7707,11.746,11.7509,92600.0
2006-05-23 10:00:00,23.76,23.81,23.76,23.81,95700.0,11.746,11.7707,11.746,11.7707,95700.0
2006-05-23 10:10:00,23.82,23.85,23.79,23.82,90500.0,11.7757,11.7905,11.7608,11.7757,90500.0
2006-05-23 10:20:00,23.81,23.83,23.8,23.81,86400.0,11.7707,11.7806,11.7658,11.7707,86400.0
2006-05-23 10:30:00,23.82,23.97,23.81,23.95,118500.0,11.7757,11.8498,11.7707,11.8399,118500.0
2006-05-23 10:40:00,23.95,24.0,23.95,23.99,124000.0,11.8399,11.8646,11.8399,11.8597,124000.0
2006-05-23 10:50:00,23.98,23.99,23.94,23.99,54400.0,11.8548,11.8597,11.835,11.8597,54400.0
2006-05-23 11:00:00,23.98,24.04,23.96,23.99,172000.0,11.8548,11.8844,11.8449,11.8597,172000.0
2006-05-23 11:10:00,23.99,24.07,23.99,24.06,145600.0,11.8597,11.8993,11.8597,11.8943,145600.0
2006-05-23 11:20:00,24.06,24.06,24.01,24.03,81900.0,11.8943,11.8943,11.8696,11.8795,81900.0
2006-05-23 11:30:00,24.03,24.14,24.02,24.12,94500.0,11.8795,11.9339,11.8745,11.924,94500.0
2006-05-23 11:40:00,24.12,24.2,24.1,24.17,192600.0,11.924,11.9635,11.9141,11.9487,192600.0
2006-05-23 11:50:00,24.17,24.19,24.08,24.09,112700.0,11.9487,11.9586,11.9042,11.9091,112700.0
2006-05-23 12:00:00,24.1,24.1,24.02,24.03,96700.0,11.9141,11.9141,11.8745,11.8795,96700.0
2006-05-23 12:10:00,24.02,24.06,24.02,24.04,66200.0,11.8745,11.8943,11.8745,11.8844,66200.0
2006-05-23 12:20:00,24.03,24.04,24.0,24.04,38900.0,11.8795,11.8844,11.8646,11.8844,38900.0
2006-05-23 12:30:00,24.03,24.04,24.01,24.02,47900.0,11.8795,11.8844,11.8696,11.8745,47900.0
2006-05-23 12:40:00,24.02,24.03,24.0,24.02,44400.0,11.8745,11.8795,11.8646,11.8745,44400.0
2006-05-23 12:50:00,24.02,24.02,23.99,23.99,41000.0,11.8745,11.8745,11.8597,11.8597,41000.0
2006-05-23 13:00:00,23.99,24.04,23.99,24.01,51800.0,11.8597,11.8844,11.8597,11.8696,51800.0
2006-05-23 13:10:00,24.0,24.07,23.99,24.06,65600.0,11.8646,11.8993,11.8597,11.8943,65600.0
2006-05-23 13:20:00,24.06,24.06,24.01,24.01,34500.0,11.8943,11.8943,11.8696,11.8696,34500.0
2006-05-23 13:30:00,24.01,24.05,24.0,24.02,83500.0,11.8696,11.8894,11.8646,11.8745,83500.0
2006-05-23 13:40:00,24.02,24.02,24.01,24.01,20400.0,11.8745,11.8745,11.8696,11.8696,20400.0
2006-05-23 13:50:00,24.01,24.02,24.0,24.01,49600.0,11.8696,11.8745,11.8646,11.8696,49600.0
2006-05-23 14:00:00,24.01,24.04,24.0,24.02,51800.0,11.8696,11.8844,11.8646,11.8745,51800.0
2006-05-23 14:10:00,24.02,24.05,24.0,24.03,55200.0,11.8745,11.8894,11.8646,11.8795,55200.0
2006-05-23 14:20:00,24.03,24.04,23.99,24.01,62000.0,11.8795,11.8844,11.8597,11.8696,62000.0
2006-05-23 14:30:00,24.01,24.08,24.01,24.05,76800.0,11.8696,11.9042,11.8696,11.8894,76800.0
2006-05-23 14:40:00,24.05,24.07,24.01,24.01,74900.0,11.8894,11.8993,11.8696,11.8696,74900.0
2006-05-23 14:50:00,24.01,24.05,24.01,24.03,355000.0,11.8696,11.8894,11.8696,11.8795,355000.0
2006-05-23 15:00:00,24.03,24.08,24.02,24.08,130200.0,11.8795,11.9042,11.8745,11.9042,130200.0
2006-05-23 15:10:00,24.08,24.13,24.07,24.12,107300.0,11.9042,11.9289,11.8993,11.924,107300.0
2006-05-23 15:20:00,24.12,24.12,24.07,24.07,77500.0,11.924,11.924,11.8993,11.8993,77500.0
2006-05-23 15:30:00,24.07,24.15,24.07,24.1,172800.0,11.8993,11.9388,11.8993,11.9141,172800.0
2006-05-23 15:40:00,24.1,24.1,23.99,24.0,256700.0,11.9141,11.9141,11.8597,11.8646,256700.0
2006-05-23 15:50:00,24.0,24.0,23.93,23.96,540100.0,11.8646,11.8646,11.83,11.8449,540100.0
2006-05-24 09:30:00,24.01,24.06,23.93,24.03,264800.0,11.8696,11.8943,11.83,11.8795,264800.0
2006-05-24 09:40:00,24.05,24.25,24.0,24.25,151700.0,11.8894,11.9882,11.8646,11.9882,151700.0
2006-05-24 09:50:00,24.25,24.25,24.1,24.16,141700.0,11.9882,11.9882,11.9141,11.9437,141700.0
2006-05-24 10:00:00,24.16,24.3,24.15,24.25,175400.0,11.9437,12.013,11.9388,11.9882,175400.0
2006-05-24 10:10:00,24.25,24.28,24.16,24.19,142800.0,11.9882,12.0031,11.9437,11.9586,142800.0
2006-05-24 10:20:00,24.19,24.28,24.17,24.25,134600.0,11.9586,12.0031,11.9487,11.9882,134600.0
2006-05-24 10:30:00,24.25,24.28,24.22,24.23,229000.0,11.9882,12.0031,11.9734,11.9783,229000.0
2006-05-24 10:40:00,24.23,24.25,24.16,24.18,117200.0,11.9783,11.9882,11.9437,11.9536,117200.0
2006-05-24 10:50:00,24.19,24.21,24.16,24.19,48000.0,11.9586,11.9685,11.9437,11.9586,48000.0
2006-05-24 11:00:00,24.19,24.22,24.15,24.2,230600.0,11.9586,11.9734,11.9388,11.9635,230600.0
2006-05-24 11:10:00,24.2,24.2,24.13,24.16,78600.0,11.9635,11.9635,11.9289,11.9437,78600.0
2006-05-24 11:20:00,24.15,24.21,24.14,24.18,153600.0,11.9388,11.9685,11.9339,11.9536,153600.0
2006-05-24 11:30:00,24.18,24.19,24.07,24.15,154800.0,11.9536,11.9586,11.8993,11.9388,154800.0
2006-05-24 11:40:00,24.15,24.17,24.07,24.11,150000.0,11.9388,11.9487,11.8993,11.919,150000.0
2006-05-24 11:50:00,24.11,24.19,24.1,24.16,86100.0,11.919,11.9586,11.9141,11.9437,86100.0
2006-05-24 12:00:00,24.16,24.17,24.12,24.15,53300.0,11.9437,11.9487,11.924,11.9388,53300.0
2006-05-24 12:10:00,24.15,24.17,24.11,24.15,70500.0,11.9388,11.9487,11.919,11.9388,70500.0
2006-05-24 12:20:00,24.14,24.14,24.09,24.11,81700.0,11.9339,11.9339,11.9091,11.919,81700.0
2006-05-24 12:30:00,24.12,24.13,24.05,24.07,105500.0,11.924,11.9289,11.8894,11.8993,105500.0
2006-05-24 12:40:00,24.07,24.09,24.01,24.09,139300.0,11.8993,11.9091,11.8696,11.9091,139300.0
2006-05-24 12:50:00,24.09,24.09,24.01,24.03,117200.0,11.9091,11.9091,11.8696,11.8795,117200.0
2006-05-24 13:00:00,24.03,24.08,23.99,24.05,118600.0,11.8795,11.9042,11.8597,11.8894,118600.0
2006-05-24 13:10:00,24.05,24.08,24.01,24.06,109100.0,11.8894,11.9042,11.8696,11.8943,109100.0
2006-05-24 13:20:00,24.06,24.08,24.0,24.01,84900.0,11.8943,11.9042,11.8646,11.8696,84900.0
2006-05-24 13:30:00,24.02,24.07,23.94,24.03,192000.0,11.8745,11.8993,11.835,11.8795,192000.0
2006-05-24 13:40:00,24.04,24.14,23.97,24.09,136200.0,11.8844,11.9339,11.8498,11.9091,136200.0
2006-05-24 13:50:00,24.1,24.15,24.08,24.09,95700.0,11.9141,11.9388,11.9042,11.9091,95700.0
2006-05-24 14:00:00,24.09,24.14,24.0,24.01,147200.0,11.9091,11.9339,11.8646,11.8696,147200.0
2006-05-24 14:10:00,24.01,24.1,24.0,24.03,199300.0,11.8696,11.9141,11.8646,11.8795,199300.0
2006-05-24 14:20:00,24.04,24.05,23.93,23.98,220900.0,11.8844,11.8894,11.83,11.8548,220900.0
2006-05-24 14:30:00,23.98,24.12,23.96,24.08,185100.0,11.8548,11.924,11.8449,11.9042,185100.0
2006-05-24 14:40:00,24.08,24.11,24.03,24.07,144000.0,11.9042,11.919,11.8795,11.8993,144000.0
2006-05-24 14:50:00,24.07,24.11,24.02,24.07,254800.0,11.8993,11.919,11.8745,11.8993,254800.0
2006-05-24 15:00:00,24.07,24.1,24.0,24.03,534300.0,11.8993,11.9141,11.8646,11.8795,534300.0
2006-05-24 15:10:00,24.02,24.08,23.97,24.03,143900.0,11.8745,11.9042,11.8498,11.8795,143900.0
2006-05-24 15:20:00,24.03,24.03,23.97,23.97,105300.0,11.8795,11.8795,11.8498,11.8498,105300.0
2006-05-24 15:30:00,23.97,24.08,23.97,24.08,234800.0,11.8498,11.9042,11.8498,11.9042,234800.0
2006-05-24 15:40:00,24.08,24.08,23.99,23.99,341200.0,11.9042,11.9042,11.8597,11.8597,341200.0
2006-05-24 15:50:00,24.0,24.01,23.96,23.97,280800.0,11.8646,11.8696,11.8449,11.8498,280800.0
2006-05-25 09:30:00,24.07,24.12,24.04,24.06,114400.0,11.8993,11.924,11.8844,11.8943,114400.0
2006-05-25 09:40:00,24.06,24.19,24.05,24.19,124000.0,11.8943,11.9586,11.8894,11.9586,124000.0
2006-05-25 09:50:00,24.19,24.22,24.15,24.17,87100.0,11.9586,11.9734,11.9388,11.9487,87100.0
2006-05-25 10:00:00,24.17,24.21,24.14,24.2,67200.0,11.9487,11.9685,11.9339,11.9635,67200.0
2006-05-25 10:10:00,24.19,24.25,24.19,24.24,99900.0,11.9586,11.9882,11.9586,11.9833,99900.0
2006-05-25 10:20:00,24.24,24.25,24.16,24.21,139000.0,11.9833,11.9882,11.9437,11.9685,139000.0
2006-05-25 10:30:00,24.22,24.26,24.21,24.23,105800.0,11.9734,11.9932,11.9685,11.9783,105800.0
2006-05-25 10:40:00,24.24,24.29,24.22,24.29,92900.0,11.9833,12.008,11.9734,12.008,92900.0
2006-05-25 10:50:00,24.28,24.38,24.28,24.38,140900.0,12.0031,12.0525,12.0031,12.0525,140900.0
2006-05-25 11:00:00,24.38,24.39,24.33,24.37,104300.0,12.0525,12.0574,12.0278,12.0476,104300.0
2006-05-25 11:10:00,24.37,24.39,24.34,24.38,105600.0,12.0476,12.0574,12.0327,12.0525,105600.0
2006-05-25 11:20:00,24.38,24.41,24.36,24.37,95100.0,12.0525,12.0673,12.0426,12.0476,95100.0
2006-05-25 11:30:00,24.37,24.44,24.37,24.43,76200.0,12.0476,12.0822,12.0476,12.0772,76200.0
2006-05-25 11:40:00,24.43,24.49,24.4,24.48,129800.0,12.0772,12.1069,12.0624,12.1019,129800.0
2006-05-25 11:50:00,24.48,24.49,24.44,24.48,99500.0,12.1019,12.1069,12.0822,12.1019,99500.0
2006-05-25 12:00:00,24.48,24.52,24.47,24.49,155600.0,12.1019,12.1217,12.097,12.1069,155600.0
2006-05-25 12:10:00,24.49,24.54,24.48,24.52,103700.0,12.1069,12.1316,12.1019,12.1217,103700.0
2006-05-25 12:20:00,24.52,24.58,24.51,24.58,227600.0,12.1217,12.1514,12.1168,12.1514,227600.0
2006-05-25 12:30:00,24.58,24.63,24.57,24.63,179000.0,12.1514,12.1761,12.1464,12.1761,179000.0
2006-05-25 12:40:00,24.63,24.65,24.57,24.57,81700.0,12.1761,12.186,12.1464,12.1464,81700.0
2006-05-25 12:50:00,24.57,24.57,24.53,24.55,91400.0,12.1464,12.1464,12.1267,12.1365,91400.0
2006-05-25 13:00:00,24.55,24.57,24.54,24.56,129100.0,12.1365,12.1464,12.1316,12.1415,129100.0
2006-05-25 13:10:00,24.56,24.57,24.54,24.56,70300.0,12.1415,12.1464,12.1316,12.1415,70300.0
2006-05-25 13:20:00,24.56,24.58,24.56,24.57,78000.0,12.1415,12.1514,12.1415,12.1464,78000.0
2006-05-25 13:30:00,24.57,24.59,24.56,24.57,94200.0,12.1464,12.1563,12.1415,12.1464,94200.0
2006-05-25 13:40:00,24.57,24.64,24.56,24.61,112400.0,12.1464,12.181,12.1415,12.1662,112400.0
2006-05-25 13:50:00,24.62,24.62,24.54,24.6,77500.0,12.1711,12.1711,12.1316,12.1613,77500.0
2006-05-25 14:00:00,24.6,24.68,24.59,24.67,142000.0,12.1613,12.2008,12.1563,12.1959,142000.0
2006-05-25 14:10:00,24.67,24.68,24.56,24.57,133900.0,12.1959,12.2008,12.1415,12.1464,133900.0
2006-05-25 14:20:00,24.58,24.62,24.56,24.61,105800.0,12.1514,12.1711,12.1415,12.1662,105800.0
2006-05-25 14:30:00,24.61,24.67,24.6,24.66,175200.0,12.1662,12.1959,12.1613,12.1909,175200.0
2006-05-25 14:40:00,24.66,24.67,24.62,24.66,110800.0,12.1909,12.1959,12.1711,12.1909,110800.0
2006-05-25 14:50:00,24.67,24.67,24.6,24.62,113100.0,12.1959,12.1959,12.1613,12.1711,113100.0
2006-05-25 15:00:00,24.61,24.65,24.6,24.61,135100.0,12.1662,12.186,12.1613,12.1662,135100.0
2006-05-25 15:10:00,24.61,24.63,24.58,24.6,161700.0,12.1662,12.1761,12.1514,12.1613,161700.0
2006-05-25 15:20:00,24.6,24.64,24.6,24.61,136600.0,12.1613,12.181,12.1613,12.1662,136600.0
2006-05-25 15:30:00,24.6,24.64,24.6,24.61,178300.0,12.1613,12.181,12.1613,12.1662,178300.0
2006-05-25 15:40:00,24.61,24.64,24.59,24.59,265700.0,12.1662,12.181,12.1563,12.1563,265700.0
2006-05-25 15:50:00,24.59,24.64,24.58,24.62,366700.0,12.1563,12.181,12.1514,12.1711,366700.0
2006-05-26 09:30:00,24.64,24.77,24.62,24.72,243300.0,12.181,12.2453,12.1711,12.2206,243300.0
2006-05-26 09:40:00,24.72,24.76,24.67,24.74,146900.0,12.2206,12.2404,12.1959,12.2305,146900.0
2006-05-26 09:50:00,24.74,24.8,24.73,24.79,255500.0,12.2305,12.2601,12.2255,12.2552,255500.0
2006-05-26 10:00:00,24.79,24.84,24.78,24.83,135400.0,12.2552,12.2799,12.2502,12.275,135400.0
2006-05-26 10:10:00,24.83,24.93,24.83,24.92,179700.0,12.275,12.3244,12.275,12.3195,179700.0
2006-05-26 10:20:00,24.92,24.93,24.79,24.82,111100.0,12.3195,12.3244,12.2552,12.27,111100.0
2006-05-26 10:30:00,24.81,24.83,24.7,24.71,197300.0,12.2651,12.275,12.2107,12.2156,197300.0
2006-05-26 10:40:00,24.71,24.77,24.69,24.73,199100.0,12.2156,12.2453,12.2058,12.2255,199100.0
2006-05-26 10:50:00,24.73,24.74,24.7,24.71,57600.0,12.2255,12.2305,12.2107,12.2156,57600.0
2006-05-26 11:00:00,24.71,24.76,24.7,24.75,77700.0,12.2156,12.2404,12.2107,12.2354,77700.0
2006-05-26 11:10:00,24.75,24.75,24.7,24.72,65900.0,12.2354,12.2354,12.2107,12.2206,65900.0
2006-05-26 11:20:00,24.71,24.78,24.71,24.77,73400.0,12.2156,12.2502,12.2156,12.2453,73400.0
2006-05-26 11:30:00,24.77,24.81,24.76,24.79,99500.0,12.2453,12.2651,12.2404,12.2552,99500.0
2006-05-26 11:40:00,24.79,24.82,24.78,24.81,63300.0,12.2552,12.27,12.2502,12.2651,63300.0
2006-05-26 11:50:00,24.82,24.87,24.81,24.84,82100.0,12.27,12.2947,12.2651,12.2799,82100.0
2006-05-26 12:00:00,24.84,24.84,24.79,24.81,57500.0,12.2799,12.2799,12.2552,12.2651,57500.0
2006-05-26 12:10:00,24.81,24.89,24.8,24.87,78400.0,12.2651,12.3046,12.2601,12.2947,78400.0
2006-05-26 12:20:00,24.88,24.91,24.87,24.9,70200.0,12.2997,12.3145,12.2947,12.3096,70200.0
2006-05-26 12:30:00,24.91,24.95,24.9,24.95,188600.0,12.3145,12.3343,12.3096,12.3343,188600.0
2006-05-26 12:40:00,24.95,24.98,24.92,24.97,99400.0,12.3343,12.3491,12.3195,12.3442,99400.0
2006-05-26 12:50:00,24.97,24.98,24.96,24.96,95600.0,12.3442,12.3491,12.3392,12.3392,95600.0
2006-05-26 13:00:00,24.97,25.0,24.96,24.98,160200.0,12.3442,12.359,12.3392,12.3491,160200.0
2006-05-26 13:10:00,24.98,24.99,24.97,24.99,78900.0,12.3491,12.3541,12.3442,12.3541,78900.0
2006-05-26 13:20:00,24.98,24.99,24.97,24.98,86400.0,12.3491,12.3541,12.3442,12.3491,86400.0
2006-05-26 13:30:00,24.98,24.99,24.96,24.96,52100.0,12.3491,12.3541,12.3392,12.3392,52100.0
2006-05-26 13:40:00,24.97,24.97,24.95,24.96,69900.0,12.3442,12.3442,12.3343,12.3392,69900.0
2006-05-26 13:50:00,24.95,24.96,24.93,24.95,70900.0,12.3343,12.3392,12.3244,12.3343,70900.0
2006-05-26 14:00:00,24.95,24.97,24.94,24.95,113400.0,12.3343,12.3442,12.3293,12.3343,113400.0
2006-05-26 14:10:00,24.95,24.96,24.94,24.96,158500.0,12.3343,12.3392,12.3293,12.3392,158500.0
2006-05-26 14:20:00,24.95,24.98,24.95,24.95,81800.0,12.3343,12.3491,12.3343,12.3343,81800.0
2006-05-26 14:30:00,24.95,24.96,24.93,24.94,79500.0,12.3343,12.3392,12.3244,12.3293,79500.0
2006-05-26 14:40:00,24.94,24.95,24.93,24.94,132300.0,12.3293,12.3343,12.3244,12.3293,132300.0
2006-05-26 14:50:00,24.94,24.95,24.93,24.93,130300.0,12.3293,12.3343,12.3244,12.3244,130300.0
2006-05-26 15:00:00,24.92,24.93,24.9,24.91,116300.0,12.3195,12.3244,12.3096,12.3145,116300.0
2006-05-26 15:10:00,24.91,24.92,24.86,24.87,126300.0,12.3145,12.3195,12.2898,12.2947,126300.0
2006-05-26 15:20:00,24.87,24.92,24.87,24.91,119600.0,12.2947,12.3195,12.2947,12.3145,119600.0
2006-05-26 15:30:00,24.91,24.94,24.9,24.93,132100.0,12.3145,12.3293,12.3096,12.3244,132100.0
2006-05-26 15:40:00,24.93,24.99,24.92,24.97,186200.0,12.3244,12.3541,12.3195,12.3442,186200.0
2006-05-26 15:50:00,24.97,24.98,24.96,24.96,254000.0,12.3442,12.3491,12.3392,12.3392,254000.0
2006-05-30 09:30:00,25.0,25.0,24.58,24.88,211900.0,12.359,12.359,12.1514,12.2997,211900.0
2006-05-30 09:40:00,24.89,24.92,24.86,24.92,140500.0,12.3046,12.3195,12.2898,12.3195,140500.0
2006-05-30 09:50:00,24.92,24.94,24.89,24.94,95700.0,12.3195,12.3293,12.3046,12.3293,95700.0
2006-05-30 10:00:00,24.94,25.04,24.9,25.04,282800.0,12.3293,12.3788,12.3096,12.3788,282800.0
2006-05-30 10:10:00,25.04,25.07,25.0,25.05,177600.0,12.3788,12.3936,12.359,12.3837,177600.0
2006-05-30 10:20:00,25.06,25.08,25.06,25.07,151000.0,12.3887,12.3986,12.3887,12.3936,151000.0
2006-05-30 10:30:00,25.08,25.08,24.96,24.96,253100.0,12.3986,12.3986,12.3392,12.3392,253100.0
2006-05-30 10:40:00,24.96,24.98,24.9,24.96,204700.0,12.3392,12.3491,12.3096,12.3392,204700.0
2006-05-30 10:50:00,24.97,25.0,24.95,25.0,201200.0,12.3442,12.359,12.3343,12.359,201200.0
2006-05-30 11:00:00,25.0,25.0,24.95,24.95,100400.0,12.359,12.359,12.3343,12.3343,100400.0
2006-05-30 11:10:00,24.96,24.96,24.91,24.94,129400.0,12.3392,12.3392,12.3145,12.3293,129400.0
2006-05-30 11:20:00,24.95,24.95,24.89,24.89,177500.0,12.3343,12.3343,12.3046,12.3046,177500.0
2006-05-30 11:30:00,24.89,24.94,24.88,24.94,74200.0,12.3046,12.3293,12.2997,12.3293,74200.0
2006-05-30 11:40:00,24.95,24.95,24.9,24.9,64100.0,12.3343,12.3343,12.3096,12.3096,64100.0
2006-05-30 11:50:00,24.91,24.94,24.89,24.94,114300.0,12.3145,12.3293,12.3046,12.3293,114300.0
2006-05-30 12:00:00,24.93,24.94,24.85,24.88,74300.0,12.3244,12.3293,12.2849,12.2997,74300.0
2006-05-30 12:10:00,24.88,24.89,24.86,24.88,26600.0,12.2997,12.3046,12.2898,12.2997,26600.0
2006-05-30 12:20:00,24.89,24.94,24.88,24.92,44100.0,12.3046,12.3293,12.2997,12.3195,44100.0
2006-05-30 12:30:00,24.93,24.95,24.88,24.88,38500.0,12.3244,12.3343,12.2997,12.2997,38500.0
2006-05-30 12:40:00,24.89,24.89,24.85,24.86,52800.0,12.3046,12.3046,12.2849,12.2898,52800.0
2006-05-30 12:50:00,24.87,24.88,24.8,24.81,48500.0,12.2947,12.2997,12.2601,12.2651,48500.0
2006-05-30 13:00:00,24.81,24.81,24.78,24.8,42300.0,12.2651,12.2651,12.2502,12.2601,42300.0
2006-05-30 13:10:00,24.8,24.8,24.76,24.77,24900.0,12.2601,12.2601,12.2404,12.2453,24900.0
2006-05-30 13:20:00,24.78,24.82,24.77,24.82,69300.0,12.2502,12.27,12.2453,12.27,69300.0
2006-05-30 13:30:00,24.82,24.83,24.81,24.83,39100.0,12.27,12.275,12.2651,12.275,39100.0
2006-05-30 13:40:00,24.84,24.84,24.76,24.78,126600.0,12.2799,12.2799,12.2404,12.2502,126600.0
2006-05-30 13:50:00,24.79,24.8,24.77,24.79,27200.0,12.2552,12.2601,12.2453,12.2552,27200.0
2006-05-30 14:00:00,24.8,24.8,24.76,24.77,43100.0,12.2601,12.2601,12.2404,12.2453,43100.0
2006-05-30 14:10:00,24.77,24.77,24.75,24.75,43600.0,12.2453,12.2453,12.2354,12.2354,43600.0
2006-05-30 14:20:00,24.76,24.76,24.69,24.69,87000.0,12.2404,12.2404,12.2058,12.2058,87000.0
2006-05-30 14:30:00,24.7,24.7,24.6,24.6,198300.0,12.2107,12.2107,12.1613,12.1613,198300.0
2006-05-30 14:40:00,24.61,24.66,24.52,24.55,443300.0,12.1662,12.1909,12.1217,12.1365,443300.0
2006-05-30 14:50:00,24.55,24.61,24.55,24.59,188900.0,12.1365,12.1662,12.1365,12.1563,188900.0
2006-05-30 15:00:00,24.6,24.6,24.56,24.56,226100.0,12.1613,12.1613,12.1415,12.1415,226100.0
2006-05-30 15:10:00,24.55,24.59,24.55,24.56,173300.0,12.1365,12.1563,12.1365,12.1415,173300.0
2006-05-30 15:20:00,24.57,24.66,24.56,24.6,255600.0,12.1464,12.1909,12.1415,12.1613,255600.0
2006-05-30 15:30:00,24.61,24.63,24.54,24.63,288000.0,12.1662,12.1761,12.1316,12.1761,288000.0
2006-05-30 15:40:00,24.63,24.64,24.57,24.58,358000.0,12.1761,12.181,12.1464,12.1514,358000.0
2006-05-30 15:50:00,24.58,24.61,24.56,24.56,390200.0,12.1514,12.1662,12.1415,12.1415,390200.0
2006-05-31 09:30:00,24.52,24.61,24.5,24.52,173500.0,12.1217,12.1662,12.1118,12.1217,173500.0
2006-05-31 09:40:00,24.51,24.51,24.4,24.5,201000.0,12.1168,12.1168,12.0624,12.1118,201000.0
2006-05-31 09:50:00,24.5,24.51,24.38,24.4,180900.0,12.1118,12.1168,12.0525,12.0624,180900.0
2006-05-31 10:00:00,24.4,24.49,24.4,24.44,123400.0,12.0624,12.1069,12.0624,12.0822,123400.0
2006-05-31 10:10:00,24.45,24.47,24.43,24.46,116800.0,12.0871,12.097,12.0772,12.0921,116800.0
2006-05-31 10:20:00,24.46,24.53,24.46,24.52,103600.0,12.0921,12.1267,12.0921,12.1217,103600.0
2006-05-31 10:30:00,24.52,24.64,24.51,24.58,198700.0,12.1217,12.181,12.1168,12.1514,198700.0
2006-05-31 10:40:00,24.58,24.59,24.56,24.56,64200.0,12.1514,12.1563,12.1415,12.1415,64200.0
2006-05-31 10:50:00,24.56,24.64,24.55,24.57,66000.0,12.1415,12.181,12.1365,12.1464,66000.0
2006-05-31 11:00:00,24.57,24.58,24.53,24.54,140400.0,12.1464,12.1514,12.1267,12.1316,140400.0
2006-05-31 11:10:00,24.53,24.58,24.51,24.58,131500.0,12.1267,12.1514,12.1168,12.1514,131500.0
2006-05-31 11:20:00,24.58,24.65,24.58,24.64,89100.0,12.1514,12.186,12.1514,12.181,89100.0
2006-05-31 11:30:00,24.64,24.7,24.63,24.64,79900.0,12.181,12.2107,12.1761,12.181,79900.0
2006-05-31 11:40:00,24.64,24.69,24.63,24.67,30300.0,12.181,12.2058,12.1761,12.1959,30300.0
2006-05-31 11:50:00,24.67,24.68,24.61,24.62,30600.0,12.1959,12.2008,12.1662,12.1711,30600.0
2006-05-31 12:00:00,24.62,24.63,24.59,24.59,40000.0,12.1711,12.1761,12.1563,12.1563,40000.0
2006-05-31 12:10:00,24.58,24.65,24.58,24.62,31700.0,12.1514,12.186,12.1514,12.1711,31700.0
2006-05-31 12:20:00,24.61,24.63,24.61,24.61,43900.0,12.1662,12.1761,12.1662,12.1662,43900.0
2006-05-31 12:30:00,24.61,24.64,24.53,24.53,141300.0,12.1662,12.181,12.1267,12.1267,141300.0
2006-05-31 12:40:00,24.53,24.56,24.5,24.54,37600.0,12.1267,12.1415,12.1118,12.1316,37600.0
2006-05-31 12:50:00,24.54,24.55,24.52,24.55,21000.0,12.1316,12.1365,12.1217,12.1365,21000.0
2006-05-31 13:00:00,24.55,24.55,24.49,24.49,71300.0,12.1365,12.1365,12.1069,12.1069,71300.0
2006-05-31 13:10:00,24.49,24.52,24.49,24.5,35500.0,12.1069,12.1217,12.1069,12.1118,35500.0
2006-05-31 13:20:00,24.5,24.51,24.48,24.48,41300.0,12.1118,12.1168,12.1019,12.1019,41300.0
2006-05-31 13:30:00,24.48,24.54,24.48,24.54,66000.0,12.1019,12.1316,12.1019,12.1316,66000.0
2006-05-31 13:40:00,24.53,24.59,24.53,24.54,44000.0,12.1267,12.1563,12.1267,12.1316,44000.0
2006-05-31 13:50:00,24.55,24.56,24.48,24.48,70700.0,12.1365,12.1415,12.1019,12.1019,70700.0
2006-05-31 14:00:00,24.47,24.52,24.46,24.46,178400.0,12.097,12.1217,12.0921,12.0921,178400.0
2006-05-31 14:10:00,24.46,24.47,24.35,24.42,205500.0,12.0921,12.097,12.0377,12.0723,205500.0
2006-05-31 14:20:00,24.41,24.51,24.38,24.48,148700.0,12.0673,12.1168,12.0525,12.1019,148700.0
2006-05-31 14:30:00,24.47,24.57,24.47,24.5,110200.0,12.097,12.1464,12.097,12.1118,110200.0
2006-05-31 14:40:00,24.5,24.56,24.49,24.53,101100.0,12.1118,12.1415,12.1069,12.1267,101100.0
2006-05-31 14:50:00,24.53,24.57,24.5,24.56,99600.0,12.1267,12.1464,12.1118,12.1415,99600.0
2006-05-31 15:00:00,24.56,24.57,24.46,24.47,138500.0,12.1415,12.1464,12.0921,12.097,138500.0
2006-05-31 15:10:00,24.47,24.52,24.47,24.5,150400.0,12.097,12.1217,12.097,12.1118,150400.0
2006-05-31 15:20:00,24.5,24.54,24.47,24.49,191400.0,12.1118,12.1316,12.097,12.1069,191400.0
2006-05-31 15:30:00,24.49,24.51,24.43,24.43,216500.0,12.1069,12.1168,12.0772,12.0772,216500.0
2006-05-31 15:40:00,24.42,24.55,24.42,24.54,290500.0,12.0723,12.1365,12.0723,12.1316,290500.0
2006-05-31 15:50:00,24.54,24.57,24.53,24.56,354900.0,12.1316,12.1464,12.1267,12.1415,354900.0
2006-06-01 09:30:00,24.56,24.6,24.51,24.6,148300.0,12.1415,12.1613,12.1168,12.1613,148300.0
2006-06-01 09:40:00,24.6,24.72,24.56,24.7,121400.0,12.1613,12.2206,12.1415,12.2107,121400.0
2006-06-01 09:50:00,24.7,24.8,24.67,24.8,414100.0,12.2107,12.2601,12.1959,12.2601,414100.0
2006-06-01 10:00:00,24.78,24.84,24.74,24.81,307600.0,12.2502,12.2799,12.2305,12.2651,307600.0
2006-06-01 10:10:00,24.8,24.85,24.8,24.82,157100.0,12.2601,12.2849,12.2601,12.27,157100.0
2006-06-01 10:20:00,24.82,24.82,24.75,24.76,219800.0,12.27,12.27,12.2354,12.2404,219800.0
2006-06-01 10:30:00,24.77,24.86,24.77,24.86,157600.0,12.2453,12.2898,12.2453,12.2898,157600.0
2006-06-01 10:40:00,24.86,24.87,24.82,24.86,137700.0,12.2898,12.2947,12.27,12.2898,137700.0
2006-06-01 10:50:00,24.85,24.86,24.81,24.81,106700.0,12.2849,12.2898,12.2651,12.2651,106700.0
2006-06-01 11:00:00,24.83,24.83,24.75,24.83,229800.0,12.275,12.275,12.2354,12.275,229800.0
2006-06-01 11:10:00,24.84,24.89,24.83,24.88,94300.0,12.2799,12.3046,12.275,12.2997,94300.0
2006-06-01 11:20:00,24.87,24.93,24.87,24.93,108200.0,12.2947,12.3244,12.2947,12.3244,108200.0
2006-06-01 11:30:00,24.93,24.99,24.92,24.97,118500.0,12.3244,12.3541,12.3195,12.3442,118500.0
2006-06-01 11:40:00,24.96,24.98,24.94,24.98,97000.0,12.3392,12.3491,12.3293,12.3491,97000.0
2006-06-01 11:50:00,24.98,24.99,24.95,24.98,72200.0,12.3491,12.3541,12.3343,12.3491,72200.0
2006-06-01 12:00:00,24.98,25.0,24.98,25.0,61600.0,12.3491,12.359,12.3491,12.359,61600.0
2006-06-01 12:10:00,24.99,25.07,24.99,25.03,120000.0,12.3541,12.3936,12.3541,12.3738,120000.0
2006-06-01 12:20:00,25.03,25.1,25.01,25.07,146200.0,12.3738,12.4084,12.3639,12.3936,146200.0
2006-06-01 12:30:00,25.07,25.1,25.06,25.07,63600.0,12.3936,12.4084,12.3887,12.3936,63600.0
2006-06-01 12:40:00,25.07,25.1,25.05,25.1,90800.0,12.3936,12.4084,12.3837,12.4084,90800.0
2006-06-01 12:50:00,25.1,25.13,25.05,25.06,112500.0,12.4084,12.4233,12.3837,12.3887,112500.0
2006-06-01 13:00:00,25.05,25.09,25.04,25.08,44500.0,12.3837,12.4035,12.3788,12.3986,44500.0
2006-06-01 13:10:00,25.08,25.12,25.06,25.12,51000.0,12.3986,12.4183,12.3887,12.4183,51000.0
2006-06-01 13:20:00,25.1,25.12,25.1,25.12,40400.0,12.4084,12.4183,12.4084,12.4183,40400.0
2006-06-01 13:30:00,25.11,25.14,25.1,25.14,108800.0,12.4134,12.4282,12.4084,12.4282,108800.0
2006-06-01 13:40:00,25.14,25.18,25.13,25.17,100500.0,12.4282,12.448,12.4233,12.443,100500.0
2006-06-01 13:50:00,25.17,25.21,25.16,25.21,120300.0,12.443,12.4628,12.4381,12.4628,120300.0
2006-06-01 14:00:00,25.2,25.22,25.18,25.2,119000.0,12.4579,12.4678,12.448,12.4579,119000.0
2006-06-01 14:10:00,25.19,25.24,25.16,25.24,133000.0,12.4529,12.4777,12.4381,12.4777,133000.0
2006-06-01 14:20:00,25.24,25.25,25.21,25.22,95700.0,12.4777,12.4826,12.4628,12.4678,95700.0
2006-06-01 14:30:00,25.22,25.23,25.14,25.14,68400.0,12.4678,12.4727,12.4282,12.4282,68400.0
2006-06-01 14:40:00,25.15,25.16,25.14,25.14,88600.0,12.4332,12.4381,12.4282,12.4282,88600.0
2006-06-01 14:50:00,25.14,25.15,25.05,25.06,137900.0,12.4282,12.4332,12.3837,12.3887,137900.0
2006-06-01 15:00:00,25.06,25.06,24.95,24.96,707000.0,12.3887,12.3887,12.3343,12.3392,707000.0
2006-06-01 15:10:00,24.97,25.0,24.96,25.0,84900.0,12.3442,12.359,12.3392,12.359,84900.0
2006-06-01 15:20:00,25.0,25.11,25.0,25.11,267100.0,12.359,12.4134,12.359,12.4134,267100.0
2006-06-01 15:30:00,25.1,25.13,25.08,25.12,171100.0,12.4084,12.4233,12.3986,12.4183,171100.0
2006-06-01 15:40:00,25.12,25.17,25.12,25.13,292000.0,12.4183,12.443,12.4183,12.4233,292000.0
2006-06-01 15:50:00,25.14,25.15,25.13,25.14,340400.0,12.4282,12.4332,12.4233,12.4282,340400.0
2006-06-02 09:30:00,25.1,25.22,25.1,25.18,564800.0,12.4084,12.4678,12.4084,12.448,564800.0
2006-06-02 09:40:00,25.18,25.2,25.04,25.14,169300.0,12.448,12.4579,12.3788,12.4282,169300.0
2006-06-02 09:50:00,25.13,25.15,24.95,25.01,366000.0,12.4233,12.4332,12.3343,12.3639,366000.0
2006-06-02 10:00:00,25.02,25.08,24.95,25.04,191300.0,12.3689,12.3986,12.3343,12.3788,191300.0
2006-06-02 10:10:00,25.04,25.08,25.02,25.04,300000.0,12.3788,12.3986,12.3689,12.3788,300000.0
2006-06-02 10:20:00,25.04,25.06,25.02,25.05,177400.0,12.3788,12.3887,12.3689,12.3837,177400.0
2006-06-02 10:30:00,25.05,25.09,25.02,25.08,113700.0,12.3837,12.4035,12.3689,12.3986,113700.0
2006-06-02 10:40:00,25.07,25.09,25.04,25.08,124000.0,12.3936,12.4035,12.3788,12.3986,124000.0
2006-06-02 10:50:00,25.07,25.08,24.99,25.02,208800.0,12.3936,12.3986,12.3541,12.3689,208800.0
2006-06-02 11:00:00,25.02,25.07,24.99,25.07,186700.0,12.3689,12.3936,12.3541,12.3936,186700.0
2006-06-02 11:10:00,25.07,25.12,25.06,25.09,102300.0,12.3936,12.4183,12.3887,12.4035,102300.0
2006-06-02 11:20:00,25.09,25.2,25.09,25.16,142600.0,12.4035,12.4579,12.4035,12.4381,142600.0
2006-06-02 11:30:00,25.17,25.19,25.14,25.17,87200.0,12.443,12.4529,12.4282,12.443,87200.0
2006-06-02 11:40:00,25.17,25.18,25.06,25.11,132100.0,12.443,12.448,12.3887,12.4134,132100.0
2006-06-02 11:50:00,25.1,25.15,25.08,25.08,78800.0,12.4084,12.4332,12.3986,12.3986,78800.0
2006-06-02 12:00:00,25.08,25.1,25.02,25.06,74200.0,12.3986,12.4084,12.3689,12.3887,74200.0
2006-06-02 12:10:00,25.07,25.13,25.05,25.12,57400.0,12.3936,12.4233,12.3837,12.4183,57400.0
2006-06-02 12:20:00,25.13,25.18,25.12,25.16,65400.0,12.4233,12.448,12.4183,12.4381,65400.0
2006-06-02 12:30:00,25.17,25.19,25.14,25.19,35400.0,12.443,12.4529,12.4282,12.4529,35400.0
2006-06-02 12:40:00,25.18,25.19,25.15,25.16,37400.0,12.448,12.4529,12.4332,12.4381,37400.0
2006-06-02 12:50:00,25.16,25.17,25.11,25.12,24800.0,12.4381,12.443,12.4134,12.4183,24800.0
2006-06-02 13:00:00,25.12,25.17,25.1,25.15,55200.0,12.4183,12.443,12.4084,12.4332,55200.0
2006-06-02 13:10:00,25.16,25.2,25.14,25.18,39900.0,12.4381,12.4579,12.4282,12.448,39900.0
2006-06-02 13:20:00,25.18,25.3,25.18,25.29,209100.0,12.448,12.5073,12.448,12.5024,209100.0
2006-06-02 13:30:00,25.3,25.3,25.17,25.17,109000.0,12.5073,12.5073,12.443,12.443,109000.0
2006-06-02 13:40:00,25.17,25.2,25.17,25.2,51700.0,12.443,12.4579,12.443,12.4579,51700.0
2006-06-02 13:50:00,25.2,25.2,25.17,25.19,67500.0,12.4579,12.4579,12.443,12.4529,67500.0
2006-06-02 14:00:00,25.2,25.25,25.2,25.25,100900.0,12.4579,12.4826,12.4579,12.4826,100900.0
2006-06-02 14:10:00,25.25,25.29,25.22,25.23,117100.0,12.4826,12.5024,12.4678,12.4727,117100.0
2006-06-02 14:20:00,25.23,25.26,25.22,25.24,112200.0,12.4727,12.4875,12.4678,12.4777,112200.0
2006-06-02 14:30:00,25.25,25.34,25.24,25.33,206300.0,12.4826,12.5271,12.4777,12.5221,206300.0
2006-06-02 14:40:00,25.33,25.39,25.3,25.39,146000.0,12.5221,12.5518,12.5073,12.5518,146000.0
2006-06-02 14:50:00,25.39,25.4,25.33,25.35,100200.0,12.5518,12.5567,12.5221,12.532,100200.0
2006-06-02 15:00:00,25.36,25.37,25.31,25.32,110500.0,12.537,12.5419,12.5123,12.5172,110500.0
2006-06-02 15:10:00,25.32,25.35,25.32,25.33,107200.0,12.5172,12.532,12.5172,12.5221,107200.0
2006-06-02 15:20:00,25.33,25.34,25.31,25.32,85000.0,12.5221,12.5271,12.5123,12.5172,85000.0
2006-06-02 15:30:00,25.32,25.33,25.29,25.3,184200.0,12.5172,12.5221,12.5024,12.5073,184200.0
2006-06-02 15:40:00,25.3,25.32,25.24,25.25,161700.0,12.5073,12.5172,12.4777,12.4826,161700.0
2006-06-02 15:50:00,25.24,25.26,25.23,25.25,283800.0,12.4777,12.4875,12.4727,12.4826,283800.0
2006-06-05 09:30:00,25.12,25.22,25.1,25.15,197700.0,12.4183,12.4678,12.4084,12.4332,197700.0
2006-06-05 09:40:00,25.15,25.21,25.14,25.18,83400.0,12.4332,12.4628,12.4282,12.448,83400.0
2006-06-05 09:50:00,25.17,25.26,25.16,25.25,94700.0,12.443,12.4875,12.4381,12.4826,94700.0
2006-06-05 10:00:00,25.26,25.26,25.14,25.22,125000.0,12.4875,12.4875,12.4282,12.4678,125000.0
2006-06-05 10:10:00,25.22,25.28,25.21,25.23,131200.0,12.4678,12.4974,12.4628,12.4727,131200.0
2006-06-05 10:20:00,25.23,25.27,25.22,25.23,81800.0,12.4727,12.4925,12.4678,12.4727,81800.0
2006-06-05 10:30:00,25.22,25.27,25.22,25.25,71800.0,12.4678,12.4925,12.4678,12.4826,71800.0
2006-06-05 10:40:00,25.24,25.25,25.22,25.24,72600.0,12.4777,12.4826,12.4678,12.4777,72600.0
2006-06-05 10:50:00,25.24,25.29,25.24,25.27,137700.0,12.4777,12.5024,12.4777,12.4925,137700.0
2006-06-05 11:00:00,25.27,25.34,25.27,25.32,131600.0,12.4925,12.5271,12.4925,12.5172,131600.0
2006-06-05 11:10:00,25.32,25.37,25.32,25.36,127900.0,12.5172,12.5419,12.5172,12.537,127900.0
2006-06-05 11:20:00,25.36,25.39,25.36,25.36,99500.0,12.537,12.5518,12.537,12.537,99500.0
2006-06-05 11:30:00,25.36,25.39,25.35,25.36,121100.0,12.537,12.5518,12.532,12.537,121100.0
2006-06-05 11:40:00,25.36,25.37,25.35,25.35,50600.0,12.537,12.5419,12.532,12.532,50600.0
2006-06-05 11:50:00,25.35,25.36,25.3,25.33,111700.0,12.532,12.537,12.5073,12.5221,111700.0
2006-06-05 12:00:00,25.34,25.34,25.31,25.34,129500.0,12.5271,12.5271,12.5123,12.5271,129500.0
2006-06-05 12:10:00,25.34,25.39,25.34,25.38,67000.0,12.5271,12.5518,12.5271,12.5469,67000.0
2006-06-05 12:20:00,25.39,25.39,25.36,25.37,63100.0,12.5518,12.5518,12.537,12.5419,63100.0
2006-06-05 12:30:00,25.37,25.37,25.35,25.36,127000.0,12.5419,12.5419,12.532,12.537,127000.0
2006-06-05 12:40:00,25.36,25.39,25.36,25.39,62100.0,12.537,12.5518,12.537,12.5518,62100.0
2006-06-05 12:50:00,25.39,25.4,25.38,25.4,79100.0,12.5518,12.5567,12.5469,12.5567,79100.0
2006-06-05 13:00:00,25.4,25.41,25.38,25.38,63400.0,12.5567,12.5617,12.5469,12.5469,63400.0
2006-06-05 13:10:00,25.38,25.38,25.34,25.37,67300.0,12.5469,12.5469,12.5271,12.5419,67300.0
2006-06-05 13:20:00,25.37,25.37,25.31,25.31,89800.0,12.5419,12.5419,12.5123,12.5123,89800.0
2006-06-05 13:30:00,25.31,25.33,25.29,25.31,107900.0,12.5123,12.5221,12.5024,12.5123,107900.0
2006-06-05 13:40:00,25.31,25.32,25.27,25.28,134900.0,12.5123,12.5172,12.4925,12.4974,134900.0
2006-06-05 13:50:00,25.27,25.37,25.26,25.36,72300.0,12.4925,12.5419,12.4875,12.537,72300.0
2006-06-05 14:00:00,25.37,25.37,25.27,25.27,119500.0,12.5419,12.5419,12.4925,12.4925,119500.0
2006-06-05 14:10:00,25.28,25.29,25.23,25.23,288200.0,12.4974,12.5024,12.4727,12.4727,288200.0
2006-06-05 14:20:00,25.22,25.23,25.16,25.21,307800.0,12.4678,12.4727,12.4381,12.4628,307800.0
2006-06-05 14:30:00,25.21,25.21,25.09,25.13,190100.0,12.4628,12.4628,12.4035,12.4233,190100.0
2006-06-05 14:40:00,25.13,25.25,25.11,25.24,160400.0,12.4233,12.4826,12.4134,12.4777,160400.0
2006-06-05 14:50:00,25.23,25.24,25.21,25.22,127900.0,12.4727,12.4777,12.4628,12.4678,127900.0
2006-06-05 15:00:00,25.21,25.23,25.15,25.2,167700.0,12.4628,12.4727,12.4332,12.4579,167700.0
2006-06-05 15:10:00,25.2,25.25,25.14,25.25,177900.0,12.4579,12.4826,12.4282,12.4826,177900.0
2006-06-05 15:20:00,25.25,25.25,25.17,25.17,164800.0,12.4826,12.4826,12.443,12.443,164800.0
2006-06-05 15:30:00,25.19,25.23,25.19,25.21,141400.0,12.4529,12.4727,12.4529,12.4628,141400.0
2006-06-05 15:40:00,25.22,25.22,25.12,25.12,401500.0,12.4678,12.4678,12.4183,12.4183,401500.0
2006-06-05 15:50:00,25.13,25.2,25.12,25.16,324700.0,12.4233,12.4579,12.4183,12.4381,324700.0
2006-06-06 09:30:00,25.1,25.2,25.01,25.07,263900.0,12.4084,12.4579,12.3639,12.3936,263900.0
2006-06-06 09:40:00,25.07,25.21,24.95,25.21,212800.0,12.3936,12.4628,12.3343,12.4628,212800.0
2006-06-06 09:50:00,25.2,25.27,25.16,25.17,142800.0,12.4579,12.4925,12.4381,12.443,142800.0
2006-06-06 10:00:00,25.17,25.21,25.11,25.21,114000.0,12.443,12.4628,12.4134,12.4628,114000.0
2006-06-06 10:10:00,25.22,25.25,25.16,25.2,113000.0,12.4678,12.4826,12.4381,12.4579,113000.0
2006-06-06 10:20:00,25.19,25.26,25.16,25.18,133600.0,12.4529,12.4875,12.4381,12.448,133600.0
2006-06-06 10:30:00,25.18,25.21,25.09,25.1,142400.0,12.448,12.4628,12.4035,12.4084,142400.0
2006-06-06 10:40:00,25.11,25.15,25.03,25.03,82700.0,12.4134,12.4332,12.3738,12.3738,82700.0
2006-06-06 10:50:00,25.03,25.1,24.98,25.03,198300.0,12.3738,12.4084,12.3491,12.3738,198300.0
2006-06-06 11:00:00,25.03,25.06,24.99,25.01,236900.0,12.3738,12.3887,12.3541,12.3639,236900.0
2006-06-06 11:10:00,25.02,25.03,24.99,24.99,144100.0,12.3689,12.3738,12.3541,12.3541,144100.0
2006-06-06 11:20:00,25.0,25.01,24.97,24.98,140500.0,12.359,12.3639,12.3442,12.3491,140500.0
2006-06-06 11:30:00,24.99,25.02,24.97,24.99,85000.0,12.3541,12.3689,12.3442,12.3541,85000.0
2006-06-06 11:40:00,24.99,24.99,24.89,24.94,93500.0,12.3541,12.3541,12.3046,12.3293,93500.0
2006-06-06 11:50:00,24.94,25.02,24.9,24.9,77800.0,12.3293,12.3689,12.3096,12.3096,77800.0
2006-06-06 12:00:00,24.91,24.94,24.88,24.94,92100.0,12.3145,12.3293,12.2997,12.3293,92100.0
2006-06-06 12:10:00,24.94,25.05,24.93,25.05,102700.0,12.3293,12.3837,12.3244,12.3837,102700.0
2006-06-06 12:20:00,25.04,25.05,24.91,24.93,66000.0,12.3788,12.3837,12.3145,12.3244,66000.0
2006-06-06 12:30:00,24.92,25.0,24.92,24.97,78700.0,12.3195,12.359,12.3195,12.3442,78700.0
2006-06-06 12:40:00,24.97,25.03,24.94,24.94,228200.0,12.3442,12.3738,12.3293,12.3293,228200.0
2006-06-06 12:50:00,24.95,25.03,24.93,25.01,94800.0,12.3343,12.3738,12.3244,12.3639,94800.0
2006-06-06 13:00:00,25.0,25.02,24.97,25.01,148000.0,12.359,12.3689,12.3442,12.3639,148000.0
2006-06-06 13:10:00,25.02,25.02,24.99,25.0,64700.0,12.3689,12.3689,12.3541,12.359,64700.0
2006-06-06 13:20:00,24.99,25.05,24.98,25.02,75400.0,12.3541,12.3837,12.3491,12.3689,75400.0
2006-06-06 13:30:00,25.02,25.05,24.98,24.99,93200.0,12.3689,12.3837,12.3491,12.3541,93200.0
2006-06-06 13:40:00,25.0,25.01,24.93,24.96,88800.0,12.359,12.3639,12.3244,12.3392,88800.0
2006-06-06 13:50:00,24.96,24.96,24.92,24.93,65500.0,12.3392,12.3392,12.3195,12.3244,65500.0
2006-06-06 14:00:00,24.94,24.95,24.88,24.88,75100.0,12.3293,12.3343,12.2997,12.2997,75100.0
2006-06-06 14:10:00,24.89,24.89,24.83,24.85,93800.0,12.3046,12.3046,12.275,12.2849,93800.0
2006-06-06 14:20:00,24.85,24.9,24.84,24.87,115000.0,12.2849,12.3096,12.2799,12.2947,115000.0
2006-06-06 14:30:00,24.86,24.92,24.86,24.89,87900.0,12.2898,12.3195,12.2898,12.3046,87900.0
2006-06-06 14:40:00,24.89,24.93,24.85,24.92,130600.0,12.3046,12.3244,12.2849,12.3195,130600.0
2006-06-06 14:50:00,24.93,24.93,24.9,24.9,72800.0,12.3244,12.3244,12.3096,12.3096,72800.0
2006-06-06 15:00:00,24.91,24.91,24.84,24.87,121900.0,12.3145,12.3145,12.2799,12.2947,121900.0
2006-06-06 15:10:00,24.87,24.91,24.83,24.84,79500.0,12.2947,12.3145,12.275,12.2799,79500.0
2006-06-06 15:20:00,24.85,24.87,24.84,24.86,48900.0,12.2849,12.2947,12.2799,12.2898,48900.0
2006-06-06 15:30:00,24.86,24.95,24.84,24.92,213300.0,12.2898,12.3343,12.2799,12.3195,213300.0
2006-06-06 15:40:00,24.92,25.07,24.91,24.97,201700.0,12.3195,12.3936,12.3145,12.3442,201700.0
2006-06-06 15:50:00,24.96,25.02,24.94,25.01,244800.0,12.3392,12.3689,12.3293,12.3639,244800.0
2006-06-07 09:30:00,25.01,25.1,24.94,25.0,158500.0,12.3639,12.4084,12.3293,12.359,158500.0
2006-06-07 09:40:00,25.0,25.08,24.98,24.99,93900.0,12.359,12.3986,12.3491,12.3541,93900.0
2006-06-07 09:50:00,24.98,25.05,24.98,25.05,83000.0,12.3491,12.3837,12.3491,12.3837,83000.0
2006-06-07 10:00:00,25.03,25.17,25.03,25.04,203400.0,12.3738,12.443,12.3738,12.3788,203400.0
2006-06-07 10:10:00,25.04,25.06,25.01,25.03,161200.0,12.3788,12.3887,12.3639,12.3738,161200.0
2006-06-07 10:20:00,25.03,25.03,24.93,24.97,157800.0,12.3738,12.3738,12.3244,12.3442,157800.0
2006-06-07 10:30:00,24.97,25.02,24.89,24.89,225200.0,12.3442,12.3689,12.3046,12.3046,225200.0
2006-06-07 10:40:00,24.88,25.03,24.88,25.03,213000.0,12.2997,12.3738,12.2997,12.3738,213000.0
2006-06-07 10:50:00,25.03,25.08,25.02,25.05,94200.0,12.3738,12.3986,12.3689,12.3837,94200.0
2006-06-07 11:00:00,25.05,25.12,25.05,25.08,72800.0,12.3837,12.4183,12.3837,12.3986,72800.0
2006-06-07 11:10:00,25.08,25.14,25.07,25.13,50000.0,12.3986,12.4282,12.3936,12.4233,50000.0
2006-06-07 11:20:00,25.13,25.15,25.12,25.14,57900.0,12.4233,12.4332,12.4183,12.4282,57900.0
2006-06-07 11:30:00,25.14,25.16,25.09,25.15,82700.0,12.4282,12.4381,12.4035,12.4332,82700.0
2006-06-07 11:40:00,25.16,25.17,25.1,25.11,40500.0,12.4381,12.443,12.4084,12.4134,40500.0
2006-06-07 11:50:00,25.11,25.14,25.06,25.13,66800.0,12.4134,12.4282,12.3887,12.4233,66800.0
2006-06-07 12:00:00,25.13,25.14,25.08,25.1,78600.0,12.4233,12.4282,12.3986,12.4084,78600.0
2006-06-07 12:10:00,25.1,25.14,25.09,25.09,37700.0,12.4084,12.4282,12.4035,12.4035,37700.0
2006-06-07 12:20:00,25.09,25.12,25.07,25.09,80200.0,12.4035,12.4183,12.3936,12.4035,80200.0
2006-06-07 12:30:00,25.08,25.09,25.05,25.06,42900.0,12.3986,12.4035,12.3837,12.3887,42900.0
2006-06-07 12:40:00,25.06,25.07,25.05,25.05,24100.0,12.3887,12.3936,12.3837,12.3837,24100.0
2006-06-07 12:50:00,25.05,25.1,25.03,25.06,52200.0,12.3837,12.4084,12.3738,12.3887,52200.0
2006-06-07 13:00:00,25.06,25.1,25.05,25.08,37300.0,12.3887,12.4084,12.3837,12.3986,37300.0
2006-06-07 13:10:00,25.09,25.1,25.07,25.1,47900.0,12.4035,12.4084,12.3936,12.4084,47900.0
2006-06-07 13:20:00,25.1,25.13,25.08,25.12,30000.0,12.4084,12.4233,12.3986,12.4183,30000.0
2006-06-07 13:30:00,25.12,25.14,25.08,25.08,40100.0,12.4183,12.4282,12.3986,12.3986,40100.0
2006-06-07 13:40:00,25.09,25.14,25.07,25.07,60300.0,12.4035,12.4282,12.3936,12.3936,60300.0
2006-06-07 13:50:00,25.07,25.14,25.07,25.13,39100.0,12.3936,12.4282,12.3936,12.4233,39100.0
2006-06-07 14:00:00,25.13,25.14,25.08,25.09,62200.0,12.4233,12.4282,12.3986,12.4035,62200.0
2006-06-07 14:10:00,25.09,25.11,25.07,25.07,58100.0,12.4035,12.4134,12.3936,12.3936,58100.0
2006-06-07 14:20:00,25.07,25.12,25.04,25.1,84500.0,12.3936,12.4183,12.3788,12.4084,84500.0
2006-06-07 14:30:00,25.11,25.13,25.07,25.11,56800.0,12.4134,12.4233,12.3936,12.4134,56800.0
2006-06-07 14:40:00,25.11,25.13,25.06,25.06,33700.0,12.4134,12.4233,12.3887,12.3887,33700.0
2006-06-07 14:50:00,25.06,25.08,25.02,25.07,102500.0,12.3887,12.3986,12.3689,12.3936,102500.0
2006-06-07 15:00:00,25.07,25.11,25.06,25.06,68500.0,12.3936,12.4134,12.3887,12.3887,68500.0
2006-06-07 15:10:00,25.06,25.07,25.0,25.02,91400.0,12.3887,12.3936,12.359,12.3689,91400.0
2006-06-07 15:20:00,25.03,25.06,24.99,24.99,100600.0,12.3738,12.3887,12.3541,12.3541,100600.0
2006-06-07 15:30:00,25.0,25.0,24.99,24.99,51800.0,12.359,12.359,12.3541,12.3541,51800.0
2006-06-07 15:40:00,24.99,25.0,24.91,24.92,133300.0,12.3541,12.359,12.3145,12.3195,133300.0
2006-06-07 15:50:00,24.91,24.97,24.9,24.91,379400.0,12.3145,12.3442,12.3096,12.3145,379400.0
2006-06-08 09:30:00,24.75,24.89,24.71,24.84,197800.0,12.2354,12.3046,12.2156,12.2799,197800.0
2006-06-08 09:40:00,24.84,24.91,24.77,24.9,79800.0,12.2799,12.3145,12.2453,12.3096,79800.0
2006-06-08 09:50:00,24.91,24.96,24.88,24.92,136400.0,12.3145,12.3392,12.2997,12.3195,136400.0
2006-06-08 10:00:00,24.9,24.98,24.9,24.97,84300.0,12.3096,12.3491,12.3096,12.3442,84300.0
2006-06-08 10:10:00,24.96,25.02,24.96,25.02,165100.0,12.3392,12.3689,12.3392,12.3689,165100.0
2006-06-08 10:20:00,25.01,25.1,25.0,25.02,180600.0,12.3639,12.4084,12.359,12.3689,180600.0
2006-06-08 10:30:00,25.03,25.09,25.0,25.09,131400.0,12.3738,12.4035,12.359,12.4035,131400.0
2006-06-08 10:40:00,25.09,25.1,25.03,25.1,395700.0,12.4035,12.4084,12.3738,12.4084,395700.0
2006-06-08 10:50:00,25.1,25.15,25.04,25.13,189300.0,12.4084,12.4332,12.3788,12.4233,189300.0
2006-06-08 11:00:00,25.13,25.28,25.13,25.24,172300.0,12.4233,12.4974,12.4233,12.4777,172300.0
2006-06-08 11:10:00,25.24,25.24,25.1,25.11,146200.0,12.4777,12.4777,12.4084,12.4134,146200.0
2006-06-08 11:20:00,25.09,25.16,25.04,25.16,387000.0,12.4035,12.4381,12.3788,12.4381,387000.0
2006-06-08 11:30:00,25.15,25.17,25.1,25.16,262500.0,12.4332,12.443,12.4084,12.4381,262500.0
2006-06-08 11:40:00,25.16,25.17,25.1,25.16,203300.0,12.4381,12.443,12.4084,12.4381,203300.0
2006-06-08 11:50:00,25.16,25.17,25.07,25.14,537100.0,12.4381,12.443,12.3936,12.4282,537100.0
2006-06-08 12:00:00,25.15,25.18,25.11,25.15,182900.0,12.4332,12.448,12.4134,12.4332,182900.0
2006-06-08 12:10:00,25.15,25.25,25.15,25.17,167900.0,12.4332,12.4826,12.4332,12.443,167900.0
2006-06-08 12:20:00,25.18,25.18,25.11,25.14,106700.0,12.448,12.448,12.4134,12.4282,106700.0
2006-06-08 12:30:00,25.14,25.21,25.11,25.21,145000.0,12.4282,12.4628,12.4134,12.4628,145000.0
2006-06-08 12:40:00,25.21,25.22,25.15,25.17,75300.0,12.4628,12.4678,12.4332,12.443,75300.0
2006-06-08 12:50:00,25.17,25.2,25.15,25.16,116900.0,12.443,12.4579,12.4332,12.4381,116900.0
2006-06-08 13:00:00,25.16,25.2,25.15,25.19,111800.0,12.4381,12.4579,12.4332,12.4529,111800.0
2006-06-08 13:10:00,25.19,25.23,25.15,25.17,99100.0,12.4529,12.4727,12.4332,12.443,99100.0
2006-06-08 13:20:00,25.17,25.23,25.17,25.2,108000.0,12.443,12.4727,12.443,12.4579,108000.0
2006-06-08 13:30:00,25.2,25.24,25.19,25.2,121500.0,12.4579,12.4777,12.4529,12.4579,121500.0
2006-06-08 13:40:00,25.22,25.23,25.2,25.2,645100.0,12.4678,12.4727,12.4579,12.4579,645100.0
2006-06-08 13:50:00,25.2,25.23,25.19,25.2,155500.0,12.4579,12.4727,12.4529,12.4579,155500.0
2006-06-08 14:00:00,25.21,25.23,25.17,25.17,111800.0,12.4628,12.4727,12.443,12.443,111800.0
2006-06-08 14:10:00,25.17,25.22,25.17,25.19,107600.0,12.443,12.4678,12.443,12.4529,107600.0
2006-06-08 14:20:00,25.2,25.22,25.18,25.21,143900.0,12.4579,12.4678,12.448,12.4628,143900.0
2006-06-08 14:30:00,25.21,25.24,25.2,25.24,146700.0,12.4628,12.4777,12.4579,12.4777,146700.0
2006-06-08 14:40:00,25.24,25.24,25.23,25.23,102600.0,12.4777,12.4777,12.4727,12.4727,102600.0
2006-06-08 14:50:00,25.23,25.24,25.17,25.18,151500.0,12.4727,12.4777,12.443,12.448,151500.0
2006-06-08 15:00:00,25.18,25.21,25.17,25.2,218300.0,12.448,12.4628,12.443,12.4579,218300.0
2006-06-08 15:10:00,25.2,25.23,25.19,25.2,312600.0,12.4579,12.4727,12.4529,12.4579,312600.0
2006-06-08 15:20:00,25.2,25.23,25.2,25.23,217300.0,12.4579,12.4727,12.4579,12.4727,217300.0
2006-06-08 15:30:00,25.23,25.29,25.22,25.28,307200.0,12.4727,12.5024,12.4678,12.4974,307200.0
2006-06-08 15:40:00,25.28,25.28,25.22,25.23,387900.0,12.4974,12.4974,12.4678,12.4727,387900.0
2006-06-08 15:50:00,25.22,25.32,25.21,25.27,434500.0,12.4678,12.5172,12.4628,12.4925,434500.0
2006-06-09 09:30:00,25.2,25.27,25.2,25.22,169100.0,12.4579,12.4925,12.4579,12.4678,169100.0
2006-06-09 09:40:00,25.21,25.23,25.11,25.16,134300.0,12.4628,12.4727,12.4134,12.4381,134300.0
2006-06-09 09:50:00,25.18,25.23,25.15,25.16,127800.0,12.448,12.4727,12.4332,12.4381,127800.0
2006-06-09 10:00:00,25.16,25.19,25.13,25.17,138300.0,12.4381,12.4529,12.4233,12.443,138300.0
2006-06-09 10:10:00,25.17,25.17,25.09,25.12,94700.0,12.443,12.443,12.4035,12.4183,94700.0
2006-06-09 10:20:00,25.12,25.18,25.12,25.17,78400.0,12.4183,12.448,12.4183,12.443,78400.0
2006-06-09 10:30:00,25.17,25.19,25.14,25.17,101000.0,12.443,12.4529,12.4282,12.443,101000.0
2006-06-09 10:40:00,25.18,25.2,25.14,25.15,76500.0,12.448,12.4579,12.4282,12.4332,76500.0
2006-06-09 10:50:00,25.15,25.18,25.12,25.14,134500.0,12.4332,12.448,12.4183,12.4282,134500.0
2006-06-09 11:00:00,25.14,25.16,25.11,25.11,98900.0,12.4282,12.4381,12.4134,12.4134,98900.0
2006-06-09 11:10:00,25.11,25.12,25.06,25.06,106400.0,12.4134,12.4183,12.3887,12.3887,106400.0
2006-06-09 11:20:00,25.06,25.16,25.05,25.15,128500.0,12.3887,12.4381,12.3837,12.4332,128500.0
2006-06-09 11:30:00,25.15,25.19,25.13,25.19,149300.0,12.4332,12.4529,12.4233,12.4529,149300.0
2006-06-09 11:40:00,25.19,25.22,25.08,25.09,286000.0,12.4529,12.4678,12.3986,12.4035,286000.0
2006-06-09 11:50:00,25.09,25.11,25.03,25.1,95000.0,12.4035,12.4134,12.3738,12.4084,95000.0
2006-06-09 12:00:00,25.09,25.12,25.09,25.09,80400.0,12.4035,12.4183,12.4035,12.4035,80400.0
2006-06-09 12:10:00,25.1,25.1,25.06,25.08,51300.0,12.4084,12.4084,12.3887,12.3986,51300.0
2006-06-09 12:20:00,25.08,25.08,25.04,25.05,69300.0,12.3986,12.3986,12.3788,12.3837,69300.0
2006-06-09 12:30:00,25.04,25.07,25.03,25.06,131900.0,12.3788,12.3936,12.3738,12.3887,131900.0
2006-06-09 12:40:00,25.07,25.08,25.03,25.06,93500.0,12.3936,12.3986,12.3738,12.3887,93500.0
2006-06-09 12:50:00,25.05,25.09,25.02,25.06,112700.0,12.3837,12.4035,12.3689,12.3887,112700.0
2006-06-09 13:00:00,25.06,25.07,25.01,25.06,94100.0,12.3887,12.3936,12.3639,12.3887,94100.0
2006-06-09 13:10:00,25.05,25.06,25.02,25.03,73600.0,12.3837,12.3887,12.3689,12.3738,73600.0
2006-06-09 13:20:00,25.03,25.07,25.03,25.07,65900.0,12.3738,12.3936,12.3738,12.3936,65900.0
2006-06-09 13:30:00,25.07,25.11,25.07,25.09,51600.0,12.3936,12.4134,12.3936,12.4035,51600.0
2006-06-09 13:40:00,25.09,25.11,24.99,25.0,164000.0,12.4035,12.4134,12.3541,12.359,164000.0
2006-06-09 13:50:00,25.0,25.02,24.99,25.0,77300.0,12.359,12.3689,12.3541,12.359,77300.0
2006-06-09 14:00:00,25.0,25.02,24.98,24.99,71000.0,12.359,12.3689,12.3491,12.3541,71000.0
2006-06-09 14:10:00,24.98,25.0,24.97,24.99,91900.0,12.3491,12.359,12.3442,12.3541,91900.0
2006-06-09 14:20:00,24.98,25.1,24.98,25.08,72700.0,12.3491,12.4084,12.3491,12.3986,72700.0
2006-06-09 14:30:00,25.08,25.14,25.08,25.12,110700.0,12.3986,12.4282,12.3986,12.4183,110700.0
2006-06-09 14:40:00,25.11,25.16,25.11,25.13,130600.0,12.4134,12.4381,12.4134,12.4233,130600.0
2006-06-09 14:50:00,25.13,25.13,25.06,25.06,103100.0,12.4233,12.4233,12.3887,12.3887,103100.0
2006-06-09 15:00:00,25.06,25.07,25.02,25.05,94900.0,12.3887,12.3936,12.3689,12.3837,94900.0
2006-06-09 15:10:00,25.03,25.09,25.03,25.07,129900.0,12.3738,12.4035,12.3738,12.3936,129900.0
2006-06-09 15:20:00,25.07,25.08,25.04,25.06,82700.0,12.3936,12.3986,12.3788,12.3887,82700.0
2006-06-09 15:30:00,25.06,25.08,25.04,25.07,129000.0,12.3887,12.3986,12.3788,12.3936,129000.0
2006-06-09 15:40:00,25.08,25.09,25.0,25.01,165700.0,12.3986,12.4035,12.359,12.3639,165700.0
2006-06-09 15:50:00,25.01,25.02,24.91,24.92,479700.0,12.3639,12.3689,12.3145,12.3195,479700.0
2006-06-12 09:30:00,25.04,25.05,25.0,25.05,118800.0,12.3788,12.3837,12.359,12.3837,118800.0
2006-06-12 09:40:00,25.05,25.1,25.02,25.05,83000.0,12.3837,12.4084,12.3689,12.3837,83000.0
2006-06-12 09:50:00,25.04,25.06,25.0,25.03,60200.0,12.3788,12.3887,12.359,12.3738,60200.0
2006-06-12 10:00:00,25.03,25.03,24.92,24.92,97300.0,12.3738,12.3738,12.3195,12.3195,97300.0
2006-06-12 10:10:00,24.93,24.94,24.85,24.88,86600.0,12.3244,12.3293,12.2849,12.2997,86600.0
2006-06-12 10:20:00,24.88,24.93,24.88,24.89,53200.0,12.2997,12.3244,12.2997,12.3046,53200.0
2006-06-12 10:30:00,24.89,24.95,24.89,24.92,116600.0,12.3046,12.3343,12.3046,12.3195,116600.0
2006-06-12 10:40:00,24.92,24.96,24.91,24.93,90400.0,12.3195,12.3392,12.3145,12.3244,90400.0
2006-06-12 10:50:00,24.92,24.93,24.85,24.86,98100.0,12.3195,12.3244,12.2849,12.2898,98100.0
2006-06-12 11:00:00,24.85,24.89,24.78,24.87,152900.0,12.2849,12.3046,12.2502,12.2947,152900.0
2006-06-12 11:10:00,24.87,24.92,24.84,24.85,110900.0,12.2947,12.3195,12.2799,12.2849,110900.0
2006-06-12 11:20:00,24.84,24.87,24.78,24.87,102100.0,12.2799,12.2947,12.2502,12.2947,102100.0
2006-06-12 11:30:00,24.86,24.9,24.86,24.89,106000.0,12.2898,12.3096,12.2898,12.3046,106000.0
2006-06-12 11:40:00,24.89,24.9,24.86,24.88,109600.0,12.3046,12.3096,12.2898,12.2997,109600.0
2006-06-12 11:50:00,24.88,24.91,24.86,24.89,98100.0,12.2997,12.3145,12.2898,12.3046,98100.0
2006-06-12 12:00:00,24.88,24.9,24.85,24.9,89500.0,12.2997,12.3096,12.2849,12.3096,89500.0
2006-06-12 12:10:00,24.91,24.92,24.9,24.92,66100.0,12.3145,12.3195,12.3096,12.3195,66100.0
2006-06-12 12:20:00,24.91,24.91,24.88,24.9,92400.0,12.3145,12.3145,12.2997,12.3096,92400.0
2006-06-12 12:30:00,24.9,24.91,24.86,24.86,103300.0,12.3096,12.3145,12.2898,12.2898,103300.0
2006-06-12 12:40:00,24.86,24.87,24.83,24.83,64500.0,12.2898,12.2947,12.275,12.275,64500.0
2006-06-12 12:50:00,24.83,24.85,24.82,24.82,56500.0,12.275,12.2849,12.27,12.27,56500.0
2006-06-12 13:00:00,24.82,24.84,24.8,24.84,77400.0,12.27,12.2799,12.2601,12.2799,77400.0
2006-06-12 13:10:00,24.83,24.85,24.8,24.8,83900.0,12.275,12.2849,12.2601,12.2601,83900.0
2006-06-12 13:20:00,24.8,24.85,24.79,24.82,170800.0,12.2601,12.2849,12.2552,12.27,170800.0
2006-06-12 13:30:00,24.81,24.84,24.76,24.77,56100.0,12.2651,12.2799,12.2404,12.2453,56100.0
2006-06-12 13:40:00,24.77,24.82,24.77,24.81,59000.0,12.2453,12.27,12.2453,12.2651,59000.0
2006-06-12 13:50:00,24.81,24.82,24.76,24.78,112100.0,12.2651,12.27,12.2404,12.2502,112100.0
2006-06-12 14:00:00,24.78,24.78,24.7,24.71,95300.0,12.2502,12.2502,12.2107,12.2156,95300.0
2006-06-12 14:10:00,24.71,24.75,24.68,24.74,101800.0,12.2156,12.2354,12.2008,12.2305,101800.0
2006-06-12 14:20:00,24.75,24.8,24.74,24.79,296400.0,12.2354,12.2601,12.2305,12.2552,296400.0
2006-06-12 14:30:00,24.78,24.81,24.75,24.77,159600.0,12.2502,12.2651,12.2354,12.2453,159600.0
2006-06-12 14:40:00,24.78,24.78,24.71,24.74,235500.0,12.2502,12.2502,12.2156,12.2305,235500.0
2006-06-12 14:50:00,24.74,24.75,24.72,24.72,105900.0,12.2305,12.2354,12.2206,12.2206,105900.0
2006-06-12 15:00:00,24.71,24.71,24.62,24.62,170200.0,12.2156,12.2156,12.1711,12.1711,170200.0
2006-06-12 15:10:00,24.62,24.65,24.56,24.57,189000.0,12.1711,12.186,12.1415,12.1464,189000.0
2006-06-12 15:20:00,24.56,24.59,24.53,24.54,183500.0,12.1415,12.1563,12.1267,12.1316,183500.0
2006-06-12 15:30:00,24.53,24.55,24.49,24.53,601700.0,12.1267,12.1365,12.1069,12.1267,601700.0
2006-06-12 15:40:00,24.53,24.56,24.52,24.53,325300.0,12.1267,12.1415,12.1217,12.1267,325300.0
2006-06-12 15:50:00,24.54,24.55,24.48,24.48,500800.0,12.1316,12.1365,12.1019,12.1019,500800.0
2006-06-13 09:30:00,24.53,24.74,24.49,24.64,235500.0,12.1267,12.2305,12.1069,12.181,235500.0
2006-06-13 09:40:00,24.65,24.73,24.58,24.72,160200.0,12.186,12.2255,12.1514,12.2206,160200.0
2006-06-13 09:50:00,24.72,24.82,24.72,24.74,262600.0,12.2206,12.27,12.2206,12.2305,262600.0
2006-06-13 10:00:00,24.74,24.75,24.56,24.61,135200.0,12.2305,12.2354,12.1415,12.1662,135200.0
2006-06-13 10:10:00,24.61,24.65,24.6,24.63,123900.0,12.1662,12.186,12.1613,12.1761,123900.0
2006-06-13 10:20:00,24.64,24.64,24.53,24.61,249500.0,12.181,12.181,12.1267,12.1662,249500.0
2006-06-13 10:30:00,24.6,24.62,24.5,24.51,138600.0,12.1613,12.1711,12.1118,12.1168,138600.0
2006-06-13 10:40:00,24.51,24.58,24.51,24.51,93200.0,12.1168,12.1514,12.1168,12.1168,93200.0
2006-06-13 10:50:00,24.51,24.51,24.48,24.51,149300.0,12.1168,12.1168,12.1019,12.1168,149300.0
2006-06-13 11:00:00,24.5,24.59,24.48,24.58,124800.0,12.1118,12.1563,12.1019,12.1514,124800.0
2006-06-13 11:10:00,24.59,24.65,24.57,24.61,145300.0,12.1563,12.186,12.1464,12.1662,145300.0
2006-06-13 11:20:00,24.61,24.72,24.58,24.69,87500.0,12.1662,12.2206,12.1514,12.2058,87500.0
2006-06-13 11:30:00,24.7,24.77,24.69,24.71,143400.0,12.2107,12.2453,12.2058,12.2156,143400.0
2006-06-13 11:40:00,24.71,24.83,24.71,24.83,168000.0,12.2156,12.275,12.2156,12.275,168000.0
2006-06-13 11:50:00,24.83,24.89,24.79,24.88,151300.0,12.275,12.3046,12.2552,12.2997,151300.0
2006-06-13 12:00:00,24.88,24.89,24.79,24.85,182500.0,12.2997,12.3046,12.2552,12.2849,182500.0
2006-06-13 12:10:00,24.85,24.87,24.83,24.84,126100.0,12.2849,12.2947,12.275,12.2799,126100.0
2006-06-13 12:20:00,24.84,24.87,24.8,24.84,107900.0,12.2799,12.2947,12.2601,12.2799,107900.0
2006-06-13 12:30:00,24.84,24.88,24.83,24.84,103000.0,12.2799,12.2997,12.275,12.2799,103000.0
2006-06-13 12:40:00,24.85,24.89,24.84,24.87,132600.0,12.2849,12.3046,12.2799,12.2947,132600.0
2006-06-13 12:50:00,24.88,24.89,24.85,24.86,162300.0,12.2997,12.3046,12.2849,12.2898,162300.0
2006-06-13 13:00:00,24.85,24.86,24.78,24.8,156900.0,12.2849,12.2898,12.2502,12.2601,156900.0
2006-06-13 13:10:00,24.8,24.84,24.79,24.84,66600.0,12.2601,12.2799,12.2552,12.2799,66600.0
2006-06-13 13:20:00,24.84,24.92,24.83,24.91,173500.0,12.2799,12.3195,12.275,12.3145,173500.0
2006-06-13 13:30:00,24.91,24.94,24.9,24.93,127800.0,12.3145,12.3293,12.3096,12.3244,127800.0
2006-06-13 13:40:00,24.93,25.01,24.91,25.0,211800.0,12.3244,12.3639,12.3145,12.359,211800.0
2006-06-13 13:50:00,25.0,25.01,24.98,25.0,156100.0,12.359,12.3639,12.3491,12.359,156100.0
2006-06-13 14:00:00,25.0,25.01,24.94,24.99,181500.0,12.359,12.3639,12.3293,12.3541,181500.0
2006-06-13 14:10:00,24.99,25.04,24.98,24.99,168100.0,12.3541,12.3788,12.3491,12.3541,168100.0
2006-06-13 14:20:00,24.99,25.05,24.95,25.03,248600.0,12.3541,12.3837,12.3343,12.3738,248600.0
2006-06-13 14:30:00,25.05,25.05,24.91,24.91,186700.0,12.3837,12.3837,12.3145,12.3145,186700.0
2006-06-13 14:40:00,24.91,24.99,24.88,24.94,184000.0,12.3145,12.3541,12.2997,12.3293,184000.0
2006-06-13 14:50:00,24.93,24.95,24.88,24.94,240700.0,12.3244,12.3343,12.2997,12.3293,240700.0
2006-06-13 15:00:00,24.94,24.94,24.88,24.93,157100.0,12.3293,12.3293,12.2997,12.3244,157100.0
2006-06-13 15:10:00,24.93,24.99,24.93,24.98,148300.0,12.3244,12.3541,12.3244,12.3491,148300.0
2006-06-13 15:20:00,24.98,25.12,24.98,25.07,260700.0,12.3491,12.4183,12.3491,12.3936,260700.0
2006-06-13 15:30:00,25.07,25.15,24.97,24.99,349700.0,12.3936,12.4332,12.3442,12.3541,349700.0
2006-06-13 15:40:00,24.99,25.14,24.88,24.89,405800.0,12.3541,12.4282,12.2997,12.3046,405800.0
2006-06-13 15:50:00,24.89,25.14,24.77,24.81,750900.0,12.3046,12.4282,12.2453,12.2651,750900.0
2006-06-14 09:30:00,24.77,24.81,24.65,24.7,302900.0,12.2453,12.2651,12.186,12.2107,302900.0
2006-06-14 09:40:00,24.7,24.74,24.62,24.72,159000.0,12.2107,12.2305,12.1711,12.2206,159000.0
2006-06-14 09:50:00,24.73,24.9,24.7,24.77,419300.0,12.2255,12.3096,12.2107,12.2453,419300.0
2006-06-14 10:00:00,24.77,24.82,24.7,24.77,302600.0,12.2453,12.27,12.2107,12.2453,302600.0
2006-06-14 10:10:00,24.76,24.76,24.61,24.66,254500.0,12.2404,12.2404,12.1662,12.1909,254500.0
2006-06-14 10:20:00,24.65,24.69,24.6,24.6,244400.0,12.186,12.2058,12.1613,12.1613,244400.0
2006-06-14 10:30:00,24.6,24.69,24.6,24.67,225300.0,12.1613,12.2058,12.1613,12.1959,225300.0
2006-06-14 10:40:00,24.66,24.67,24.61,24.64,151500.0,12.1909,12.1959,12.1662,12.181,151500.0
2006-06-14 10:50:00,24.64,24.64,24.55,24.56,123600.0,12.181,12.181,12.1365,12.1415,123600.0
2006-06-14 11:00:00,24.57,24.63,24.55,24.55,655300.0,12.1464,12.1761,12.1365,12.1365,655300.0
2006-06-14 11:10:00,24.56,24.6,24.55,24.59,134600.0,12.1415,12.1613,12.1365,12.1563,134600.0
2006-06-14 11:20:00,24.59,24.62,24.58,24.61,145600.0,12.1563,12.1711,12.1514,12.1662,145600.0
2006-06-14 11:30:00,24.6,24.61,24.56,24.58,211000.0,12.1613,12.1662,12.1415,12.1514,211000.0
2006-06-14 11:40:00,24.58,24.63,24.57,24.58,107200.0,12.1514,12.1761,12.1464,12.1514,107200.0
2006-06-14 11:50:00,24.58,24.6,24.54,24.6,97100.0,12.1514,12.1613,12.1316,12.1613,97100.0
2006-06-14 12:00:00,24.6,24.65,24.58,24.64,179800.0,12.1613,12.186,12.1514,12.181,179800.0
2006-06-14 12:10:00,24.64,24.66,24.61,24.62,63400.0,12.181,12.1909,12.1662,12.1711,63400.0
2006-06-14 12:20:00,24.62,24.64,24.59,24.6,131200.0,12.1711,12.181,12.1563,12.1613,131200.0
2006-06-14 12:30:00,24.6,24.61,24.56,24.57,34200.0,12.1613,12.1662,12.1415,12.1464,34200.0
2006-06-14 12:40:00,24.58,24.62,24.57,24.6,33000.0,12.1514,12.1711,12.1464,12.1613,33000.0
2006-06-14 12:50:00,24.6,24.64,24.58,24.63,48200.0,12.1613,12.181,12.1514,12.1761,48200.0
2006-06-14 13:00:00,24.63,24.64,24.6,24.6,71700.0,12.1761,12.181,12.1613,12.1613,71700.0
2006-06-14 13:10:00,24.61,24.64,24.59,24.61,144200.0,12.1662,12.181,12.1563,12.1662,144200.0
2006-06-14 13:20:00,24.61,24.66,24.6,24.65,436300.0,12.1662,12.1909,12.1613,12.186,436300.0
2006-06-14 13:30:00,24.65,24.69,24.63,24.64,244900.0,12.186,12.2058,12.1761,12.181,244900.0
2006-06-14 13:40:00,24.64,24.7,24.63,24.67,74600.0,12.181,12.2107,12.1761,12.1959,74600.0
2006-06-14 13:50:00,24.67,24.7,24.65,24.66,100600.0,12.1959,12.2107,12.186,12.1909,100600.0
2006-06-14 14:00:00,24.67,24.68,24.63,24.66,191700.0,12.1959,12.2008,12.1761,12.1909,191700.0
2006-06-14 14:10:00,24.66,24.68,24.63,24.64,112200.0,12.1909,12.2008,12.1761,12.181,112200.0
2006-06-14 14:20:00,24.63,24.66,24.63,24.66,113600.0,12.1761,12.1909,12.1761,12.1909,113600.0
2006-06-14 14:30:00,24.66,24.68,24.65,24.66,122700.0,12.1909,12.2008,12.186,12.1909,122700.0
2006-06-14 14:40:00,24.66,24.67,24.6,24.61,197400.0,12.1909,12.1959,12.1613,12.1662,197400.0
2006-06-14 14:50:00,24.6,24.67,24.6,24.67,115300.0,12.1613,12.1959,12.1613,12.1959,115300.0
2006-06-14 15:00:00,24.66,24.67,24.64,24.66,108800.0,12.1909,12.1959,12.181,12.1909,108800.0
2006-06-14 15:10:00,24.65,24.66,24.6,24.6,161400.0,12.186,12.1909,12.1613,12.1613,161400.0
2006-06-14 15:20:00,24.61,24.62,24.55,24.56,248200.0,12.1662,12.1711,12.1365,12.1415,248200.0
2006-06-14 15:30:00,24.56,24.64,24.56,24.64,221700.0,12.1415,12.181,12.1415,12.181,221700.0
2006-06-14 15:40:00,24.64,24.7,24.62,24.7,284800.0,12.181,12.2107,12.1711,12.2107,284800.0
2006-06-14 15:50:00,24.7,24.75,24.69,24.75,400100.0,12.2107,12.2354,12.2058,12.2354,400100.0
2006-06-15 09:30:00,24.8,24.91,24.8,24.89,240600.0,12.2601,12.3145,12.2601,12.3046,240600.0
2006-06-15 09:40:00,24.9,24.93,24.86,24.9,207200.0,12.3096,12.3244,12.2898,12.3096,207200.0
2006-06-15 09:50:00,24.9,24.92,24.83,24.85,212600.0,12.3096,12.3195,12.275,12.2849,212600.0
2006-06-15 10:00:00,24.85,24.89,24.8,24.87,136400.0,12.2849,12.3046,12.2601,12.2947,136400.0
2006-06-15 10:10:00,24.87,24.97,24.86,24.93,193300.0,12.2947,12.3442,12.2898,12.3244,193300.0
2006-06-15 10:20:00,24.92,24.92,24.87,24.89,91000.0,12.3195,12.3195,12.2947,12.3046,91000.0
2006-06-15 10:30:00,24.89,24.96,24.88,24.93,109500.0,12.3046,12.3392,12.2997,12.3244,109500.0
2006-06-15 10:40:00,24.92,25.03,24.92,24.99,124500.0,12.3195,12.3738,12.3195,12.3541,124500.0
2006-06-15 10:50:00,24.99,25.01,24.98,24.99,91100.0,12.3541,12.3639,12.3491,12.3541,91100.0
2006-06-15 11:00:00,24.98,24.99,24.93,24.97,196100.0,12.3491,12.3541,12.3244,12.3442,196100.0
2006-06-15 11:10:00,24.96,25.06,24.96,25.05,158600.0,12.3392,12.3887,12.3392,12.3837,158600.0
2006-06-15 11:20:00,25.05,25.06,25.0,25.01,97800.0,12.3837,12.3887,12.359,12.3639,97800.0
2006-06-15 11:30:00,25.01,25.02,24.95,25.02,150200.0,12.3639,12.3689,12.3343,12.3689,150200.0
2006-06-15 11:40:00,25.02,25.04,25.01,25.03,84300.0,12.3689,12.3788,12.3639,12.3738,84300.0
2006-06-15 11:50:00,25.02,25.09,25.02,25.06,127800.0,12.3689,12.4035,12.3689,12.3887,127800.0
2006-06-15 12:00:00,25.07,25.07,24.98,24.98,151200.0,12.3936,12.3936,12.3491,12.3491,151200.0
2006-06-15 12:10:00,24.99,24.99,24.91,24.92,160000.0,12.3541,12.3541,12.3145,12.3195,160000.0
2006-06-15 12:20:00,24.92,24.94,24.89,24.92,95800.0,12.3195,12.3293,12.3046,12.3195,95800.0
2006-06-15 12:30:00,24.92,24.97,24.92,24.97,70500.0,12.3195,12.3442,12.3195,12.3442,70500.0
2006-06-15 12:40:00,24.97,24.98,24.93,24.93,76700.0,12.3442,12.3491,12.3244,12.3244,76700.0
2006-06-15 12:50:00,24.93,24.95,24.89,24.9,88300.0,12.3244,12.3343,12.3046,12.3096,88300.0
2006-06-15 13:00:00,24.89,24.91,24.89,24.9,112100.0,12.3046,12.3145,12.3046,12.3096,112100.0
2006-06-15 13:10:00,24.9,24.96,24.89,24.91,273700.0,12.3096,12.3392,12.3046,12.3145,273700.0
2006-06-15 13:20:00,24.92,24.94,24.88,24.88,304500.0,12.3195,12.3293,12.2997,12.2997,304500.0
2006-06-15 13:30:00,24.88,24.92,24.87,24.89,208300.0,12.2997,12.3195,12.2947,12.3046,208300.0
2006-06-15 13:40:00,24.9,24.93,24.82,24.93,154300.0,12.3096,12.3244,12.27,12.3244,154300.0
2006-06-15 13:50:00,24.92,24.96,24.9,24.95,116800.0,12.3195,12.3392,12.3096,12.3343,116800.0
2006-06-15 14:00:00,24.95,24.98,24.91,24.96,116300.0,12.3343,12.3491,12.3145,12.3392,116300.0
2006-06-15 14:10:00,24.96,25.02,24.95,25.01,107100.0,12.3392,12.3689,12.3343,12.3639,107100.0
2006-06-15 14:20:00,25.01,25.05,24.94,24.97,96200.0,12.3639,12.3837,12.3293,12.3442,96200.0
2006-06-15 14:30:00,24.97,25.12,24.75,25.12,214600.0,12.3442,12.4183,12.2354,12.4183,214600.0
2006-06-15 14:40:00,25.11,25.2,25.11,25.19,205400.0,12.4134,12.4579,12.4134,12.4529,205400.0
2006-06-15 14:50:00,25.19,25.25,25.17,25.22,214400.0,12.4529,12.4826,12.443,12.4678,214400.0
2006-06-15 15:00:00,25.23,25.23,25.18,25.19,199600.0,12.4727,12.4727,12.448,12.4529,199600.0
2006-06-15 15:10:00,25.2,25.25,25.17,25.23,187700.0,12.4579,12.4826,12.443,12.4727,187700.0
2006-06-15 15:20:00,25.23,25.27,25.2,25.21,187300.0,12.4727,12.4925,12.4579,12.4628,187300.0
2006-06-15 15:30:00,25.21,25.21,25.16,25.17,232100.0,12.4628,12.4628,12.4381,12.443,232100.0
2006-06-15 15:40:00,25.17,25.28,25.16,25.28,518900.0,12.443,12.4974,12.4381,12.4974,518900.0
2006-06-15 15:50:00,25.28,25.29,25.22,25.26,512500.0,12.4974,12.5024,12.4678,12.4875,512500.0
2006-06-16 09:30:00,25.11,25.23,25.09,25.14,1587700.0,12.4134,12.4727,12.4035,12.4282,1587700.0
2006-06-16 09:40:00,25.14,25.2,25.08,25.15,164200.0,12.4282,12.4579,12.3986,12.4332,164200.0
2006-06-16 09:50:00,25.15,25.26,25.15,25.25,147300.0,12.4332,12.4875,12.4332,12.4826,147300.0
2006-06-16 10:00:00,25.25,25.26,25.13,25.14,98200.0,12.4826,12.4875,12.4233,12.4282,98200.0
2006-06-16 10:10:00,25.14,25.16,25.1,25.11,99400.0,12.4282,12.4381,12.4084,12.4134,99400.0
2006-06-16 10:20:00,25.1,25.13,25.09,25.11,158400.0,12.4084,12.4233,12.4035,12.4134,158400.0
2006-06-16 10:30:00,25.11,25.16,25.1,25.15,113400.0,12.4134,12.4381,12.4084,12.4332,113400.0
2006-06-16 10:40:00,25.15,25.15,25.12,25.13,144600.0,12.4332,12.4332,12.4183,12.4233,144600.0
2006-06-16 10:50:00,25.12,25.15,25.11,25.13,74400.0,12.4183,12.4332,12.4134,12.4233,74400.0
2006-06-16 11:00:00,25.13,25.2,25.13,25.19,144600.0,12.4233,12.4579,12.4233,12.4529,144600.0
2006-06-16 11:10:00,25.19,25.2,25.13,25.14,68200.0,12.4529,12.4579,12.4233,12.4282,68200.0
2006-06-16 11:20:00,25.14,25.17,25.09,25.1,163000.0,12.4282,12.443,12.4035,12.4084,163000.0
2006-06-16 11:30:00,25.1,25.16,25.08,25.15,57400.0,12.4084,12.4381,12.3986,12.4332,57400.0
2006-06-16 11:40:00,25.16,25.16,25.11,25.13,35600.0,12.4381,12.4381,12.4134,12.4233,35600.0
2006-06-16 11:50:00,25.13,25.15,25.11,25.14,29100.0,12.4233,12.4332,12.4134,12.4282,29100.0
2006-06-16 12:00:00,25.13,25.19,25.13,25.19,31700.0,12.4233,12.4529,12.4233,12.4529,31700.0
2006-06-16 12:10:00,25.19,25.2,25.12,25.15,47400.0,12.4529,12.4579,12.4183,12.4332,47400.0
2006-06-16 12:20:00,25.14,25.15,25.1,25.11,40500.0,12.4282,12.4332,12.4084,12.4134,40500.0
2006-06-16 12:30:00,25.11,25.16,25.08,25.14,110100.0,12.4134,12.4381,12.3986,12.4282,110100.0
2006-06-16 12:40:00,25.14,25.17,25.13,25.15,65400.0,12.4282,12.443,12.4233,12.4332,65400.0
2006-06-16 12:50:00,25.14,25.17,25.13,25.16,60300.0,12.4282,12.443,12.4233,12.4381,60300.0
2006-06-16 13:00:00,25.17,25.2,25.16,25.18,52000.0,12.443,12.4579,12.4381,12.448,52000.0
2006-06-16 13:10:00,25.19,25.2,25.18,25.19,55000.0,12.4529,12.4579,12.448,12.4529,55000.0
2006-06-16 13:20:00,25.2,25.22,25.16,25.17,105500.0,12.4579,12.4678,12.4381,12.443,105500.0
2006-06-16 13:30:00,25.17,25.18,25.14,25.16,26600.0,12.443,12.448,12.4282,12.4381,26600.0
2006-06-16 13:40:00,25.15,25.16,25.1,25.12,42600.0,12.4332,12.4381,12.4084,12.4183,42600.0
2006-06-16 13:50:00,25.11,25.2,25.11,25.19,99000.0,12.4134,12.4579,12.4134,12.4529,99000.0
2006-06-16 14:00:00,25.18,25.2,25.16,25.17,78200.0,12.448,12.4579,12.4381,12.443,78200.0
2006-06-16 14:10:00,25.17,25.23,25.15,25.2,106400.0,12.443,12.4727,12.4332,12.4579,106400.0
2006-06-16 14:20:00,25.2,25.22,25.17,25.17,50800.0,12.4579,12.4678,12.443,12.443,50800.0
2006-06-16 14:30:00,25.17,25.19,25.15,25.16,74200.0,12.443,12.4529,12.4332,12.4381,74200.0
2006-06-16 14:40:00,25.15,25.25,25.15,25.24,101000.0,12.4332,12.4826,12.4332,12.4777,101000.0
2006-06-16 14:50:00,25.25,25.27,25.24,25.26,123000.0,12.4826,12.4925,12.4777,12.4875,123000.0
2006-06-16 15:00:00,25.26,25.29,25.22,25.24,139300.0,12.4875,12.5024,12.4678,12.4777,139300.0
2006-06-16 15:10:00,25.24,25.26,25.23,25.24,90600.0,12.4777,12.4875,12.4727,12.4777,90600.0
2006-06-16 15:20:00,25.24,25.27,25.23,25.24,136100.0,12.4777,12.4925,12.4727,12.4777,136100.0
2006-06-16 15:30:00,25.23,25.25,25.21,25.22,304800.0,12.4727,12.4826,12.4628,12.4678,304800.0
2006-06-16 15:40:00,25.22,25.23,25.17,25.19,207600.0,12.4678,12.4727,12.443,12.4529,207600.0
2006-06-16 15:50:00,25.18,25.23,25.15,25.16,455200.0,12.448,12.4727,12.4332,12.4381,455200.0
2006-06-19 09:30:00,25.33,25.34,25.27,25.32,190700.0,12.5221,12.5271,12.4925,12.5172,190700.0
2006-06-19 09:40:00,25.31,25.33,25.28,25.32,119900.0,12.5123,12.5221,12.4974,12.5172,119900.0
2006-06-19 09:50:00,25.31,25.32,25.23,25.26,88000.0,12.5123,12.5172,12.4727,12.4875,88000.0
2006-06-19 10:00:00,25.26,25.29,25.23,25.27,85000.0,12.4875,12.5024,12.4727,12.4925,85000.0
2006-06-19 10:10:00,25.27,25.27,25.15,25.26,77000.0,12.4925,12.4925,12.4332,12.4875,77000.0
2006-06-19 10:20:00,25.27,25.27,25.22,25.26,182500.0,12.4925,12.4925,12.4678,12.4875,182500.0
2006-06-19 10:30:00,25.26,25.33,25.25,25.28,137700.0,12.4875,12.5221,12.4826,12.4974,137700.0
2006-06-19 10:40:00,25.28,25.32,25.26,25.32,76600.0,12.4974,12.5172,12.4875,12.5172,76600.0
2006-06-19 10:50:00,25.32,25.41,25.31,25.4,164200.0,12.5172,12.5617,12.5123,12.5567,164200.0
2006-06-19 11:00:00,25.4,25.41,25.38,25.38,135300.0,12.5567,12.5617,12.5469,12.5469,135300.0
2006-06-19 11:10:00,25.39,25.4,25.35,25.37,157600.0,12.5518,12.5567,12.532,12.5419,157600.0
2006-06-19 11:20:00,25.37,25.38,25.31,25.31,151500.0,12.5419,12.5469,12.5123,12.5123,151500.0
2006-06-19 11:30:00,25.31,25.35,25.3,25.35,106000.0,12.5123,12.532,12.5073,12.532,106000.0
2006-06-19 11:40:00,25.35,25.4,25.35,25.4,108500.0,12.532,12.5567,12.532,12.5567,108500.0
2006-06-19 11:50:00,25.4,25.41,25.36,25.39,99600.0,12.5567,12.5617,12.537,12.5518,99600.0
2006-06-19 12:00:00,25.38,25.42,25.38,25.42,75700.0,12.5469,12.5666,12.5469,12.5666,75700.0
2006-06-19 12:10:00,25.42,25.44,25.41,25.44,103600.0,12.5666,12.5765,12.5617,12.5765,103600.0
2006-06-19 12:20:00,25.44,25.45,25.42,25.43,45900.0,12.5765,12.5815,12.5666,12.5716,45900.0
2006-06-19 12:30:00,25.44,25.44,25.41,25.43,40100.0,12.5765,12.5765,12.5617,12.5716,40100.0
2006-06-19 12:40:00,25.43,25.45,25.42,25.43,52800.0,12.5716,12.5815,12.5666,12.5716,52800.0
2006-06-19 12:50:00,25.43,25.44,25.41,25.41,61100.0,12.5716,12.5765,12.5617,12.5617,61100.0
2006-06-19 13:00:00,25.41,25.41,25.36,25.4,115400.0,12.5617,12.5617,12.537,12.5567,115400.0
2006-06-19 13:10:00,25.39,25.4,25.34,25.37,63200.0,12.5518,12.5567,12.5271,12.5419,63200.0
2006-06-19 13:20:00,25.38,25.38,25.32,25.33,86300.0,12.5469,12.5469,12.5172,12.5221,86300.0
2006-06-19 13:30:00,25.33,25.35,25.32,25.32,100000.0,12.5221,12.532,12.5172,12.5172,100000.0
2006-06-19 13:40:00,25.32,25.37,25.31,25.37,124700.0,12.5172,12.5419,12.5123,12.5419,124700.0
2006-06-19 13:50:00,25.36,25.37,25.34,25.35,57200.0,12.537,12.5419,12.5271,12.532,57200.0
2006-06-19 14:00:00,25.34,25.35,25.32,25.33,44800.0,12.5271,12.532,12.5172,12.5221,44800.0
2006-06-19 14:10:00,25.32,25.35,25.32,25.33,179700.0,12.5172,12.532,12.5172,12.5221,179700.0
2006-06-19 14:20:00,25.33,25.37,25.32,25.36,232200.0,12.5221,12.5419,12.5172,12.537,232200.0
2006-06-19 14:30:00,25.36,25.38,25.35,25.36,118400.0,12.537,12.5469,12.532,12.537,118400.0
2006-06-19 14:40:00,25.36,25.37,25.34,25.35,192200.0,12.537,12.5419,12.5271,12.532,192200.0
2006-06-19 14:50:00,25.34,25.38,25.34,25.37,115300.0,12.5271,12.5469,12.5271,12.5419,115300.0
2006-06-19 15:00:00,25.37,25.38,25.35,25.38,202800.0,12.5419,12.5469,12.532,12.5469,202800.0
2006-06-19 15:10:00,25.38,25.41,25.37,25.4,160500.0,12.5469,12.5617,12.5419,12.5567,160500.0
2006-06-19 15:20:00,25.4,25.47,25.4,25.46,223900.0,12.5567,12.5914,12.5567,12.5864,223900.0
2006-06-19 15:30:00,25.46,25.51,25.45,25.49,314900.0,12.5864,12.6111,12.5815,12.6012,314900.0
2006-06-19 15:40:00,25.49,25.5,25.45,25.47,405000.0,12.6012,12.6062,12.5815,12.5914,405000.0
2006-06-19 15:50:00,25.46,25.47,25.42,25.42,379200.0,12.5864,12.5914,12.5666,12.5666,379200.0
2006-06-20 09:30:00,25.4,25.49,25.4,25.46,386600.0,12.5567,12.6012,12.5567,12.5864,386600.0
2006-06-20 09:40:00,25.46,25.47,25.3,25.32,606400.0,12.5864,12.5914,12.5073,12.5172,606400.0
2006-06-20 09:50:00,25.32,25.39,25.3,25.37,130200.0,12.5172,12.5518,12.5073,12.5419,130200.0
2006-06-20 10:00:00,25.36,25.4,25.32,25.37,255500.0,12.537,12.5567,12.5172,12.5419,255500.0
2006-06-20 10:10:00,25.36,25.41,25.32,25.37,189800.0,12.537,12.5617,12.5172,12.5419,189800.0
2006-06-20 10:20:00,25.37,25.43,25.37,25.4,429800.0,12.5419,12.5716,12.5419,12.5567,429800.0
2006-06-20 10:30:00,25.41,25.45,25.4,25.45,197900.0,12.5617,12.5815,12.5567,12.5815,197900.0
2006-06-20 10:40:00,25.44,25.46,25.4,25.43,150800.0,12.5765,12.5864,12.5567,12.5716,150800.0
2006-06-20 10:50:00,25.42,25.45,25.39,25.44,160300.0,12.5666,12.5815,12.5518,12.5765,160300.0
2006-06-20 11:00:00,25.44,25.46,25.41,25.44,155500.0,12.5765,12.5864,12.5617,12.5765,155500.0
2006-06-20 11:10:00,25.44,25.5,25.44,25.47,192100.0,12.5765,12.6062,12.5765,12.5914,192100.0
2006-06-20 11:20:00,25.46,25.47,25.44,25.47,121300.0,12.5864,12.5914,12.5765,12.5914,121300.0
2006-06-20 11:30:00,25.47,25.53,25.45,25.52,205600.0,12.5914,12.621,12.5815,12.6161,205600.0
2006-06-20 11:40:00,25.51,25.54,25.5,25.53,189600.0,12.6111,12.626,12.6062,12.621,189600.0
2006-06-20 11:50:00,25.54,25.61,25.53,25.61,225700.0,12.626,12.6606,12.621,12.6606,225700.0
2006-06-20 12:00:00,25.55,25.61,25.55,25.57,126100.0,12.6309,12.6606,12.6309,12.6408,126100.0
2006-06-20 12:10:00,25.57,25.59,25.56,25.59,70100.0,12.6408,12.6507,12.6358,12.6507,70100.0
2006-06-20 12:20:00,25.58,25.6,25.56,25.56,113600.0,12.6457,12.6556,12.6358,12.6358,113600.0
2006-06-20 12:30:00,25.56,25.59,25.53,25.59,162400.0,12.6358,12.6507,12.621,12.6507,162400.0
2006-06-20 12:40:00,25.59,25.61,25.59,25.59,70500.0,12.6507,12.6606,12.6507,12.6507,70500.0
2006-06-20 12:50:00,25.59,25.6,25.55,25.58,80500.0,12.6507,12.6556,12.6309,12.6457,80500.0
2006-06-20 13:00:00,25.58,25.61,25.57,25.61,76300.0,12.6457,12.6606,12.6408,12.6606,76300.0
2006-06-20 13:10:00,25.61,25.65,25.6,25.62,126600.0,12.6606,12.6803,12.6556,12.6655,126600.0
2006-06-20 13:20:00,25.62,25.64,25.6,25.6,36200.0,12.6655,12.6754,12.6556,12.6556,36200.0
2006-06-20 13:30:00,25.61,25.61,25.55,25.57,97600.0,12.6606,12.6606,12.6309,12.6408,97600.0
2006-06-20 13:40:00,25.57,25.61,25.56,25.6,86200.0,12.6408,12.6606,12.6358,12.6556,86200.0
2006-06-20 13:50:00,25.6,25.61,25.56,25.57,83000.0,12.6556,12.6606,12.6358,12.6408,83000.0
2006-06-20 14:00:00,25.57,25.57,25.51,25.54,101200.0,12.6408,12.6408,12.6111,12.626,101200.0
2006-06-20 14:10:00,25.54,25.57,25.53,25.55,147800.0,12.626,12.6408,12.621,12.6309,147800.0
2006-06-20 14:20:00,25.54,25.55,25.47,25.5,282700.0,12.626,12.6309,12.5914,12.6062,282700.0
2006-06-20 14:30:00,25.5,25.51,25.47,25.49,131300.0,12.6062,12.6111,12.5914,12.6012,131300.0
2006-06-20 14:40:00,25.48,25.52,25.47,25.5,163500.0,12.5963,12.6161,12.5914,12.6062,163500.0
2006-06-20 14:50:00,25.49,25.56,25.49,25.55,118400.0,12.6012,12.6358,12.6012,12.6309,118400.0
2006-06-20 15:00:00,25.55,25.59,25.51,25.52,123200.0,12.6309,12.6507,12.6111,12.6161,123200.0
2006-06-20 15:10:00,25.52,25.58,25.51,25.57,165900.0,12.6161,12.6457,12.6111,12.6408,165900.0
2006-06-20 15:20:00,25.57,25.65,25.56,25.63,255600.0,12.6408,12.6803,12.6358,12.6705,255600.0
2006-06-20 15:30:00,25.63,25.63,25.55,25.6,290400.0,12.6705,12.6705,12.6309,12.6556,290400.0
2006-06-20 15:40:00,25.59,25.64,25.56,25.58,286600.0,12.6507,12.6754,12.6358,12.6457,286600.0
2006-06-20 15:50:00,25.58,25.6,25.54,25.56,348400.0,12.6457,12.6556,12.626,12.6358,348400.0
2006-06-21 09:30:00,25.56,25.66,25.53,25.62,119500.0,12.6358,12.6853,12.621,12.6655,119500.0
2006-06-21 09:40:00,25.61,25.72,25.57,25.72,164200.0,12.6606,12.7149,12.6408,12.7149,164200.0
2006-06-21 09:50:00,25.72,25.73,25.68,25.68,157000.0,12.7149,12.7199,12.6952,12.6952,157000.0
2006-06-21 10:00:00,25.68,25.73,25.68,25.7,167800.0,12.6952,12.7199,12.6952,12.7051,167800.0
2006-06-21 10:10:00,25.7,25.74,25.7,25.74,223200.0,12.7051,12.7248,12.7051,12.7248,223200.0
2006-06-21 10:20:00,25.74,25.74,25.7,25.72,102800.0,12.7248,12.7248,12.7051,12.7149,102800.0
2006-06-21 10:30:00,25.72,25.78,25.71,25.73,272300.0,12.7149,12.7446,12.71,12.7199,272300.0
2006-06-21 10:40:00,25.73,25.74,25.66,25.69,213300.0,12.7199,12.7248,12.6853,12.7001,213300.0
2006-06-21 10:50:00,25.69,25.79,25.68,25.79,358600.0,12.7001,12.7496,12.6952,12.7496,358600.0
2006-06-21 11:00:00,25.78,25.85,25.71,25.83,328700.0,12.7446,12.7792,12.71,12.7693,328700.0
2006-06-21 11:10:00,25.84,25.93,25.83,25.92,376600.0,12.7743,12.8188,12.7693,12.8138,376600.0
2006-06-21 11:20:00,25.92,25.96,25.91,25.96,256200.0,12.8138,12.8336,12.8089,12.8336,256200.0
2006-06-21 11:30:00,25.95,25.96,25.9,25.91,178000.0,12.8286,12.8336,12.8039,12.8089,178000.0
2006-06-21 11:40:00,25.91,25.97,25.9,25.96,243200.0,12.8089,12.8385,12.8039,12.8336,243200.0
2006-06-21 11:50:00,25.96,25.97,25.9,25.92,70400.0,12.8336,12.8385,12.8039,12.8138,70400.0
2006-06-21 12:00:00,25.92,25.95,25.89,25.93,186900.0,12.8138,12.8286,12.799,12.8188,186900.0
2006-06-21 12:10:00,25.93,25.94,25.86,25.91,167900.0,12.8188,12.8237,12.7842,12.8089,167900.0
2006-06-21 12:20:00,25.91,25.92,25.85,25.86,81700.0,12.8089,12.8138,12.7792,12.7842,81700.0
2006-06-21 12:30:00,25.85,25.87,25.85,25.85,106900.0,12.7792,12.7891,12.7792,12.7792,106900.0
2006-06-21 12:40:00,25.84,25.85,25.77,25.83,152000.0,12.7743,12.7792,12.7397,12.7693,152000.0
2006-06-21 12:50:00,25.83,25.85,25.81,25.81,77400.0,12.7693,12.7792,12.7594,12.7594,77400.0
2006-06-21 13:00:00,25.82,25.84,25.79,25.82,122700.0,12.7644,12.7743,12.7496,12.7644,122700.0
2006-06-21 13:10:00,25.82,25.85,25.79,25.79,78700.0,12.7644,12.7792,12.7496,12.7496,78700.0
2006-06-21 13:20:00,25.79,25.82,25.77,25.78,89200.0,12.7496,12.7644,12.7397,12.7446,89200.0
2006-06-21 13:30:00,25.78,25.8,25.76,25.78,128200.0,12.7446,12.7545,12.7347,12.7446,128200.0
2006-06-21 13:40:00,25.78,25.79,25.73,25.76,127900.0,12.7446,12.7496,12.7199,12.7347,127900.0
2006-06-21 13:50:00,25.77,25.79,25.73,25.74,190000.0,12.7397,12.7496,12.7199,12.7248,190000.0
2006-06-21 14:00:00,25.73,25.78,25.73,25.75,157000.0,12.7199,12.7446,12.7199,12.7298,157000.0
2006-06-21 14:10:00,25.75,25.78,25.74,25.78,105000.0,12.7298,12.7446,12.7248,12.7446,105000.0
2006-06-21 14:20:00,25.78,25.79,25.75,25.77,132500.0,12.7446,12.7496,12.7298,12.7397,132500.0
2006-06-21 14:30:00,25.76,25.77,25.73,25.75,106700.0,12.7347,12.7397,12.7199,12.7298,106700.0
2006-06-21 14:40:00,25.75,25.77,25.75,25.76,103800.0,12.7298,12.7397,12.7298,12.7347,103800.0
2006-06-21 14:50:00,25.76,25.76,25.73,25.74,108600.0,12.7347,12.7347,12.7199,12.7248,108600.0
2006-06-21 15:00:00,25.74,25.75,25.71,25.73,181200.0,12.7248,12.7298,12.71,12.7199,181200.0
2006-06-21 15:10:00,25.73,25.77,25.71,25.76,104500.0,12.7199,12.7397,12.71,12.7347,104500.0
2006-06-21 15:20:00,25.75,25.81,25.75,25.8,222200.0,12.7298,12.7594,12.7298,12.7545,222200.0
2006-06-21 15:30:00,25.81,25.81,25.75,25.77,200200.0,12.7594,12.7594,12.7298,12.7397,200200.0
2006-06-21 15:40:00,25.77,25.78,25.7,25.71,302700.0,12.7397,12.7446,12.7051,12.71,302700.0
2006-06-21 15:50:00,25.71,25.74,25.67,25.68,354500.0,12.71,12.7248,12.6902,12.6952,354500.0
2006-06-22 09:30:00,25.69,25.69,25.59,25.62,185400.0,12.7001,12.7001,12.6507,12.6655,185400.0
2006-06-22 09:40:00,25.64,25.68,25.57,25.62,306200.0,12.6754,12.6952,12.6408,12.6655,306200.0
2006-06-22 09:50:00,25.62,25.71,25.61,25.7,200100.0,12.6655,12.71,12.6606,12.7051,200100.0
2006-06-22 10:00:00,25.69,25.7,25.6,25.64,103100.0,12.7001,12.7051,12.6556,12.6754,103100.0
2006-06-22 10:10:00,25.63,25.65,25.56,25.58,102300.0,12.6705,12.6803,12.6358,12.6457,102300.0
2006-06-22 10:20:00,25.58,25.62,25.56,25.56,179300.0,12.6457,12.6655,12.6358,12.6358,179300.0
2006-06-22 10:30:00,25.56,25.61,25.55,25.55,126900.0,12.6358,12.6606,12.6309,12.6309,126900.0
2006-06-22 10:40:00,25.55,25.57,25.53,25.54,105900.0,12.6309,12.6408,12.621,12.626,105900.0
2006-06-22 10:50:00,25.53,25.57,25.52,25.53,103200.0,12.621,12.6408,12.6161,12.621,103200.0
2006-06-22 11:00:00,25.52,25.53,25.5,25.5,109900.0,12.6161,12.621,12.6062,12.6062,109900.0
2006-06-22 11:10:00,25.5,25.56,25.49,25.51,198500.0,12.6062,12.6358,12.6012,12.6111,198500.0
2006-06-22 11:20:00,25.5,25.51,25.44,25.44,137400.0,12.6062,12.6111,12.5765,12.5765,137400.0
2006-06-22 11:30:00,25.44,25.53,25.44,25.53,140600.0,12.5765,12.621,12.5765,12.621,140600.0
2006-06-22 11:40:00,25.52,25.56,25.52,25.55,120500.0,12.6161,12.6358,12.6161,12.6309,120500.0
2006-06-22 11:50:00,25.54,25.55,25.5,25.51,66800.0,12.626,12.6309,12.6062,12.6111,66800.0
2006-06-22 12:00:00,25.5,25.55,25.5,25.53,94300.0,12.6062,12.6309,12.6062,12.621,94300.0
2006-06-22 12:10:00,25.52,25.53,25.51,25.53,63200.0,12.6161,12.621,12.6111,12.621,63200.0
2006-06-22 12:20:00,25.52,25.53,25.47,25.47,63200.0,12.6161,12.621,12.5914,12.5914,63200.0
2006-06-22 12:30:00,25.47,25.47,25.4,25.42,86600.0,12.5914,12.5914,12.5567,12.5666,86600.0
2006-06-22 12:40:00,25.42,25.45,25.4,25.4,78800.0,12.5666,12.5815,12.5567,12.5567,78800.0
2006-06-22 12:50:00,25.4,25.46,25.38,25.45,100500.0,12.5567,12.5864,12.5469,12.5815,100500.0
2006-06-22 13:00:00,25.44,25.44,25.38,25.38,95200.0,12.5765,12.5765,12.5469,12.5469,95200.0
2006-06-22 13:10:00,25.38,25.4,25.35,25.35,74400.0,12.5469,12.5567,12.532,12.532,74400.0
2006-06-22 13:20:00,25.35,25.38,25.35,25.36,91800.0,12.532,12.5469,12.532,12.537,91800.0
2006-06-22 13:30:00,25.35,25.36,25.29,25.32,174800.0,12.532,12.537,12.5024,12.5172,174800.0
2006-06-22 13:40:00,25.31,25.36,25.26,25.29,137100.0,12.5123,12.537,12.4875,12.5024,137100.0
2006-06-22 13:50:00,25.29,25.34,25.26,25.32,103300.0,12.5024,12.5271,12.4875,12.5172,103300.0
2006-06-22 14:00:00,25.31,25.34,25.27,25.28,155500.0,12.5123,12.5271,12.4925,12.4974,155500.0
2006-06-22 14:10:00,25.28,25.41,25.27,25.38,194300.0,12.4974,12.5617,12.4925,12.5469,194300.0
2006-06-22 14:20:00,25.38,25.42,25.38,25.41,90600.0,12.5469,12.5666,12.5469,12.5617,90600.0
2006-06-22 14:30:00,25.41,25.48,25.41,25.48,516700.0,12.5617,12.5963,12.5617,12.5963,516700.0
2006-06-22 14:40:00,25.48,25.49,25.42,25.47,109300.0,12.5963,12.6012,12.5666,12.5914,109300.0
2006-06-22 14:50:00,25.46,25.53,25.45,25.5,112500.0,12.5864,12.621,12.5815,12.6062,112500.0
2006-06-22 15:00:00,25.5,25.57,25.5,25.56,224800.0,12.6062,12.6408,12.6062,12.6358,224800.0
2006-06-22 15:10:00,25.56,25.61,25.56,25.59,148500.0,12.6358,12.6606,12.6358,12.6507,148500.0
2006-06-22 15:20:00,25.59,25.7,25.59,25.69,243200.0,12.6507,12.7051,12.6507,12.7001,243200.0
2006-06-22 15:30:00,25.69,25.75,25.65,25.71,517600.0,12.7001,12.7298,12.6803,12.71,517600.0
2006-06-22 15:40:00,25.7,25.71,25.63,25.68,339500.0,12.7051,12.71,12.6705,12.6952,339500.0
2006-06-22 15:50:00,25.68,25.7,25.62,25.63,527300.0,12.6952,12.7051,12.6655,12.6705,527300.0
2006-06-23 09:30:00,25.53,25.54,25.38,25.41,126500.0,12.621,12.626,12.5469,12.5617,126500.0
2006-06-23 09:40:00,25.41,25.47,25.4,25.43,189700.0,12.5617,12.5914,12.5567,12.5716,189700.0
2006-06-23 09:50:00,25.42,25.47,25.41,25.43,189400.0,12.5666,12.5914,12.5617,12.5716,189400.0
2006-06-23 10:00:00,25.42,25.5,25.42,25.48,155200.0,12.5666,12.6062,12.5666,12.5963,155200.0
2006-06-23 10:10:00,25.47,25.52,25.47,25.5,245000.0,12.5914,12.6161,12.5914,12.6062,245000.0
2006-06-23 10:20:00,25.5,25.62,25.5,25.6,154100.0,12.6062,12.6655,12.6062,12.6556,154100.0
2006-06-23 10:30:00,25.61,25.66,25.55,25.55,157100.0,12.6606,12.6853,12.6309,12.6309,157100.0
2006-06-23 10:40:00,25.55,25.58,25.52,25.58,185100.0,12.6309,12.6457,12.6161,12.6457,185100.0
2006-06-23 10:50:00,25.58,25.67,25.57,25.67,90600.0,12.6457,12.6902,12.6408,12.6902,90600.0
2006-06-23 11:00:00,25.67,25.67,25.61,25.65,104800.0,12.6902,12.6902,12.6606,12.6803,104800.0
2006-06-23 11:10:00,25.66,25.7,25.65,25.7,135900.0,12.6853,12.7051,12.6803,12.7051,135900.0
2006-06-23 11:20:00,25.71,25.76,25.69,25.74,109000.0,12.71,12.7347,12.7001,12.7248,109000.0
2006-06-23 11:30:00,25.74,25.76,25.67,25.68,104400.0,12.7248,12.7347,12.6902,12.6952,104400.0
2006-06-23 11:40:00,25.68,25.69,25.59,25.59,165700.0,12.6952,12.7001,12.6507,12.6507,165700.0
2006-06-23 11:50:00,25.59,25.61,25.56,25.56,101000.0,12.6507,12.6606,12.6358,12.6358,101000.0
2006-06-23 12:00:00,25.56,25.58,25.54,25.57,97100.0,12.6358,12.6457,12.626,12.6408,97100.0
2006-06-23 12:10:00,25.57,25.61,25.56,25.58,170500.0,12.6408,12.6606,12.6358,12.6457,170500.0
2006-06-23 12:20:00,25.58,25.68,25.53,25.63,197400.0,12.6457,12.6952,12.621,12.6705,197400.0
2006-06-23 12:30:00,25.63,25.65,25.61,25.63,145700.0,12.6705,12.6803,12.6606,12.6705,145700.0
2006-06-23 12:40:00,25.63,25.63,25.59,25.6,153100.0,12.6705,12.6705,12.6507,12.6556,153100.0
2006-06-23 12:50:00,25.6,25.6,25.53,25.54,56800.0,12.6556,12.6556,12.621,12.626,56800.0
2006-06-23 13:00:00,25.54,25.59,25.54,25.56,122000.0,12.626,12.6507,12.626,12.6358,122000.0
2006-06-23 13:10:00,25.56,25.59,25.56,25.57,40100.0,12.6358,12.6507,12.6358,12.6408,40100.0
2006-06-23 13:20:00,25.57,25.6,25.56,25.59,148900.0,12.6408,12.6556,12.6358,12.6507,148900.0
2006-06-23 13:30:00,25.6,25.61,25.57,25.59,126500.0,12.6556,12.6606,12.6408,12.6507,126500.0
2006-06-23 13:40:00,25.6,25.63,25.56,25.57,286000.0,12.6556,12.6705,12.6358,12.6408,286000.0
2006-06-23 13:50:00,25.58,25.6,25.57,25.58,81600.0,12.6457,12.6556,12.6408,12.6457,81600.0
2006-06-23 14:00:00,25.58,25.59,25.52,25.57,59200.0,12.6457,12.6507,12.6161,12.6408,59200.0
2006-06-23 14:10:00,25.57,25.6,25.54,25.6,113300.0,12.6408,12.6556,12.626,12.6556,113300.0
2006-06-23 14:20:00,25.6,25.6,25.56,25.57,51900.0,12.6556,12.6556,12.6358,12.6408,51900.0
2006-06-23 14:30:00,25.56,25.6,25.56,25.56,71300.0,12.6358,12.6556,12.6358,12.6358,71300.0
2006-06-23 14:40:00,25.57,25.57,25.51,25.51,95900.0,12.6408,12.6408,12.6111,12.6111,95900.0
2006-06-23 14:50:00,25.51,25.56,25.5,25.52,174300.0,12.6111,12.6358,12.6062,12.6161,174300.0
2006-06-23 15:00:00,25.52,25.55,25.52,25.53,106100.0,12.6161,12.6309,12.6161,12.621,106100.0
2006-06-23 15:10:00,25.52,25.54,25.48,25.5,119000.0,12.6161,12.626,12.5963,12.6062,119000.0
2006-06-23 15:20:00,25.5,25.53,25.48,25.52,144900.0,12.6062,12.621,12.5963,12.6161,144900.0
2006-06-23 15:30:00,25.53,25.55,25.52,25.55,116400.0,12.621,12.6309,12.6161,12.6309,116400.0
2006-06-23 15:40:00,25.54,25.56,25.53,25.55,179700.0,12.626,12.6358,12.621,12.6309,179700.0
2006-06-23 15:50:00,25.54,25.56,25.51,25.52,311400.0,12.626,12.6358,12.6111,12.6161,311400.0
2006-06-26 09:30:00,25.51,25.67,25.22,25.51,267600.0,12.6111,12.6902,12.4678,12.6111,267600.0
2006-06-26 09:40:00,25.51,25.58,25.48,25.58,438400.0,12.6111,12.6457,12.5963,12.6457,438400.0
2006-06-26 09:50:00,25.58,25.64,25.55,25.62,227700.0,12.6457,12.6754,12.6309,12.6655,227700.0
2006-06-26 10:00:00,25.61,25.74,25.58,25.74,339300.0,12.6606,12.7248,12.6457,12.7248,339300.0
2006-06-26 10:10:00,25.74,25.81,25.72,25.77,341000.0,12.7248,12.7594,12.7149,12.7397,341000.0
2006-06-26 10:20:00,25.77,25.83,25.75,25.81,401200.0,12.7397,12.7693,12.7298,12.7594,401200.0
2006-06-26 10:30:00,25.81,25.84,25.75,25.79,286500.0,12.7594,12.7743,12.7298,12.7496,286500.0
2006-06-26 10:40:00,25.8,25.83,25.74,25.75,382800.0,12.7545,12.7693,12.7248,12.7298,382800.0
2006-06-26 10:50:00,25.75,25.76,25.71,25.73,157400.0,12.7298,12.7347,12.71,12.7199,157400.0
2006-06-26 11:00:00,25.73,25.73,25.69,25.71,126900.0,12.7199,12.7199,12.7001,12.71,126900.0
2006-06-26 11:10:00,25.71,25.72,25.69,25.7,96700.0,12.71,12.7149,12.7001,12.7051,96700.0
2006-06-26 11:20:00,25.7,25.72,25.69,25.7,78600.0,12.7051,12.7149,12.7001,12.7051,78600.0
2006-06-26 11:30:00,25.71,25.71,25.7,25.71,78100.0,12.71,12.71,12.7051,12.71,78100.0
2006-06-26 11:40:00,25.71,25.71,25.69,25.69,93400.0,12.71,12.71,12.7001,12.7001,93400.0
2006-06-26 11:50:00,25.69,25.7,25.64,25.66,110100.0,12.7001,12.7051,12.6754,12.6853,110100.0
2006-06-26 12:00:00,25.66,25.66,25.53,25.54,727500.0,12.6853,12.6853,12.621,12.626,727500.0
2006-06-26 12:10:00,25.54,25.56,25.51,25.56,158400.0,12.626,12.6358,12.6111,12.6358,158400.0
2006-06-26 12:20:00,25.56,25.58,25.55,25.57,172100.0,12.6358,12.6457,12.6309,12.6408,172100.0
2006-06-26 12:30:00,25.57,25.71,25.57,25.71,289300.0,12.6408,12.71,12.6408,12.71,289300.0
2006-06-26 12:40:00,25.7,25.71,25.68,25.7,126800.0,12.7051,12.71,12.6952,12.7051,126800.0
2006-06-26 12:50:00,25.7,25.71,25.68,25.69,92400.0,12.7051,12.71,12.6952,12.7001,92400.0
2006-06-26 13:00:00,25.7,25.71,25.69,25.71,112300.0,12.7051,12.71,12.7001,12.71,112300.0
2006-06-26 13:10:00,25.71,25.75,25.7,25.74,55500.0,12.71,12.7298,12.7051,12.7248,55500.0
2006-06-26 13:20:00,25.74,25.75,25.73,25.75,39700.0,12.7248,12.7298,12.7199,12.7298,39700.0
2006-06-26 13:30:00,25.75,25.75,25.73,25.74,47000.0,12.7298,12.7298,12.7199,12.7248,47000.0
2006-06-26 13:40:00,25.74,25.75,25.73,25.73,63200.0,12.7248,12.7298,12.7199,12.7199,63200.0
2006-06-26 13:50:00,25.74,25.74,25.71,25.73,77000.0,12.7248,12.7248,12.71,12.7199,77000.0
2006-06-26 14:00:00,25.73,25.73,25.7,25.71,60100.0,12.7199,12.7199,12.7051,12.71,60100.0
2006-06-26 14:10:00,25.72,25.72,25.67,25.7,103900.0,12.7149,12.7149,12.6902,12.7051,103900.0
2006-06-26 14:20:00,25.7,25.7,25.67,25.69,49700.0,12.7051,12.7051,12.6902,12.7001,49700.0
2006-06-26 14:30:00,25.69,25.72,25.68,25.72,67700.0,12.7001,12.7149,12.6952,12.7149,67700.0
2006-06-26 14:40:00,25.71,25.75,25.71,25.75,169500.0,12.71,12.7298,12.71,12.7298,169500.0
2006-06-26 14:50:00,25.74,25.77,25.73,25.73,228700.0,12.7248,12.7397,12.7199,12.7199,228700.0
2006-06-26 15:00:00,25.74,25.75,25.71,25.72,91900.0,12.7248,12.7298,12.71,12.7149,91900.0
2006-06-26 15:10:00,25.73,25.75,25.71,25.71,119600.0,12.7199,12.7298,12.71,12.71,119600.0
2006-06-26 15:20:00,25.73,25.74,25.72,25.72,163600.0,12.7199,12.7248,12.7149,12.7149,163600.0
2006-06-26 15:30:00,25.71,25.75,25.71,25.75,288600.0,12.71,12.7298,12.71,12.7298,288600.0
2006-06-26 15:40:00,25.75,25.75,25.73,25.75,284400.0,12.7298,12.7298,12.7199,12.7298,284400.0
2006-06-26 15:50:00,25.74,25.75,25.73,25.74,214300.0,12.7248,12.7298,12.7199,12.7248,214300.0
2006-06-27 09:30:00,25.73,25.73,25.64,25.68,219500.0,12.7199,12.7199,12.6754,12.6952,219500.0
2006-06-27 09:40:00,25.68,25.75,25.68,25.68,139400.0,12.6952,12.7298,12.6952,12.6952,139400.0
2006-06-27 09:50:00,25.69,25.76,25.67,25.76,317500.0,12.7001,12.7347,12.6902,12.7347,317500.0
2006-06-27 10:00:00,25.75,25.76,25.68,25.76,222600.0,12.7298,12.7347,12.6952,12.7347,222600.0
2006-06-27 10:10:00,25.76,25.76,25.69,25.71,148000.0,12.7347,12.7347,12.7001,12.71,148000.0
2006-06-27 10:20:00,25.71,25.74,25.65,25.67,170200.0,12.71,12.7248,12.6803,12.6902,170200.0
2006-06-27 10:30:00,25.66,25.69,25.65,25.66,219300.0,12.6853,12.7001,12.6803,12.6853,219300.0
2006-06-27 10:40:00,25.66,25.66,25.63,25.63,125900.0,12.6853,12.6853,12.6705,12.6705,125900.0
2006-06-27 10:50:00,25.63,25.68,25.63,25.66,178400.0,12.6705,12.6952,12.6705,12.6853,178400.0
2006-06-27 11:00:00,25.67,25.7,25.65,25.65,123300.0,12.6902,12.7051,12.6803,12.6803,123300.0
2006-06-27 11:10:00,25.65,25.66,25.6,25.64,111500.0,12.6803,12.6853,12.6556,12.6754,111500.0
2006-06-27 11:20:00,25.64,25.65,25.61,25.62,115500.0,12.6754,12.6803,12.6606,12.6655,115500.0
2006-06-27 11:30:00,25.63,25.63,25.54,25.57,98900.0,12.6705,12.6705,12.626,12.6408,98900.0
2006-06-27 11:40:00,25.57,25.57,25.55,25.55,71000.0,12.6408,12.6408,12.6309,12.6309,71000.0
2006-06-27 11:50:00,25.56,25.57,25.55,25.57,51100.0,12.6358,12.6408,12.6309,12.6408,51100.0
2006-06-27 12:00:00,25.57,25.58,25.55,25.56,55900.0,12.6408,12.6457,12.6309,12.6358,55900.0
2006-06-27 12:10:00,25.55,25.6,25.55,25.59,125500.0,12.6309,12.6556,12.6309,12.6507,125500.0
2006-06-27 12:20:00,25.59,25.6,25.58,25.6,67700.0,12.6507,12.6556,12.6457,12.6556,67700.0
2006-06-27 12:30:00,25.6,25.61,25.59,25.6,279800.0,12.6556,12.6606,12.6507,12.6556,279800.0
2006-06-27 12:40:00,25.6,25.61,25.59,25.6,141800.0,12.6556,12.6606,12.6507,12.6556,141800.0
2006-06-27 12:50:00,25.6,25.6,25.54,25.55,182300.0,12.6556,12.6556,12.626,12.6309,182300.0
2006-06-27 13:00:00,25.55,25.56,25.52,25.54,101700.0,12.6309,12.6358,12.6161,12.626,101700.0
2006-06-27 13:10:00,25.55,25.56,25.52,25.53,226200.0,12.6309,12.6358,12.6161,12.621,226200.0
2006-06-27 13:20:00,25.53,25.54,25.52,25.53,54300.0,12.621,12.626,12.6161,12.621,54300.0
2006-06-27 13:30:00,25.53,25.55,25.5,25.51,122000.0,12.621,12.6309,12.6062,12.6111,122000.0
2006-06-27 13:40:00,25.51,25.52,25.5,25.5,119200.0,12.6111,12.6161,12.6062,12.6062,119200.0
2006-06-27 13:50:00,25.5,25.51,25.48,25.49,131300.0,12.6062,12.6111,12.5963,12.6012,131300.0
2006-06-27 14:00:00,25.49,25.49,25.47,25.47,93000.0,12.6012,12.6012,12.5914,12.5914,93000.0
2006-06-27 14:10:00,25.48,25.48,25.46,25.46,107400.0,12.5963,12.5963,12.5864,12.5864,107400.0
2006-06-27 14:20:00,25.46,25.47,25.42,25.43,132400.0,12.5864,12.5914,12.5666,12.5716,132400.0
2006-06-27 14:30:00,25.42,25.42,25.36,25.36,150600.0,12.5666,12.5666,12.537,12.537,150600.0
2006-06-27 14:40:00,25.37,25.37,25.33,25.33,147700.0,12.5419,12.5419,12.5221,12.5221,147700.0
2006-06-27 14:50:00,25.34,25.36,25.27,25.29,432600.0,12.5271,12.537,12.4925,12.5024,432600.0
2006-06-27 15:00:00,25.29,25.31,25.28,25.3,212800.0,12.5024,12.5123,12.4974,12.5073,212800.0
2006-06-27 15:10:00,25.3,25.32,25.27,25.3,278200.0,12.5073,12.5172,12.4925,12.5073,278200.0
2006-06-27 15:20:00,25.31,25.32,25.25,25.27,246700.0,12.5123,12.5172,12.4826,12.4925,246700.0
2006-06-27 15:30:00,25.27,25.27,25.23,25.24,223700.0,12.4925,12.4925,12.4727,12.4777,223700.0
2006-06-27 15:40:00,25.25,25.25,25.22,25.23,409400.0,12.4826,12.4826,12.4678,12.4727,409400.0
2006-06-27 15:50:00,25.23,25.33,25.22,25.3,635800.0,12.4727,12.5221,12.4678,12.5073,635800.0
2006-06-28 09:30:00,25.35,25.49,25.34,25.39,254600.0,12.532,12.6012,12.5271,12.5518,254600.0
2006-06-28 09:40:00,25.4,25.47,25.35,25.45,143000.0,12.5567,12.5914,12.532,12.5815,143000.0
2006-06-28 09:50:00,25.45,25.53,25.35,25.44,120200.0,12.5815,12.621,12.532,12.5765,120200.0
2006-06-28 10:00:00,25.44,25.54,25.44,25.51,117600.0,12.5765,12.626,12.5765,12.6111,117600.0
2006-06-28 10:10:00,25.52,25.61,25.51,25.6,115600.0,12.6161,12.6606,12.6111,12.6556,115600.0
2006-06-28 10:20:00,25.6,25.62,25.56,25.57,75000.0,12.6556,12.6655,12.6358,12.6408,75000.0
2006-06-28 10:30:00,25.58,25.58,25.51,25.55,92000.0,12.6457,12.6457,12.6111,12.6309,92000.0
2006-06-28 10:40:00,25.56,25.56,25.5,25.51,58800.0,12.6358,12.6358,12.6062,12.6111,58800.0
2006-06-28 10:50:00,25.51,25.52,25.47,25.51,68800.0,12.6111,12.6161,12.5914,12.6111,68800.0
2006-06-28 11:00:00,25.5,25.52,25.47,25.48,78800.0,12.6062,12.6161,12.5914,12.5963,78800.0
2006-06-28 11:10:00,25.47,25.47,25.4,25.4,65200.0,12.5914,12.5914,12.5567,12.5567,65200.0
2006-06-28 11:20:00,25.4,25.4,25.32,25.34,66100.0,12.5567,12.5567,12.5172,12.5271,66100.0
2006-06-28 11:30:00,25.33,25.4,25.3,25.38,80900.0,12.5221,12.5567,12.5073,12.5469,80900.0
2006-06-28 11:40:00,25.38,25.47,25.38,25.47,137600.0,12.5469,12.5914,12.5469,12.5914,137600.0
2006-06-28 11:50:00,25.47,25.47,25.44,25.44,49900.0,12.5914,12.5914,12.5765,12.5765,49900.0
2006-06-28 12:00:00,25.45,25.45,25.37,25.37,101000.0,12.5815,12.5815,12.5419,12.5419,101000.0
2006-06-28 12:10:00,25.37,25.46,25.35,25.43,71000.0,12.5419,12.5864,12.532,12.5716,71000.0
2006-06-28 12:20:00,25.44,25.46,25.4,25.41,53700.0,12.5765,12.5864,12.5567,12.5617,53700.0
2006-06-28 12:30:00,25.41,25.42,25.35,25.35,51600.0,12.5617,12.5666,12.532,12.532,51600.0
2006-06-28 12:40:00,25.35,25.36,25.33,25.33,66600.0,12.532,12.537,12.5221,12.5221,66600.0
2006-06-28 12:50:00,25.33,25.35,25.33,25.34,72100.0,12.5221,12.532,12.5221,12.5271,72100.0
2006-06-28 13:00:00,25.33,25.34,25.32,25.33,56800.0,12.5221,12.5271,12.5172,12.5221,56800.0
2006-06-28 13:10:00,25.34,25.34,25.29,25.3,71500.0,12.5271,12.5271,12.5024,12.5073,71500.0
2006-06-28 13:20:00,25.3,25.35,25.29,25.3,92600.0,12.5073,12.532,12.5024,12.5073,92600.0
2006-06-28 13:30:00,25.3,25.3,25.26,25.29,64600.0,12.5073,12.5073,12.4875,12.5024,64600.0
2006-06-28 13:40:00,25.29,25.36,25.29,25.31,108000.0,12.5024,12.537,12.5024,12.5123,108000.0
2006-06-28 13:50:00,25.31,25.33,25.3,25.3,71300.0,12.5123,12.5221,12.5073,12.5073,71300.0
2006-06-28 14:00:00,25.3,25.32,25.28,25.28,72300.0,12.5073,12.5172,12.4974,12.4974,72300.0
2006-06-28 14:10:00,25.28,25.36,25.28,25.34,70400.0,12.4974,12.537,12.4974,12.5271,70400.0
2006-06-28 14:20:00,25.34,25.35,25.29,25.34,65600.0,12.5271,12.532,12.5024,12.5271,65600.0
2006-06-28 14:30:00,25.34,25.38,25.33,25.35,125200.0,12.5271,12.5469,12.5221,12.532,125200.0
2006-06-28 14:40:00,25.34,25.35,25.34,25.35,170200.0,12.5271,12.532,12.5271,12.532,170200.0
2006-06-28 14:50:00,25.35,25.35,25.32,25.32,75100.0,12.532,12.532,12.5172,12.5172,75100.0
2006-06-28 15:00:00,25.33,25.33,25.29,25.29,72700.0,12.5221,12.5221,12.5024,12.5024,72700.0
2006-06-28 15:10:00,25.3,25.3,25.24,25.25,108300.0,12.5073,12.5073,12.4777,12.4826,108300.0
2006-06-28 15:20:00,25.25,25.29,25.21,25.24,161100.0,12.4826,12.5024,12.4628,12.4777,161100.0
2006-06-28 15:30:00,25.24,25.27,25.23,25.24,223100.0,12.4777,12.4925,12.4727,12.4777,223100.0
2006-06-28 15:40:00,25.25,25.25,25.2,25.22,173000.0,12.4826,12.4826,12.4579,12.4678,173000.0
2006-06-28 15:50:00,25.22,25.26,25.21,25.25,373500.0,12.4678,12.4875,12.4628,12.4826,373500.0
2006-06-29 09:30:00,25.65,25.65,25.41,25.54,380600.0,12.6803,12.6803,12.5617,12.626,380600.0
2006-06-29 09:40:00,25.54,25.61,25.54,25.55,251100.0,12.626,12.6606,12.626,12.6309,251100.0
2006-06-29 09:50:00,25.55,25.62,25.54,25.6,307400.0,12.6309,12.6655,12.626,12.6556,307400.0
2006-06-29 10:00:00,25.6,25.7,25.6,25.7,201400.0,12.6556,12.7051,12.6556,12.7051,201400.0
2006-06-29 10:10:00,25.7,25.73,25.69,25.69,179500.0,12.7051,12.7199,12.7001,12.7001,179500.0
2006-06-29 10:20:00,25.69,25.7,25.61,25.66,121700.0,12.7001,12.7051,12.6606,12.6853,121700.0
2006-06-29 10:30:00,25.66,25.7,25.65,25.69,122800.0,12.6853,12.7051,12.6803,12.7001,122800.0
2006-06-29 10:40:00,25.69,25.7,25.65,25.65,172000.0,12.7001,12.7051,12.6803,12.6803,172000.0
2006-06-29 10:50:00,25.65,25.66,25.61,25.61,168600.0,12.6803,12.6853,12.6606,12.6606,168600.0
2006-06-29 11:00:00,25.62,25.64,25.59,25.63,273300.0,12.6655,12.6754,12.6507,12.6705,273300.0
2006-06-29 11:10:00,25.63,25.63,25.61,25.63,172500.0,12.6705,12.6705,12.6606,12.6705,172500.0
2006-06-29 11:20:00,25.62,25.64,25.61,25.63,99000.0,12.6655,12.6754,12.6606,12.6705,99000.0
2006-06-29 11:30:00,25.64,25.64,25.61,25.62,88600.0,12.6754,12.6754,12.6606,12.6655,88600.0
2006-06-29 11:40:00,25.62,25.64,25.61,25.64,86500.0,12.6655,12.6754,12.6606,12.6754,86500.0
2006-06-29 11:50:00,25.64,25.65,25.64,25.65,91200.0,12.6754,12.6803,12.6754,12.6803,91200.0
2006-06-29 12:00:00,25.65,25.65,25.63,25.64,88400.0,12.6803,12.6803,12.6705,12.6754,88400.0
2006-06-29 12:10:00,25.64,25.66,25.62,25.65,137500.0,12.6754,12.6853,12.6655,12.6803,137500.0
2006-06-29 12:20:00,25.66,25.67,25.64,25.65,55000.0,12.6853,12.6902,12.6754,12.6803,55000.0
2006-06-29 12:30:00,25.65,25.66,25.61,25.65,74800.0,12.6803,12.6853,12.6606,12.6803,74800.0
2006-06-29 12:40:00,25.66,25.66,25.61,25.62,60700.0,12.6853,12.6853,12.6606,12.6655,60700.0
2006-06-29 12:50:00,25.62,25.65,25.61,25.63,33500.0,12.6655,12.6803,12.6606,12.6705,33500.0
2006-06-29 13:00:00,25.63,25.66,25.62,25.65,56500.0,12.6705,12.6853,12.6655,12.6803,56500.0
2006-06-29 13:10:00,25.65,25.66,25.64,25.64,90100.0,12.6803,12.6853,12.6754,12.6754,90100.0
2006-06-29 13:20:00,25.64,25.65,25.62,25.65,70300.0,12.6754,12.6803,12.6655,12.6803,70300.0
2006-06-29 13:30:00,25.65,25.65,25.64,25.65,56800.0,12.6803,12.6803,12.6754,12.6803,56800.0
2006-06-29 13:40:00,25.65,25.68,25.64,25.65,93600.0,12.6803,12.6952,12.6754,12.6803,93600.0
2006-06-29 13:50:00,25.66,25.68,25.61,25.63,106600.0,12.6853,12.6952,12.6606,12.6705,106600.0
2006-06-29 14:00:00,25.64,25.67,25.63,25.64,91100.0,12.6754,12.6902,12.6705,12.6754,91100.0
2006-06-29 14:10:00,25.64,25.69,25.58,25.62,263500.0,12.6754,12.7001,12.6457,12.6655,263500.0
2006-06-29 14:20:00,25.62,25.72,25.61,25.66,362900.0,12.6655,12.7149,12.6606,12.6853,362900.0
2006-06-29 14:30:00,25.66,25.71,25.64,25.69,136500.0,12.6853,12.71,12.6754,12.7001,136500.0
2006-06-29 14:40:00,25.68,25.69,25.64,25.68,298500.0,12.6952,12.7001,12.6754,12.6952,298500.0
2006-06-29 14:50:00,25.69,25.79,25.68,25.69,365400.0,12.7001,12.7496,12.6952,12.7001,365400.0
2006-06-29 15:00:00,25.69,25.75,25.68,25.74,204900.0,12.7001,12.7298,12.6952,12.7248,204900.0
2006-06-29 15:10:00,25.73,25.74,25.67,25.7,216700.0,12.7199,12.7248,12.6902,12.7051,216700.0
2006-06-29 15:20:00,25.69,25.76,25.69,25.74,218500.0,12.7001,12.7347,12.7001,12.7248,218500.0
2006-06-29 15:30:00,25.75,25.77,25.73,25.74,282600.0,12.7298,12.7397,12.7199,12.7248,282600.0
2006-06-29 15:40:00,25.75,25.78,25.73,25.74,325900.0,12.7298,12.7446,12.7199,12.7248,325900.0
2006-06-29 15:50:00,25.74,25.74,25.69,25.7,624400.0,12.7248,12.7248,12.7001,12.7051,624400.0
2006-06-30 09:30:00,25.75,25.75,25.63,25.73,174900.0,12.7298,12.7298,12.6705,12.7199,174900.0
2006-06-30 09:40:00,25.73,25.77,25.68,25.69,116800.0,12.7199,12.7397,12.6952,12.7001,116800.0
2006-06-30 09:50:00,25.7,25.77,25.66,25.73,168200.0,12.7051,12.7397,12.6853,12.7199,168200.0
2006-06-30 10:00:00,25.72,25.73,25.61,25.62,166500.0,12.7149,12.7199,12.6606,12.6655,166500.0
2006-06-30 10:10:00,25.62,25.71,25.62,25.69,84400.0,12.6655,12.71,12.6655,12.7001,84400.0
2006-06-30 10:20:00,25.7,25.74,25.66,25.73,49800.0,12.7051,12.7248,12.6853,12.7199,49800.0
2006-06-30 10:30:00,25.74,25.75,25.72,25.74,53100.0,12.7248,12.7298,12.7149,12.7248,53100.0
2006-06-30 10:40:00,25.74,25.82,25.73,25.8,167200.0,12.7248,12.7644,12.7199,12.7545,167200.0
2006-06-30 10:50:00,25.79,25.84,25.79,25.8,150400.0,12.7496,12.7743,12.7496,12.7545,150400.0
2006-06-30 11:00:00,25.79,25.88,25.78,25.81,332000.0,12.7496,12.794,12.7446,12.7594,332000.0
2006-06-30 11:10:00,25.81,25.82,25.72,25.72,66100.0,12.7594,12.7644,12.7149,12.7149,66100.0
2006-06-30 11:20:00,25.72,25.73,25.7,25.71,78700.0,12.7149,12.7199,12.7051,12.71,78700.0
2006-06-30 11:30:00,25.71,25.78,25.7,25.77,114000.0,12.71,12.7446,12.7051,12.7397,114000.0
2006-06-30 11:40:00,25.76,25.79,25.76,25.76,100600.0,12.7347,12.7496,12.7347,12.7347,100600.0
2006-06-30 11:50:00,25.76,25.78,25.74,25.77,81500.0,12.7347,12.7446,12.7248,12.7397,81500.0
2006-06-30 12:00:00,25.78,25.8,25.77,25.79,67000.0,12.7446,12.7545,12.7397,12.7496,67000.0
2006-06-30 12:10:00,25.79,25.8,25.78,25.78,29100.0,12.7496,12.7545,12.7446,12.7446,29100.0
2006-06-30 12:20:00,25.79,25.81,25.79,25.81,41400.0,12.7496,12.7594,12.7496,12.7594,41400.0
2006-06-30 12:30:00,25.8,25.82,25.78,25.82,60700.0,12.7545,12.7644,12.7446,12.7644,60700.0
2006-06-30 12:40:00,25.81,25.84,25.8,25.8,88500.0,12.7594,12.7743,12.7545,12.7545,88500.0
2006-06-30 12:50:00,25.8,25.8,25.77,25.79,34500.0,12.7545,12.7545,12.7397,12.7496,34500.0
2006-06-30 13:00:00,25.79,25.8,25.79,25.79,31500.0,12.7496,12.7545,12.7496,12.7496,31500.0
2006-06-30 13:10:00,25.8,25.8,25.76,25.78,49600.0,12.7545,12.7545,12.7347,12.7446,49600.0
2006-06-30 13:20:00,25.78,25.78,25.76,25.76,49300.0,12.7446,12.7446,12.7347,12.7347,49300.0
2006-06-30 13:30:00,25.76,25.77,25.75,25.76,38100.0,12.7347,12.7397,12.7298,12.7347,38100.0
2006-06-30 13:40:00,25.75,25.79,25.75,25.79,86100.0,12.7298,12.7496,12.7298,12.7496,86100.0
2006-06-30 13:50:00,25.79,25.85,25.79,25.83,198200.0,12.7496,12.7792,12.7496,12.7693,198200.0
2006-06-30 14:00:00,25.83,25.83,25.81,25.81,70300.0,12.7693,12.7693,12.7594,12.7594,70300.0
2006-06-30 14:10:00,25.8,25.82,25.78,25.79,136700.0,12.7545,12.7644,12.7446,12.7496,136700.0
2006-06-30 14:20:00,25.78,25.8,25.78,25.8,113500.0,12.7446,12.7545,12.7446,12.7545,113500.0
2006-06-30 14:30:00,25.79,25.8,25.79,25.79,106200.0,12.7496,12.7545,12.7496,12.7496,106200.0
2006-06-30 14:40:00,25.8,25.83,25.79,25.83,96400.0,12.7545,12.7693,12.7496,12.7693,96400.0
2006-06-30 14:50:00,25.83,25.85,25.83,25.84,106200.0,12.7693,12.7792,12.7693,12.7743,106200.0
2006-06-30 15:00:00,25.85,25.89,25.84,25.88,147700.0,12.7792,12.799,12.7743,12.794,147700.0
2006-06-30 15:10:00,25.88,25.89,25.86,25.88,90600.0,12.794,12.799,12.7842,12.794,90600.0
2006-06-30 15:20:00,25.88,25.92,25.87,25.92,180400.0,12.794,12.8138,12.7891,12.8138,180400.0
2006-06-30 15:30:00,25.92,25.92,25.87,25.87,159900.0,12.8138,12.8138,12.7891,12.7891,159900.0
2006-06-30 15:40:00,25.87,25.89,25.84,25.87,311200.0,12.7891,12.799,12.7743,12.7891,311200.0
2006-06-30 15:50:00,25.87,25.88,25.84,25.85,583300.0,12.7891,12.794,12.7743,12.7792,583300.0
2006-07-03 09:30:00,25.86,25.88,25.79,25.83,191700.0,12.7842,12.794,12.7496,12.7693,191700.0
2006-07-03 09:40:00,25.83,25.84,25.76,25.81,139100.0,12.7693,12.7743,12.7347,12.7594,139100.0
2006-07-03 09:50:00,25.82,25.82,25.73,25.74,107300.0,12.7644,12.7644,12.7199,12.7248,107300.0
2006-07-03 10:00:00,25.74,25.82,25.74,25.79,150200.0,12.7248,12.7644,12.7248,12.7496,150200.0
2006-07-03 10:10:00,25.79,25.8,25.77,25.78,102200.0,12.7496,12.7545,12.7397,12.7446,102200.0
2006-07-03 10:20:00,25.78,25.78,25.72,25.75,101300.0,12.7446,12.7446,12.7149,12.7298,101300.0
2006-07-03 10:30:00,25.75,25.77,25.71,25.74,109500.0,12.7298,12.7397,12.71,12.7248,109500.0
2006-07-03 10:40:00,25.73,25.77,25.73,25.75,113300.0,12.7199,12.7397,12.7199,12.7298,113300.0
2006-07-03 10:50:00,25.75,25.79,25.71,25.77,106000.0,12.7298,12.7496,12.71,12.7397,106000.0
2006-07-03 11:00:00,25.77,25.78,25.73,25.74,143800.0,12.7397,12.7446,12.7199,12.7248,143800.0
2006-07-03 11:10:00,25.74,25.76,25.73,25.75,100700.0,12.7248,12.7347,12.7199,12.7298,100700.0
2006-07-03 11:20:00,25.75,25.75,25.73,25.74,66800.0,12.7298,12.7298,12.7199,12.7248,66800.0
2006-07-03 11:30:00,25.73,25.73,25.7,25.71,73800.0,12.7199,12.7199,12.7051,12.71,73800.0
2006-07-03 11:40:00,25.72,25.76,25.71,25.71,138900.0,12.7149,12.7347,12.71,12.71,138900.0
2006-07-03 11:50:00,25.72,25.75,25.72,25.74,82300.0,12.7149,12.7298,12.7149,12.7248,82300.0
2006-07-03 12:00:00,25.73,25.76,25.73,25.74,149100.0,12.7199,12.7347,12.7199,12.7248,149100.0
2006-07-03 12:10:00,25.73,25.78,25.73,25.77,195400.0,12.7199,12.7446,12.7199,12.7397,195400.0
2006-07-03 12:20:00,25.77,25.78,25.73,25.74,111500.0,12.7397,12.7446,12.7199,12.7248,111500.0
2006-07-03 12:30:00,25.75,25.77,25.73,25.75,205300.0,12.7298,12.7397,12.7199,12.7298,205300.0
2006-07-03 12:40:00,25.75,25.78,25.73,25.76,184900.0,12.7298,12.7446,12.7199,12.7347,184900.0
2006-07-03 12:50:00,25.76,25.78,25.73,25.75,203500.0,12.7347,12.7446,12.7199,12.7298,203500.0
2006-07-03 13:00:00,25.75,25.75,25.72,25.74,127800.0,12.7298,12.7298,12.7149,12.7248,127800.0
2006-07-03 13:10:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:20:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:30:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:40:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:50:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:00:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:10:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:20:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:30:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:40:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:50:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:00:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:10:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:20:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:30:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:40:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:50:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-05 09:30:00,25.28,25.5,25.27,25.5,296400.0,12.6362,12.7461,12.6312,12.7461,296400.0
2006-07-05 09:40:00,25.49,25.59,25.48,25.56,139100.0,12.7411,12.7911,12.7361,12.7761,139100.0
2006-07-05 09:50:00,25.55,25.56,25.42,25.52,117800.0,12.7711,12.7761,12.7062,12.7561,117800.0
2006-07-05 10:00:00,25.51,25.51,25.45,25.45,110000.0,12.7511,12.7511,12.7212,12.7212,110000.0
2006-07-05 10:10:00,25.45,25.49,25.44,25.45,77900.0,12.7212,12.7411,12.7162,12.7212,77900.0
2006-07-05 10:20:00,25.44,25.46,25.41,25.46,84800.0,12.7162,12.7261,12.7012,12.7261,84800.0
2006-07-05 10:30:00,25.45,25.52,25.38,25.38,153900.0,12.7212,12.7561,12.6862,12.6862,153900.0
2006-07-05 10:40:00,25.39,25.39,25.3,25.31,114600.0,12.6912,12.6912,12.6462,12.6512,114600.0
2006-07-05 10:50:00,25.31,25.35,25.28,25.28,131300.0,12.6512,12.6712,12.6362,12.6362,131300.0
2006-07-05 11:00:00,25.28,25.33,25.26,25.3,156600.0,12.6362,12.6612,12.6262,12.6462,156600.0
2006-07-05 11:10:00,25.29,25.29,25.25,25.26,176500.0,12.6412,12.6412,12.6212,12.6262,176500.0
2006-07-05 11:20:00,25.27,25.35,25.25,25.32,241400.0,12.6312,12.6712,12.6212,12.6562,241400.0
2006-07-05 11:30:00,25.31,25.36,25.3,25.36,99800.0,12.6512,12.6762,12.6462,12.6762,99800.0
2006-07-05 11:40:00,25.36,25.39,25.31,25.35,88400.0,12.6762,12.6912,12.6512,12.6712,88400.0
2006-07-05 11:50:00,25.35,25.38,25.31,25.31,74100.0,12.6712,12.6862,12.6512,12.6512,74100.0
2006-07-05 12:00:00,25.3,25.32,25.29,25.29,111500.0,12.6462,12.6562,12.6412,12.6412,111500.0
2006-07-05 12:10:00,25.29,25.3,25.25,25.25,129000.0,12.6412,12.6462,12.6212,12.6212,129000.0
2006-07-05 12:20:00,25.25,25.25,25.22,25.25,83400.0,12.6212,12.6212,12.6062,12.6212,83400.0
2006-07-05 12:30:00,25.25,25.26,25.21,25.24,100200.0,12.6212,12.6262,12.6012,12.6162,100200.0
2006-07-05 12:40:00,25.24,25.25,25.23,25.25,50100.0,12.6162,12.6212,12.6112,12.6212,50100.0
2006-07-05 12:50:00,25.25,25.25,25.22,25.23,83300.0,12.6212,12.6212,12.6062,12.6112,83300.0
2006-07-05 13:00:00,25.24,25.24,25.2,25.22,115300.0,12.6162,12.6162,12.5962,12.6062,115300.0
2006-07-05 13:10:00,25.22,25.22,25.21,25.22,51300.0,12.6062,12.6062,12.6012,12.6062,51300.0
2006-07-05 13:20:00,25.22,25.22,25.18,25.2,161600.0,12.6062,12.6062,12.5862,12.5962,161600.0
2006-07-05 13:30:00,25.2,25.32,25.2,25.3,141800.0,12.5962,12.6562,12.5962,12.6462,141800.0
2006-07-05 13:40:00,25.31,25.32,25.23,25.23,113200.0,12.6512,12.6562,12.6112,12.6112,113200.0
2006-07-05 13:50:00,25.23,25.24,25.16,25.17,116100.0,12.6112,12.6162,12.5762,12.5812,116100.0
2006-07-05 14:00:00,25.17,25.21,25.15,25.17,172500.0,12.5812,12.6012,12.5712,12.5812,172500.0
2006-07-05 14:10:00,25.17,25.2,25.16,25.18,157700.0,12.5812,12.5962,12.5762,12.5862,157700.0
2006-07-05 14:20:00,25.17,25.23,25.17,25.22,150800.0,12.5812,12.6112,12.5812,12.6062,150800.0
2006-07-05 14:30:00,25.23,25.28,25.19,25.24,194400.0,12.6112,12.6362,12.5912,12.6162,194400.0
2006-07-05 14:40:00,25.24,25.24,25.18,25.19,121000.0,12.6162,12.6162,12.5862,12.5912,121000.0
2006-07-05 14:50:00,25.2,25.21,25.17,25.18,117400.0,12.5962,12.6012,12.5812,12.5862,117400.0
2006-07-05 15:00:00,25.18,25.22,25.17,25.21,204300.0,12.5862,12.6062,12.5812,12.6012,204300.0
2006-07-05 15:10:00,25.21,25.23,25.18,25.19,151800.0,12.6012,12.6112,12.5862,12.5912,151800.0
2006-07-05 15:20:00,25.19,25.21,25.18,25.2,129200.0,12.5912,12.6012,12.5862,12.5962,129200.0
2006-07-05 15:30:00,25.21,25.25,25.15,25.25,297100.0,12.6012,12.6212,12.5712,12.6212,297100.0
2006-07-05 15:40:00,25.25,25.25,25.2,25.21,318500.0,12.6212,12.6212,12.5962,12.6012,318500.0
2006-07-05 15:50:00,25.21,25.26,25.2,25.21,482500.0,12.6012,12.6262,12.5962,12.6012,482500.0
2006-07-06 09:30:00,25.22,25.4,25.22,25.38,193400.0,12.6062,12.6962,12.6062,12.6862,193400.0
2006-07-06 09:40:00,25.38,25.41,25.32,25.36,640000.0,12.6862,12.7012,12.6562,12.6762,640000.0
2006-07-06 09:50:00,25.39,25.44,25.37,25.37,77100.0,12.6912,12.7162,12.6812,12.6812,77100.0
2006-07-06 10:00:00,25.36,25.37,25.22,25.24,381000.0,12.6762,12.6812,12.6062,12.6162,381000.0
2006-07-06 10:10:00,25.23,25.31,25.22,25.29,245300.0,12.6112,12.6512,12.6062,12.6412,245300.0
2006-07-06 10:20:00,25.29,25.35,25.28,25.32,109100.0,12.6412,12.6712,12.6362,12.6562,109100.0
2006-07-06 10:30:00,25.34,25.39,25.32,25.39,150700.0,12.6662,12.6912,12.6562,12.6912,150700.0
2006-07-06 10:40:00,25.39,25.43,25.37,25.41,233300.0,12.6912,12.7112,12.6812,12.7012,233300.0
2006-07-06 10:50:00,25.41,25.41,25.35,25.39,150200.0,12.7012,12.7012,12.6712,12.6912,150200.0
2006-07-06 11:00:00,25.4,25.43,25.39,25.41,339800.0,12.6962,12.7112,12.6912,12.7012,339800.0
2006-07-06 11:10:00,25.41,25.42,25.35,25.36,130900.0,12.7012,12.7062,12.6712,12.6762,130900.0
2006-07-06 11:20:00,25.36,25.4,25.31,25.39,86700.0,12.6762,12.6962,12.6512,12.6912,86700.0
2006-07-06 11:30:00,25.4,25.4,25.36,25.38,67100.0,12.6962,12.6962,12.6762,12.6862,67100.0
2006-07-06 11:40:00,25.38,25.4,25.38,25.39,140900.0,12.6862,12.6962,12.6862,12.6912,140900.0
2006-07-06 11:50:00,25.4,25.4,25.35,25.38,118500.0,12.6962,12.6962,12.6712,12.6862,118500.0
2006-07-06 12:00:00,25.38,25.42,25.37,25.4,188100.0,12.6862,12.7062,12.6812,12.6962,188100.0
2006-07-06 12:10:00,25.4,25.44,25.35,25.36,62200.0,12.6962,12.7162,12.6712,12.6762,62200.0
2006-07-06 12:20:00,25.35,25.39,25.31,25.37,50900.0,12.6712,12.6912,12.6512,12.6812,50900.0
2006-07-06 12:30:00,25.38,25.41,25.36,25.4,38800.0,12.6862,12.7012,12.6762,12.6962,38800.0
2006-07-06 12:40:00,25.4,25.42,25.37,25.37,27300.0,12.6962,12.7062,12.6812,12.6812,27300.0
2006-07-06 12:50:00,25.36,25.43,25.36,25.4,63200.0,12.6762,12.7112,12.6762,12.6962,63200.0
2006-07-06 13:00:00,25.4,25.43,25.39,25.43,74400.0,12.6962,12.7112,12.6912,12.7112,74400.0
2006-07-06 13:10:00,25.43,25.43,25.38,25.4,86600.0,12.7112,12.7112,12.6862,12.6962,86600.0
2006-07-06 13:20:00,25.4,25.42,25.37,25.37,92300.0,12.6962,12.7062,12.6812,12.6812,92300.0
2006-07-06 13:30:00,25.37,25.4,25.37,25.4,15200.0,12.6812,12.6962,12.6812,12.6962,15200.0
2006-07-06 13:40:00,25.4,25.43,25.4,25.4,67000.0,12.6962,12.7112,12.6962,12.6962,67000.0
2006-07-06 13:50:00,25.4,25.41,25.36,25.37,46900.0,12.6962,12.7012,12.6762,12.6812,46900.0
2006-07-06 14:00:00,25.37,25.39,25.36,25.38,24500.0,12.6812,12.6912,12.6762,12.6862,24500.0
2006-07-06 14:10:00,25.39,25.39,25.36,25.36,33100.0,12.6912,12.6912,12.6762,12.6762,33100.0
2006-07-06 14:20:00,25.36,25.39,25.36,25.38,46400.0,12.6762,12.6912,12.6762,12.6862,46400.0
2006-07-06 14:30:00,25.38,25.4,25.35,25.37,156200.0,12.6862,12.6962,12.6712,12.6812,156200.0
2006-07-06 14:40:00,25.37,25.45,25.37,25.45,281700.0,12.6812,12.7212,12.6812,12.7212,281700.0
2006-07-06 14:50:00,25.44,25.45,25.42,25.42,85000.0,12.7162,12.7212,12.7062,12.7062,85000.0
2006-07-06 15:00:00,25.43,25.43,25.41,25.42,131200.0,12.7112,12.7112,12.7012,12.7062,131200.0
2006-07-06 15:10:00,25.42,25.42,25.41,25.42,50700.0,12.7062,12.7062,12.7012,12.7062,50700.0
2006-07-06 15:20:00,25.42,25.43,25.37,25.37,160900.0,12.7062,12.7112,12.6812,12.6812,160900.0
2006-07-06 15:30:00,25.37,25.4,25.36,25.4,57300.0,12.6812,12.6962,12.6762,12.6962,57300.0
2006-07-06 15:40:00,25.4,25.4,25.38,25.39,158000.0,12.6962,12.6962,12.6862,12.6912,158000.0
2006-07-06 15:50:00,25.4,25.4,25.38,25.39,210600.0,12.6962,12.6962,12.6862,12.6912,210600.0
2006-07-07 09:30:00,25.29,25.5,25.29,25.43,223000.0,12.6412,12.7461,12.6412,12.7112,223000.0
2006-07-07 09:40:00,25.44,25.48,25.37,25.39,146300.0,12.7162,12.7361,12.6812,12.6912,146300.0
2006-07-07 09:50:00,25.39,25.42,25.36,25.42,191000.0,12.6912,12.7062,12.6762,12.7062,191000.0
2006-07-07 10:00:00,25.42,25.51,25.41,25.51,261500.0,12.7062,12.7511,12.7012,12.7511,261500.0
2006-07-07 10:10:00,25.5,25.58,25.48,25.58,375800.0,12.7461,12.7861,12.7361,12.7861,375800.0
2006-07-07 10:20:00,25.57,25.62,25.57,25.58,111200.0,12.7811,12.8061,12.7811,12.7861,111200.0
2006-07-07 10:30:00,25.58,25.59,25.5,25.51,218000.0,12.7861,12.7911,12.7461,12.7511,218000.0
2006-07-07 10:40:00,25.51,25.54,25.48,25.52,52900.0,12.7511,12.7661,12.7361,12.7561,52900.0
2006-07-07 10:50:00,25.52,25.53,25.44,25.46,52600.0,12.7561,12.7611,12.7162,12.7261,52600.0
2006-07-07 11:00:00,25.45,25.46,25.39,25.41,140200.0,12.7212,12.7261,12.6912,12.7012,140200.0
2006-07-07 11:10:00,25.41,25.46,25.39,25.44,126300.0,12.7012,12.7261,12.6912,12.7162,126300.0
2006-07-07 11:20:00,25.44,25.44,25.35,25.38,56300.0,12.7162,12.7162,12.6712,12.6862,56300.0
2006-07-07 11:30:00,25.38,25.4,25.37,25.39,58200.0,12.6862,12.6962,12.6812,12.6912,58200.0
2006-07-07 11:40:00,25.39,25.41,25.38,25.41,178100.0,12.6912,12.7012,12.6862,12.7012,178100.0
2006-07-07 11:50:00,25.4,25.42,25.4,25.41,61700.0,12.6962,12.7062,12.6962,12.7012,61700.0
2006-07-07 12:00:00,25.41,25.42,25.39,25.39,56100.0,12.7012,12.7062,12.6912,12.6912,56100.0
2006-07-07 12:10:00,25.39,25.4,25.38,25.39,21800.0,12.6912,12.6962,12.6862,12.6912,21800.0
2006-07-07 12:20:00,25.39,25.41,25.39,25.41,53700.0,12.6912,12.7012,12.6912,12.7012,53700.0
2006-07-07 12:30:00,25.41,25.41,25.4,25.41,32700.0,12.7012,12.7012,12.6962,12.7012,32700.0
2006-07-07 12:40:00,25.4,25.46,25.4,25.46,82600.0,12.6962,12.7261,12.6962,12.7261,82600.0
2006-07-07 12:50:00,25.45,25.46,25.41,25.42,33500.0,12.7212,12.7261,12.7012,12.7062,33500.0
2006-07-07 13:00:00,25.42,25.43,25.38,25.39,43000.0,12.7062,12.7112,12.6862,12.6912,43000.0
2006-07-07 13:10:00,25.4,25.48,25.36,25.47,226800.0,12.6962,12.7361,12.6762,12.7311,226800.0
2006-07-07 13:20:00,25.47,25.6,25.46,25.57,247000.0,12.7311,12.7961,12.7261,12.7811,247000.0
2006-07-07 13:30:00,25.57,25.58,25.51,25.51,127300.0,12.7811,12.7861,12.7511,12.7511,127300.0
2006-07-07 13:40:00,25.52,25.52,25.48,25.51,154100.0,12.7561,12.7561,12.7361,12.7511,154100.0
2006-07-07 13:50:00,25.51,25.51,25.5,25.5,112500.0,12.7511,12.7511,12.7461,12.7461,112500.0
2006-07-07 14:00:00,25.51,25.51,25.5,25.5,142700.0,12.7511,12.7511,12.7461,12.7461,142700.0
2006-07-07 14:10:00,25.51,25.51,25.5,25.51,80900.0,12.7511,12.7511,12.7461,12.7511,80900.0
2006-07-07 14:20:00,25.51,25.51,25.5,25.5,55600.0,12.7511,12.7511,12.7461,12.7461,55600.0
2006-07-07 14:30:00,25.5,25.51,25.5,25.5,126600.0,12.7461,12.7511,12.7461,12.7461,126600.0
2006-07-07 14:40:00,25.5,25.51,25.46,25.47,131100.0,12.7461,12.7511,12.7261,12.7311,131100.0
2006-07-07 14:50:00,25.47,25.47,25.41,25.41,129200.0,12.7311,12.7311,12.7012,12.7012,129200.0
2006-07-07 15:00:00,25.41,25.43,25.39,25.4,88600.0,12.7012,12.7112,12.6912,12.6962,88600.0
2006-07-07 15:10:00,25.39,25.43,25.36,25.39,155400.0,12.6912,12.7112,12.6762,12.6912,155400.0
2006-07-07 15:20:00,25.39,25.39,25.33,25.35,150000.0,12.6912,12.6912,12.6612,12.6712,150000.0
2006-07-07 15:30:00,25.35,25.39,25.33,25.35,186700.0,12.6712,12.6912,12.6612,12.6712,186700.0
2006-07-07 15:40:00,25.35,25.35,25.32,25.33,128000.0,12.6712,12.6712,12.6562,12.6612,128000.0
2006-07-07 15:50:00,25.33,25.33,25.32,25.33,270700.0,12.6612,12.6612,12.6562,12.6612,270700.0
2006-07-10 09:30:00,25.33,25.39,25.27,25.3,237600.0,12.6612,12.6912,12.6312,12.6462,237600.0
2006-07-10 09:40:00,25.3,25.35,25.3,25.34,97200.0,12.6462,12.6712,12.6462,12.6662,97200.0
2006-07-10 09:50:00,25.34,25.34,25.32,25.33,58200.0,12.6662,12.6662,12.6562,12.6612,58200.0
2006-07-10 10:00:00,25.34,25.35,25.34,25.35,27800.0,12.6662,12.6712,12.6662,12.6712,27800.0
2006-07-10 10:10:00,25.35,25.35,25.32,25.33,140200.0,12.6712,12.6712,12.6562,12.6612,140200.0
2006-07-10 10:20:00,25.33,25.35,25.32,25.35,87700.0,12.6612,12.6712,12.6562,12.6712,87700.0
2006-07-10 10:30:00,25.35,25.38,25.33,25.35,186200.0,12.6712,12.6862,12.6612,12.6712,186200.0
2006-07-10 10:40:00,25.34,25.44,25.32,25.42,122400.0,12.6662,12.7162,12.6562,12.7062,122400.0
2006-07-10 10:50:00,25.43,25.43,25.37,25.39,77800.0,12.7112,12.7112,12.6812,12.6912,77800.0
2006-07-10 11:00:00,25.4,25.43,25.39,25.39,131700.0,12.6962,12.7112,12.6912,12.6912,131700.0
2006-07-10 11:10:00,25.4,25.4,25.39,25.39,32700.0,12.6962,12.6962,12.6912,12.6912,32700.0
2006-07-10 11:20:00,25.4,25.46,25.39,25.44,100000.0,12.6962,12.7261,12.6912,12.7162,100000.0
2006-07-10 11:30:00,25.44,25.45,25.42,25.44,42000.0,12.7162,12.7212,12.7062,12.7162,42000.0
2006-07-10 11:40:00,25.44,25.45,25.43,25.44,28100.0,12.7162,12.7212,12.7112,12.7162,28100.0
2006-07-10 11:50:00,25.44,25.44,25.43,25.44,76900.0,12.7162,12.7162,12.7112,12.7162,76900.0
2006-07-10 12:00:00,25.44,25.44,25.41,25.41,50600.0,12.7162,12.7162,12.7012,12.7012,50600.0
2006-07-10 12:10:00,25.43,25.43,25.37,25.38,46100.0,12.7112,12.7112,12.6812,12.6862,46100.0
2006-07-10 12:20:00,25.39,25.4,25.38,25.39,28800.0,12.6912,12.6962,12.6862,12.6912,28800.0
2006-07-10 12:30:00,25.4,25.43,25.39,25.41,50400.0,12.6962,12.7112,12.6912,12.7012,50400.0
2006-07-10 12:40:00,25.42,25.42,25.38,25.39,15500.0,12.7062,12.7062,12.6862,12.6912,15500.0
2006-07-10 12:50:00,25.38,25.39,25.37,25.38,24400.0,12.6862,12.6912,12.6812,12.6862,24400.0
2006-07-10 13:00:00,25.39,25.39,25.35,25.35,49900.0,12.6912,12.6912,12.6712,12.6712,49900.0
2006-07-10 13:10:00,25.36,25.38,25.32,25.34,68500.0,12.6762,12.6862,12.6562,12.6662,68500.0
2006-07-10 13:20:00,25.35,25.38,25.34,25.37,69500.0,12.6712,12.6862,12.6662,12.6812,69500.0
2006-07-10 13:30:00,25.38,25.38,25.35,25.36,45800.0,12.6862,12.6862,12.6712,12.6762,45800.0
2006-07-10 13:40:00,25.36,25.36,25.34,25.35,42400.0,12.6762,12.6762,12.6662,12.6712,42400.0
2006-07-10 13:50:00,25.36,25.38,25.35,25.35,91000.0,12.6762,12.6862,12.6712,12.6712,91000.0
2006-07-10 14:00:00,25.36,25.37,25.3,25.31,70800.0,12.6762,12.6812,12.6462,12.6512,70800.0
2006-07-10 14:10:00,25.31,25.35,25.3,25.34,40100.0,12.6512,12.6712,12.6462,12.6662,40100.0
2006-07-10 14:20:00,25.35,25.39,25.34,25.38,55500.0,12.6712,12.6912,12.6662,12.6862,55500.0
2006-07-10 14:30:00,25.38,25.38,25.36,25.37,95600.0,12.6862,12.6862,12.6762,12.6812,95600.0
2006-07-10 14:40:00,25.37,25.37,25.31,25.34,65300.0,12.6812,12.6812,12.6512,12.6662,65300.0
2006-07-10 14:50:00,25.33,25.34,25.33,25.33,111100.0,12.6612,12.6662,12.6612,12.6612,111100.0
2006-07-10 15:00:00,25.33,25.4,25.32,25.4,161800.0,12.6612,12.6962,12.6562,12.6962,161800.0
2006-07-10 15:10:00,25.39,25.42,25.38,25.39,120200.0,12.6912,12.7062,12.6862,12.6912,120200.0
2006-07-10 15:20:00,25.4,25.43,25.39,25.42,254300.0,12.6962,12.7112,12.6912,12.7062,254300.0
2006-07-10 15:30:00,25.42,25.42,25.4,25.41,130200.0,12.7062,12.7062,12.6962,12.7012,130200.0
2006-07-10 15:40:00,25.4,25.41,25.38,25.4,152700.0,12.6962,12.7012,12.6862,12.6962,152700.0
2006-07-10 15:50:00,25.4,25.42,25.38,25.39,336700.0,12.6962,12.7062,12.6862,12.6912,336700.0
2006-07-11 09:30:00,25.39,25.44,25.34,25.36,150400.0,12.6912,12.7162,12.6662,12.6762,150400.0
2006-07-11 09:40:00,25.36,25.37,25.27,25.29,143100.0,12.6762,12.6812,12.6312,12.6412,143100.0
2006-07-11 09:50:00,25.29,25.29,25.21,25.23,107900.0,12.6412,12.6412,12.6012,12.6112,107900.0
2006-07-11 10:00:00,25.23,25.26,25.19,25.25,241100.0,12.6112,12.6262,12.5912,12.6212,241100.0
2006-07-11 10:10:00,25.25,25.26,25.2,25.2,102800.0,12.6212,12.6262,12.5962,12.5962,102800.0
2006-07-11 10:20:00,25.21,25.22,25.2,25.2,47100.0,12.6012,12.6062,12.5962,12.5962,47100.0
2006-07-11 10:30:00,25.2,25.2,25.14,25.2,112500.0,12.5962,12.5962,12.5662,12.5962,112500.0
2006-07-11 10:40:00,25.2,25.2,25.17,25.18,75200.0,12.5962,12.5962,12.5812,12.5862,75200.0
2006-07-11 10:50:00,25.19,25.2,25.15,25.15,88100.0,12.5912,12.5962,12.5712,12.5712,88100.0
2006-07-11 11:00:00,25.15,25.19,25.12,25.17,204700.0,12.5712,12.5912,12.5562,12.5812,204700.0
2006-07-11 11:10:00,25.17,25.18,25.15,25.16,86600.0,12.5812,12.5862,12.5712,12.5762,86600.0
2006-07-11 11:20:00,25.15,25.21,25.13,25.21,95100.0,12.5712,12.6012,12.5612,12.6012,95100.0
2006-07-11 11:30:00,25.21,25.22,25.18,25.19,68600.0,12.6012,12.6062,12.5862,12.5912,68600.0
2006-07-11 11:40:00,25.2,25.25,25.19,25.24,49500.0,12.5962,12.6212,12.5912,12.6162,49500.0
2006-07-11 11:50:00,25.24,25.26,25.23,25.25,92100.0,12.6162,12.6262,12.6112,12.6212,92100.0
2006-07-11 12:00:00,25.25,25.26,25.2,25.22,44100.0,12.6212,12.6262,12.5962,12.6062,44100.0
2006-07-11 12:10:00,25.22,25.24,25.21,25.21,41200.0,12.6062,12.6162,12.6012,12.6012,41200.0
2006-07-11 12:20:00,25.22,25.22,25.18,25.19,85000.0,12.6062,12.6062,12.5862,12.5912,85000.0
2006-07-11 12:30:00,25.18,25.19,25.17,25.19,36300.0,12.5862,12.5912,12.5812,12.5912,36300.0
2006-07-11 12:40:00,25.18,25.21,25.17,25.19,92300.0,12.5862,12.6012,12.5812,12.5912,92300.0
2006-07-11 12:50:00,25.19,25.2,25.18,25.18,46100.0,12.5912,12.5962,12.5862,12.5862,46100.0
2006-07-11 13:00:00,25.19,25.24,25.18,25.23,130700.0,12.5912,12.6162,12.5862,12.6112,130700.0
2006-07-11 13:10:00,25.24,25.26,25.22,25.26,54900.0,12.6162,12.6262,12.6062,12.6262,54900.0
2006-07-11 13:20:00,25.26,25.33,25.24,25.32,154600.0,12.6262,12.6612,12.6162,12.6562,154600.0
2006-07-11 13:30:00,25.32,25.33,25.3,25.31,76000.0,12.6562,12.6612,12.6462,12.6512,76000.0
2006-07-11 13:40:00,25.3,25.31,25.27,25.31,65300.0,12.6462,12.6512,12.6312,12.6512,65300.0
2006-07-11 13:50:00,25.31,25.35,25.3,25.35,98200.0,12.6512,12.6712,12.6462,12.6712,98200.0
2006-07-11 14:00:00,25.35,25.43,25.33,25.42,251400.0,12.6712,12.7112,12.6612,12.7062,251400.0
2006-07-11 14:10:00,25.42,25.45,25.4,25.41,148600.0,12.7062,12.7212,12.6962,12.7012,148600.0
2006-07-11 14:20:00,25.41,25.45,25.4,25.43,104100.0,12.7012,12.7212,12.6962,12.7112,104100.0
2006-07-11 14:30:00,25.42,25.43,25.39,25.4,100300.0,12.7062,12.7112,12.6912,12.6962,100300.0
2006-07-11 14:40:00,25.41,25.43,25.4,25.42,161300.0,12.7012,12.7112,12.6962,12.7062,161300.0
2006-07-11 14:50:00,25.43,25.43,25.42,25.43,92800.0,12.7112,12.7112,12.7062,12.7112,92800.0
2006-07-11 15:00:00,25.43,25.43,25.41,25.42,78400.0,12.7112,12.7112,12.7012,12.7062,78400.0
2006-07-11 15:10:00,25.41,25.5,25.41,25.46,130800.0,12.7012,12.7461,12.7012,12.7261,130800.0
2006-07-11 15:20:00,25.46,25.54,25.46,25.48,134700.0,12.7261,12.7661,12.7261,12.7361,134700.0
2006-07-11 15:30:00,25.47,25.58,25.47,25.56,234600.0,12.7311,12.7861,12.7311,12.7761,234600.0
2006-07-11 15:40:00,25.55,25.58,25.47,25.48,188500.0,12.7711,12.7861,12.7311,12.7361,188500.0
2006-07-11 15:50:00,25.47,25.49,25.43,25.47,422500.0,12.7311,12.7411,12.7112,12.7311,422500.0
2006-07-12 09:30:00,25.56,25.56,25.47,25.5,149700.0,12.7761,12.7761,12.7311,12.7461,149700.0
2006-07-12 09:40:00,25.5,25.51,25.45,25.5,65200.0,12.7461,12.7511,12.7212,12.7461,65200.0
2006-07-12 09:50:00,25.49,25.54,25.41,25.52,112100.0,12.7411,12.7661,12.7012,12.7561,112100.0
2006-07-12 10:00:00,25.52,25.53,25.41,25.46,135200.0,12.7561,12.7611,12.7012,12.7261,135200.0
2006-07-12 10:10:00,25.46,25.47,25.36,25.37,123300.0,12.7261,12.7311,12.6762,12.6812,123300.0
2006-07-12 10:20:00,25.37,25.38,25.3,25.31,88300.0,12.6812,12.6862,12.6462,12.6512,88300.0
2006-07-12 10:30:00,25.31,25.31,25.18,25.19,126000.0,12.6512,12.6512,12.5862,12.5912,126000.0
2006-07-12 10:40:00,25.19,25.22,25.14,25.15,125000.0,12.5912,12.6062,12.5662,12.5712,125000.0
2006-07-12 10:50:00,25.15,25.22,25.12,25.22,215400.0,12.5712,12.6062,12.5562,12.6062,215400.0
2006-07-12 11:00:00,25.22,25.22,25.17,25.2,90600.0,12.6062,12.6062,12.5812,12.5962,90600.0
2006-07-12 11:10:00,25.2,25.21,25.15,25.16,129100.0,12.5962,12.6012,12.5712,12.5762,129100.0
2006-07-12 11:20:00,25.16,25.16,25.13,25.15,78300.0,12.5762,12.5762,12.5612,12.5712,78300.0
2006-07-12 11:30:00,25.15,25.16,25.13,25.15,67000.0,12.5712,12.5762,12.5612,12.5712,67000.0
2006-07-12 11:40:00,25.14,25.15,25.13,25.15,44900.0,12.5662,12.5712,12.5612,12.5712,44900.0
2006-07-12 11:50:00,25.15,25.18,25.15,25.17,43000.0,12.5712,12.5862,12.5712,12.5812,43000.0
2006-07-12 12:00:00,25.18,25.22,25.18,25.2,30500.0,12.5862,12.6062,12.5862,12.5962,30500.0
2006-07-12 12:10:00,25.2,25.21,25.13,25.18,65500.0,12.5962,12.6012,12.5612,12.5862,65500.0
2006-07-12 12:20:00,25.17,25.18,25.1,25.12,74100.0,12.5812,12.5862,12.5462,12.5562,74100.0
2006-07-12 12:30:00,25.12,25.15,25.11,25.13,62500.0,12.5562,12.5712,12.5512,12.5612,62500.0
2006-07-12 12:40:00,25.14,25.18,25.14,25.18,35400.0,12.5662,12.5862,12.5662,12.5862,35400.0
2006-07-12 12:50:00,25.18,25.2,25.17,25.19,31100.0,12.5862,12.5962,12.5812,12.5912,31100.0
2006-07-12 13:00:00,25.19,25.19,25.12,25.12,76300.0,12.5912,12.5912,12.5562,12.5562,76300.0
2006-07-12 13:10:00,25.13,25.14,25.1,25.12,34700.0,12.5612,12.5662,12.5462,12.5562,34700.0
2006-07-12 13:20:00,25.11,25.12,25.08,25.09,50500.0,12.5512,12.5562,12.5362,12.5412,50500.0
2006-07-12 13:30:00,25.09,25.18,25.03,25.17,154500.0,12.5412,12.5862,12.5112,12.5812,154500.0
2006-07-12 13:40:00,25.17,25.38,25.16,25.2,559900.0,12.5812,12.6862,12.5762,12.5962,559900.0
2006-07-12 13:50:00,25.22,25.28,25.12,25.25,444600.0,12.6062,12.6362,12.5562,12.6212,444600.0
2006-07-12 14:00:00,25.25,25.32,25.23,25.25,260700.0,12.6212,12.6562,12.6112,12.6212,260700.0
2006-07-12 14:10:00,25.24,25.27,25.19,25.23,129500.0,12.6162,12.6312,12.5912,12.6112,129500.0
2006-07-12 14:20:00,25.22,25.24,25.17,25.17,86600.0,12.6062,12.6162,12.5812,12.5812,86600.0
2006-07-12 14:30:00,25.18,25.21,25.17,25.18,98600.0,12.5862,12.6012,12.5812,12.5862,98600.0
2006-07-12 14:40:00,25.18,25.23,25.15,25.16,77700.0,12.5862,12.6112,12.5712,12.5762,77700.0
2006-07-12 14:50:00,25.15,25.15,25.03,25.05,115000.0,12.5712,12.5712,12.5112,12.5212,115000.0
2006-07-12 15:00:00,25.05,25.11,25.03,25.09,65100.0,12.5212,12.5512,12.5112,12.5412,65100.0
2006-07-12 15:10:00,25.08,25.11,25.06,25.08,56000.0,12.5362,12.5512,12.5262,12.5362,56000.0
2006-07-12 15:20:00,25.08,25.15,25.07,25.09,101800.0,12.5362,12.5712,12.5312,12.5412,101800.0
2006-07-12 15:30:00,25.09,25.1,25.07,25.09,159800.0,12.5412,12.5462,12.5312,12.5412,159800.0
2006-07-12 15:40:00,25.08,25.12,25.06,25.11,271900.0,12.5362,12.5562,12.5262,12.5512,271900.0
2006-07-12 15:50:00,25.1,25.11,25.08,25.1,319700.0,12.5462,12.5512,12.5362,12.5462,319700.0
2006-07-13 09:30:00,25.13,25.14,25.06,25.08,199300.0,12.5612,12.5662,12.5262,12.5362,199300.0
2006-07-13 09:40:00,25.08,25.2,25.07,25.17,164200.0,12.5362,12.5962,12.5312,12.5812,164200.0
2006-07-13 09:50:00,25.15,25.19,25.06,25.12,194600.0,12.5712,12.5912,12.5262,12.5562,194600.0
2006-07-13 10:00:00,25.13,25.19,25.06,25.11,269000.0,12.5612,12.5912,12.5262,12.5512,269000.0
2006-07-13 10:10:00,25.13,25.14,25.08,25.11,100400.0,12.5612,12.5662,12.5362,12.5512,100400.0
2006-07-13 10:20:00,25.1,25.17,25.1,25.16,180200.0,12.5462,12.5812,12.5462,12.5762,180200.0
2006-07-13 10:30:00,25.16,25.24,25.15,25.23,201200.0,12.5762,12.6162,12.5712,12.6112,201200.0
2006-07-13 10:40:00,25.22,25.25,25.21,25.23,102000.0,12.6062,12.6212,12.6012,12.6112,102000.0
2006-07-13 10:50:00,25.22,25.23,25.16,25.17,128100.0,12.6062,12.6112,12.5762,12.5812,128100.0
2006-07-13 11:00:00,25.16,25.16,25.08,25.08,115800.0,12.5762,12.5762,12.5362,12.5362,115800.0
2006-07-13 11:10:00,25.07,25.08,24.98,24.99,146900.0,12.5312,12.5362,12.4862,12.4912,146900.0
2006-07-13 11:20:00,24.99,25.08,24.96,25.07,196100.0,12.4912,12.5362,12.4762,12.5312,196100.0
2006-07-13 11:30:00,25.06,25.14,25.05,25.09,87800.0,12.5262,12.5662,12.5212,12.5412,87800.0
2006-07-13 11:40:00,25.09,25.11,25.0,25.01,82700.0,12.5412,12.5512,12.4962,12.5012,82700.0
2006-07-13 11:50:00,25.01,25.03,24.99,25.0,82500.0,12.5012,12.5112,12.4912,12.4962,82500.0
2006-07-13 12:00:00,24.99,25.03,24.99,25.02,142400.0,12.4912,12.5112,12.4912,12.5062,142400.0
2006-07-13 12:10:00,25.02,25.09,25.01,25.06,109500.0,12.5062,12.5412,12.5012,12.5262,109500.0
2006-07-13 12:20:00,25.06,25.07,25.04,25.05,67100.0,12.5262,12.5312,12.5162,12.5212,67100.0
2006-07-13 12:30:00,25.05,25.05,25.03,25.03,38400.0,12.5212,12.5212,12.5112,12.5112,38400.0
2006-07-13 12:40:00,25.04,25.06,25.0,25.01,77500.0,12.5162,12.5262,12.4962,12.5012,77500.0
2006-07-13 12:50:00,25.01,25.02,24.99,25.01,56300.0,12.5012,12.5062,12.4912,12.5012,56300.0
2006-07-13 13:00:00,25.0,25.03,24.93,24.94,103300.0,12.4962,12.5112,12.4612,12.4662,103300.0
2006-07-13 13:10:00,24.94,24.99,24.93,24.94,102700.0,12.4662,12.4912,12.4612,12.4662,102700.0
2006-07-13 13:20:00,24.94,24.94,24.85,24.89,130900.0,12.4662,12.4662,12.4212,12.4412,130900.0
2006-07-13 13:30:00,24.89,24.89,24.82,24.87,194000.0,12.4412,12.4412,12.4062,12.4312,194000.0
2006-07-13 13:40:00,24.87,24.88,24.83,24.86,131800.0,12.4312,12.4362,12.4112,12.4262,131800.0
2006-07-13 13:50:00,24.86,24.87,24.81,24.82,155500.0,12.4262,12.4312,12.4012,12.4062,155500.0
2006-07-13 14:00:00,24.82,24.84,24.79,24.83,164600.0,12.4062,12.4162,12.3913,12.4112,164600.0
2006-07-13 14:10:00,24.84,24.98,24.83,24.94,207600.0,12.4162,12.4862,12.4112,12.4662,207600.0
2006-07-13 14:20:00,24.94,24.99,24.92,24.94,112800.0,12.4662,12.4912,12.4562,12.4662,112800.0
2006-07-13 14:30:00,24.92,24.93,24.83,24.83,104900.0,12.4562,12.4612,12.4112,12.4112,104900.0
2006-07-13 14:40:00,24.83,24.85,24.52,24.74,134200.0,12.4112,12.4212,12.2563,12.3663,134200.0
2006-07-13 14:50:00,24.74,24.75,24.69,24.74,152800.0,12.3663,12.3713,12.3413,12.3663,152800.0
2006-07-13 15:00:00,24.74,24.74,24.64,24.72,203500.0,12.3663,12.3663,12.3163,12.3563,203500.0
2006-07-13 15:10:00,24.72,24.75,24.65,24.68,138500.0,12.3563,12.3713,12.3213,12.3363,138500.0
2006-07-13 15:20:00,24.68,24.7,24.65,24.68,207300.0,12.3363,12.3463,12.3213,12.3363,207300.0
2006-07-13 15:30:00,24.67,24.82,24.67,24.78,281800.0,12.3313,12.4062,12.3313,12.3863,281800.0
2006-07-13 15:40:00,24.79,24.79,24.75,24.77,290500.0,12.3913,12.3913,12.3713,12.3813,290500.0
2006-07-13 15:50:00,24.77,24.85,24.76,24.77,659600.0,12.3813,12.4212,12.3763,12.3813,659600.0
2006-07-14 09:30:00,24.7,24.79,24.68,24.68,183900.0,12.3463,12.3913,12.3363,12.3363,183900.0
2006-07-14 09:40:00,24.68,24.77,24.67,24.76,95000.0,12.3363,12.3813,12.3313,12.3763,95000.0
2006-07-14 09:50:00,24.75,24.76,24.65,24.65,71700.0,12.3713,12.3763,12.3213,12.3213,71700.0
2006-07-14 10:00:00,24.63,24.7,24.61,24.64,81600.0,12.3113,12.3463,12.3013,12.3163,81600.0
2006-07-14 10:10:00,24.63,24.78,24.63,24.77,41300.0,12.3113,12.3863,12.3113,12.3813,41300.0
2006-07-14 10:20:00,24.76,24.87,24.76,24.86,128300.0,12.3763,12.4312,12.3763,12.4262,128300.0
2006-07-14 10:30:00,24.87,24.88,24.84,24.86,75100.0,12.4312,12.4362,12.4162,12.4262,75100.0
2006-07-14 10:40:00,24.84,24.86,24.83,24.84,83900.0,12.4162,12.4262,12.4112,12.4162,83900.0
2006-07-14 10:50:00,24.83,24.85,24.68,24.68,109000.0,12.4112,12.4212,12.3363,12.3363,109000.0
2006-07-14 11:00:00,24.68,24.69,24.58,24.6,135200.0,12.3363,12.3413,12.2863,12.2963,135200.0
2006-07-14 11:10:00,24.59,24.61,24.55,24.59,96500.0,12.2913,12.3013,12.2713,12.2913,96500.0
2006-07-14 11:20:00,24.6,24.65,24.59,24.59,89600.0,12.2963,12.3213,12.2913,12.2913,89600.0
2006-07-14 11:30:00,24.6,24.63,24.51,24.56,88000.0,12.2963,12.3113,12.2513,12.2763,88000.0
2006-07-14 11:40:00,24.55,24.58,24.51,24.56,74200.0,12.2713,12.2863,12.2513,12.2763,74200.0
2006-07-14 11:50:00,24.55,24.62,24.55,24.6,49800.0,12.2713,12.3063,12.2713,12.2963,49800.0
2006-07-14 12:00:00,24.61,24.62,24.57,24.59,46400.0,12.3013,12.3063,12.2813,12.2913,46400.0
2006-07-14 12:10:00,24.58,24.59,24.52,24.54,52000.0,12.2863,12.2913,12.2563,12.2663,52000.0
2006-07-14 12:20:00,24.54,24.55,24.51,24.51,48900.0,12.2663,12.2713,12.2513,12.2513,48900.0
2006-07-14 12:30:00,24.52,24.54,24.5,24.52,42900.0,12.2563,12.2663,12.2463,12.2563,42900.0
2006-07-14 12:40:00,24.52,24.6,24.51,24.59,92500.0,12.2563,12.2963,12.2513,12.2913,92500.0
2006-07-14 12:50:00,24.59,24.61,24.56,24.58,87500.0,12.2913,12.3013,12.2763,12.2863,87500.0
2006-07-14 13:00:00,24.57,24.58,24.51,24.52,76300.0,12.2813,12.2863,12.2513,12.2563,76300.0
2006-07-14 13:10:00,24.52,24.56,24.52,24.55,39100.0,12.2563,12.2763,12.2563,12.2713,39100.0
2006-07-14 13:20:00,24.54,24.59,24.53,24.56,58000.0,12.2663,12.2913,12.2613,12.2763,58000.0
2006-07-14 13:30:00,24.57,24.6,24.52,24.58,71200.0,12.2813,12.2963,12.2563,12.2863,71200.0
2006-07-14 13:40:00,24.58,24.6,24.54,24.54,89200.0,12.2863,12.2963,12.2663,12.2663,89200.0
2006-07-14 13:50:00,24.53,24.56,24.51,24.52,58900.0,12.2613,12.2763,12.2513,12.2563,58900.0
2006-07-14 14:00:00,24.52,24.53,24.5,24.51,101400.0,12.2563,12.2613,12.2463,12.2513,101400.0
2006-07-14 14:10:00,24.51,24.54,24.5,24.53,135400.0,12.2513,12.2663,12.2463,12.2613,135400.0
2006-07-14 14:20:00,24.54,24.54,24.47,24.47,108800.0,12.2663,12.2663,12.2313,12.2313,108800.0
2006-07-14 14:30:00,24.47,24.49,24.46,24.48,68300.0,12.2313,12.2413,12.2263,12.2363,68300.0
2006-07-14 14:40:00,24.48,24.51,24.46,24.48,107800.0,12.2363,12.2513,12.2263,12.2363,107800.0
2006-07-14 14:50:00,24.48,24.5,24.45,24.49,104700.0,12.2363,12.2463,12.2213,12.2413,104700.0
2006-07-14 15:00:00,24.49,24.54,24.48,24.51,68700.0,12.2413,12.2663,12.2363,12.2513,68700.0
2006-07-14 15:10:00,24.51,24.51,24.47,24.49,81300.0,12.2513,12.2513,12.2313,12.2413,81300.0
2006-07-14 15:20:00,24.49,24.5,24.44,24.45,116900.0,12.2413,12.2463,12.2163,12.2213,116900.0
2006-07-14 15:30:00,24.45,24.47,24.42,24.44,175100.0,12.2213,12.2313,12.2063,12.2163,175100.0
2006-07-14 15:40:00,24.44,24.6,24.44,24.59,266200.0,12.2163,12.2963,12.2163,12.2913,266200.0
2006-07-14 15:50:00,24.59,24.62,24.56,24.57,350500.0,12.2913,12.3063,12.2763,12.2813,350500.0
2006-07-17 09:30:00,24.56,24.7,24.56,24.7,161500.0,12.2763,12.3463,12.2763,12.3463,161500.0
2006-07-17 09:40:00,24.7,24.74,24.68,24.73,72000.0,12.3463,12.3663,12.3363,12.3613,72000.0
2006-07-17 09:50:00,24.74,24.77,24.71,24.73,53600.0,12.3663,12.3813,12.3513,12.3613,53600.0
2006-07-17 10:00:00,24.73,24.74,24.66,24.7,97500.0,12.3613,12.3663,12.3263,12.3463,97500.0
2006-07-17 10:10:00,24.7,24.73,24.64,24.73,80900.0,12.3463,12.3613,12.3163,12.3613,80900.0
2006-07-17 10:20:00,24.73,24.74,24.63,24.64,81800.0,12.3613,12.3663,12.3113,12.3163,81800.0
2006-07-17 10:30:00,24.64,24.64,24.56,24.6,61900.0,12.3163,12.3163,12.2763,12.2963,61900.0
2006-07-17 10:40:00,24.6,24.61,24.51,24.51,110500.0,12.2963,12.3013,12.2513,12.2513,110500.0
2006-07-17 10:50:00,24.51,24.63,24.5,24.59,121000.0,12.2513,12.3113,12.2463,12.2913,121000.0
2006-07-17 11:00:00,24.6,24.65,24.59,24.64,52200.0,12.2963,12.3213,12.2913,12.3163,52200.0
2006-07-17 11:10:00,24.64,24.69,24.63,24.68,60900.0,12.3163,12.3413,12.3113,12.3363,60900.0
2006-07-17 11:20:00,24.69,24.69,24.53,24.61,89500.0,12.3413,12.3413,12.2613,12.3013,89500.0
2006-07-17 11:30:00,24.62,24.69,24.61,24.68,71100.0,12.3063,12.3413,12.3013,12.3363,71100.0
2006-07-17 11:40:00,24.68,24.68,24.64,24.67,62200.0,12.3363,12.3363,12.3163,12.3313,62200.0
2006-07-17 11:50:00,24.66,24.67,24.59,24.61,56600.0,12.3263,12.3313,12.2913,12.3013,56600.0
2006-07-17 12:00:00,24.61,24.65,24.61,24.64,41400.0,12.3013,12.3213,12.3013,12.3163,41400.0
2006-07-17 12:10:00,24.63,24.64,24.6,24.64,28600.0,12.3113,12.3163,12.2963,12.3163,28600.0
2006-07-17 12:20:00,24.64,24.7,24.63,24.67,42500.0,12.3163,12.3463,12.3113,12.3313,42500.0
2006-07-17 12:30:00,24.68,24.71,24.68,24.7,26100.0,12.3363,12.3513,12.3363,12.3463,26100.0
2006-07-17 12:40:00,24.7,24.71,24.64,24.64,23400.0,12.3463,12.3513,12.3163,12.3163,23400.0
2006-07-17 12:50:00,24.64,24.66,24.64,24.65,24900.0,12.3163,12.3263,12.3163,12.3213,24900.0
2006-07-17 13:00:00,24.65,24.66,24.62,24.66,29000.0,12.3213,12.3263,12.3063,12.3263,29000.0
2006-07-17 13:10:00,24.66,24.77,24.66,24.76,37500.0,12.3263,12.3813,12.3263,12.3763,37500.0
2006-07-17 13:20:00,24.77,24.82,24.76,24.79,53600.0,12.3813,12.4062,12.3763,12.3913,53600.0
2006-07-17 13:30:00,24.79,24.8,24.72,24.74,40500.0,12.3913,12.3962,12.3563,12.3663,40500.0
2006-07-17 13:40:00,24.73,24.76,24.72,24.76,34200.0,12.3613,12.3763,12.3563,12.3763,34200.0
2006-07-17 13:50:00,24.76,24.83,24.75,24.82,29400.0,12.3763,12.4112,12.3713,12.4062,29400.0
2006-07-17 14:00:00,24.83,24.85,24.79,24.8,36400.0,12.4112,12.4212,12.3913,12.3962,36400.0
2006-07-17 14:10:00,24.79,24.81,24.77,24.78,49000.0,12.3913,12.4012,12.3813,12.3863,49000.0
2006-07-17 14:20:00,24.77,24.79,24.71,24.74,65600.0,12.3813,12.3913,12.3513,12.3663,65600.0
2006-07-17 14:30:00,24.73,24.76,24.71,24.71,34000.0,12.3613,12.3763,12.3513,12.3513,34000.0
2006-07-17 14:40:00,24.71,24.78,24.7,24.76,87100.0,12.3513,12.3863,12.3463,12.3763,87100.0
2006-07-17 14:50:00,24.76,24.77,24.69,24.7,94000.0,12.3763,12.3813,12.3413,12.3463,94000.0
2006-07-17 15:00:00,24.69,24.71,24.67,24.69,127600.0,12.3413,12.3513,12.3313,12.3413,127600.0
2006-07-17 15:10:00,24.7,24.71,24.67,24.69,57700.0,12.3463,12.3513,12.3313,12.3413,57700.0
2006-07-17 15:20:00,24.69,24.71,24.66,24.66,68700.0,12.3413,12.3513,12.3263,12.3263,68700.0
2006-07-17 15:30:00,24.66,24.66,24.6,24.62,108200.0,12.3263,12.3263,12.2963,12.3063,108200.0
2006-07-17 15:40:00,24.62,24.7,24.62,24.67,142300.0,12.3063,12.3463,12.3063,12.3313,142300.0
2006-07-17 15:50:00,24.67,24.69,24.65,24.66,183300.0,12.3313,12.3413,12.3213,12.3263,183300.0
2006-07-18 09:30:00,24.6,24.8,24.6,24.71,108400.0,12.2963,12.3962,12.2963,12.3513,108400.0
2006-07-18 09:40:00,24.73,24.73,24.64,24.65,58000.0,12.3613,12.3613,12.3163,12.3213,58000.0
2006-07-18 09:50:00,24.65,24.74,24.6,24.7,94500.0,12.3213,12.3663,12.2963,12.3463,94500.0
2006-07-18 10:00:00,24.7,24.7,24.62,24.67,65500.0,12.3463,12.3463,12.3063,12.3313,65500.0
2006-07-18 10:10:00,24.68,24.68,24.57,24.59,66800.0,12.3363,12.3363,12.2813,12.2913,66800.0
2006-07-18 10:20:00,24.59,24.62,24.57,24.62,32100.0,12.2913,12.3063,12.2813,12.3063,32100.0
2006-07-18 10:30:00,24.61,24.64,24.59,24.63,53000.0,12.3013,12.3163,12.2913,12.3113,53000.0
2006-07-18 10:40:00,24.63,24.66,24.63,24.65,46100.0,12.3113,12.3263,12.3113,12.3213,46100.0
2006-07-18 10:50:00,24.65,24.65,24.45,24.46,153700.0,12.3213,12.3213,12.2213,12.2263,153700.0
2006-07-18 11:00:00,24.45,24.47,24.42,24.46,116000.0,12.2213,12.2313,12.2063,12.2263,116000.0
2006-07-18 11:10:00,24.47,24.49,24.4,24.47,115400.0,12.2313,12.2413,12.1963,12.2313,115400.0
2006-07-18 11:20:00,24.46,24.47,24.36,24.38,278000.0,12.2263,12.2313,12.1763,12.1863,278000.0
2006-07-18 11:30:00,24.38,24.4,24.38,24.4,91200.0,12.1863,12.1963,12.1863,12.1963,91200.0
2006-07-18 11:40:00,24.4,24.45,24.37,24.45,186200.0,12.1963,12.2213,12.1813,12.2213,186200.0
2006-07-18 11:50:00,24.44,24.47,24.41,24.45,59700.0,12.2163,12.2313,12.2013,12.2213,59700.0
2006-07-18 12:00:00,24.44,24.48,24.43,24.43,78900.0,12.2163,12.2363,12.2113,12.2113,78900.0
2006-07-18 12:10:00,24.43,24.49,24.42,24.47,35600.0,12.2113,12.2413,12.2063,12.2313,35600.0
2006-07-18 12:20:00,24.48,24.51,24.46,24.51,30100.0,12.2363,12.2513,12.2263,12.2513,30100.0
2006-07-18 12:30:00,24.5,24.5,24.48,24.49,16000.0,12.2463,12.2463,12.2363,12.2413,16000.0
2006-07-18 12:40:00,24.48,24.56,24.48,24.54,101500.0,12.2363,12.2763,12.2363,12.2663,101500.0
2006-07-18 12:50:00,24.54,24.54,24.44,24.47,46300.0,12.2663,12.2663,12.2163,12.2313,46300.0
2006-07-18 13:00:00,24.47,24.51,24.45,24.49,58100.0,12.2313,12.2513,12.2213,12.2413,58100.0
2006-07-18 13:10:00,24.49,24.49,24.36,24.37,94600.0,12.2413,12.2413,12.1763,12.1813,94600.0
2006-07-18 13:20:00,24.36,24.41,24.35,24.4,126700.0,12.1763,12.2013,12.1713,12.1963,126700.0
2006-07-18 13:30:00,24.4,24.41,24.37,24.41,67700.0,12.1963,12.2013,12.1813,12.2013,67700.0
2006-07-18 13:40:00,24.4,24.41,24.35,24.36,40400.0,12.1963,12.2013,12.1713,12.1763,40400.0
2006-07-18 13:50:00,24.35,24.38,24.34,24.34,50900.0,12.1713,12.1863,12.1663,12.1663,50900.0
2006-07-18 14:00:00,24.34,24.43,24.34,24.4,87600.0,12.1663,12.2113,12.1663,12.1963,87600.0
2006-07-18 14:10:00,24.41,24.47,24.4,24.47,107800.0,12.2013,12.2313,12.1963,12.2313,107800.0
2006-07-18 14:20:00,24.46,24.54,24.43,24.53,69700.0,12.2263,12.2663,12.2113,12.2613,69700.0
2006-07-18 14:30:00,24.53,24.56,24.5,24.55,105900.0,12.2613,12.2763,12.2463,12.2713,105900.0
2006-07-18 14:40:00,24.55,24.56,24.53,24.55,113000.0,12.2713,12.2763,12.2613,12.2713,113000.0
2006-07-18 14:50:00,24.56,24.56,24.45,24.49,133100.0,12.2763,12.2763,12.2213,12.2413,133100.0
2006-07-18 15:00:00,24.49,24.56,24.46,24.47,112300.0,12.2413,12.2763,12.2263,12.2313,112300.0
2006-07-18 15:10:00,24.46,24.49,24.4,24.48,51500.0,12.2263,12.2413,12.1963,12.2363,51500.0
2006-07-18 15:20:00,24.48,24.49,24.4,24.44,69100.0,12.2363,12.2413,12.1963,12.2163,69100.0
2006-07-18 15:30:00,24.45,24.56,24.44,24.52,104600.0,12.2213,12.2763,12.2163,12.2563,104600.0
2006-07-18 15:40:00,24.53,24.67,24.51,24.63,165800.0,12.2613,12.3313,12.2513,12.3113,165800.0
2006-07-18 15:50:00,24.63,24.66,24.6,24.62,270500.0,12.3113,12.3263,12.2963,12.3063,270500.0
2006-07-19 09:30:00,24.8,24.9,24.76,24.88,201400.0,12.3962,12.4462,12.3763,12.4362,201400.0
2006-07-19 09:40:00,24.9,25.2,24.87,25.16,278100.0,12.4462,12.5962,12.4312,12.5762,278100.0
2006-07-19 09:50:00,25.16,25.19,25.0,25.08,116500.0,12.5762,12.5912,12.4962,12.5362,116500.0
2006-07-19 10:00:00,25.08,25.36,25.08,25.3,220800.0,12.5362,12.6762,12.5362,12.6462,220800.0
2006-07-19 10:10:00,25.3,25.31,25.21,25.27,124900.0,12.6462,12.6512,12.6012,12.6312,124900.0
2006-07-19 10:20:00,25.27,25.3,25.2,25.25,157400.0,12.6312,12.6462,12.5962,12.6212,157400.0
2006-07-19 10:30:00,25.25,25.3,25.21,25.22,205300.0,12.6212,12.6462,12.6012,12.6062,205300.0
2006-07-19 10:40:00,25.21,25.3,25.19,25.26,225500.0,12.6012,12.6462,12.5912,12.6262,225500.0
2006-07-19 10:50:00,25.27,25.29,25.26,25.29,124400.0,12.6312,12.6412,12.6262,12.6412,124400.0
2006-07-19 11:00:00,25.29,25.31,25.25,25.27,101400.0,12.6412,12.6512,12.6212,12.6312,101400.0
2006-07-19 11:10:00,25.27,25.28,25.25,25.27,174300.0,12.6312,12.6362,12.6212,12.6312,174300.0
2006-07-19 11:20:00,25.28,25.28,25.26,25.28,92500.0,12.6362,12.6362,12.6262,12.6362,92500.0
2006-07-19 11:30:00,25.28,25.3,25.26,25.3,231900.0,12.6362,12.6462,12.6262,12.6462,231900.0
2006-07-19 11:40:00,25.3,25.33,25.29,25.33,188200.0,12.6462,12.6612,12.6412,12.6612,188200.0
2006-07-19 11:50:00,25.32,25.37,25.32,25.37,125900.0,12.6562,12.6812,12.6562,12.6812,125900.0
2006-07-19 12:00:00,25.37,25.37,25.34,25.36,76000.0,12.6812,12.6812,12.6662,12.6762,76000.0
2006-07-19 12:10:00,25.36,25.4,25.34,25.35,60100.0,12.6762,12.6962,12.6662,12.6712,60100.0
2006-07-19 12:20:00,25.36,25.37,25.34,25.37,63700.0,12.6762,12.6812,12.6662,12.6812,63700.0
2006-07-19 12:30:00,25.37,25.42,25.37,25.38,99300.0,12.6812,12.7062,12.6812,12.6862,99300.0
2006-07-19 12:40:00,25.38,25.4,25.37,25.39,98400.0,12.6862,12.6962,12.6812,12.6912,98400.0
2006-07-19 12:50:00,25.39,25.47,25.39,25.44,132800.0,12.6912,12.7311,12.6912,12.7162,132800.0
2006-07-19 13:00:00,25.45,25.46,25.42,25.42,67000.0,12.7212,12.7261,12.7062,12.7062,67000.0
2006-07-19 13:10:00,25.42,25.44,25.4,25.4,125500.0,12.7062,12.7162,12.6962,12.6962,125500.0
2006-07-19 13:20:00,25.41,25.46,25.38,25.44,132300.0,12.7012,12.7261,12.6862,12.7162,132300.0
2006-07-19 13:30:00,25.42,25.43,25.39,25.43,141600.0,12.7062,12.7112,12.6912,12.7112,141600.0
2006-07-19 13:40:00,25.43,25.46,25.42,25.45,61200.0,12.7112,12.7261,12.7062,12.7212,61200.0
2006-07-19 13:50:00,25.45,25.5,25.41,25.47,142900.0,12.7212,12.7461,12.7012,12.7311,142900.0
2006-07-19 14:00:00,25.48,25.5,25.46,25.49,113600.0,12.7361,12.7461,12.7261,12.7411,113600.0
2006-07-19 14:10:00,25.49,25.55,25.48,25.55,151000.0,12.7411,12.7711,12.7361,12.7711,151000.0
2006-07-19 14:20:00,25.55,25.57,25.5,25.56,207400.0,12.7711,12.7811,12.7461,12.7761,207400.0
2006-07-19 14:30:00,25.56,25.6,25.53,25.58,214700.0,12.7761,12.7961,12.7611,12.7861,214700.0
2006-07-19 14:40:00,25.57,25.65,25.56,25.63,244800.0,12.7811,12.8211,12.7761,12.8111,244800.0
2006-07-19 14:50:00,25.64,25.7,25.6,25.68,308100.0,12.8161,12.8461,12.7961,12.8361,308100.0
2006-07-19 15:00:00,25.68,25.73,25.66,25.72,266000.0,12.8361,12.8611,12.8261,12.8561,266000.0
2006-07-19 15:10:00,25.73,25.78,25.73,25.75,325400.0,12.8611,12.8861,12.8611,12.8711,325400.0
2006-07-19 15:20:00,25.75,25.76,25.73,25.73,302000.0,12.8711,12.8761,12.8611,12.8611,302000.0
2006-07-19 15:30:00,25.73,25.75,25.68,25.7,323200.0,12.8611,12.8711,12.8361,12.8461,323200.0
2006-07-19 15:40:00,25.7,25.74,25.68,25.7,781200.0,12.8461,12.8661,12.8361,12.8461,781200.0
2006-07-19 15:50:00,25.7,25.7,25.54,25.55,821300.0,12.8461,12.8461,12.7661,12.7711,821300.0
2006-07-20 09:30:00,25.6,25.76,25.55,25.74,249900.0,12.7961,12.8761,12.7711,12.8661,249900.0
2006-07-20 09:40:00,25.74,25.76,25.67,25.75,256200.0,12.8661,12.8761,12.8311,12.8711,256200.0
2006-07-20 09:50:00,25.75,25.77,25.66,25.75,264500.0,12.8711,12.8811,12.8261,12.8711,264500.0
2006-07-20 10:00:00,25.75,25.77,25.69,25.7,146800.0,12.8711,12.8811,12.8411,12.8461,146800.0
2006-07-20 10:10:00,25.69,25.75,25.66,25.68,183900.0,12.8411,12.8711,12.8261,12.8361,183900.0
2006-07-20 10:20:00,25.68,25.73,25.67,25.71,100100.0,12.8361,12.8611,12.8311,12.8511,100100.0
2006-07-20 10:30:00,25.72,25.72,25.5,25.55,242400.0,12.8561,12.8561,12.7461,12.7711,242400.0
2006-07-20 10:40:00,25.54,25.55,25.43,25.49,126800.0,12.7661,12.7711,12.7112,12.7411,126800.0
2006-07-20 10:50:00,25.5,25.58,25.49,25.57,72700.0,12.7461,12.7861,12.7411,12.7811,72700.0
2006-07-20 11:00:00,25.57,25.6,25.54,25.59,90900.0,12.7811,12.7961,12.7661,12.7911,90900.0
2006-07-20 11:10:00,25.59,25.63,25.57,25.61,65400.0,12.7911,12.8111,12.7811,12.8011,65400.0
2006-07-20 11:20:00,25.6,25.61,25.5,25.53,113300.0,12.7961,12.8011,12.7461,12.7611,113300.0
2006-07-20 11:30:00,25.52,25.61,25.52,25.6,61900.0,12.7561,12.8011,12.7561,12.7961,61900.0
2006-07-20 11:40:00,25.59,25.61,25.57,25.61,55900.0,12.7911,12.8011,12.7811,12.8011,55900.0
2006-07-20 11:50:00,25.61,25.62,25.59,25.6,61300.0,12.8011,12.8061,12.7911,12.7961,61300.0
2006-07-20 12:00:00,25.61,25.66,25.6,25.66,109200.0,12.8011,12.8261,12.7961,12.8261,109200.0
2006-07-20 12:10:00,25.66,25.7,25.63,25.69,86000.0,12.8261,12.8461,12.8111,12.8411,86000.0
2006-07-20 12:20:00,25.69,25.73,25.69,25.71,72700.0,12.8411,12.8611,12.8411,12.8511,72700.0
2006-07-20 12:30:00,25.71,25.73,25.68,25.72,60100.0,12.8511,12.8611,12.8361,12.8561,60100.0
2006-07-20 12:40:00,25.73,25.76,25.72,25.76,73300.0,12.8611,12.8761,12.8561,12.8761,73300.0
2006-07-20 12:50:00,25.75,25.77,25.75,25.76,72500.0,12.8711,12.8811,12.8711,12.8761,72500.0
2006-07-20 13:00:00,25.76,25.86,25.76,25.86,155100.0,12.8761,12.9261,12.8761,12.9261,155100.0
2006-07-20 13:10:00,25.87,25.87,25.85,25.86,93200.0,12.9311,12.9311,12.9211,12.9261,93200.0
2006-07-20 13:20:00,25.86,25.88,25.86,25.87,104400.0,12.9261,12.9361,12.9261,12.9311,104400.0
2006-07-20 13:30:00,25.87,25.89,25.85,25.88,56500.0,12.9311,12.9411,12.9211,12.9361,56500.0
2006-07-20 13:40:00,25.89,25.89,25.81,25.83,84400.0,12.9411,12.9411,12.9011,12.9111,84400.0
2006-07-20 13:50:00,25.83,25.84,25.81,25.82,49700.0,12.9111,12.9161,12.9011,12.9061,49700.0
2006-07-20 14:00:00,25.81,25.84,25.74,25.75,150000.0,12.9011,12.9161,12.8661,12.8711,150000.0
2006-07-20 14:10:00,25.74,25.78,25.72,25.75,87700.0,12.8661,12.8861,12.8561,12.8711,87700.0
2006-07-20 14:20:00,25.75,25.81,25.74,25.78,135200.0,12.8711,12.9011,12.8661,12.8861,135200.0
2006-07-20 14:30:00,25.78,25.8,25.76,25.77,71300.0,12.8861,12.8961,12.8761,12.8811,71300.0
2006-07-20 14:40:00,25.77,25.8,25.76,25.8,101500.0,12.8811,12.8961,12.8761,12.8961,101500.0
2006-07-20 14:50:00,25.79,25.8,25.68,25.68,109100.0,12.8911,12.8961,12.8361,12.8361,109100.0
2006-07-20 15:00:00,25.68,25.71,25.68,25.7,152600.0,12.8361,12.8511,12.8361,12.8461,152600.0
2006-07-20 15:10:00,25.69,25.74,25.68,25.73,103100.0,12.8411,12.8661,12.8361,12.8611,103100.0
2006-07-20 15:20:00,25.73,25.74,25.68,25.7,93500.0,12.8611,12.8661,12.8361,12.8461,93500.0
2006-07-20 15:30:00,25.69,25.71,25.69,25.7,79500.0,12.8411,12.8511,12.8411,12.8461,79500.0
2006-07-20 15:40:00,25.7,25.71,25.67,25.68,278400.0,12.8461,12.8511,12.8311,12.8361,278400.0
2006-07-20 15:50:00,25.68,25.69,25.64,25.65,293600.0,12.8361,12.8411,12.8161,12.8211,293600.0
2006-07-21 09:30:00,25.72,25.72,25.62,25.69,1267600.0,12.8561,12.8561,12.8061,12.8411,1267600.0
2006-07-21 09:40:00,25.7,25.79,25.57,25.57,202000.0,12.8461,12.8911,12.7811,12.7811,202000.0
2006-07-21 09:50:00,25.57,25.76,25.52,25.72,171500.0,12.7811,12.8761,12.7561,12.8561,171500.0
2006-07-21 10:00:00,25.72,25.78,25.7,25.76,118000.0,12.8561,12.8861,12.8461,12.8761,118000.0
2006-07-21 10:10:00,25.76,25.77,25.67,25.67,61600.0,12.8761,12.8811,12.8311,12.8311,61600.0
2006-07-21 10:20:00,25.7,25.73,25.63,25.63,91900.0,12.8461,12.8611,12.8111,12.8111,91900.0
2006-07-21 10:30:00,25.63,25.7,25.61,25.69,107200.0,12.8111,12.8461,12.8011,12.8411,107200.0
2006-07-21 10:40:00,25.68,25.69,25.65,25.69,73100.0,12.8361,12.8411,12.8211,12.8411,73100.0
2006-07-21 10:50:00,25.68,25.76,25.66,25.72,86500.0,12.8361,12.8761,12.8261,12.8561,86500.0
2006-07-21 11:00:00,25.71,25.72,25.66,25.67,61300.0,12.8511,12.8561,12.8261,12.8311,61300.0
2006-07-21 11:10:00,25.66,25.68,25.58,25.58,118300.0,12.8261,12.8361,12.7861,12.7861,118300.0
2006-07-21 11:20:00,25.58,25.6,25.47,25.49,161500.0,12.7861,12.7961,12.7311,12.7411,161500.0
2006-07-21 11:30:00,25.48,25.53,25.48,25.5,57300.0,12.7361,12.7611,12.7361,12.7461,57300.0
2006-07-21 11:40:00,25.51,25.56,25.5,25.55,44900.0,12.7511,12.7761,12.7461,12.7711,44900.0
2006-07-21 11:50:00,25.54,25.64,25.54,25.56,53500.0,12.7661,12.8161,12.7661,12.7761,53500.0
2006-07-21 12:00:00,25.57,25.57,25.53,25.54,28400.0,12.7811,12.7811,12.7611,12.7661,28400.0
2006-07-21 12:10:00,25.52,25.52,25.44,25.45,60200.0,12.7561,12.7561,12.7162,12.7212,60200.0
2006-07-21 12:20:00,25.44,25.53,25.43,25.49,75700.0,12.7162,12.7611,12.7112,12.7411,75700.0
2006-07-21 12:30:00,25.49,25.53,25.44,25.45,78000.0,12.7411,12.7611,12.7162,12.7212,78000.0
2006-07-21 12:40:00,25.44,25.47,25.43,25.43,47800.0,12.7162,12.7311,12.7112,12.7112,47800.0
2006-07-21 12:50:00,25.43,25.47,25.4,25.43,61600.0,12.7112,12.7311,12.6962,12.7112,61600.0
2006-07-21 13:00:00,25.43,25.5,25.4,25.47,87900.0,12.7112,12.7461,12.6962,12.7311,87900.0
2006-07-21 13:10:00,25.47,25.48,25.43,25.44,57600.0,12.7311,12.7361,12.7112,12.7162,57600.0
2006-07-21 13:20:00,25.44,25.44,25.31,25.37,185100.0,12.7162,12.7162,12.6512,12.6812,185100.0
2006-07-21 13:30:00,25.37,25.41,25.36,25.39,45700.0,12.6812,12.7012,12.6762,12.6912,45700.0
2006-07-21 13:40:00,25.38,25.49,25.37,25.44,313400.0,12.6862,12.7411,12.6812,12.7162,313400.0
2006-07-21 13:50:00,25.44,25.5,25.42,25.48,51400.0,12.7162,12.7461,12.7062,12.7361,51400.0
2006-07-21 14:00:00,25.47,25.49,25.42,25.48,55900.0,12.7311,12.7411,12.7062,12.7361,55900.0
2006-07-21 14:10:00,25.48,25.49,25.44,25.47,45300.0,12.7361,12.7411,12.7162,12.7311,45300.0
2006-07-21 14:20:00,25.47,25.53,25.47,25.52,65500.0,12.7311,12.7611,12.7311,12.7561,65500.0
2006-07-21 14:30:00,25.52,25.53,25.47,25.52,143800.0,12.7561,12.7611,12.7311,12.7561,143800.0
2006-07-21 14:40:00,25.52,25.53,25.48,25.49,56100.0,12.7561,12.7611,12.7361,12.7411,56100.0
2006-07-21 14:50:00,25.49,25.51,25.46,25.48,79500.0,12.7411,12.7511,12.7261,12.7361,79500.0
2006-07-21 15:00:00,25.47,25.48,25.44,25.48,88100.0,12.7311,12.7361,12.7162,12.7361,88100.0
2006-07-21 15:10:00,25.47,25.5,25.42,25.46,132200.0,12.7311,12.7461,12.7062,12.7261,132200.0
2006-07-21 15:20:00,25.45,25.47,25.44,25.46,127600.0,12.7212,12.7311,12.7162,12.7261,127600.0
2006-07-21 15:30:00,25.46,25.54,25.45,25.51,139100.0,12.7261,12.7661,12.7212,12.7511,139100.0
2006-07-21 15:40:00,25.51,25.55,25.5,25.52,174800.0,12.7511,12.7711,12.7461,12.7561,174800.0
2006-07-21 15:50:00,25.52,25.53,25.47,25.51,438900.0,12.7561,12.7611,12.7311,12.7511,438900.0
2006-07-24 09:30:00,25.7,25.7,25.55,25.65,260100.0,12.8461,12.8461,12.7711,12.8211,260100.0
2006-07-24 09:40:00,25.64,25.75,25.64,25.72,208400.0,12.8161,12.8711,12.8161,12.8561,208400.0
2006-07-24 09:50:00,25.73,25.74,25.68,25.69,168200.0,12.8611,12.8661,12.8361,12.8411,168200.0
2006-07-24 10:00:00,25.69,25.72,25.68,25.69,153700.0,12.8411,12.8561,12.8361,12.8411,153700.0
2006-07-24 10:10:00,25.7,25.7,25.57,25.66,168200.0,12.8461,12.8461,12.7811,12.8261,168200.0
2006-07-24 10:20:00,25.66,25.72,25.63,25.72,175200.0,12.8261,12.8561,12.8111,12.8561,175200.0
2006-07-24 10:30:00,25.72,25.74,25.71,25.73,91400.0,12.8561,12.8661,12.8511,12.8611,91400.0
2006-07-24 10:40:00,25.73,25.82,25.73,25.82,307700.0,12.8611,12.9061,12.8611,12.9061,307700.0
2006-07-24 10:50:00,25.83,25.87,25.8,25.86,164300.0,12.9111,12.9311,12.8961,12.9261,164300.0
2006-07-24 11:00:00,25.87,25.91,25.86,25.88,210900.0,12.9311,12.9511,12.9261,12.9361,210900.0
2006-07-24 11:10:00,25.88,25.97,25.88,25.97,272200.0,12.9361,12.9811,12.9361,12.9811,272200.0
2006-07-24 11:20:00,25.97,25.99,25.95,25.99,379400.0,12.9811,12.9911,12.9711,12.9911,379400.0
2006-07-24 11:30:00,25.99,26.0,25.96,25.99,788300.0,12.9911,12.9961,12.9761,12.9911,788300.0
2006-07-24 11:40:00,26.0,26.09,25.95,26.04,412300.0,12.9961,13.0411,12.9711,13.0161,412300.0
2006-07-24 11:50:00,26.05,26.06,25.95,25.96,292700.0,13.0211,13.0261,12.9711,12.9761,292700.0
2006-07-24 12:00:00,25.96,26.0,25.95,25.99,108400.0,12.9761,12.9961,12.9711,12.9911,108400.0
2006-07-24 12:10:00,26.0,26.0,25.97,25.98,73000.0,12.9961,12.9961,12.9811,12.9861,73000.0
2006-07-24 12:20:00,25.99,26.0,25.97,25.99,120800.0,12.9911,12.9961,12.9811,12.9911,120800.0
2006-07-24 12:30:00,26.0,26.0,25.94,25.94,51500.0,12.9961,12.9961,12.9661,12.9661,51500.0
2006-07-24 12:40:00,25.95,25.99,25.91,25.98,71100.0,12.9711,12.9911,12.9511,12.9861,71100.0
2006-07-24 12:50:00,25.99,26.01,25.98,26.0,136200.0,12.9911,13.0011,12.9861,12.9961,136200.0
2006-07-24 13:00:00,26.0,26.02,25.92,25.93,174300.0,12.9961,13.0061,12.9561,12.9611,174300.0
2006-07-24 13:10:00,25.94,25.99,25.94,25.98,83300.0,12.9661,12.9911,12.9661,12.9861,83300.0
2006-07-24 13:20:00,25.98,25.98,25.96,25.97,52500.0,12.9861,12.9861,12.9761,12.9811,52500.0
2006-07-24 13:30:00,25.96,25.99,25.95,25.98,106700.0,12.9761,12.9911,12.9711,12.9861,106700.0
2006-07-24 13:40:00,25.97,25.98,25.96,25.96,56900.0,12.9811,12.9861,12.9761,12.9761,56900.0
2006-07-24 13:50:00,25.96,25.97,25.9,25.9,151600.0,12.9761,12.9811,12.9461,12.9461,151600.0
2006-07-24 14:00:00,25.9,25.91,25.88,25.89,73300.0,12.9461,12.9511,12.9361,12.9411,73300.0
2006-07-24 14:10:00,25.88,25.92,25.88,25.92,156800.0,12.9361,12.9561,12.9361,12.9561,156800.0
2006-07-24 14:20:00,25.92,25.93,25.89,25.92,198900.0,12.9561,12.9611,12.9411,12.9561,198900.0
2006-07-24 14:30:00,25.91,26.0,25.91,25.99,267400.0,12.9511,12.9961,12.9511,12.9911,267400.0
2006-07-24 14:40:00,25.98,26.01,25.96,26.0,311000.0,12.9861,13.0011,12.9761,12.9961,311000.0
2006-07-24 14:50:00,26.0,26.03,25.98,26.0,242100.0,12.9961,13.0111,12.9861,12.9961,242100.0
2006-07-24 15:00:00,26.0,26.05,25.99,26.03,147800.0,12.9961,13.0211,12.9911,13.0111,147800.0
2006-07-24 15:10:00,26.03,26.09,26.03,26.05,165100.0,13.0111,13.0411,13.0111,13.0211,165100.0
2006-07-24 15:20:00,26.05,26.09,26.03,26.05,187600.0,13.0211,13.0411,13.0111,13.0211,187600.0
2006-07-24 15:30:00,26.05,26.05,25.98,25.98,209400.0,13.0211,13.0211,12.9861,12.9861,209400.0
2006-07-24 15:40:00,25.99,26.02,25.97,26.0,352200.0,12.9911,13.0061,12.9811,12.9961,352200.0
2006-07-24 15:50:00,25.99,26.0,25.96,25.97,410800.0,12.9911,12.9961,12.9761,12.9811,410800.0
2006-07-25 09:30:00,25.95,25.98,25.9,25.93,232100.0,12.9711,12.9861,12.9461,12.9611,232100.0
2006-07-25 09:40:00,25.92,26.0,25.87,25.99,243600.0,12.9561,12.9961,12.9311,12.9911,243600.0
2006-07-25 09:50:00,25.99,26.03,25.96,26.0,157000.0,12.9911,13.0111,12.9761,12.9961,157000.0
2006-07-25 10:00:00,26.0,26.09,25.99,26.08,247900.0,12.9961,13.0411,12.9911,13.0361,247900.0
2006-07-25 10:10:00,26.08,26.14,26.07,26.13,280200.0,13.0361,13.066,13.0311,13.061,280200.0
2006-07-25 10:20:00,26.12,26.13,26.0,26.01,220900.0,13.056,13.061,12.9961,13.0011,220900.0
2006-07-25 10:30:00,26.0,26.02,25.96,25.97,190300.0,12.9961,13.0061,12.9761,12.9811,190300.0
2006-07-25 10:40:00,25.97,25.99,25.92,25.93,243100.0,12.9811,12.9911,12.9561,12.9611,243100.0
2006-07-25 10:50:00,25.93,26.04,25.93,26.03,258500.0,12.9611,13.0161,12.9611,13.0111,258500.0
2006-07-25 11:00:00,26.03,26.03,25.95,25.96,141600.0,13.0111,13.0111,12.9711,12.9761,141600.0
2006-07-25 11:10:00,25.95,25.98,25.94,25.96,74300.0,12.9711,12.9861,12.9661,12.9761,74300.0
2006-07-25 11:20:00,25.95,25.98,25.95,25.98,122500.0,12.9711,12.9861,12.9711,12.9861,122500.0
2006-07-25 11:30:00,25.98,25.98,25.9,25.92,108200.0,12.9861,12.9861,12.9461,12.9561,108200.0
2006-07-25 11:40:00,25.92,25.94,25.88,25.9,179600.0,12.9561,12.9661,12.9361,12.9461,179600.0
2006-07-25 11:50:00,25.91,25.95,25.87,25.93,184900.0,12.9511,12.9711,12.9311,12.9611,184900.0
2006-07-25 12:00:00,25.93,25.94,25.84,25.85,140500.0,12.9611,12.9661,12.9161,12.9211,140500.0
2006-07-25 12:10:00,25.84,25.84,25.8,25.81,104100.0,12.9161,12.9161,12.8961,12.9011,104100.0
2006-07-25 12:20:00,25.8,25.87,25.8,25.85,110100.0,12.8961,12.9311,12.8961,12.9211,110100.0
2006-07-25 12:30:00,25.85,25.88,25.83,25.87,137300.0,12.9211,12.9361,12.9111,12.9311,137300.0
2006-07-25 12:40:00,25.87,25.87,25.84,25.85,60800.0,12.9311,12.9311,12.9161,12.9211,60800.0
2006-07-25 12:50:00,25.85,25.85,25.82,25.84,63100.0,12.9211,12.9211,12.9061,12.9161,63100.0
2006-07-25 13:00:00,25.84,25.85,25.81,25.82,117200.0,12.9161,12.9211,12.9011,12.9061,117200.0
2006-07-25 13:10:00,25.82,25.83,25.8,25.82,274400.0,12.9061,12.9111,12.8961,12.9061,274400.0
2006-07-25 13:20:00,25.82,25.88,25.78,25.79,181200.0,12.9061,12.9361,12.8861,12.8911,181200.0
2006-07-25 13:30:00,25.79,25.83,25.76,25.83,123400.0,12.8911,12.9111,12.8761,12.9111,123400.0
2006-07-25 13:40:00,25.83,25.85,25.81,25.85,129200.0,12.9111,12.9211,12.9011,12.9211,129200.0
2006-07-25 13:50:00,25.85,25.85,25.83,25.84,48600.0,12.9211,12.9211,12.9111,12.9161,48600.0
2006-07-25 14:00:00,25.85,25.86,25.81,25.83,74400.0,12.9211,12.9261,12.9011,12.9111,74400.0
2006-07-25 14:10:00,25.83,25.84,25.79,25.8,99500.0,12.9111,12.9161,12.8911,12.8961,99500.0
2006-07-25 14:20:00,25.8,25.81,25.78,25.8,129400.0,12.8961,12.9011,12.8861,12.8961,129400.0
2006-07-25 14:30:00,25.8,25.84,25.78,25.8,117000.0,12.8961,12.9161,12.8861,12.8961,117000.0
2006-07-25 14:40:00,25.8,25.87,25.77,25.84,147900.0,12.8961,12.9311,12.8811,12.9161,147900.0
2006-07-25 14:50:00,25.84,25.88,25.82,25.85,122600.0,12.9161,12.9361,12.9061,12.9211,122600.0
2006-07-25 15:00:00,25.84,25.89,25.83,25.86,238700.0,12.9161,12.9411,12.9111,12.9261,238700.0
2006-07-25 15:10:00,25.86,26.0,25.83,25.98,234800.0,12.9261,12.9961,12.9111,12.9861,234800.0
2006-07-25 15:20:00,25.98,26.03,25.94,26.03,277200.0,12.9861,13.0111,12.9661,13.0111,277200.0
2006-07-25 15:30:00,26.03,26.04,25.98,26.01,258300.0,13.0111,13.0161,12.9861,13.0011,258300.0
2006-07-25 15:40:00,26.0,26.0,25.9,25.9,139200.0,12.9961,12.9961,12.9461,12.9461,139200.0
2006-07-25 15:50:00,25.9,25.94,25.89,25.89,264200.0,12.9461,12.9661,12.9411,12.9411,264200.0
2006-07-26 09:30:00,25.9,25.97,25.84,25.97,217100.0,12.9461,12.9811,12.9161,12.9811,217100.0
2006-07-26 09:40:00,25.97,26.09,25.96,25.99,191100.0,12.9811,13.0411,12.9761,12.9911,191100.0
2006-07-26 09:50:00,25.99,26.03,25.96,25.97,218000.0,12.9911,13.0111,12.9761,12.9811,218000.0
2006-07-26 10:00:00,25.98,26.05,25.94,26.01,696100.0,12.9861,13.0211,12.9661,13.0011,696100.0
2006-07-26 10:10:00,26.0,26.01,25.92,25.95,187500.0,12.9961,13.0011,12.9561,12.9711,187500.0
2006-07-26 10:20:00,25.95,25.99,25.9,25.95,212300.0,12.9711,12.9911,12.9461,12.9711,212300.0
2006-07-26 10:30:00,25.94,26.02,25.94,26.0,392700.0,12.9661,13.0061,12.9661,12.9961,392700.0
2006-07-26 10:40:00,26.0,26.01,25.9,25.91,283200.0,12.9961,13.0011,12.9461,12.9511,283200.0
2006-07-26 10:50:00,25.91,25.96,25.89,25.9,110200.0,12.9511,12.9761,12.9411,12.9461,110200.0
2006-07-26 11:00:00,25.9,25.92,25.85,25.89,195300.0,12.9461,12.9561,12.9211,12.9411,195300.0
2006-07-26 11:10:00,25.9,25.97,25.89,25.96,253200.0,12.9461,12.9811,12.9411,12.9761,253200.0
2006-07-26 11:20:00,25.95,25.98,25.91,25.98,194300.0,12.9711,12.9861,12.9511,12.9861,194300.0
2006-07-26 11:30:00,25.98,25.99,25.96,25.98,122400.0,12.9861,12.9911,12.9761,12.9861,122400.0
2006-07-26 11:40:00,25.98,25.98,25.94,25.96,50000.0,12.9861,12.9861,12.9661,12.9761,50000.0
2006-07-26 11:50:00,25.95,25.96,25.94,25.95,93300.0,12.9711,12.9761,12.9661,12.9711,93300.0
2006-07-26 12:00:00,25.95,25.96,25.94,25.96,125400.0,12.9711,12.9761,12.9661,12.9761,125400.0
2006-07-26 12:10:00,25.95,25.98,25.94,25.94,212200.0,12.9711,12.9861,12.9661,12.9661,212200.0
2006-07-26 12:20:00,25.94,25.96,25.91,25.92,161300.0,12.9661,12.9761,12.9511,12.9561,161300.0
2006-07-26 12:30:00,25.91,25.94,25.88,25.9,57400.0,12.9511,12.9661,12.9361,12.9461,57400.0
2006-07-26 12:40:00,25.91,25.92,25.89,25.92,79400.0,12.9511,12.9561,12.9411,12.9561,79400.0
2006-07-26 12:50:00,25.92,25.94,25.92,25.94,63200.0,12.9561,12.9661,12.9561,12.9661,63200.0
2006-07-26 13:00:00,25.94,25.96,25.93,25.95,90700.0,12.9661,12.9761,12.9611,12.9711,90700.0
2006-07-26 13:10:00,25.95,25.97,25.93,25.96,98000.0,12.9711,12.9811,12.9611,12.9761,98000.0
2006-07-26 13:20:00,25.96,25.99,25.95,25.95,55100.0,12.9761,12.9911,12.9711,12.9711,55100.0
2006-07-26 13:30:00,25.95,25.97,25.94,25.95,116900.0,12.9711,12.9811,12.9661,12.9711,116900.0
2006-07-26 13:40:00,25.96,25.99,25.93,25.95,124300.0,12.9761,12.9911,12.9611,12.9711,124300.0
2006-07-26 13:50:00,25.95,26.0,25.93,25.93,157500.0,12.9711,12.9961,12.9611,12.9611,157500.0
2006-07-26 14:00:00,25.93,25.95,25.87,25.91,171200.0,12.9611,12.9711,12.9311,12.9511,171200.0
2006-07-26 14:10:00,25.92,26.0,25.91,25.91,316800.0,12.9561,12.9961,12.9511,12.9511,316800.0
2006-07-26 14:20:00,25.91,25.97,25.91,25.97,232300.0,12.9511,12.9811,12.9511,12.9811,232300.0
2006-07-26 14:30:00,25.97,25.99,25.94,25.99,254500.0,12.9811,12.9911,12.9661,12.9911,254500.0
2006-07-26 14:40:00,25.98,26.0,25.95,25.97,557200.0,12.9861,12.9961,12.9711,12.9811,557200.0
2006-07-26 14:50:00,25.97,26.01,25.96,25.98,197500.0,12.9811,13.0011,12.9761,12.9861,197500.0
2006-07-26 15:00:00,25.98,25.98,25.92,25.96,218100.0,12.9861,12.9861,12.9561,12.9761,218100.0
2006-07-26 15:10:00,25.96,26.01,25.96,25.98,302300.0,12.9761,13.0011,12.9761,12.9861,302300.0
2006-07-26 15:20:00,25.98,26.0,25.97,26.0,241800.0,12.9861,12.9961,12.9811,12.9961,241800.0
2006-07-26 15:30:00,26.0,26.11,25.99,26.1,481900.0,12.9961,13.0511,12.9911,13.0461,481900.0
2006-07-26 15:40:00,26.1,26.11,26.04,26.1,658900.0,13.0461,13.0511,13.0161,13.0461,658900.0
2006-07-26 15:50:00,26.1,26.1,25.99,25.99,422400.0,13.0461,13.0461,12.9911,12.9911,422400.0
2006-07-27 09:30:00,25.1,25.2,24.48,24.5,2046600.0,12.5462,12.5962,12.2363,12.2463,2046600.0
2006-07-27 09:40:00,24.5,24.5,23.8,24.33,1684300.0,12.2463,12.2463,11.8964,12.1613,1684300.0
2006-07-27 09:50:00,24.33,24.49,24.22,24.49,1089200.0,12.1613,12.2413,12.1063,12.2413,1089200.0
2006-07-27 10:00:00,24.49,24.84,24.4,24.58,1246500.0,12.2413,12.4162,12.1963,12.2863,1246500.0
2006-07-27 10:10:00,24.57,24.6,24.31,24.37,1111900.0,12.2813,12.2963,12.1513,12.1813,1111900.0
2006-07-27 10:20:00,24.37,24.59,24.37,24.57,780700.0,12.1813,12.2913,12.1813,12.2813,780700.0
2006-07-27 10:30:00,24.57,24.6,24.37,24.46,837800.0,12.2813,12.2963,12.1813,12.2263,837800.0
2006-07-27 10:40:00,24.45,24.56,24.44,24.49,805600.0,12.2213,12.2763,12.2163,12.2413,805600.0
2006-07-27 10:50:00,24.49,24.49,24.08,24.11,609800.0,12.2413,12.2413,12.0364,12.0514,609800.0
2006-07-27 11:00:00,24.11,24.26,24.11,24.18,760600.0,12.0514,12.1263,12.0514,12.0863,760600.0
2006-07-27 11:10:00,24.17,24.19,24.08,24.08,688600.0,12.0813,12.0913,12.0364,12.0364,688600.0
2006-07-27 11:20:00,24.08,24.14,24.0,24.13,1027800.0,12.0364,12.0663,11.9964,12.0614,1027800.0
2006-07-27 11:30:00,24.13,24.4,24.11,24.37,517100.0,12.0614,12.1963,12.0514,12.1813,517100.0
2006-07-27 11:40:00,24.38,24.65,24.36,24.54,1029500.0,12.1863,12.3213,12.1763,12.2663,1029500.0
2006-07-27 11:50:00,24.54,24.57,24.42,24.55,763900.0,12.2663,12.2813,12.2063,12.2713,763900.0
2006-07-27 12:00:00,24.54,24.54,24.43,24.48,367500.0,12.2663,12.2663,12.2113,12.2363,367500.0
2006-07-27 12:10:00,24.48,24.49,24.26,24.26,300600.0,12.2363,12.2413,12.1263,12.1263,300600.0
2006-07-27 12:20:00,24.26,24.41,24.17,24.28,551800.0,12.1263,12.2013,12.0813,12.1363,551800.0
2006-07-27 12:30:00,24.27,24.34,24.18,24.34,419600.0,12.1313,12.1663,12.0863,12.1663,419600.0
2006-07-27 12:40:00,24.35,24.44,24.34,24.39,198800.0,12.1713,12.2163,12.1663,12.1913,198800.0
2006-07-27 12:50:00,24.39,24.39,24.2,24.25,286600.0,12.1913,12.1913,12.0963,12.1213,286600.0
2006-07-27 13:00:00,24.24,24.25,24.15,24.16,419400.0,12.1163,12.1213,12.0713,12.0763,419400.0
2006-07-27 13:10:00,24.16,24.23,24.11,24.15,324400.0,12.0763,12.1113,12.0514,12.0713,324400.0
2006-07-27 13:20:00,24.14,24.16,24.02,24.08,313700.0,12.0663,12.0763,12.0064,12.0364,313700.0
2006-07-27 13:30:00,24.09,24.13,24.02,24.07,392200.0,12.0414,12.0614,12.0064,12.0314,392200.0
2006-07-27 13:40:00,24.06,24.1,24.04,24.09,312000.0,12.0264,12.0464,12.0164,12.0414,312000.0
2006-07-27 13:50:00,24.09,24.12,24.07,24.08,412500.0,12.0414,12.0564,12.0314,12.0364,412500.0
2006-07-27 14:00:00,24.08,24.08,23.97,23.99,717300.0,12.0364,12.0364,11.9814,11.9914,717300.0
2006-07-27 14:10:00,23.99,24.08,23.98,24.01,634200.0,11.9914,12.0364,11.9864,12.0014,634200.0
2006-07-27 14:20:00,24.0,24.05,24.0,24.04,404400.0,11.9964,12.0214,11.9964,12.0164,404400.0
2006-07-27 14:30:00,24.03,24.07,23.9,23.91,420900.0,12.0114,12.0314,11.9464,11.9514,420900.0
2006-07-27 14:40:00,23.9,23.91,23.72,23.86,783200.0,11.9464,11.9514,11.8564,11.9264,783200.0
2006-07-27 14:50:00,23.86,23.87,23.75,23.8,700200.0,11.9264,11.9314,11.8714,11.8964,700200.0
2006-07-27 15:00:00,23.79,23.83,23.74,23.83,629200.0,11.8914,11.9114,11.8664,11.9114,629200.0
2006-07-27 15:10:00,23.84,23.9,23.8,23.89,691700.0,11.9164,11.9464,11.8964,11.9414,691700.0
2006-07-27 15:20:00,23.88,23.9,23.79,23.87,721000.0,11.9364,11.9464,11.8914,11.9314,721000.0
2006-07-27 15:30:00,23.87,24.06,23.87,23.96,691900.0,11.9314,12.0264,11.9314,11.9764,691900.0
2006-07-27 15:40:00,23.96,24.1,23.96,24.09,1298000.0,11.9764,12.0464,11.9764,12.0414,1298000.0
2006-07-27 15:50:00,24.1,24.1,23.98,24.03,1657300.0,12.0464,12.0464,11.9864,12.0114,1657300.0
2006-07-28 09:30:00,24.04,24.05,23.82,23.95,975900.0,12.0164,12.0214,11.9064,11.9714,975900.0
2006-07-28 09:40:00,23.95,24.25,23.94,24.23,697000.0,11.9714,12.1213,11.9664,12.1113,697000.0
2006-07-28 09:50:00,24.24,24.36,24.06,24.27,557400.0,12.1163,12.1763,12.0264,12.1313,557400.0
2006-07-28 10:00:00,24.27,24.33,24.27,24.3,412500.0,12.1313,12.1613,12.1313,12.1463,412500.0
2006-07-28 10:10:00,24.3,24.35,24.22,24.22,490600.0,12.1463,12.1713,12.1063,12.1063,490600.0
2006-07-28 10:20:00,24.21,25.3,24.14,24.27,270300.0,12.1013,12.6462,12.0663,12.1313,270300.0
2006-07-28 10:30:00,24.27,24.34,24.26,24.28,291400.0,12.1313,12.1663,12.1263,12.1363,291400.0
2006-07-28 10:40:00,24.29,24.36,24.27,24.36,477300.0,12.1413,12.1763,12.1313,12.1763,477300.0
2006-07-28 10:50:00,24.37,24.56,24.37,24.49,583600.0,12.1813,12.2763,12.1813,12.2413,583600.0
2006-07-28 11:00:00,24.5,24.8,24.49,24.76,812000.0,12.2463,12.3962,12.2413,12.3763,812000.0
2006-07-28 11:10:00,24.77,24.8,24.7,24.75,620500.0,12.3813,12.3962,12.3463,12.3713,620500.0
2006-07-28 11:20:00,24.75,24.75,24.68,24.7,511700.0,12.3713,12.3713,12.3363,12.3463,511700.0
2006-07-28 11:30:00,24.69,24.72,24.69,24.71,309300.0,12.3413,12.3563,12.3413,12.3513,309300.0
2006-07-28 11:40:00,24.71,24.72,24.51,24.55,416100.0,12.3513,12.3563,12.2513,12.2713,416100.0
2006-07-28 11:50:00,24.55,24.56,24.48,24.49,409100.0,12.2713,12.2763,12.2363,12.2413,409100.0
2006-07-28 12:00:00,24.49,24.57,24.48,24.54,316700.0,12.2413,12.2813,12.2363,12.2663,316700.0
2006-07-28 12:10:00,24.54,24.59,24.51,24.59,343200.0,12.2663,12.2913,12.2513,12.2913,343200.0
2006-07-28 12:20:00,24.58,24.61,24.49,24.53,320900.0,12.2863,12.3013,12.2413,12.2613,320900.0
2006-07-28 12:30:00,24.54,24.63,24.53,24.6,218100.0,12.2663,12.3113,12.2613,12.2963,218100.0
2006-07-28 12:40:00,24.6,24.63,24.56,24.62,352100.0,12.2963,12.3113,12.2763,12.3063,352100.0
2006-07-28 12:50:00,24.61,24.64,24.59,24.62,155800.0,12.3013,12.3163,12.2913,12.3063,155800.0
2006-07-28 13:00:00,24.61,24.63,24.59,24.61,433500.0,12.3013,12.3113,12.2913,12.3013,433500.0
2006-07-28 13:10:00,24.61,24.62,24.59,24.6,240000.0,12.3013,12.3063,12.2913,12.2963,240000.0
2006-07-28 13:20:00,24.59,24.61,24.59,24.59,291100.0,12.2913,12.3013,12.2913,12.2913,291100.0
2006-07-28 13:30:00,24.6,24.61,24.59,24.6,167000.0,12.2963,12.3013,12.2913,12.2963,167000.0
2006-07-28 13:40:00,24.6,24.61,24.57,24.57,183700.0,12.2963,12.3013,12.2813,12.2813,183700.0
2006-07-28 13:50:00,24.56,24.59,24.54,24.56,230800.0,12.2763,12.2913,12.2663,12.2763,230800.0
2006-07-28 14:00:00,24.56,24.57,24.5,24.51,220500.0,12.2763,12.2813,12.2463,12.2513,220500.0
2006-07-28 14:10:00,24.52,24.63,24.51,24.56,210400.0,12.2563,12.3113,12.2513,12.2763,210400.0
2006-07-28 14:20:00,24.56,24.59,24.47,24.47,153900.0,12.2763,12.2913,12.2313,12.2313,153900.0
2006-07-28 14:30:00,24.48,24.5,24.45,24.5,155700.0,12.2363,12.2463,12.2213,12.2463,155700.0
2006-07-28 14:40:00,24.49,24.5,24.36,24.39,238000.0,12.2413,12.2463,12.1763,12.1913,238000.0
2006-07-28 14:50:00,24.39,24.4,24.34,24.38,368500.0,12.1913,12.1963,12.1663,12.1863,368500.0
2006-07-28 15:00:00,24.38,24.39,24.3,24.34,228800.0,12.1863,12.1913,12.1463,12.1663,228800.0
2006-07-28 15:10:00,24.35,24.39,24.34,24.35,154400.0,12.1713,12.1913,12.1663,12.1713,154400.0
2006-07-28 15:20:00,24.35,24.35,24.3,24.31,292700.0,12.1713,12.1713,12.1463,12.1513,292700.0
2006-07-28 15:30:00,24.31,24.38,24.3,24.33,481300.0,12.1513,12.1863,12.1463,12.1613,481300.0
2006-07-28 15:40:00,24.33,24.44,24.33,24.38,460400.0,12.1613,12.2163,12.1613,12.1863,460400.0
2006-07-28 15:50:00,24.38,24.5,24.31,24.47,642600.0,12.1863,12.2463,12.1513,12.2313,642600.0
2006-07-31 09:30:00,23.95,24.2,23.95,24.12,635200.0,11.9714,12.0963,11.9714,12.0564,635200.0
2006-07-31 09:40:00,24.13,24.57,24.12,24.56,1687700.0,12.0614,12.2813,12.0564,12.2763,1687700.0
2006-07-31 09:50:00,24.57,24.57,24.35,24.37,1293400.0,12.2813,12.2813,12.1713,12.1813,1293400.0
2006-07-31 10:00:00,24.38,24.38,24.2,24.2,683100.0,12.1863,12.1863,12.0963,12.0963,683100.0
2006-07-31 10:10:00,24.2,24.22,24.13,24.19,574400.0,12.0963,12.1063,12.0614,12.0913,574400.0
2006-07-31 10:20:00,24.19,24.2,24.15,24.18,445500.0,12.0913,12.0963,12.0713,12.0863,445500.0
2006-07-31 10:30:00,24.19,24.19,24.13,24.17,768400.0,12.0913,12.0913,12.0614,12.0813,768400.0
2006-07-31 10:40:00,24.17,24.18,24.09,24.11,448800.0,12.0813,12.0863,12.0414,12.0514,448800.0
2006-07-31 10:50:00,24.11,24.11,24.0,24.03,424500.0,12.0514,12.0514,11.9964,12.0114,424500.0
2006-07-31 11:00:00,24.02,24.11,24.01,24.09,288800.0,12.0064,12.0514,12.0014,12.0414,288800.0
2006-07-31 11:10:00,24.1,24.13,24.05,24.11,352500.0,12.0464,12.0614,12.0214,12.0514,352500.0
2006-07-31 11:20:00,24.12,24.18,24.11,24.16,215600.0,12.0564,12.0863,12.0514,12.0763,215600.0
2006-07-31 11:30:00,24.16,24.18,24.13,24.16,197400.0,12.0763,12.0863,12.0614,12.0763,197400.0
2006-07-31 11:40:00,24.17,24.17,24.13,24.16,159900.0,12.0813,12.0813,12.0614,12.0763,159900.0
2006-07-31 11:50:00,24.16,24.18,24.14,24.16,153000.0,12.0763,12.0863,12.0663,12.0763,153000.0
2006-07-31 12:00:00,24.15,24.17,24.13,24.15,221300.0,12.0713,12.0813,12.0614,12.0713,221300.0
2006-07-31 12:10:00,24.15,24.16,24.1,24.14,104400.0,12.0713,12.0763,12.0464,12.0663,104400.0
2006-07-31 12:20:00,24.14,24.14,24.08,24.08,117000.0,12.0663,12.0663,12.0364,12.0364,117000.0
2006-07-31 12:30:00,24.08,24.09,24.01,24.02,261700.0,12.0364,12.0414,12.0014,12.0064,261700.0
2006-07-31 12:40:00,24.01,24.02,23.94,23.99,195200.0,12.0014,12.0064,11.9664,11.9914,195200.0
2006-07-31 12:50:00,23.99,24.01,23.96,23.96,316600.0,11.9914,12.0014,11.9764,11.9764,316600.0
2006-07-31 13:00:00,23.96,23.99,23.92,23.93,156500.0,11.9764,11.9914,11.9564,11.9614,156500.0
2006-07-31 13:10:00,23.93,23.96,23.88,23.96,189300.0,11.9614,11.9764,11.9364,11.9764,189300.0
2006-07-31 13:20:00,23.95,23.99,23.95,23.97,138600.0,11.9714,11.9914,11.9714,11.9814,138600.0
2006-07-31 13:30:00,23.96,23.97,23.91,23.95,119200.0,11.9764,11.9814,11.9514,11.9714,119200.0
2006-07-31 13:40:00,23.95,24.0,23.94,24.0,167100.0,11.9714,11.9964,11.9664,11.9964,167100.0
2006-07-31 13:50:00,24.0,24.0,23.99,23.99,108900.0,11.9964,11.9964,11.9914,11.9914,108900.0
2006-07-31 14:00:00,23.99,24.01,23.98,23.99,228400.0,11.9914,12.0014,11.9864,11.9914,228400.0
2006-07-31 14:10:00,23.99,24.01,23.98,24.0,317200.0,11.9914,12.0014,11.9864,11.9964,317200.0
2006-07-31 14:20:00,24.0,24.0,23.99,24.0,249200.0,11.9964,11.9964,11.9914,11.9964,249200.0
2006-07-31 14:30:00,24.0,24.0,23.93,23.95,430100.0,11.9964,11.9964,11.9614,11.9714,430100.0
2006-07-31 14:40:00,23.95,23.99,23.94,23.98,272600.0,11.9714,11.9914,11.9664,11.9864,272600.0
2006-07-31 14:50:00,23.97,24.0,23.97,23.99,399400.0,11.9814,11.9964,11.9814,11.9914,399400.0
2006-07-31 15:00:00,23.99,24.0,23.97,23.98,689100.0,11.9914,11.9964,11.9814,11.9864,689100.0
2006-07-31 15:10:00,23.98,24.0,23.97,24.0,209200.0,11.9864,11.9964,11.9814,11.9964,209200.0
2006-07-31 15:20:00,23.99,24.0,23.98,24.0,318400.0,11.9914,11.9964,11.9864,11.9964,318400.0
2006-07-31 15:30:00,23.99,24.0,23.99,23.99,283300.0,11.9914,11.9964,11.9914,11.9914,283300.0
2006-07-31 15:40:00,24.0,24.02,23.99,24.0,1025400.0,11.9964,12.0064,11.9914,11.9964,1025400.0
2006-07-31 15:50:00,24.0,24.0,23.98,23.99,770600.0,11.9964,11.9964,11.9864,11.9914,770600.0
2006-08-01 09:30:00,23.98,23.98,23.76,23.85,599500.0,11.9864,11.9864,11.8764,11.9214,599500.0
2006-08-01 09:40:00,23.85,23.86,23.63,23.64,343300.0,11.9214,11.9264,11.8114,11.8164,343300.0
2006-08-01 09:50:00,23.63,23.74,23.58,23.66,511800.0,11.8114,11.8664,11.7864,11.8264,511800.0
2006-08-01 10:00:00,23.66,23.66,23.51,23.51,454400.0,11.8264,11.8264,11.7514,11.7514,454400.0
2006-08-01 10:10:00,23.51,23.58,23.44,23.58,583500.0,11.7514,11.7864,11.7165,11.7864,583500.0
2006-08-01 10:20:00,23.58,23.74,23.5,23.67,378500.0,11.7864,11.8664,11.7464,11.8314,378500.0
2006-08-01 10:30:00,23.67,23.68,23.64,23.65,176500.0,11.8314,11.8364,11.8164,11.8214,176500.0
2006-08-01 10:40:00,23.66,23.71,23.66,23.69,201000.0,11.8264,11.8514,11.8264,11.8414,201000.0
2006-08-01 10:50:00,23.69,23.79,23.68,23.71,269200.0,11.8414,11.8914,11.8364,11.8514,269200.0
2006-08-01 11:00:00,23.72,23.81,23.71,23.8,220200.0,11.8564,11.9014,11.8514,11.8964,220200.0
2006-08-01 11:10:00,23.79,23.8,23.75,23.79,173500.0,11.8914,11.8964,11.8714,11.8914,173500.0
2006-08-01 11:20:00,23.79,23.79,23.67,23.67,205700.0,11.8914,11.8914,11.8314,11.8314,205700.0
2006-08-01 11:30:00,23.65,23.72,23.65,23.68,221000.0,11.8214,11.8564,11.8214,11.8364,221000.0
2006-08-01 11:40:00,23.69,23.7,23.67,23.68,116900.0,11.8414,11.8464,11.8314,11.8364,116900.0
2006-08-01 11:50:00,23.68,23.7,23.67,23.67,111100.0,11.8364,11.8464,11.8314,11.8314,111100.0
2006-08-01 12:00:00,23.67,23.68,23.64,23.66,202100.0,11.8314,11.8364,11.8164,11.8264,202100.0
2006-08-01 12:10:00,23.67,23.68,23.65,23.67,95800.0,11.8314,11.8364,11.8214,11.8314,95800.0
2006-08-01 12:20:00,23.67,23.69,23.66,23.67,136900.0,11.8314,11.8414,11.8264,11.8314,136900.0
2006-08-01 12:30:00,23.67,23.71,23.64,23.64,225400.0,11.8314,11.8514,11.8164,11.8164,225400.0
2006-08-01 12:40:00,23.64,23.68,23.61,23.63,56000.0,11.8164,11.8364,11.8014,11.8114,56000.0
2006-08-01 12:50:00,23.63,23.71,23.62,23.69,111600.0,11.8114,11.8514,11.8064,11.8414,111600.0
2006-08-01 13:00:00,23.69,23.69,23.62,23.67,68700.0,11.8414,11.8414,11.8064,11.8314,68700.0
2006-08-01 13:10:00,23.67,23.72,23.65,23.67,150600.0,11.8314,11.8564,11.8214,11.8314,150600.0
2006-08-01 13:20:00,23.67,23.77,23.67,23.77,282300.0,11.8314,11.8814,11.8314,11.8814,282300.0
2006-08-01 13:30:00,23.76,23.77,23.72,23.74,218800.0,11.8764,11.8814,11.8564,11.8664,218800.0
2006-08-01 13:40:00,23.73,23.78,23.72,23.77,267200.0,11.8614,11.8864,11.8564,11.8814,267200.0
2006-08-01 13:50:00,23.77,23.82,23.72,23.76,226700.0,11.8814,11.9064,11.8564,11.8764,226700.0
2006-08-01 14:00:00,23.76,23.81,23.76,23.78,181500.0,11.8764,11.9014,11.8764,11.8864,181500.0
2006-08-01 14:10:00,23.78,23.82,23.71,23.78,138500.0,11.8864,11.9064,11.8514,11.8864,138500.0
2006-08-01 14:20:00,23.78,23.79,23.74,23.78,123400.0,11.8864,11.8914,11.8664,11.8864,123400.0
2006-08-01 14:30:00,23.78,23.82,23.75,23.75,113600.0,11.8864,11.9064,11.8714,11.8714,113600.0
2006-08-01 14:40:00,23.75,23.76,23.7,23.73,147900.0,11.8714,11.8764,11.8464,11.8614,147900.0
2006-08-01 14:50:00,23.73,23.8,23.71,23.75,129800.0,11.8614,11.8964,11.8514,11.8714,129800.0
2006-08-01 15:00:00,23.75,23.76,23.71,23.72,127500.0,11.8714,11.8764,11.8514,11.8564,127500.0
2006-08-01 15:10:00,23.72,23.76,23.69,23.69,155300.0,11.8564,11.8764,11.8414,11.8414,155300.0
2006-08-01 15:20:00,23.7,23.73,23.69,23.73,167300.0,11.8464,11.8614,11.8414,11.8614,167300.0
2006-08-01 15:30:00,23.72,23.76,23.72,23.75,232400.0,11.8564,11.8764,11.8564,11.8714,232400.0
2006-08-01 15:40:00,23.74,23.85,23.74,23.85,240600.0,11.8664,11.9214,11.8664,11.9214,240600.0
2006-08-01 15:50:00,23.84,23.85,23.77,23.79,432300.0,11.9164,11.9214,11.8814,11.8914,432300.0
2006-08-02 09:30:00,23.85,23.85,23.68,23.69,207000.0,11.9214,11.9214,11.8364,11.8414,207000.0
2006-08-02 09:40:00,23.69,23.83,23.69,23.77,203200.0,11.8414,11.9114,11.8414,11.8814,203200.0
2006-08-02 09:50:00,23.76,23.85,23.68,23.72,301900.0,11.8764,11.9214,11.8364,11.8564,301900.0
2006-08-02 10:00:00,23.72,23.77,23.72,23.75,273000.0,11.8564,11.8814,11.8564,11.8714,273000.0
2006-08-02 10:10:00,23.75,23.78,23.69,23.74,203600.0,11.8714,11.8864,11.8414,11.8664,203600.0
2006-08-02 10:20:00,23.74,23.77,23.72,23.76,67200.0,11.8664,11.8814,11.8564,11.8764,67200.0
2006-08-02 10:30:00,23.77,23.79,23.74,23.78,114100.0,11.8814,11.8914,11.8664,11.8864,114100.0
2006-08-02 10:40:00,23.77,23.78,23.74,23.76,94900.0,11.8814,11.8864,11.8664,11.8764,94900.0
2006-08-02 10:50:00,23.76,23.78,23.76,23.77,84500.0,11.8764,11.8864,11.8764,11.8814,84500.0
2006-08-02 11:00:00,23.77,23.82,23.75,23.82,218200.0,11.8814,11.9064,11.8714,11.9064,218200.0
2006-08-02 11:10:00,23.81,23.86,23.81,23.86,203100.0,11.9014,11.9264,11.9014,11.9264,203100.0
2006-08-02 11:20:00,23.85,23.87,23.78,23.79,206700.0,11.9214,11.9314,11.8864,11.8914,206700.0
2006-08-02 11:30:00,23.79,23.8,23.74,23.76,120500.0,11.8914,11.8964,11.8664,11.8764,120500.0
2006-08-02 11:40:00,23.75,23.81,23.72,23.8,198700.0,11.8714,11.9014,11.8564,11.8964,198700.0
2006-08-02 11:50:00,23.8,23.8,23.76,23.79,146500.0,11.8964,11.8964,11.8764,11.8914,146500.0
2006-08-02 12:00:00,23.79,23.8,23.74,23.76,162000.0,11.8914,11.8964,11.8664,11.8764,162000.0
2006-08-02 12:10:00,23.76,23.78,23.73,23.73,110800.0,11.8764,11.8864,11.8614,11.8614,110800.0
2006-08-02 12:20:00,23.74,23.79,23.73,23.77,167100.0,11.8664,11.8914,11.8614,11.8814,167100.0
2006-08-02 12:30:00,23.78,23.78,23.75,23.76,78200.0,11.8864,11.8864,11.8714,11.8764,78200.0
2006-08-02 12:40:00,23.76,23.78,23.75,23.77,71200.0,11.8764,11.8864,11.8714,11.8814,71200.0
2006-08-02 12:50:00,23.77,23.77,23.74,23.74,81100.0,11.8814,11.8814,11.8664,11.8664,81100.0
2006-08-02 13:00:00,23.75,23.75,23.74,23.74,73900.0,11.8714,11.8714,11.8664,11.8664,73900.0
2006-08-02 13:10:00,23.74,23.75,23.7,23.7,103100.0,11.8664,11.8714,11.8464,11.8464,103100.0
2006-08-02 13:20:00,23.7,23.71,23.7,23.7,65800.0,11.8464,11.8514,11.8464,11.8464,65800.0
2006-08-02 13:30:00,23.71,23.71,23.68,23.69,114300.0,11.8514,11.8514,11.8364,11.8414,114300.0
2006-08-02 13:40:00,23.69,23.7,23.68,23.7,117400.0,11.8414,11.8464,11.8364,11.8464,117400.0
2006-08-02 13:50:00,23.7,23.7,23.68,23.68,147300.0,11.8464,11.8464,11.8364,11.8364,147300.0
2006-08-02 14:00:00,23.68,23.71,23.67,23.71,189600.0,11.8364,11.8514,11.8314,11.8514,189600.0
2006-08-02 14:10:00,23.72,23.77,23.67,23.77,224400.0,11.8564,11.8814,11.8314,11.8814,224400.0
2006-08-02 14:20:00,23.76,23.76,23.69,23.71,223500.0,11.8764,11.8764,11.8414,11.8514,223500.0
2006-08-02 14:30:00,23.71,23.75,23.69,23.7,154400.0,11.8514,11.8714,11.8414,11.8464,154400.0
2006-08-02 14:40:00,23.7,23.7,23.68,23.69,101000.0,11.8464,11.8464,11.8364,11.8414,101000.0
2006-08-02 14:50:00,23.68,23.69,23.6,23.63,250600.0,11.8364,11.8414,11.7964,11.8114,250600.0
2006-08-02 15:00:00,23.64,23.64,23.57,23.58,220300.0,11.8164,11.8164,11.7814,11.7864,220300.0
2006-08-02 15:10:00,23.58,23.6,23.56,23.56,167500.0,11.7864,11.7964,11.7764,11.7764,167500.0
2006-08-02 15:20:00,23.57,23.61,23.56,23.6,182600.0,11.7814,11.8014,11.7764,11.7964,182600.0
2006-08-02 15:30:00,23.61,23.65,23.6,23.65,182500.0,11.8014,11.8214,11.7964,11.8214,182500.0
2006-08-02 15:40:00,23.65,23.7,23.65,23.67,210500.0,11.8214,11.8464,11.8214,11.8314,210500.0
2006-08-02 15:50:00,23.67,23.7,23.66,23.67,406300.0,11.8314,11.8464,11.8264,11.8314,406300.0
2006-08-03 09:30:00,23.69,23.84,23.68,23.71,307000.0,11.8414,11.9164,11.8364,11.8514,307000.0
2006-08-03 09:40:00,23.71,23.73,23.62,23.73,288800.0,11.8514,11.8614,11.8064,11.8614,288800.0
2006-08-03 09:50:00,23.73,23.74,23.59,23.67,214900.0,11.8614,11.8664,11.7914,11.8314,214900.0
2006-08-03 10:00:00,23.67,23.67,23.6,23.62,184600.0,11.8314,11.8314,11.7964,11.8064,184600.0
2006-08-03 10:10:00,23.62,23.62,23.56,23.6,208100.0,11.8064,11.8064,11.7764,11.7964,208100.0
2006-08-03 10:20:00,23.6,23.69,23.6,23.65,92800.0,11.7964,11.8414,11.7964,11.8214,92800.0
2006-08-03 10:30:00,23.65,23.65,23.6,23.61,85700.0,11.8214,11.8214,11.7964,11.8014,85700.0
2006-08-03 10:40:00,23.6,23.65,23.6,23.63,58100.0,11.7964,11.8214,11.7964,11.8114,58100.0
2006-08-03 10:50:00,23.64,23.65,23.63,23.64,59700.0,11.8164,11.8214,11.8114,11.8164,59700.0
2006-08-03 11:00:00,23.65,23.67,23.64,23.67,104700.0,11.8214,11.8314,11.8164,11.8314,104700.0
2006-08-03 11:10:00,23.67,23.68,23.65,23.66,73000.0,11.8314,11.8364,11.8214,11.8264,73000.0
2006-08-03 11:20:00,23.66,23.67,23.65,23.67,51500.0,11.8264,11.8314,11.8214,11.8314,51500.0
2006-08-03 11:30:00,23.67,23.67,23.61,23.61,113600.0,11.8314,11.8314,11.8014,11.8014,113600.0
2006-08-03 11:40:00,23.62,23.62,23.61,23.62,61500.0,11.8064,11.8064,11.8014,11.8064,61500.0
2006-08-03 11:50:00,23.62,23.65,23.61,23.63,75500.0,11.8064,11.8214,11.8014,11.8114,75500.0
2006-08-03 12:00:00,23.62,23.64,23.61,23.64,83100.0,11.8064,11.8164,11.8014,11.8164,83100.0
2006-08-03 12:10:00,23.64,23.65,23.62,23.62,114000.0,11.8164,11.8214,11.8064,11.8064,114000.0
2006-08-03 12:20:00,23.62,23.62,23.61,23.62,58800.0,11.8064,11.8064,11.8014,11.8064,58800.0
2006-08-03 12:30:00,23.62,23.68,23.61,23.68,149400.0,11.8064,11.8364,11.8014,11.8364,149400.0
2006-08-03 12:40:00,23.67,23.68,23.66,23.66,34400.0,11.8314,11.8364,11.8264,11.8264,34400.0
2006-08-03 12:50:00,23.67,23.67,23.64,23.64,63100.0,11.8314,11.8314,11.8164,11.8164,63100.0
2006-08-03 13:00:00,23.63,23.68,23.63,23.68,108900.0,11.8114,11.8364,11.8114,11.8364,108900.0
2006-08-03 13:10:00,23.68,23.69,23.67,23.68,109500.0,11.8364,11.8414,11.8314,11.8364,109500.0
2006-08-03 13:20:00,23.69,23.7,23.67,23.7,141700.0,11.8414,11.8464,11.8314,11.8464,141700.0
2006-08-03 13:30:00,23.7,23.74,23.69,23.73,75800.0,11.8464,11.8664,11.8414,11.8614,75800.0
2006-08-03 13:40:00,23.73,23.76,23.7,23.76,81500.0,11.8614,11.8764,11.8464,11.8764,81500.0
2006-08-03 13:50:00,23.77,23.84,23.75,23.8,155200.0,11.8814,11.9164,11.8714,11.8964,155200.0
2006-08-03 14:00:00,23.81,23.83,23.78,23.78,102800.0,11.9014,11.9114,11.8864,11.8864,102800.0
2006-08-03 14:10:00,23.77,23.81,23.76,23.76,114300.0,11.8814,11.9014,11.8764,11.8764,114300.0
2006-08-03 14:20:00,23.76,23.79,23.76,23.77,66800.0,11.8764,11.8914,11.8764,11.8814,66800.0
2006-08-03 14:30:00,23.77,23.79,23.76,23.76,116000.0,11.8814,11.8914,11.8764,11.8764,116000.0
2006-08-03 14:40:00,23.76,23.77,23.73,23.74,100900.0,11.8764,11.8814,11.8614,11.8664,100900.0
2006-08-03 14:50:00,23.74,23.79,23.73,23.78,157200.0,11.8664,11.8914,11.8614,11.8864,157200.0
2006-08-03 15:00:00,23.78,23.78,23.74,23.75,76800.0,11.8864,11.8864,11.8664,11.8714,76800.0
2006-08-03 15:10:00,23.75,23.75,23.73,23.74,79500.0,11.8714,11.8714,11.8614,11.8664,79500.0
2006-08-03 15:20:00,23.74,23.81,23.73,23.81,185400.0,11.8664,11.9014,11.8614,11.9014,185400.0
2006-08-03 15:30:00,23.8,23.82,23.78,23.79,97800.0,11.8964,11.9064,11.8864,11.8914,97800.0
2006-08-03 15:40:00,23.79,23.85,23.78,23.83,226500.0,11.8914,11.9214,11.8864,11.9114,226500.0
2006-08-03 15:50:00,23.81,23.82,23.74,23.78,280300.0,11.9014,11.9064,11.8664,11.8864,280300.0
2006-08-04 09:30:00,23.0,23.0,22.01,22.2,234700.0,11.4965,11.4965,11.0017,11.0966,234700.0
2006-08-04 09:40:00,22.2,22.29,21.75,22.14,624400.0,11.0966,11.1416,10.8717,11.0667,624400.0
2006-08-04 09:50:00,22.15,22.47,22.07,22.09,4035100.0,11.0717,11.2316,11.0317,11.0417,4035100.0
2006-08-04 10:00:00,22.05,22.3,22.0,22.05,3539500.0,11.0217,11.1466,10.9967,11.0217,3539500.0
2006-08-04 10:10:00,22.06,22.42,22.0,22.34,3718700.0,11.0267,11.2066,10.9967,11.1666,3718700.0
2006-08-04 10:20:00,22.35,22.35,22.24,22.31,1040900.0,11.1716,11.1716,11.1166,11.1516,1040900.0
2006-08-04 10:30:00,22.32,22.73,22.32,22.66,2156400.0,11.1566,11.3616,11.1566,11.3266,2156400.0
2006-08-04 10:40:00,22.67,22.73,22.55,22.55,1461400.0,11.3316,11.3616,11.2716,11.2716,1461400.0
2006-08-04 10:50:00,22.55,22.66,22.49,22.49,1568300.0,11.2716,11.3266,11.2416,11.2416,1568300.0
2006-08-04 11:00:00,22.49,22.52,22.0,22.5,759800.0,11.2416,11.2566,10.9967,11.2466,759800.0
2006-08-04 11:10:00,22.5,22.51,22.42,22.45,974300.0,11.2466,11.2516,11.2066,11.2216,974300.0
2006-08-04 11:20:00,22.46,22.5,22.43,22.44,367900.0,11.2266,11.2466,11.2116,11.2166,367900.0
2006-08-04 11:30:00,22.44,22.45,22.39,22.41,442600.0,11.2166,11.2216,11.1916,11.2016,442600.0
2006-08-04 11:40:00,22.4,22.43,22.34,22.36,501100.0,11.1966,11.2116,11.1666,11.1766,501100.0
2006-08-04 11:50:00,22.35,22.4,22.32,22.39,676800.0,11.1716,11.1966,11.1566,11.1916,676800.0
2006-08-04 12:00:00,22.38,22.41,22.38,22.38,128400.0,11.1866,11.2016,11.1866,11.1866,128400.0
2006-08-04 12:10:00,22.39,22.4,22.36,22.38,175100.0,11.1916,11.1966,11.1766,11.1866,175100.0
2006-08-04 12:20:00,22.38,22.46,22.37,22.44,654500.0,11.1866,11.2266,11.1816,11.2166,654500.0
2006-08-04 12:30:00,22.44,22.49,22.44,22.46,383300.0,11.2166,11.2416,11.2166,11.2266,383300.0
2006-08-04 12:40:00,22.46,22.46,22.4,22.43,360000.0,11.2266,11.2266,11.1966,11.2116,360000.0
2006-08-04 12:50:00,22.43,22.43,22.41,22.43,353100.0,11.2116,11.2116,11.2016,11.2116,353100.0
2006-08-04 13:00:00,22.43,22.46,22.42,22.45,220400.0,11.2116,11.2266,11.2066,11.2216,220400.0
2006-08-04 13:10:00,22.44,22.47,22.44,22.45,213300.0,11.2166,11.2316,11.2166,11.2216,213300.0
2006-08-04 13:20:00,22.45,22.45,22.41,22.42,203600.0,11.2216,11.2216,11.2016,11.2066,203600.0
2006-08-04 13:30:00,22.42,22.47,22.42,22.45,173300.0,11.2066,11.2316,11.2066,11.2216,173300.0
2006-08-04 13:40:00,22.46,22.51,22.44,22.48,288200.0,11.2266,11.2516,11.2166,11.2366,288200.0
2006-08-04 13:50:00,22.47,22.52,22.4,22.51,390300.0,11.2316,11.2566,11.1966,11.2516,390300.0
2006-08-04 14:00:00,22.51,22.56,22.49,22.55,201700.0,11.2516,11.2766,11.2416,11.2716,201700.0
2006-08-04 14:10:00,22.55,22.64,22.54,22.63,480100.0,11.2716,11.3166,11.2666,11.3116,480100.0
2006-08-04 14:20:00,22.63,22.64,22.6,22.62,337500.0,11.3116,11.3166,11.2966,11.3066,337500.0
2006-08-04 14:30:00,22.63,22.77,22.61,22.75,491800.0,11.3116,11.3816,11.3016,11.3716,491800.0
2006-08-04 14:40:00,22.75,22.75,22.68,22.7,577900.0,11.3716,11.3716,11.3366,11.3466,577900.0
2006-08-04 14:50:00,22.71,22.71,22.61,22.62,768800.0,11.3516,11.3516,11.3016,11.3066,768800.0
2006-08-04 15:00:00,22.61,22.62,22.5,22.52,1893400.0,11.3016,11.3066,11.2466,11.2566,1893400.0
2006-08-04 15:10:00,22.52,22.54,22.47,22.48,983900.0,11.2566,11.2666,11.2316,11.2366,983900.0
2006-08-04 15:20:00,22.48,22.56,22.46,22.51,991600.0,11.2366,11.2766,11.2266,11.2516,991600.0
2006-08-04 15:30:00,22.51,22.57,22.5,22.55,664800.0,11.2516,11.2816,11.2466,11.2716,664800.0
2006-08-04 15:40:00,22.55,22.6,22.53,22.6,1099100.0,11.2716,11.2966,11.2616,11.2966,1099100.0
2006-08-04 15:50:00,22.6,22.75,22.59,22.75,1490300.0,11.2966,11.3716,11.2916,11.3716,1490300.0
2006-08-07 09:30:00,22.61,22.62,22.54,22.59,355400.0,11.3016,11.3066,11.2666,11.2916,355400.0
2006-08-07 09:40:00,22.59,22.61,22.57,22.59,462600.0,11.2916,11.3016,11.2816,11.2916,462600.0
2006-08-07 09:50:00,22.58,22.79,22.58,22.76,509800.0,11.2866,11.3916,11.2866,11.3766,509800.0
2006-08-07 10:00:00,22.75,22.87,22.71,22.77,782100.0,11.3716,11.4315,11.3516,11.3816,782100.0
2006-08-07 10:10:00,22.76,22.8,22.75,22.8,329000.0,11.3766,11.3966,11.3716,11.3966,329000.0
2006-08-07 10:20:00,22.8,22.91,22.79,22.91,692300.0,11.3966,11.4515,11.3916,11.4515,692300.0
2006-08-07 10:30:00,22.91,22.97,22.87,22.94,713800.0,11.4515,11.4815,11.4315,11.4665,713800.0
2006-08-07 10:40:00,22.94,22.96,22.91,22.91,1007200.0,11.4665,11.4765,11.4515,11.4515,1007200.0
2006-08-07 10:50:00,22.92,22.94,22.87,22.89,573900.0,11.4565,11.4665,11.4315,11.4415,573900.0
2006-08-07 11:00:00,22.89,22.91,22.88,22.9,648700.0,11.4415,11.4515,11.4365,11.4465,648700.0
2006-08-07 11:10:00,22.9,22.92,22.89,22.9,605000.0,11.4465,11.4565,11.4415,11.4465,605000.0
2006-08-07 11:20:00,22.9,22.92,22.89,22.91,1135600.0,11.4465,11.4565,11.4415,11.4515,1135600.0
2006-08-07 11:30:00,22.91,22.93,22.9,22.93,408700.0,11.4515,11.4615,11.4465,11.4615,408700.0
2006-08-07 11:40:00,22.92,22.93,22.89,22.89,545800.0,11.4565,11.4615,11.4415,11.4415,545800.0
2006-08-07 11:50:00,22.89,22.91,22.81,22.86,555100.0,11.4415,11.4515,11.4016,11.4265,555100.0
2006-08-07 12:00:00,22.87,22.96,22.86,22.96,224600.0,11.4315,11.4765,11.4265,11.4765,224600.0
2006-08-07 12:10:00,22.96,22.98,22.94,22.95,277200.0,11.4765,11.4865,11.4665,11.4715,277200.0
2006-08-07 12:20:00,22.95,22.99,22.92,22.94,379300.0,11.4715,11.4915,11.4565,11.4665,379300.0
2006-08-07 12:30:00,22.94,22.95,22.92,22.94,221500.0,11.4665,11.4715,11.4565,11.4665,221500.0
2006-08-07 12:40:00,22.94,22.99,22.93,22.96,292300.0,11.4665,11.4915,11.4615,11.4765,292300.0
2006-08-07 12:50:00,22.96,22.97,22.96,22.97,107000.0,11.4765,11.4815,11.4765,11.4815,107000.0
2006-08-07 13:00:00,22.96,22.99,22.96,22.96,129800.0,11.4765,11.4915,11.4765,11.4765,129800.0
2006-08-07 13:10:00,22.96,22.99,22.96,22.98,231300.0,11.4765,11.4915,11.4765,11.4865,231300.0
2006-08-07 13:20:00,22.98,23.01,22.97,22.99,364200.0,11.4865,11.5015,11.4815,11.4915,364200.0
2006-08-07 13:30:00,23.0,23.0,22.98,22.98,143900.0,11.4965,11.4965,11.4865,11.4865,143900.0
2006-08-07 13:40:00,22.98,22.99,22.91,22.93,210100.0,11.4865,11.4915,11.4515,11.4615,210100.0
2006-08-07 13:50:00,22.94,22.95,22.9,22.9,242500.0,11.4665,11.4715,11.4465,11.4465,242500.0
2006-08-07 14:00:00,22.91,22.93,22.89,22.91,162800.0,11.4515,11.4615,11.4415,11.4515,162800.0
2006-08-07 14:10:00,22.91,22.93,22.89,22.92,189000.0,11.4515,11.4615,11.4415,11.4565,189000.0
2006-08-07 14:20:00,22.92,22.93,22.91,22.91,158600.0,11.4565,11.4615,11.4515,11.4515,158600.0
2006-08-07 14:30:00,22.91,22.92,22.89,22.92,182500.0,11.4515,11.4565,11.4415,11.4565,182500.0
2006-08-07 14:40:00,22.91,22.92,22.87,22.91,400900.0,11.4515,11.4565,11.4315,11.4515,400900.0
2006-08-07 14:50:00,22.91,22.92,22.89,22.91,146400.0,11.4515,11.4565,11.4415,11.4515,146400.0
2006-08-07 15:00:00,22.91,22.91,22.86,22.86,256700.0,11.4515,11.4515,11.4265,11.4265,256700.0
2006-08-07 15:10:00,22.86,22.88,22.83,22.86,366900.0,11.4265,11.4365,11.4115,11.4265,366900.0
2006-08-07 15:20:00,22.86,22.86,22.82,22.83,323400.0,11.4265,11.4265,11.4065,11.4115,323400.0
2006-08-07 15:30:00,22.84,22.86,22.81,22.82,806300.0,11.4165,11.4265,11.4016,11.4065,806300.0
2006-08-07 15:40:00,22.81,22.83,22.8,22.83,294300.0,11.4016,11.4115,11.3966,11.4115,294300.0
2006-08-07 15:50:00,22.82,22.83,22.79,22.8,714300.0,11.4065,11.4115,11.3916,11.3966,714300.0
2006-08-08 09:30:00,20.95,21.19,20.85,21.0,4267900.0,10.4718,10.5918,10.4218,10.4968,4267900.0
2006-08-08 09:40:00,21.0,21.45,20.95,21.36,3825400.0,10.4968,10.7218,10.4718,10.6768,3825400.0
2006-08-08 09:50:00,21.36,21.46,21.32,21.35,2960700.0,10.6768,10.7268,10.6568,10.6718,2960700.0
2006-08-08 10:00:00,21.35,21.36,21.16,21.18,2706200.0,10.6718,10.6768,10.5768,10.5868,2706200.0
2006-08-08 10:10:00,21.18,21.22,21.09,21.12,2136600.0,10.5868,10.6068,10.5418,10.5568,2136600.0
2006-08-08 10:20:00,21.15,21.35,21.14,21.22,2234200.0,10.5718,10.6718,10.5668,10.6068,2234200.0
2006-08-08 10:30:00,21.22,21.41,21.21,21.41,1666600.0,10.6068,10.7018,10.6018,10.7018,1666600.0
2006-08-08 10:40:00,21.41,21.42,21.25,21.37,2821800.0,10.7018,10.7068,10.6218,10.6818,2821800.0
2006-08-08 10:50:00,21.4,21.42,21.29,21.37,1823400.0,10.6968,10.7068,10.6418,10.6818,1823400.0
2006-08-08 11:00:00,21.37,21.57,21.37,21.55,2100200.0,10.6818,10.7817,10.6818,10.7717,2100200.0
2006-08-08 11:10:00,21.55,21.58,21.47,21.54,1987200.0,10.7717,10.7867,10.7318,10.7667,1987200.0
2006-08-08 11:20:00,21.55,21.68,21.5,21.63,1435600.0,10.7717,10.8367,10.7467,10.8117,1435600.0
2006-08-08 11:30:00,21.64,21.64,21.43,21.45,1966000.0,10.8167,10.8167,10.7118,10.7218,1966000.0
2006-08-08 11:40:00,21.45,21.48,21.26,21.26,1930500.0,10.7218,10.7368,10.6268,10.6268,1930500.0
2006-08-08 11:50:00,21.26,21.31,21.2,21.27,1335800.0,10.6268,10.6518,10.5968,10.6318,1335800.0
2006-08-08 12:00:00,21.28,21.29,21.23,21.25,1243400.0,10.6368,10.6418,10.6118,10.6218,1243400.0
2006-08-08 12:10:00,21.24,21.26,21.21,21.22,1030800.0,10.6168,10.6268,10.6018,10.6068,1030800.0
2006-08-08 12:20:00,21.22,21.29,21.21,21.25,1230200.0,10.6068,10.6418,10.6018,10.6218,1230200.0
2006-08-08 12:30:00,21.25,21.27,21.18,21.2,1140500.0,10.6218,10.6318,10.5868,10.5968,1140500.0
2006-08-08 12:40:00,21.2,21.26,21.2,21.21,967600.0,10.5968,10.6268,10.5968,10.6018,967600.0
2006-08-08 12:50:00,21.21,21.25,21.18,21.19,928700.0,10.6018,10.6218,10.5868,10.5918,928700.0
2006-08-08 13:00:00,21.19,21.28,21.17,21.27,941100.0,10.5918,10.6368,10.5818,10.6318,941100.0
2006-08-08 13:10:00,21.26,21.29,21.24,21.24,408600.0,10.6268,10.6418,10.6168,10.6168,408600.0
2006-08-08 13:20:00,21.25,21.26,21.18,21.18,982500.0,10.6218,10.6268,10.5868,10.5868,982500.0
2006-08-08 13:30:00,21.2,21.23,21.17,21.21,1060300.0,10.5968,10.6118,10.5818,10.6018,1060300.0
2006-08-08 13:40:00,21.21,21.22,21.18,21.19,699900.0,10.6018,10.6068,10.5868,10.5918,699900.0
2006-08-08 13:50:00,21.2,21.21,21.18,21.19,667200.0,10.5968,10.6018,10.5868,10.5918,667200.0
2006-08-08 14:00:00,21.19,21.21,21.19,21.2,629900.0,10.5918,10.6018,10.5918,10.5968,629900.0
2006-08-08 14:10:00,21.21,21.23,21.19,21.2,1416300.0,10.6018,10.6118,10.5918,10.5968,1416300.0
2006-08-08 14:20:00,21.2,21.24,21.15,21.17,1235800.0,10.5968,10.6168,10.5718,10.5818,1235800.0
2006-08-08 14:30:00,21.17,21.22,21.1,21.13,1358500.0,10.5818,10.6068,10.5468,10.5618,1358500.0
2006-08-08 14:40:00,21.15,21.2,21.14,21.18,774000.0,10.5718,10.5968,10.5668,10.5868,774000.0
2006-08-08 14:50:00,21.17,21.26,21.12,21.15,660200.0,10.5818,10.6268,10.5568,10.5718,660200.0
2006-08-08 15:00:00,21.15,21.16,21.11,21.14,794700.0,10.5718,10.5768,10.5518,10.5668,794700.0
2006-08-08 15:10:00,21.14,21.14,21.1,21.1,776100.0,10.5668,10.5668,10.5468,10.5468,776100.0
2006-08-08 15:20:00,21.11,21.13,21.08,21.11,1322600.0,10.5518,10.5618,10.5368,10.5518,1322600.0
2006-08-08 15:30:00,21.11,21.15,21.1,21.14,1364600.0,10.5518,10.5718,10.5468,10.5668,1364600.0
2006-08-08 15:40:00,21.15,21.15,21.12,21.15,1243600.0,10.5718,10.5718,10.5568,10.5718,1243600.0
2006-08-08 15:50:00,21.15,21.25,21.1,21.24,1738300.0,10.5718,10.6218,10.5468,10.6168,1738300.0
2006-08-09 09:30:00,21.29,21.48,21.2,21.44,1872400.0,10.6418,10.7368,10.5968,10.7168,1872400.0
2006-08-09 09:40:00,21.44,21.45,21.33,21.4,1580000.0,10.7168,10.7218,10.6618,10.6968,1580000.0
2006-08-09 09:50:00,21.4,21.42,21.36,21.41,1136800.0,10.6968,10.7068,10.6768,10.7018,1136800.0
2006-08-09 10:00:00,21.41,21.45,21.37,21.4,2115500.0,10.7018,10.7218,10.6818,10.6968,2115500.0
2006-08-09 10:10:00,21.39,21.41,21.37,21.39,1567700.0,10.6918,10.7018,10.6818,10.6918,1567700.0
2006-08-09 10:20:00,21.38,21.4,21.3,21.36,857100.0,10.6868,10.6968,10.6468,10.6768,857100.0
2006-08-09 10:30:00,21.36,21.39,21.35,21.37,509200.0,10.6768,10.6918,10.6718,10.6818,509200.0
2006-08-09 10:40:00,21.38,21.39,21.34,21.37,673500.0,10.6868,10.6918,10.6668,10.6818,673500.0
2006-08-09 10:50:00,21.37,21.38,21.31,21.36,783900.0,10.6818,10.6868,10.6518,10.6768,783900.0
2006-08-09 11:00:00,21.36,21.43,21.35,21.39,1664600.0,10.6768,10.7118,10.6718,10.6918,1664600.0
2006-08-09 11:10:00,21.39,21.42,21.38,21.39,809600.0,10.6918,10.7068,10.6868,10.6918,809600.0
2006-08-09 11:20:00,21.38,21.39,21.34,21.37,919400.0,10.6868,10.6918,10.6668,10.6818,919400.0
2006-08-09 11:30:00,21.37,21.4,21.37,21.39,655800.0,10.6818,10.6968,10.6818,10.6918,655800.0
2006-08-09 11:40:00,21.38,21.41,21.37,21.38,744500.0,10.6868,10.7018,10.6818,10.6868,744500.0
2006-08-09 11:50:00,21.39,21.44,21.38,21.44,1214700.0,10.6918,10.7168,10.6868,10.7168,1214700.0
2006-08-09 12:00:00,21.43,21.44,21.43,21.44,447800.0,10.7118,10.7168,10.7118,10.7168,447800.0
2006-08-09 12:10:00,21.44,21.46,21.43,21.45,859400.0,10.7168,10.7268,10.7118,10.7218,859400.0
2006-08-09 12:20:00,21.45,21.45,21.41,21.41,363000.0,10.7218,10.7218,10.7018,10.7018,363000.0
2006-08-09 12:30:00,21.41,21.42,21.39,21.39,504300.0,10.7018,10.7068,10.6918,10.6918,504300.0
2006-08-09 12:40:00,21.4,21.4,21.33,21.33,662700.0,10.6968,10.6968,10.6618,10.6618,662700.0
2006-08-09 12:50:00,21.33,21.35,21.3,21.34,874400.0,10.6618,10.6718,10.6468,10.6668,874400.0
2006-08-09 13:00:00,21.34,21.39,21.33,21.35,348400.0,10.6668,10.6918,10.6618,10.6718,348400.0
2006-08-09 13:10:00,21.36,21.39,21.33,21.33,838100.0,10.6768,10.6918,10.6618,10.6618,838100.0
2006-08-09 13:20:00,21.33,21.35,21.3,21.33,323000.0,10.6618,10.6718,10.6468,10.6618,323000.0
2006-08-09 13:30:00,21.33,21.34,21.3,21.31,448500.0,10.6618,10.6668,10.6468,10.6518,448500.0
2006-08-09 13:40:00,21.3,21.31,21.28,21.31,404100.0,10.6468,10.6518,10.6368,10.6518,404100.0
2006-08-09 13:50:00,21.3,21.32,21.27,21.29,969000.0,10.6468,10.6568,10.6318,10.6418,969000.0
2006-08-09 14:00:00,21.29,21.31,21.28,21.31,706000.0,10.6418,10.6518,10.6368,10.6518,706000.0
2006-08-09 14:10:00,21.31,21.31,21.28,21.28,402300.0,10.6518,10.6518,10.6368,10.6368,402300.0
2006-08-09 14:20:00,21.29,21.31,21.28,21.3,484000.0,10.6418,10.6518,10.6368,10.6468,484000.0
2006-08-09 14:30:00,21.31,21.33,21.29,21.29,429900.0,10.6518,10.6618,10.6418,10.6418,429900.0
2006-08-09 14:40:00,21.3,21.3,21.26,21.29,602200.0,10.6468,10.6468,10.6268,10.6418,602200.0
2006-08-09 14:50:00,21.29,21.3,21.27,21.28,564500.0,10.6418,10.6468,10.6318,10.6368,564500.0
2006-08-09 15:00:00,21.29,21.31,21.27,21.27,1037800.0,10.6418,10.6518,10.6318,10.6318,1037800.0
2006-08-09 15:10:00,21.28,21.29,21.22,21.22,1854300.0,10.6368,10.6418,10.6068,10.6068,1854300.0
2006-08-09 15:20:00,21.22,21.23,21.21,21.21,1089200.0,10.6068,10.6118,10.6018,10.6018,1089200.0
2006-08-09 15:30:00,21.21,21.22,21.12,21.14,2209300.0,10.6018,10.6068,10.5568,10.5668,2209300.0
2006-08-09 15:40:00,21.13,21.14,21.11,21.12,983900.0,10.5618,10.5668,10.5518,10.5568,983900.0
2006-08-09 15:50:00,21.12,21.14,21.1,21.14,961900.0,10.5568,10.5668,10.5468,10.5668,961900.0
2006-08-10 09:30:00,21.0,21.11,20.97,21.04,958100.0,10.4968,10.5518,10.4818,10.5168,958100.0
2006-08-10 09:40:00,21.03,21.05,20.94,20.98,871700.0,10.5118,10.5218,10.4668,10.4868,871700.0
2006-08-10 09:50:00,20.98,21.01,20.94,20.96,739600.0,10.4868,10.5018,10.4668,10.4768,739600.0
2006-08-10 10:00:00,20.96,21.0,20.95,20.99,339000.0,10.4768,10.4968,10.4718,10.4918,339000.0
2006-08-10 10:10:00,20.99,21.01,20.96,21.0,1037800.0,10.4918,10.5018,10.4768,10.4968,1037800.0
2006-08-10 10:20:00,20.99,21.0,20.98,20.98,674800.0,10.4918,10.4968,10.4868,10.4868,674800.0
2006-08-10 10:30:00,20.98,21.05,20.97,21.05,747200.0,10.4868,10.5218,10.4818,10.5218,747200.0
2006-08-10 10:40:00,21.03,21.04,20.99,21.0,763000.0,10.5118,10.5168,10.4918,10.4968,763000.0
2006-08-10 10:50:00,21.0,21.01,20.97,20.99,411100.0,10.4968,10.5018,10.4818,10.4918,411100.0
2006-08-10 11:00:00,20.98,21.0,20.98,21.0,317400.0,10.4868,10.4968,10.4868,10.4968,317400.0
2006-08-10 11:10:00,21.0,21.0,20.98,20.99,252000.0,10.4968,10.4968,10.4868,10.4918,252000.0
2006-08-10 11:20:00,21.0,21.0,20.98,20.98,459500.0,10.4968,10.4968,10.4868,10.4868,459500.0
2006-08-10 11:30:00,20.98,20.99,20.95,20.96,585800.0,10.4868,10.4918,10.4718,10.4768,585800.0
2006-08-10 11:40:00,20.96,20.98,20.94,20.95,389800.0,10.4768,10.4868,10.4668,10.4718,389800.0
2006-08-10 11:50:00,20.96,20.96,20.91,20.94,400200.0,10.4768,10.4768,10.4518,10.4668,400200.0
2006-08-10 12:00:00,20.93,20.94,20.89,20.92,511100.0,10.4618,10.4668,10.4418,10.4568,511100.0
2006-08-10 12:10:00,20.92,20.93,20.9,20.91,526400.0,10.4568,10.4618,10.4468,10.4518,526400.0
2006-08-10 12:20:00,20.91,20.94,20.91,20.91,287600.0,10.4518,10.4668,10.4518,10.4518,287600.0
2006-08-10 12:30:00,20.91,20.92,20.88,20.89,596300.0,10.4518,10.4568,10.4368,10.4418,596300.0
2006-08-10 12:40:00,20.89,20.94,20.88,20.89,624600.0,10.4418,10.4668,10.4368,10.4418,624600.0
2006-08-10 12:50:00,20.89,20.94,20.89,20.9,448300.0,10.4418,10.4668,10.4418,10.4468,448300.0
2006-08-10 13:00:00,20.91,20.92,20.84,20.85,577600.0,10.4518,10.4568,10.4168,10.4218,577600.0
2006-08-10 13:10:00,20.84,20.86,20.83,20.84,649300.0,10.4168,10.4268,10.4118,10.4168,649300.0
2006-08-10 13:20:00,20.84,20.87,20.83,20.86,405400.0,10.4168,10.4318,10.4118,10.4268,405400.0
2006-08-10 13:30:00,20.85,20.87,20.83,20.85,360200.0,10.4218,10.4318,10.4118,10.4218,360200.0
2006-08-10 13:40:00,20.85,20.92,20.84,20.91,512400.0,10.4218,10.4568,10.4168,10.4518,512400.0
2006-08-10 13:50:00,20.91,20.92,20.9,20.9,168800.0,10.4518,10.4568,10.4468,10.4468,168800.0
2006-08-10 14:00:00,20.9,20.94,20.85,20.91,594700.0,10.4468,10.4668,10.4218,10.4518,594700.0
2006-08-10 14:10:00,20.9,20.94,20.89,20.9,523200.0,10.4468,10.4668,10.4418,10.4468,523200.0
2006-08-10 14:20:00,20.91,20.91,20.89,20.89,415000.0,10.4518,10.4518,10.4418,10.4418,415000.0
2006-08-10 14:30:00,20.9,20.94,20.88,20.91,554700.0,10.4468,10.4668,10.4368,10.4518,554700.0
2006-08-10 14:40:00,20.92,20.92,20.88,20.89,331100.0,10.4568,10.4568,10.4368,10.4418,331100.0
2006-08-10 14:50:00,20.88,20.92,20.88,20.89,448700.0,10.4368,10.4568,10.4368,10.4418,448700.0
2006-08-10 15:00:00,20.89,20.9,20.88,20.9,445500.0,10.4418,10.4468,10.4368,10.4468,445500.0
2006-08-10 15:10:00,20.89,20.91,20.89,20.9,582300.0,10.4418,10.4518,10.4418,10.4468,582300.0
2006-08-10 15:20:00,20.9,20.91,20.87,20.87,807500.0,10.4468,10.4518,10.4318,10.4318,807500.0
2006-08-10 15:30:00,20.88,20.89,20.84,20.84,994600.0,10.4368,10.4418,10.4168,10.4168,994600.0
2006-08-10 15:40:00,20.86,20.88,20.84,20.85,975100.0,10.4268,10.4368,10.4168,10.4218,975100.0
2006-08-10 15:50:00,20.85,20.88,20.83,20.84,1197500.0,10.4218,10.4368,10.4118,10.4168,1197500.0
2006-08-11 09:30:00,20.83,20.84,20.7,20.78,905400.0,10.4118,10.4168,10.3469,10.3869,905400.0
2006-08-11 09:40:00,20.82,20.85,20.56,20.6,781000.0,10.4069,10.4218,10.2769,10.2969,781000.0
2006-08-11 09:50:00,20.61,20.65,20.5,20.51,1602500.0,10.3019,10.3219,10.2469,10.2519,1602500.0
2006-08-11 10:00:00,20.5,20.53,20.35,20.35,1946500.0,10.2469,10.2619,10.1719,10.1719,1946500.0
2006-08-11 10:10:00,20.36,20.44,20.35,20.39,1033800.0,10.1769,10.2169,10.1719,10.1919,1033800.0
2006-08-11 10:20:00,20.39,20.4,20.34,20.35,667000.0,10.1919,10.1969,10.1669,10.1719,667000.0
2006-08-11 10:30:00,20.35,20.4,20.35,20.38,831000.0,10.1719,10.1969,10.1719,10.1869,831000.0
2006-08-11 10:40:00,20.38,20.4,20.19,20.19,1202300.0,10.1869,10.1969,10.0919,10.0919,1202300.0
2006-08-11 10:50:00,20.18,20.29,20.18,20.23,1526400.0,10.0869,10.1419,10.0869,10.1119,1526400.0
2006-08-11 11:00:00,20.23,20.24,20.18,20.2,907400.0,10.1119,10.1169,10.0869,10.0969,907400.0
2006-08-11 11:10:00,20.2,20.26,20.18,20.22,783500.0,10.0969,10.1269,10.0869,10.1069,783500.0
2006-08-11 11:20:00,20.22,20.24,20.19,20.2,714800.0,10.1069,10.1169,10.0919,10.0969,714800.0
2006-08-11 11:30:00,20.2,20.21,20.1,20.13,1169900.0,10.0969,10.1019,10.047,10.062,1169900.0
2006-08-11 11:40:00,20.13,20.19,20.1,20.14,586900.0,10.062,10.0919,10.047,10.067,586900.0
2006-08-11 11:50:00,20.15,20.21,20.13,20.19,944900.0,10.072,10.1019,10.062,10.0919,944900.0
2006-08-11 12:00:00,20.18,20.27,20.17,20.25,1251900.0,10.0869,10.1319,10.0819,10.1219,1251900.0
2006-08-11 12:10:00,20.25,20.34,20.25,20.29,850300.0,10.1219,10.1669,10.1219,10.1419,850300.0
2006-08-11 12:20:00,20.29,20.34,20.27,20.3,992400.0,10.1419,10.1669,10.1319,10.1469,992400.0
2006-08-11 12:30:00,20.3,20.31,20.18,20.18,3484200.0,10.1469,10.1519,10.0869,10.0869,3484200.0
2006-08-11 12:40:00,20.19,20.2,20.18,20.19,337800.0,10.0919,10.0969,10.0869,10.0919,337800.0
2006-08-11 12:50:00,20.2,20.2,20.18,20.19,403200.0,10.0969,10.0969,10.0869,10.0919,403200.0
2006-08-11 13:00:00,20.19,20.2,20.18,20.19,324400.0,10.0919,10.0969,10.0869,10.0919,324400.0
2006-08-11 13:10:00,20.2,20.23,20.18,20.2,1158700.0,10.0969,10.1119,10.0869,10.0969,1158700.0
2006-08-11 13:20:00,20.2,20.21,20.17,20.2,528100.0,10.0969,10.1019,10.0819,10.0969,528100.0
2006-08-11 13:30:00,20.19,20.21,20.18,20.2,535900.0,10.0919,10.1019,10.0869,10.0969,535900.0
2006-08-11 13:40:00,20.2,20.2,20.18,20.2,440100.0,10.0969,10.0969,10.0869,10.0969,440100.0
2006-08-11 13:50:00,20.19,20.22,20.18,20.2,875900.0,10.0919,10.1069,10.0869,10.0969,875900.0
2006-08-11 14:00:00,20.2,20.21,20.19,20.19,448900.0,10.0969,10.1019,10.0919,10.0919,448900.0
2006-08-11 14:10:00,20.2,20.2,20.14,20.14,1120400.0,10.0969,10.0969,10.067,10.067,1120400.0
2006-08-11 14:20:00,20.15,20.17,20.13,20.15,546900.0,10.072,10.0819,10.062,10.072,546900.0
2006-08-11 14:30:00,20.14,20.16,20.11,20.11,887400.0,10.067,10.077,10.052,10.052,887400.0
2006-08-11 14:40:00,20.11,20.13,20.08,20.12,1214200.0,10.052,10.062,10.037,10.057,1214200.0
2006-08-11 14:50:00,20.12,20.13,20.09,20.11,732800.0,10.057,10.062,10.042,10.052,732800.0
2006-08-11 15:00:00,20.11,20.17,20.1,20.15,654400.0,10.052,10.0819,10.047,10.072,654400.0
2006-08-11 15:10:00,20.15,20.19,20.13,20.19,791600.0,10.072,10.0919,10.062,10.0919,791600.0
2006-08-11 15:20:00,20.19,20.22,20.17,20.2,744000.0,10.0919,10.1069,10.0819,10.0969,744000.0
2006-08-11 15:30:00,20.19,20.22,20.16,20.2,1278600.0,10.0919,10.1069,10.077,10.0969,1278600.0
2006-08-11 15:40:00,20.19,20.21,20.1,20.11,995700.0,10.0919,10.1019,10.047,10.052,995700.0
2006-08-11 15:50:00,20.11,20.24,20.1,20.2,1263300.0,10.052,10.1169,10.047,10.0969,1263300.0
2006-08-14 09:30:00,20.35,20.4,20.33,20.35,620000.0,10.1719,10.1969,10.1619,10.1719,620000.0
2006-08-14 09:40:00,20.34,20.39,20.32,20.32,372100.0,10.1669,10.1919,10.1569,10.1569,372100.0
2006-08-14 09:50:00,20.33,20.48,20.32,20.41,566300.0,10.1619,10.2369,10.1569,10.2019,566300.0
2006-08-14 10:00:00,20.41,20.47,20.39,20.45,573900.0,10.2019,10.2319,10.1919,10.2219,573900.0
2006-08-14 10:10:00,20.44,20.46,20.4,20.4,323000.0,10.2169,10.2269,10.1969,10.1969,323000.0
2006-08-14 10:20:00,20.41,20.42,20.34,20.36,626400.0,10.2019,10.2069,10.1669,10.1769,626400.0
2006-08-14 10:30:00,20.36,20.39,20.28,20.28,376100.0,10.1769,10.1919,10.1369,10.1369,376100.0
2006-08-14 10:40:00,20.29,20.35,20.27,20.29,594200.0,10.1419,10.1719,10.1319,10.1419,594200.0
2006-08-14 10:50:00,20.3,20.32,20.28,20.3,404900.0,10.1469,10.1569,10.1369,10.1469,404900.0
2006-08-14 11:00:00,20.3,20.37,20.28,20.36,412800.0,10.1469,10.1819,10.1369,10.1769,412800.0
2006-08-14 11:10:00,20.36,20.38,20.29,20.29,337100.0,10.1769,10.1869,10.1419,10.1419,337100.0
2006-08-14 11:20:00,20.3,20.37,20.29,20.35,298300.0,10.1469,10.1819,10.1419,10.1719,298300.0
2006-08-14 11:30:00,20.34,20.38,20.34,20.36,199600.0,10.1669,10.1869,10.1669,10.1769,199600.0
2006-08-14 11:40:00,20.36,20.38,20.32,20.32,336800.0,10.1769,10.1869,10.1569,10.1569,336800.0
2006-08-14 11:50:00,20.33,20.36,20.31,20.35,274300.0,10.1619,10.1769,10.1519,10.1719,274300.0
2006-08-14 12:00:00,20.35,20.38,20.33,20.33,353100.0,10.1719,10.1869,10.1619,10.1619,353100.0
2006-08-14 12:10:00,20.34,20.45,20.33,20.43,973300.0,10.1669,10.2219,10.1619,10.2119,973300.0
2006-08-14 12:20:00,20.43,20.48,20.37,20.37,2391700.0,10.2119,10.2369,10.1819,10.1819,2391700.0
2006-08-14 12:30:00,20.41,20.43,20.38,20.42,953600.0,10.2019,10.2119,10.1869,10.2069,953600.0
2006-08-14 12:40:00,20.43,20.47,20.41,20.46,712500.0,10.2119,10.2319,10.2019,10.2269,712500.0
2006-08-14 12:50:00,20.47,20.53,20.45,20.51,666000.0,10.2319,10.2619,10.2219,10.2519,666000.0
2006-08-14 13:00:00,20.5,20.51,20.48,20.48,293700.0,10.2469,10.2519,10.2369,10.2369,293700.0
2006-08-14 13:10:00,20.49,20.53,20.48,20.52,291800.0,10.2419,10.2619,10.2369,10.2569,291800.0
2006-08-14 13:20:00,20.52,20.52,20.5,20.5,173500.0,10.2569,10.2569,10.2469,10.2469,173500.0
2006-08-14 13:30:00,20.5,20.52,20.5,20.52,143800.0,10.2469,10.2569,10.2469,10.2569,143800.0
2006-08-14 13:40:00,20.52,20.6,20.51,20.54,280000.0,10.2569,10.2969,10.2519,10.2669,280000.0
2006-08-14 13:50:00,20.53,20.53,20.48,20.51,161300.0,10.2619,10.2619,10.2369,10.2519,161300.0
2006-08-14 14:00:00,20.52,20.52,20.45,20.45,166000.0,10.2569,10.2569,10.2219,10.2219,166000.0
2006-08-14 14:10:00,20.45,20.5,20.44,20.49,220200.0,10.2219,10.2469,10.2169,10.2419,220200.0
2006-08-14 14:20:00,20.49,20.52,20.47,20.52,256000.0,10.2419,10.2569,10.2319,10.2569,256000.0
2006-08-14 14:30:00,20.51,20.54,20.5,20.54,363400.0,10.2519,10.2669,10.2469,10.2669,363400.0
2006-08-14 14:40:00,20.54,20.59,20.53,20.57,304900.0,10.2669,10.2919,10.2619,10.2819,304900.0
2006-08-14 14:50:00,20.58,20.58,20.49,20.51,366200.0,10.2869,10.2869,10.2419,10.2519,366200.0
2006-08-14 15:00:00,20.51,20.51,20.41,20.43,367900.0,10.2519,10.2519,10.2019,10.2119,367900.0
2006-08-14 15:10:00,20.43,20.49,20.42,20.46,404500.0,10.2119,10.2419,10.2069,10.2269,404500.0
2006-08-14 15:20:00,20.46,20.48,20.43,20.48,388800.0,10.2269,10.2369,10.2119,10.2369,388800.0
2006-08-14 15:30:00,20.47,20.48,20.42,20.45,334200.0,10.2319,10.2369,10.2069,10.2219,334200.0
2006-08-14 15:40:00,20.45,20.47,20.42,20.45,538600.0,10.2219,10.2319,10.2069,10.2219,538600.0
2006-08-14 15:50:00,20.44,20.45,20.38,20.4,704900.0,10.2169,10.2219,10.1869,10.1969,704900.0
2006-08-15 09:30:00,20.66,20.73,20.55,20.73,850700.0,10.3269,10.3619,10.2719,10.3619,850700.0
2006-08-15 09:40:00,20.73,20.74,20.7,20.73,467000.0,10.3619,10.3669,10.3469,10.3619,467000.0
2006-08-15 09:50:00,20.72,20.75,20.66,20.7,397600.0,10.3569,10.3719,10.3269,10.3469,397600.0
2006-08-15 10:00:00,20.71,20.74,20.7,20.72,509500.0,10.3519,10.3669,10.3469,10.3569,509500.0
2006-08-15 10:10:00,20.72,20.77,20.7,20.75,771600.0,10.3569,10.3819,10.3469,10.3719,771600.0
2006-08-15 10:20:00,20.75,20.76,20.74,20.75,141900.0,10.3719,10.3769,10.3669,10.3719,141900.0
2006-08-15 10:30:00,20.74,20.79,20.74,20.77,286600.0,10.3669,10.3919,10.3669,10.3819,286600.0
2006-08-15 10:40:00,20.76,20.8,20.74,20.74,230300.0,10.3769,10.3969,10.3669,10.3669,230300.0
2006-08-15 10:50:00,20.75,20.77,20.74,20.75,236000.0,10.3719,10.3819,10.3669,10.3719,236000.0
2006-08-15 11:00:00,20.75,20.8,20.74,20.76,291100.0,10.3719,10.3969,10.3669,10.3769,291100.0
2006-08-15 11:10:00,20.76,20.82,20.74,20.81,344800.0,10.3769,10.4069,10.3669,10.4019,344800.0
2006-08-15 11:20:00,20.81,20.81,20.76,20.76,208900.0,10.4019,10.4019,10.3769,10.3769,208900.0
2006-08-15 11:30:00,20.77,20.85,20.76,20.8,436300.0,10.3819,10.4218,10.3769,10.3969,436300.0
2006-08-15 11:40:00,20.8,20.83,20.79,20.8,1266500.0,10.3969,10.4118,10.3919,10.3969,1266500.0
2006-08-15 11:50:00,20.8,20.82,20.77,20.79,204400.0,10.3969,10.4069,10.3819,10.3919,204400.0
2006-08-15 12:00:00,20.79,20.82,20.71,20.76,428800.0,10.3919,10.4069,10.3519,10.3769,428800.0
2006-08-15 12:10:00,20.77,20.78,20.74,20.77,181900.0,10.3819,10.3869,10.3669,10.3819,181900.0
2006-08-15 12:20:00,20.77,20.78,20.71,20.71,243900.0,10.3819,10.3869,10.3519,10.3519,243900.0
2006-08-15 12:30:00,20.72,20.74,20.66,20.66,361300.0,10.3569,10.3669,10.3269,10.3269,361300.0
2006-08-15 12:40:00,20.66,20.68,20.65,20.65,750600.0,10.3269,10.3369,10.3219,10.3219,750600.0
2006-08-15 12:50:00,20.65,20.69,20.65,20.69,155400.0,10.3219,10.3419,10.3219,10.3419,155400.0
2006-08-15 13:00:00,20.68,20.72,20.68,20.7,161500.0,10.3369,10.3569,10.3369,10.3469,161500.0
2006-08-15 13:10:00,20.69,20.71,20.69,20.7,204700.0,10.3419,10.3519,10.3419,10.3469,204700.0
2006-08-15 13:20:00,20.71,20.73,20.7,20.71,213400.0,10.3519,10.3619,10.3469,10.3519,213400.0
2006-08-15 13:30:00,20.7,20.74,20.7,20.72,226700.0,10.3469,10.3669,10.3469,10.3569,226700.0
2006-08-15 13:40:00,20.73,20.76,20.69,20.73,231000.0,10.3619,10.3769,10.3419,10.3619,231000.0
2006-08-15 13:50:00,20.73,20.73,20.69,20.69,1338400.0,10.3619,10.3619,10.3419,10.3419,1338400.0
2006-08-15 14:00:00,20.69,20.71,20.69,20.71,381900.0,10.3419,10.3519,10.3419,10.3519,381900.0
2006-08-15 14:10:00,20.71,20.73,20.7,20.73,147400.0,10.3519,10.3619,10.3469,10.3619,147400.0
2006-08-15 14:20:00,20.72,20.75,20.72,20.72,147200.0,10.3569,10.3719,10.3569,10.3569,147200.0
2006-08-15 14:30:00,20.72,20.74,20.71,20.71,296200.0,10.3569,10.3669,10.3519,10.3519,296200.0
2006-08-15 14:40:00,20.72,20.78,20.7,20.75,256100.0,10.3569,10.3869,10.3469,10.3719,256100.0
2006-08-15 14:50:00,20.76,20.8,20.74,20.77,289300.0,10.3769,10.3969,10.3669,10.3819,289300.0
2006-08-15 15:00:00,20.78,20.78,20.75,20.76,185100.0,10.3869,10.3869,10.3719,10.3769,185100.0
2006-08-15 15:10:00,20.76,20.78,20.72,20.76,343900.0,10.3769,10.3869,10.3569,10.3769,343900.0
2006-08-15 15:20:00,20.77,20.8,20.75,20.79,479900.0,10.3819,10.3969,10.3719,10.3919,479900.0
2006-08-15 15:30:00,20.79,20.8,20.78,20.79,414500.0,10.3919,10.3969,10.3869,10.3919,414500.0
2006-08-15 15:40:00,20.78,20.81,20.78,20.79,664500.0,10.3869,10.4019,10.3869,10.3919,664500.0
2006-08-15 15:50:00,20.79,20.8,20.77,20.79,1194600.0,10.3919,10.3969,10.3819,10.3919,1194600.0
2006-08-16 09:30:00,20.91,20.97,20.85,20.9,550300.0,10.4518,10.4818,10.4218,10.4468,550300.0
2006-08-16 09:40:00,20.89,20.99,20.88,20.96,463300.0,10.4418,10.4918,10.4368,10.4768,463300.0
2006-08-16 09:50:00,20.97,20.99,20.92,20.94,385100.0,10.4818,10.4918,10.4568,10.4668,385100.0
2006-08-16 10:00:00,20.93,20.97,20.92,20.96,387100.0,10.4618,10.4818,10.4568,10.4768,387100.0
2006-08-16 10:10:00,20.96,21.0,20.93,20.99,333500.0,10.4768,10.4968,10.4618,10.4918,333500.0
2006-08-16 10:20:00,20.99,21.04,20.98,21.02,402500.0,10.4918,10.5168,10.4868,10.5068,402500.0
2006-08-16 10:30:00,21.01,21.02,20.95,20.99,470700.0,10.5018,10.5068,10.4718,10.4918,470700.0
2006-08-16 10:40:00,20.98,21.03,20.97,21.01,400700.0,10.4868,10.5118,10.4818,10.5018,400700.0
2006-08-16 10:50:00,21.02,21.08,21.01,21.08,322600.0,10.5068,10.5368,10.5018,10.5368,322600.0
2006-08-16 11:00:00,21.08,21.15,21.07,21.14,455200.0,10.5368,10.5718,10.5318,10.5668,455200.0
2006-08-16 11:10:00,21.14,21.15,21.08,21.09,374500.0,10.5668,10.5718,10.5368,10.5418,374500.0
2006-08-16 11:20:00,21.08,21.09,21.02,21.03,480900.0,10.5368,10.5418,10.5068,10.5118,480900.0
2006-08-16 11:30:00,21.03,21.07,21.02,21.05,330700.0,10.5118,10.5318,10.5068,10.5218,330700.0
2006-08-16 11:40:00,21.06,21.07,21.05,21.07,156700.0,10.5268,10.5318,10.5218,10.5318,156700.0
2006-08-16 11:50:00,21.07,21.1,21.06,21.08,234200.0,10.5318,10.5468,10.5268,10.5368,234200.0
2006-08-16 12:00:00,21.08,21.09,21.02,21.03,259300.0,10.5368,10.5418,10.5068,10.5118,259300.0
2006-08-16 12:10:00,21.03,21.1,21.03,21.09,287700.0,10.5118,10.5468,10.5118,10.5418,287700.0
2006-08-16 12:20:00,21.09,21.09,21.06,21.07,220900.0,10.5418,10.5418,10.5268,10.5318,220900.0
2006-08-16 12:30:00,21.08,21.12,21.08,21.11,298100.0,10.5368,10.5568,10.5368,10.5518,298100.0
2006-08-16 12:40:00,21.1,21.11,21.06,21.06,134900.0,10.5468,10.5518,10.5268,10.5268,134900.0
2006-08-16 12:50:00,21.06,21.11,21.06,21.1,214200.0,10.5268,10.5518,10.5268,10.5468,214200.0
2006-08-16 13:00:00,21.09,21.1,21.03,21.05,173900.0,10.5418,10.5468,10.5118,10.5218,173900.0
2006-08-16 13:10:00,21.06,21.06,21.02,21.02,701800.0,10.5268,10.5268,10.5068,10.5068,701800.0
2006-08-16 13:20:00,21.02,21.03,20.99,21.0,170200.0,10.5068,10.5118,10.4918,10.4968,170200.0
2006-08-16 13:30:00,21.0,21.01,20.99,21.0,165200.0,10.4968,10.5018,10.4918,10.4968,165200.0
2006-08-16 13:40:00,21.0,21.03,21.0,21.02,112400.0,10.4968,10.5118,10.4968,10.5068,112400.0
2006-08-16 13:50:00,21.03,21.06,21.02,21.03,137100.0,10.5118,10.5268,10.5068,10.5118,137100.0
2006-08-16 14:00:00,21.03,21.03,20.98,20.99,232900.0,10.5118,10.5118,10.4868,10.4918,232900.0
2006-08-16 14:10:00,20.99,21.03,20.98,21.02,192900.0,10.4918,10.5118,10.4868,10.5068,192900.0
2006-08-16 14:20:00,21.02,21.03,20.97,20.97,221300.0,10.5068,10.5118,10.4818,10.4818,221300.0
2006-08-16 14:30:00,20.98,21.03,20.97,21.02,249900.0,10.4868,10.5118,10.4818,10.5068,249900.0
2006-08-16 14:40:00,21.02,21.04,21.0,21.03,186300.0,10.5068,10.5168,10.4968,10.5118,186300.0
2006-08-16 14:50:00,21.03,21.09,21.03,21.08,335700.0,10.5118,10.5418,10.5118,10.5368,335700.0
2006-08-16 15:00:00,21.08,21.08,21.03,21.06,955000.0,10.5368,10.5368,10.5118,10.5268,955000.0
2006-08-16 15:10:00,21.06,21.11,21.06,21.1,353100.0,10.5268,10.5518,10.5268,10.5468,353100.0
2006-08-16 15:20:00,21.1,21.1,21.08,21.08,283300.0,10.5468,10.5468,10.5368,10.5368,283300.0
2006-08-16 15:30:00,21.08,21.09,21.06,21.07,256300.0,10.5368,10.5418,10.5268,10.5318,256300.0
2006-08-16 15:40:00,21.07,21.08,21.05,21.06,737600.0,10.5318,10.5368,10.5218,10.5268,737600.0
2006-08-16 15:50:00,21.06,21.1,21.06,21.09,1023700.0,10.5268,10.5468,10.5268,10.5418,1023700.0
2006-08-17 09:30:00,21.08,21.16,21.04,21.14,885900.0,10.5368,10.5768,10.5168,10.5668,885900.0
2006-08-17 09:40:00,21.15,21.19,21.13,21.17,746200.0,10.5718,10.5918,10.5618,10.5818,746200.0
2006-08-17 09:50:00,21.18,21.35,21.16,21.31,658900.0,10.5868,10.6718,10.5768,10.6518,658900.0
2006-08-17 10:00:00,21.31,21.32,21.23,21.25,724700.0,10.6518,10.6568,10.6118,10.6218,724700.0
2006-08-17 10:10:00,21.24,21.28,21.24,21.26,365700.0,10.6168,10.6368,10.6168,10.6268,365700.0
2006-08-17 10:20:00,21.26,21.29,21.25,21.27,451800.0,10.6268,10.6418,10.6218,10.6318,451800.0
2006-08-17 10:30:00,21.27,21.29,21.25,21.26,380900.0,10.6318,10.6418,10.6218,10.6268,380900.0
2006-08-17 10:40:00,21.27,21.31,21.26,21.3,402900.0,10.6318,10.6518,10.6268,10.6468,402900.0
2006-08-17 10:50:00,21.31,21.33,21.29,21.3,438000.0,10.6518,10.6618,10.6418,10.6468,438000.0
2006-08-17 11:00:00,21.3,21.31,21.26,21.27,316500.0,10.6468,10.6518,10.6268,10.6318,316500.0
2006-08-17 11:10:00,21.27,21.3,21.26,21.28,359600.0,10.6318,10.6468,10.6268,10.6368,359600.0
2006-08-17 11:20:00,21.27,21.28,21.25,21.25,280100.0,10.6318,10.6368,10.6218,10.6218,280100.0
2006-08-17 11:30:00,21.25,21.26,21.21,21.23,368300.0,10.6218,10.6268,10.6018,10.6118,368300.0
2006-08-17 11:40:00,21.22,21.27,21.22,21.27,515600.0,10.6068,10.6318,10.6068,10.6318,515600.0
2006-08-17 11:50:00,21.27,21.27,21.21,21.21,288600.0,10.6318,10.6318,10.6018,10.6018,288600.0
2006-08-17 12:00:00,21.21,21.22,21.18,21.21,313100.0,10.6018,10.6068,10.5868,10.6018,313100.0
2006-08-17 12:10:00,21.22,21.29,21.21,21.24,671800.0,10.6068,10.6418,10.6018,10.6168,671800.0
2006-08-17 12:20:00,21.25,21.26,21.23,21.26,498900.0,10.6218,10.6268,10.6118,10.6268,498900.0
2006-08-17 12:30:00,21.26,21.28,21.25,21.26,241600.0,10.6268,10.6368,10.6218,10.6268,241600.0
2006-08-17 12:40:00,21.25,21.27,21.24,21.26,244100.0,10.6218,10.6318,10.6168,10.6268,244100.0
2006-08-17 12:50:00,21.27,21.28,21.26,21.27,145500.0,10.6318,10.6368,10.6268,10.6318,145500.0
2006-08-17 13:00:00,21.27,21.28,21.26,21.28,327900.0,10.6318,10.6368,10.6268,10.6368,327900.0
2006-08-17 13:10:00,21.27,21.28,21.27,21.28,133500.0,10.6318,10.6368,10.6318,10.6368,133500.0
2006-08-17 13:20:00,21.27,21.29,21.27,21.29,171800.0,10.6318,10.6418,10.6318,10.6418,171800.0
2006-08-17 13:30:00,21.29,21.3,21.28,21.3,272600.0,10.6418,10.6468,10.6368,10.6468,272600.0
2006-08-17 13:40:00,21.3,21.3,21.27,21.28,541000.0,10.6468,10.6468,10.6318,10.6368,541000.0
2006-08-17 13:50:00,21.27,21.3,21.27,21.29,391600.0,10.6318,10.6468,10.6318,10.6418,391600.0
2006-08-17 14:00:00,21.29,21.29,21.26,21.28,226700.0,10.6418,10.6418,10.6268,10.6368,226700.0
2006-08-17 14:10:00,21.28,21.28,21.26,21.27,170700.0,10.6368,10.6368,10.6268,10.6318,170700.0
2006-08-17 14:20:00,21.28,21.3,21.27,21.27,379900.0,10.6368,10.6468,10.6318,10.6318,379900.0
2006-08-17 14:30:00,21.27,21.31,21.27,21.31,412500.0,10.6318,10.6518,10.6318,10.6518,412500.0
2006-08-17 14:40:00,21.3,21.32,21.3,21.31,314200.0,10.6468,10.6568,10.6468,10.6518,314200.0
2006-08-17 14:50:00,21.31,21.39,21.31,21.38,547300.0,10.6518,10.6918,10.6518,10.6868,547300.0
2006-08-17 15:00:00,21.39,21.45,21.37,21.45,544900.0,10.6918,10.7218,10.6818,10.7218,544900.0
2006-08-17 15:10:00,21.44,21.53,21.41,21.52,557700.0,10.7168,10.7617,10.7018,10.7567,557700.0
2006-08-17 15:20:00,21.54,21.55,21.51,21.54,744000.0,10.7667,10.7717,10.7517,10.7667,744000.0
2006-08-17 15:30:00,21.55,21.56,21.52,21.53,834900.0,10.7717,10.7767,10.7567,10.7617,834900.0
2006-08-17 15:40:00,21.53,21.53,21.47,21.49,723100.0,10.7617,10.7617,10.7318,10.7417,723100.0
2006-08-17 15:50:00,21.48,21.49,21.41,21.45,1252600.0,10.7368,10.7417,10.7018,10.7218,1252600.0
2006-08-18 09:30:00,21.49,21.5,21.24,21.27,1221300.0,10.7417,10.7467,10.6168,10.6318,1221300.0
2006-08-18 09:40:00,21.26,21.38,21.24,21.36,484100.0,10.6268,10.6868,10.6168,10.6768,484100.0
2006-08-18 09:50:00,21.36,21.5,21.33,21.37,291800.0,10.6768,10.7467,10.6618,10.6818,291800.0
2006-08-18 10:00:00,21.36,21.36,21.31,21.33,217300.0,10.6768,10.6768,10.6518,10.6618,217300.0
2006-08-18 10:10:00,21.32,21.37,21.31,21.34,311800.0,10.6568,10.6818,10.6518,10.6668,311800.0
2006-08-18 10:20:00,21.33,21.36,21.33,21.36,198700.0,10.6618,10.6768,10.6618,10.6768,198700.0
2006-08-18 10:30:00,21.35,21.37,21.33,21.35,284200.0,10.6718,10.6818,10.6618,10.6718,284200.0
2006-08-18 10:40:00,21.35,21.36,21.32,21.32,206600.0,10.6718,10.6768,10.6568,10.6568,206600.0
2006-08-18 10:50:00,21.32,21.33,21.29,21.31,220000.0,10.6568,10.6618,10.6418,10.6518,220000.0
2006-08-18 11:00:00,21.3,21.33,21.3,21.32,145900.0,10.6468,10.6618,10.6468,10.6568,145900.0
2006-08-18 11:10:00,21.31,21.32,21.3,21.31,135000.0,10.6518,10.6568,10.6468,10.6518,135000.0
2006-08-18 11:20:00,21.3,21.31,21.3,21.31,133800.0,10.6468,10.6518,10.6468,10.6518,133800.0
2006-08-18 11:30:00,21.31,21.33,21.3,21.32,303900.0,10.6518,10.6618,10.6468,10.6568,303900.0
2006-08-18 11:40:00,21.33,21.33,21.31,21.32,94100.0,10.6618,10.6618,10.6518,10.6568,94100.0
2006-08-18 11:50:00,21.33,21.39,21.32,21.39,209100.0,10.6618,10.6918,10.6568,10.6918,209100.0
2006-08-18 12:00:00,21.38,21.39,21.36,21.38,304400.0,10.6868,10.6918,10.6768,10.6868,304400.0
2006-08-18 12:10:00,21.39,21.39,21.34,21.36,114300.0,10.6918,10.6918,10.6668,10.6768,114300.0
2006-08-18 12:20:00,21.35,21.36,21.35,21.36,115800.0,10.6718,10.6768,10.6718,10.6768,115800.0
2006-08-18 12:30:00,21.36,21.36,21.35,21.35,64000.0,10.6768,10.6768,10.6718,10.6718,64000.0
2006-08-18 12:40:00,21.36,21.37,21.35,21.36,186000.0,10.6768,10.6818,10.6718,10.6768,186000.0
2006-08-18 12:50:00,21.37,21.44,21.36,21.39,279100.0,10.6818,10.7168,10.6768,10.6918,279100.0
2006-08-18 13:00:00,21.39,21.39,21.37,21.37,91800.0,10.6918,10.6918,10.6818,10.6818,91800.0
2006-08-18 13:10:00,21.38,21.42,21.37,21.42,172400.0,10.6868,10.7068,10.6818,10.7068,172400.0
2006-08-18 13:20:00,21.41,21.59,21.41,21.56,417700.0,10.7018,10.7917,10.7018,10.7767,417700.0
2006-08-18 13:30:00,21.57,21.6,21.55,21.58,461700.0,10.7817,10.7967,10.7717,10.7867,461700.0
2006-08-18 13:40:00,21.58,21.66,21.57,21.64,395500.0,10.7867,10.8267,10.7817,10.8167,395500.0
2006-08-18 13:50:00,21.64,21.72,21.63,21.66,687500.0,10.8167,10.8567,10.8117,10.8267,687500.0
2006-08-18 14:00:00,21.67,21.67,21.63,21.63,262100.0,10.8317,10.8317,10.8117,10.8117,262100.0
2006-08-18 14:10:00,21.63,21.64,21.57,21.58,406900.0,10.8117,10.8167,10.7817,10.7867,406900.0
2006-08-18 14:20:00,21.58,21.6,21.56,21.56,260000.0,10.7867,10.7967,10.7767,10.7767,260000.0
2006-08-18 14:30:00,21.56,21.64,21.56,21.57,595100.0,10.7767,10.8167,10.7767,10.7817,595100.0
2006-08-18 14:40:00,21.57,21.57,21.5,21.5,258500.0,10.7817,10.7817,10.7467,10.7467,258500.0
2006-08-18 14:50:00,21.51,21.56,21.48,21.56,315800.0,10.7517,10.7767,10.7368,10.7767,315800.0
2006-08-18 15:00:00,21.56,21.62,21.55,21.57,367800.0,10.7767,10.8067,10.7717,10.7817,367800.0
2006-08-18 15:10:00,21.58,21.62,21.56,21.62,346500.0,10.7867,10.8067,10.7767,10.8067,346500.0
2006-08-18 15:20:00,21.62,21.62,21.6,21.6,180800.0,10.8067,10.8067,10.7967,10.7967,180800.0
2006-08-18 15:30:00,21.6,21.69,21.6,21.68,534900.0,10.7967,10.8417,10.7967,10.8367,534900.0
2006-08-18 15:40:00,21.68,21.75,21.67,21.75,1088700.0,10.8367,10.8717,10.8317,10.8717,1088700.0
2006-08-18 15:50:00,21.75,21.75,21.62,21.63,1025400.0,10.8717,10.8717,10.8067,10.8117,1025400.0
2006-08-21 09:30:00,21.75,21.79,21.68,21.72,532400.0,10.8717,10.8917,10.8367,10.8567,532400.0
2006-08-21 09:40:00,21.71,21.79,21.7,21.77,573800.0,10.8517,10.8917,10.8467,10.8817,573800.0
2006-08-21 09:50:00,21.77,21.82,21.71,21.8,347300.0,10.8817,10.9067,10.8517,10.8967,347300.0
2006-08-21 10:00:00,21.8,21.83,21.76,21.77,325600.0,10.8967,10.9117,10.8767,10.8817,325600.0
2006-08-21 10:10:00,21.78,21.8,21.77,21.78,263800.0,10.8867,10.8967,10.8817,10.8867,263800.0
2006-08-21 10:20:00,21.79,21.82,21.79,21.82,254800.0,10.8917,10.9067,10.8917,10.9067,254800.0
2006-08-21 10:30:00,21.82,21.85,21.81,21.81,302600.0,10.9067,10.9217,10.9017,10.9017,302600.0
2006-08-21 10:40:00,21.81,21.81,21.78,21.79,183700.0,10.9017,10.9017,10.8867,10.8917,183700.0
2006-08-21 10:50:00,21.78,21.79,21.69,21.69,256600.0,10.8867,10.8917,10.8417,10.8417,256600.0
2006-08-21 11:00:00,21.69,21.7,21.58,21.6,344700.0,10.8417,10.8467,10.7867,10.7967,344700.0
2006-08-21 11:10:00,21.6,21.62,21.53,21.61,559300.0,10.7967,10.8067,10.7617,10.8017,559300.0
2006-08-21 11:20:00,21.62,21.63,21.6,21.6,157900.0,10.8067,10.8117,10.7967,10.7967,157900.0
2006-08-21 11:30:00,21.61,21.63,21.6,21.62,243800.0,10.8017,10.8117,10.7967,10.8067,243800.0
2006-08-21 11:40:00,21.63,21.64,21.62,21.64,242200.0,10.8117,10.8167,10.8067,10.8167,242200.0
2006-08-21 11:50:00,21.63,21.72,21.63,21.71,420200.0,10.8117,10.8567,10.8117,10.8517,420200.0
2006-08-21 12:00:00,21.72,21.75,21.7,21.75,285300.0,10.8567,10.8717,10.8467,10.8717,285300.0
2006-08-21 12:10:00,21.75,21.78,21.69,21.74,570000.0,10.8717,10.8867,10.8417,10.8667,570000.0
2006-08-21 12:20:00,21.74,21.75,21.74,21.75,53900.0,10.8667,10.8717,10.8667,10.8717,53900.0
2006-08-21 12:30:00,21.74,21.75,21.7,21.74,362600.0,10.8667,10.8717,10.8467,10.8667,362600.0
2006-08-21 12:40:00,21.74,21.76,21.73,21.74,149600.0,10.8667,10.8767,10.8617,10.8667,149600.0
2006-08-21 12:50:00,21.73,21.76,21.73,21.75,115400.0,10.8617,10.8767,10.8617,10.8717,115400.0
2006-08-21 13:00:00,21.75,21.76,21.74,21.74,156400.0,10.8717,10.8767,10.8667,10.8667,156400.0
2006-08-21 13:10:00,21.75,21.75,21.74,21.74,59800.0,10.8717,10.8717,10.8667,10.8667,59800.0
2006-08-21 13:20:00,21.74,21.75,21.73,21.73,85400.0,10.8667,10.8717,10.8617,10.8617,85400.0
2006-08-21 13:30:00,21.73,21.74,21.7,21.72,57500.0,10.8617,10.8667,10.8467,10.8567,57500.0
2006-08-21 13:40:00,21.71,21.72,21.7,21.7,137200.0,10.8517,10.8567,10.8467,10.8467,137200.0
2006-08-21 13:50:00,21.71,21.75,21.7,21.74,211100.0,10.8517,10.8717,10.8467,10.8667,211100.0
2006-08-21 14:00:00,21.74,21.75,21.74,21.75,74400.0,10.8667,10.8717,10.8667,10.8717,74400.0
2006-08-21 14:10:00,21.74,21.75,21.68,21.69,268100.0,10.8667,10.8717,10.8367,10.8417,268100.0
2006-08-21 14:20:00,21.69,21.72,21.66,21.71,277400.0,10.8417,10.8567,10.8267,10.8517,277400.0
2006-08-21 14:30:00,21.7,21.73,21.69,21.69,230300.0,10.8467,10.8617,10.8417,10.8417,230300.0
2006-08-21 14:40:00,21.7,21.7,21.67,21.67,347500.0,10.8467,10.8467,10.8317,10.8317,347500.0
2006-08-21 14:50:00,21.67,21.68,21.63,21.63,196900.0,10.8317,10.8367,10.8117,10.8117,196900.0
2006-08-21 15:00:00,21.63,21.65,21.58,21.59,405100.0,10.8117,10.8217,10.7867,10.7917,405100.0
2006-08-21 15:10:00,21.58,21.59,21.55,21.56,292700.0,10.7867,10.7917,10.7717,10.7767,292700.0
2006-08-21 15:20:00,21.56,21.59,21.54,21.55,666300.0,10.7767,10.7917,10.7667,10.7717,666300.0
2006-08-21 15:30:00,21.56,21.62,21.55,21.59,314400.0,10.7767,10.8067,10.7717,10.7917,314400.0
2006-08-21 15:40:00,21.6,21.6,21.48,21.5,464300.0,10.7967,10.7967,10.7368,10.7467,464300.0
2006-08-21 15:50:00,21.5,21.57,21.49,21.57,463000.0,10.7467,10.7817,10.7417,10.7817,463000.0
2006-08-22 09:30:00,21.6,21.73,21.59,21.63,284900.0,10.7967,10.8617,10.7917,10.8117,284900.0
2006-08-22 09:40:00,21.63,21.68,21.6,21.63,277200.0,10.8117,10.8367,10.7967,10.8117,277200.0
2006-08-22 09:50:00,21.64,21.69,21.62,21.66,251900.0,10.8167,10.8417,10.8067,10.8267,251900.0
2006-08-22 10:00:00,21.65,21.71,21.65,21.7,185900.0,10.8217,10.8517,10.8217,10.8467,185900.0
2006-08-22 10:10:00,21.69,21.73,21.67,21.73,249600.0,10.8417,10.8617,10.8317,10.8617,249600.0
2006-08-22 10:20:00,21.73,21.77,21.68,21.69,241500.0,10.8617,10.8817,10.8367,10.8417,241500.0
2006-08-22 10:30:00,21.69,21.77,21.69,21.76,262400.0,10.8417,10.8817,10.8417,10.8767,262400.0
2006-08-22 10:40:00,21.75,21.82,21.75,21.81,296900.0,10.8717,10.9067,10.8717,10.9017,296900.0
2006-08-22 10:50:00,21.8,21.95,21.8,21.95,538500.0,10.8967,10.9717,10.8967,10.9717,538500.0
2006-08-22 11:00:00,21.94,21.95,21.89,21.9,367700.0,10.9667,10.9717,10.9417,10.9467,367700.0
2006-08-22 11:10:00,21.9,21.9,21.85,21.85,184500.0,10.9467,10.9467,10.9217,10.9217,184500.0
2006-08-22 11:20:00,21.86,21.89,21.84,21.84,231600.0,10.9267,10.9417,10.9167,10.9167,231600.0
2006-08-22 11:30:00,21.85,21.85,21.82,21.82,149600.0,10.9217,10.9217,10.9067,10.9067,149600.0
2006-08-22 11:40:00,21.82,21.83,21.79,21.79,108600.0,10.9067,10.9117,10.8917,10.8917,108600.0
2006-08-22 11:50:00,21.8,21.81,21.77,21.78,122800.0,10.8967,10.9017,10.8817,10.8867,122800.0
2006-08-22 12:00:00,21.79,21.8,21.76,21.77,399900.0,10.8917,10.8967,10.8767,10.8817,399900.0
2006-08-22 12:10:00,21.76,21.8,21.74,21.75,197300.0,10.8767,10.8967,10.8667,10.8717,197300.0
2006-08-22 12:20:00,21.75,21.77,21.74,21.76,169600.0,10.8717,10.8817,10.8667,10.8767,169600.0
2006-08-22 12:30:00,21.76,21.82,21.75,21.8,163300.0,10.8767,10.9067,10.8717,10.8967,163300.0
2006-08-22 12:40:00,21.8,21.8,21.77,21.78,71600.0,10.8967,10.8967,10.8817,10.8867,71600.0
2006-08-22 12:50:00,21.78,21.79,21.77,21.77,33600.0,10.8867,10.8917,10.8817,10.8817,33600.0
2006-08-22 13:00:00,21.78,21.79,21.76,21.78,140000.0,10.8867,10.8917,10.8767,10.8867,140000.0
2006-08-22 13:10:00,21.78,21.79,21.75,21.75,133300.0,10.8867,10.8917,10.8717,10.8717,133300.0
2006-08-22 13:20:00,21.75,21.76,21.74,21.75,160000.0,10.8717,10.8767,10.8667,10.8717,160000.0
2006-08-22 13:30:00,21.75,21.76,21.74,21.76,140300.0,10.8717,10.8767,10.8667,10.8767,140300.0
2006-08-22 13:40:00,21.75,21.76,21.7,21.71,175800.0,10.8717,10.8767,10.8467,10.8517,175800.0
2006-08-22 13:50:00,21.72,21.76,21.71,21.75,149700.0,10.8567,10.8767,10.8517,10.8717,149700.0
2006-08-22 14:00:00,21.74,21.75,21.7,21.7,118800.0,10.8667,10.8717,10.8467,10.8467,118800.0
2006-08-22 14:10:00,21.7,21.76,21.7,21.75,160200.0,10.8467,10.8767,10.8467,10.8717,160200.0
2006-08-22 14:20:00,21.75,21.76,21.72,21.72,381800.0,10.8717,10.8767,10.8567,10.8567,381800.0
2006-08-22 14:30:00,21.72,21.77,21.72,21.74,115200.0,10.8567,10.8817,10.8567,10.8667,115200.0
2006-08-22 14:40:00,21.74,21.78,21.74,21.74,156900.0,10.8667,10.8867,10.8667,10.8667,156900.0
2006-08-22 14:50:00,21.74,21.78,21.71,21.77,253800.0,10.8667,10.8867,10.8517,10.8817,253800.0
2006-08-22 15:00:00,21.77,21.81,21.76,21.79,278200.0,10.8817,10.9017,10.8767,10.8917,278200.0
2006-08-22 15:10:00,21.79,21.82,21.78,21.78,254500.0,10.8917,10.9067,10.8867,10.8867,254500.0
2006-08-22 15:20:00,21.78,21.8,21.75,21.78,376500.0,10.8867,10.8967,10.8717,10.8867,376500.0
2006-08-22 15:30:00,21.79,21.8,21.77,21.79,229300.0,10.8917,10.8967,10.8817,10.8917,229300.0
2006-08-22 15:40:00,21.8,21.86,21.79,21.84,516900.0,10.8967,10.9267,10.8917,10.9167,516900.0
2006-08-22 15:50:00,21.83,21.85,21.79,21.82,632000.0,10.9117,10.9217,10.8917,10.9067,632000.0
2006-08-23 09:30:00,21.84,21.92,21.84,21.9,416900.0,10.9167,10.9567,10.9167,10.9467,416900.0
2006-08-23 09:40:00,21.9,21.9,21.85,21.85,282800.0,10.9467,10.9467,10.9217,10.9217,282800.0
2006-08-23 09:50:00,21.86,21.86,21.62,21.64,364000.0,10.9267,10.9267,10.8067,10.8167,364000.0
2006-08-23 10:00:00,21.64,21.68,21.56,21.58,449500.0,10.8167,10.8367,10.7767,10.7867,449500.0
2006-08-23 10:10:00,21.56,21.64,21.53,21.62,661100.0,10.7767,10.8167,10.7617,10.8067,661100.0
2006-08-23 10:20:00,21.62,21.63,21.56,21.58,371600.0,10.8067,10.8117,10.7767,10.7867,371600.0
2006-08-23 10:30:00,21.58,21.61,21.57,21.59,193100.0,10.7867,10.8017,10.7817,10.7917,193100.0
2006-08-23 10:40:00,21.59,21.62,21.57,21.6,250600.0,10.7917,10.8067,10.7817,10.7967,250600.0
2006-08-23 10:50:00,21.59,21.61,21.56,21.6,360000.0,10.7917,10.8017,10.7767,10.7967,360000.0
2006-08-23 11:00:00,21.59,21.62,21.57,21.57,393500.0,10.7917,10.8067,10.7817,10.7817,393500.0
2006-08-23 11:10:00,21.58,21.6,21.57,21.59,385000.0,10.7867,10.7967,10.7817,10.7917,385000.0
2006-08-23 11:20:00,21.6,21.62,21.57,21.62,146000.0,10.7967,10.8067,10.7817,10.8067,146000.0
2006-08-23 11:30:00,21.61,21.62,21.58,21.59,151600.0,10.8017,10.8067,10.7867,10.7917,151600.0
2006-08-23 11:40:00,21.59,21.61,21.58,21.58,81700.0,10.7917,10.8017,10.7867,10.7867,81700.0
2006-08-23 11:50:00,21.59,21.63,21.58,21.61,259300.0,10.7917,10.8117,10.7867,10.8017,259300.0
2006-08-23 12:00:00,21.6,21.62,21.58,21.61,290000.0,10.7967,10.8067,10.7867,10.8017,290000.0
2006-08-23 12:10:00,21.61,21.66,21.6,21.66,110900.0,10.8017,10.8267,10.7967,10.8267,110900.0
2006-08-23 12:20:00,21.65,21.66,21.63,21.64,110400.0,10.8217,10.8267,10.8117,10.8167,110400.0
2006-08-23 12:30:00,21.64,21.65,21.63,21.64,45700.0,10.8167,10.8217,10.8117,10.8167,45700.0
2006-08-23 12:40:00,21.64,21.65,21.62,21.63,111700.0,10.8167,10.8217,10.8067,10.8117,111700.0
2006-08-23 12:50:00,21.64,21.66,21.63,21.64,73500.0,10.8167,10.8267,10.8117,10.8167,73500.0
2006-08-23 13:00:00,21.63,21.64,21.58,21.58,227900.0,10.8117,10.8167,10.7867,10.7867,227900.0
2006-08-23 13:10:00,21.58,21.6,21.57,21.6,148600.0,10.7867,10.7967,10.7817,10.7967,148600.0
2006-08-23 13:20:00,21.59,21.6,21.58,21.59,94400.0,10.7917,10.7967,10.7867,10.7917,94400.0
2006-08-23 13:30:00,21.58,21.6,21.57,21.58,233200.0,10.7867,10.7967,10.7817,10.7867,233200.0
2006-08-23 13:40:00,21.58,21.65,21.58,21.64,512000.0,10.7867,10.8217,10.7867,10.8167,512000.0
2006-08-23 13:50:00,21.64,21.64,21.58,21.59,175600.0,10.8167,10.8167,10.7867,10.7917,175600.0
2006-08-23 14:00:00,21.6,21.6,21.59,21.59,316800.0,10.7967,10.7967,10.7917,10.7917,316800.0
2006-08-23 14:10:00,21.59,21.6,21.58,21.59,157200.0,10.7917,10.7967,10.7867,10.7917,157200.0
2006-08-23 14:20:00,21.59,21.62,21.59,21.6,229700.0,10.7917,10.8067,10.7917,10.7967,229700.0
2006-08-23 14:30:00,21.6,21.62,21.59,21.6,185900.0,10.7967,10.8067,10.7917,10.7967,185900.0
2006-08-23 14:40:00,21.6,21.6,21.59,21.6,98000.0,10.7967,10.7967,10.7917,10.7967,98000.0
2006-08-23 14:50:00,21.6,21.6,21.58,21.6,211900.0,10.7967,10.7967,10.7867,10.7967,211900.0
2006-08-23 15:00:00,21.6,21.63,21.59,21.6,667100.0,10.7967,10.8117,10.7917,10.7967,667100.0
2006-08-23 15:10:00,21.61,21.63,21.6,21.62,125400.0,10.8017,10.8117,10.7967,10.8067,125400.0
2006-08-23 15:20:00,21.62,21.67,21.6,21.65,225700.0,10.8067,10.8317,10.7967,10.8217,225700.0
2006-08-23 15:30:00,21.65,21.66,21.61,21.65,146000.0,10.8217,10.8267,10.8017,10.8217,146000.0
2006-08-23 15:40:00,21.64,21.65,21.63,21.65,192500.0,10.8167,10.8217,10.8117,10.8217,192500.0
2006-08-23 15:50:00,21.65,21.65,21.63,21.64,290400.0,10.8217,10.8217,10.8117,10.8167,290400.0
2006-08-24 09:30:00,21.63,21.76,21.63,21.72,368100.0,10.8117,10.8767,10.8117,10.8567,368100.0
2006-08-24 09:40:00,21.72,21.78,21.71,21.74,99400.0,10.8567,10.8867,10.8517,10.8667,99400.0
2006-08-24 09:50:00,21.74,21.78,21.71,21.71,151400.0,10.8667,10.8867,10.8517,10.8517,151400.0
2006-08-24 10:00:00,21.72,21.74,21.67,21.74,115900.0,10.8567,10.8667,10.8317,10.8667,115900.0
2006-08-24 10:10:00,21.73,21.75,21.72,21.75,87300.0,10.8617,10.8717,10.8567,10.8717,87300.0
2006-08-24 10:20:00,21.75,21.75,21.67,21.68,142800.0,10.8717,10.8717,10.8317,10.8367,142800.0
2006-08-24 10:30:00,21.68,21.7,21.63,21.64,103600.0,10.8367,10.8467,10.8117,10.8167,103600.0
2006-08-24 10:40:00,21.65,21.65,21.6,21.62,225200.0,10.8217,10.8217,10.7967,10.8067,225200.0
2006-08-24 10:50:00,21.62,21.65,21.61,21.63,113400.0,10.8067,10.8217,10.8017,10.8117,113400.0
2006-08-24 11:00:00,21.62,21.69,21.6,21.68,291200.0,10.8067,10.8417,10.7967,10.8367,291200.0
2006-08-24 11:10:00,21.67,21.71,21.66,21.68,176100.0,10.8317,10.8517,10.8267,10.8367,176100.0
2006-08-24 11:20:00,21.68,21.69,21.64,21.64,100200.0,10.8367,10.8417,10.8167,10.8167,100200.0
2006-08-24 11:30:00,21.64,21.64,21.6,21.61,181700.0,10.8167,10.8167,10.7967,10.8017,181700.0
2006-08-24 11:40:00,21.6,21.68,21.59,21.64,487500.0,10.7967,10.8367,10.7917,10.8167,487500.0
2006-08-24 11:50:00,21.65,21.65,21.63,21.64,86400.0,10.8217,10.8217,10.8117,10.8167,86400.0
2006-08-24 12:00:00,21.64,21.64,21.6,21.62,68700.0,10.8167,10.8167,10.7967,10.8067,68700.0
2006-08-24 12:10:00,21.62,21.65,21.62,21.65,42100.0,10.8067,10.8217,10.8067,10.8217,42100.0
2006-08-24 12:20:00,21.64,21.67,21.63,21.66,134400.0,10.8167,10.8317,10.8117,10.8267,134400.0
2006-08-24 12:30:00,21.67,21.69,21.65,21.66,77200.0,10.8317,10.8417,10.8217,10.8267,77200.0
2006-08-24 12:40:00,21.65,21.67,21.64,21.66,52100.0,10.8217,10.8317,10.8167,10.8267,52100.0
2006-08-24 12:50:00,21.66,21.67,21.64,21.66,101400.0,10.8267,10.8317,10.8167,10.8267,101400.0
2006-08-24 13:00:00,21.67,21.67,21.64,21.67,98200.0,10.8317,10.8317,10.8167,10.8317,98200.0
2006-08-24 13:10:00,21.66,21.67,21.66,21.66,69700.0,10.8267,10.8317,10.8267,10.8267,69700.0
2006-08-24 13:20:00,21.66,21.68,21.66,21.67,225400.0,10.8267,10.8367,10.8267,10.8317,225400.0
2006-08-24 13:30:00,21.67,21.68,21.64,21.65,168700.0,10.8317,10.8367,10.8167,10.8217,168700.0
2006-08-24 13:40:00,21.65,21.65,21.63,21.64,132800.0,10.8217,10.8217,10.8117,10.8167,132800.0
2006-08-24 13:50:00,21.64,21.66,21.64,21.65,113000.0,10.8167,10.8267,10.8167,10.8217,113000.0
2006-08-24 14:00:00,21.65,21.7,21.64,21.67,551000.0,10.8217,10.8467,10.8167,10.8317,551000.0
2006-08-24 14:10:00,21.67,21.7,21.63,21.66,292400.0,10.8317,10.8467,10.8117,10.8267,292400.0
2006-08-24 14:20:00,21.66,21.67,21.64,21.65,68400.0,10.8267,10.8317,10.8167,10.8217,68400.0
2006-08-24 14:30:00,21.65,21.68,21.64,21.66,195000.0,10.8217,10.8367,10.8167,10.8267,195000.0
2006-08-24 14:40:00,21.66,21.66,21.63,21.65,95400.0,10.8267,10.8267,10.8117,10.8217,95400.0
2006-08-24 14:50:00,21.64,21.68,21.64,21.67,174900.0,10.8167,10.8367,10.8167,10.8317,174900.0
2006-08-24 15:00:00,21.66,21.68,21.64,21.66,427500.0,10.8267,10.8367,10.8167,10.8267,427500.0
2006-08-24 15:10:00,21.66,21.69,21.65,21.69,171900.0,10.8267,10.8417,10.8217,10.8417,171900.0
2006-08-24 15:20:00,21.69,21.69,21.65,21.67,190500.0,10.8417,10.8417,10.8217,10.8317,190500.0
2006-08-24 15:30:00,21.67,21.68,21.65,21.66,187900.0,10.8317,10.8367,10.8217,10.8267,187900.0
2006-08-24 15:40:00,21.66,21.67,21.64,21.64,130400.0,10.8267,10.8317,10.8167,10.8167,130400.0
2006-08-24 15:50:00,21.64,21.65,21.6,21.63,408700.0,10.8167,10.8217,10.7967,10.8117,408700.0
2006-08-25 09:30:00,21.6,21.68,21.6,21.67,360400.0,10.7967,10.8367,10.7967,10.8317,360400.0
2006-08-25 09:40:00,21.68,21.71,21.65,21.65,198400.0,10.8367,10.8517,10.8217,10.8217,198400.0
2006-08-25 09:50:00,21.66,21.72,21.65,21.71,179600.0,10.8267,10.8567,10.8217,10.8517,179600.0
2006-08-25 10:00:00,21.71,21.75,21.71,21.71,165200.0,10.8517,10.8717,10.8517,10.8517,165200.0
2006-08-25 10:10:00,21.7,21.71,21.65,21.68,188300.0,10.8467,10.8517,10.8217,10.8367,188300.0
2006-08-25 10:20:00,21.68,21.72,21.67,21.69,191300.0,10.8367,10.8567,10.8317,10.8417,191300.0
2006-08-25 10:30:00,21.7,21.71,21.68,21.68,143100.0,10.8467,10.8517,10.8367,10.8367,143100.0
2006-08-25 10:40:00,21.68,21.69,21.65,21.68,131100.0,10.8367,10.8417,10.8217,10.8367,131100.0
2006-08-25 10:50:00,21.68,21.7,21.66,21.67,95000.0,10.8367,10.8467,10.8267,10.8317,95000.0
2006-08-25 11:00:00,21.67,21.69,21.65,21.66,109900.0,10.8317,10.8417,10.8217,10.8267,109900.0
2006-08-25 11:10:00,21.65,21.67,21.65,21.66,143800.0,10.8217,10.8317,10.8217,10.8267,143800.0
2006-08-25 11:20:00,21.65,21.69,21.65,21.66,64400.0,10.8217,10.8417,10.8217,10.8267,64400.0
2006-08-25 11:30:00,21.65,21.67,21.64,21.65,167700.0,10.8217,10.8317,10.8167,10.8217,167700.0
2006-08-25 11:40:00,21.66,21.69,21.65,21.68,94100.0,10.8267,10.8417,10.8217,10.8367,94100.0
2006-08-25 11:50:00,21.68,21.7,21.68,21.69,175600.0,10.8367,10.8467,10.8367,10.8417,175600.0
2006-08-25 12:00:00,21.69,21.77,21.69,21.76,235300.0,10.8417,10.8817,10.8417,10.8767,235300.0
2006-08-25 12:10:00,21.76,21.76,21.71,21.73,124300.0,10.8767,10.8767,10.8517,10.8617,124300.0
2006-08-25 12:20:00,21.73,21.76,21.72,21.73,95100.0,10.8617,10.8767,10.8567,10.8617,95100.0
2006-08-25 12:30:00,21.73,21.75,21.73,21.75,111800.0,10.8617,10.8717,10.8617,10.8717,111800.0
2006-08-25 12:40:00,21.74,21.76,21.73,21.73,126200.0,10.8667,10.8767,10.8617,10.8617,126200.0
2006-08-25 12:50:00,21.73,21.74,21.7,21.71,56400.0,10.8617,10.8667,10.8467,10.8517,56400.0
2006-08-25 13:00:00,21.71,21.74,21.71,21.73,85600.0,10.8517,10.8667,10.8517,10.8617,85600.0
2006-08-25 13:10:00,21.73,21.74,21.7,21.7,77800.0,10.8617,10.8667,10.8467,10.8467,77800.0
2006-08-25 13:20:00,21.7,21.72,21.68,21.71,100400.0,10.8467,10.8567,10.8367,10.8517,100400.0
2006-08-25 13:30:00,21.71,21.73,21.69,21.7,90600.0,10.8517,10.8617,10.8417,10.8467,90600.0
2006-08-25 13:40:00,21.69,21.7,21.65,21.66,128300.0,10.8417,10.8467,10.8217,10.8267,128300.0
2006-08-25 13:50:00,21.67,21.68,21.64,21.65,189400.0,10.8317,10.8367,10.8167,10.8217,189400.0
2006-08-25 14:00:00,21.65,21.69,21.62,21.66,201700.0,10.8217,10.8417,10.8067,10.8267,201700.0
2006-08-25 14:10:00,21.66,21.68,21.65,21.67,96000.0,10.8267,10.8367,10.8217,10.8317,96000.0
2006-08-25 14:20:00,21.66,21.67,21.65,21.67,74800.0,10.8267,10.8317,10.8217,10.8317,74800.0
2006-08-25 14:30:00,21.67,21.71,21.66,21.69,84400.0,10.8317,10.8517,10.8267,10.8417,84400.0
2006-08-25 14:40:00,21.7,21.72,21.68,21.7,101400.0,10.8467,10.8567,10.8367,10.8467,101400.0
2006-08-25 14:50:00,21.69,21.69,21.65,21.66,80700.0,10.8417,10.8417,10.8217,10.8267,80700.0
2006-08-25 15:00:00,21.66,21.68,21.65,21.66,119700.0,10.8267,10.8367,10.8217,10.8267,119700.0
2006-08-25 15:10:00,21.65,21.66,21.65,21.65,133600.0,10.8217,10.8267,10.8217,10.8217,133600.0
2006-08-25 15:20:00,21.66,21.68,21.61,21.62,251000.0,10.8267,10.8367,10.8017,10.8067,251000.0
2006-08-25 15:30:00,21.62,21.66,21.62,21.64,296900.0,10.8067,10.8267,10.8067,10.8167,296900.0
2006-08-25 15:40:00,21.65,21.65,21.63,21.63,189000.0,10.8217,10.8217,10.8117,10.8117,189000.0
2006-08-25 15:50:00,21.64,21.68,21.59,21.65,407800.0,10.8167,10.8367,10.7917,10.8217,407800.0
2006-08-28 09:30:00,21.74,21.76,21.7,21.71,153700.0,10.8667,10.8767,10.8467,10.8517,153700.0
2006-08-28 09:40:00,21.7,21.82,21.7,21.81,178400.0,10.8467,10.9067,10.8467,10.9017,178400.0
2006-08-28 09:50:00,21.81,21.87,21.81,21.86,187600.0,10.9017,10.9317,10.9017,10.9267,187600.0
2006-08-28 10:00:00,21.86,21.89,21.81,21.81,103400.0,10.9267,10.9417,10.9017,10.9017,103400.0
2006-08-28 10:10:00,21.8,21.9,21.8,21.87,191600.0,10.8967,10.9467,10.8967,10.9317,191600.0
2006-08-28 10:20:00,21.88,21.95,21.87,21.95,220200.0,10.9367,10.9717,10.9317,10.9717,220200.0
2006-08-28 10:30:00,21.95,21.95,21.93,21.94,106900.0,10.9717,10.9717,10.9617,10.9667,106900.0
2006-08-28 10:40:00,21.95,21.95,21.87,21.9,123900.0,10.9717,10.9717,10.9317,10.9467,123900.0
2006-08-28 10:50:00,21.9,21.92,21.85,21.87,113500.0,10.9467,10.9567,10.9217,10.9317,113500.0
2006-08-28 11:00:00,21.87,21.91,21.86,21.89,104300.0,10.9317,10.9517,10.9267,10.9417,104300.0
2006-08-28 11:10:00,21.89,21.9,21.84,21.85,93200.0,10.9417,10.9467,10.9167,10.9217,93200.0
2006-08-28 11:20:00,21.85,21.86,21.81,21.81,87100.0,10.9217,10.9267,10.9017,10.9017,87100.0
2006-08-28 11:30:00,21.81,21.81,21.77,21.77,139700.0,10.9017,10.9017,10.8817,10.8817,139700.0
2006-08-28 11:40:00,21.77,21.79,21.73,21.79,247200.0,10.8817,10.8917,10.8617,10.8917,247200.0
2006-08-28 11:50:00,21.79,21.86,21.78,21.79,222000.0,10.8917,10.9267,10.8867,10.8917,222000.0
2006-08-28 12:00:00,21.78,21.83,21.77,21.8,91700.0,10.8867,10.9117,10.8817,10.8967,91700.0
2006-08-28 12:10:00,21.8,21.85,21.79,21.84,86000.0,10.8967,10.9217,10.8917,10.9167,86000.0
2006-08-28 12:20:00,21.84,21.88,21.81,21.82,214700.0,10.9167,10.9367,10.9017,10.9067,214700.0
2006-08-28 12:30:00,21.82,21.84,21.8,21.81,68400.0,10.9067,10.9167,10.8967,10.9017,68400.0
2006-08-28 12:40:00,21.81,21.86,21.81,21.85,97600.0,10.9017,10.9267,10.9017,10.9217,97600.0
2006-08-28 12:50:00,21.85,21.86,21.83,21.84,44200.0,10.9217,10.9267,10.9117,10.9167,44200.0
2006-08-28 13:00:00,21.84,21.85,21.81,21.82,63300.0,10.9167,10.9217,10.9017,10.9067,63300.0
2006-08-28 13:10:00,21.82,21.83,21.79,21.79,215600.0,10.9067,10.9117,10.8917,10.8917,215600.0
2006-08-28 13:20:00,21.79,21.8,21.74,21.75,111800.0,10.8917,10.8967,10.8667,10.8717,111800.0
2006-08-28 13:30:00,21.75,21.81,21.75,21.8,90500.0,10.8717,10.9017,10.8717,10.8967,90500.0
2006-08-28 13:40:00,21.8,21.81,21.76,21.77,88800.0,10.8967,10.9017,10.8767,10.8817,88800.0
2006-08-28 13:50:00,21.78,21.79,21.77,21.79,59900.0,10.8867,10.8917,10.8817,10.8917,59900.0
2006-08-28 14:00:00,21.78,21.83,21.77,21.81,91200.0,10.8867,10.9117,10.8817,10.9017,91200.0
2006-08-28 14:10:00,21.8,21.81,21.76,21.76,71400.0,10.8967,10.9017,10.8767,10.8767,71400.0
2006-08-28 14:20:00,21.76,21.81,21.75,21.8,110400.0,10.8767,10.9017,10.8717,10.8967,110400.0
2006-08-28 14:30:00,21.8,21.82,21.79,21.82,147700.0,10.8967,10.9067,10.8917,10.9067,147700.0
2006-08-28 14:40:00,21.81,21.82,21.81,21.82,44400.0,10.9017,10.9067,10.9017,10.9067,44400.0
2006-08-28 14:50:00,21.81,21.82,21.8,21.8,89100.0,10.9017,10.9067,10.8967,10.8967,89100.0
2006-08-28 15:00:00,21.81,21.81,21.79,21.8,96500.0,10.9017,10.9017,10.8917,10.8967,96500.0
2006-08-28 15:10:00,21.79,21.89,21.79,21.87,312100.0,10.8917,10.9417,10.8917,10.9317,312100.0
2006-08-28 15:20:00,21.88,21.88,21.8,21.81,183000.0,10.9367,10.9367,10.8967,10.9017,183000.0
2006-08-28 15:30:00,21.8,21.81,21.77,21.78,147900.0,10.8967,10.9017,10.8817,10.8867,147900.0
2006-08-28 15:40:00,21.78,21.79,21.76,21.76,135600.0,10.8867,10.8917,10.8767,10.8767,135600.0
2006-08-28 15:50:00,21.76,21.79,21.74,21.75,325600.0,10.8767,10.8917,10.8667,10.8717,325600.0
2006-08-29 09:30:00,21.78,21.79,21.75,21.77,215100.0,10.8867,10.8917,10.8717,10.8817,215100.0
2006-08-29 09:40:00,21.77,21.86,21.76,21.8,187200.0,10.8817,10.9267,10.8767,10.8967,187200.0
2006-08-29 09:50:00,21.8,21.8,21.76,21.78,189500.0,10.8967,10.8967,10.8767,10.8867,189500.0
2006-08-29 10:00:00,21.78,21.8,21.76,21.76,127700.0,10.8867,10.8967,10.8767,10.8767,127700.0
2006-08-29 10:10:00,21.77,21.78,21.75,21.77,153400.0,10.8817,10.8867,10.8717,10.8817,153400.0
2006-08-29 10:20:00,21.77,21.81,21.76,21.77,116800.0,10.8817,10.9017,10.8767,10.8817,116800.0
2006-08-29 10:30:00,21.77,21.8,21.75,21.79,159800.0,10.8817,10.8967,10.8717,10.8917,159800.0
2006-08-29 10:40:00,21.79,21.82,21.7,21.74,336600.0,10.8917,10.9067,10.8467,10.8667,336600.0
2006-08-29 10:50:00,21.74,21.78,21.73,21.76,285400.0,10.8667,10.8867,10.8617,10.8767,285400.0
2006-08-29 11:00:00,21.75,21.77,21.75,21.76,188700.0,10.8717,10.8817,10.8717,10.8767,188700.0
2006-08-29 11:10:00,21.76,21.77,21.75,21.77,97900.0,10.8767,10.8817,10.8717,10.8817,97900.0
2006-08-29 11:20:00,21.77,21.78,21.76,21.77,99400.0,10.8817,10.8867,10.8767,10.8817,99400.0
2006-08-29 11:30:00,21.77,21.82,21.76,21.82,115100.0,10.8817,10.9067,10.8767,10.9067,115100.0
2006-08-29 11:40:00,21.82,21.84,21.82,21.84,87700.0,10.9067,10.9167,10.9067,10.9167,87700.0
2006-08-29 11:50:00,21.84,21.85,21.83,21.83,112200.0,10.9167,10.9217,10.9117,10.9117,112200.0
2006-08-29 12:00:00,21.84,21.84,21.82,21.84,137800.0,10.9167,10.9167,10.9067,10.9167,137800.0
2006-08-29 12:10:00,21.83,21.84,21.83,21.84,49800.0,10.9117,10.9167,10.9117,10.9167,49800.0
2006-08-29 12:20:00,21.83,21.84,21.83,21.83,39400.0,10.9117,10.9167,10.9117,10.9117,39400.0
2006-08-29 12:30:00,21.83,21.84,21.83,21.84,55500.0,10.9117,10.9167,10.9117,10.9167,55500.0
2006-08-29 12:40:00,21.84,21.92,21.84,21.91,182100.0,10.9167,10.9567,10.9167,10.9517,182100.0
2006-08-29 12:50:00,21.91,21.92,21.87,21.87,197900.0,10.9517,10.9567,10.9317,10.9317,197900.0
2006-08-29 13:00:00,21.88,21.9,21.87,21.9,155700.0,10.9367,10.9467,10.9317,10.9467,155700.0
2006-08-29 13:10:00,21.88,21.89,21.87,21.87,121500.0,10.9367,10.9417,10.9317,10.9317,121500.0
2006-08-29 13:20:00,21.88,21.88,21.86,21.87,145400.0,10.9367,10.9367,10.9267,10.9317,145400.0
2006-08-29 13:30:00,21.88,21.88,21.84,21.85,36800.0,10.9367,10.9367,10.9167,10.9217,36800.0
2006-08-29 13:40:00,21.84,21.85,21.84,21.84,18900.0,10.9167,10.9217,10.9167,10.9167,18900.0
2006-08-29 13:50:00,21.85,21.85,21.83,21.85,86200.0,10.9217,10.9217,10.9117,10.9217,86200.0
2006-08-29 14:00:00,21.84,21.84,21.79,21.81,265800.0,10.9167,10.9167,10.8917,10.9017,265800.0
2006-08-29 14:10:00,21.8,21.87,21.8,21.86,114100.0,10.8967,10.9317,10.8967,10.9267,114100.0
2006-08-29 14:20:00,21.85,21.88,21.85,21.86,74900.0,10.9217,10.9367,10.9217,10.9267,74900.0
2006-08-29 14:30:00,21.85,21.9,21.84,21.89,109500.0,10.9217,10.9467,10.9167,10.9417,109500.0
2006-08-29 14:40:00,21.9,21.92,21.89,21.91,110700.0,10.9467,10.9567,10.9417,10.9517,110700.0
2006-08-29 14:50:00,21.91,21.92,21.88,21.91,157300.0,10.9517,10.9567,10.9367,10.9517,157300.0
2006-08-29 15:00:00,21.91,21.94,21.89,21.92,141100.0,10.9517,10.9667,10.9417,10.9567,141100.0
2006-08-29 15:10:00,21.92,21.94,21.9,21.94,137100.0,10.9567,10.9667,10.9467,10.9667,137100.0
2006-08-29 15:20:00,21.94,21.94,21.93,21.94,146800.0,10.9667,10.9667,10.9617,10.9667,146800.0
2006-08-29 15:30:00,21.94,21.95,21.93,21.95,161400.0,10.9667,10.9717,10.9617,10.9717,161400.0
2006-08-29 15:40:00,21.95,21.95,21.92,21.94,265000.0,10.9717,10.9717,10.9567,10.9667,265000.0
2006-08-29 15:50:00,21.94,21.95,21.93,21.95,299300.0,10.9667,10.9717,10.9617,10.9717,299300.0
2006-08-30 09:30:00,21.89,21.99,21.89,21.91,286900.0,10.9417,10.9917,10.9417,10.9517,286900.0
2006-08-30 09:40:00,21.92,21.98,21.92,21.92,229500.0,10.9567,10.9867,10.9567,10.9567,229500.0
2006-08-30 09:50:00,21.92,21.97,21.9,21.95,121600.0,10.9567,10.9817,10.9467,10.9717,121600.0
2006-08-30 10:00:00,21.96,21.96,21.92,21.93,97500.0,10.9767,10.9767,10.9567,10.9617,97500.0
2006-08-30 10:10:00,21.93,21.98,21.93,21.97,172400.0,10.9617,10.9867,10.9617,10.9817,172400.0
2006-08-30 10:20:00,21.97,22.01,21.96,22.01,165400.0,10.9817,11.0017,10.9767,11.0017,165400.0
2006-08-30 10:30:00,22.02,22.08,22.01,22.07,198800.0,11.0067,11.0367,11.0017,11.0317,198800.0
2006-08-30 10:40:00,22.08,22.11,22.07,22.11,113500.0,11.0367,11.0517,11.0317,11.0517,113500.0
2006-08-30 10:50:00,22.11,22.11,22.04,22.04,129800.0,11.0517,11.0517,11.0167,11.0167,129800.0
2006-08-30 11:00:00,22.04,22.11,22.04,22.08,145600.0,11.0167,11.0517,11.0167,11.0367,145600.0
2006-08-30 11:10:00,22.08,22.09,22.03,22.07,129700.0,11.0367,11.0417,11.0117,11.0317,129700.0
2006-08-30 11:20:00,22.08,22.08,22.07,22.08,49100.0,11.0367,11.0367,11.0317,11.0367,49100.0
2006-08-30 11:30:00,22.08,22.08,22.0,22.0,166600.0,11.0367,11.0367,10.9967,10.9967,166600.0
2006-08-30 11:40:00,22.0,22.01,21.98,22.0,103100.0,10.9967,11.0017,10.9867,10.9967,103100.0
2006-08-30 11:50:00,21.99,21.99,21.95,21.95,155700.0,10.9917,10.9917,10.9717,10.9717,155700.0
2006-08-30 12:00:00,21.96,21.97,21.94,21.95,128600.0,10.9767,10.9817,10.9667,10.9717,128600.0
2006-08-30 12:10:00,21.96,21.97,21.95,21.95,48900.0,10.9767,10.9817,10.9717,10.9717,48900.0
2006-08-30 12:20:00,21.96,21.98,21.95,21.96,65400.0,10.9767,10.9867,10.9717,10.9767,65400.0
2006-08-30 12:30:00,21.96,22.02,21.96,21.99,78000.0,10.9767,11.0067,10.9767,10.9917,78000.0
2006-08-30 12:40:00,21.99,21.99,21.95,21.96,135000.0,10.9917,10.9917,10.9717,10.9767,135000.0
2006-08-30 12:50:00,21.96,22.01,21.96,22.01,70800.0,10.9767,11.0017,10.9767,11.0017,70800.0
2006-08-30 13:00:00,22.0,22.05,22.0,22.05,65500.0,10.9967,11.0217,10.9967,11.0217,65500.0
2006-08-30 13:10:00,22.05,22.05,21.94,21.95,97200.0,11.0217,11.0217,10.9667,10.9717,97200.0
2006-08-30 13:20:00,21.94,21.98,21.93,21.97,87200.0,10.9667,10.9867,10.9617,10.9817,87200.0
2006-08-30 13:30:00,21.97,22.03,21.97,22.01,63400.0,10.9817,11.0117,10.9817,11.0017,63400.0
2006-08-30 13:40:00,22.01,22.02,21.99,22.0,48900.0,11.0017,11.0067,10.9917,10.9967,48900.0
2006-08-30 13:50:00,21.99,22.03,21.99,22.02,66400.0,10.9917,11.0117,10.9917,11.0067,66400.0
2006-08-30 14:00:00,22.02,22.05,22.01,22.05,58500.0,11.0067,11.0217,11.0017,11.0217,58500.0
2006-08-30 14:10:00,22.04,22.06,22.0,22.01,52800.0,11.0167,11.0267,10.9967,11.0017,52800.0
2006-08-30 14:20:00,22.01,22.02,22.0,22.0,33900.0,11.0017,11.0067,10.9967,10.9967,33900.0
2006-08-30 14:30:00,22.0,22.01,21.9,21.91,157300.0,10.9967,11.0017,10.9467,10.9517,157300.0
2006-08-30 14:40:00,21.91,21.94,21.9,21.91,144700.0,10.9517,10.9667,10.9467,10.9517,144700.0
2006-08-30 14:50:00,21.91,21.96,21.9,21.96,137100.0,10.9517,10.9767,10.9467,10.9767,137100.0
2006-08-30 15:00:00,21.95,21.98,21.9,21.94,126700.0,10.9717,10.9867,10.9467,10.9667,126700.0
2006-08-30 15:10:00,21.94,21.95,21.88,21.9,154800.0,10.9667,10.9717,10.9367,10.9467,154800.0
2006-08-30 15:20:00,21.91,22.01,21.9,21.96,223200.0,10.9517,11.0017,10.9467,10.9767,223200.0
2006-08-30 15:30:00,21.95,21.97,21.95,21.96,101200.0,10.9717,10.9817,10.9717,10.9767,101200.0
2006-08-30 15:40:00,21.96,22.02,21.96,22.0,186500.0,10.9767,11.0067,10.9767,10.9967,186500.0
2006-08-30 15:50:00,22.0,22.01,21.87,21.95,306700.0,10.9967,11.0017,10.9317,10.9717,306700.0
2006-08-31 09:30:00,21.99,22.0,21.87,21.88,156900.0,10.9917,10.9967,10.9317,10.9367,156900.0
2006-08-31 09:40:00,21.87,21.9,21.8,21.81,77100.0,10.9317,10.9467,10.8967,10.9017,77100.0
2006-08-31 09:50:00,21.8,21.91,21.8,21.9,130000.0,10.8967,10.9517,10.8967,10.9467,130000.0
2006-08-31 10:00:00,21.89,21.91,21.89,21.91,72300.0,10.9417,10.9517,10.9417,10.9517,72300.0
2006-08-31 10:10:00,21.9,21.91,21.86,21.88,79400.0,10.9467,10.9517,10.9267,10.9367,79400.0
2006-08-31 10:20:00,21.87,21.89,21.85,21.88,64300.0,10.9317,10.9417,10.9217,10.9367,64300.0
2006-08-31 10:30:00,21.88,21.88,21.83,21.86,74900.0,10.9367,10.9367,10.9117,10.9267,74900.0
2006-08-31 10:40:00,21.86,21.87,21.83,21.84,86200.0,10.9267,10.9317,10.9117,10.9167,86200.0
2006-08-31 10:50:00,21.84,21.86,21.84,21.85,57600.0,10.9167,10.9267,10.9167,10.9217,57600.0
2006-08-31 11:00:00,21.85,21.91,21.84,21.87,222000.0,10.9217,10.9517,10.9167,10.9317,222000.0
2006-08-31 11:10:00,21.87,21.88,21.85,21.87,73600.0,10.9317,10.9367,10.9217,10.9317,73600.0
2006-08-31 11:20:00,21.86,21.87,21.84,21.84,101500.0,10.9267,10.9317,10.9167,10.9167,101500.0
2006-08-31 11:30:00,21.85,21.87,21.84,21.84,183800.0,10.9217,10.9317,10.9167,10.9167,183800.0
2006-08-31 11:40:00,21.84,21.85,21.82,21.84,138300.0,10.9167,10.9217,10.9067,10.9167,138300.0
2006-08-31 11:50:00,21.85,21.86,21.84,21.85,138000.0,10.9217,10.9267,10.9167,10.9217,138000.0
2006-08-31 12:00:00,21.85,21.85,21.84,21.85,33800.0,10.9217,10.9217,10.9167,10.9217,33800.0
2006-08-31 12:10:00,21.85,21.86,21.84,21.85,67800.0,10.9217,10.9267,10.9167,10.9217,67800.0
2006-08-31 12:20:00,21.85,21.87,21.81,21.84,100400.0,10.9217,10.9317,10.9017,10.9167,100400.0
2006-08-31 12:30:00,21.84,21.85,21.83,21.83,74700.0,10.9167,10.9217,10.9117,10.9117,74700.0
2006-08-31 12:40:00,21.83,21.86,21.83,21.85,52000.0,10.9117,10.9267,10.9117,10.9217,52000.0
2006-08-31 12:50:00,21.85,21.87,21.84,21.86,31800.0,10.9217,10.9317,10.9167,10.9267,31800.0
2006-08-31 13:00:00,21.85,21.86,21.84,21.84,44900.0,10.9217,10.9267,10.9167,10.9167,44900.0
2006-08-31 13:10:00,21.84,21.84,21.82,21.84,35000.0,10.9167,10.9167,10.9067,10.9167,35000.0
2006-08-31 13:20:00,21.83,21.84,21.82,21.83,28700.0,10.9117,10.9167,10.9067,10.9117,28700.0
2006-08-31 13:30:00,21.83,21.83,21.8,21.82,82200.0,10.9117,10.9117,10.8967,10.9067,82200.0
2006-08-31 13:40:00,21.81,21.82,21.8,21.82,65800.0,10.9017,10.9067,10.8967,10.9067,65800.0
2006-08-31 13:50:00,21.82,21.84,21.81,21.83,43200.0,10.9067,10.9167,10.9017,10.9117,43200.0
2006-08-31 14:00:00,21.83,21.83,21.8,21.81,118000.0,10.9117,10.9117,10.8967,10.9017,118000.0
2006-08-31 14:10:00,21.82,21.82,21.8,21.81,71700.0,10.9067,10.9067,10.8967,10.9017,71700.0
2006-08-31 14:20:00,21.81,21.82,21.79,21.82,150200.0,10.9017,10.9067,10.8917,10.9067,150200.0
2006-08-31 14:30:00,21.82,21.84,21.8,21.81,123100.0,10.9067,10.9167,10.8967,10.9017,123100.0
2006-08-31 14:40:00,21.81,21.82,21.77,21.78,150900.0,10.9017,10.9067,10.8817,10.8867,150900.0
2006-08-31 14:50:00,21.78,21.82,21.78,21.79,382800.0,10.8867,10.9067,10.8867,10.8917,382800.0
2006-08-31 15:00:00,21.79,21.82,21.78,21.79,147700.0,10.8917,10.9067,10.8867,10.8917,147700.0
2006-08-31 15:10:00,21.79,21.8,21.77,21.79,145200.0,10.8917,10.8967,10.8817,10.8917,145200.0
2006-08-31 15:20:00,21.79,21.81,21.77,21.79,235100.0,10.8917,10.9017,10.8817,10.8917,235100.0
2006-08-31 15:30:00,21.79,21.79,21.76,21.77,280000.0,10.8917,10.8917,10.8767,10.8817,280000.0
2006-08-31 15:40:00,21.78,21.83,21.75,21.79,456000.0,10.8867,10.9117,10.8717,10.8917,456000.0
2006-08-31 15:50:00,21.8,21.83,21.74,21.75,597800.0,10.8967,10.9117,10.8667,10.8717,597800.0
2006-09-01 09:30:00,22.89,22.9,22.6,22.77,2309900.0,11.4415,11.4465,11.2966,11.3816,2309900.0
2006-09-01 09:40:00,22.76,22.88,22.6,22.88,1855500.0,11.3766,11.4365,11.2966,11.4365,1855500.0
2006-09-01 09:50:00,22.87,22.98,22.85,22.91,2825300.0,11.4315,11.4865,11.4215,11.4515,2825300.0
2006-09-01 10:00:00,22.9,22.94,22.86,22.92,1710700.0,11.4465,11.4665,11.4265,11.4565,1710700.0
2006-09-01 10:10:00,22.92,23.0,22.91,22.99,1487500.0,11.4565,11.4965,11.4515,11.4915,1487500.0
2006-09-01 10:20:00,22.98,23.06,22.96,23.06,1417500.0,11.4865,11.5265,11.4765,11.5265,1417500.0
2006-09-01 10:30:00,23.05,23.06,22.84,22.9,1685200.0,11.5215,11.5265,11.4165,11.4465,1685200.0
2006-09-01 10:40:00,22.9,22.99,22.87,22.97,1004100.0,11.4465,11.4915,11.4315,11.4815,1004100.0
2006-09-01 10:50:00,22.97,22.98,22.9,22.95,424100.0,11.4815,11.4865,11.4465,11.4715,424100.0
2006-09-01 11:00:00,22.95,23.0,22.91,22.99,557400.0,11.4715,11.4965,11.4515,11.4915,557400.0
2006-09-01 11:10:00,22.99,23.0,22.92,22.92,289800.0,11.4915,11.4965,11.4565,11.4565,289800.0
2006-09-01 11:20:00,22.93,22.99,22.92,22.96,406900.0,11.4615,11.4915,11.4565,11.4765,406900.0
2006-09-01 11:30:00,22.96,22.97,22.93,22.95,464100.0,11.4765,11.4815,11.4615,11.4715,464100.0
2006-09-01 11:40:00,22.95,22.96,22.91,22.92,446600.0,11.4715,11.4765,11.4515,11.4565,446600.0
2006-09-01 11:50:00,22.91,22.95,22.91,22.94,678900.0,11.4515,11.4715,11.4515,11.4665,678900.0
2006-09-01 12:00:00,22.94,22.95,22.92,22.92,333500.0,11.4665,11.4715,11.4565,11.4565,333500.0
2006-09-01 12:10:00,22.93,22.93,22.85,22.89,343300.0,11.4615,11.4615,11.4215,11.4415,343300.0
2006-09-01 12:20:00,22.88,22.91,22.85,22.86,295900.0,11.4365,11.4515,11.4215,11.4265,295900.0
2006-09-01 12:30:00,22.86,22.94,22.85,22.94,394300.0,11.4265,11.4665,11.4215,11.4665,394300.0
2006-09-01 12:40:00,22.94,22.97,22.92,22.96,837100.0,11.4665,11.4815,11.4565,11.4765,837100.0
2006-09-01 12:50:00,22.95,22.96,22.92,22.92,195900.0,11.4715,11.4765,11.4565,11.4565,195900.0
2006-09-01 13:00:00,22.92,22.96,22.91,22.94,374500.0,11.4565,11.4765,11.4515,11.4665,374500.0
2006-09-01 13:10:00,22.94,22.95,22.93,22.94,310800.0,11.4665,11.4715,11.4615,11.4665,310800.0
2006-09-01 13:20:00,22.95,22.97,22.94,22.96,193900.0,11.4715,11.4815,11.4665,11.4765,193900.0
2006-09-01 13:30:00,22.97,22.97,22.94,22.96,305200.0,11.4815,11.4815,11.4665,11.4765,305200.0
2006-09-01 13:40:00,22.96,22.96,22.94,22.95,194100.0,11.4765,11.4765,11.4665,11.4715,194100.0
2006-09-01 13:50:00,22.95,22.96,22.94,22.95,276100.0,11.4715,11.4765,11.4665,11.4715,276100.0
2006-09-01 14:00:00,22.95,23.0,22.95,22.99,511100.0,11.4715,11.4965,11.4715,11.4915,511100.0
2006-09-01 14:10:00,22.99,23.0,22.98,22.98,136500.0,11.4915,11.4965,11.4865,11.4865,136500.0
2006-09-01 14:20:00,22.98,23.0,22.98,22.99,208500.0,11.4865,11.4965,11.4865,11.4915,208500.0
2006-09-01 14:30:00,22.99,23.0,22.94,22.95,409500.0,11.4915,11.4965,11.4665,11.4715,409500.0
2006-09-01 14:40:00,22.95,22.97,22.94,22.96,268900.0,11.4715,11.4815,11.4665,11.4765,268900.0
2006-09-01 14:50:00,22.95,22.96,22.94,22.95,307700.0,11.4715,11.4765,11.4665,11.4715,307700.0
2006-09-01 15:00:00,22.95,22.96,22.94,22.96,293700.0,11.4715,11.4765,11.4665,11.4765,293700.0
2006-09-01 15:10:00,22.95,22.97,22.94,22.97,465000.0,11.4715,11.4815,11.4665,11.4815,465000.0
2006-09-01 15:20:00,22.96,22.98,22.94,22.95,449900.0,11.4765,11.4865,11.4665,11.4715,449900.0
2006-09-01 15:30:00,22.95,22.99,22.94,22.96,561500.0,11.4715,11.4915,11.4665,11.4765,561500.0
2006-09-01 15:40:00,22.96,22.97,22.94,22.94,937900.0,11.4765,11.4815,11.4665,11.4665,937900.0
2006-09-01 15:50:00,22.94,22.96,22.94,22.95,863100.0,11.4665,11.4765,11.4665,11.4715,863100.0
2006-09-05 09:30:00,22.44,22.73,22.25,22.59,1268900.0,11.2166,11.3616,11.1216,11.2916,1268900.0
2006-09-05 09:40:00,22.58,22.81,22.5,22.78,942300.0,11.2866,11.4016,11.2466,11.3866,942300.0
2006-09-05 09:50:00,22.79,22.85,22.55,22.77,970400.0,11.3916,11.4215,11.2716,11.3816,970400.0
2006-09-05 10:00:00,22.77,22.82,22.4,22.77,619600.0,11.3816,11.4065,11.1966,11.3816,619600.0
2006-09-05 10:10:00,22.77,22.8,22.71,22.72,520100.0,11.3816,11.3966,11.3516,11.3566,520100.0
2006-09-05 10:20:00,22.71,22.76,22.68,22.7,891700.0,11.3516,11.3766,11.3366,11.3466,891700.0
2006-09-05 10:30:00,22.7,22.71,22.66,22.7,467600.0,11.3466,11.3516,11.3266,11.3466,467600.0
2006-09-05 10:40:00,22.69,22.77,22.65,22.7,443700.0,11.3416,11.3816,11.3216,11.3466,443700.0
2006-09-05 10:50:00,22.69,22.73,22.67,22.69,311600.0,11.3416,11.3616,11.3316,11.3416,311600.0
2006-09-05 11:00:00,22.69,22.75,22.68,22.69,411200.0,11.3416,11.3716,11.3366,11.3416,411200.0
2006-09-05 11:10:00,22.69,22.8,22.69,22.79,339300.0,11.3416,11.3966,11.3416,11.3916,339300.0
2006-09-05 11:20:00,22.78,22.79,22.73,22.73,234900.0,11.3866,11.3916,11.3616,11.3616,234900.0
2006-09-05 11:30:00,22.72,22.74,22.7,22.73,398300.0,11.3566,11.3666,11.3466,11.3616,398300.0
2006-09-05 11:40:00,22.72,22.74,22.72,22.73,217000.0,11.3566,11.3666,11.3566,11.3616,217000.0
2006-09-05 11:50:00,22.72,22.73,22.68,22.72,197400.0,11.3566,11.3616,11.3366,11.3566,197400.0
2006-09-05 12:00:00,22.72,22.76,22.72,22.75,134700.0,11.3566,11.3766,11.3566,11.3716,134700.0
2006-09-05 12:10:00,22.75,22.76,22.73,22.74,135700.0,11.3716,11.3766,11.3616,11.3666,135700.0
2006-09-05 12:20:00,22.75,22.76,22.67,22.69,246700.0,11.3716,11.3766,11.3316,11.3416,246700.0
2006-09-05 12:30:00,22.7,22.73,22.68,22.7,238700.0,11.3466,11.3616,11.3366,11.3466,238700.0
2006-09-05 12:40:00,22.7,22.72,22.68,22.71,174400.0,11.3466,11.3566,11.3366,11.3516,174400.0
2006-09-05 12:50:00,22.71,22.75,22.69,22.71,201400.0,11.3516,11.3716,11.3416,11.3516,201400.0
2006-09-05 13:00:00,22.7,22.74,22.69,22.71,211700.0,11.3466,11.3666,11.3416,11.3516,211700.0
2006-09-05 13:10:00,22.72,22.73,22.67,22.73,172500.0,11.3566,11.3616,11.3316,11.3616,172500.0
2006-09-05 13:20:00,22.73,22.75,22.71,22.72,94900.0,11.3616,11.3716,11.3516,11.3566,94900.0
2006-09-05 13:30:00,22.73,22.74,22.7,22.73,162000.0,11.3616,11.3666,11.3466,11.3616,162000.0
2006-09-05 13:40:00,22.73,22.74,22.7,22.7,448700.0,11.3616,11.3666,11.3466,11.3466,448700.0
2006-09-05 13:50:00,22.7,22.74,22.69,22.74,254400.0,11.3466,11.3666,11.3416,11.3666,254400.0
2006-09-05 14:00:00,22.73,22.75,22.72,22.74,144800.0,11.3616,11.3716,11.3566,11.3666,144800.0
2006-09-05 14:10:00,22.74,22.75,22.71,22.73,153200.0,11.3666,11.3716,11.3516,11.3616,153200.0
2006-09-05 14:20:00,22.74,22.74,22.69,22.71,304200.0,11.3666,11.3666,11.3416,11.3516,304200.0
2006-09-05 14:30:00,22.72,22.73,22.7,22.7,201700.0,11.3566,11.3616,11.3466,11.3466,201700.0
2006-09-05 14:40:00,22.7,22.73,22.66,22.67,249100.0,11.3466,11.3616,11.3266,11.3316,249100.0
2006-09-05 14:50:00,22.67,22.74,22.67,22.73,222000.0,11.3316,11.3666,11.3316,11.3616,222000.0
2006-09-05 15:00:00,22.73,22.73,22.69,22.69,188900.0,11.3616,11.3616,11.3416,11.3416,188900.0
2006-09-05 15:10:00,22.69,22.73,22.69,22.7,262100.0,11.3416,11.3616,11.3416,11.3466,262100.0
2006-09-05 15:20:00,22.71,22.72,22.69,22.69,227700.0,11.3516,11.3566,11.3416,11.3416,227700.0
2006-09-05 15:30:00,22.7,22.76,22.69,22.74,419100.0,11.3466,11.3766,11.3416,11.3666,419100.0
2006-09-05 15:40:00,22.74,22.8,22.72,22.79,548300.0,11.3666,11.3966,11.3566,11.3916,548300.0
2006-09-05 15:50:00,22.8,22.81,22.77,22.78,493700.0,11.3966,11.4016,11.3816,11.3866,493700.0
2006-09-06 09:30:00,22.51,22.68,22.51,22.65,379500.0,11.2516,11.3366,11.2516,11.3216,379500.0
2006-09-06 09:40:00,22.64,22.7,22.62,22.63,252800.0,11.3166,11.3466,11.3066,11.3116,252800.0
2006-09-06 09:50:00,22.62,22.64,22.57,22.59,279100.0,11.3066,11.3166,11.2816,11.2916,279100.0
2006-09-06 10:00:00,22.6,22.69,22.6,22.61,317400.0,11.2966,11.3416,11.2966,11.3016,317400.0
2006-09-06 10:10:00,22.61,22.67,22.61,22.65,238500.0,11.3016,11.3316,11.3016,11.3216,238500.0
2006-09-06 10:20:00,22.65,22.65,22.61,22.64,242800.0,11.3216,11.3216,11.3016,11.3166,242800.0
2006-09-06 10:30:00,22.64,22.65,22.59,22.59,252700.0,11.3166,11.3216,11.2916,11.2916,252700.0
2006-09-06 10:40:00,22.59,22.62,22.59,22.6,199400.0,11.2916,11.3066,11.2916,11.2966,199400.0
2006-09-06 10:50:00,22.61,22.69,22.6,22.66,185000.0,11.3016,11.3416,11.2966,11.3266,185000.0
2006-09-06 11:00:00,22.66,22.66,22.59,22.63,114900.0,11.3266,11.3266,11.2916,11.3116,114900.0
2006-09-06 11:10:00,22.63,22.63,22.61,22.62,66700.0,11.3116,11.3116,11.3016,11.3066,66700.0
2006-09-06 11:20:00,22.62,22.64,22.6,22.6,179100.0,11.3066,11.3166,11.2966,11.2966,179100.0
2006-09-06 11:30:00,22.6,22.61,22.59,22.61,218100.0,11.2966,11.3016,11.2916,11.3016,218100.0
2006-09-06 11:40:00,22.6,22.61,22.59,22.59,109700.0,11.2966,11.3016,11.2916,11.2916,109700.0
2006-09-06 11:50:00,22.59,22.6,22.58,22.59,82800.0,11.2916,11.2966,11.2866,11.2916,82800.0
2006-09-06 12:00:00,22.58,22.6,22.57,22.58,121800.0,11.2866,11.2966,11.2816,11.2866,121800.0
2006-09-06 12:10:00,22.58,22.58,22.55,22.56,116200.0,11.2866,11.2866,11.2716,11.2766,116200.0
2006-09-06 12:20:00,22.56,22.56,22.55,22.55,61200.0,11.2766,11.2766,11.2716,11.2716,61200.0
2006-09-06 12:30:00,22.55,22.59,22.55,22.58,155700.0,11.2716,11.2916,11.2716,11.2866,155700.0
2006-09-06 12:40:00,22.57,22.58,22.56,22.58,63900.0,11.2816,11.2866,11.2766,11.2866,63900.0
2006-09-06 12:50:00,22.57,22.61,22.57,22.6,161300.0,11.2816,11.3016,11.2816,11.2966,161300.0
2006-09-06 13:00:00,22.61,22.61,22.59,22.6,130100.0,11.3016,11.3016,11.2916,11.2966,130100.0
2006-09-06 13:10:00,22.61,22.62,22.6,22.61,102100.0,11.3016,11.3066,11.2966,11.3016,102100.0
2006-09-06 13:20:00,22.62,22.63,22.61,22.62,75600.0,11.3066,11.3116,11.3016,11.3066,75600.0
2006-09-06 13:30:00,22.63,22.65,22.62,22.63,90300.0,11.3116,11.3216,11.3066,11.3116,90300.0
2006-09-06 13:40:00,22.63,22.68,22.63,22.66,129400.0,11.3116,11.3366,11.3116,11.3266,129400.0
2006-09-06 13:50:00,22.66,22.69,22.66,22.68,257400.0,11.3266,11.3416,11.3266,11.3366,257400.0
2006-09-06 14:00:00,22.69,22.69,22.64,22.68,140200.0,11.3416,11.3416,11.3166,11.3366,140200.0
2006-09-06 14:10:00,22.67,22.69,22.62,22.62,169100.0,11.3316,11.3416,11.3066,11.3066,169100.0
2006-09-06 14:20:00,22.62,22.7,22.62,22.69,154500.0,11.3066,11.3466,11.3066,11.3416,154500.0
2006-09-06 14:30:00,22.69,22.74,22.66,22.71,335100.0,11.3416,11.3666,11.3266,11.3516,335100.0
2006-09-06 14:40:00,22.7,22.73,22.67,22.68,271800.0,11.3466,11.3616,11.3316,11.3366,271800.0
2006-09-06 14:50:00,22.67,22.69,22.62,22.62,161300.0,11.3316,11.3416,11.3066,11.3066,161300.0
2006-09-06 15:00:00,22.63,22.67,22.6,22.62,378600.0,11.3116,11.3316,11.2966,11.3066,378600.0
2006-09-06 15:10:00,22.61,22.62,22.6,22.6,195400.0,11.3016,11.3066,11.2966,11.2966,195400.0
2006-09-06 15:20:00,22.61,22.64,22.6,22.61,246700.0,11.3016,11.3166,11.2966,11.3016,246700.0
2006-09-06 15:30:00,22.6,22.65,22.6,22.64,167800.0,11.2966,11.3216,11.2966,11.3166,167800.0
2006-09-06 15:40:00,22.64,22.68,22.64,22.66,253700.0,11.3166,11.3366,11.3166,11.3266,253700.0
2006-09-06 15:50:00,22.66,22.66,22.62,22.65,295600.0,11.3266,11.3266,11.3066,11.3216,295600.0
2006-09-07 09:30:00,22.64,22.73,22.6,22.65,384100.0,11.3166,11.3616,11.2966,11.3216,384100.0
2006-09-07 09:40:00,22.64,22.72,22.63,22.72,312000.0,11.3166,11.3566,11.3116,11.3566,312000.0
2006-09-07 09:50:00,22.73,22.85,22.73,22.83,476800.0,11.3616,11.4215,11.3616,11.4115,476800.0
2006-09-07 10:00:00,22.84,22.88,22.8,22.83,354500.0,11.4165,11.4365,11.3966,11.4115,354500.0
2006-09-07 10:10:00,22.84,22.85,22.8,22.81,307800.0,11.4165,11.4215,11.3966,11.4016,307800.0
2006-09-07 10:20:00,22.82,22.84,22.79,22.84,265100.0,11.4065,11.4165,11.3916,11.4165,265100.0
2006-09-07 10:30:00,22.85,22.86,22.8,22.83,407600.0,11.4215,11.4265,11.3966,11.4115,407600.0
2006-09-07 10:40:00,22.83,22.84,22.8,22.8,212900.0,11.4115,11.4165,11.3966,11.3966,212900.0
2006-09-07 10:50:00,22.8,22.81,22.77,22.79,233600.0,11.3966,11.4016,11.3816,11.3916,233600.0
2006-09-07 11:00:00,22.78,22.82,22.77,22.78,197500.0,11.3866,11.4065,11.3816,11.3866,197500.0
2006-09-07 11:10:00,22.77,22.78,22.75,22.75,144300.0,11.3816,11.3866,11.3716,11.3716,144300.0
2006-09-07 11:20:00,22.76,22.76,22.71,22.73,289000.0,11.3766,11.3766,11.3516,11.3616,289000.0
2006-09-07 11:30:00,22.73,22.75,22.71,22.73,250400.0,11.3616,11.3716,11.3516,11.3616,250400.0
2006-09-07 11:40:00,22.73,22.75,22.64,22.66,388900.0,11.3616,11.3716,11.3166,11.3266,388900.0
2006-09-07 11:50:00,22.67,22.7,22.64,22.7,213600.0,11.3316,11.3466,11.3166,11.3466,213600.0
2006-09-07 12:00:00,22.69,22.72,22.65,22.69,237200.0,11.3416,11.3566,11.3216,11.3416,237200.0
2006-09-07 12:10:00,22.7,22.73,22.68,22.72,209400.0,11.3466,11.3616,11.3366,11.3566,209400.0
2006-09-07 12:20:00,22.72,22.74,22.71,22.71,122700.0,11.3566,11.3666,11.3516,11.3516,122700.0
2006-09-07 12:30:00,22.72,22.73,22.69,22.7,106800.0,11.3566,11.3616,11.3416,11.3466,106800.0
2006-09-07 12:40:00,22.7,22.71,22.67,22.69,716000.0,11.3466,11.3516,11.3316,11.3416,716000.0
2006-09-07 12:50:00,22.7,22.73,22.69,22.73,102500.0,11.3466,11.3616,11.3416,11.3616,102500.0
2006-09-07 13:00:00,22.73,22.75,22.72,22.73,103100.0,11.3616,11.3716,11.3566,11.3616,103100.0
2006-09-07 13:10:00,22.74,22.77,22.73,22.77,166500.0,11.3666,11.3816,11.3616,11.3816,166500.0
2006-09-07 13:20:00,22.77,22.8,22.74,22.78,404100.0,11.3816,11.3966,11.3666,11.3866,404100.0
2006-09-07 13:30:00,22.77,22.8,22.76,22.76,162200.0,11.3816,11.3966,11.3766,11.3766,162200.0
2006-09-07 13:40:00,22.76,22.8,22.76,22.8,151200.0,11.3766,11.3966,11.3766,11.3966,151200.0
2006-09-07 13:50:00,22.79,22.83,22.78,22.83,166100.0,11.3916,11.4115,11.3866,11.4115,166100.0
2006-09-07 14:00:00,22.83,22.85,22.79,22.85,216400.0,11.4115,11.4215,11.3916,11.4215,216400.0
2006-09-07 14:10:00,22.84,22.87,22.8,22.8,177400.0,11.4165,11.4315,11.3966,11.3966,177400.0
2006-09-07 14:20:00,22.8,22.81,22.75,22.76,154200.0,11.3966,11.4016,11.3716,11.3766,154200.0
2006-09-07 14:30:00,22.76,22.79,22.74,22.75,203300.0,11.3766,11.3916,11.3666,11.3716,203300.0
2006-09-07 14:40:00,22.75,22.78,22.74,22.77,160000.0,11.3716,11.3866,11.3666,11.3816,160000.0
2006-09-07 14:50:00,22.77,22.83,22.77,22.78,400200.0,11.3816,11.4115,11.3816,11.3866,400200.0
2006-09-07 15:00:00,22.78,22.81,22.75,22.78,469600.0,11.3866,11.4016,11.3716,11.3866,469600.0
2006-09-07 15:10:00,22.78,22.8,22.74,22.77,356800.0,11.3866,11.3966,11.3666,11.3816,356800.0
2006-09-07 15:20:00,22.77,22.8,22.74,22.75,363400.0,11.3816,11.3966,11.3666,11.3716,363400.0
2006-09-07 15:30:00,22.74,22.77,22.72,22.72,321700.0,11.3666,11.3816,11.3566,11.3566,321700.0
2006-09-07 15:40:00,22.72,22.73,22.66,22.69,455700.0,11.3566,11.3616,11.3266,11.3416,455700.0
2006-09-07 15:50:00,22.69,22.76,22.69,22.74,577500.0,11.3416,11.3766,11.3416,11.3666,577500.0
2006-09-08 09:30:00,22.94,22.99,22.7,22.78,206500.0,11.4665,11.4915,11.3466,11.3866,206500.0
2006-09-08 09:40:00,22.78,22.85,22.75,22.82,193200.0,11.3866,11.4215,11.3716,11.4065,193200.0
2006-09-08 09:50:00,22.82,22.87,22.76,22.84,232500.0,11.4065,11.4315,11.3766,11.4165,232500.0
2006-09-08 10:00:00,22.84,22.88,22.79,22.87,327800.0,11.4165,11.4365,11.3916,11.4315,327800.0
2006-09-08 10:10:00,22.88,22.93,22.87,22.91,217800.0,11.4365,11.4615,11.4315,11.4515,217800.0
2006-09-08 10:20:00,22.91,22.91,22.84,22.86,145600.0,11.4515,11.4515,11.4165,11.4265,145600.0
2006-09-08 10:30:00,22.87,22.91,22.86,22.91,179300.0,11.4315,11.4515,11.4265,11.4515,179300.0
2006-09-08 10:40:00,22.9,22.91,22.86,22.91,93300.0,11.4465,11.4515,11.4265,11.4515,93300.0
2006-09-08 10:50:00,22.9,22.94,22.86,22.94,166500.0,11.4465,11.4665,11.4265,11.4665,166500.0
2006-09-08 11:00:00,22.94,22.96,22.9,22.92,132100.0,11.4665,11.4765,11.4465,11.4565,132100.0
2006-09-08 11:10:00,22.92,22.92,22.9,22.9,78900.0,11.4565,11.4565,11.4465,11.4465,78900.0
2006-09-08 11:20:00,22.91,22.97,22.9,22.94,210700.0,11.4515,11.4815,11.4465,11.4665,210700.0
2006-09-08 11:30:00,22.94,22.96,22.93,22.94,106500.0,11.4665,11.4765,11.4615,11.4665,106500.0
2006-09-08 11:40:00,22.94,22.96,22.93,22.95,162800.0,11.4665,11.4765,11.4615,11.4715,162800.0
2006-09-08 11:50:00,22.95,22.95,22.94,22.94,73600.0,11.4715,11.4715,11.4665,11.4665,73600.0
2006-09-08 12:00:00,22.94,22.96,22.94,22.96,77800.0,11.4665,11.4765,11.4665,11.4765,77800.0
2006-09-08 12:10:00,22.96,23.02,22.96,23.02,226400.0,11.4765,11.5065,11.4765,11.5065,226400.0
2006-09-08 12:20:00,23.02,23.02,22.99,23.01,125400.0,11.5065,11.5065,11.4915,11.5015,125400.0
2006-09-08 12:30:00,23.01,23.06,23.01,23.05,116000.0,11.5015,11.5265,11.5015,11.5215,116000.0
2006-09-08 12:40:00,23.05,23.06,23.0,23.02,173800.0,11.5215,11.5265,11.4965,11.5065,173800.0
2006-09-08 12:50:00,23.02,23.05,23.01,23.05,83400.0,11.5065,11.5215,11.5015,11.5215,83400.0
2006-09-08 13:00:00,23.05,23.09,23.05,23.07,143700.0,11.5215,11.5415,11.5215,11.5315,143700.0
2006-09-08 13:10:00,23.07,23.08,23.05,23.06,195900.0,11.5315,11.5365,11.5215,11.5265,195900.0
2006-09-08 13:20:00,23.07,23.1,23.06,23.09,135000.0,11.5315,11.5465,11.5265,11.5415,135000.0
2006-09-08 13:30:00,23.08,23.09,23.05,23.08,129000.0,11.5365,11.5415,11.5215,11.5365,129000.0
2006-09-08 13:40:00,23.08,23.08,23.04,23.07,161800.0,11.5365,11.5365,11.5165,11.5315,161800.0
2006-09-08 13:50:00,23.08,23.18,23.07,23.18,390000.0,11.5365,11.5865,11.5315,11.5865,390000.0
2006-09-08 14:00:00,23.18,23.2,23.14,23.15,150500.0,11.5865,11.5965,11.5665,11.5715,150500.0
2006-09-08 14:10:00,23.14,23.16,23.09,23.09,179500.0,11.5665,11.5765,11.5415,11.5415,179500.0
2006-09-08 14:20:00,23.08,23.09,23.0,23.01,137000.0,11.5365,11.5415,11.4965,11.5015,137000.0
2006-09-08 14:30:00,23.01,23.05,23.01,23.03,127800.0,11.5015,11.5215,11.5015,11.5115,127800.0
2006-09-08 14:40:00,23.04,23.06,23.02,23.05,132500.0,11.5165,11.5265,11.5065,11.5215,132500.0
2006-09-08 14:50:00,23.05,23.09,23.05,23.09,120400.0,11.5215,11.5415,11.5215,11.5415,120400.0
2006-09-08 15:00:00,23.08,23.12,23.04,23.06,184400.0,11.5365,11.5565,11.5165,11.5265,184400.0
2006-09-08 15:10:00,23.06,23.17,23.05,23.15,196700.0,11.5265,11.5815,11.5215,11.5715,196700.0
2006-09-08 15:20:00,23.15,23.21,23.11,23.2,381100.0,11.5715,11.6015,11.5515,11.5965,381100.0
2006-09-08 15:30:00,23.21,23.21,23.14,23.16,281300.0,11.6015,11.6015,11.5665,11.5765,281300.0
2006-09-08 15:40:00,23.15,23.17,23.15,23.16,324300.0,11.5715,11.5815,11.5715,11.5765,324300.0
2006-09-08 15:50:00,23.16,23.18,23.14,23.16,579300.0,11.5765,11.5865,11.5665,11.5765,579300.0
2006-09-11 09:30:00,22.99,23.12,22.93,23.07,885900.0,11.4915,11.5565,11.4615,11.5315,885900.0
2006-09-11 09:40:00,23.07,23.09,23.03,23.03,677400.0,11.5315,11.5415,11.5115,11.5115,677400.0
2006-09-11 09:50:00,23.02,23.08,22.99,23.06,242700.0,11.5065,11.5365,11.4915,11.5265,242700.0
2006-09-11 10:00:00,23.07,23.07,23.04,23.04,422300.0,11.5315,11.5315,11.5165,11.5165,422300.0
2006-09-11 10:10:00,23.05,23.05,23.0,23.01,87600.0,11.5215,11.5215,11.4965,11.5015,87600.0
2006-09-11 10:20:00,23.0,23.03,22.96,22.97,214500.0,11.4965,11.5115,11.4765,11.4815,214500.0
2006-09-11 10:30:00,22.95,22.99,22.86,22.9,229300.0,11.4715,11.4915,11.4265,11.4465,229300.0
2006-09-11 10:40:00,22.9,23.0,22.89,22.97,141500.0,11.4465,11.4965,11.4415,11.4815,141500.0
2006-09-11 10:50:00,22.98,23.02,22.97,23.0,258400.0,11.4865,11.5065,11.4815,11.4965,258400.0
2006-09-11 11:00:00,23.0,23.02,22.95,22.96,135100.0,11.4965,11.5065,11.4715,11.4765,135100.0
2006-09-11 11:10:00,22.96,23.12,22.95,23.1,355300.0,11.4765,11.5565,11.4715,11.5465,355300.0
2006-09-11 11:20:00,23.11,23.16,23.04,23.1,257800.0,11.5515,11.5765,11.5165,11.5465,257800.0
2006-09-11 11:30:00,23.11,23.12,23.08,23.09,141300.0,11.5515,11.5565,11.5365,11.5415,141300.0
2006-09-11 11:40:00,23.08,23.12,23.06,23.11,136600.0,11.5365,11.5565,11.5265,11.5515,136600.0
2006-09-11 11:50:00,23.11,23.17,23.11,23.16,192500.0,11.5515,11.5815,11.5515,11.5765,192500.0
2006-09-11 12:00:00,23.16,23.22,23.14,23.2,214300.0,11.5765,11.6065,11.5665,11.5965,214300.0
2006-09-11 12:10:00,23.19,23.21,23.15,23.18,221800.0,11.5915,11.6015,11.5715,11.5865,221800.0
2006-09-11 12:20:00,23.18,23.21,23.16,23.17,121200.0,11.5865,11.6015,11.5765,11.5815,121200.0
2006-09-11 12:30:00,23.17,23.19,23.17,23.19,321500.0,11.5815,11.5915,11.5815,11.5915,321500.0
2006-09-11 12:40:00,23.18,23.2,23.18,23.19,84700.0,11.5865,11.5965,11.5865,11.5915,84700.0
2006-09-11 12:50:00,23.19,23.2,23.18,23.2,97400.0,11.5915,11.5965,11.5865,11.5965,97400.0
2006-09-11 13:00:00,23.19,23.21,23.19,23.2,52100.0,11.5915,11.6015,11.5915,11.5965,52100.0
2006-09-11 13:10:00,23.21,23.21,23.16,23.16,53500.0,11.6015,11.6015,11.5765,11.5765,53500.0
2006-09-11 13:20:00,23.17,23.25,23.16,23.25,113300.0,11.5815,11.6215,11.5765,11.6215,113300.0
2006-09-11 13:30:00,23.24,23.25,23.22,23.23,113100.0,11.6165,11.6215,11.6065,11.6115,113100.0
2006-09-11 13:40:00,23.23,23.23,23.18,23.18,85600.0,11.6115,11.6115,11.5865,11.5865,85600.0
2006-09-11 13:50:00,23.18,23.19,23.13,23.14,51300.0,11.5865,11.5915,11.5615,11.5665,51300.0
2006-09-11 14:00:00,23.14,23.15,23.08,23.13,221300.0,11.5665,11.5715,11.5365,11.5615,221300.0
2006-09-11 14:10:00,23.14,23.14,23.1,23.11,61800.0,11.5665,11.5665,11.5465,11.5515,61800.0
2006-09-11 14:20:00,23.12,23.35,23.1,23.34,712200.0,11.5565,11.6715,11.5465,11.6665,712200.0
2006-09-11 14:30:00,23.32,23.32,23.14,23.23,358900.0,11.6565,11.6565,11.5665,11.6115,358900.0
2006-09-11 14:40:00,23.24,23.29,23.18,23.22,260500.0,11.6165,11.6415,11.5865,11.6065,260500.0
2006-09-11 14:50:00,23.22,23.35,23.21,23.34,272300.0,11.6065,11.6715,11.6015,11.6665,272300.0
2006-09-11 15:00:00,23.33,23.33,23.24,23.26,467500.0,11.6615,11.6615,11.6165,11.6265,467500.0
2006-09-11 15:10:00,23.26,23.27,23.21,23.26,455600.0,11.6265,11.6315,11.6015,11.6265,455600.0
2006-09-11 15:20:00,23.27,23.42,23.25,23.4,390000.0,11.6315,11.7065,11.6215,11.6965,390000.0
2006-09-11 15:30:00,23.41,23.44,23.31,23.34,539900.0,11.7015,11.7165,11.6515,11.6665,539900.0
2006-09-11 15:40:00,23.34,23.45,23.34,23.43,499600.0,11.6665,11.7215,11.6665,11.7115,499600.0
2006-09-11 15:50:00,23.43,23.55,23.34,23.35,981000.0,11.7115,11.7714,11.6665,11.6715,981000.0
2006-09-12 09:30:00,24.3,24.47,24.3,24.47,27500.0,12.1463,12.2313,12.1463,12.2313,27500.0
2006-09-12 09:40:00,23.9,24.38,23.75,23.95,2356100.0,11.9464,12.1863,11.8714,11.9714,2356100.0
2006-09-12 09:50:00,23.95,23.99,23.68,23.82,1702200.0,11.9714,11.9914,11.8364,11.9064,1702200.0
2006-09-12 10:00:00,23.83,23.9,23.8,23.82,726800.0,11.9114,11.9464,11.8964,11.9064,726800.0
2006-09-12 10:10:00,23.82,23.83,23.63,23.75,908400.0,11.9064,11.9114,11.8114,11.8714,908400.0
2006-09-12 10:20:00,23.75,23.99,23.7,23.76,487300.0,11.8714,11.9914,11.8464,11.8764,487300.0
2006-09-12 10:30:00,23.76,23.9,23.67,23.68,244900.0,11.8764,11.9464,11.8314,11.8364,244900.0
2006-09-12 10:40:00,23.69,23.81,23.67,23.8,397800.0,11.8414,11.9014,11.8314,11.8964,397800.0
2006-09-12 10:50:00,23.81,23.81,23.79,23.81,175300.0,11.9014,11.9014,11.8914,11.9014,175300.0
2006-09-12 11:00:00,23.81,23.86,23.8,23.86,411700.0,11.9014,11.9264,11.8964,11.9264,411700.0
2006-09-12 11:10:00,23.85,23.91,23.84,23.91,342800.0,11.9214,11.9514,11.9164,11.9514,342800.0
2006-09-12 11:20:00,23.9,24.02,23.88,24.02,572300.0,11.9464,12.0064,11.9364,12.0064,572300.0
2006-09-12 11:30:00,24.01,24.16,23.97,24.12,2431100.0,12.0014,12.0763,11.9814,12.0564,2431100.0
2006-09-12 11:40:00,24.11,24.19,24.0,24.0,463100.0,12.0514,12.0913,11.9964,11.9964,463100.0
2006-09-12 11:50:00,24.0,24.08,24.0,24.0,444900.0,11.9964,12.0364,11.9964,11.9964,444900.0
2006-09-12 12:00:00,24.0,24.06,24.0,24.06,396100.0,11.9964,12.0264,11.9964,12.0264,396100.0
2006-09-12 12:10:00,24.05,24.07,24.03,24.05,207100.0,12.0214,12.0314,12.0114,12.0214,207100.0
2006-09-12 12:20:00,24.05,24.06,24.04,24.05,194800.0,12.0214,12.0264,12.0164,12.0214,194800.0
2006-09-12 12:30:00,24.05,24.06,24.03,24.05,185800.0,12.0214,12.0264,12.0114,12.0214,185800.0
2006-09-12 12:40:00,24.06,24.06,23.97,23.98,206900.0,12.0264,12.0264,11.9814,11.9864,206900.0
2006-09-12 12:50:00,23.99,24.04,23.98,24.01,189800.0,11.9914,12.0164,11.9864,12.0014,189800.0
2006-09-12 13:00:00,24.02,24.03,23.97,23.98,152100.0,12.0064,12.0114,11.9814,11.9864,152100.0
2006-09-12 13:10:00,23.98,24.02,23.93,24.0,395900.0,11.9864,12.0064,11.9614,11.9964,395900.0
2006-09-12 13:20:00,24.01,24.04,24.0,24.03,167300.0,12.0014,12.0164,11.9964,12.0114,167300.0
2006-09-12 13:30:00,24.03,24.05,24.0,24.05,170800.0,12.0114,12.0214,11.9964,12.0214,170800.0
2006-09-12 13:40:00,24.05,24.1,24.04,24.09,202100.0,12.0214,12.0464,12.0164,12.0414,202100.0
2006-09-12 13:50:00,24.08,24.09,24.01,24.02,163600.0,12.0364,12.0414,12.0014,12.0064,163600.0
2006-09-12 14:00:00,24.02,24.04,23.98,24.01,309500.0,12.0064,12.0164,11.9864,12.0014,309500.0
2006-09-12 14:10:00,24.01,24.08,24.0,24.07,290100.0,12.0014,12.0364,11.9964,12.0314,290100.0
2006-09-12 14:20:00,24.06,24.19,24.05,24.14,427700.0,12.0264,12.0913,12.0214,12.0663,427700.0
2006-09-12 14:30:00,24.15,24.39,24.14,24.25,1361400.0,12.0713,12.1913,12.0663,12.1213,1361400.0
2006-09-12 14:40:00,24.25,24.37,24.23,24.35,1017600.0,12.1213,12.1813,12.1113,12.1713,1017600.0
2006-09-12 14:50:00,24.35,24.35,24.25,24.26,530800.0,12.1713,12.1713,12.1213,12.1263,530800.0
2006-09-12 15:00:00,24.25,24.26,24.18,24.21,734500.0,12.1213,12.1263,12.0863,12.1013,734500.0
2006-09-12 15:10:00,24.21,24.28,24.19,24.23,631400.0,12.1013,12.1363,12.0913,12.1113,631400.0
2006-09-12 15:20:00,24.23,24.3,24.23,24.3,692600.0,12.1113,12.1463,12.1113,12.1463,692600.0
2006-09-12 15:30:00,24.3,24.31,24.2,24.24,583000.0,12.1463,12.1513,12.0963,12.1163,583000.0
2006-09-12 15:40:00,24.24,24.31,24.24,24.31,923600.0,12.1163,12.1513,12.1163,12.1513,923600.0
2006-09-12 15:50:00,24.3,24.32,24.3,24.32,861400.0,12.1463,12.1563,12.1463,12.1563,861400.0
2006-09-13 09:30:00,24.49,24.88,24.49,24.86,960000.0,12.2413,12.4362,12.2413,12.4262,960000.0
2006-09-13 09:40:00,24.85,24.88,24.7,24.7,801100.0,12.4212,12.4362,12.3463,12.3463,801100.0
2006-09-13 09:50:00,24.7,24.7,24.61,24.64,621700.0,12.3463,12.3463,12.3013,12.3163,621700.0
2006-09-13 10:00:00,24.64,24.64,24.52,24.53,666600.0,12.3163,12.3163,12.2563,12.2613,666600.0
2006-09-13 10:10:00,24.53,24.65,24.52,24.64,568700.0,12.2613,12.3213,12.2563,12.3163,568700.0
2006-09-13 10:20:00,24.63,24.68,24.6,24.6,416300.0,12.3113,12.3363,12.2963,12.2963,416300.0
2006-09-13 10:30:00,24.61,24.61,24.58,24.59,373600.0,12.3013,12.3013,12.2863,12.2913,373600.0
2006-09-13 10:40:00,24.59,24.59,24.55,24.56,221800.0,12.2913,12.2913,12.2713,12.2763,221800.0
2006-09-13 10:50:00,24.56,24.58,24.51,24.51,359700.0,12.2763,12.2863,12.2513,12.2513,359700.0
2006-09-13 11:00:00,24.51,24.55,24.5,24.53,275800.0,12.2513,12.2713,12.2463,12.2613,275800.0
2006-09-13 11:10:00,24.53,24.57,24.53,24.55,324200.0,12.2613,12.2813,12.2613,12.2713,324200.0
2006-09-13 11:20:00,24.55,24.6,24.53,24.59,385400.0,12.2713,12.2963,12.2613,12.2913,385400.0
2006-09-13 11:30:00,24.59,24.64,24.58,24.6,359000.0,12.2913,12.3163,12.2863,12.2963,359000.0
2006-09-13 11:40:00,24.61,24.62,24.59,24.6,214600.0,12.3013,12.3063,12.2913,12.2963,214600.0
2006-09-13 11:50:00,24.6,24.62,24.59,24.61,187400.0,12.2963,12.3063,12.2913,12.3013,187400.0
2006-09-13 12:00:00,24.62,24.62,24.59,24.6,130800.0,12.3063,12.3063,12.2913,12.2963,130800.0
2006-09-13 12:10:00,24.59,24.6,24.54,24.55,240000.0,12.2913,12.2963,12.2663,12.2713,240000.0
2006-09-13 12:20:00,24.56,24.62,24.55,24.61,139400.0,12.2763,12.3063,12.2713,12.3013,139400.0
2006-09-13 12:30:00,24.62,24.65,24.61,24.61,149400.0,12.3063,12.3213,12.3013,12.3013,149400.0
2006-09-13 12:40:00,24.62,24.65,24.61,24.64,233500.0,12.3063,12.3213,12.3013,12.3163,233500.0
2006-09-13 12:50:00,24.65,24.67,24.63,24.64,284200.0,12.3213,12.3313,12.3113,12.3163,284200.0
2006-09-13 13:00:00,24.65,24.66,24.59,24.65,315700.0,12.3213,12.3263,12.2913,12.3213,315700.0
2006-09-13 13:10:00,24.64,24.66,24.61,24.61,205200.0,12.3163,12.3263,12.3013,12.3013,205200.0
2006-09-13 13:20:00,24.61,24.66,24.61,24.66,270500.0,12.3013,12.3263,12.3013,12.3263,270500.0
2006-09-13 13:30:00,24.65,24.66,24.6,24.64,269900.0,12.3213,12.3263,12.2963,12.3163,269900.0
2006-09-13 13:40:00,24.65,24.66,24.65,24.66,65900.0,12.3213,12.3263,12.3213,12.3263,65900.0
2006-09-13 13:50:00,24.66,24.66,24.65,24.66,97800.0,12.3263,12.3263,12.3213,12.3263,97800.0
2006-09-13 14:00:00,24.66,24.72,24.65,24.72,319700.0,12.3263,12.3563,12.3213,12.3563,319700.0
2006-09-13 14:10:00,24.71,24.72,24.66,24.67,145600.0,12.3513,12.3563,12.3263,12.3313,145600.0
2006-09-13 14:20:00,24.67,24.71,24.66,24.7,290500.0,12.3313,12.3513,12.3263,12.3463,290500.0
2006-09-13 14:30:00,24.7,24.85,24.69,24.83,540900.0,12.3463,12.4212,12.3413,12.4112,540900.0
2006-09-13 14:40:00,24.84,24.85,24.78,24.82,428600.0,12.4162,12.4212,12.3863,12.4062,428600.0
2006-09-13 14:50:00,24.81,24.81,24.75,24.76,236400.0,12.4012,12.4012,12.3713,12.3763,236400.0
2006-09-13 15:00:00,24.77,24.77,24.73,24.74,404100.0,12.3813,12.3813,12.3613,12.3663,404100.0
2006-09-13 15:10:00,24.73,24.76,24.71,24.76,524300.0,12.3613,12.3763,12.3513,12.3763,524300.0
2006-09-13 15:20:00,24.76,24.78,24.74,24.76,452500.0,12.3763,12.3863,12.3663,12.3763,452500.0
2006-09-13 15:30:00,24.76,24.81,24.73,24.77,588800.0,12.3763,12.4012,12.3613,12.3813,588800.0
2006-09-13 15:40:00,24.78,24.82,24.77,24.81,576100.0,12.3863,12.4062,12.3813,12.4012,576100.0
2006-09-13 15:50:00,24.81,24.83,24.75,24.83,822400.0,12.4012,12.4112,12.3713,12.4112,822400.0
2006-09-14 09:30:00,24.85,24.91,24.83,24.84,461100.0,12.4212,12.4512,12.4112,12.4162,461100.0
2006-09-14 09:40:00,24.84,24.88,24.81,24.83,347800.0,12.4162,12.4362,12.4012,12.4112,347800.0
2006-09-14 09:50:00,24.84,24.84,24.54,24.7,571400.0,12.4162,12.4162,12.2663,12.3463,571400.0
2006-09-14 10:00:00,24.69,24.72,24.64,24.64,326300.0,12.3413,12.3563,12.3163,12.3163,326300.0
2006-09-14 10:10:00,24.64,24.67,24.6,24.65,257700.0,12.3163,12.3313,12.2963,12.3213,257700.0
2006-09-14 10:20:00,24.65,24.66,24.62,24.63,269300.0,12.3213,12.3263,12.3063,12.3113,269300.0
2006-09-14 10:30:00,24.64,24.64,24.61,24.63,191200.0,12.3163,12.3163,12.3013,12.3113,191200.0
2006-09-14 10:40:00,24.63,24.67,24.62,24.67,180900.0,12.3113,12.3313,12.3063,12.3313,180900.0
2006-09-14 10:50:00,24.67,24.67,24.63,24.63,180100.0,12.3313,12.3313,12.3113,12.3113,180100.0
2006-09-14 11:00:00,24.64,24.67,24.63,24.66,192500.0,12.3163,12.3313,12.3113,12.3263,192500.0
2006-09-14 11:10:00,24.67,24.72,24.66,24.72,180900.0,12.3313,12.3563,12.3263,12.3563,180900.0
2006-09-14 11:20:00,24.72,24.72,24.67,24.67,215200.0,12.3563,12.3563,12.3313,12.3313,215200.0
2006-09-14 11:30:00,24.67,24.7,24.66,24.67,255500.0,12.3313,12.3463,12.3263,12.3313,255500.0
2006-09-14 11:40:00,24.67,24.7,24.66,24.66,228100.0,12.3313,12.3463,12.3263,12.3263,228100.0
2006-09-14 11:50:00,24.66,24.68,24.66,24.68,70300.0,12.3263,12.3363,12.3263,12.3363,70300.0
2006-09-14 12:00:00,24.68,24.69,24.66,24.67,95400.0,12.3363,12.3413,12.3263,12.3313,95400.0
2006-09-14 12:10:00,24.67,24.7,24.67,24.7,91700.0,12.3313,12.3463,12.3313,12.3463,91700.0
2006-09-14 12:20:00,24.7,24.71,24.68,24.69,174800.0,12.3463,12.3513,12.3363,12.3413,174800.0
2006-09-14 12:30:00,24.69,24.7,24.66,24.69,131400.0,12.3413,12.3463,12.3263,12.3413,131400.0
2006-09-14 12:40:00,24.69,24.7,24.67,24.69,88500.0,12.3413,12.3463,12.3313,12.3413,88500.0
2006-09-14 12:50:00,24.69,24.7,24.67,24.68,138600.0,12.3413,12.3463,12.3313,12.3363,138600.0
2006-09-14 13:00:00,24.69,24.7,24.67,24.7,156900.0,12.3413,12.3463,12.3313,12.3463,156900.0
2006-09-14 13:10:00,24.69,24.71,24.69,24.71,54600.0,12.3413,12.3513,12.3413,12.3513,54600.0
2006-09-14 13:20:00,24.7,24.71,24.69,24.7,169900.0,12.3463,12.3513,12.3413,12.3463,169900.0
2006-09-14 13:30:00,24.7,24.71,24.69,24.7,348200.0,12.3463,12.3513,12.3413,12.3463,348200.0
2006-09-14 13:40:00,24.7,24.7,24.68,24.69,321700.0,12.3463,12.3463,12.3363,12.3413,321700.0
2006-09-14 13:50:00,24.7,24.7,24.67,24.68,185500.0,12.3463,12.3463,12.3313,12.3363,185500.0
2006-09-14 14:00:00,24.68,24.69,24.67,24.67,71300.0,12.3363,12.3413,12.3313,12.3313,71300.0
2006-09-14 14:10:00,24.67,24.68,24.65,24.65,545100.0,12.3313,12.3363,12.3213,12.3213,545100.0
2006-09-14 14:20:00,24.66,24.69,24.65,24.67,377700.0,12.3263,12.3413,12.3213,12.3313,377700.0
2006-09-14 14:30:00,24.68,24.68,24.64,24.66,130600.0,12.3363,12.3363,12.3163,12.3263,130600.0
2006-09-14 14:40:00,24.65,24.66,24.62,24.62,176900.0,12.3213,12.3263,12.3063,12.3063,176900.0
2006-09-14 14:50:00,24.62,24.62,24.59,24.6,364500.0,12.3063,12.3063,12.2913,12.2963,364500.0
2006-09-14 15:00:00,24.6,24.61,24.59,24.59,357000.0,12.2963,12.3013,12.2913,12.2913,357000.0
2006-09-14 15:10:00,24.59,24.64,24.58,24.64,216200.0,12.2913,12.3163,12.2863,12.3163,216200.0
2006-09-14 15:20:00,24.65,24.68,24.64,24.67,139700.0,12.3213,12.3363,12.3163,12.3313,139700.0
2006-09-14 15:30:00,24.66,24.67,24.61,24.62,205300.0,12.3263,12.3313,12.3013,12.3063,205300.0
2006-09-14 15:40:00,24.63,24.7,24.62,24.68,415200.0,12.3113,12.3463,12.3063,12.3363,415200.0
2006-09-14 15:50:00,24.69,24.7,24.64,24.67,587700.0,12.3413,12.3463,12.3163,12.3313,587700.0
2006-09-15 09:30:00,25.04,25.1,24.9,25.0,2026700.0,12.5162,12.5462,12.4462,12.4962,2026700.0
2006-09-15 09:40:00,25.0,25.0,24.87,24.97,518800.0,12.4962,12.4962,12.4312,12.4812,518800.0
2006-09-15 09:50:00,24.97,25.0,24.93,24.95,353200.0,12.4812,12.4962,12.4612,12.4712,353200.0
2006-09-15 10:00:00,24.95,25.01,24.95,24.99,666400.0,12.4712,12.5012,12.4712,12.4912,666400.0
2006-09-15 10:10:00,25.0,25.0,24.97,24.98,200500.0,12.4962,12.4962,12.4812,12.4862,200500.0
2006-09-15 10:20:00,24.99,25.03,24.98,25.03,413900.0,12.4912,12.5112,12.4862,12.5112,413900.0
2006-09-15 10:30:00,25.02,25.06,25.02,25.03,215600.0,12.5062,12.5262,12.5062,12.5112,215600.0
2006-09-15 10:40:00,25.02,25.07,25.0,25.07,259100.0,12.5062,12.5312,12.4962,12.5312,259100.0
2006-09-15 10:50:00,25.07,25.08,25.05,25.07,238600.0,12.5312,12.5362,12.5212,12.5312,238600.0
2006-09-15 11:00:00,25.07,25.09,25.06,25.06,285300.0,12.5312,12.5412,12.5262,12.5262,285300.0
2006-09-15 11:10:00,25.07,25.08,25.04,25.04,146100.0,12.5312,12.5362,12.5162,12.5162,146100.0
2006-09-15 11:20:00,25.05,25.08,25.03,25.08,235200.0,12.5212,12.5362,12.5112,12.5362,235200.0
2006-09-15 11:30:00,25.08,25.1,25.04,25.06,315700.0,12.5362,12.5462,12.5162,12.5262,315700.0
2006-09-15 11:40:00,25.05,25.07,25.04,25.06,125700.0,12.5212,12.5312,12.5162,12.5262,125700.0
2006-09-15 11:50:00,25.06,25.08,25.05,25.07,94100.0,12.5262,12.5362,12.5212,12.5312,94100.0
2006-09-15 12:00:00,25.07,25.08,25.05,25.06,114800.0,12.5312,12.5362,12.5212,12.5262,114800.0
2006-09-15 12:10:00,25.07,25.08,25.07,25.08,159400.0,12.5312,12.5362,12.5312,12.5362,159400.0
2006-09-15 12:20:00,25.07,25.08,25.05,25.05,132600.0,12.5312,12.5362,12.5212,12.5212,132600.0
2006-09-15 12:30:00,25.05,25.07,25.05,25.06,139500.0,12.5212,12.5312,12.5212,12.5262,139500.0
2006-09-15 12:40:00,25.05,25.06,24.98,25.02,261400.0,12.5212,12.5262,12.4862,12.5062,261400.0
2006-09-15 12:50:00,25.02,25.03,25.0,25.01,190900.0,12.5062,12.5112,12.4962,12.5012,190900.0
2006-09-15 13:00:00,25.02,25.02,25.0,25.02,276200.0,12.5062,12.5062,12.4962,12.5062,276200.0
2006-09-15 13:10:00,25.02,25.05,25.01,25.03,240000.0,12.5062,12.5212,12.5012,12.5112,240000.0
2006-09-15 13:20:00,25.02,25.03,25.01,25.02,122000.0,12.5062,12.5112,12.5012,12.5062,122000.0
2006-09-15 13:30:00,25.01,25.02,25.0,25.0,165600.0,12.5012,12.5062,12.4962,12.4962,165600.0
2006-09-15 13:40:00,25.01,25.01,24.98,24.99,253800.0,12.5012,12.5012,12.4862,12.4912,253800.0
2006-09-15 13:50:00,24.98,25.01,24.98,24.99,285300.0,12.4862,12.5012,12.4862,12.4912,285300.0
2006-09-15 14:00:00,24.99,25.0,24.98,24.99,193000.0,12.4912,12.4962,12.4862,12.4912,193000.0
2006-09-15 14:10:00,24.99,25.0,24.98,24.98,147700.0,12.4912,12.4962,12.4862,12.4862,147700.0
2006-09-15 14:20:00,24.98,24.99,24.98,24.98,97900.0,12.4862,12.4912,12.4862,12.4862,97900.0
2006-09-15 14:30:00,24.98,25.0,24.98,24.99,498800.0,12.4862,12.4962,12.4862,12.4912,498800.0
2006-09-15 14:40:00,24.99,24.99,24.98,24.98,177400.0,12.4912,12.4912,12.4862,12.4862,177400.0
2006-09-15 14:50:00,24.98,24.99,24.92,24.95,636400.0,12.4862,12.4912,12.4562,12.4712,636400.0
2006-09-15 15:00:00,24.95,24.95,24.93,24.95,295800.0,12.4712,12.4712,12.4612,12.4712,295800.0
2006-09-15 15:10:00,24.94,24.99,24.93,24.95,1018600.0,12.4662,12.4912,12.4612,12.4712,1018600.0
2006-09-15 15:20:00,24.95,24.97,24.93,24.94,345700.0,12.4712,12.4812,12.4612,12.4662,345700.0
2006-09-15 15:30:00,24.94,24.94,24.89,24.89,368800.0,12.4662,12.4662,12.4412,12.4412,368800.0
2006-09-15 15:40:00,24.9,24.96,24.89,24.94,745900.0,12.4462,12.4762,12.4412,12.4662,745900.0
2006-09-15 15:50:00,24.95,24.95,24.91,24.92,498200.0,12.4712,12.4712,12.4512,12.4562,498200.0
2006-09-18 09:30:00,25.04,25.11,25.0,25.06,514400.0,12.5162,12.5512,12.4962,12.5262,514400.0
2006-09-18 09:40:00,25.06,25.07,24.95,24.95,408800.0,12.5262,12.5312,12.4712,12.4712,408800.0
2006-09-18 09:50:00,24.95,25.04,24.77,25.03,516600.0,12.4712,12.5162,12.3813,12.5112,516600.0
2006-09-18 10:00:00,25.03,25.05,24.94,25.0,266600.0,12.5112,12.5212,12.4662,12.4962,266600.0
2006-09-18 10:10:00,25.0,25.0,24.97,24.99,217200.0,12.4962,12.4962,12.4812,12.4912,217200.0
2006-09-18 10:20:00,24.99,25.0,24.98,24.98,255000.0,12.4912,12.4962,12.4862,12.4862,255000.0
2006-09-18 10:30:00,24.98,24.99,24.96,24.97,192900.0,12.4862,12.4912,12.4762,12.4812,192900.0
2006-09-18 10:40:00,24.98,24.98,24.94,24.98,170500.0,12.4862,12.4862,12.4662,12.4862,170500.0
2006-09-18 10:50:00,24.98,25.0,24.93,24.99,122400.0,12.4862,12.4962,12.4612,12.4912,122400.0
2006-09-18 11:00:00,24.99,25.01,24.98,24.99,203700.0,12.4912,12.5012,12.4862,12.4912,203700.0
2006-09-18 11:10:00,24.99,25.0,24.97,24.98,191500.0,12.4912,12.4962,12.4812,12.4862,191500.0
2006-09-18 11:20:00,24.97,24.99,24.96,24.98,167600.0,12.4812,12.4912,12.4762,12.4862,167600.0
2006-09-18 11:30:00,24.98,25.01,24.98,25.0,313200.0,12.4862,12.5012,12.4862,12.4962,313200.0
2006-09-18 11:40:00,25.0,25.0,24.95,25.0,183700.0,12.4962,12.4962,12.4712,12.4962,183700.0
2006-09-18 11:50:00,25.0,25.01,24.94,24.95,183400.0,12.4962,12.5012,12.4662,12.4712,183400.0
2006-09-18 12:00:00,24.94,24.96,24.91,24.91,225300.0,12.4662,12.4762,12.4512,12.4512,225300.0
2006-09-18 12:10:00,24.91,24.94,24.9,24.94,122500.0,12.4512,12.4662,12.4462,12.4662,122500.0
2006-09-18 12:20:00,24.93,24.96,24.92,24.95,190500.0,12.4612,12.4762,12.4562,12.4712,190500.0
2006-09-18 12:30:00,24.94,24.95,24.91,24.93,123000.0,12.4662,12.4712,12.4512,12.4612,123000.0
2006-09-18 12:40:00,24.93,24.93,24.89,24.89,173200.0,12.4612,12.4612,12.4412,12.4412,173200.0
2006-09-18 12:50:00,24.89,24.91,24.88,24.89,91300.0,12.4412,12.4512,12.4362,12.4412,91300.0
2006-09-18 13:00:00,24.89,24.92,24.86,24.88,159700.0,12.4412,12.4562,12.4262,12.4362,159700.0
2006-09-18 13:10:00,24.89,24.89,24.87,24.88,72400.0,12.4412,12.4412,12.4312,12.4362,72400.0
2006-09-18 13:20:00,24.88,24.89,24.85,24.85,124000.0,12.4362,12.4412,12.4212,12.4212,124000.0
2006-09-18 13:30:00,24.85,24.87,24.81,24.82,82400.0,12.4212,12.4312,12.4012,12.4062,82400.0
2006-09-18 13:40:00,24.82,24.82,24.77,24.78,139100.0,12.4062,12.4062,12.3813,12.3863,139100.0
2006-09-18 13:50:00,24.78,24.79,24.76,24.78,122000.0,12.3863,12.3913,12.3763,12.3863,122000.0
2006-09-18 14:00:00,24.79,24.79,24.74,24.74,137200.0,12.3913,12.3913,12.3663,12.3663,137200.0
2006-09-18 14:10:00,24.75,24.77,24.74,24.75,143600.0,12.3713,12.3813,12.3663,12.3713,143600.0
2006-09-18 14:20:00,24.74,24.76,24.73,24.73,159700.0,12.3663,12.3763,12.3613,12.3613,159700.0
2006-09-18 14:30:00,24.74,24.75,24.7,24.75,309200.0,12.3663,12.3713,12.3463,12.3713,309200.0
2006-09-18 14:40:00,24.75,24.79,24.74,24.78,345800.0,12.3713,12.3913,12.3663,12.3863,345800.0
2006-09-18 14:50:00,24.78,24.8,24.78,24.79,214900.0,12.3863,12.3962,12.3863,12.3913,214900.0
2006-09-18 15:00:00,24.79,24.85,24.78,24.84,328500.0,12.3913,12.4212,12.3863,12.4162,328500.0
2006-09-18 15:10:00,24.85,24.86,24.84,24.84,223600.0,12.4212,12.4262,12.4162,12.4162,223600.0
2006-09-18 15:20:00,24.84,24.85,24.8,24.8,165400.0,12.4162,12.4212,12.3962,12.3962,165400.0
2006-09-18 15:30:00,24.81,24.85,24.8,24.84,256200.0,12.4012,12.4212,12.3962,12.4162,256200.0
2006-09-18 15:40:00,24.84,24.89,24.83,24.88,396500.0,12.4162,12.4412,12.4112,12.4362,396500.0
2006-09-18 15:50:00,24.88,24.9,24.83,24.88,510400.0,12.4362,12.4462,12.4112,12.4362,510400.0
2006-09-19 09:30:00,24.88,24.88,24.65,24.75,246400.0,12.4362,12.4362,12.3213,12.3713,246400.0
2006-09-19 09:40:00,24.74,24.76,24.61,24.63,240300.0,12.3663,12.3763,12.3013,12.3113,240300.0
2006-09-19 09:50:00,24.63,24.64,24.57,24.6,298100.0,12.3113,12.3163,12.2813,12.2963,298100.0
2006-09-19 10:00:00,24.6,24.66,24.58,24.65,155200.0,12.2963,12.3263,12.2863,12.3213,155200.0
2006-09-19 10:10:00,24.65,24.65,24.56,24.56,234600.0,12.3213,12.3213,12.2763,12.2763,234600.0
2006-09-19 10:20:00,24.56,24.64,24.55,24.63,318700.0,12.2763,12.3163,12.2713,12.3113,318700.0
2006-09-19 10:30:00,24.63,24.63,24.6,24.6,191000.0,12.3113,12.3113,12.2963,12.2963,191000.0
2006-09-19 10:40:00,24.6,24.68,24.6,24.62,198500.0,12.2963,12.3363,12.2963,12.3063,198500.0
2006-09-19 10:50:00,24.61,24.64,24.6,24.61,258800.0,12.3013,12.3163,12.2963,12.3013,258800.0
2006-09-19 11:00:00,24.6,24.67,24.6,24.66,236300.0,12.2963,12.3313,12.2963,12.3263,236300.0
2006-09-19 11:10:00,24.67,24.68,24.64,24.66,167400.0,12.3313,12.3363,12.3163,12.3263,167400.0
2006-09-19 11:20:00,24.66,24.67,24.64,24.64,141800.0,12.3263,12.3313,12.3163,12.3163,141800.0
2006-09-19 11:30:00,24.65,24.65,24.64,24.65,150600.0,12.3213,12.3213,12.3163,12.3213,150600.0
2006-09-19 11:40:00,24.65,24.66,24.63,24.64,225600.0,12.3213,12.3263,12.3113,12.3163,225600.0
2006-09-19 11:50:00,24.64,24.68,24.62,24.67,141600.0,12.3163,12.3363,12.3063,12.3313,141600.0
2006-09-19 12:00:00,24.66,24.74,24.65,24.7,494300.0,12.3263,12.3663,12.3213,12.3463,494300.0
2006-09-19 12:10:00,24.7,24.73,24.64,24.66,199200.0,12.3463,12.3613,12.3163,12.3263,199200.0
2006-09-19 12:20:00,24.65,24.66,24.64,24.66,119100.0,12.3213,12.3263,12.3163,12.3263,119100.0
2006-09-19 12:30:00,24.66,24.7,24.65,24.7,144100.0,12.3263,12.3463,12.3213,12.3463,144100.0
2006-09-19 12:40:00,24.7,24.73,24.65,24.68,184500.0,12.3463,12.3613,12.3213,12.3363,184500.0
2006-09-19 12:50:00,24.68,24.69,24.65,24.67,90500.0,12.3363,12.3413,12.3213,12.3313,90500.0
2006-09-19 13:00:00,24.68,24.7,24.67,24.69,91400.0,12.3363,12.3463,12.3313,12.3413,91400.0
2006-09-19 13:10:00,24.69,24.7,24.67,24.69,93500.0,12.3413,12.3463,12.3313,12.3413,93500.0
2006-09-19 13:20:00,24.68,24.7,24.66,24.67,143700.0,12.3363,12.3463,12.3263,12.3313,143700.0
2006-09-19 13:30:00,24.67,24.7,24.66,24.68,96700.0,12.3313,12.3463,12.3263,12.3363,96700.0
2006-09-19 13:40:00,24.68,24.73,24.67,24.72,113600.0,12.3363,12.3613,12.3313,12.3563,113600.0
2006-09-19 13:50:00,24.72,24.76,24.72,24.75,166800.0,12.3563,12.3763,12.3563,12.3713,166800.0
2006-09-19 14:00:00,24.76,24.76,24.73,24.74,101300.0,12.3763,12.3763,12.3613,12.3663,101300.0
2006-09-19 14:10:00,24.74,24.74,24.69,24.7,135000.0,12.3663,12.3663,12.3413,12.3463,135000.0
2006-09-19 14:20:00,24.69,24.75,24.69,24.72,214900.0,12.3413,12.3713,12.3413,12.3563,214900.0
2006-09-19 14:30:00,24.72,24.73,24.68,24.68,141500.0,12.3563,12.3613,12.3363,12.3363,141500.0
2006-09-19 14:40:00,24.68,24.69,24.61,24.61,237700.0,12.3363,12.3413,12.3013,12.3013,237700.0
2006-09-19 14:50:00,24.61,24.69,24.59,24.64,233500.0,12.3013,12.3413,12.2913,12.3163,233500.0
2006-09-19 15:00:00,24.65,24.65,24.62,24.65,202500.0,12.3213,12.3213,12.3063,12.3213,202500.0
2006-09-19 15:10:00,24.65,24.67,24.63,24.66,179000.0,12.3213,12.3313,12.3113,12.3263,179000.0
2006-09-19 15:20:00,24.66,24.67,24.62,24.66,190400.0,12.3263,12.3313,12.3063,12.3263,190400.0
2006-09-19 15:30:00,24.67,24.71,24.65,24.68,290900.0,12.3313,12.3513,12.3213,12.3363,290900.0
2006-09-19 15:40:00,24.69,24.75,24.68,24.73,358100.0,12.3413,12.3713,12.3363,12.3613,358100.0
2006-09-19 15:50:00,24.73,24.74,24.67,24.71,444500.0,12.3613,12.3663,12.3313,12.3513,444500.0
2006-09-20 09:30:00,24.95,24.95,24.8,24.87,349700.0,12.4712,12.4712,12.3962,12.4312,349700.0
2006-09-20 09:40:00,24.87,24.89,24.82,24.87,220300.0,12.4312,12.4412,12.4062,12.4312,220300.0
2006-09-20 09:50:00,24.87,24.88,24.8,24.8,189800.0,12.4312,12.4362,12.3962,12.3962,189800.0
2006-09-20 10:00:00,24.8,24.81,24.72,24.77,321900.0,12.3962,12.4012,12.3563,12.3813,321900.0
2006-09-20 10:10:00,24.76,24.8,24.73,24.79,214300.0,12.3763,12.3962,12.3613,12.3913,214300.0
2006-09-20 10:20:00,24.8,24.83,24.76,24.79,246200.0,12.3962,12.4112,12.3763,12.3913,246200.0
2006-09-20 10:30:00,24.79,24.88,24.78,24.85,228500.0,12.3913,12.4362,12.3863,12.4212,228500.0
2006-09-20 10:40:00,24.85,24.87,24.77,24.78,192800.0,12.4212,12.4312,12.3813,12.3863,192800.0
2006-09-20 10:50:00,24.78,24.86,24.76,24.86,224900.0,12.3863,12.4262,12.3763,12.4262,224900.0
2006-09-20 11:00:00,24.85,24.87,24.8,24.8,173000.0,12.4212,12.4312,12.3962,12.3962,173000.0
2006-09-20 11:10:00,24.81,24.82,24.8,24.82,124000.0,12.4012,12.4062,12.3962,12.4062,124000.0
2006-09-20 11:20:00,24.82,24.83,24.79,24.81,167700.0,12.4062,12.4112,12.3913,12.4012,167700.0
2006-09-20 11:30:00,24.81,24.83,24.8,24.83,157100.0,12.4012,12.4112,12.3962,12.4112,157100.0
2006-09-20 11:40:00,24.83,24.86,24.82,24.85,196300.0,12.4112,12.4262,12.4062,12.4212,196300.0
2006-09-20 11:50:00,24.86,24.89,24.82,24.89,188400.0,12.4262,12.4412,12.4062,12.4412,188400.0
2006-09-20 12:00:00,24.89,24.9,24.88,24.89,183100.0,12.4412,12.4462,12.4362,12.4412,183100.0
2006-09-20 12:10:00,24.88,24.9,24.81,24.83,190300.0,12.4362,12.4462,12.4012,12.4112,190300.0
2006-09-20 12:20:00,24.83,24.87,24.82,24.85,103100.0,12.4112,12.4312,12.4062,12.4212,103100.0
2006-09-20 12:30:00,24.86,24.9,24.84,24.9,154200.0,12.4262,12.4462,12.4162,12.4462,154200.0
2006-09-20 12:40:00,24.9,24.92,24.86,24.9,187700.0,12.4462,12.4562,12.4262,12.4462,187700.0
2006-09-20 12:50:00,24.9,24.91,24.88,24.88,83500.0,12.4462,12.4512,12.4362,12.4362,83500.0
2006-09-20 13:00:00,24.88,24.89,24.84,24.84,163000.0,12.4362,12.4412,12.4162,12.4162,163000.0
2006-09-20 13:10:00,24.85,24.85,24.83,24.85,79300.0,12.4212,12.4212,12.4112,12.4212,79300.0
2006-09-20 13:20:00,24.84,24.89,24.84,24.88,90800.0,12.4162,12.4412,12.4162,12.4362,90800.0
2006-09-20 13:30:00,24.89,24.9,24.86,24.88,154700.0,12.4412,12.4462,12.4262,12.4362,154700.0
2006-09-20 13:40:00,24.88,24.9,24.86,24.89,132800.0,12.4362,12.4462,12.4262,12.4412,132800.0
2006-09-20 13:50:00,24.89,24.9,24.85,24.85,142200.0,12.4412,12.4462,12.4212,12.4212,142200.0
2006-09-20 14:00:00,24.85,24.89,24.84,24.88,199000.0,12.4212,12.4412,12.4162,12.4362,199000.0
2006-09-20 14:10:00,24.87,24.9,24.86,24.88,171200.0,12.4312,12.4462,12.4262,12.4362,171200.0
2006-09-20 14:20:00,24.87,24.9,24.85,24.85,150400.0,12.4312,12.4462,12.4212,12.4212,150400.0
2006-09-20 14:30:00,24.85,24.87,24.83,24.85,125400.0,12.4212,12.4312,12.4112,12.4212,125400.0
2006-09-20 14:40:00,24.85,24.88,24.83,24.84,183900.0,12.4212,12.4362,12.4112,12.4162,183900.0
2006-09-20 14:50:00,24.84,24.88,24.83,24.86,175900.0,12.4162,12.4362,12.4112,12.4262,175900.0
2006-09-20 15:00:00,24.85,24.9,24.83,24.88,348800.0,12.4212,12.4462,12.4112,12.4362,348800.0
2006-09-20 15:10:00,24.88,24.9,24.85,24.86,159000.0,12.4362,12.4462,12.4212,12.4262,159000.0
2006-09-20 15:20:00,24.86,24.88,24.83,24.84,203600.0,12.4262,12.4362,12.4112,12.4162,203600.0
2006-09-20 15:30:00,24.83,24.87,24.82,24.84,332600.0,12.4112,12.4312,12.4062,12.4162,332600.0
2006-09-20 15:40:00,24.84,24.9,24.84,24.88,388600.0,12.4162,12.4462,12.4162,12.4362,388600.0
2006-09-20 15:50:00,24.88,24.89,24.84,24.84,375500.0,12.4362,12.4412,12.4162,12.4162,375500.0
2006-09-21 09:30:00,24.89,24.89,24.78,24.78,166000.0,12.4412,12.4412,12.3863,12.3863,166000.0
2006-09-21 09:40:00,24.75,24.81,24.75,24.78,212100.0,12.3713,12.4012,12.3713,12.3863,212100.0
2006-09-21 09:50:00,24.77,24.79,24.7,24.7,248900.0,12.3813,12.3913,12.3463,12.3463,248900.0
2006-09-21 10:00:00,24.71,24.73,24.7,24.73,134100.0,12.3513,12.3613,12.3463,12.3613,134100.0
2006-09-21 10:10:00,24.72,24.75,24.71,24.74,256600.0,12.3563,12.3713,12.3513,12.3663,256600.0
2006-09-21 10:20:00,24.73,24.8,24.73,24.78,128300.0,12.3613,12.3962,12.3613,12.3863,128300.0
2006-09-21 10:30:00,24.77,24.78,24.76,24.78,55700.0,12.3813,12.3863,12.3763,12.3863,55700.0
2006-09-21 10:40:00,24.77,24.78,24.76,24.77,73700.0,12.3813,12.3863,12.3763,12.3813,73700.0
2006-09-21 10:50:00,24.77,24.78,24.76,24.77,81900.0,12.3813,12.3863,12.3763,12.3813,81900.0
2006-09-21 11:00:00,24.76,24.8,24.75,24.8,105800.0,12.3763,12.3962,12.3713,12.3962,105800.0
2006-09-21 11:10:00,24.79,24.84,24.79,24.84,144800.0,12.3913,12.4162,12.3913,12.4162,144800.0
2006-09-21 11:20:00,24.84,24.92,24.83,24.89,255200.0,12.4162,12.4562,12.4112,12.4412,255200.0
2006-09-21 11:30:00,24.89,24.91,24.87,24.9,108400.0,12.4412,12.4512,12.4312,12.4462,108400.0
2006-09-21 11:40:00,24.9,24.9,24.83,24.85,100400.0,12.4462,12.4462,12.4112,12.4212,100400.0
2006-09-21 11:50:00,24.86,24.98,24.85,24.97,107800.0,12.4262,12.4862,12.4212,12.4812,107800.0
2006-09-21 12:00:00,24.98,24.98,24.83,24.86,131300.0,12.4862,12.4862,12.4112,12.4262,131300.0
2006-09-21 12:10:00,24.86,24.9,24.85,24.88,75800.0,12.4262,12.4462,12.4212,12.4362,75800.0
2006-09-21 12:20:00,24.88,24.89,24.85,24.85,71500.0,12.4362,12.4412,12.4212,12.4212,71500.0
2006-09-21 12:30:00,24.86,24.87,24.85,24.85,68400.0,12.4262,12.4312,12.4212,12.4212,68400.0
2006-09-21 12:40:00,24.86,24.86,24.8,24.81,62300.0,12.4262,12.4262,12.3962,12.4012,62300.0
2006-09-21 12:50:00,24.81,24.81,24.75,24.77,106000.0,12.4012,12.4012,12.3713,12.3813,106000.0
2006-09-21 13:00:00,24.76,24.77,24.71,24.74,127800.0,12.3763,12.3813,12.3513,12.3663,127800.0
2006-09-21 13:10:00,24.73,24.85,24.72,24.84,269400.0,12.3613,12.4212,12.3563,12.4162,269400.0
2006-09-21 13:20:00,24.84,24.84,24.7,24.7,179700.0,12.4162,12.4162,12.3463,12.3463,179700.0
2006-09-21 13:30:00,24.7,24.73,24.68,24.72,133900.0,12.3463,12.3613,12.3363,12.3563,133900.0
2006-09-21 13:40:00,24.72,24.72,24.67,24.71,115300.0,12.3563,12.3563,12.3313,12.3513,115300.0
2006-09-21 13:50:00,24.71,24.76,24.71,24.75,109200.0,12.3513,12.3763,12.3513,12.3713,109200.0
2006-09-21 14:00:00,24.75,24.75,24.71,24.71,69700.0,12.3713,12.3713,12.3513,12.3513,69700.0
2006-09-21 14:10:00,24.71,24.74,24.71,24.73,76200.0,12.3513,12.3663,12.3513,12.3613,76200.0
2006-09-21 14:20:00,24.72,24.73,24.7,24.7,88800.0,12.3563,12.3613,12.3463,12.3463,88800.0
2006-09-21 14:30:00,24.7,24.71,24.7,24.7,72300.0,12.3463,12.3513,12.3463,12.3463,72300.0
2006-09-21 14:40:00,24.71,24.71,24.65,24.65,195700.0,12.3513,12.3513,12.3213,12.3213,195700.0
2006-09-21 14:50:00,24.64,24.66,24.61,24.61,163100.0,12.3163,12.3263,12.3013,12.3013,163100.0
2006-09-21 15:00:00,24.62,24.67,24.61,24.66,144500.0,12.3063,12.3313,12.3013,12.3263,144500.0
2006-09-21 15:10:00,24.66,24.66,24.59,24.61,126500.0,12.3263,12.3263,12.2913,12.3013,126500.0
2006-09-21 15:20:00,24.6,24.66,24.6,24.65,108600.0,12.2963,12.3263,12.2963,12.3213,108600.0
2006-09-21 15:30:00,24.65,24.69,24.61,24.65,247300.0,12.3213,12.3413,12.3013,12.3213,247300.0
2006-09-21 15:40:00,24.65,24.65,24.61,24.62,174900.0,12.3213,12.3213,12.3013,12.3063,174900.0
2006-09-21 15:50:00,24.62,24.69,24.6,24.69,369600.0,12.3063,12.3413,12.2963,12.3413,369600.0
2006-09-22 09:30:00,24.71,24.71,24.61,24.62,214900.0,12.3513,12.3513,12.3013,12.3063,214900.0
2006-09-22 09:40:00,24.63,24.69,24.55,24.55,411900.0,12.3113,12.3413,12.2713,12.2713,411900.0
2006-09-22 09:50:00,24.55,24.56,24.4,24.53,604300.0,12.2713,12.2763,12.1963,12.2613,604300.0
2006-09-22 10:00:00,24.54,24.57,24.42,24.42,460100.0,12.2663,12.2813,12.2063,12.2063,460100.0
2006-09-22 10:10:00,24.43,24.53,24.42,24.51,204200.0,12.2113,12.2613,12.2063,12.2513,204200.0
2006-09-22 10:20:00,24.51,24.56,24.5,24.54,304100.0,12.2513,12.2763,12.2463,12.2663,304100.0
2006-09-22 10:30:00,24.54,24.56,24.52,24.56,293400.0,12.2663,12.2763,12.2563,12.2763,293400.0
2006-09-22 10:40:00,24.56,24.57,24.55,24.56,147300.0,12.2763,12.2813,12.2713,12.2763,147300.0
2006-09-22 10:50:00,24.56,24.62,24.55,24.6,225800.0,12.2763,12.3063,12.2713,12.2963,225800.0
2006-09-22 11:00:00,24.61,24.66,24.58,24.65,234500.0,12.3013,12.3263,12.2863,12.3213,234500.0
2006-09-22 11:10:00,24.64,24.65,24.56,24.62,194600.0,12.3163,12.3213,12.2763,12.3063,194600.0
2006-09-22 11:20:00,24.62,24.67,24.62,24.66,138900.0,12.3063,12.3313,12.3063,12.3263,138900.0
2006-09-22 11:30:00,24.67,24.71,24.67,24.7,244700.0,12.3313,12.3513,12.3313,12.3463,244700.0
2006-09-22 11:40:00,24.7,24.76,24.69,24.7,211700.0,12.3463,12.3763,12.3413,12.3463,211700.0
2006-09-22 11:50:00,24.71,24.87,24.71,24.86,260200.0,12.3513,12.4312,12.3513,12.4262,260200.0
2006-09-22 12:00:00,24.86,24.88,24.77,24.78,163100.0,12.4262,12.4362,12.3813,12.3863,163100.0
2006-09-22 12:10:00,24.78,24.81,24.75,24.8,187500.0,12.3863,12.4012,12.3713,12.3962,187500.0
2006-09-22 12:20:00,24.8,24.85,24.8,24.83,97700.0,12.3962,12.4212,12.3962,12.4112,97700.0
2006-09-22 12:30:00,24.84,24.84,24.72,24.8,157500.0,12.4162,12.4162,12.3563,12.3962,157500.0
2006-09-22 12:40:00,24.79,24.85,24.77,24.84,60000.0,12.3913,12.4212,12.3813,12.4162,60000.0
2006-09-22 12:50:00,24.85,24.87,24.79,24.79,67900.0,12.4212,12.4312,12.3913,12.3913,67900.0
2006-09-22 13:00:00,24.78,24.86,24.78,24.85,128600.0,12.3863,12.4262,12.3863,12.4212,128600.0
2006-09-22 13:10:00,24.84,24.9,24.84,24.9,80200.0,12.4162,12.4462,12.4162,12.4462,80200.0
2006-09-22 13:20:00,24.9,24.9,24.88,24.89,68500.0,12.4462,12.4462,12.4362,12.4412,68500.0
2006-09-22 13:30:00,24.88,24.9,24.88,24.9,100600.0,12.4362,12.4462,12.4362,12.4462,100600.0
2006-09-22 13:40:00,24.9,24.92,24.89,24.91,152600.0,12.4462,12.4562,12.4412,12.4512,152600.0
2006-09-22 13:50:00,24.91,24.92,24.9,24.92,122100.0,12.4512,12.4562,12.4462,12.4562,122100.0
2006-09-22 14:00:00,24.92,24.97,24.91,24.95,174600.0,12.4562,12.4812,12.4512,12.4712,174600.0
2006-09-22 14:10:00,24.95,24.98,24.95,24.96,150900.0,12.4712,12.4862,12.4712,12.4762,150900.0
2006-09-22 14:20:00,24.96,24.99,24.96,24.98,139300.0,12.4762,12.4912,12.4762,12.4862,139300.0
2006-09-22 14:30:00,24.98,24.98,24.96,24.98,124000.0,12.4862,12.4862,12.4762,12.4862,124000.0
2006-09-22 14:40:00,24.97,24.98,24.96,24.96,139000.0,12.4812,12.4862,12.4762,12.4762,139000.0
2006-09-22 14:50:00,24.97,24.98,24.95,24.97,190000.0,12.4812,12.4862,12.4712,12.4812,190000.0
2006-09-22 15:00:00,24.97,25.01,24.96,25.0,250100.0,12.4812,12.5012,12.4762,12.4962,250100.0
2006-09-22 15:10:00,25.0,25.03,24.98,25.03,163100.0,12.4962,12.5112,12.4862,12.5112,163100.0
2006-09-22 15:20:00,25.03,25.05,25.01,25.02,256200.0,12.5112,12.5212,12.5012,12.5062,256200.0
2006-09-22 15:30:00,25.01,25.05,25.0,25.01,159400.0,12.5012,12.5212,12.4962,12.5012,159400.0
2006-09-22 15:40:00,25.01,25.03,24.99,25.01,329100.0,12.5012,12.5112,12.4912,12.5012,329100.0
2006-09-22 15:50:00,25.02,25.05,25.01,25.05,405700.0,12.5062,12.5212,12.5012,12.5212,405700.0
2006-09-25 09:30:00,25.1,25.24,25.06,25.22,339700.0,12.5462,12.6162,12.5262,12.6062,339700.0
2006-09-25 09:40:00,25.21,25.22,25.08,25.13,175000.0,12.6012,12.6062,12.5362,12.5612,175000.0
2006-09-25 09:50:00,25.13,25.13,25.07,25.08,108700.0,12.5612,12.5612,12.5312,12.5362,108700.0
2006-09-25 10:00:00,25.08,25.11,24.95,24.96,207000.0,12.5362,12.5512,12.4712,12.4762,207000.0
2006-09-25 10:10:00,24.95,24.96,24.85,24.9,196400.0,12.4712,12.4762,12.4212,12.4462,196400.0
2006-09-25 10:20:00,24.9,24.95,24.87,24.94,184700.0,12.4462,12.4712,12.4312,12.4662,184700.0
2006-09-25 10:30:00,24.93,24.94,24.81,24.82,165100.0,12.4612,12.4662,12.4012,12.4062,165100.0
2006-09-25 10:40:00,24.82,24.83,24.79,24.82,153200.0,12.4062,12.4112,12.3913,12.4062,153200.0
2006-09-25 10:50:00,24.81,24.83,24.79,24.83,179700.0,12.4012,12.4112,12.3913,12.4112,179700.0
2006-09-25 11:00:00,24.83,24.86,24.82,24.85,120600.0,12.4112,12.4262,12.4062,12.4212,120600.0
2006-09-25 11:10:00,24.85,24.88,24.83,24.88,79900.0,12.4212,12.4362,12.4112,12.4362,79900.0
2006-09-25 11:20:00,24.87,24.95,24.87,24.93,131900.0,12.4312,12.4712,12.4312,12.4612,131900.0
2006-09-25 11:30:00,24.93,24.98,24.93,24.96,99500.0,12.4612,12.4862,12.4612,12.4762,99500.0
2006-09-25 11:40:00,24.96,24.96,24.89,24.95,170300.0,12.4762,12.4762,12.4412,12.4712,170300.0
2006-09-25 11:50:00,24.95,24.95,24.9,24.91,78400.0,12.4712,12.4712,12.4462,12.4512,78400.0
2006-09-25 12:00:00,24.91,24.92,24.88,24.89,82700.0,12.4512,12.4562,12.4362,12.4412,82700.0
2006-09-25 12:10:00,24.89,24.9,24.85,24.88,55000.0,12.4412,12.4462,12.4212,12.4362,55000.0
2006-09-25 12:20:00,24.87,24.97,24.87,24.96,103000.0,12.4312,12.4812,12.4312,12.4762,103000.0
2006-09-25 12:30:00,24.97,25.06,24.96,25.02,141800.0,12.4812,12.5262,12.4762,12.5062,141800.0
2006-09-25 12:40:00,25.02,25.06,24.99,25.05,56000.0,12.5062,12.5262,12.4912,12.5212,56000.0
2006-09-25 12:50:00,25.05,25.14,25.05,25.14,111900.0,12.5212,12.5662,12.5212,12.5662,111900.0
2006-09-25 13:00:00,25.14,25.15,25.08,25.1,126900.0,12.5662,12.5712,12.5362,12.5462,126900.0
2006-09-25 13:10:00,25.09,25.11,25.03,25.03,91100.0,12.5412,12.5512,12.5112,12.5112,91100.0
2006-09-25 13:20:00,25.03,25.07,25.01,25.02,68300.0,12.5112,12.5312,12.5012,12.5062,68300.0
2006-09-25 13:30:00,25.02,25.02,24.99,25.0,32800.0,12.5062,12.5062,12.4912,12.4962,32800.0
2006-09-25 13:40:00,25.0,25.03,24.98,24.98,90500.0,12.4962,12.5112,12.4862,12.4862,90500.0
2006-09-25 13:50:00,24.99,25.02,24.98,25.0,155000.0,12.4912,12.5062,12.4862,12.4962,155000.0
2006-09-25 14:00:00,25.0,25.03,24.99,25.01,179200.0,12.4962,12.5112,12.4912,12.5012,179200.0
2006-09-25 14:10:00,25.0,25.03,24.96,24.97,186400.0,12.4962,12.5112,12.4762,12.4812,186400.0
2006-09-25 14:20:00,24.97,25.01,24.94,24.99,215300.0,12.4812,12.5012,12.4662,12.4912,215300.0
2006-09-25 14:30:00,24.99,25.04,24.95,25.04,139400.0,12.4912,12.5162,12.4712,12.5162,139400.0
2006-09-25 14:40:00,25.03,25.04,24.97,24.98,149800.0,12.5112,12.5162,12.4812,12.4862,149800.0
2006-09-25 14:50:00,24.99,25.05,24.98,25.02,144900.0,12.4912,12.5212,12.4862,12.5062,144900.0
2006-09-25 15:00:00,25.02,25.1,25.01,25.08,180000.0,12.5062,12.5462,12.5012,12.5362,180000.0
2006-09-25 15:10:00,25.08,25.12,25.08,25.1,148200.0,12.5362,12.5562,12.5362,12.5462,148200.0
2006-09-25 15:20:00,25.1,25.1,25.05,25.08,107200.0,12.5462,12.5462,12.5212,12.5362,107200.0
2006-09-25 15:30:00,25.07,25.08,25.03,25.05,135700.0,12.5312,12.5362,12.5112,12.5212,135700.0
2006-09-25 15:40:00,25.06,25.1,25.04,25.09,186700.0,12.5262,12.5462,12.5162,12.5412,186700.0
2006-09-25 15:50:00,25.09,25.1,25.07,25.07,235600.0,12.5412,12.5462,12.5312,12.5312,235600.0
2006-09-26 09:30:00,24.91,25.05,24.9,24.99,216900.0,12.4512,12.5212,12.4462,12.4912,216900.0
2006-09-26 09:40:00,24.98,24.99,24.92,24.95,141700.0,12.4862,12.4912,12.4562,12.4712,141700.0
2006-09-26 09:50:00,24.94,24.95,24.83,24.95,203800.0,12.4662,12.4712,12.4112,12.4712,203800.0
2006-09-26 10:00:00,24.95,24.99,24.91,24.96,241100.0,12.4712,12.4912,12.4512,12.4762,241100.0
2006-09-26 10:10:00,24.96,24.99,24.93,24.96,130200.0,12.4762,12.4912,12.4612,12.4762,130200.0
2006-09-26 10:20:00,24.96,24.96,24.92,24.95,99700.0,12.4762,12.4762,12.4562,12.4712,99700.0
2006-09-26 10:30:00,24.96,24.96,24.91,24.94,78000.0,12.4762,12.4762,12.4512,12.4662,78000.0
2006-09-26 10:40:00,24.94,25.02,24.94,24.98,153400.0,12.4662,12.5062,12.4662,12.4862,153400.0
2006-09-26 10:50:00,24.97,24.99,24.95,24.98,69700.0,12.4812,12.4912,12.4712,12.4862,69700.0
2006-09-26 11:00:00,24.99,25.02,24.98,25.0,220900.0,12.4912,12.5062,12.4862,12.4962,220900.0
2006-09-26 11:10:00,24.99,25.02,24.93,24.95,118800.0,12.4912,12.5062,12.4612,12.4712,118800.0
2006-09-26 11:20:00,24.94,24.96,24.9,24.9,70500.0,12.4662,12.4762,12.4462,12.4462,70500.0
2006-09-26 11:30:00,24.91,24.94,24.89,24.93,149700.0,12.4512,12.4662,12.4412,12.4612,149700.0
2006-09-26 11:40:00,24.93,24.94,24.84,24.88,355200.0,12.4612,12.4662,12.4162,12.4362,355200.0
2006-09-26 11:50:00,24.88,24.91,24.84,24.85,109200.0,12.4362,12.4512,12.4162,12.4212,109200.0
2006-09-26 12:00:00,24.84,24.89,24.84,24.86,96300.0,12.4162,12.4412,12.4162,12.4262,96300.0
2006-09-26 12:10:00,24.86,24.89,24.84,24.89,224200.0,12.4262,12.4412,12.4162,12.4412,224200.0
2006-09-26 12:20:00,24.89,24.89,24.85,24.86,174200.0,12.4412,12.4412,12.4212,12.4262,174200.0
2006-09-26 12:30:00,24.86,24.88,24.85,24.85,115500.0,12.4262,12.4362,12.4212,12.4212,115500.0
2006-09-26 12:40:00,24.85,24.86,24.8,24.81,146300.0,12.4212,12.4262,12.3962,12.4012,146300.0
2006-09-26 12:50:00,24.82,24.83,24.8,24.83,109000.0,12.4062,12.4112,12.3962,12.4112,109000.0
2006-09-26 13:00:00,24.82,24.84,24.81,24.83,100300.0,12.4062,12.4162,12.4012,12.4112,100300.0
2006-09-26 13:10:00,24.83,24.87,24.82,24.86,217700.0,12.4112,12.4312,12.4062,12.4262,217700.0
2006-09-26 13:20:00,24.86,24.92,24.84,24.91,226900.0,12.4262,12.4562,12.4162,12.4512,226900.0
2006-09-26 13:30:00,24.91,24.92,24.87,24.89,137900.0,12.4512,12.4562,12.4312,12.4412,137900.0
2006-09-26 13:40:00,24.9,24.9,24.86,24.88,186500.0,12.4462,12.4462,12.4262,12.4362,186500.0
2006-09-26 13:50:00,24.88,24.92,24.87,24.92,192300.0,12.4362,12.4562,12.4312,12.4562,192300.0
2006-09-26 14:00:00,24.92,24.97,24.91,24.95,176200.0,12.4562,12.4812,12.4512,12.4712,176200.0
2006-09-26 14:10:00,24.96,24.96,24.91,24.92,542600.0,12.4762,12.4762,12.4512,12.4562,542600.0
2006-09-26 14:20:00,24.92,24.94,24.89,24.92,259700.0,12.4562,12.4662,12.4412,12.4562,259700.0
2006-09-26 14:30:00,24.92,24.96,24.91,24.95,392800.0,12.4562,12.4762,12.4512,12.4712,392800.0
2006-09-26 14:40:00,24.95,24.96,24.91,24.91,226100.0,12.4712,12.4762,12.4512,12.4512,226100.0
2006-09-26 14:50:00,24.91,24.95,24.91,24.94,220600.0,12.4512,12.4712,12.4512,12.4662,220600.0
2006-09-26 15:00:00,24.95,24.96,24.92,24.94,340600.0,12.4712,12.4762,12.4562,12.4662,340600.0
2006-09-26 15:10:00,24.94,24.95,24.91,24.92,156900.0,12.4662,12.4712,12.4512,12.4562,156900.0
2006-09-26 15:20:00,24.92,24.96,24.92,24.94,230100.0,12.4562,12.4762,12.4562,12.4662,230100.0
2006-09-26 15:30:00,24.94,25.0,24.93,25.0,243700.0,12.4662,12.4962,12.4612,12.4962,243700.0
2006-09-26 15:40:00,25.0,25.03,24.98,24.99,364800.0,12.4962,12.5112,12.4862,12.4912,364800.0
2006-09-26 15:50:00,24.99,25.1,24.98,25.07,858700.0,12.4912,12.5462,12.4862,12.5312,858700.0
2006-09-27 09:30:00,25.0,25.0,24.85,24.85,255100.0,12.4962,12.4962,12.4212,12.4212,255100.0
2006-09-27 09:40:00,24.85,24.96,24.85,24.93,132600.0,12.4212,12.4762,12.4212,12.4612,132600.0
2006-09-27 09:50:00,24.94,24.94,24.84,24.86,148600.0,12.4662,12.4662,12.4162,12.4262,148600.0
2006-09-27 10:00:00,24.87,24.93,24.84,24.85,167600.0,12.4312,12.4612,12.4162,12.4212,167600.0
2006-09-27 10:10:00,24.85,24.85,24.8,24.81,99100.0,12.4212,12.4212,12.3962,12.4012,99100.0
2006-09-27 10:20:00,24.8,24.86,24.78,24.84,118500.0,12.3962,12.4262,12.3863,12.4162,118500.0
2006-09-27 10:30:00,24.84,24.9,24.81,24.89,253400.0,12.4162,12.4462,12.4012,12.4412,253400.0
2006-09-27 10:40:00,24.9,24.92,24.82,24.82,314200.0,12.4462,12.4562,12.4062,12.4062,314200.0
2006-09-27 10:50:00,24.82,24.83,24.8,24.83,187000.0,12.4062,12.4112,12.3962,12.4112,187000.0
2006-09-27 11:00:00,24.82,24.83,24.76,24.82,208500.0,12.4062,12.4112,12.3763,12.4062,208500.0
2006-09-27 11:10:00,24.82,24.87,24.8,24.82,146100.0,12.4062,12.4312,12.3962,12.4062,146100.0
2006-09-27 11:20:00,24.81,24.86,24.81,24.85,97100.0,12.4012,12.4262,12.4012,12.4212,97100.0
2006-09-27 11:30:00,24.86,24.92,24.85,24.87,145900.0,12.4262,12.4562,12.4212,12.4312,145900.0
2006-09-27 11:40:00,24.87,24.95,24.85,24.95,96100.0,12.4312,12.4712,12.4212,12.4712,96100.0
2006-09-27 11:50:00,24.94,24.97,24.89,24.91,134700.0,12.4662,12.4812,12.4412,12.4512,134700.0
2006-09-27 12:00:00,24.91,24.93,24.89,24.89,73300.0,12.4512,12.4612,12.4412,12.4412,73300.0
2006-09-27 12:10:00,24.89,24.89,24.86,24.89,78600.0,12.4412,12.4412,12.4262,12.4412,78600.0
2006-09-27 12:20:00,24.88,24.94,24.85,24.86,97600.0,12.4362,12.4662,12.4212,12.4262,97600.0
2006-09-27 12:30:00,24.86,24.86,24.81,24.83,109100.0,12.4262,12.4262,12.4012,12.4112,109100.0
2006-09-27 12:40:00,24.84,24.86,24.82,24.84,127600.0,12.4162,12.4262,12.4062,12.4162,127600.0
2006-09-27 12:50:00,24.84,24.85,24.81,24.83,112700.0,12.4162,12.4212,12.4012,12.4112,112700.0
2006-09-27 13:00:00,24.84,24.89,24.83,24.89,100000.0,12.4162,12.4412,12.4112,12.4412,100000.0
2006-09-27 13:10:00,24.88,24.96,24.88,24.95,260600.0,12.4362,12.4762,12.4362,12.4712,260600.0
2006-09-27 13:20:00,24.96,25.0,24.95,24.99,197800.0,12.4762,12.4962,12.4712,12.4912,197800.0
2006-09-27 13:30:00,24.99,25.0,24.97,24.99,242700.0,12.4912,12.4962,12.4812,12.4912,242700.0
2006-09-27 13:40:00,24.99,25.04,24.98,25.04,242000.0,12.4912,12.5162,12.4862,12.5162,242000.0
2006-09-27 13:50:00,25.03,25.04,24.98,25.0,88200.0,12.5112,12.5162,12.4862,12.4962,88200.0
2006-09-27 14:00:00,24.99,25.02,24.97,25.02,95200.0,12.4912,12.5062,12.4812,12.5062,95200.0
2006-09-27 14:10:00,25.01,25.02,25.0,25.0,110900.0,12.5012,12.5062,12.4962,12.4962,110900.0
2006-09-27 14:20:00,25.0,25.02,25.0,25.01,86300.0,12.4962,12.5062,12.4962,12.5012,86300.0
2006-09-27 14:30:00,25.01,25.03,25.0,25.02,81800.0,12.5012,12.5112,12.4962,12.5062,81800.0
2006-09-27 14:40:00,25.02,25.03,25.0,25.01,73300.0,12.5062,12.5112,12.4962,12.5012,73300.0
2006-09-27 14:50:00,25.01,25.03,25.01,25.01,107600.0,12.5012,12.5112,12.5012,12.5012,107600.0
2006-09-27 15:00:00,25.01,25.02,24.99,25.0,229500.0,12.5012,12.5062,12.4912,12.4962,229500.0
2006-09-27 15:10:00,24.99,25.02,24.99,25.01,144700.0,12.4912,12.5062,12.4912,12.5012,144700.0
2006-09-27 15:20:00,25.01,25.02,24.98,25.0,372000.0,12.5012,12.5062,12.4862,12.4962,372000.0
2006-09-27 15:30:00,25.0,25.04,24.99,25.02,141900.0,12.4962,12.5162,12.4912,12.5062,141900.0
2006-09-27 15:40:00,25.03,25.09,25.0,25.05,956200.0,12.5112,12.5412,12.4962,12.5212,956200.0
2006-09-27 15:50:00,25.05,25.06,24.98,24.99,850600.0,12.5212,12.5262,12.4862,12.4912,850600.0
2006-09-28 09:30:00,25.0,25.0,24.9,24.91,239400.0,12.4962,12.4962,12.4462,12.4512,239400.0
2006-09-28 09:40:00,24.9,25.1,24.89,25.04,461800.0,12.4462,12.5462,12.4412,12.5162,461800.0
2006-09-28 09:50:00,25.03,25.05,24.94,24.96,326200.0,12.5112,12.5212,12.4662,12.4762,326200.0
2006-09-28 10:00:00,24.96,25.03,24.92,24.99,291000.0,12.4762,12.5112,12.4562,12.4912,291000.0
2006-09-28 10:10:00,24.99,25.0,24.95,24.96,646200.0,12.4912,12.4962,12.4712,12.4762,646200.0
2006-09-28 10:20:00,24.96,24.98,24.91,24.92,168400.0,12.4762,12.4862,12.4512,12.4562,168400.0
2006-09-28 10:30:00,24.92,24.93,24.89,24.9,89200.0,12.4562,12.4612,12.4412,12.4462,89200.0
2006-09-28 10:40:00,24.89,24.91,24.86,24.87,88400.0,12.4412,12.4512,12.4262,12.4312,88400.0
2006-09-28 10:50:00,24.87,24.89,24.83,24.83,117000.0,12.4312,12.4412,12.4112,12.4112,117000.0
2006-09-28 11:00:00,24.84,24.88,24.82,24.85,177000.0,12.4162,12.4362,12.4062,12.4212,177000.0
2006-09-28 11:10:00,24.86,24.88,24.84,24.85,92500.0,12.4262,12.4362,12.4162,12.4212,92500.0
2006-09-28 11:20:00,24.85,24.86,24.83,24.85,116000.0,12.4212,12.4262,12.4112,12.4212,116000.0
2006-09-28 11:30:00,24.84,24.86,24.83,24.84,129200.0,12.4162,12.4262,12.4112,12.4162,129200.0
2006-09-28 11:40:00,24.83,24.85,24.82,24.82,105700.0,12.4112,12.4212,12.4062,12.4062,105700.0
2006-09-28 11:50:00,24.82,24.84,24.75,24.77,311500.0,12.4062,12.4162,12.3713,12.3813,311500.0
2006-09-28 12:00:00,24.76,24.77,24.71,24.72,188300.0,12.3763,12.3813,12.3513,12.3563,188300.0
2006-09-28 12:10:00,24.72,24.76,24.7,24.74,123900.0,12.3563,12.3763,12.3463,12.3663,123900.0
2006-09-28 12:20:00,24.75,24.75,24.72,24.73,159100.0,12.3713,12.3713,12.3563,12.3613,159100.0
2006-09-28 12:30:00,24.73,24.76,24.72,24.72,251500.0,12.3613,12.3763,12.3563,12.3563,251500.0
2006-09-28 12:40:00,24.72,24.73,24.7,24.7,165400.0,12.3563,12.3613,12.3463,12.3463,165400.0
2006-09-28 12:50:00,24.71,24.74,24.69,24.73,198200.0,12.3513,12.3663,12.3413,12.3613,198200.0
2006-09-28 13:00:00,24.73,24.74,24.7,24.71,232700.0,12.3613,12.3663,12.3463,12.3513,232700.0
2006-09-28 13:10:00,24.72,24.74,24.71,24.73,140200.0,12.3563,12.3663,12.3513,12.3613,140200.0
2006-09-28 13:20:00,24.73,24.83,24.71,24.83,311000.0,12.3613,12.4112,12.3513,12.4112,311000.0
2006-09-28 13:30:00,24.82,24.83,24.76,24.82,219600.0,12.4062,12.4112,12.3763,12.4062,219600.0
2006-09-28 13:40:00,24.82,24.84,24.8,24.82,186100.0,12.4062,12.4162,12.3962,12.4062,186100.0
2006-09-28 13:50:00,24.8,24.82,24.79,24.81,160100.0,12.3962,12.4062,12.3913,12.4012,160100.0
2006-09-28 14:00:00,24.81,24.82,24.79,24.8,134400.0,12.4012,12.4062,12.3913,12.3962,134400.0
2006-09-28 14:10:00,24.8,24.82,24.79,24.81,162400.0,12.3962,12.4062,12.3913,12.4012,162400.0
2006-09-28 14:20:00,24.81,24.82,24.79,24.79,190100.0,12.4012,12.4062,12.3913,12.3913,190100.0
2006-09-28 14:30:00,24.79,24.84,24.77,24.83,157400.0,12.3913,12.4162,12.3813,12.4112,157400.0
2006-09-28 14:40:00,24.84,24.89,24.81,24.84,255200.0,12.4162,12.4412,12.4012,12.4162,255200.0
2006-09-28 14:50:00,24.84,24.84,24.82,24.82,115600.0,12.4162,12.4162,12.4062,12.4062,115600.0
2006-09-28 15:00:00,24.81,24.82,24.77,24.78,85400.0,12.4012,12.4062,12.3813,12.3863,85400.0
2006-09-28 15:10:00,24.79,24.81,24.77,24.8,160500.0,12.3913,12.4012,12.3813,12.3962,160500.0
2006-09-28 15:20:00,24.8,24.82,24.78,24.79,236000.0,12.3962,12.4062,12.3863,12.3913,236000.0
2006-09-28 15:30:00,24.79,24.8,24.77,24.79,233800.0,12.3913,12.3962,12.3813,12.3913,233800.0
2006-09-28 15:40:00,24.78,24.86,24.78,24.83,418900.0,12.3863,12.4262,12.3863,12.4112,418900.0
2006-09-28 15:50:00,24.82,24.85,24.8,24.83,512200.0,12.4062,12.4212,12.3962,12.4112,512200.0
2006-09-29 09:30:00,24.79,24.8,24.66,24.76,267300.0,12.3913,12.3962,12.3263,12.3763,267300.0
2006-09-29 09:40:00,24.77,24.77,24.67,24.75,198600.0,12.3813,12.3813,12.3313,12.3713,198600.0
2006-09-29 09:50:00,24.74,24.8,24.72,24.75,214200.0,12.3663,12.3962,12.3563,12.3713,214200.0
2006-09-29 10:00:00,24.76,24.84,24.75,24.79,128500.0,12.3763,12.4162,12.3713,12.3913,128500.0
2006-09-29 10:10:00,24.8,24.84,24.78,24.8,349200.0,12.3962,12.4162,12.3863,12.3962,349200.0
2006-09-29 10:20:00,24.81,24.85,24.79,24.81,198600.0,12.4012,12.4212,12.3913,12.4012,198600.0
2006-09-29 10:30:00,24.81,24.85,24.79,24.84,164400.0,12.4012,12.4212,12.3913,12.4162,164400.0
2006-09-29 10:40:00,24.83,24.9,24.82,24.9,94200.0,12.4112,12.4462,12.4062,12.4462,94200.0
2006-09-29 10:50:00,24.89,24.95,24.88,24.95,114200.0,12.4412,12.4712,12.4362,12.4712,114200.0
2006-09-29 11:00:00,24.94,25.01,24.9,24.97,339800.0,12.4662,12.5012,12.4462,12.4812,339800.0
2006-09-29 11:10:00,24.97,24.99,24.95,24.97,77700.0,12.4812,12.4912,12.4712,12.4812,77700.0
2006-09-29 11:20:00,24.98,24.98,24.94,24.98,116500.0,12.4862,12.4862,12.4662,12.4862,116500.0
2006-09-29 11:30:00,24.98,25.02,24.96,25.02,81900.0,12.4862,12.5062,12.4762,12.5062,81900.0
2006-09-29 11:40:00,25.01,25.01,24.97,25.0,133900.0,12.5012,12.5012,12.4812,12.4962,133900.0
2006-09-29 11:50:00,25.0,25.01,24.98,24.98,218600.0,12.4962,12.5012,12.4862,12.4862,218600.0
2006-09-29 12:00:00,24.98,25.0,24.98,25.0,104500.0,12.4862,12.4962,12.4862,12.4962,104500.0
2006-09-29 12:10:00,25.0,25.0,24.99,25.0,54500.0,12.4962,12.4962,12.4912,12.4962,54500.0
2006-09-29 12:20:00,24.99,25.0,24.99,25.0,82600.0,12.4912,12.4962,12.4912,12.4962,82600.0
2006-09-29 12:30:00,25.0,25.0,24.99,24.99,52500.0,12.4962,12.4962,12.4912,12.4912,52500.0
2006-09-29 12:40:00,24.99,25.0,24.97,24.98,60800.0,12.4912,12.4962,12.4812,12.4862,60800.0
2006-09-29 12:50:00,24.98,24.98,24.94,24.94,86300.0,12.4862,12.4862,12.4662,12.4662,86300.0
2006-09-29 13:00:00,24.95,24.95,24.91,24.93,91500.0,12.4712,12.4712,12.4512,12.4612,91500.0
2006-09-29 13:10:00,24.93,24.94,24.92,24.94,56400.0,12.4612,12.4662,12.4562,12.4662,56400.0
2006-09-29 13:20:00,24.93,24.94,24.91,24.91,64000.0,12.4612,12.4662,12.4512,12.4512,64000.0
2006-09-29 13:30:00,24.92,24.94,24.91,24.93,59500.0,12.4562,12.4662,12.4512,12.4612,59500.0
2006-09-29 13:40:00,24.92,24.96,24.92,24.95,79400.0,12.4562,12.4762,12.4562,12.4712,79400.0
2006-09-29 13:50:00,24.95,25.01,24.93,25.0,145800.0,12.4712,12.5012,12.4612,12.4962,145800.0
2006-09-29 14:00:00,24.99,25.0,24.96,24.97,91100.0,12.4912,12.4962,12.4762,12.4812,91100.0
2006-09-29 14:10:00,24.98,24.98,24.94,24.95,66500.0,12.4862,12.4862,12.4662,12.4712,66500.0
2006-09-29 14:20:00,24.95,24.97,24.93,24.96,104700.0,12.4712,12.4812,12.4612,12.4762,104700.0
2006-09-29 14:30:00,24.96,24.97,24.93,24.94,93100.0,12.4762,12.4812,12.4612,12.4662,93100.0
2006-09-29 14:40:00,24.93,24.95,24.93,24.95,60000.0,12.4612,12.4712,12.4612,12.4712,60000.0
2006-09-29 14:50:00,24.95,24.95,24.9,24.93,75900.0,12.4712,12.4712,12.4462,12.4612,75900.0
2006-09-29 15:00:00,24.92,24.93,24.89,24.9,56600.0,12.4562,12.4612,12.4412,12.4462,56600.0
2006-09-29 15:10:00,24.9,24.93,24.89,24.93,47800.0,12.4462,12.4612,12.4412,12.4612,47800.0
2006-09-29 15:20:00,24.92,24.93,24.87,24.89,67800.0,12.4562,12.4612,12.4312,12.4412,67800.0
2006-09-29 15:30:00,24.9,24.91,24.89,24.9,98100.0,12.4462,12.4512,12.4412,12.4462,98100.0
2006-09-29 15:40:00,24.89,24.93,24.89,24.92,106600.0,12.4412,12.4612,12.4412,12.4562,106600.0
2006-09-29 15:50:00,24.92,24.93,24.88,24.9,219300.0,12.4562,12.4612,12.4362,12.4462,219300.0
2006-10-02 09:30:00,25.03,25.03,24.91,24.92,245100.0,12.5112,12.5112,12.4512,12.4562,245100.0
2006-10-02 09:40:00,24.91,24.98,24.85,24.88,100700.0,12.4512,12.4862,12.4212,12.4362,100700.0
2006-10-02 09:50:00,24.88,24.92,24.8,24.88,108900.0,12.4362,12.4562,12.3962,12.4362,108900.0
2006-10-02 10:00:00,24.88,24.92,24.8,24.8,135200.0,12.4362,12.4562,12.3962,12.3962,135200.0
2006-10-02 10:10:00,24.8,24.83,24.75,24.8,159000.0,12.3962,12.4112,12.3713,12.3962,159000.0
2006-10-02 10:20:00,24.81,24.88,24.79,24.79,148300.0,12.4012,12.4362,12.3913,12.3913,148300.0
2006-10-02 10:30:00,24.8,24.85,24.78,24.8,69700.0,12.3962,12.4212,12.3863,12.3962,69700.0
2006-10-02 10:40:00,24.8,24.84,24.8,24.82,44300.0,12.3962,12.4162,12.3962,12.4062,44300.0
2006-10-02 10:50:00,24.82,24.92,24.82,24.88,129500.0,12.4062,12.4562,12.4062,12.4362,129500.0
2006-10-02 11:00:00,24.88,24.91,24.86,24.91,130000.0,12.4362,12.4512,12.4262,12.4512,130000.0
2006-10-02 11:10:00,24.91,24.92,24.85,24.85,100300.0,12.4512,12.4562,12.4212,12.4212,100300.0
2006-10-02 11:20:00,24.85,24.89,24.85,24.87,63500.0,12.4212,12.4412,12.4212,12.4312,63500.0
2006-10-02 11:30:00,24.88,24.94,24.87,24.88,110300.0,12.4362,12.4662,12.4312,12.4362,110300.0
2006-10-02 11:40:00,24.89,24.99,24.88,24.99,141200.0,12.4412,12.4912,12.4362,12.4912,141200.0
2006-10-02 11:50:00,24.99,24.99,24.9,24.91,97200.0,12.4912,12.4912,12.4462,12.4512,97200.0
2006-10-02 12:00:00,24.9,24.91,24.88,24.89,86200.0,12.4462,12.4512,12.4362,12.4412,86200.0
2006-10-02 12:10:00,24.89,24.9,24.85,24.85,71500.0,12.4412,12.4462,12.4212,12.4212,71500.0
2006-10-02 12:20:00,24.86,24.9,24.85,24.9,54600.0,12.4262,12.4462,12.4212,12.4462,54600.0
2006-10-02 12:30:00,24.89,24.91,24.88,24.9,44500.0,12.4412,12.4512,12.4362,12.4462,44500.0
2006-10-02 12:40:00,24.89,24.92,24.89,24.9,41100.0,12.4412,12.4562,12.4412,12.4462,41100.0
2006-10-02 12:50:00,24.91,24.91,24.89,24.89,44000.0,12.4512,12.4512,12.4412,12.4412,44000.0
2006-10-02 13:00:00,24.89,24.9,24.87,24.88,66700.0,12.4412,12.4462,12.4312,12.4362,66700.0
2006-10-02 13:10:00,24.88,24.89,24.87,24.88,32800.0,12.4362,12.4412,12.4312,12.4362,32800.0
2006-10-02 13:20:00,24.88,24.96,24.87,24.94,116100.0,12.4362,12.4762,12.4312,12.4662,116100.0
2006-10-02 13:30:00,24.95,24.95,24.89,24.89,63800.0,12.4712,12.4712,12.4412,12.4412,63800.0
2006-10-02 13:40:00,24.89,24.89,24.84,24.85,90400.0,12.4412,12.4412,12.4162,12.4212,90400.0
2006-10-02 13:50:00,24.85,24.85,24.83,24.85,63300.0,12.4212,12.4212,12.4112,12.4212,63300.0
2006-10-02 14:00:00,24.85,24.85,24.83,24.84,52200.0,12.4212,12.4212,12.4112,12.4162,52200.0
2006-10-02 14:10:00,24.84,24.85,24.83,24.85,39400.0,12.4162,12.4212,12.4112,12.4212,39400.0
2006-10-02 14:20:00,24.84,24.86,24.83,24.84,48300.0,12.4162,12.4262,12.4112,12.4162,48300.0
2006-10-02 14:30:00,24.85,24.85,24.81,24.81,60000.0,12.4212,12.4212,12.4012,12.4012,60000.0
2006-10-02 14:40:00,24.81,24.82,24.79,24.8,161400.0,12.4012,12.4062,12.3913,12.3962,161400.0
2006-10-02 14:50:00,24.8,24.8,24.75,24.75,138200.0,12.3962,12.3962,12.3713,12.3713,138200.0
2006-10-02 15:00:00,24.76,24.77,24.72,24.73,161400.0,12.3763,12.3813,12.3563,12.3613,161400.0
2006-10-02 15:10:00,24.73,24.77,24.72,24.74,468100.0,12.3613,12.3813,12.3563,12.3663,468100.0
2006-10-02 15:20:00,24.74,24.76,24.73,24.74,84900.0,12.3663,12.3763,12.3613,12.3663,84900.0
2006-10-02 15:30:00,24.74,24.78,24.73,24.76,285500.0,12.3663,12.3863,12.3613,12.3763,285500.0
2006-10-02 15:40:00,24.76,24.76,24.74,24.74,99300.0,12.3763,12.3763,12.3663,12.3663,99300.0
2006-10-02 15:50:00,24.74,24.75,24.68,24.68,346200.0,12.3663,12.3713,12.3363,12.3363,346200.0
2006-10-03 09:30:00,24.75,24.76,24.7,24.71,166000.0,12.3713,12.3763,12.3463,12.3513,166000.0
2006-10-03 09:40:00,24.71,24.72,24.65,24.66,251400.0,12.3513,12.3563,12.3213,12.3263,251400.0
2006-10-03 09:50:00,24.66,24.76,24.65,24.75,243500.0,12.3263,12.3763,12.3213,12.3713,243500.0
2006-10-03 10:00:00,24.75,24.75,24.69,24.75,102900.0,12.3713,12.3713,12.3413,12.3713,102900.0
2006-10-03 10:10:00,24.74,24.74,24.69,24.7,112200.0,12.3663,12.3663,12.3413,12.3463,112200.0
2006-10-03 10:20:00,24.69,24.71,24.69,24.7,94100.0,12.3413,12.3513,12.3413,12.3463,94100.0
2006-10-03 10:30:00,24.7,24.76,24.69,24.75,352800.0,12.3463,12.3763,12.3413,12.3713,352800.0
2006-10-03 10:40:00,24.75,24.77,24.73,24.74,280700.0,12.3713,12.3813,12.3613,12.3663,280700.0
2006-10-03 10:50:00,24.74,24.78,24.74,24.76,427500.0,12.3663,12.3863,12.3663,12.3763,427500.0
2006-10-03 11:00:00,24.76,24.78,24.75,24.77,120500.0,12.3763,12.3863,12.3713,12.3813,120500.0
2006-10-03 11:10:00,24.77,24.78,24.75,24.77,306300.0,12.3813,12.3863,12.3713,12.3813,306300.0
2006-10-03 11:20:00,24.77,24.78,24.74,24.75,258600.0,12.3813,12.3863,12.3663,12.3713,258600.0
2006-10-03 11:30:00,24.75,24.8,24.75,24.79,199400.0,12.3713,12.3962,12.3713,12.3913,199400.0
2006-10-03 11:40:00,24.78,24.8,24.76,24.76,131100.0,12.3863,12.3962,12.3763,12.3763,131100.0
2006-10-03 11:50:00,24.77,24.77,24.75,24.76,138500.0,12.3813,12.3813,12.3713,12.3763,138500.0
2006-10-03 12:00:00,24.75,24.85,24.75,24.85,114300.0,12.3713,12.4212,12.3713,12.4212,114300.0
2006-10-03 12:10:00,24.84,24.85,24.79,24.82,210500.0,12.4162,12.4212,12.3913,12.4062,210500.0
2006-10-03 12:20:00,24.82,24.85,24.79,24.85,233200.0,12.4062,12.4212,12.3913,12.4212,233200.0
2006-10-03 12:30:00,24.85,24.85,24.83,24.84,119800.0,12.4212,12.4212,12.4112,12.4162,119800.0
2006-10-03 12:40:00,24.84,24.85,24.82,24.85,103300.0,12.4162,12.4212,12.4062,12.4212,103300.0
2006-10-03 12:50:00,24.85,24.86,24.83,24.85,194900.0,12.4212,12.4262,12.4112,12.4212,194900.0
2006-10-03 13:00:00,24.85,24.86,24.84,24.85,95800.0,12.4212,12.4262,12.4162,12.4212,95800.0
2006-10-03 13:10:00,24.85,24.9,24.84,24.86,488200.0,12.4212,12.4462,12.4162,12.4262,488200.0
2006-10-03 13:20:00,24.86,24.89,24.85,24.89,104900.0,12.4262,12.4412,12.4212,12.4412,104900.0
2006-10-03 13:30:00,24.89,24.89,24.83,24.84,194000.0,12.4412,12.4412,12.4112,12.4162,194000.0
2006-10-03 13:40:00,24.84,24.85,24.83,24.84,88600.0,12.4162,12.4212,12.4112,12.4162,88600.0
2006-10-03 13:50:00,24.85,24.85,24.84,24.85,109200.0,12.4212,12.4212,12.4162,12.4212,109200.0
2006-10-03 14:00:00,24.85,24.9,24.84,24.88,273600.0,12.4212,12.4462,12.4162,12.4362,273600.0
2006-10-03 14:10:00,24.88,24.93,24.87,24.92,159300.0,12.4362,12.4612,12.4312,12.4562,159300.0
2006-10-03 14:20:00,24.91,24.91,24.86,24.87,133500.0,12.4512,12.4512,12.4262,12.4312,133500.0
2006-10-03 14:30:00,24.86,24.88,24.86,24.87,93300.0,12.4262,12.4362,12.4262,12.4312,93300.0
2006-10-03 14:40:00,24.88,24.9,24.87,24.88,168400.0,12.4362,12.4462,12.4312,12.4362,168400.0
2006-10-03 14:50:00,24.88,24.88,24.87,24.87,110100.0,12.4362,12.4362,12.4312,12.4312,110100.0
2006-10-03 15:00:00,24.88,24.88,24.84,24.84,125900.0,12.4362,12.4362,12.4162,12.4162,125900.0
2006-10-03 15:10:00,24.84,24.85,24.83,24.84,118800.0,12.4162,12.4212,12.4112,12.4162,118800.0
2006-10-03 15:20:00,24.85,24.86,24.84,24.85,125300.0,12.4212,12.4262,12.4162,12.4212,125300.0
2006-10-03 15:30:00,24.84,24.85,24.82,24.82,109800.0,12.4162,12.4212,12.4062,12.4062,109800.0
2006-10-03 15:40:00,24.82,24.83,24.8,24.81,205100.0,12.4062,12.4112,12.3962,12.4012,205100.0
2006-10-03 15:50:00,24.81,24.82,24.78,24.82,294500.0,12.4012,12.4062,12.3863,12.4062,294500.0
2006-10-04 09:30:00,24.48,24.66,24.47,24.62,235900.0,12.3755,12.4665,12.3704,12.4462,235900.0
2006-10-04 09:40:00,24.64,24.64,24.56,24.57,209800.0,12.4563,12.4563,12.4159,12.421,209800.0
2006-10-04 09:50:00,24.57,24.57,24.53,24.53,88300.0,12.421,12.421,12.4007,12.4007,88300.0
2006-10-04 10:00:00,24.54,24.57,24.5,24.53,365500.0,12.4058,12.421,12.3856,12.4007,365500.0
2006-10-04 10:10:00,24.53,24.59,24.53,24.58,185700.0,12.4007,12.4311,12.4007,12.426,185700.0
2006-10-04 10:20:00,24.57,24.57,24.48,24.5,251400.0,12.421,12.421,12.3755,12.3856,251400.0
2006-10-04 10:30:00,24.5,24.55,24.5,24.55,121600.0,12.3856,12.4108,12.3856,12.4108,121600.0
2006-10-04 10:40:00,24.55,24.6,24.54,24.59,205300.0,12.4108,12.4361,12.4058,12.4311,205300.0
2006-10-04 10:50:00,24.59,24.59,24.51,24.52,121500.0,12.4311,12.4311,12.3906,12.3957,121500.0
2006-10-04 11:00:00,24.52,24.54,24.49,24.52,1078300.0,12.3957,12.4058,12.3805,12.3957,1078300.0
2006-10-04 11:10:00,24.52,24.54,24.51,24.53,86300.0,12.3957,12.4058,12.3906,12.4007,86300.0
2006-10-04 11:20:00,24.53,24.58,24.52,24.57,152300.0,12.4007,12.426,12.3957,12.421,152300.0
2006-10-04 11:30:00,24.58,24.61,24.56,24.6,154000.0,12.426,12.4412,12.4159,12.4361,154000.0
2006-10-04 11:40:00,24.6,24.61,24.58,24.6,259800.0,12.4361,12.4412,12.426,12.4361,259800.0
2006-10-04 11:50:00,24.6,24.68,24.59,24.68,212000.0,12.4361,12.4766,12.4311,12.4766,212000.0
2006-10-04 12:00:00,24.68,24.68,24.63,24.65,157300.0,12.4766,12.4766,12.4513,12.4614,157300.0
2006-10-04 12:10:00,24.65,24.65,24.64,24.65,49400.0,12.4614,12.4614,12.4563,12.4614,49400.0
2006-10-04 12:20:00,24.66,24.69,24.65,24.68,46400.0,12.4665,12.4816,12.4614,12.4766,46400.0
2006-10-04 12:30:00,24.69,24.69,24.65,24.67,126200.0,12.4816,12.4816,12.4614,12.4715,126200.0
2006-10-04 12:40:00,24.67,24.71,24.66,24.7,76300.0,12.4715,12.4917,12.4665,12.4867,76300.0
2006-10-04 12:50:00,24.7,24.72,24.69,24.7,96400.0,12.4867,12.4968,12.4816,12.4867,96400.0
2006-10-04 13:00:00,24.7,24.71,24.66,24.66,72000.0,12.4867,12.4917,12.4665,12.4665,72000.0
2006-10-04 13:10:00,24.67,24.69,24.66,24.68,64400.0,12.4715,12.4816,12.4665,12.4766,64400.0
2006-10-04 13:20:00,24.68,24.71,24.67,24.7,171500.0,12.4766,12.4917,12.4715,12.4867,171500.0
2006-10-04 13:30:00,24.71,24.76,24.69,24.74,154900.0,12.4917,12.517,12.4816,12.5069,154900.0
2006-10-04 13:40:00,24.74,24.74,24.7,24.7,86100.0,12.5069,12.5069,12.4867,12.4867,86100.0
2006-10-04 13:50:00,24.69,24.7,24.65,24.65,85400.0,12.4816,12.4867,12.4614,12.4614,85400.0
2006-10-04 14:00:00,24.64,24.68,24.61,24.61,84200.0,12.4563,12.4766,12.4412,12.4412,84200.0
2006-10-04 14:10:00,24.62,24.64,24.61,24.61,131000.0,12.4462,12.4563,12.4412,12.4412,131000.0
2006-10-04 14:20:00,24.62,24.66,24.61,24.64,120100.0,12.4462,12.4665,12.4412,12.4563,120100.0
2006-10-04 14:30:00,24.63,24.67,24.62,24.64,114800.0,12.4513,12.4715,12.4462,12.4563,114800.0
2006-10-04 14:40:00,24.63,24.64,24.6,24.6,69200.0,12.4513,12.4563,12.4361,12.4361,69200.0
2006-10-04 14:50:00,24.6,24.61,24.58,24.59,85600.0,12.4361,12.4412,12.426,12.4311,85600.0
2006-10-04 15:00:00,24.59,24.6,24.58,24.59,117800.0,12.4311,12.4361,12.426,12.4311,117800.0
2006-10-04 15:10:00,24.6,24.61,24.59,24.6,177400.0,12.4361,12.4412,12.4311,12.4361,177400.0
2006-10-04 15:20:00,24.59,24.6,24.56,24.58,194100.0,12.4311,12.4361,12.4159,12.426,194100.0
2006-10-04 15:30:00,24.58,24.6,24.56,24.59,184200.0,12.426,12.4361,12.4159,12.4311,184200.0
2006-10-04 15:40:00,24.6,24.62,24.59,24.62,277300.0,12.4361,12.4462,12.4311,12.4462,277300.0
2006-10-04 15:50:00,24.62,24.64,24.61,24.61,238400.0,12.4462,12.4563,12.4412,12.4412,238400.0
2006-10-05 09:30:00,24.45,24.62,24.45,24.61,414700.0,12.3603,12.4462,12.3603,12.4412,414700.0
2006-10-05 09:40:00,24.61,24.69,24.59,24.67,201600.0,12.4412,12.4816,12.4311,12.4715,201600.0
2006-10-05 09:50:00,24.66,24.68,24.59,24.63,196000.0,12.4665,12.4766,12.4311,12.4513,196000.0
2006-10-05 10:00:00,24.64,24.65,24.55,24.59,151100.0,12.4563,12.4614,12.4108,12.4311,151100.0
2006-10-05 10:10:00,24.59,24.65,24.58,24.65,109400.0,12.4311,12.4614,12.426,12.4614,109400.0
2006-10-05 10:20:00,24.65,24.69,24.64,24.67,265300.0,12.4614,12.4816,12.4563,12.4715,265300.0
2006-10-05 10:30:00,24.66,24.67,24.63,24.66,176700.0,12.4665,12.4715,12.4513,12.4665,176700.0
2006-10-05 10:40:00,24.66,24.68,24.61,24.61,142500.0,12.4665,12.4766,12.4412,12.4412,142500.0
2006-10-05 10:50:00,24.61,24.61,24.57,24.59,79800.0,12.4412,12.4412,12.421,12.4311,79800.0
2006-10-05 11:00:00,24.6,24.6,24.56,24.56,83500.0,12.4361,12.4361,12.4159,12.4159,83500.0
2006-10-05 11:10:00,24.57,24.58,24.55,24.56,158400.0,12.421,12.426,12.4108,12.4159,158400.0
2006-10-05 11:20:00,24.57,24.61,24.56,24.6,93100.0,12.421,12.4412,12.4159,12.4361,93100.0
2006-10-05 11:30:00,24.6,24.61,24.55,24.55,113200.0,12.4361,12.4412,12.4108,12.4108,113200.0
2006-10-05 11:40:00,24.56,24.57,24.5,24.51,199000.0,12.4159,12.421,12.3856,12.3906,199000.0
2006-10-05 11:50:00,24.51,24.51,24.45,24.46,518000.0,12.3906,12.3906,12.3603,12.3653,518000.0
2006-10-05 12:00:00,24.46,24.49,24.44,24.47,297700.0,12.3653,12.3805,12.3552,12.3704,297700.0
2006-10-05 12:10:00,24.48,24.49,24.47,24.49,270900.0,12.3755,12.3805,12.3704,12.3805,270900.0
2006-10-05 12:20:00,24.49,24.5,24.43,24.47,202100.0,12.3805,12.3856,12.3502,12.3704,202100.0
2006-10-05 12:30:00,24.48,24.48,24.44,24.44,273700.0,12.3755,12.3755,12.3552,12.3552,273700.0
2006-10-05 12:40:00,24.44,24.49,24.43,24.48,271500.0,12.3552,12.3805,12.3502,12.3755,271500.0
2006-10-05 12:50:00,24.49,24.55,24.46,24.55,187600.0,12.3805,12.4108,12.3653,12.4108,187600.0
2006-10-05 13:00:00,24.55,24.59,24.51,24.51,307100.0,12.4108,12.4311,12.3906,12.3906,307100.0
2006-10-05 13:10:00,24.52,24.61,24.49,24.6,441600.0,12.3957,12.4412,12.3805,12.4361,441600.0
2006-10-05 13:20:00,24.6,24.61,24.56,24.56,73900.0,12.4361,12.4412,12.4159,12.4159,73900.0
2006-10-05 13:30:00,24.56,24.6,24.55,24.58,89200.0,12.4159,12.4361,12.4108,12.426,89200.0
2006-10-05 13:40:00,24.59,24.59,24.52,24.54,239900.0,12.4311,12.4311,12.3957,12.4058,239900.0
2006-10-05 13:50:00,24.54,24.57,24.53,24.56,153000.0,12.4058,12.421,12.4007,12.4159,153000.0
2006-10-05 14:00:00,24.55,24.56,24.54,24.56,125000.0,12.4108,12.4159,12.4058,12.4159,125000.0
2006-10-05 14:10:00,24.56,24.59,24.55,24.59,196900.0,12.4159,12.4311,12.4108,12.4311,196900.0
2006-10-05 14:20:00,24.59,24.61,24.57,24.61,934500.0,12.4311,12.4412,12.421,12.4412,934500.0
2006-10-05 14:30:00,24.61,24.64,24.6,24.63,303900.0,12.4412,12.4563,12.4361,12.4513,303900.0
2006-10-05 14:40:00,24.63,24.69,24.63,24.68,263500.0,12.4513,12.4816,12.4513,12.4766,263500.0
2006-10-05 14:50:00,24.68,24.68,24.64,24.65,113300.0,12.4766,12.4766,12.4563,12.4614,113300.0
2006-10-05 15:00:00,24.65,24.7,24.64,24.68,271600.0,12.4614,12.4867,12.4563,12.4766,271600.0
2006-10-05 15:10:00,24.69,24.69,24.64,24.65,223300.0,12.4816,12.4816,12.4563,12.4614,223300.0
2006-10-05 15:20:00,24.66,24.67,24.63,24.66,424600.0,12.4665,12.4715,12.4513,12.4665,424600.0
2006-10-05 15:30:00,24.66,24.66,24.55,24.55,370800.0,12.4665,12.4665,12.4108,12.4108,370800.0
2006-10-05 15:40:00,24.56,24.6,24.54,24.59,627100.0,12.4159,12.4361,12.4058,12.4311,627100.0
2006-10-05 15:50:00,24.6,24.6,24.51,24.54,808100.0,12.4361,12.4361,12.3906,12.4058,808100.0
2006-10-06 09:30:00,24.37,24.49,24.33,24.46,312500.0,12.3199,12.3805,12.2996,12.3653,312500.0
2006-10-06 09:40:00,24.46,24.53,24.41,24.53,223100.0,12.3653,12.4007,12.3401,12.4007,223100.0
2006-10-06 09:50:00,24.53,24.55,24.51,24.54,172400.0,12.4007,12.4108,12.3906,12.4058,172400.0
2006-10-06 10:00:00,24.55,24.57,24.48,24.56,235900.0,12.4108,12.421,12.3755,12.4159,235900.0
2006-10-06 10:10:00,24.56,24.56,24.48,24.51,164800.0,12.4159,12.4159,12.3755,12.3906,164800.0
2006-10-06 10:20:00,24.52,24.57,24.5,24.56,227000.0,12.3957,12.421,12.3856,12.4159,227000.0
2006-10-06 10:30:00,24.56,24.57,24.49,24.5,257400.0,12.4159,12.421,12.3805,12.3856,257400.0
2006-10-06 10:40:00,24.5,24.51,24.43,24.45,184100.0,12.3856,12.3906,12.3502,12.3603,184100.0
2006-10-06 10:50:00,24.45,24.45,24.42,24.42,136800.0,12.3603,12.3603,12.3451,12.3451,136800.0
2006-10-06 11:00:00,24.42,24.47,24.37,24.37,243600.0,12.3451,12.3704,12.3199,12.3199,243600.0
2006-10-06 11:10:00,24.37,24.38,24.34,24.35,175300.0,12.3199,12.3249,12.3047,12.3097,175300.0
2006-10-06 11:20:00,24.35,24.41,24.35,24.38,161300.0,12.3097,12.3401,12.3097,12.3249,161300.0
2006-10-06 11:30:00,24.38,24.45,24.38,24.43,240900.0,12.3249,12.3603,12.3249,12.3502,240900.0
2006-10-06 11:40:00,24.42,24.45,24.38,24.38,187800.0,12.3451,12.3603,12.3249,12.3249,187800.0
2006-10-06 11:50:00,24.38,24.39,24.34,24.37,154300.0,12.3249,12.33,12.3047,12.3199,154300.0
2006-10-06 12:00:00,24.38,24.48,24.37,24.41,242000.0,12.3249,12.3755,12.3199,12.3401,242000.0
2006-10-06 12:10:00,24.41,24.48,24.41,24.47,92500.0,12.3401,12.3755,12.3401,12.3704,92500.0
2006-10-06 12:20:00,24.47,24.48,24.4,24.4,102100.0,12.3704,12.3755,12.335,12.335,102100.0
2006-10-06 12:30:00,24.4,24.42,24.39,24.4,82500.0,12.335,12.3451,12.33,12.335,82500.0
2006-10-06 12:40:00,24.39,24.41,24.34,24.41,177900.0,12.33,12.3401,12.3047,12.3401,177900.0
2006-10-06 12:50:00,24.41,24.41,24.33,24.37,151800.0,12.3401,12.3401,12.2996,12.3199,151800.0
2006-10-06 13:00:00,24.36,24.37,24.3,24.34,189200.0,12.3148,12.3199,12.2845,12.3047,189200.0
2006-10-06 13:10:00,24.34,24.37,24.31,24.36,79100.0,12.3047,12.3199,12.2895,12.3148,79100.0
2006-10-06 13:20:00,24.36,24.36,24.31,24.32,76100.0,12.3148,12.3148,12.2895,12.2946,76100.0
2006-10-06 13:30:00,24.32,24.34,24.32,24.34,103800.0,12.2946,12.3047,12.2946,12.3047,103800.0
2006-10-06 13:40:00,24.34,24.38,24.33,24.37,142100.0,12.3047,12.3249,12.2996,12.3199,142100.0
2006-10-06 13:50:00,24.37,24.42,24.35,24.41,144300.0,12.3199,12.3451,12.3097,12.3401,144300.0
2006-10-06 14:00:00,24.42,24.43,24.41,24.41,102300.0,12.3451,12.3502,12.3401,12.3401,102300.0
2006-10-06 14:10:00,24.41,24.42,24.38,24.41,94500.0,12.3401,12.3451,12.3249,12.3401,94500.0
2006-10-06 14:20:00,24.39,24.44,24.36,24.42,186100.0,12.33,12.3552,12.3148,12.3451,186100.0
2006-10-06 14:30:00,24.42,24.44,24.39,24.44,91900.0,12.3451,12.3552,12.33,12.3552,91900.0
2006-10-06 14:40:00,24.43,24.47,24.43,24.45,95000.0,12.3502,12.3704,12.3502,12.3603,95000.0
2006-10-06 14:50:00,24.45,24.48,24.45,24.46,62900.0,12.3603,12.3755,12.3603,12.3653,62900.0
2006-10-06 15:00:00,24.47,24.47,24.36,24.44,192500.0,12.3704,12.3704,12.3148,12.3552,192500.0
2006-10-06 15:10:00,24.44,24.45,24.35,24.41,159100.0,12.3552,12.3603,12.3097,12.3401,159100.0
2006-10-06 15:20:00,24.41,24.43,24.39,24.42,194900.0,12.3401,12.3502,12.33,12.3451,194900.0
2006-10-06 15:30:00,24.42,24.43,24.39,24.4,179300.0,12.3451,12.3502,12.33,12.335,179300.0
2006-10-06 15:40:00,24.39,24.43,24.36,24.39,190200.0,12.33,12.3502,12.3148,12.33,190200.0
2006-10-06 15:50:00,24.39,24.44,24.39,24.44,323300.0,12.33,12.3552,12.33,12.3552,323300.0
2006-10-09 09:30:00,24.41,24.42,24.26,24.31,181200.0,12.3401,12.3451,12.2642,12.2895,181200.0
2006-10-09 09:40:00,24.31,24.31,24.19,24.24,221300.0,12.2895,12.2895,12.2289,12.2541,221300.0
2006-10-09 09:50:00,24.25,24.29,24.16,24.25,222700.0,12.2592,12.2794,12.2137,12.2592,222700.0
2006-10-09 10:00:00,24.26,24.3,24.2,24.2,131900.0,12.2642,12.2845,12.2339,12.2339,131900.0
2006-10-09 10:10:00,24.2,24.26,24.17,24.26,131900.0,12.2339,12.2642,12.2187,12.2642,131900.0
2006-10-09 10:20:00,24.26,24.26,24.21,24.23,102900.0,12.2642,12.2642,12.239,12.2491,102900.0
2006-10-09 10:30:00,24.22,24.25,24.21,24.25,150000.0,12.244,12.2592,12.239,12.2592,150000.0
2006-10-09 10:40:00,24.25,24.28,24.24,24.25,146600.0,12.2592,12.2744,12.2541,12.2592,146600.0
2006-10-09 10:50:00,24.24,24.28,24.23,24.27,119800.0,12.2541,12.2744,12.2491,12.2693,119800.0
2006-10-09 11:00:00,24.27,24.27,24.23,24.27,113100.0,12.2693,12.2693,12.2491,12.2693,113100.0
2006-10-09 11:10:00,24.27,24.31,24.25,24.31,109100.0,12.2693,12.2895,12.2592,12.2895,109100.0
2006-10-09 11:20:00,24.31,24.37,24.3,24.31,223500.0,12.2895,12.3199,12.2845,12.2895,223500.0
2006-10-09 11:30:00,24.31,24.34,24.28,24.34,96200.0,12.2895,12.3047,12.2744,12.3047,96200.0
2006-10-09 11:40:00,24.33,24.35,24.32,24.35,90000.0,12.2996,12.3097,12.2946,12.3097,90000.0
2006-10-09 11:50:00,24.35,24.36,24.28,24.29,98600.0,12.3097,12.3148,12.2744,12.2794,98600.0
2006-10-09 12:00:00,24.29,24.32,24.28,24.31,63300.0,12.2794,12.2946,12.2744,12.2895,63300.0
2006-10-09 12:10:00,24.3,24.31,24.29,24.3,32100.0,12.2845,12.2895,12.2794,12.2845,32100.0
2006-10-09 12:20:00,24.3,24.33,24.29,24.31,79900.0,12.2845,12.2996,12.2794,12.2895,79900.0
2006-10-09 12:30:00,24.31,24.33,24.31,24.33,41100.0,12.2895,12.2996,12.2895,12.2996,41100.0
2006-10-09 12:40:00,24.32,24.33,24.32,24.33,47200.0,12.2946,12.2996,12.2946,12.2996,47200.0
2006-10-09 12:50:00,24.32,24.32,24.29,24.29,88100.0,12.2946,12.2946,12.2794,12.2794,88100.0
2006-10-09 13:00:00,24.29,24.31,24.26,24.28,74800.0,12.2794,12.2895,12.2642,12.2744,74800.0
2006-10-09 13:10:00,24.28,24.31,24.28,24.31,57200.0,12.2744,12.2895,12.2744,12.2895,57200.0
2006-10-09 13:20:00,24.31,24.31,24.3,24.3,65900.0,12.2895,12.2895,12.2845,12.2845,65900.0
2006-10-09 13:30:00,24.3,24.31,24.24,24.24,126600.0,12.2845,12.2895,12.2541,12.2541,126600.0
2006-10-09 13:40:00,24.24,24.27,24.24,24.26,47300.0,12.2541,12.2693,12.2541,12.2642,47300.0
2006-10-09 13:50:00,24.27,24.28,24.26,24.27,84800.0,12.2693,12.2744,12.2642,12.2693,84800.0
2006-10-09 14:00:00,24.28,24.29,24.27,24.28,55900.0,12.2744,12.2794,12.2693,12.2744,55900.0
2006-10-09 14:10:00,24.27,24.32,24.27,24.29,129000.0,12.2693,12.2946,12.2693,12.2794,129000.0
2006-10-09 14:20:00,24.29,24.35,24.28,24.34,155100.0,12.2794,12.3097,12.2744,12.3047,155100.0
2006-10-09 14:30:00,24.34,24.39,24.31,24.37,230900.0,12.3047,12.33,12.2895,12.3199,230900.0
2006-10-09 14:40:00,24.38,24.38,24.34,24.35,228300.0,12.3249,12.3249,12.3047,12.3097,228300.0
2006-10-09 14:50:00,24.35,24.4,24.34,24.39,235800.0,12.3097,12.335,12.3047,12.33,235800.0
2006-10-09 15:00:00,24.39,24.41,24.38,24.39,181400.0,12.33,12.3401,12.3249,12.33,181400.0
2006-10-09 15:10:00,24.38,24.39,24.35,24.35,226700.0,12.3249,12.33,12.3097,12.3097,226700.0
2006-10-09 15:20:00,24.35,24.39,24.33,24.36,192000.0,12.3097,12.33,12.2996,12.3148,192000.0
2006-10-09 15:30:00,24.37,24.38,24.33,24.33,111600.0,12.3199,12.3249,12.2996,12.2996,111600.0
2006-10-09 15:40:00,24.33,24.35,24.31,24.31,179600.0,12.2996,12.3097,12.2895,12.2895,179600.0
2006-10-09 15:50:00,24.31,24.37,24.31,24.37,351600.0,12.2895,12.3199,12.2895,12.3199,351600.0
2006-10-10 09:30:00,24.48,24.48,24.16,24.31,169500.0,12.3755,12.3755,12.2137,12.2895,169500.0
2006-10-10 09:40:00,24.32,24.33,24.24,24.33,137200.0,12.2946,12.2996,12.2541,12.2996,137200.0
2006-10-10 09:50:00,24.33,24.36,24.25,24.25,157400.0,12.2996,12.3148,12.2592,12.2592,157400.0
2006-10-10 10:00:00,24.25,24.38,24.24,24.34,205100.0,12.2592,12.3249,12.2541,12.3047,205100.0
2006-10-10 10:10:00,24.34,24.37,24.23,24.26,171600.0,12.3047,12.3199,12.2491,12.2642,171600.0
2006-10-10 10:20:00,24.26,24.36,24.25,24.36,186900.0,12.2642,12.3148,12.2592,12.3148,186900.0
2006-10-10 10:30:00,24.35,24.44,24.34,24.42,191100.0,12.3097,12.3552,12.3047,12.3451,191100.0
2006-10-10 10:40:00,24.42,24.45,24.36,24.42,177900.0,12.3451,12.3603,12.3148,12.3451,177900.0
2006-10-10 10:50:00,24.42,24.46,24.39,24.42,131800.0,12.3451,12.3653,12.33,12.3451,131800.0
2006-10-10 11:00:00,24.42,24.45,24.33,24.36,116800.0,12.3451,12.3603,12.2996,12.3148,116800.0
2006-10-10 11:10:00,24.35,24.41,24.34,24.39,67900.0,12.3097,12.3401,12.3047,12.33,67900.0
2006-10-10 11:20:00,24.39,24.45,24.38,24.44,121800.0,12.33,12.3603,12.3249,12.3552,121800.0
2006-10-10 11:30:00,24.43,24.44,24.4,24.41,55200.0,12.3502,12.3552,12.335,12.3401,55200.0
2006-10-10 11:40:00,24.41,24.41,24.4,24.4,69800.0,12.3401,12.3401,12.335,12.335,69800.0
2006-10-10 11:50:00,24.4,24.41,24.38,24.41,123400.0,12.335,12.3401,12.3249,12.3401,123400.0
2006-10-10 12:00:00,24.4,24.41,24.4,24.4,57200.0,12.335,12.3401,12.335,12.335,57200.0
2006-10-10 12:10:00,24.4,24.41,24.4,24.4,47500.0,12.335,12.3401,12.335,12.335,47500.0
2006-10-10 12:20:00,24.4,24.41,24.37,24.38,44400.0,12.335,12.3401,12.3199,12.3249,44400.0
2006-10-10 12:30:00,24.37,24.38,24.36,24.36,29700.0,12.3199,12.3249,12.3148,12.3148,29700.0
2006-10-10 12:40:00,24.36,24.37,24.35,24.35,34000.0,12.3148,12.3199,12.3097,12.3097,34000.0
2006-10-10 12:50:00,24.35,24.37,24.34,24.34,81300.0,12.3097,12.3199,12.3047,12.3047,81300.0
2006-10-10 13:00:00,24.35,24.35,24.34,24.34,34400.0,12.3097,12.3097,12.3047,12.3047,34400.0
2006-10-10 13:10:00,24.34,24.35,24.31,24.31,64400.0,12.3047,12.3097,12.2895,12.2895,64400.0
2006-10-10 13:20:00,24.32,24.32,24.29,24.3,63500.0,12.2946,12.2946,12.2794,12.2845,63500.0
2006-10-10 13:30:00,24.31,24.31,24.25,24.26,86800.0,12.2895,12.2895,12.2592,12.2642,86800.0
2006-10-10 13:40:00,24.25,24.27,24.25,24.27,75700.0,12.2592,12.2693,12.2592,12.2693,75700.0
2006-10-10 13:50:00,24.26,24.3,24.25,24.25,70000.0,12.2642,12.2845,12.2592,12.2592,70000.0
2006-10-10 14:00:00,24.25,24.3,24.25,24.28,99100.0,12.2592,12.2845,12.2592,12.2744,99100.0
2006-10-10 14:10:00,24.28,24.28,24.23,24.24,91900.0,12.2744,12.2744,12.2491,12.2541,91900.0
2006-10-10 14:20:00,24.23,24.24,24.22,24.23,71400.0,12.2491,12.2541,12.244,12.2491,71400.0
2006-10-10 14:30:00,24.23,24.32,24.23,24.29,295400.0,12.2491,12.2946,12.2491,12.2794,295400.0
2006-10-10 14:40:00,24.3,24.33,24.29,24.3,165300.0,12.2845,12.2996,12.2794,12.2845,165300.0
2006-10-10 14:50:00,24.31,24.35,24.29,24.3,208700.0,12.2895,12.3097,12.2794,12.2845,208700.0
2006-10-10 15:00:00,24.3,24.39,24.3,24.38,195200.0,12.2845,12.33,12.2845,12.3249,195200.0
2006-10-10 15:10:00,24.38,24.4,24.37,24.39,126500.0,12.3249,12.335,12.3199,12.33,126500.0
2006-10-10 15:20:00,24.38,24.45,24.38,24.45,147400.0,12.3249,12.3603,12.3249,12.3603,147400.0
2006-10-10 15:30:00,24.44,24.49,24.44,24.48,233900.0,12.3552,12.3805,12.3552,12.3755,233900.0
2006-10-10 15:40:00,24.49,24.57,24.48,24.5,411900.0,12.3805,12.421,12.3755,12.3856,411900.0
2006-10-10 15:50:00,24.49,24.53,24.48,24.51,300700.0,12.3805,12.4007,12.3755,12.3906,300700.0
2006-10-11 09:30:00,24.5,24.54,24.31,24.5,153300.0,12.3856,12.4058,12.2895,12.3856,153300.0
2006-10-11 09:40:00,24.5,24.6,24.49,24.6,159700.0,12.3856,12.4361,12.3805,12.4361,159700.0
2006-10-11 09:50:00,24.59,24.59,24.44,24.51,141700.0,12.4311,12.4311,12.3552,12.3906,141700.0
2006-10-11 10:00:00,24.5,24.55,24.44,24.44,80900.0,12.3856,12.4108,12.3552,12.3552,80900.0
2006-10-11 10:10:00,24.43,24.5,24.41,24.45,114500.0,12.3502,12.3856,12.3401,12.3603,114500.0
2006-10-11 10:20:00,24.44,24.48,24.41,24.46,90200.0,12.3552,12.3755,12.3401,12.3653,90200.0
2006-10-11 10:30:00,24.46,24.5,24.44,24.45,94300.0,12.3653,12.3856,12.3552,12.3603,94300.0
2006-10-11 10:40:00,24.45,24.48,24.42,24.45,133600.0,12.3603,12.3755,12.3451,12.3603,133600.0
2006-10-11 10:50:00,24.45,24.48,24.43,24.46,91700.0,12.3603,12.3755,12.3502,12.3653,91700.0
2006-10-11 11:00:00,24.45,24.49,24.44,24.47,86200.0,12.3603,12.3805,12.3552,12.3704,86200.0
2006-10-11 11:10:00,24.48,24.5,24.46,24.47,60100.0,12.3755,12.3856,12.3653,12.3704,60100.0
2006-10-11 11:20:00,24.46,24.47,24.45,24.45,41200.0,12.3653,12.3704,12.3603,12.3603,41200.0
2006-10-11 11:30:00,24.45,24.46,24.42,24.43,127100.0,12.3603,12.3653,12.3451,12.3502,127100.0
2006-10-11 11:40:00,24.42,24.46,24.41,24.45,63100.0,12.3451,12.3653,12.3401,12.3603,63100.0
2006-10-11 11:50:00,24.45,24.45,24.38,24.38,133300.0,12.3603,12.3603,12.3249,12.3249,133300.0
2006-10-11 12:00:00,24.37,24.38,24.34,24.35,89000.0,12.3199,12.3249,12.3047,12.3097,89000.0
2006-10-11 12:10:00,24.34,24.41,24.32,24.39,167300.0,12.3047,12.3401,12.2946,12.33,167300.0
2006-10-11 12:20:00,24.39,24.4,24.37,24.39,21700.0,12.33,12.335,12.3199,12.33,21700.0
2006-10-11 12:30:00,24.4,24.4,24.39,24.4,25400.0,12.335,12.335,12.33,12.335,25400.0
2006-10-11 12:40:00,24.4,24.44,24.4,24.43,65800.0,12.335,12.3552,12.335,12.3502,65800.0
2006-10-11 12:50:00,24.44,24.44,24.4,24.4,41500.0,12.3552,12.3552,12.335,12.335,41500.0
2006-10-11 13:00:00,24.4,24.45,24.4,24.44,35800.0,12.335,12.3603,12.335,12.3552,35800.0
2006-10-11 13:10:00,24.45,24.46,24.42,24.42,54800.0,12.3603,12.3653,12.3451,12.3451,54800.0
2006-10-11 13:20:00,24.42,24.43,24.39,24.41,75400.0,12.3451,12.3502,12.33,12.3401,75400.0
2006-10-11 13:30:00,24.42,24.43,24.41,24.43,38000.0,12.3451,12.3502,12.3401,12.3502,38000.0
2006-10-11 13:40:00,24.43,24.45,24.41,24.42,44900.0,12.3502,12.3603,12.3401,12.3451,44900.0
2006-10-11 13:50:00,24.41,24.42,24.35,24.36,56100.0,12.3401,12.3451,12.3097,12.3148,56100.0
2006-10-11 14:00:00,24.36,24.36,24.3,24.34,135700.0,12.3148,12.3148,12.2845,12.3047,135700.0
2006-10-11 14:10:00,24.34,24.37,24.33,24.36,78600.0,12.3047,12.3199,12.2996,12.3148,78600.0
2006-10-11 14:20:00,24.36,24.36,24.32,24.32,106700.0,12.3148,12.3148,12.2946,12.2946,106700.0
2006-10-11 14:30:00,24.32,24.34,24.29,24.33,148500.0,12.2946,12.3047,12.2794,12.2996,148500.0
2006-10-11 14:40:00,24.33,24.35,24.29,24.32,95700.0,12.2996,12.3097,12.2794,12.2946,95700.0
2006-10-11 14:50:00,24.31,24.34,24.25,24.25,168800.0,12.2895,12.3047,12.2592,12.2592,168800.0
2006-10-11 15:00:00,24.26,24.3,24.25,24.28,137600.0,12.2642,12.2845,12.2592,12.2744,137600.0
2006-10-11 15:10:00,24.28,24.33,24.27,24.3,201900.0,12.2744,12.2996,12.2693,12.2845,201900.0
2006-10-11 15:20:00,24.3,24.33,24.27,24.3,105200.0,12.2845,12.2996,12.2693,12.2845,105200.0
2006-10-11 15:30:00,24.3,24.34,24.29,24.34,130800.0,12.2845,12.3047,12.2794,12.3047,130800.0
2006-10-11 15:40:00,24.33,24.34,24.28,24.3,226900.0,12.2996,12.3047,12.2744,12.2845,226900.0
2006-10-11 15:50:00,24.3,24.32,24.29,24.31,224700.0,12.2845,12.2946,12.2794,12.2895,224700.0
2006-10-12 09:30:00,24.4,24.43,24.3,24.32,202100.0,12.335,12.3502,12.2845,12.2946,202100.0
2006-10-12 09:40:00,24.33,24.33,24.22,24.22,144100.0,12.2996,12.2996,12.244,12.244,144100.0
2006-10-12 09:50:00,24.22,24.23,24.08,24.13,342600.0,12.244,12.2491,12.1732,12.1985,342600.0
2006-10-12 10:00:00,24.13,24.25,24.13,24.2,264200.0,12.1985,12.2592,12.1985,12.2339,264200.0
2006-10-12 10:10:00,24.2,24.23,24.13,24.18,268000.0,12.2339,12.2491,12.1985,12.2238,268000.0
2006-10-12 10:20:00,24.18,24.28,24.17,24.24,223200.0,12.2238,12.2744,12.2187,12.2541,223200.0
2006-10-12 10:30:00,24.24,24.31,24.22,24.29,212100.0,12.2541,12.2895,12.244,12.2794,212100.0
2006-10-12 10:40:00,24.29,24.3,24.25,24.28,94800.0,12.2794,12.2845,12.2592,12.2744,94800.0
2006-10-12 10:50:00,24.29,24.32,24.28,24.3,172900.0,12.2794,12.2946,12.2744,12.2845,172900.0
2006-10-12 11:00:00,24.3,24.31,24.23,24.26,265400.0,12.2845,12.2895,12.2491,12.2642,265400.0
2006-10-12 11:10:00,24.27,24.4,24.27,24.33,296300.0,12.2693,12.335,12.2693,12.2996,296300.0
2006-10-12 11:20:00,24.33,24.42,24.3,24.4,150300.0,12.2996,12.3451,12.2845,12.335,150300.0
2006-10-12 11:30:00,24.4,24.45,24.38,24.44,159500.0,12.335,12.3603,12.3249,12.3552,159500.0
2006-10-12 11:40:00,24.44,24.45,24.39,24.4,181300.0,12.3552,12.3603,12.33,12.335,181300.0
2006-10-12 11:50:00,24.4,24.41,24.34,24.34,123300.0,12.335,12.3401,12.3047,12.3047,123300.0
2006-10-12 12:00:00,24.33,24.35,24.26,24.29,153600.0,12.2996,12.3097,12.2642,12.2794,153600.0
2006-10-12 12:10:00,24.29,24.34,24.28,24.29,315500.0,12.2794,12.3047,12.2744,12.2794,315500.0
2006-10-12 12:20:00,24.29,24.33,24.25,24.25,236500.0,12.2794,12.2996,12.2592,12.2592,236500.0
2006-10-12 12:30:00,24.25,24.27,24.23,24.26,135700.0,12.2592,12.2693,12.2491,12.2642,135700.0
2006-10-12 12:40:00,24.27,24.3,24.27,24.27,69600.0,12.2693,12.2845,12.2693,12.2693,69600.0
2006-10-12 12:50:00,24.27,24.28,24.23,24.26,94000.0,12.2693,12.2744,12.2491,12.2642,94000.0
2006-10-12 13:00:00,24.26,24.32,24.26,24.3,89900.0,12.2642,12.2946,12.2642,12.2845,89900.0
2006-10-12 13:10:00,24.31,24.33,24.28,24.29,111800.0,12.2895,12.2996,12.2744,12.2794,111800.0
2006-10-12 13:20:00,24.28,24.31,24.27,24.3,109900.0,12.2744,12.2895,12.2693,12.2845,109900.0
2006-10-12 13:30:00,24.29,24.32,24.25,24.26,118100.0,12.2794,12.2946,12.2592,12.2642,118100.0
2006-10-12 13:40:00,24.26,24.31,24.26,24.3,92700.0,12.2642,12.2895,12.2642,12.2845,92700.0
2006-10-12 13:50:00,24.3,24.33,24.29,24.3,109500.0,12.2845,12.2996,12.2794,12.2845,109500.0
2006-10-12 14:00:00,24.3,24.33,24.29,24.3,89300.0,12.2845,12.2996,12.2794,12.2845,89300.0
2006-10-12 14:10:00,24.3,24.31,24.28,24.28,121900.0,12.2845,12.2895,12.2744,12.2744,121900.0
2006-10-12 14:20:00,24.28,24.31,24.27,24.28,61600.0,12.2744,12.2895,12.2693,12.2744,61600.0
2006-10-12 14:30:00,24.28,24.33,24.28,24.32,80200.0,12.2744,12.2996,12.2744,12.2946,80200.0
2006-10-12 14:40:00,24.33,24.38,24.33,24.38,127200.0,12.2996,12.3249,12.2996,12.3249,127200.0
2006-10-12 14:50:00,24.38,24.42,24.37,24.41,166900.0,12.3249,12.3451,12.3199,12.3401,166900.0
2006-10-12 15:00:00,24.41,24.5,24.41,24.5,180700.0,12.3401,12.3856,12.3401,12.3856,180700.0
2006-10-12 15:10:00,24.51,24.54,24.45,24.54,230100.0,12.3906,12.4058,12.3603,12.4058,230100.0
2006-10-12 15:20:00,24.53,24.68,24.52,24.61,411900.0,12.4007,12.4766,12.3957,12.4412,411900.0
2006-10-12 15:30:00,24.61,24.62,24.49,24.55,280300.0,12.4412,12.4462,12.3805,12.4108,280300.0
2006-10-12 15:40:00,24.55,24.64,24.54,24.63,310600.0,12.4108,12.4563,12.4058,12.4513,310600.0
2006-10-12 15:50:00,24.62,24.66,24.59,24.59,417000.0,12.4462,12.4665,12.4311,12.4311,417000.0
2006-10-13 09:30:00,24.63,24.7,24.53,24.55,222300.0,12.4513,12.4867,12.4007,12.4108,222300.0
2006-10-13 09:40:00,24.56,24.59,24.5,24.56,224700.0,12.4159,12.4311,12.3856,12.4159,224700.0
2006-10-13 09:50:00,24.55,24.62,24.55,24.56,109500.0,12.4108,12.4462,12.4108,12.4159,109500.0
2006-10-13 10:00:00,24.57,24.61,24.51,24.54,150900.0,12.421,12.4412,12.3906,12.4058,150900.0
2006-10-13 10:10:00,24.54,24.54,24.46,24.49,81700.0,12.4058,12.4058,12.3653,12.3805,81700.0
2006-10-13 10:20:00,24.5,24.52,24.45,24.45,77400.0,12.3856,12.3957,12.3603,12.3603,77400.0
2006-10-13 10:30:00,24.46,24.56,24.45,24.55,201900.0,12.3653,12.4159,12.3603,12.4108,201900.0
2006-10-13 10:40:00,24.55,24.62,24.53,24.61,187000.0,12.4108,12.4462,12.4007,12.4412,187000.0
2006-10-13 10:50:00,24.61,24.67,24.6,24.67,153600.0,12.4412,12.4715,12.4361,12.4715,153600.0
2006-10-13 11:00:00,24.66,24.74,24.62,24.62,198800.0,12.4665,12.5069,12.4462,12.4462,198800.0
2006-10-13 11:10:00,24.64,24.65,24.59,24.63,144900.0,12.4563,12.4614,12.4311,12.4513,144900.0
2006-10-13 11:20:00,24.64,24.68,24.58,24.6,94700.0,12.4563,12.4766,12.426,12.4361,94700.0
2006-10-13 11:30:00,24.6,24.6,24.5,24.53,113000.0,12.4361,12.4361,12.3856,12.4007,113000.0
2006-10-13 11:40:00,24.54,24.56,24.52,24.54,64800.0,12.4058,12.4159,12.3957,12.4058,64800.0
2006-10-13 11:50:00,24.55,24.57,24.5,24.5,100600.0,12.4108,12.421,12.3856,12.3856,100600.0
2006-10-13 12:00:00,24.51,24.55,24.5,24.52,83100.0,12.3906,12.4108,12.3856,12.3957,83100.0
2006-10-13 12:10:00,24.53,24.55,24.52,24.53,45300.0,12.4007,12.4108,12.3957,12.4007,45300.0
2006-10-13 12:20:00,24.53,24.54,24.52,24.52,18300.0,12.4007,12.4058,12.3957,12.3957,18300.0
2006-10-13 12:30:00,24.53,24.57,24.53,24.57,31500.0,12.4007,12.421,12.4007,12.421,31500.0
2006-10-13 12:40:00,24.57,24.58,24.5,24.51,56200.0,12.421,12.426,12.3856,12.3906,56200.0
2006-10-13 12:50:00,24.52,24.54,24.51,24.54,57200.0,12.3957,12.4058,12.3906,12.4058,57200.0
2006-10-13 13:00:00,24.55,24.57,24.51,24.51,59400.0,12.4108,12.421,12.3906,12.3906,59400.0
2006-10-13 13:10:00,24.52,24.55,24.48,24.55,72800.0,12.3957,12.4108,12.3755,12.4108,72800.0
2006-10-13 13:20:00,24.55,24.55,24.5,24.5,53700.0,12.4108,12.4108,12.3856,12.3856,53700.0
2006-10-13 13:30:00,24.51,24.58,24.5,24.58,56000.0,12.3906,12.426,12.3856,12.426,56000.0
2006-10-13 13:40:00,24.58,24.59,24.58,24.59,37200.0,12.426,12.4311,12.426,12.4311,37200.0
2006-10-13 13:50:00,24.59,24.59,24.58,24.58,62400.0,12.4311,12.4311,12.426,12.426,62400.0
2006-10-13 14:00:00,24.59,24.61,24.58,24.6,82900.0,12.4311,12.4412,12.426,12.4361,82900.0
2006-10-13 14:10:00,24.6,24.62,24.58,24.59,81200.0,12.4361,12.4462,12.426,12.4311,81200.0
2006-10-13 14:20:00,24.59,24.61,24.54,24.56,137100.0,12.4311,12.4412,12.4058,12.4159,137100.0
2006-10-13 14:30:00,24.56,24.58,24.48,24.55,178800.0,12.4159,12.426,12.3755,12.4108,178800.0
2006-10-13 14:40:00,24.56,24.57,24.49,24.51,159300.0,12.4159,12.421,12.3805,12.3906,159300.0
2006-10-13 14:50:00,24.51,24.52,24.47,24.51,151000.0,12.3906,12.3957,12.3704,12.3906,151000.0
2006-10-13 15:00:00,24.51,24.52,24.49,24.5,90900.0,12.3906,12.3957,12.3805,12.3856,90900.0
2006-10-13 15:10:00,24.5,24.51,24.44,24.46,116500.0,12.3856,12.3906,12.3552,12.3653,116500.0
2006-10-13 15:20:00,24.47,24.52,24.46,24.48,109000.0,12.3704,12.3957,12.3653,12.3755,109000.0
2006-10-13 15:30:00,24.48,24.53,24.48,24.49,85500.0,12.3755,12.4007,12.3755,12.3805,85500.0
2006-10-13 15:40:00,24.49,24.6,24.49,24.55,214100.0,12.3805,12.4361,12.3805,12.4108,214100.0
2006-10-13 15:50:00,24.56,24.56,24.51,24.54,226700.0,12.4159,12.4159,12.3906,12.4058,226700.0
2006-10-16 09:30:00,24.54,24.63,24.46,24.48,166800.0,12.4058,12.4513,12.3653,12.3755,166800.0
2006-10-16 09:40:00,24.47,24.58,24.47,24.53,88800.0,12.3704,12.426,12.3704,12.4007,88800.0
2006-10-16 09:50:00,24.54,24.65,24.53,24.59,157700.0,12.4058,12.4614,12.4007,12.4311,157700.0
2006-10-16 10:00:00,24.58,24.65,24.56,24.62,80700.0,12.426,12.4614,12.4159,12.4462,80700.0
2006-10-16 10:10:00,24.62,24.63,24.58,24.6,68400.0,12.4462,12.4513,12.426,12.4361,68400.0
2006-10-16 10:20:00,24.61,24.63,24.54,24.6,77900.0,12.4412,12.4513,12.4058,12.4361,77900.0
2006-10-16 10:30:00,24.6,24.62,24.58,24.59,65500.0,12.4361,12.4462,12.426,12.4311,65500.0
2006-10-16 10:40:00,24.58,24.61,24.57,24.59,38100.0,12.426,12.4412,12.421,12.4311,38100.0
2006-10-16 10:50:00,24.59,24.63,24.58,24.59,42300.0,12.4311,12.4513,12.426,12.4311,42300.0
2006-10-16 11:00:00,24.59,24.66,24.58,24.66,119300.0,12.4311,12.4665,12.426,12.4665,119300.0
2006-10-16 11:10:00,24.65,24.69,24.62,24.63,100800.0,12.4614,12.4816,12.4462,12.4513,100800.0
2006-10-16 11:20:00,24.64,24.66,24.62,24.63,62700.0,12.4563,12.4665,12.4462,12.4513,62700.0
2006-10-16 11:30:00,24.63,24.64,24.6,24.63,75600.0,12.4513,12.4563,12.4361,12.4513,75600.0
2006-10-16 11:40:00,24.63,24.64,24.59,24.59,68700.0,12.4513,12.4563,12.4311,12.4311,68700.0
2006-10-16 11:50:00,24.6,24.6,24.54,24.57,71100.0,12.4361,12.4361,12.4058,12.421,71100.0
2006-10-16 12:00:00,24.58,24.6,24.51,24.52,103900.0,12.426,12.4361,12.3906,12.3957,103900.0
2006-10-16 12:10:00,24.53,24.54,24.47,24.48,109300.0,12.4007,12.4058,12.3704,12.3755,109300.0
2006-10-16 12:20:00,24.47,24.48,24.43,24.45,129800.0,12.3704,12.3755,12.3502,12.3603,129800.0
2006-10-16 12:30:00,24.44,24.45,24.41,24.42,92300.0,12.3552,12.3603,12.3401,12.3451,92300.0
2006-10-16 12:40:00,24.42,24.45,24.42,24.45,141600.0,12.3451,12.3603,12.3451,12.3603,141600.0
2006-10-16 12:50:00,24.45,24.46,24.43,24.45,65700.0,12.3603,12.3653,12.3502,12.3603,65700.0
2006-10-16 13:00:00,24.46,24.47,24.44,24.47,70100.0,12.3653,12.3704,12.3552,12.3704,70100.0
2006-10-16 13:10:00,24.46,24.47,24.43,24.45,68800.0,12.3653,12.3704,12.3502,12.3603,68800.0
2006-10-16 13:20:00,24.45,24.49,24.44,24.47,79300.0,12.3603,12.3805,12.3552,12.3704,79300.0
2006-10-16 13:30:00,24.46,24.5,24.45,24.47,116200.0,12.3653,12.3856,12.3603,12.3704,116200.0
2006-10-16 13:40:00,24.46,24.49,24.46,24.48,38900.0,12.3653,12.3805,12.3653,12.3755,38900.0
2006-10-16 13:50:00,24.49,24.52,24.48,24.5,84300.0,12.3805,12.3957,12.3755,12.3856,84300.0
2006-10-16 14:00:00,24.5,24.51,24.49,24.49,41400.0,12.3856,12.3906,12.3805,12.3805,41400.0
2006-10-16 14:10:00,24.49,24.5,24.49,24.49,75700.0,12.3805,12.3856,12.3805,12.3805,75700.0
2006-10-16 14:20:00,24.49,24.5,24.49,24.49,41700.0,12.3805,12.3856,12.3805,12.3805,41700.0
2006-10-16 14:30:00,24.49,24.5,24.46,24.47,71900.0,12.3805,12.3856,12.3653,12.3704,71900.0
2006-10-16 14:40:00,24.47,24.54,24.47,24.51,116700.0,12.3704,12.4058,12.3704,12.3906,116700.0
2006-10-16 14:50:00,24.51,24.52,24.48,24.52,67500.0,12.3906,12.3957,12.3755,12.3957,67500.0
2006-10-16 15:00:00,24.52,24.55,24.51,24.53,71400.0,12.3957,12.4108,12.3906,12.4007,71400.0
2006-10-16 15:10:00,24.53,24.55,24.52,24.55,88000.0,12.4007,12.4108,12.3957,12.4108,88000.0
2006-10-16 15:20:00,24.55,24.55,24.52,24.54,82200.0,12.4108,12.4108,12.3957,12.4058,82200.0
2006-10-16 15:30:00,24.54,24.61,24.53,24.6,105700.0,12.4058,12.4412,12.4007,12.4361,105700.0
2006-10-16 15:40:00,24.6,24.6,24.58,24.6,107300.0,12.4361,12.4361,12.426,12.4361,107300.0
2006-10-16 15:50:00,24.59,24.6,24.5,24.51,227900.0,12.4311,12.4361,12.3856,12.3906,227900.0
2006-10-17 09:30:00,24.4,24.5,24.39,24.46,224700.0,12.335,12.3856,12.33,12.3653,224700.0
2006-10-17 09:40:00,24.45,24.49,24.43,24.44,102100.0,12.3603,12.3805,12.3502,12.3552,102100.0
2006-10-17 09:50:00,24.44,24.48,24.43,24.46,89100.0,12.3552,12.3755,12.3502,12.3653,89100.0
2006-10-17 10:00:00,24.46,24.48,24.44,24.46,77600.0,12.3653,12.3755,12.3552,12.3653,77600.0
2006-10-17 10:10:00,24.46,24.49,24.43,24.48,81300.0,12.3653,12.3805,12.3502,12.3755,81300.0
2006-10-17 10:20:00,24.48,24.57,24.47,24.55,90300.0,12.3755,12.421,12.3704,12.4108,90300.0
2006-10-17 10:30:00,24.55,24.56,24.51,24.51,92600.0,12.4108,12.4159,12.3906,12.3906,92600.0
2006-10-17 10:40:00,24.51,24.56,24.5,24.56,99400.0,12.3906,12.4159,12.3856,12.4159,99400.0
2006-10-17 10:50:00,24.56,24.59,24.5,24.51,120200.0,12.4159,12.4311,12.3856,12.3906,120200.0
2006-10-17 11:00:00,24.51,24.56,24.5,24.54,155600.0,12.3906,12.4159,12.3856,12.4058,155600.0
2006-10-17 11:10:00,24.54,24.57,24.52,24.53,103100.0,12.4058,12.421,12.3957,12.4007,103100.0
2006-10-17 11:20:00,24.53,24.54,24.48,24.49,94700.0,12.4007,12.4058,12.3755,12.3805,94700.0
2006-10-17 11:30:00,24.49,24.5,24.46,24.46,68600.0,12.3805,12.3856,12.3653,12.3653,68600.0
2006-10-17 11:40:00,24.46,24.47,24.41,24.42,90100.0,12.3653,12.3704,12.3401,12.3451,90100.0
2006-10-17 11:50:00,24.42,24.45,24.41,24.43,97300.0,12.3451,12.3603,12.3401,12.3502,97300.0
2006-10-17 12:00:00,24.43,24.44,24.42,24.42,65000.0,12.3502,12.3552,12.3451,12.3451,65000.0
2006-10-17 12:10:00,24.43,24.45,24.42,24.45,90400.0,12.3502,12.3603,12.3451,12.3603,90400.0
2006-10-17 12:20:00,24.45,24.46,24.44,24.44,64000.0,12.3603,12.3653,12.3552,12.3552,64000.0
2006-10-17 12:30:00,24.44,24.45,24.44,24.45,25900.0,12.3552,12.3603,12.3552,12.3603,25900.0
2006-10-17 12:40:00,24.44,24.45,24.44,24.45,28100.0,12.3552,12.3603,12.3552,12.3603,28100.0
2006-10-17 12:50:00,24.45,24.45,24.43,24.44,48600.0,12.3603,12.3603,12.3502,12.3552,48600.0
2006-10-17 13:00:00,24.43,24.44,24.43,24.44,65900.0,12.3502,12.3552,12.3502,12.3552,65900.0
2006-10-17 13:10:00,24.43,24.44,24.42,24.43,39500.0,12.3502,12.3552,12.3451,12.3502,39500.0
2006-10-17 13:20:00,24.42,24.43,24.41,24.42,66800.0,12.3451,12.3502,12.3401,12.3451,66800.0
2006-10-17 13:30:00,24.41,24.44,24.41,24.44,76300.0,12.3401,12.3552,12.3401,12.3552,76300.0
2006-10-17 13:40:00,24.44,24.46,24.43,24.45,81800.0,12.3552,12.3653,12.3502,12.3603,81800.0
2006-10-17 13:50:00,24.45,24.47,24.44,24.46,128000.0,12.3603,12.3704,12.3552,12.3653,128000.0
2006-10-17 14:00:00,24.45,24.46,24.44,24.45,49100.0,12.3603,12.3653,12.3552,12.3603,49100.0
2006-10-17 14:10:00,24.44,24.45,24.44,24.45,72600.0,12.3552,12.3603,12.3552,12.3603,72600.0
2006-10-17 14:20:00,24.45,24.45,24.43,24.43,98300.0,12.3603,12.3603,12.3502,12.3502,98300.0
2006-10-17 14:30:00,24.43,24.44,24.39,24.4,128300.0,12.3502,12.3552,12.33,12.335,128300.0
2006-10-17 14:40:00,24.39,24.41,24.39,24.39,136700.0,12.33,12.3401,12.33,12.33,136700.0
2006-10-17 14:50:00,24.4,24.43,24.39,24.41,138900.0,12.335,12.3502,12.33,12.3401,138900.0
2006-10-17 15:00:00,24.41,24.45,24.4,24.42,192900.0,12.3401,12.3603,12.335,12.3451,192900.0
2006-10-17 15:10:00,24.43,24.44,24.42,24.42,107400.0,12.3502,12.3552,12.3451,12.3451,107400.0
2006-10-17 15:20:00,24.44,24.5,24.43,24.47,320400.0,12.3552,12.3856,12.3502,12.3704,320400.0
2006-10-17 15:30:00,24.47,24.53,24.46,24.53,261400.0,12.3704,12.4007,12.3653,12.4007,261400.0
2006-10-17 15:40:00,24.52,24.53,24.48,24.53,362400.0,12.3957,12.4007,12.3755,12.4007,362400.0
2006-10-17 15:50:00,24.52,24.55,24.47,24.49,282000.0,12.3957,12.4108,12.3704,12.3805,282000.0
2006-10-18 09:30:00,24.63,24.63,24.58,24.6,182400.0,12.4513,12.4513,12.426,12.4361,182400.0
2006-10-18 09:40:00,24.61,24.68,24.59,24.63,106400.0,12.4412,12.4766,12.4311,12.4513,106400.0
2006-10-18 09:50:00,24.62,24.73,24.62,24.73,196400.0,12.4462,12.5018,12.4462,12.5018,196400.0
2006-10-18 10:00:00,24.73,24.73,24.64,24.7,169500.0,12.5018,12.5018,12.4563,12.4867,169500.0
2006-10-18 10:10:00,24.71,24.75,24.68,24.72,252300.0,12.4917,12.512,12.4766,12.4968,252300.0
2006-10-18 10:20:00,24.72,24.72,24.6,24.63,208000.0,12.4968,12.4968,12.4361,12.4513,208000.0
2006-10-18 10:30:00,24.63,24.67,24.62,24.63,133700.0,12.4513,12.4715,12.4462,12.4513,133700.0
2006-10-18 10:40:00,24.63,24.67,24.57,24.67,204800.0,12.4513,12.4715,12.421,12.4715,204800.0
2006-10-18 10:50:00,24.68,24.73,24.67,24.72,164100.0,12.4766,12.5018,12.4715,12.4968,164100.0
2006-10-18 11:00:00,24.73,24.76,24.72,24.76,197200.0,12.5018,12.517,12.4968,12.517,197200.0
2006-10-18 11:10:00,24.76,24.78,24.75,24.78,148600.0,12.517,12.5271,12.512,12.5271,148600.0
2006-10-18 11:20:00,24.78,24.78,24.75,24.78,136700.0,12.5271,12.5271,12.512,12.5271,136700.0
2006-10-18 11:30:00,24.77,24.8,24.75,24.77,146400.0,12.5221,12.5372,12.512,12.5221,146400.0
2006-10-18 11:40:00,24.77,24.8,24.76,24.79,121100.0,12.5221,12.5372,12.517,12.5322,121100.0
2006-10-18 11:50:00,24.79,24.8,24.76,24.79,66500.0,12.5322,12.5372,12.517,12.5322,66500.0
2006-10-18 12:00:00,24.79,24.81,24.77,24.79,89700.0,12.5322,12.5423,12.5221,12.5322,89700.0
2006-10-18 12:10:00,24.79,24.8,24.78,24.8,38400.0,12.5322,12.5372,12.5271,12.5372,38400.0
2006-10-18 12:20:00,24.79,24.81,24.73,24.77,179200.0,12.5322,12.5423,12.5018,12.5221,179200.0
2006-10-18 12:30:00,24.77,24.8,24.77,24.78,64300.0,12.5221,12.5372,12.5221,12.5271,64300.0
2006-10-18 12:40:00,24.78,24.79,24.73,24.78,73700.0,12.5271,12.5322,12.5018,12.5271,73700.0
2006-10-18 12:50:00,24.77,24.78,24.75,24.76,53200.0,12.5221,12.5271,12.512,12.517,53200.0
2006-10-18 13:00:00,24.75,24.75,24.71,24.72,72300.0,12.512,12.512,12.4917,12.4968,72300.0
2006-10-18 13:10:00,24.72,24.76,24.69,24.71,73400.0,12.4968,12.517,12.4816,12.4917,73400.0
2006-10-18 13:20:00,24.71,24.72,24.65,24.65,87800.0,12.4917,12.4968,12.4614,12.4614,87800.0
2006-10-18 13:30:00,24.66,24.66,24.62,24.63,55400.0,12.4665,12.4665,12.4462,12.4513,55400.0
2006-10-18 13:40:00,24.64,24.66,24.63,24.64,69300.0,12.4563,12.4665,12.4513,12.4563,69300.0
2006-10-18 13:50:00,24.64,24.68,24.62,24.67,100800.0,12.4563,12.4766,12.4462,12.4715,100800.0
2006-10-18 14:00:00,24.67,24.7,24.66,24.67,46800.0,12.4715,12.4867,12.4665,12.4715,46800.0
2006-10-18 14:10:00,24.66,24.69,24.63,24.69,66000.0,12.4665,12.4816,12.4513,12.4816,66000.0
2006-10-18 14:20:00,24.69,24.8,24.68,24.77,103900.0,12.4816,12.5372,12.4766,12.5221,103900.0
2006-10-18 14:30:00,24.76,24.76,24.69,24.72,100900.0,12.517,12.517,12.4816,12.4968,100900.0
2006-10-18 14:40:00,24.71,24.71,24.66,24.68,163700.0,12.4917,12.4917,12.4665,12.4766,163700.0
2006-10-18 14:50:00,24.68,24.71,24.67,24.69,95900.0,12.4766,12.4917,12.4715,12.4816,95900.0
2006-10-18 15:00:00,24.69,24.7,24.63,24.66,172200.0,12.4816,12.4867,12.4513,12.4665,172200.0
2006-10-18 15:10:00,24.66,24.71,24.63,24.63,164800.0,12.4665,12.4917,12.4513,12.4513,164800.0
2006-10-18 15:20:00,24.63,24.67,24.63,24.64,64900.0,12.4513,12.4715,12.4513,12.4563,64900.0
2006-10-18 15:30:00,24.64,24.75,24.64,24.73,130100.0,12.4563,12.512,12.4563,12.5018,130100.0
2006-10-18 15:40:00,24.73,24.77,24.73,24.76,204600.0,12.5018,12.5221,12.5018,12.517,204600.0
2006-10-18 15:50:00,24.76,24.77,24.7,24.7,292100.0,12.517,12.5221,12.4867,12.4867,292100.0
2006-10-19 09:30:00,24.77,24.77,24.55,24.56,297600.0,12.5221,12.5221,12.4108,12.4159,297600.0
2006-10-19 09:40:00,24.56,24.59,24.5,24.51,139200.0,12.4159,12.4311,12.3856,12.3906,139200.0
2006-10-19 09:50:00,24.52,24.61,24.51,24.56,175500.0,12.3957,12.4412,12.3906,12.4159,175500.0
2006-10-19 10:00:00,24.56,24.62,24.54,24.62,278700.0,12.4159,12.4462,12.4058,12.4462,278700.0
2006-10-19 10:10:00,24.61,24.66,24.61,24.66,144600.0,12.4412,12.4665,12.4412,12.4665,144600.0
2006-10-19 10:20:00,24.66,24.69,24.63,24.64,123200.0,12.4665,12.4816,12.4513,12.4563,123200.0
2006-10-19 10:30:00,24.65,24.65,24.55,24.58,138000.0,12.4614,12.4614,12.4108,12.426,138000.0
2006-10-19 10:40:00,24.59,24.61,24.58,24.61,93900.0,12.4311,12.4412,12.426,12.4412,93900.0
2006-10-19 10:50:00,24.6,24.63,24.58,24.62,55000.0,12.4361,12.4513,12.426,12.4462,55000.0
2006-10-19 11:00:00,24.62,24.65,24.6,24.64,68900.0,12.4462,12.4614,12.4361,12.4563,68900.0
2006-10-19 11:10:00,24.64,24.65,24.63,24.64,45300.0,12.4563,12.4614,12.4513,12.4563,45300.0
2006-10-19 11:20:00,24.64,24.68,24.64,24.67,64300.0,12.4563,12.4766,12.4563,12.4715,64300.0
2006-10-19 11:30:00,24.67,24.68,24.64,24.64,47900.0,12.4715,12.4766,12.4563,12.4563,47900.0
2006-10-19 11:40:00,24.64,24.69,24.64,24.69,71500.0,12.4563,12.4816,12.4563,12.4816,71500.0
2006-10-19 11:50:00,24.68,24.74,24.68,24.72,117200.0,12.4766,12.5069,12.4766,12.4968,117200.0
2006-10-19 12:00:00,24.71,24.76,24.71,24.74,177100.0,12.4917,12.517,12.4917,12.5069,177100.0
2006-10-19 12:10:00,24.74,24.76,24.7,24.71,190000.0,12.5069,12.517,12.4867,12.4917,190000.0
2006-10-19 12:20:00,24.71,24.71,24.68,24.7,95100.0,12.4917,12.4917,12.4766,12.4867,95100.0
2006-10-19 12:30:00,24.7,24.7,24.68,24.69,26300.0,12.4867,12.4867,12.4766,12.4816,26300.0
2006-10-19 12:40:00,24.68,24.69,24.67,24.68,65700.0,12.4766,12.4816,12.4715,12.4766,65700.0
2006-10-19 12:50:00,24.68,24.68,24.67,24.67,43100.0,12.4766,12.4766,12.4715,12.4715,43100.0
2006-10-19 13:00:00,24.68,24.68,24.66,24.66,34000.0,12.4766,12.4766,12.4665,12.4665,34000.0
2006-10-19 13:10:00,24.66,24.68,24.66,24.68,53800.0,12.4665,12.4766,12.4665,12.4766,53800.0
2006-10-19 13:20:00,24.68,24.68,24.67,24.67,39200.0,12.4766,12.4766,12.4715,12.4715,39200.0
2006-10-19 13:30:00,24.67,24.68,24.66,24.67,85400.0,12.4715,12.4766,12.4665,12.4715,85400.0
2006-10-19 13:40:00,24.67,24.67,24.65,24.67,77800.0,12.4715,12.4715,12.4614,12.4715,77800.0
2006-10-19 13:50:00,24.66,24.69,24.66,24.66,135400.0,12.4665,12.4816,12.4665,12.4665,135400.0
2006-10-19 14:00:00,24.66,24.68,24.66,24.67,70800.0,12.4665,12.4766,12.4665,12.4715,70800.0
2006-10-19 14:10:00,24.67,24.68,24.67,24.68,37300.0,12.4715,12.4766,12.4715,12.4766,37300.0
2006-10-19 14:20:00,24.68,24.69,24.67,24.68,103900.0,12.4766,12.4816,12.4715,12.4766,103900.0
2006-10-19 14:30:00,24.69,24.7,24.67,24.68,149000.0,12.4816,12.4867,12.4715,12.4766,149000.0
2006-10-19 14:40:00,24.69,24.69,24.65,24.66,77700.0,12.4816,12.4816,12.4614,12.4665,77700.0
2006-10-19 14:50:00,24.65,24.68,24.65,24.67,164800.0,12.4614,12.4766,12.4614,12.4715,164800.0
2006-10-19 15:00:00,24.66,24.67,24.62,24.62,92200.0,12.4665,12.4715,12.4462,12.4462,92200.0
2006-10-19 15:10:00,24.63,24.63,24.62,24.62,44600.0,12.4513,12.4513,12.4462,12.4462,44600.0
2006-10-19 15:20:00,24.62,24.63,24.62,24.63,74200.0,12.4462,12.4513,12.4462,12.4513,74200.0
2006-10-19 15:30:00,24.62,24.67,24.62,24.65,154500.0,12.4462,12.4715,12.4462,12.4614,154500.0
2006-10-19 15:40:00,24.65,24.66,24.64,24.66,163300.0,12.4614,12.4665,12.4563,12.4665,163300.0
2006-10-19 15:50:00,24.65,24.67,24.64,24.64,251200.0,12.4614,12.4715,12.4563,12.4563,251200.0
2006-10-20 09:30:00,24.64,24.69,24.56,24.58,1187100.0,12.4563,12.4816,12.4159,12.426,1187100.0
2006-10-20 09:40:00,24.58,24.6,24.5,24.54,326300.0,12.426,12.4361,12.3856,12.4058,326300.0
2006-10-20 09:50:00,24.54,24.55,24.18,24.47,604800.0,12.4058,12.4108,12.2238,12.3704,604800.0
2006-10-20 10:00:00,24.47,24.5,24.35,24.38,250300.0,12.3704,12.3856,12.3097,12.3249,250300.0
2006-10-20 10:10:00,24.39,24.41,24.31,24.34,101600.0,12.33,12.3401,12.2895,12.3047,101600.0
2006-10-20 10:20:00,24.34,24.43,24.34,24.4,121300.0,12.3047,12.3502,12.3047,12.335,121300.0
2006-10-20 10:30:00,24.4,24.41,24.36,24.39,127200.0,12.335,12.3401,12.3148,12.33,127200.0
2006-10-20 10:40:00,24.39,24.4,24.35,24.37,177800.0,12.33,12.335,12.3097,12.3199,177800.0
2006-10-20 10:50:00,24.37,24.38,24.35,24.38,163800.0,12.3199,12.3249,12.3097,12.3249,163800.0
2006-10-20 11:00:00,24.38,24.41,24.36,24.37,197900.0,12.3249,12.3401,12.3148,12.3199,197900.0
2006-10-20 11:10:00,24.37,24.38,24.36,24.37,92400.0,12.3199,12.3249,12.3148,12.3199,92400.0
2006-10-20 11:20:00,24.37,24.4,24.35,24.37,134400.0,12.3199,12.335,12.3097,12.3199,134400.0
2006-10-20 11:30:00,24.37,24.38,24.35,24.35,123900.0,12.3199,12.3249,12.3097,12.3097,123900.0
2006-10-20 11:40:00,24.36,24.36,24.33,24.34,104000.0,12.3148,12.3148,12.2996,12.3047,104000.0
2006-10-20 11:50:00,24.34,24.34,24.29,24.3,170700.0,12.3047,12.3047,12.2794,12.2845,170700.0
2006-10-20 12:00:00,24.29,24.37,24.27,24.37,220900.0,12.2794,12.3199,12.2693,12.3199,220900.0
2006-10-20 12:10:00,24.36,24.4,24.35,24.36,159600.0,12.3148,12.335,12.3097,12.3148,159600.0
2006-10-20 12:20:00,24.37,24.39,24.35,24.38,58400.0,12.3199,12.33,12.3097,12.3249,58400.0
2006-10-20 12:30:00,24.38,24.47,24.37,24.47,156000.0,12.3249,12.3704,12.3199,12.3704,156000.0
2006-10-20 12:40:00,24.47,24.49,24.46,24.46,141100.0,12.3704,12.3805,12.3653,12.3653,141100.0
2006-10-20 12:50:00,24.46,24.48,24.44,24.47,72100.0,12.3653,12.3755,12.3552,12.3704,72100.0
2006-10-20 13:00:00,24.46,24.49,24.46,24.47,48800.0,12.3653,12.3805,12.3653,12.3704,48800.0
2006-10-20 13:10:00,24.48,24.49,24.47,24.48,66100.0,12.3755,12.3805,12.3704,12.3755,66100.0
2006-10-20 13:20:00,24.47,24.49,24.46,24.46,79600.0,12.3704,12.3805,12.3653,12.3653,79600.0
2006-10-20 13:30:00,24.46,24.48,24.46,24.46,77000.0,12.3653,12.3755,12.3653,12.3653,77000.0
2006-10-20 13:40:00,24.47,24.47,24.43,24.45,165500.0,12.3704,12.3704,12.3502,12.3603,165500.0
2006-10-20 13:50:00,24.45,24.46,24.43,24.44,47700.0,12.3603,12.3653,12.3502,12.3552,47700.0
2006-10-20 14:00:00,24.44,24.47,24.43,24.46,100400.0,12.3552,12.3704,12.3502,12.3653,100400.0
2006-10-20 14:10:00,24.46,24.46,24.4,24.41,69900.0,12.3653,12.3653,12.335,12.3401,69900.0
2006-10-20 14:20:00,24.41,24.42,24.4,24.41,103000.0,12.3401,12.3451,12.335,12.3401,103000.0
2006-10-20 14:30:00,24.41,24.47,24.4,24.43,264200.0,12.3401,12.3704,12.335,12.3502,264200.0
2006-10-20 14:40:00,24.42,24.5,24.42,24.49,191300.0,12.3451,12.3856,12.3451,12.3805,191300.0
2006-10-20 14:50:00,24.48,24.5,24.45,24.5,148400.0,12.3755,12.3856,12.3603,12.3856,148400.0
2006-10-20 15:00:00,24.5,24.6,24.49,24.59,291700.0,12.3856,12.4361,12.3805,12.4311,291700.0
2006-10-20 15:10:00,24.59,24.59,24.54,24.55,156100.0,12.4311,12.4311,12.4058,12.4108,156100.0
2006-10-20 15:20:00,24.55,24.56,24.47,24.5,115500.0,12.4108,12.4159,12.3704,12.3856,115500.0
2006-10-20 15:30:00,24.5,24.51,24.47,24.49,146300.0,12.3856,12.3906,12.3704,12.3805,146300.0
2006-10-20 15:40:00,24.49,24.55,24.48,24.51,291400.0,12.3805,12.4108,12.3755,12.3906,291400.0
2006-10-20 15:50:00,24.51,24.52,24.44,24.49,481000.0,12.3906,12.3957,12.3552,12.3805,481000.0
2006-10-23 09:30:00,24.33,24.44,24.2,24.39,345200.0,12.2996,12.3552,12.2339,12.33,345200.0
2006-10-23 09:40:00,24.4,24.49,24.37,24.45,274200.0,12.335,12.3805,12.3199,12.3603,274200.0
2006-10-23 09:50:00,24.46,24.51,24.39,24.43,313600.0,12.3653,12.3906,12.33,12.3502,313600.0
2006-10-23 10:00:00,24.44,24.48,24.38,24.46,220500.0,12.3552,12.3755,12.3249,12.3653,220500.0
2006-10-23 10:10:00,24.47,24.47,24.34,24.4,145100.0,12.3704,12.3704,12.3047,12.335,145100.0
2006-10-23 10:20:00,24.4,24.46,24.35,24.45,171900.0,12.335,12.3653,12.3097,12.3603,171900.0
2006-10-23 10:30:00,24.47,24.47,24.4,24.42,129500.0,12.3704,12.3704,12.335,12.3451,129500.0
2006-10-23 10:40:00,24.42,24.45,24.39,24.43,116100.0,12.3451,12.3603,12.33,12.3502,116100.0
2006-10-23 10:50:00,24.43,24.49,24.43,24.48,233000.0,12.3502,12.3805,12.3502,12.3755,233000.0
2006-10-23 11:00:00,24.48,24.51,24.47,24.5,146900.0,12.3755,12.3906,12.3704,12.3856,146900.0
2006-10-23 11:10:00,24.5,24.51,24.48,24.49,139400.0,12.3856,12.3906,12.3755,12.3805,139400.0
2006-10-23 11:20:00,24.49,24.5,24.46,24.46,75300.0,12.3805,12.3856,12.3653,12.3653,75300.0
2006-10-23 11:30:00,24.47,24.5,24.47,24.48,57500.0,12.3704,12.3856,12.3704,12.3755,57500.0
2006-10-23 11:40:00,24.48,24.5,24.45,24.48,129600.0,12.3755,12.3856,12.3603,12.3755,129600.0
2006-10-23 11:50:00,24.48,24.49,24.47,24.48,99300.0,12.3755,12.3805,12.3704,12.3755,99300.0
2006-10-23 12:00:00,24.49,24.57,24.48,24.56,289500.0,12.3805,12.421,12.3755,12.4159,289500.0
2006-10-23 12:10:00,24.57,24.59,24.56,24.59,213800.0,12.421,12.4311,12.4159,12.4311,213800.0
2006-10-23 12:20:00,24.58,24.59,24.51,24.51,279500.0,12.426,12.4311,12.3906,12.3906,279500.0
2006-10-23 12:30:00,24.51,24.53,24.47,24.48,85400.0,12.3906,12.4007,12.3704,12.3755,85400.0
2006-10-23 12:40:00,24.48,24.49,24.48,24.49,40500.0,12.3755,12.3805,12.3755,12.3805,40500.0
2006-10-23 12:50:00,24.49,24.49,24.45,24.47,146800.0,12.3805,12.3805,12.3603,12.3704,146800.0
2006-10-23 13:00:00,24.47,24.48,24.46,24.47,38200.0,12.3704,12.3755,12.3653,12.3704,38200.0
2006-10-23 13:10:00,24.46,24.47,24.39,24.41,141700.0,12.3653,12.3704,12.33,12.3401,141700.0
2006-10-23 13:20:00,24.4,24.46,24.4,24.45,72700.0,12.335,12.3653,12.335,12.3603,72700.0
2006-10-23 13:30:00,24.45,24.46,24.44,24.45,58600.0,12.3603,12.3653,12.3552,12.3603,58600.0
2006-10-23 13:40:00,24.45,24.46,24.44,24.45,47800.0,12.3603,12.3653,12.3552,12.3603,47800.0
2006-10-23 13:50:00,24.44,24.47,24.43,24.47,112300.0,12.3552,12.3704,12.3502,12.3704,112300.0
2006-10-23 14:00:00,24.47,24.47,24.44,24.46,84900.0,12.3704,12.3704,12.3552,12.3653,84900.0
2006-10-23 14:10:00,24.46,24.47,24.44,24.45,81600.0,12.3653,12.3704,12.3552,12.3603,81600.0
2006-10-23 14:20:00,24.44,24.45,24.44,24.44,43600.0,12.3552,12.3603,12.3552,12.3552,43600.0
2006-10-23 14:30:00,24.44,24.46,24.44,24.46,80000.0,12.3552,12.3653,12.3552,12.3653,80000.0
2006-10-23 14:40:00,24.45,24.47,24.43,24.46,155900.0,12.3603,12.3704,12.3502,12.3653,155900.0
2006-10-23 14:50:00,24.47,24.48,24.44,24.44,123100.0,12.3704,12.3755,12.3552,12.3552,123100.0
2006-10-23 15:00:00,24.44,24.56,24.44,24.55,177600.0,12.3552,12.4159,12.3552,12.4108,177600.0
2006-10-23 15:10:00,24.55,24.6,24.54,24.59,347900.0,12.4108,12.4361,12.4058,12.4311,347900.0
2006-10-23 15:20:00,24.59,24.6,24.58,24.59,116800.0,12.4311,12.4361,12.426,12.4311,116800.0
2006-10-23 15:30:00,24.58,24.59,24.55,24.56,145600.0,12.426,12.4311,12.4108,12.4159,145600.0
2006-10-23 15:40:00,24.55,24.6,24.55,24.57,179400.0,12.4108,12.4361,12.4108,12.421,179400.0
2006-10-23 15:50:00,24.58,24.58,24.54,24.55,266600.0,12.426,12.426,12.4058,12.4108,266600.0
2006-10-24 09:30:00,24.57,24.57,24.42,24.5,185700.0,12.421,12.421,12.3451,12.3856,185700.0
2006-10-24 09:40:00,24.5,24.52,24.4,24.47,157900.0,12.3856,12.3957,12.335,12.3704,157900.0
2006-10-24 09:50:00,24.47,24.5,24.45,24.47,104500.0,12.3704,12.3856,12.3603,12.3704,104500.0
2006-10-24 10:00:00,24.46,24.49,24.45,24.47,120300.0,12.3653,12.3805,12.3603,12.3704,120300.0
2006-10-24 10:10:00,24.47,24.48,24.44,24.44,99700.0,12.3704,12.3755,12.3552,12.3552,99700.0
2006-10-24 10:20:00,24.44,24.45,24.44,24.45,36300.0,12.3552,12.3603,12.3552,12.3603,36300.0
2006-10-24 10:30:00,24.44,24.45,24.4,24.43,250300.0,12.3552,12.3603,12.335,12.3502,250300.0
2006-10-24 10:40:00,24.42,24.43,24.34,24.35,188500.0,12.3451,12.3502,12.3047,12.3097,188500.0
2006-10-24 10:50:00,24.34,24.34,24.28,24.32,291200.0,12.3047,12.3047,12.2744,12.2946,291200.0
2006-10-24 11:00:00,24.32,24.43,24.31,24.4,146400.0,12.2946,12.3502,12.2895,12.335,146400.0
2006-10-24 11:10:00,24.4,24.41,24.34,24.41,121700.0,12.335,12.3401,12.3047,12.3401,121700.0
2006-10-24 11:20:00,24.41,24.45,24.39,24.44,125200.0,12.3401,12.3603,12.33,12.3552,125200.0
2006-10-24 11:30:00,24.44,24.44,24.37,24.4,107500.0,12.3552,12.3552,12.3199,12.335,107500.0
2006-10-24 11:40:00,24.41,24.44,24.36,24.37,67800.0,12.3401,12.3552,12.3148,12.3199,67800.0
2006-10-24 11:50:00,24.37,24.37,24.33,24.35,82700.0,12.3199,12.3199,12.2996,12.3097,82700.0
2006-10-24 12:00:00,24.35,24.36,24.32,24.35,76500.0,12.3097,12.3148,12.2946,12.3097,76500.0
2006-10-24 12:10:00,24.35,24.37,24.34,24.37,68900.0,12.3097,12.3199,12.3047,12.3199,68900.0
2006-10-24 12:20:00,24.36,24.43,24.36,24.42,78200.0,12.3148,12.3502,12.3148,12.3451,78200.0
2006-10-24 12:30:00,24.42,24.43,24.4,24.42,85800.0,12.3451,12.3502,12.335,12.3451,85800.0
2006-10-24 12:40:00,24.42,24.46,24.42,24.44,191100.0,12.3451,12.3653,12.3451,12.3552,191100.0
2006-10-24 12:50:00,24.44,24.45,24.41,24.43,156800.0,12.3552,12.3603,12.3401,12.3502,156800.0
2006-10-24 13:00:00,24.43,24.45,24.42,24.44,50600.0,12.3502,12.3603,12.3451,12.3552,50600.0
2006-10-24 13:10:00,24.44,24.45,24.42,24.42,62400.0,12.3552,12.3603,12.3451,12.3451,62400.0
2006-10-24 13:20:00,24.42,24.47,24.42,24.44,186000.0,12.3451,12.3704,12.3451,12.3552,186000.0
2006-10-24 13:30:00,24.44,24.49,24.43,24.47,135700.0,12.3552,12.3805,12.3502,12.3704,135700.0
2006-10-24 13:40:00,24.47,24.51,24.46,24.51,181100.0,12.3704,12.3906,12.3653,12.3906,181100.0
2006-10-24 13:50:00,24.5,24.53,24.5,24.51,145000.0,12.3856,12.4007,12.3856,12.3906,145000.0
2006-10-24 14:00:00,24.51,24.52,24.51,24.52,61500.0,12.3906,12.3957,12.3906,12.3957,61500.0
2006-10-24 14:10:00,24.51,24.53,24.51,24.53,70700.0,12.3906,12.4007,12.3906,12.4007,70700.0
2006-10-24 14:20:00,24.52,24.56,24.52,24.55,61300.0,12.3957,12.4159,12.3957,12.4108,61300.0
2006-10-24 14:30:00,24.55,24.58,24.55,24.58,104800.0,12.4108,12.426,12.4108,12.426,104800.0
2006-10-24 14:40:00,24.58,24.6,24.57,24.59,141400.0,12.426,12.4361,12.421,12.4311,141400.0
2006-10-24 14:50:00,24.59,24.62,24.59,24.61,181000.0,12.4311,12.4462,12.4311,12.4412,181000.0
2006-10-24 15:00:00,24.61,24.66,24.61,24.65,184900.0,12.4412,12.4665,12.4412,12.4614,184900.0
2006-10-24 15:10:00,24.65,24.73,24.65,24.72,203600.0,12.4614,12.5018,12.4614,12.4968,203600.0
2006-10-24 15:20:00,24.72,24.75,24.67,24.75,243700.0,12.4968,12.512,12.4715,12.512,243700.0
2006-10-24 15:30:00,24.75,24.77,24.74,24.74,514900.0,12.512,12.5221,12.5069,12.5069,514900.0
2006-10-24 15:40:00,24.74,24.76,24.74,24.76,469600.0,12.5069,12.517,12.5069,12.517,469600.0
2006-10-24 15:50:00,24.75,24.76,24.71,24.75,337000.0,12.512,12.517,12.4917,12.512,337000.0
2006-10-25 09:30:00,24.84,24.9,24.78,24.9,446200.0,12.5575,12.5878,12.5271,12.5878,446200.0
2006-10-25 09:40:00,24.9,24.94,24.9,24.94,205100.0,12.5878,12.608,12.5878,12.608,205100.0
2006-10-25 09:50:00,24.93,24.94,24.86,24.86,136900.0,12.6029,12.608,12.5676,12.5676,136900.0
2006-10-25 10:00:00,24.86,24.87,24.81,24.84,162500.0,12.5676,12.5726,12.5423,12.5575,162500.0
2006-10-25 10:10:00,24.85,24.86,24.8,24.8,159000.0,12.5625,12.5676,12.5372,12.5372,159000.0
2006-10-25 10:20:00,24.8,24.87,24.8,24.83,163900.0,12.5372,12.5726,12.5372,12.5524,163900.0
2006-10-25 10:30:00,24.83,24.84,24.81,24.81,117400.0,12.5524,12.5575,12.5423,12.5423,117400.0
2006-10-25 10:40:00,24.81,24.84,24.8,24.81,428900.0,12.5423,12.5575,12.5372,12.5423,428900.0
2006-10-25 10:50:00,24.8,24.82,24.78,24.8,190000.0,12.5372,12.5473,12.5271,12.5372,190000.0
2006-10-25 11:00:00,24.79,24.8,24.77,24.78,216500.0,12.5322,12.5372,12.5221,12.5271,216500.0
2006-10-25 11:10:00,24.78,24.79,24.78,24.78,144700.0,12.5271,12.5322,12.5271,12.5271,144700.0
2006-10-25 11:20:00,24.78,24.78,24.75,24.76,144300.0,12.5271,12.5271,12.512,12.517,144300.0
2006-10-25 11:30:00,24.76,24.78,24.7,24.71,228400.0,12.517,12.5271,12.4867,12.4917,228400.0
2006-10-25 11:40:00,24.69,24.75,24.64,24.65,219600.0,12.4816,12.512,12.4563,12.4614,219600.0
2006-10-25 11:50:00,24.65,24.66,24.61,24.61,81000.0,12.4614,12.4665,12.4412,12.4412,81000.0
2006-10-25 12:00:00,24.61,24.63,24.57,24.59,140300.0,12.4412,12.4513,12.421,12.4311,140300.0
2006-10-25 12:10:00,24.59,24.59,24.49,24.53,284900.0,12.4311,12.4311,12.3805,12.4007,284900.0
2006-10-25 12:20:00,24.52,24.55,24.51,24.52,118000.0,12.3957,12.4108,12.3906,12.3957,118000.0
2006-10-25 12:30:00,24.52,24.57,24.51,24.54,114900.0,12.3957,12.421,12.3906,12.4058,114900.0
2006-10-25 12:40:00,24.54,24.55,24.51,24.52,104600.0,12.4058,12.4108,12.3906,12.3957,104600.0
2006-10-25 12:50:00,24.51,24.52,24.5,24.5,81500.0,12.3906,12.3957,12.3856,12.3856,81500.0
2006-10-25 13:00:00,24.5,24.51,24.48,24.48,151300.0,12.3856,12.3906,12.3755,12.3755,151300.0
2006-10-25 13:10:00,24.48,24.51,24.48,24.51,139800.0,12.3755,12.3906,12.3755,12.3906,139800.0
2006-10-25 13:20:00,24.51,24.56,24.49,24.49,136200.0,12.3906,12.4159,12.3805,12.3805,136200.0
2006-10-25 13:30:00,24.49,24.53,24.46,24.51,171700.0,12.3805,12.4007,12.3653,12.3906,171700.0
2006-10-25 13:40:00,24.52,24.54,24.51,24.53,87300.0,12.3957,12.4058,12.3906,12.4007,87300.0
2006-10-25 13:50:00,24.53,24.54,24.5,24.52,89400.0,12.4007,12.4058,12.3856,12.3957,89400.0
2006-10-25 14:00:00,24.52,24.54,24.52,24.54,68600.0,12.3957,12.4058,12.3957,12.4058,68600.0
2006-10-25 14:10:00,24.54,24.63,24.52,24.61,267000.0,12.4058,12.4513,12.3957,12.4412,267000.0
2006-10-25 14:20:00,24.61,24.64,24.54,24.55,178400.0,12.4412,12.4563,12.4058,12.4108,178400.0
2006-10-25 14:30:00,24.55,24.63,24.54,24.62,258600.0,12.4108,12.4513,12.4058,12.4462,258600.0
2006-10-25 14:40:00,24.62,24.65,24.6,24.64,104600.0,12.4462,12.4614,12.4361,12.4563,104600.0
2006-10-25 14:50:00,24.65,24.65,24.58,24.6,90700.0,12.4614,12.4614,12.426,12.4361,90700.0
2006-10-25 15:00:00,24.6,24.64,24.57,24.57,127600.0,12.4361,12.4563,12.421,12.421,127600.0
2006-10-25 15:10:00,24.58,24.64,24.55,24.64,88700.0,12.426,12.4563,12.4108,12.4563,88700.0
2006-10-25 15:20:00,24.64,24.65,24.58,24.58,156400.0,12.4563,12.4614,12.426,12.426,156400.0
2006-10-25 15:30:00,24.58,24.6,24.54,24.56,313700.0,12.426,12.4361,12.4058,12.4159,313700.0
2006-10-25 15:40:00,24.56,24.65,24.55,24.59,331600.0,12.4159,12.4614,12.4108,12.4311,331600.0
2006-10-25 15:50:00,24.6,24.65,24.59,24.65,391200.0,12.4361,12.4614,12.4311,12.4614,391200.0
2006-10-26 09:30:00,24.78,24.92,24.52,24.76,543800.0,12.5271,12.5979,12.3957,12.517,543800.0
2006-10-26 09:40:00,24.76,24.8,24.65,24.68,265800.0,12.517,12.5372,12.4614,12.4766,265800.0
2006-10-26 09:50:00,24.69,24.73,24.66,24.69,222900.0,12.4816,12.5018,12.4665,12.4816,222900.0
2006-10-26 10:00:00,24.69,24.76,24.64,24.67,366900.0,12.4816,12.517,12.4563,12.4715,366900.0
2006-10-26 10:10:00,24.68,24.68,24.35,24.38,397400.0,12.4766,12.4766,12.3097,12.3249,397400.0
2006-10-26 10:20:00,24.38,24.45,24.3,24.4,297700.0,12.3249,12.3603,12.2845,12.335,297700.0
2006-10-26 10:30:00,24.41,24.45,24.34,24.42,340800.0,12.3401,12.3603,12.3047,12.3451,340800.0
2006-10-26 10:40:00,24.42,24.45,24.22,24.35,577300.0,12.3451,12.3603,12.244,12.3097,577300.0
2006-10-26 10:50:00,24.34,24.4,24.28,24.3,455100.0,12.3047,12.335,12.2744,12.2845,455100.0
2006-10-26 11:00:00,24.3,24.42,24.28,24.32,373200.0,12.2845,12.3451,12.2744,12.2946,373200.0
2006-10-26 11:10:00,24.32,24.49,24.22,24.23,319900.0,12.2946,12.3805,12.244,12.2491,319900.0
2006-10-26 11:20:00,24.3,24.3,24.12,24.2,264600.0,12.2845,12.2845,12.1935,12.2339,264600.0
2006-10-26 11:30:00,24.19,24.25,24.15,24.17,213500.0,12.2289,12.2592,12.2086,12.2187,213500.0
2006-10-26 11:40:00,24.18,24.2,24.0,24.04,379700.0,12.2238,12.2339,12.1328,12.153,379700.0
2006-10-26 11:50:00,24.04,24.07,23.93,24.0,252600.0,12.153,12.1682,12.0974,12.1328,252600.0
2006-10-26 12:00:00,24.0,24.03,23.94,23.99,142100.0,12.1328,12.148,12.1025,12.1277,142100.0
2006-10-26 12:10:00,23.99,24.19,23.99,24.1,275600.0,12.1277,12.2289,12.1277,12.1834,275600.0
2006-10-26 12:20:00,24.12,24.22,24.1,24.12,178000.0,12.1935,12.244,12.1834,12.1935,178000.0
2006-10-26 12:30:00,24.12,24.31,24.09,24.24,181300.0,12.1935,12.2895,12.1783,12.2541,181300.0
2006-10-26 12:40:00,24.25,24.44,24.2,24.25,224600.0,12.2592,12.3552,12.2339,12.2592,224600.0
2006-10-26 12:50:00,24.24,24.27,24.21,24.25,124400.0,12.2541,12.2693,12.239,12.2592,124400.0
2006-10-26 13:00:00,24.25,24.29,24.22,24.27,158000.0,12.2592,12.2794,12.244,12.2693,158000.0
2006-10-26 13:10:00,24.27,24.27,24.22,24.24,67200.0,12.2693,12.2693,12.244,12.2541,67200.0
2006-10-26 13:20:00,24.24,24.3,24.23,24.28,123400.0,12.2541,12.2845,12.2491,12.2744,123400.0
2006-10-26 13:30:00,24.28,24.35,24.26,24.34,230600.0,12.2744,12.3097,12.2642,12.3047,230600.0
2006-10-26 13:40:00,24.34,24.37,24.32,24.34,167200.0,12.3047,12.3199,12.2946,12.3047,167200.0
2006-10-26 13:50:00,24.34,24.42,24.31,24.38,283700.0,12.3047,12.3451,12.2895,12.3249,283700.0
2006-10-26 14:00:00,24.38,24.48,24.37,24.4,237200.0,12.3249,12.3755,12.3199,12.335,237200.0
2006-10-26 14:10:00,24.4,24.5,24.32,24.44,349800.0,12.335,12.3856,12.2946,12.3552,349800.0
2006-10-26 14:20:00,24.43,24.63,24.36,24.57,340800.0,12.3502,12.4513,12.3148,12.421,340800.0
2006-10-26 14:30:00,24.57,24.67,24.48,24.6,351300.0,12.421,12.4715,12.3755,12.4361,351300.0
2006-10-26 14:40:00,24.61,24.75,24.61,24.69,314900.0,12.4412,12.512,12.4412,12.4816,314900.0
2006-10-26 14:50:00,24.7,24.77,24.62,24.73,287900.0,12.4867,12.5221,12.4462,12.5018,287900.0
2006-10-26 15:00:00,24.72,24.73,24.59,24.65,363600.0,12.4968,12.5018,12.4311,12.4614,363600.0
2006-10-26 15:10:00,24.66,24.68,24.5,24.59,259200.0,12.4665,12.4766,12.3856,12.4311,259200.0
2006-10-26 15:20:00,24.6,24.63,24.53,24.59,228500.0,12.4361,12.4513,12.4007,12.4311,228500.0
2006-10-26 15:30:00,24.59,24.6,24.47,24.55,282000.0,12.4311,12.4361,12.3704,12.4108,282000.0
2006-10-26 15:40:00,24.55,24.6,24.53,24.55,392600.0,12.4108,12.4361,12.4007,12.4108,392600.0
2006-10-26 15:50:00,24.55,24.59,24.51,24.53,399700.0,12.4108,12.4311,12.3906,12.4007,399700.0
2006-10-27 09:30:00,24.52,24.52,24.26,24.28,395800.0,12.3957,12.3957,12.2642,12.2744,395800.0
2006-10-27 09:40:00,24.3,24.37,24.25,24.27,342200.0,12.2845,12.3199,12.2592,12.2693,342200.0
2006-10-27 09:50:00,24.26,24.34,24.24,24.3,334000.0,12.2642,12.3047,12.2541,12.2845,334000.0
2006-10-27 10:00:00,24.31,24.44,24.22,24.35,441100.0,12.2895,12.3552,12.244,12.3097,441100.0
2006-10-27 10:10:00,24.35,24.35,24.2,24.32,243100.0,12.3097,12.3097,12.2339,12.2946,243100.0
2006-10-27 10:20:00,24.33,24.33,24.23,24.27,145000.0,12.2996,12.2996,12.2491,12.2693,145000.0
2006-10-27 10:30:00,24.27,24.3,24.25,24.3,164900.0,12.2693,12.2845,12.2592,12.2845,164900.0
2006-10-27 10:40:00,24.3,24.32,24.25,24.28,128900.0,12.2845,12.2946,12.2592,12.2744,128900.0
2006-10-27 10:50:00,24.29,24.32,24.26,24.32,150100.0,12.2794,12.2946,12.2642,12.2946,150100.0
2006-10-27 11:00:00,24.32,24.41,24.28,24.4,178100.0,12.2946,12.3401,12.2744,12.335,178100.0
2006-10-27 11:10:00,24.4,24.41,24.31,24.38,313200.0,12.335,12.3401,12.2895,12.3249,313200.0
2006-10-27 11:20:00,24.38,24.45,24.32,24.45,158400.0,12.3249,12.3603,12.2946,12.3603,158400.0
2006-10-27 11:30:00,24.45,24.45,24.36,24.39,120700.0,12.3603,12.3603,12.3148,12.33,120700.0
2006-10-27 11:40:00,24.39,24.44,24.38,24.38,108400.0,12.33,12.3552,12.3249,12.3249,108400.0
2006-10-27 11:50:00,24.37,24.41,24.36,24.38,107000.0,12.3199,12.3401,12.3148,12.3249,107000.0
2006-10-27 12:00:00,24.39,24.39,24.32,24.33,213400.0,12.33,12.33,12.2946,12.2996,213400.0
2006-10-27 12:10:00,24.33,24.39,24.32,24.35,81800.0,12.2996,12.33,12.2946,12.3097,81800.0
2006-10-27 12:20:00,24.35,24.45,24.35,24.42,173400.0,12.3097,12.3603,12.3097,12.3451,173400.0
2006-10-27 12:30:00,24.42,24.43,24.41,24.42,56700.0,12.3451,12.3502,12.3401,12.3451,56700.0
2006-10-27 12:40:00,24.43,24.44,24.4,24.41,63400.0,12.3502,12.3552,12.335,12.3401,63400.0
2006-10-27 12:50:00,24.4,24.48,24.4,24.48,186600.0,12.335,12.3755,12.335,12.3755,186600.0
2006-10-27 13:00:00,24.47,24.51,24.46,24.5,92800.0,12.3704,12.3906,12.3653,12.3856,92800.0
2006-10-27 13:10:00,24.5,24.53,24.49,24.51,83500.0,12.3856,12.4007,12.3805,12.3906,83500.0
2006-10-27 13:20:00,24.52,24.55,24.45,24.48,176200.0,12.3957,12.4108,12.3603,12.3755,176200.0
2006-10-27 13:30:00,24.48,24.48,24.42,24.45,170000.0,12.3755,12.3755,12.3451,12.3603,170000.0
2006-10-27 13:40:00,24.45,24.46,24.44,24.45,92700.0,12.3603,12.3653,12.3552,12.3603,92700.0
2006-10-27 13:50:00,24.45,24.51,24.44,24.5,173200.0,12.3603,12.3906,12.3552,12.3856,173200.0
2006-10-27 14:00:00,24.5,24.59,24.49,24.58,180200.0,12.3856,12.4311,12.3805,12.426,180200.0
2006-10-27 14:10:00,24.57,24.6,24.51,24.6,165600.0,12.421,12.4361,12.3906,12.4361,165600.0
2006-10-27 14:20:00,24.6,24.6,24.52,24.52,157900.0,12.4361,12.4361,12.3957,12.3957,157900.0
2006-10-27 14:30:00,24.52,24.64,24.5,24.64,261900.0,12.3957,12.4563,12.3856,12.4563,261900.0
2006-10-27 14:40:00,24.64,24.66,24.58,24.66,199700.0,12.4563,12.4665,12.426,12.4665,199700.0
2006-10-27 14:50:00,24.65,24.65,24.55,24.6,345700.0,12.4614,12.4614,12.4108,12.4361,345700.0
2006-10-27 15:00:00,24.6,24.64,24.57,24.63,261000.0,12.4361,12.4563,12.421,12.4513,261000.0
2006-10-27 15:10:00,24.63,24.65,24.59,24.61,194400.0,12.4513,12.4614,12.4311,12.4412,194400.0
2006-10-27 15:20:00,24.62,24.63,24.59,24.62,267000.0,12.4462,12.4513,12.4311,12.4462,267000.0
2006-10-27 15:30:00,24.62,24.67,24.62,24.65,238500.0,12.4462,12.4715,12.4462,12.4614,238500.0
2006-10-27 15:40:00,24.66,24.72,24.62,24.66,368200.0,12.4665,12.4968,12.4462,12.4665,368200.0
2006-10-27 15:50:00,24.67,24.69,24.62,24.69,469300.0,12.4715,12.4816,12.4462,12.4816,469300.0
2006-10-30 09:30:00,24.64,24.69,24.47,24.54,288800.0,12.4563,12.4816,12.3704,12.4058,288800.0
2006-10-30 09:40:00,24.54,24.62,24.5,24.58,95700.0,12.4058,12.4462,12.3856,12.426,95700.0
2006-10-30 09:50:00,24.58,24.61,24.52,24.58,110800.0,12.426,12.4412,12.3957,12.426,110800.0
2006-10-30 10:00:00,24.57,24.6,24.49,24.54,252400.0,12.421,12.4361,12.3805,12.4058,252400.0
2006-10-30 10:10:00,24.54,24.56,24.5,24.54,139900.0,12.4058,12.4159,12.3856,12.4058,139900.0
2006-10-30 10:20:00,24.54,24.57,24.47,24.48,123400.0,12.4058,12.421,12.3704,12.3755,123400.0
2006-10-30 10:30:00,24.48,24.5,24.41,24.42,195800.0,12.3755,12.3856,12.3401,12.3451,195800.0
2006-10-30 10:40:00,24.42,24.51,24.41,24.49,188200.0,12.3451,12.3906,12.3401,12.3805,188200.0
2006-10-30 10:50:00,24.49,24.51,24.43,24.46,344500.0,12.3805,12.3906,12.3502,12.3653,344500.0
2006-10-30 11:00:00,24.46,24.52,24.44,24.5,224800.0,12.3653,12.3957,12.3552,12.3856,224800.0
2006-10-30 11:10:00,24.49,24.52,24.48,24.48,104300.0,12.3805,12.3957,12.3755,12.3755,104300.0
2006-10-30 11:20:00,24.49,24.5,24.44,24.48,281800.0,12.3805,12.3856,12.3552,12.3755,281800.0
2006-10-30 11:30:00,24.49,24.52,24.47,24.51,139200.0,12.3805,12.3957,12.3704,12.3906,139200.0
2006-10-30 11:40:00,24.51,24.56,24.5,24.55,232800.0,12.3906,12.4159,12.3856,12.4108,232800.0
2006-10-30 11:50:00,24.55,24.58,24.54,24.58,110000.0,12.4108,12.426,12.4058,12.426,110000.0
2006-10-30 12:00:00,24.58,24.64,24.57,24.6,293300.0,12.426,12.4563,12.421,12.4361,293300.0
2006-10-30 12:10:00,24.6,24.6,24.59,24.59,65000.0,12.4361,12.4361,12.4311,12.4311,65000.0
2006-10-30 12:20:00,24.6,24.63,24.54,24.57,247800.0,12.4361,12.4513,12.4058,12.421,247800.0
2006-10-30 12:30:00,24.56,24.58,24.55,24.57,79200.0,12.4159,12.426,12.4108,12.421,79200.0
2006-10-30 12:40:00,24.56,24.57,24.54,24.55,96100.0,12.4159,12.421,12.4058,12.4108,96100.0
2006-10-30 12:50:00,24.54,24.56,24.53,24.54,113200.0,12.4058,12.4159,12.4007,12.4058,113200.0
2006-10-30 13:00:00,24.54,24.58,24.53,24.55,100800.0,12.4058,12.426,12.4007,12.4108,100800.0
2006-10-30 13:10:00,24.56,24.57,24.55,24.56,245200.0,12.4159,12.421,12.4108,12.4159,245200.0
2006-10-30 13:20:00,24.57,24.59,24.56,24.56,69600.0,12.421,12.4311,12.4159,12.4159,69600.0
2006-10-30 13:30:00,24.57,24.57,24.54,24.55,101100.0,12.421,12.421,12.4058,12.4108,101100.0
2006-10-30 13:40:00,24.54,24.57,24.54,24.55,211600.0,12.4058,12.421,12.4058,12.4108,211600.0
2006-10-30 13:50:00,24.55,24.56,24.52,24.53,107800.0,12.4108,12.4159,12.3957,12.4007,107800.0
2006-10-30 14:00:00,24.53,24.55,24.51,24.53,75500.0,12.4007,12.4108,12.3906,12.4007,75500.0
2006-10-30 14:10:00,24.52,24.53,24.51,24.53,65000.0,12.3957,12.4007,12.3906,12.4007,65000.0
2006-10-30 14:20:00,24.53,24.53,24.5,24.52,94000.0,12.4007,12.4007,12.3856,12.3957,94000.0
2006-10-30 14:30:00,24.52,24.52,24.46,24.47,124000.0,12.3957,12.3957,12.3653,12.3704,124000.0
2006-10-30 14:40:00,24.48,24.52,24.46,24.48,235700.0,12.3755,12.3957,12.3653,12.3755,235700.0
2006-10-30 14:50:00,24.47,24.48,24.43,24.44,167300.0,12.3704,12.3755,12.3502,12.3552,167300.0
2006-10-30 15:00:00,24.44,24.45,24.43,24.44,168500.0,12.3552,12.3603,12.3502,12.3552,168500.0
2006-10-30 15:10:00,24.44,24.44,24.41,24.41,171200.0,12.3552,12.3552,12.3401,12.3401,171200.0
2006-10-30 15:20:00,24.41,24.42,24.32,24.32,257500.0,12.3401,12.3451,12.2946,12.2946,257500.0
2006-10-30 15:30:00,24.32,24.37,24.3,24.31,271900.0,12.2946,12.3199,12.2845,12.2895,271900.0
2006-10-30 15:40:00,24.31,24.32,24.3,24.31,339200.0,12.2895,12.2946,12.2845,12.2895,339200.0
2006-10-30 15:50:00,24.31,24.33,24.3,24.33,378600.0,12.2895,12.2996,12.2845,12.2996,378600.0
2006-10-31 09:30:00,24.41,24.45,24.3,24.32,302400.0,12.3401,12.3603,12.2845,12.2946,302400.0
2006-10-31 09:40:00,24.33,24.33,24.25,24.27,261100.0,12.2996,12.2996,12.2592,12.2693,261100.0
2006-10-31 09:50:00,24.27,24.39,24.27,24.39,128600.0,12.2693,12.33,12.2693,12.33,128600.0
2006-10-31 10:00:00,24.38,24.42,24.35,24.41,153200.0,12.3249,12.3451,12.3097,12.3401,153200.0
2006-10-31 10:10:00,24.4,24.42,24.37,24.4,63400.0,12.335,12.3451,12.3199,12.335,63400.0
2006-10-31 10:20:00,24.41,24.44,24.33,24.37,189200.0,12.3401,12.3552,12.2996,12.3199,189200.0
2006-10-31 10:30:00,24.37,24.43,24.36,24.41,234100.0,12.3199,12.3502,12.3148,12.3401,234100.0
2006-10-31 10:40:00,24.41,24.46,24.4,24.43,187600.0,12.3401,12.3653,12.335,12.3502,187600.0
2006-10-31 10:50:00,24.42,24.48,24.4,24.46,208600.0,12.3451,12.3755,12.335,12.3653,208600.0
2006-10-31 11:00:00,24.46,24.52,24.4,24.41,339500.0,12.3653,12.3957,12.335,12.3401,339500.0
2006-10-31 11:10:00,24.41,24.53,24.4,24.53,227800.0,12.3401,12.4007,12.335,12.4007,227800.0
2006-10-31 11:20:00,24.53,24.81,24.52,24.76,549700.0,12.4007,12.5423,12.3957,12.517,549700.0
2006-10-31 11:30:00,24.77,24.77,24.64,24.7,246400.0,12.5221,12.5221,12.4563,12.4867,246400.0
2006-10-31 11:40:00,24.7,24.72,24.67,24.72,165800.0,12.4867,12.4968,12.4715,12.4968,165800.0
2006-10-31 11:50:00,24.72,24.77,24.7,24.75,504300.0,12.4968,12.5221,12.4867,12.512,504300.0
2006-10-31 12:00:00,24.75,24.76,24.72,24.72,227300.0,12.512,12.517,12.4968,12.4968,227300.0
2006-10-31 12:10:00,24.72,24.73,24.64,24.66,125200.0,12.4968,12.5018,12.4563,12.4665,125200.0
2006-10-31 12:20:00,24.66,24.67,24.64,24.64,61700.0,12.4665,12.4715,12.4563,12.4563,61700.0
2006-10-31 12:30:00,24.64,24.72,24.64,24.71,183000.0,12.4563,12.4968,12.4563,12.4917,183000.0
2006-10-31 12:40:00,24.72,24.73,24.71,24.72,230100.0,12.4968,12.5018,12.4917,12.4968,230100.0
2006-10-31 12:50:00,24.73,24.74,24.7,24.7,75300.0,12.5018,12.5069,12.4867,12.4867,75300.0
2006-10-31 13:00:00,24.71,24.71,24.69,24.71,122700.0,12.4917,12.4917,12.4816,12.4917,122700.0
2006-10-31 13:10:00,24.7,24.71,24.68,24.7,160700.0,12.4867,12.4917,12.4766,12.4867,160700.0
2006-10-31 13:20:00,24.68,24.69,24.66,24.68,77400.0,12.4766,12.4816,12.4665,12.4766,77400.0
2006-10-31 13:30:00,24.68,24.71,24.68,24.71,108600.0,12.4766,12.4917,12.4766,12.4917,108600.0
2006-10-31 13:40:00,24.7,24.72,24.69,24.7,76100.0,12.4867,12.4968,12.4816,12.4867,76100.0
2006-10-31 13:50:00,24.7,24.71,24.68,24.7,81600.0,12.4867,12.4917,12.4766,12.4867,81600.0
2006-10-31 14:00:00,24.7,24.71,24.68,24.7,191600.0,12.4867,12.4917,12.4766,12.4867,191600.0
2006-10-31 14:10:00,24.7,24.71,24.63,24.67,131200.0,12.4867,12.4917,12.4513,12.4715,131200.0
2006-10-31 14:20:00,24.67,24.68,24.54,24.56,515400.0,12.4715,12.4766,12.4058,12.4159,515400.0
2006-10-31 14:30:00,24.57,24.65,24.54,24.62,272800.0,12.421,12.4614,12.4058,12.4462,272800.0
2006-10-31 14:40:00,24.62,24.71,24.56,24.56,444900.0,12.4462,12.4917,12.4159,12.4159,444900.0
2006-10-31 14:50:00,24.56,24.67,24.52,24.67,259600.0,12.4159,12.4715,12.3957,12.4715,259600.0
2006-10-31 15:00:00,24.67,24.71,24.66,24.7,144400.0,12.4715,12.4917,12.4665,12.4867,144400.0
2006-10-31 15:10:00,24.69,24.71,24.69,24.7,184800.0,12.4816,12.4917,12.4816,12.4867,184800.0
2006-10-31 15:20:00,24.71,24.75,24.7,24.74,161100.0,12.4917,12.512,12.4867,12.5069,161100.0
2006-10-31 15:30:00,24.74,24.75,24.74,24.75,253700.0,12.5069,12.512,12.5069,12.512,253700.0
2006-10-31 15:40:00,24.75,24.76,24.74,24.75,462100.0,12.512,12.517,12.5069,12.512,462100.0
2006-10-31 15:50:00,24.76,24.76,24.71,24.71,469000.0,12.517,12.517,12.4917,12.4917,469000.0
2006-11-01 09:30:00,24.89,24.89,24.75,24.88,358300.0,12.5827,12.5827,12.512,12.5777,358300.0
2006-11-01 09:40:00,24.88,24.95,24.75,24.84,546700.0,12.5777,12.6131,12.512,12.5575,546700.0
2006-11-01 09:50:00,24.84,24.85,24.7,24.78,398200.0,12.5575,12.5625,12.4867,12.5271,398200.0
2006-11-01 10:00:00,24.78,24.8,24.73,24.75,189600.0,12.5271,12.5372,12.5018,12.512,189600.0
2006-11-01 10:10:00,24.75,24.76,24.6,24.64,308400.0,12.512,12.517,12.4361,12.4563,308400.0
2006-11-01 10:20:00,24.65,24.69,24.61,24.63,251000.0,12.4614,12.4816,12.4412,12.4513,251000.0
2006-11-01 10:30:00,24.63,24.76,24.62,24.73,168400.0,12.4513,12.517,12.4462,12.5018,168400.0
2006-11-01 10:40:00,24.72,24.8,24.72,24.8,129800.0,12.4968,12.5372,12.4968,12.5372,129800.0
2006-11-01 10:50:00,24.8,24.8,24.79,24.8,88100.0,12.5372,12.5372,12.5322,12.5372,88100.0
2006-11-01 11:00:00,24.8,24.8,24.76,24.77,120100.0,12.5372,12.5372,12.517,12.5221,120100.0
2006-11-01 11:10:00,24.77,24.78,24.66,24.66,198000.0,12.5221,12.5271,12.4665,12.4665,198000.0
2006-11-01 11:20:00,24.66,24.68,24.62,24.63,166500.0,12.4665,12.4766,12.4462,12.4513,166500.0
2006-11-01 11:30:00,24.63,24.69,24.62,24.68,185600.0,12.4513,12.4816,12.4462,12.4766,185600.0
2006-11-01 11:40:00,24.68,24.7,24.67,24.67,96500.0,12.4766,12.4867,12.4715,12.4715,96500.0
2006-11-01 11:50:00,24.68,24.69,24.61,24.66,231900.0,12.4766,12.4816,12.4412,12.4665,231900.0
2006-11-01 12:00:00,24.67,24.77,24.67,24.76,174400.0,12.4715,12.5221,12.4715,12.517,174400.0
2006-11-01 12:10:00,24.76,24.79,24.73,24.74,175700.0,12.517,12.5322,12.5018,12.5069,175700.0
2006-11-01 12:20:00,24.74,24.78,24.7,24.78,160500.0,12.5069,12.5271,12.4867,12.5271,160500.0
2006-11-01 12:30:00,24.77,24.77,24.71,24.72,96200.0,12.5221,12.5221,12.4917,12.4968,96200.0
2006-11-01 12:40:00,24.73,24.77,24.69,24.75,102300.0,12.5018,12.5221,12.4816,12.512,102300.0
2006-11-01 12:50:00,24.75,24.77,24.72,24.73,104000.0,12.512,12.5221,12.4968,12.5018,104000.0
2006-11-01 13:00:00,24.73,24.78,24.72,24.75,67400.0,12.5018,12.5271,12.4968,12.512,67400.0
2006-11-01 13:10:00,24.75,24.77,24.72,24.73,48300.0,12.512,12.5221,12.4968,12.5018,48300.0
2006-11-01 13:20:00,24.73,24.76,24.72,24.76,55800.0,12.5018,12.517,12.4968,12.517,55800.0
2006-11-01 13:30:00,24.76,24.76,24.73,24.73,48500.0,12.517,12.517,12.5018,12.5018,48500.0
2006-11-01 13:40:00,24.73,24.74,24.72,24.72,39600.0,12.5018,12.5069,12.4968,12.4968,39600.0
2006-11-01 13:50:00,24.72,24.73,24.69,24.69,33100.0,12.4968,12.5018,12.4816,12.4816,33100.0
2006-11-01 14:00:00,24.69,24.7,24.64,24.66,367300.0,12.4816,12.4867,12.4563,12.4665,367300.0
2006-11-01 14:10:00,24.67,24.67,24.59,24.6,217500.0,12.4715,12.4715,12.4311,12.4361,217500.0
2006-11-01 14:20:00,24.6,24.66,24.6,24.65,142900.0,12.4361,12.4665,12.4361,12.4614,142900.0
2006-11-01 14:30:00,24.65,24.66,24.56,24.58,156500.0,12.4614,12.4665,12.4159,12.426,156500.0
2006-11-01 14:40:00,24.58,24.66,24.56,24.6,113400.0,12.426,12.4665,12.4159,12.4361,113400.0
2006-11-01 14:50:00,24.6,24.62,24.57,24.62,105000.0,12.4361,12.4462,12.421,12.4462,105000.0
2006-11-01 15:00:00,24.6,24.64,24.59,24.6,121800.0,12.4361,12.4563,12.4311,12.4361,121800.0
2006-11-01 15:10:00,24.6,24.67,24.59,24.66,163700.0,12.4361,12.4715,12.4311,12.4665,163700.0
2006-11-01 15:20:00,24.66,24.67,24.63,24.63,138100.0,12.4665,12.4715,12.4513,12.4513,138100.0
2006-11-01 15:30:00,24.64,24.64,24.6,24.61,85800.0,12.4563,12.4563,12.4361,12.4412,85800.0
2006-11-01 15:40:00,24.6,24.61,24.59,24.6,301800.0,12.4361,12.4412,12.4311,12.4361,301800.0
2006-11-01 15:50:00,24.6,24.62,24.59,24.62,216400.0,12.4361,12.4462,12.4311,12.4462,216400.0
2006-11-02 09:30:00,24.64,24.69,24.4,24.67,504900.0,12.4563,12.4816,12.335,12.4715,504900.0
2006-11-02 09:40:00,24.67,24.67,24.55,24.59,414700.0,12.4715,12.4715,12.4108,12.4311,414700.0
2006-11-02 09:50:00,24.6,24.64,24.59,24.61,237500.0,12.4361,12.4563,12.4311,12.4412,237500.0
2006-11-02 10:00:00,24.61,24.85,24.61,24.69,363100.0,12.4412,12.5625,12.4412,12.4816,363100.0
2006-11-02 10:10:00,24.7,24.71,24.61,24.62,290500.0,12.4867,12.4917,12.4412,12.4462,290500.0
2006-11-02 10:20:00,24.62,24.65,24.6,24.63,175000.0,12.4462,12.4614,12.4361,12.4513,175000.0
2006-11-02 10:30:00,24.63,24.65,24.6,24.63,203700.0,12.4513,12.4614,12.4361,12.4513,203700.0
2006-11-02 10:40:00,24.64,24.67,24.63,24.64,122100.0,12.4563,12.4715,12.4513,12.4563,122100.0
2006-11-02 10:50:00,24.63,24.7,24.63,24.68,341600.0,12.4513,12.4867,12.4513,12.4766,341600.0
2006-11-02 11:00:00,24.69,24.74,24.63,24.63,162900.0,12.4816,12.5069,12.4513,12.4513,162900.0
2006-11-02 11:10:00,24.64,24.68,24.62,24.65,185800.0,12.4563,12.4766,12.4462,12.4614,185800.0
2006-11-02 11:20:00,24.66,24.67,24.62,24.65,182300.0,12.4665,12.4715,12.4462,12.4614,182300.0
2006-11-02 11:30:00,24.65,24.65,24.58,24.58,89600.0,12.4614,12.4614,12.426,12.426,89600.0
2006-11-02 11:40:00,24.59,24.59,24.53,24.56,96100.0,12.4311,12.4311,12.4007,12.4159,96100.0
2006-11-02 11:50:00,24.55,24.63,24.55,24.56,286900.0,12.4108,12.4513,12.4108,12.4159,286900.0
2006-11-02 12:00:00,24.56,24.6,24.53,24.56,101400.0,12.4159,12.4361,12.4007,12.4159,101400.0
2006-11-02 12:10:00,24.56,24.59,24.54,24.56,68600.0,12.4159,12.4311,12.4058,12.4159,68600.0
2006-11-02 12:20:00,24.57,24.57,24.54,24.56,38400.0,12.421,12.421,12.4058,12.4159,38400.0
2006-11-02 12:30:00,24.56,24.56,24.51,24.56,115400.0,12.4159,12.4159,12.3906,12.4159,115400.0
2006-11-02 12:40:00,24.56,24.56,24.49,24.49,84400.0,12.4159,12.4159,12.3805,12.3805,84400.0
2006-11-02 12:50:00,24.49,24.51,24.47,24.48,116300.0,12.3805,12.3906,12.3704,12.3755,116300.0
2006-11-02 13:00:00,24.48,24.48,24.45,24.47,95500.0,12.3755,12.3755,12.3603,12.3704,95500.0
2006-11-02 13:10:00,24.46,24.49,24.43,24.47,183900.0,12.3653,12.3805,12.3502,12.3704,183900.0
2006-11-02 13:20:00,24.47,24.48,24.42,24.45,121100.0,12.3704,12.3755,12.3451,12.3603,121100.0
2006-11-02 13:30:00,24.44,24.45,24.42,24.44,115800.0,12.3552,12.3603,12.3451,12.3552,115800.0
2006-11-02 13:40:00,24.45,24.45,24.38,24.42,188700.0,12.3603,12.3603,12.3249,12.3451,188700.0
2006-11-02 13:50:00,24.41,24.42,24.4,24.4,81500.0,12.3401,12.3451,12.335,12.335,81500.0
2006-11-02 14:00:00,24.41,24.46,24.4,24.45,109600.0,12.3401,12.3653,12.335,12.3603,109600.0
2006-11-02 14:10:00,24.44,24.47,24.4,24.43,82300.0,12.3552,12.3704,12.335,12.3502,82300.0
2006-11-02 14:20:00,24.43,24.46,24.4,24.41,86500.0,12.3502,12.3653,12.335,12.3401,86500.0
2006-11-02 14:30:00,24.42,24.45,24.4,24.41,105900.0,12.3451,12.3603,12.335,12.3401,105900.0
2006-11-02 14:40:00,24.41,24.42,24.38,24.39,70900.0,12.3401,12.3451,12.3249,12.33,70900.0
2006-11-02 14:50:00,24.4,24.4,24.37,24.38,116800.0,12.335,12.335,12.3199,12.3249,116800.0
2006-11-02 15:00:00,24.39,24.39,24.37,24.37,115600.0,12.33,12.33,12.3199,12.3199,115600.0
2006-11-02 15:10:00,24.37,24.41,24.3,24.4,105300.0,12.3199,12.3401,12.2845,12.335,105300.0
2006-11-02 15:20:00,24.41,24.44,24.4,24.4,95300.0,12.3401,12.3552,12.335,12.335,95300.0
2006-11-02 15:30:00,24.41,24.42,24.39,24.41,141200.0,12.3401,12.3451,12.33,12.3401,141200.0
2006-11-02 15:40:00,24.41,24.42,24.39,24.4,298900.0,12.3401,12.3451,12.33,12.335,298900.0
2006-11-02 15:50:00,24.4,24.47,24.39,24.47,492700.0,12.335,12.3704,12.33,12.3704,492700.0
2006-11-03 09:30:00,24.57,24.6,24.45,24.49,221800.0,12.421,12.4361,12.3603,12.3805,221800.0
2006-11-03 09:40:00,24.49,24.5,24.36,24.38,264900.0,12.3805,12.3856,12.3148,12.3249,264900.0
2006-11-03 09:50:00,24.39,24.44,24.33,24.41,186200.0,12.33,12.3552,12.2996,12.3401,186200.0
2006-11-03 10:00:00,24.4,24.44,24.34,24.35,207600.0,12.335,12.3552,12.3047,12.3097,207600.0
2006-11-03 10:10:00,24.36,24.39,24.35,24.37,90500.0,12.3148,12.33,12.3097,12.3199,90500.0
2006-11-03 10:20:00,24.38,24.4,24.35,24.35,80400.0,12.3249,12.335,12.3097,12.3097,80400.0
2006-11-03 10:30:00,24.35,24.39,24.32,24.39,188500.0,12.3097,12.33,12.2946,12.33,188500.0
2006-11-03 10:40:00,24.39,24.41,24.38,24.39,109100.0,12.33,12.3401,12.3249,12.33,109100.0
2006-11-03 10:50:00,24.39,24.55,24.39,24.47,310200.0,12.33,12.4108,12.33,12.3704,310200.0
2006-11-03 11:00:00,24.46,24.47,24.4,24.4,124300.0,12.3653,12.3704,12.335,12.335,124300.0
2006-11-03 11:10:00,24.4,24.43,24.39,24.41,257500.0,12.335,12.3502,12.33,12.3401,257500.0
2006-11-03 11:20:00,24.41,24.43,24.4,24.42,82200.0,12.3401,12.3502,12.335,12.3451,82200.0
2006-11-03 11:30:00,24.42,24.42,24.41,24.41,58700.0,12.3451,12.3451,12.3401,12.3401,58700.0
2006-11-03 11:40:00,24.41,24.45,24.41,24.42,106800.0,12.3401,12.3603,12.3401,12.3451,106800.0
2006-11-03 11:50:00,24.42,24.45,24.41,24.45,58900.0,12.3451,12.3603,12.3401,12.3603,58900.0
2006-11-03 12:00:00,24.44,24.45,24.41,24.44,91300.0,12.3552,12.3603,12.3401,12.3552,91300.0
2006-11-03 12:10:00,24.43,24.46,24.41,24.46,81100.0,12.3502,12.3653,12.3401,12.3653,81100.0
2006-11-03 12:20:00,24.45,24.47,24.45,24.46,34100.0,12.3603,12.3704,12.3603,12.3653,34100.0
2006-11-03 12:30:00,24.46,24.47,24.43,24.46,142800.0,12.3653,12.3704,12.3502,12.3653,142800.0
2006-11-03 12:40:00,24.46,24.46,24.44,24.45,50200.0,12.3653,12.3653,12.3552,12.3603,50200.0
2006-11-03 12:50:00,24.45,24.47,24.41,24.43,119400.0,12.3603,12.3704,12.3401,12.3502,119400.0
2006-11-03 13:00:00,24.43,24.44,24.42,24.43,66800.0,12.3502,12.3552,12.3451,12.3502,66800.0
2006-11-03 13:10:00,24.44,24.46,24.43,24.46,57900.0,12.3552,12.3653,12.3502,12.3653,57900.0
2006-11-03 13:20:00,24.45,24.52,24.45,24.5,215300.0,12.3603,12.3957,12.3603,12.3856,215300.0
2006-11-03 13:30:00,24.49,24.51,24.48,24.5,72000.0,12.3805,12.3906,12.3755,12.3856,72000.0
2006-11-03 13:40:00,24.5,24.52,24.44,24.48,102100.0,12.3856,12.3957,12.3552,12.3755,102100.0
2006-11-03 13:50:00,24.48,24.48,24.43,24.46,68400.0,12.3755,12.3755,12.3502,12.3653,68400.0
2006-11-03 14:00:00,24.45,24.46,24.43,24.45,79400.0,12.3603,12.3653,12.3502,12.3603,79400.0
2006-11-03 14:10:00,24.46,24.46,24.44,24.45,89600.0,12.3653,12.3653,12.3552,12.3603,89600.0
2006-11-03 14:20:00,24.45,24.48,24.45,24.48,134500.0,12.3603,12.3755,12.3603,12.3755,134500.0
2006-11-03 14:30:00,24.48,24.49,24.46,24.46,99100.0,12.3755,12.3805,12.3653,12.3653,99100.0
2006-11-03 14:40:00,24.46,24.49,24.45,24.47,75400.0,12.3653,12.3805,12.3603,12.3704,75400.0
2006-11-03 14:50:00,24.47,24.49,24.46,24.46,181900.0,12.3704,12.3805,12.3653,12.3653,181900.0
2006-11-03 15:00:00,24.47,24.51,24.46,24.49,252200.0,12.3704,12.3906,12.3653,12.3805,252200.0
2006-11-03 15:10:00,24.49,24.51,24.46,24.5,151800.0,12.3805,12.3906,12.3653,12.3856,151800.0
2006-11-03 15:20:00,24.5,24.53,24.49,24.53,144100.0,12.3856,12.4007,12.3805,12.4007,144100.0
2006-11-03 15:30:00,24.53,24.6,24.47,24.55,292100.0,12.4007,12.4361,12.3704,12.4108,292100.0
2006-11-03 15:40:00,24.55,24.55,24.45,24.48,227100.0,12.4108,12.4108,12.3603,12.3755,227100.0
2006-11-03 15:50:00,24.48,24.55,24.46,24.53,539300.0,12.3755,12.4108,12.3653,12.4007,539300.0
2006-11-06 09:30:00,24.49,24.63,24.49,24.6,221100.0,12.3805,12.4513,12.3805,12.4361,221100.0
2006-11-06 09:40:00,24.6,24.67,24.57,24.66,176900.0,12.4361,12.4715,12.421,12.4665,176900.0
2006-11-06 09:50:00,24.65,24.72,24.65,24.68,140500.0,12.4614,12.4968,12.4614,12.4766,140500.0
2006-11-06 10:00:00,24.68,24.75,24.68,24.74,156300.0,12.4766,12.512,12.4766,12.5069,156300.0
2006-11-06 10:10:00,24.74,24.81,24.73,24.76,208000.0,12.5069,12.5423,12.5018,12.517,208000.0
2006-11-06 10:20:00,24.76,24.77,24.65,24.67,133200.0,12.517,12.5221,12.4614,12.4715,133200.0
2006-11-06 10:30:00,24.67,24.73,24.67,24.7,115900.0,12.4715,12.5018,12.4715,12.4867,115900.0
2006-11-06 10:40:00,24.71,24.71,24.65,24.68,107900.0,12.4917,12.4917,12.4614,12.4766,107900.0
2006-11-06 10:50:00,24.68,24.74,24.68,24.73,120600.0,12.4766,12.5069,12.4766,12.5018,120600.0
2006-11-06 11:00:00,24.74,24.74,24.68,24.7,159300.0,12.5069,12.5069,12.4766,12.4867,159300.0
2006-11-06 11:10:00,24.71,24.75,24.71,24.71,98900.0,12.4917,12.512,12.4917,12.4917,98900.0
2006-11-06 11:20:00,24.71,24.73,24.69,24.7,92600.0,12.4917,12.5018,12.4816,12.4867,92600.0
2006-11-06 11:30:00,24.7,24.73,24.69,24.73,58300.0,12.4867,12.5018,12.4816,12.5018,58300.0
2006-11-06 11:40:00,24.73,24.78,24.72,24.76,113100.0,12.5018,12.5271,12.4968,12.517,113100.0
2006-11-06 11:50:00,24.75,24.76,24.73,24.74,62600.0,12.512,12.517,12.5018,12.5069,62600.0
2006-11-06 12:00:00,24.74,24.75,24.69,24.7,394900.0,12.5069,12.512,12.4816,12.4867,394900.0
2006-11-06 12:10:00,24.7,24.73,24.69,24.72,230400.0,12.4867,12.5018,12.4816,12.4968,230400.0
2006-11-06 12:20:00,24.71,24.72,24.68,24.7,70100.0,12.4917,12.4968,12.4766,12.4867,70100.0
2006-11-06 12:30:00,24.69,24.7,24.69,24.69,51300.0,12.4816,12.4867,12.4816,12.4816,51300.0
2006-11-06 12:40:00,24.69,24.71,24.69,24.7,98500.0,12.4816,12.4917,12.4816,12.4867,98500.0
2006-11-06 12:50:00,24.71,24.73,24.7,24.71,99800.0,12.4917,12.5018,12.4867,12.4917,99800.0
2006-11-06 13:00:00,24.71,24.75,24.71,24.75,75800.0,12.4917,12.512,12.4917,12.512,75800.0
2006-11-06 13:10:00,24.75,24.77,24.74,24.75,102900.0,12.512,12.5221,12.5069,12.512,102900.0
2006-11-06 13:20:00,24.75,24.79,24.75,24.78,146900.0,12.512,12.5322,12.512,12.5271,146900.0
2006-11-06 13:30:00,24.78,24.79,24.72,24.72,64200.0,12.5271,12.5322,12.4968,12.4968,64200.0
2006-11-06 13:40:00,24.72,24.73,24.69,24.69,112400.0,12.4968,12.5018,12.4816,12.4816,112400.0
2006-11-06 13:50:00,24.69,24.72,24.69,24.71,103800.0,12.4816,12.4968,12.4816,12.4917,103800.0
2006-11-06 14:00:00,24.71,24.72,24.7,24.71,66900.0,12.4917,12.4968,12.4867,12.4917,66900.0
2006-11-06 14:10:00,24.7,24.72,24.69,24.71,87400.0,12.4867,12.4968,12.4816,12.4917,87400.0
2006-11-06 14:20:00,24.72,24.72,24.69,24.71,132300.0,12.4968,12.4968,12.4816,12.4917,132300.0
2006-11-06 14:30:00,24.71,24.72,24.7,24.71,206500.0,12.4917,12.4968,12.4867,12.4917,206500.0
2006-11-06 14:40:00,24.72,24.72,24.71,24.71,57600.0,12.4968,12.4968,12.4917,12.4917,57600.0
2006-11-06 14:50:00,24.71,24.72,24.71,24.71,70200.0,12.4917,12.4968,12.4917,12.4917,70200.0
2006-11-06 15:00:00,24.71,24.74,24.71,24.74,156900.0,12.4917,12.5069,12.4917,12.5069,156900.0
2006-11-06 15:10:00,24.74,24.75,24.73,24.75,200800.0,12.5069,12.512,12.5018,12.512,200800.0
2006-11-06 15:20:00,24.75,24.76,24.74,24.75,99200.0,12.512,12.517,12.5069,12.512,99200.0
2006-11-06 15:30:00,24.74,24.75,24.69,24.7,337600.0,12.5069,12.512,12.4816,12.4867,337600.0
2006-11-06 15:40:00,24.7,24.74,24.69,24.7,403300.0,12.4867,12.5069,12.4816,12.4867,403300.0
2006-11-06 15:50:00,24.71,24.73,24.69,24.71,1009400.0,12.4917,12.5018,12.4816,12.4917,1009400.0
2006-11-07 09:30:00,24.8,24.88,24.63,24.86,321500.0,12.5372,12.5777,12.4513,12.5676,321500.0
2006-11-07 09:40:00,24.85,24.93,24.83,24.92,247100.0,12.5625,12.6029,12.5524,12.5979,247100.0
2006-11-07 09:50:00,24.93,24.93,24.85,24.92,213300.0,12.6029,12.6029,12.5625,12.5979,213300.0
2006-11-07 10:00:00,24.92,24.93,24.87,24.93,179400.0,12.5979,12.6029,12.5726,12.6029,179400.0
2006-11-07 10:10:00,24.93,25.0,24.92,25.0,359200.0,12.6029,12.6383,12.5979,12.6383,359200.0
2006-11-07 10:20:00,25.0,25.0,24.92,24.92,209800.0,12.6383,12.6383,12.5979,12.5979,209800.0
2006-11-07 10:30:00,24.93,24.99,24.93,24.94,128300.0,12.6029,12.6333,12.6029,12.608,128300.0
2006-11-07 10:40:00,24.94,24.95,24.88,24.89,107300.0,12.608,12.6131,12.5777,12.5827,107300.0
2006-11-07 10:50:00,24.89,24.9,24.87,24.9,97100.0,12.5827,12.5878,12.5726,12.5878,97100.0
2006-11-07 11:00:00,24.89,24.93,24.87,24.89,189700.0,12.5827,12.6029,12.5726,12.5827,189700.0
2006-11-07 11:10:00,24.89,24.9,24.86,24.86,56200.0,12.5827,12.5878,12.5676,12.5676,56200.0
2006-11-07 11:20:00,24.86,24.87,24.84,24.84,74300.0,12.5676,12.5726,12.5575,12.5575,74300.0
2006-11-07 11:30:00,24.84,24.91,24.84,24.89,206500.0,12.5575,12.5928,12.5575,12.5827,206500.0
2006-11-07 11:40:00,24.88,24.9,24.85,24.87,97300.0,12.5777,12.5878,12.5625,12.5726,97300.0
2006-11-07 11:50:00,24.87,24.87,24.83,24.83,93600.0,12.5726,12.5726,12.5524,12.5524,93600.0
2006-11-07 12:00:00,24.84,24.84,24.81,24.84,64500.0,12.5575,12.5575,12.5423,12.5575,64500.0
2006-11-07 12:10:00,24.83,24.91,24.83,24.88,128800.0,12.5524,12.5928,12.5524,12.5777,128800.0
2006-11-07 12:20:00,24.89,24.91,24.88,24.89,80900.0,12.5827,12.5928,12.5777,12.5827,80900.0
2006-11-07 12:30:00,24.88,24.98,24.88,24.98,252300.0,12.5777,12.6282,12.5777,12.6282,252300.0
2006-11-07 12:40:00,24.98,25.0,24.97,24.99,237800.0,12.6282,12.6383,12.6232,12.6333,237800.0
2006-11-07 12:50:00,25.0,25.08,24.99,25.08,385500.0,12.6383,12.6788,12.6333,12.6788,385500.0
2006-11-07 13:00:00,25.08,25.15,25.06,25.08,269100.0,12.6788,12.7142,12.6687,12.6788,269100.0
2006-11-07 13:10:00,25.07,25.14,25.05,25.08,159500.0,12.6737,12.7091,12.6636,12.6788,159500.0
2006-11-07 13:20:00,25.09,25.1,25.03,25.05,157500.0,12.6838,12.6889,12.6535,12.6636,157500.0
2006-11-07 13:30:00,25.04,25.06,24.99,25.06,176300.0,12.6586,12.6687,12.6333,12.6687,176300.0
2006-11-07 13:40:00,25.06,25.12,25.05,25.1,234500.0,12.6687,12.699,12.6636,12.6889,234500.0
2006-11-07 13:50:00,25.1,25.14,25.09,25.11,189300.0,12.6889,12.7091,12.6838,12.6939,189300.0
2006-11-07 14:00:00,25.12,25.13,25.09,25.1,156300.0,12.699,12.7041,12.6838,12.6889,156300.0
2006-11-07 14:10:00,25.09,25.1,25.05,25.06,155400.0,12.6838,12.6889,12.6636,12.6687,155400.0
2006-11-07 14:20:00,25.06,25.08,24.99,25.0,119600.0,12.6687,12.6788,12.6333,12.6383,119600.0
2006-11-07 14:30:00,24.99,25.02,24.95,25.01,216500.0,12.6333,12.6484,12.6131,12.6434,216500.0
2006-11-07 14:40:00,25.0,25.02,24.99,25.02,84500.0,12.6383,12.6484,12.6333,12.6484,84500.0
2006-11-07 14:50:00,25.01,25.04,24.99,25.0,143700.0,12.6434,12.6586,12.6333,12.6383,143700.0
2006-11-07 15:00:00,25.0,25.07,24.98,25.07,113100.0,12.6383,12.6737,12.6282,12.6737,113100.0
2006-11-07 15:10:00,25.07,25.1,25.03,25.07,248600.0,12.6737,12.6889,12.6535,12.6737,248600.0
2006-11-07 15:20:00,25.07,25.16,25.06,25.15,285900.0,12.6737,12.7192,12.6687,12.7142,285900.0
2006-11-07 15:30:00,25.15,25.16,25.09,25.1,264900.0,12.7142,12.7192,12.6838,12.6889,264900.0
2006-11-07 15:40:00,25.11,25.16,25.1,25.12,346700.0,12.6939,12.7192,12.6889,12.699,346700.0
2006-11-07 15:50:00,25.12,25.13,25.03,25.04,502900.0,12.699,12.7041,12.6535,12.6586,502900.0
2006-11-08 09:30:00,24.87,25.0,24.75,24.79,437600.0,12.5726,12.6383,12.512,12.5322,437600.0
2006-11-08 09:40:00,24.79,24.97,24.77,24.92,373600.0,12.5322,12.6232,12.5221,12.5979,373600.0
2006-11-08 09:50:00,24.92,24.94,24.81,24.82,366200.0,12.5979,12.608,12.5423,12.5473,366200.0
2006-11-08 10:00:00,24.83,24.83,24.77,24.79,186400.0,12.5524,12.5524,12.5221,12.5322,186400.0
2006-11-08 10:10:00,24.78,24.82,24.74,24.76,328300.0,12.5271,12.5473,12.5069,12.517,328300.0
2006-11-08 10:20:00,24.76,24.76,24.64,24.7,373800.0,12.517,12.517,12.4563,12.4867,373800.0
2006-11-08 10:30:00,24.7,24.75,24.7,24.72,255500.0,12.4867,12.512,12.4867,12.4968,255500.0
2006-11-08 10:40:00,24.72,24.83,24.71,24.81,335600.0,12.4968,12.5524,12.4917,12.5423,335600.0
2006-11-08 10:50:00,24.81,24.81,24.73,24.75,173200.0,12.5423,12.5423,12.5018,12.512,173200.0
2006-11-08 11:00:00,24.75,24.76,24.66,24.72,185300.0,12.512,12.517,12.4665,12.4968,185300.0
2006-11-08 11:10:00,24.72,24.72,24.69,24.71,74000.0,12.4968,12.4968,12.4816,12.4917,74000.0
2006-11-08 11:20:00,24.71,24.73,24.71,24.72,111500.0,12.4917,12.5018,12.4917,12.4968,111500.0
2006-11-08 11:30:00,24.73,24.74,24.7,24.72,120100.0,12.5018,12.5069,12.4867,12.4968,120100.0
2006-11-08 11:40:00,24.73,24.76,24.71,24.74,117700.0,12.5018,12.517,12.4917,12.5069,117700.0
2006-11-08 11:50:00,24.74,24.74,24.71,24.71,35900.0,12.5069,12.5069,12.4917,12.4917,35900.0
2006-11-08 12:00:00,24.72,24.72,24.7,24.7,49900.0,12.4968,12.4968,12.4867,12.4867,49900.0
2006-11-08 12:10:00,24.7,24.77,24.7,24.77,150200.0,12.4867,12.5221,12.4867,12.5221,150200.0
2006-11-08 12:20:00,24.76,24.78,24.75,24.76,89600.0,12.517,12.5271,12.512,12.517,89600.0
2006-11-08 12:30:00,24.76,24.79,24.75,24.76,63300.0,12.517,12.5322,12.512,12.517,63300.0
2006-11-08 12:40:00,24.75,24.76,24.74,24.75,163000.0,12.512,12.517,12.5069,12.512,163000.0
2006-11-08 12:50:00,24.76,24.78,24.74,24.75,129500.0,12.517,12.5271,12.5069,12.512,129500.0
2006-11-08 13:00:00,24.75,24.76,24.75,24.76,121300.0,12.512,12.517,12.512,12.517,121300.0
2006-11-08 13:10:00,24.76,24.76,24.72,24.72,94200.0,12.517,12.517,12.4968,12.4968,94200.0
2006-11-08 13:20:00,24.72,24.74,24.71,24.74,76200.0,12.4968,12.5069,12.4917,12.5069,76200.0
2006-11-08 13:30:00,24.74,24.77,24.73,24.74,102000.0,12.5069,12.5221,12.5018,12.5069,102000.0
2006-11-08 13:40:00,24.74,24.74,24.72,24.74,47000.0,12.5069,12.5069,12.4968,12.5069,47000.0
2006-11-08 13:50:00,24.73,24.77,24.73,24.75,84400.0,12.5018,12.5221,12.5018,12.512,84400.0
2006-11-08 14:00:00,24.76,24.77,24.75,24.77,63800.0,12.517,12.5221,12.512,12.5221,63800.0
2006-11-08 14:10:00,24.77,24.83,24.75,24.79,162600.0,12.5221,12.5524,12.512,12.5322,162600.0
2006-11-08 14:20:00,24.79,24.8,24.78,24.79,100100.0,12.5322,12.5372,12.5271,12.5322,100100.0
2006-11-08 14:30:00,24.78,24.79,24.77,24.78,111500.0,12.5271,12.5322,12.5221,12.5271,111500.0
2006-11-08 14:40:00,24.78,24.8,24.77,24.8,119200.0,12.5271,12.5372,12.5221,12.5372,119200.0
2006-11-08 14:50:00,24.8,24.8,24.78,24.79,63400.0,12.5372,12.5372,12.5271,12.5322,63400.0
2006-11-08 15:00:00,24.8,24.82,24.77,24.81,168700.0,12.5372,12.5473,12.5221,12.5423,168700.0
2006-11-08 15:10:00,24.81,24.81,24.77,24.77,61400.0,12.5423,12.5423,12.5221,12.5221,61400.0
2006-11-08 15:20:00,24.77,24.78,24.77,24.78,58600.0,12.5221,12.5271,12.5221,12.5271,58600.0
2006-11-08 15:30:00,24.78,24.78,24.77,24.77,106800.0,12.5271,12.5271,12.5221,12.5221,106800.0
2006-11-08 15:40:00,24.78,24.82,24.77,24.81,301300.0,12.5271,12.5473,12.5221,12.5423,301300.0
2006-11-08 15:50:00,24.81,24.84,24.81,24.84,310900.0,12.5423,12.5575,12.5423,12.5575,310900.0
2006-11-09 09:30:00,24.8,24.85,24.75,24.78,208100.0,12.5372,12.5625,12.512,12.5271,208100.0
2006-11-09 09:40:00,24.78,24.81,24.7,24.76,161000.0,12.5271,12.5423,12.4867,12.517,161000.0
2006-11-09 09:50:00,24.76,24.86,24.71,24.86,195100.0,12.517,12.5676,12.4917,12.5676,195100.0
2006-11-09 10:00:00,24.86,24.91,24.71,24.8,182900.0,12.5676,12.5928,12.4917,12.5372,182900.0
2006-11-09 10:10:00,24.79,24.86,24.79,24.86,159700.0,12.5322,12.5676,12.5322,12.5676,159700.0
2006-11-09 10:20:00,24.85,24.86,24.78,24.79,198300.0,12.5625,12.5676,12.5271,12.5322,198300.0
2006-11-09 10:30:00,24.8,24.86,24.8,24.81,82600.0,12.5372,12.5676,12.5372,12.5423,82600.0
2006-11-09 10:40:00,24.81,24.81,24.77,24.77,121700.0,12.5423,12.5423,12.5221,12.5221,121700.0
2006-11-09 10:50:00,24.77,24.83,24.76,24.82,117000.0,12.5221,12.5524,12.517,12.5473,117000.0
2006-11-09 11:00:00,24.81,24.81,24.76,24.79,75700.0,12.5423,12.5423,12.517,12.5322,75700.0
2006-11-09 11:10:00,24.79,24.83,24.79,24.8,84600.0,12.5322,12.5524,12.5322,12.5372,84600.0
2006-11-09 11:20:00,24.79,24.8,24.75,24.75,120000.0,12.5322,12.5372,12.512,12.512,120000.0
2006-11-09 11:30:00,24.75,24.79,24.72,24.74,223200.0,12.512,12.5322,12.4968,12.5069,223200.0
2006-11-09 11:40:00,24.73,24.77,24.69,24.75,270600.0,12.5018,12.5221,12.4816,12.512,270600.0
2006-11-09 11:50:00,24.75,24.76,24.68,24.7,260000.0,12.512,12.517,12.4766,12.4867,260000.0
2006-11-09 12:00:00,24.7,24.77,24.69,24.76,315700.0,12.4867,12.5221,12.4816,12.517,315700.0
2006-11-09 12:10:00,24.75,24.78,24.73,24.75,226200.0,12.512,12.5271,12.5018,12.512,226200.0
2006-11-09 12:20:00,24.75,24.8,24.72,24.79,295800.0,12.512,12.5372,12.4968,12.5322,295800.0
2006-11-09 12:30:00,24.8,24.84,24.77,24.81,265800.0,12.5372,12.5575,12.5221,12.5423,265800.0
2006-11-09 12:40:00,24.81,24.85,24.79,24.79,195500.0,12.5423,12.5625,12.5322,12.5322,195500.0
2006-11-09 12:50:00,24.8,24.8,24.76,24.78,47900.0,12.5372,12.5372,12.517,12.5271,47900.0
2006-11-09 13:00:00,24.77,24.78,24.65,24.65,124300.0,12.5221,12.5271,12.4614,12.4614,124300.0
2006-11-09 13:10:00,24.65,24.66,24.62,24.63,162000.0,12.4614,12.4665,12.4462,12.4513,162000.0
2006-11-09 13:20:00,24.63,24.66,24.6,24.6,128700.0,12.4513,12.4665,12.4361,12.4361,128700.0
2006-11-09 13:30:00,24.61,24.63,24.6,24.62,158800.0,12.4412,12.4513,12.4361,12.4462,158800.0
2006-11-09 13:40:00,24.62,24.63,24.6,24.6,97800.0,12.4462,12.4513,12.4361,12.4361,97800.0
2006-11-09 13:50:00,24.61,24.67,24.59,24.64,133800.0,12.4412,12.4715,12.4311,12.4563,133800.0
2006-11-09 14:00:00,24.63,24.65,24.62,24.64,100200.0,12.4513,12.4614,12.4462,12.4563,100200.0
2006-11-09 14:10:00,24.64,24.67,24.54,24.56,229900.0,12.4563,12.4715,12.4058,12.4159,229900.0
2006-11-09 14:20:00,24.56,24.56,24.48,24.51,134300.0,12.4159,12.4159,12.3755,12.3906,134300.0
2006-11-09 14:30:00,24.52,24.55,24.51,24.51,78200.0,12.3957,12.4108,12.3906,12.3906,78200.0
2006-11-09 14:40:00,24.51,24.52,24.36,24.43,275300.0,12.3906,12.3957,12.3148,12.3502,275300.0
2006-11-09 14:50:00,24.42,24.53,24.42,24.51,218600.0,12.3451,12.4007,12.3451,12.3906,218600.0
2006-11-09 15:00:00,24.51,24.62,24.5,24.59,257900.0,12.3906,12.4462,12.3856,12.4311,257900.0
2006-11-09 15:10:00,24.6,24.66,24.57,24.59,285900.0,12.4361,12.4665,12.421,12.4311,285900.0
2006-11-09 15:20:00,24.59,24.61,24.54,24.55,106700.0,12.4311,12.4412,12.4058,12.4108,106700.0
2006-11-09 15:30:00,24.54,24.59,24.51,24.59,194400.0,12.4058,12.4311,12.3906,12.4311,194400.0
2006-11-09 15:40:00,24.59,24.59,24.48,24.48,372200.0,12.4311,12.4311,12.3755,12.3755,372200.0
2006-11-09 15:50:00,24.48,24.61,24.48,24.61,567100.0,12.3755,12.4412,12.3755,12.4412,567100.0
2006-11-10 09:30:00,24.55,24.61,24.46,24.53,1432000.0,12.4108,12.4412,12.3653,12.4007,1432000.0
2006-11-10 09:40:00,24.53,24.59,24.5,24.51,502800.0,12.4007,12.4311,12.3856,12.3906,502800.0
2006-11-10 09:50:00,24.51,24.64,24.5,24.64,286700.0,12.3906,12.4563,12.3856,12.4563,286700.0
2006-11-10 10:00:00,24.63,24.64,24.53,24.54,146500.0,12.4513,12.4563,12.4007,12.4058,146500.0
2006-11-10 10:10:00,24.52,24.53,24.4,24.43,193600.0,12.3957,12.4007,12.335,12.3502,193600.0
2006-11-10 10:20:00,24.43,24.46,24.41,24.43,152300.0,12.3502,12.3653,12.3401,12.3502,152300.0
2006-11-10 10:30:00,24.44,24.47,24.41,24.44,94000.0,12.3552,12.3704,12.3401,12.3552,94000.0
2006-11-10 10:40:00,24.44,24.44,24.35,24.36,141800.0,12.3552,12.3552,12.3097,12.3148,141800.0
2006-11-10 10:50:00,24.36,24.43,24.35,24.43,188900.0,12.3148,12.3502,12.3097,12.3502,188900.0
2006-11-10 11:00:00,24.43,24.46,24.4,24.41,216200.0,12.3502,12.3653,12.335,12.3401,216200.0
2006-11-10 11:10:00,24.42,24.45,24.41,24.41,78400.0,12.3451,12.3603,12.3401,12.3401,78400.0
2006-11-10 11:20:00,24.42,24.43,24.38,24.41,144000.0,12.3451,12.3502,12.3249,12.3401,144000.0
2006-11-10 11:30:00,24.41,24.44,24.4,24.44,85100.0,12.3401,12.3552,12.335,12.3552,85100.0
2006-11-10 11:40:00,24.43,24.49,24.41,24.44,189700.0,12.3502,12.3805,12.3401,12.3552,189700.0
2006-11-10 11:50:00,24.43,24.45,24.37,24.38,69000.0,12.3502,12.3603,12.3199,12.3249,69000.0
2006-11-10 12:00:00,24.39,24.42,24.38,24.39,99200.0,12.33,12.3451,12.3249,12.33,99200.0
2006-11-10 12:10:00,24.38,24.45,24.38,24.45,90700.0,12.3249,12.3603,12.3249,12.3603,90700.0
2006-11-10 12:20:00,24.44,24.46,24.39,24.4,104700.0,12.3552,12.3653,12.33,12.335,104700.0
2006-11-10 12:30:00,24.4,24.42,24.37,24.37,129900.0,12.335,12.3451,12.3199,12.3199,129900.0
2006-11-10 12:40:00,24.37,24.38,24.33,24.33,118700.0,12.3199,12.3249,12.2996,12.2996,118700.0
2006-11-10 12:50:00,24.34,24.36,24.33,24.34,77900.0,12.3047,12.3148,12.2996,12.3047,77900.0
2006-11-10 13:00:00,24.34,24.35,24.33,24.33,46200.0,12.3047,12.3097,12.2996,12.2996,46200.0
2006-11-10 13:10:00,24.34,24.35,24.33,24.35,61100.0,12.3047,12.3097,12.2996,12.3097,61100.0
2006-11-10 13:20:00,24.35,24.4,24.34,24.35,151300.0,12.3097,12.335,12.3047,12.3097,151300.0
2006-11-10 13:30:00,24.34,24.35,24.29,24.29,109300.0,12.3047,12.3097,12.2794,12.2794,109300.0
2006-11-10 13:40:00,24.3,24.34,24.29,24.32,126000.0,12.2845,12.3047,12.2794,12.2946,126000.0
2006-11-10 13:50:00,24.33,24.39,24.32,24.35,191500.0,12.2996,12.33,12.2946,12.3097,191500.0
2006-11-10 14:00:00,24.35,24.36,24.31,24.34,94100.0,12.3097,12.3148,12.2895,12.3047,94100.0
2006-11-10 14:10:00,24.34,24.45,24.33,24.43,186200.0,12.3047,12.3603,12.2996,12.3502,186200.0
2006-11-10 14:20:00,24.43,24.45,24.36,24.36,150900.0,12.3502,12.3603,12.3148,12.3148,150900.0
2006-11-10 14:30:00,24.37,24.38,24.32,24.35,116900.0,12.3199,12.3249,12.2946,12.3097,116900.0
2006-11-10 14:40:00,24.35,24.4,24.33,24.38,110500.0,12.3097,12.335,12.2996,12.3249,110500.0
2006-11-10 14:50:00,24.38,24.39,24.34,24.36,174800.0,12.3249,12.33,12.3047,12.3148,174800.0
2006-11-10 15:00:00,24.35,24.38,24.31,24.34,188100.0,12.3097,12.3249,12.2895,12.3047,188100.0
2006-11-10 15:10:00,24.34,24.36,24.31,24.36,96600.0,12.3047,12.3148,12.2895,12.3148,96600.0
2006-11-10 15:20:00,24.36,24.4,24.31,24.32,127200.0,12.3148,12.335,12.2895,12.2946,127200.0
2006-11-10 15:30:00,24.33,24.37,24.32,24.32,252000.0,12.2996,12.3199,12.2946,12.2946,252000.0
2006-11-10 15:40:00,24.32,24.37,24.32,24.35,301000.0,12.2946,12.3199,12.2946,12.3097,301000.0
2006-11-10 15:50:00,24.35,24.42,24.33,24.42,432100.0,12.3097,12.3451,12.2996,12.3451,432100.0
2006-11-13 09:30:00,24.32,24.46,24.31,24.33,161500.0,12.2946,12.3653,12.2895,12.2996,161500.0
2006-11-13 09:40:00,24.34,24.48,24.33,24.4,492400.0,12.3047,12.3755,12.2996,12.335,492400.0
2006-11-13 09:50:00,24.4,24.55,24.37,24.55,110100.0,12.335,12.4108,12.3199,12.4108,110100.0
2006-11-13 10:00:00,24.55,24.68,24.46,24.59,318100.0,12.4108,12.4766,12.3653,12.4311,318100.0
2006-11-13 10:10:00,24.6,24.64,24.56,24.57,96800.0,12.4361,12.4563,12.4159,12.421,96800.0
2006-11-13 10:20:00,24.57,24.57,24.48,24.48,70900.0,12.421,12.421,12.3755,12.3755,70900.0
2006-11-13 10:30:00,24.49,24.52,24.46,24.49,98000.0,12.3805,12.3957,12.3653,12.3805,98000.0
2006-11-13 10:40:00,24.5,24.51,24.47,24.49,85000.0,12.3856,12.3906,12.3704,12.3805,85000.0
2006-11-13 10:50:00,24.49,24.5,24.49,24.49,75000.0,12.3805,12.3856,12.3805,12.3805,75000.0
2006-11-13 11:00:00,24.5,24.51,24.46,24.46,66500.0,12.3856,12.3906,12.3653,12.3653,66500.0
2006-11-13 11:10:00,24.46,24.48,24.46,24.47,67000.0,12.3653,12.3755,12.3653,12.3704,67000.0
2006-11-13 11:20:00,24.48,24.51,24.45,24.48,109400.0,12.3755,12.3906,12.3603,12.3755,109400.0
2006-11-13 11:30:00,24.48,24.5,24.45,24.45,414200.0,12.3755,12.3856,12.3603,12.3603,414200.0
2006-11-13 11:40:00,24.45,24.46,24.44,24.44,54000.0,12.3603,12.3653,12.3552,12.3552,54000.0
2006-11-13 11:50:00,24.44,24.47,24.44,24.47,71600.0,12.3552,12.3704,12.3552,12.3704,71600.0
2006-11-13 12:00:00,24.46,24.5,24.46,24.46,82500.0,12.3653,12.3856,12.3653,12.3653,82500.0
2006-11-13 12:10:00,24.47,24.47,24.46,24.46,44900.0,12.3704,12.3704,12.3653,12.3653,44900.0
2006-11-13 12:20:00,24.46,24.47,24.45,24.45,72100.0,12.3653,12.3704,12.3603,12.3603,72100.0
2006-11-13 12:30:00,24.45,24.46,24.43,24.44,88600.0,12.3603,12.3653,12.3502,12.3552,88600.0
2006-11-13 12:40:00,24.43,24.44,24.41,24.41,92500.0,12.3502,12.3552,12.3401,12.3401,92500.0
2006-11-13 12:50:00,24.42,24.42,24.39,24.4,119700.0,12.3451,12.3451,12.33,12.335,119700.0
2006-11-13 13:00:00,24.41,24.43,24.39,24.4,127900.0,12.3401,12.3502,12.33,12.335,127900.0
2006-11-13 13:10:00,24.41,24.43,24.4,24.42,39100.0,12.3401,12.3502,12.335,12.3451,39100.0
2006-11-13 13:20:00,24.42,24.43,24.41,24.41,49200.0,12.3451,12.3502,12.3401,12.3401,49200.0
2006-11-13 13:30:00,24.41,24.46,24.4,24.45,133500.0,12.3401,12.3653,12.335,12.3603,133500.0
2006-11-13 13:40:00,24.44,24.45,24.42,24.44,96400.0,12.3552,12.3603,12.3451,12.3552,96400.0
2006-11-13 13:50:00,24.44,24.47,24.41,24.44,174400.0,12.3552,12.3704,12.3401,12.3552,174400.0
2006-11-13 14:00:00,24.45,24.48,24.42,24.45,163100.0,12.3603,12.3755,12.3451,12.3603,163100.0
2006-11-13 14:10:00,24.45,24.45,24.4,24.42,140900.0,12.3603,12.3603,12.335,12.3451,140900.0
2006-11-13 14:20:00,24.43,24.47,24.42,24.46,103100.0,12.3502,12.3704,12.3451,12.3653,103100.0
2006-11-13 14:30:00,24.46,24.46,24.43,24.45,100400.0,12.3653,12.3653,12.3502,12.3603,100400.0
2006-11-13 14:40:00,24.44,24.46,24.43,24.45,87900.0,12.3552,12.3653,12.3502,12.3603,87900.0
2006-11-13 14:50:00,24.46,24.52,24.44,24.49,171200.0,12.3653,12.3957,12.3552,12.3805,171200.0
2006-11-13 15:00:00,24.48,24.49,24.45,24.48,89600.0,12.3755,12.3805,12.3603,12.3755,89600.0
2006-11-13 15:10:00,24.48,24.53,24.44,24.51,189500.0,12.3755,12.4007,12.3552,12.3906,189500.0
2006-11-13 15:20:00,24.52,24.53,24.46,24.48,155500.0,12.3957,12.4007,12.3653,12.3755,155500.0
2006-11-13 15:30:00,24.48,24.5,24.46,24.47,207200.0,12.3755,12.3856,12.3653,12.3704,207200.0
2006-11-13 15:40:00,24.47,24.47,24.4,24.44,672100.0,12.3704,12.3704,12.335,12.3552,672100.0
2006-11-13 15:50:00,24.44,24.46,24.4,24.43,533000.0,12.3552,12.3653,12.335,12.3502,533000.0
2006-11-14 09:30:00,24.35,24.45,24.32,24.39,297900.0,12.3097,12.3603,12.2946,12.33,297900.0
2006-11-14 09:40:00,24.39,24.39,24.22,24.24,282100.0,12.33,12.33,12.244,12.2541,282100.0
2006-11-14 09:50:00,24.24,24.34,24.2,24.29,280900.0,12.2541,12.3047,12.2339,12.2794,280900.0
2006-11-14 10:00:00,24.29,24.32,24.24,24.24,214900.0,12.2794,12.2946,12.2541,12.2541,214900.0
2006-11-14 10:10:00,24.25,24.26,24.11,24.11,299900.0,12.2592,12.2642,12.1884,12.1884,299900.0
2006-11-14 10:20:00,24.12,24.12,23.95,23.99,532200.0,12.1935,12.1935,12.1075,12.1277,532200.0
2006-11-14 10:30:00,24.0,24.05,23.95,24.01,440700.0,12.1328,12.1581,12.1075,12.1379,440700.0
2006-11-14 10:40:00,24.01,24.13,24.01,24.12,310400.0,12.1379,12.1985,12.1379,12.1935,310400.0
2006-11-14 10:50:00,24.12,24.12,24.04,24.05,136400.0,12.1935,12.1935,12.153,12.1581,136400.0
2006-11-14 11:00:00,24.04,24.05,23.99,24.04,147100.0,12.153,12.1581,12.1277,12.153,147100.0
2006-11-14 11:10:00,24.05,24.21,24.04,24.16,316500.0,12.1581,12.239,12.153,12.2137,316500.0
2006-11-14 11:20:00,24.17,24.2,24.17,24.18,78700.0,12.2187,12.2339,12.2187,12.2238,78700.0
2006-11-14 11:30:00,24.19,24.2,24.17,24.19,179900.0,12.2289,12.2339,12.2187,12.2289,179900.0
2006-11-14 11:40:00,24.19,24.2,24.15,24.16,148200.0,12.2289,12.2339,12.2086,12.2137,148200.0
2006-11-14 11:50:00,24.16,24.19,24.12,24.16,155000.0,12.2137,12.2289,12.1935,12.2137,155000.0
2006-11-14 12:00:00,24.16,24.16,24.13,24.13,102000.0,12.2137,12.2137,12.1985,12.1985,102000.0
2006-11-14 12:10:00,24.12,24.14,24.09,24.1,90800.0,12.1935,12.2036,12.1783,12.1834,90800.0
2006-11-14 12:20:00,24.1,24.18,24.1,24.17,122500.0,12.1834,12.2238,12.1834,12.2187,122500.0
2006-11-14 12:30:00,24.17,24.17,24.12,24.14,55500.0,12.2187,12.2187,12.1935,12.2036,55500.0
2006-11-14 12:40:00,24.14,24.23,24.14,24.23,87400.0,12.2036,12.2491,12.2036,12.2491,87400.0
2006-11-14 12:50:00,24.23,24.26,24.23,24.26,78400.0,12.2491,12.2642,12.2491,12.2642,78400.0
2006-11-14 13:00:00,24.26,24.26,24.22,24.23,96100.0,12.2642,12.2642,12.244,12.2491,96100.0
2006-11-14 13:10:00,24.23,24.26,24.21,24.26,126100.0,12.2491,12.2642,12.239,12.2642,126100.0
2006-11-14 13:20:00,24.26,24.27,24.17,24.19,112200.0,12.2642,12.2693,12.2187,12.2289,112200.0
2006-11-14 13:30:00,24.19,24.2,24.17,24.19,71800.0,12.2289,12.2339,12.2187,12.2289,71800.0
2006-11-14 13:40:00,24.2,24.2,24.14,24.18,281400.0,12.2339,12.2339,12.2036,12.2238,281400.0
2006-11-14 13:50:00,24.18,24.21,24.17,24.18,191700.0,12.2238,12.239,12.2187,12.2238,191700.0
2006-11-14 14:00:00,24.19,24.21,24.18,24.21,142200.0,12.2289,12.239,12.2238,12.239,142200.0
2006-11-14 14:10:00,24.21,24.23,24.19,24.2,94100.0,12.239,12.2491,12.2289,12.2339,94100.0
2006-11-14 14:20:00,24.19,24.21,24.19,24.21,100600.0,12.2289,12.239,12.2289,12.239,100600.0
2006-11-14 14:30:00,24.21,24.24,24.19,24.23,130400.0,12.239,12.2541,12.2289,12.2491,130400.0
2006-11-14 14:40:00,24.23,24.38,24.22,24.3,278900.0,12.2491,12.3249,12.244,12.2845,278900.0
2006-11-14 14:50:00,24.3,24.4,24.24,24.4,307000.0,12.2845,12.335,12.2541,12.335,307000.0
2006-11-14 15:00:00,24.41,24.47,24.39,24.45,358100.0,12.3401,12.3704,12.33,12.3603,358100.0
2006-11-14 15:10:00,24.45,24.47,24.43,24.46,208400.0,12.3603,12.3704,12.3502,12.3653,208400.0
2006-11-14 15:20:00,24.46,24.46,24.43,24.44,156400.0,12.3653,12.3653,12.3502,12.3552,156400.0
2006-11-14 15:30:00,24.43,24.48,24.41,24.48,241200.0,12.3502,12.3755,12.3401,12.3755,241200.0
2006-11-14 15:40:00,24.47,24.49,24.42,24.46,367800.0,12.3704,12.3805,12.3451,12.3653,367800.0
2006-11-14 15:50:00,24.45,24.5,24.45,24.45,351700.0,12.3603,12.3856,12.3603,12.3603,351700.0
2006-11-15 09:30:00,24.27,24.49,24.27,24.38,307900.0,12.2693,12.3805,12.2693,12.3249,307900.0
2006-11-15 09:40:00,24.38,24.45,24.28,24.33,286900.0,12.3249,12.3603,12.2744,12.2996,286900.0
2006-11-15 09:50:00,24.32,24.5,24.25,24.36,609200.0,12.2946,12.3856,12.2592,12.3148,609200.0
2006-11-15 10:00:00,24.36,24.37,24.26,24.28,240200.0,12.3148,12.3199,12.2642,12.2744,240200.0
2006-11-15 10:10:00,24.27,24.31,24.26,24.27,140600.0,12.2693,12.2895,12.2642,12.2693,140600.0
2006-11-15 10:20:00,24.27,24.28,24.23,24.23,236400.0,12.2693,12.2744,12.2491,12.2491,236400.0
2006-11-15 10:30:00,24.23,24.24,24.17,24.19,222700.0,12.2491,12.2541,12.2187,12.2289,222700.0
2006-11-15 10:40:00,24.19,24.2,24.15,24.17,143700.0,12.2289,12.2339,12.2086,12.2187,143700.0
2006-11-15 10:50:00,24.17,24.22,24.16,24.21,157600.0,12.2187,12.244,12.2137,12.239,157600.0
2006-11-15 11:00:00,24.21,24.22,24.17,24.2,147000.0,12.239,12.244,12.2187,12.2339,147000.0
2006-11-15 11:10:00,24.19,24.24,24.19,24.22,62100.0,12.2289,12.2541,12.2289,12.244,62100.0
2006-11-15 11:20:00,24.22,24.23,24.17,24.21,205100.0,12.244,12.2491,12.2187,12.239,205100.0
2006-11-15 11:30:00,24.21,24.28,24.21,24.28,133100.0,12.239,12.2744,12.239,12.2744,133100.0
2006-11-15 11:40:00,24.28,24.36,24.28,24.36,195900.0,12.2744,12.3148,12.2744,12.3148,195900.0
2006-11-15 11:50:00,24.36,24.4,24.34,24.36,224400.0,12.3148,12.335,12.3047,12.3148,224400.0
2006-11-15 12:00:00,24.36,24.4,24.35,24.4,94600.0,12.3148,12.335,12.3097,12.335,94600.0
2006-11-15 12:10:00,24.4,24.42,24.3,24.32,188300.0,12.335,12.3451,12.2845,12.2946,188300.0
2006-11-15 12:20:00,24.31,24.33,24.26,24.29,152600.0,12.2895,12.2996,12.2642,12.2794,152600.0
2006-11-15 12:30:00,24.28,24.29,24.26,24.28,89200.0,12.2744,12.2794,12.2642,12.2744,89200.0
2006-11-15 12:40:00,24.29,24.29,24.21,24.24,132000.0,12.2794,12.2794,12.239,12.2541,132000.0
2006-11-15 12:50:00,24.25,24.3,24.24,24.25,124800.0,12.2592,12.2845,12.2541,12.2592,124800.0
2006-11-15 13:00:00,24.25,24.3,24.25,24.29,64900.0,12.2592,12.2845,12.2592,12.2794,64900.0
2006-11-15 13:10:00,24.3,24.3,24.25,24.26,108800.0,12.2845,12.2845,12.2592,12.2642,108800.0
2006-11-15 13:20:00,24.27,24.27,24.24,24.24,82300.0,12.2693,12.2693,12.2541,12.2541,82300.0
2006-11-15 13:30:00,24.25,24.29,24.24,24.29,86400.0,12.2592,12.2794,12.2541,12.2794,86400.0
2006-11-15 13:40:00,24.29,24.31,24.28,24.3,71300.0,12.2794,12.2895,12.2744,12.2845,71300.0
2006-11-15 13:50:00,24.29,24.41,24.29,24.4,165000.0,12.2794,12.3401,12.2794,12.335,165000.0
2006-11-15 14:00:00,24.41,24.41,24.3,24.37,154500.0,12.3401,12.3401,12.2845,12.3199,154500.0
2006-11-15 14:10:00,24.38,24.47,24.38,24.45,188400.0,12.3249,12.3704,12.3249,12.3603,188400.0
2006-11-15 14:20:00,24.45,24.47,24.43,24.45,143000.0,12.3603,12.3704,12.3502,12.3603,143000.0
2006-11-15 14:30:00,24.46,24.46,24.38,24.4,215500.0,12.3653,12.3653,12.3249,12.335,215500.0
2006-11-15 14:40:00,24.4,24.44,24.36,24.44,199200.0,12.335,12.3552,12.3148,12.3552,199200.0
2006-11-15 14:50:00,24.44,24.47,24.39,24.4,233200.0,12.3552,12.3704,12.33,12.335,233200.0
2006-11-15 15:00:00,24.4,24.46,24.39,24.44,211900.0,12.335,12.3653,12.33,12.3552,211900.0
2006-11-15 15:10:00,24.45,24.47,24.43,24.45,148300.0,12.3603,12.3704,12.3502,12.3603,148300.0
2006-11-15 15:20:00,24.44,24.48,24.43,24.48,279700.0,12.3552,12.3755,12.3502,12.3755,279700.0
2006-11-15 15:30:00,24.45,24.51,24.45,24.51,329800.0,12.3603,12.3906,12.3603,12.3906,329800.0
2006-11-15 15:40:00,24.5,24.51,24.48,24.49,511300.0,12.3856,12.3906,12.3755,12.3805,511300.0
2006-11-15 15:50:00,24.49,24.51,24.48,24.51,350700.0,12.3805,12.3906,12.3755,12.3906,350700.0
2006-11-16 09:30:00,24.47,24.68,24.46,24.59,319600.0,12.3704,12.4766,12.3653,12.4311,319600.0
2006-11-16 09:40:00,24.59,24.65,24.48,24.61,324900.0,12.4311,12.4614,12.3755,12.4412,324900.0
2006-11-16 09:50:00,24.61,24.62,24.57,24.6,107700.0,12.4412,12.4462,12.421,12.4361,107700.0
2006-11-16 10:00:00,24.6,24.63,24.53,24.57,108100.0,12.4361,12.4513,12.4007,12.421,108100.0
2006-11-16 10:10:00,24.56,24.63,24.55,24.57,175200.0,12.4159,12.4513,12.4108,12.421,175200.0
2006-11-16 10:20:00,24.58,24.65,24.55,24.62,194100.0,12.426,12.4614,12.4108,12.4462,194100.0
2006-11-16 10:30:00,24.62,24.65,24.61,24.64,167800.0,12.4462,12.4614,12.4412,12.4563,167800.0
2006-11-16 10:40:00,24.64,24.64,24.58,24.58,125600.0,12.4563,12.4563,12.426,12.426,125600.0
2006-11-16 10:50:00,24.59,24.59,24.51,24.52,144500.0,12.4311,12.4311,12.3906,12.3957,144500.0
2006-11-16 11:00:00,24.52,24.54,24.44,24.44,146800.0,12.3957,12.4058,12.3552,12.3552,146800.0
2006-11-16 11:10:00,24.45,24.47,24.39,24.43,199800.0,12.3603,12.3704,12.33,12.3502,199800.0
2006-11-16 11:20:00,24.43,24.5,24.4,24.49,118800.0,12.3502,12.3856,12.335,12.3805,118800.0
2006-11-16 11:30:00,24.49,24.5,24.44,24.45,124400.0,12.3805,12.3856,12.3552,12.3603,124400.0
2006-11-16 11:40:00,24.45,24.5,24.41,24.5,108300.0,12.3603,12.3856,12.3401,12.3856,108300.0
2006-11-16 11:50:00,24.49,24.5,24.44,24.48,122400.0,12.3805,12.3856,12.3552,12.3755,122400.0
2006-11-16 12:00:00,24.47,24.52,24.47,24.51,79700.0,12.3704,12.3957,12.3704,12.3906,79700.0
2006-11-16 12:10:00,24.51,24.57,24.51,24.54,102000.0,12.3906,12.421,12.3906,12.4058,102000.0
2006-11-16 12:20:00,24.54,24.55,24.48,24.51,54500.0,12.4058,12.4108,12.3755,12.3906,54500.0
2006-11-16 12:30:00,24.51,24.53,24.47,24.5,47200.0,12.3906,12.4007,12.3704,12.3856,47200.0
2006-11-16 12:40:00,24.49,24.5,24.47,24.49,32800.0,12.3805,12.3856,12.3704,12.3805,32800.0
2006-11-16 12:50:00,24.48,24.49,24.44,24.45,66100.0,12.3755,12.3805,12.3552,12.3603,66100.0
2006-11-16 13:00:00,24.46,24.48,24.45,24.47,43400.0,12.3653,12.3755,12.3603,12.3704,43400.0
2006-11-16 13:10:00,24.47,24.47,24.45,24.46,57900.0,12.3704,12.3704,12.3603,12.3653,57900.0
2006-11-16 13:20:00,24.46,24.47,24.45,24.46,67500.0,12.3653,12.3704,12.3603,12.3653,67500.0
2006-11-16 13:30:00,24.46,24.54,24.45,24.49,229800.0,12.3653,12.4058,12.3603,12.3805,229800.0
2006-11-16 13:40:00,24.5,24.57,24.49,24.53,79200.0,12.3856,12.421,12.3805,12.4007,79200.0
2006-11-16 13:50:00,24.53,24.56,24.51,24.52,69500.0,12.4007,12.4159,12.3906,12.3957,69500.0
2006-11-16 14:00:00,24.52,24.53,24.48,24.5,88800.0,12.3957,12.4007,12.3755,12.3856,88800.0
2006-11-16 14:10:00,24.51,24.52,24.49,24.51,131000.0,12.3906,12.3957,12.3805,12.3906,131000.0
2006-11-16 14:20:00,24.51,24.54,24.48,24.51,93900.0,12.3906,12.4058,12.3755,12.3906,93900.0
2006-11-16 14:30:00,24.51,24.54,24.5,24.53,107100.0,12.3906,12.4058,12.3856,12.4007,107100.0
2006-11-16 14:40:00,24.53,24.6,24.53,24.59,173500.0,12.4007,12.4361,12.4007,12.4311,173500.0
2006-11-16 14:50:00,24.6,24.63,24.54,24.59,187500.0,12.4361,12.4513,12.4058,12.4311,187500.0
2006-11-16 15:00:00,24.58,24.59,24.54,24.56,88200.0,12.426,12.4311,12.4058,12.4159,88200.0
2006-11-16 15:10:00,24.55,24.69,24.55,24.66,470600.0,12.4108,12.4816,12.4108,12.4665,470600.0
2006-11-16 15:20:00,24.66,24.71,24.66,24.68,144900.0,12.4665,12.4917,12.4665,12.4766,144900.0
2006-11-16 15:30:00,24.68,24.68,24.59,24.64,183800.0,12.4766,12.4766,12.4311,12.4563,183800.0
2006-11-16 15:40:00,24.64,24.68,24.63,24.67,180900.0,12.4563,12.4766,12.4513,12.4715,180900.0
2006-11-16 15:50:00,24.67,24.69,24.65,24.66,418000.0,12.4715,12.4816,12.4614,12.4665,418000.0
2006-11-17 09:30:00,24.55,24.76,24.55,24.75,1048000.0,12.4108,12.517,12.4108,12.512,1048000.0
2006-11-17 09:40:00,24.74,24.81,24.69,24.79,148100.0,12.5069,12.5423,12.4816,12.5322,148100.0
2006-11-17 09:50:00,24.79,24.8,24.62,24.69,292100.0,12.5322,12.5372,12.4462,12.4816,292100.0
2006-11-17 10:00:00,24.68,24.73,24.63,24.65,208200.0,12.4766,12.5018,12.4513,12.4614,208200.0
2006-11-17 10:10:00,24.65,24.65,24.59,24.59,94200.0,12.4614,12.4614,12.4311,12.4311,94200.0
2006-11-17 10:20:00,24.59,24.61,24.59,24.59,66400.0,12.4311,12.4412,12.4311,12.4311,66400.0
2006-11-17 10:30:00,24.6,24.63,24.52,24.63,194700.0,12.4361,12.4513,12.3957,12.4513,194700.0
2006-11-17 10:40:00,24.63,24.72,24.62,24.7,214500.0,12.4513,12.4968,12.4462,12.4867,214500.0
2006-11-17 10:50:00,24.7,24.7,24.58,24.59,109100.0,12.4867,12.4867,12.426,12.4311,109100.0
2006-11-17 11:00:00,24.6,24.66,24.57,24.65,214400.0,12.4361,12.4665,12.421,12.4614,214400.0
2006-11-17 11:10:00,24.66,24.67,24.64,24.66,85300.0,12.4665,12.4715,12.4563,12.4665,85300.0
2006-11-17 11:20:00,24.66,24.67,24.64,24.66,91300.0,12.4665,12.4715,12.4563,12.4665,91300.0
2006-11-17 11:30:00,24.65,24.66,24.6,24.61,53700.0,12.4614,12.4665,12.4361,12.4412,53700.0
2006-11-17 11:40:00,24.6,24.61,24.56,24.6,155200.0,12.4361,12.4412,12.4159,12.4361,155200.0
2006-11-17 11:50:00,24.6,24.62,24.59,24.6,120200.0,12.4361,12.4462,12.4311,12.4361,120200.0
2006-11-17 12:00:00,24.6,24.62,24.59,24.6,148800.0,12.4361,12.4462,12.4311,12.4361,148800.0
2006-11-17 12:10:00,24.6,24.61,24.57,24.59,142900.0,12.4361,12.4412,12.421,12.4311,142900.0
2006-11-17 12:20:00,24.59,24.72,24.59,24.71,178900.0,12.4311,12.4968,12.4311,12.4917,178900.0
2006-11-17 12:30:00,24.7,24.77,24.68,24.73,176700.0,12.4867,12.5221,12.4766,12.5018,176700.0
2006-11-17 12:40:00,24.73,24.75,24.67,24.68,77200.0,12.5018,12.512,12.4715,12.4766,77200.0
2006-11-17 12:50:00,24.69,24.7,24.68,24.69,35100.0,12.4816,12.4867,12.4766,12.4816,35100.0
2006-11-17 13:00:00,24.7,24.7,24.69,24.69,28300.0,12.4867,12.4867,12.4816,12.4816,28300.0
2006-11-17 13:10:00,24.69,24.71,24.68,24.68,100000.0,12.4816,12.4917,12.4766,12.4766,100000.0
2006-11-17 13:20:00,24.68,24.74,24.67,24.72,122400.0,12.4766,12.5069,12.4715,12.4968,122400.0
2006-11-17 13:30:00,24.72,24.79,24.72,24.74,125100.0,12.4968,12.5322,12.4968,12.5069,125100.0
2006-11-17 13:40:00,24.73,24.76,24.71,24.72,114800.0,12.5018,12.517,12.4917,12.4968,114800.0
2006-11-17 13:50:00,24.73,24.75,24.71,24.73,48900.0,12.5018,12.512,12.4917,12.5018,48900.0
2006-11-17 14:00:00,24.72,24.73,24.71,24.72,67900.0,12.4968,12.5018,12.4917,12.4968,67900.0
2006-11-17 14:10:00,24.72,24.77,24.72,24.76,169000.0,12.4968,12.5221,12.4968,12.517,169000.0
2006-11-17 14:20:00,24.75,24.78,24.75,24.78,73100.0,12.512,12.5271,12.512,12.5271,73100.0
2006-11-17 14:30:00,24.77,24.79,24.75,24.75,53400.0,12.5221,12.5322,12.512,12.512,53400.0
2006-11-17 14:40:00,24.75,24.82,24.75,24.79,251600.0,12.512,12.5473,12.512,12.5322,251600.0
2006-11-17 14:50:00,24.79,24.83,24.79,24.81,110000.0,12.5322,12.5524,12.5322,12.5423,110000.0
2006-11-17 15:00:00,24.81,24.81,24.8,24.8,77200.0,12.5423,12.5423,12.5372,12.5372,77200.0
2006-11-17 15:10:00,24.8,24.81,24.74,24.74,78500.0,12.5372,12.5423,12.5069,12.5069,78500.0
2006-11-17 15:20:00,24.74,24.77,24.72,24.75,148300.0,12.5069,12.5221,12.4968,12.512,148300.0
2006-11-17 15:30:00,24.75,24.77,24.75,24.77,83200.0,12.512,12.5221,12.512,12.5221,83200.0
2006-11-17 15:40:00,24.76,24.79,24.76,24.77,172900.0,12.517,12.5322,12.517,12.5221,172900.0
2006-11-17 15:50:00,24.78,24.81,24.77,24.79,334900.0,12.5271,12.5423,12.5221,12.5322,334900.0
2006-11-20 09:30:00,24.71,24.85,24.67,24.7,251700.0,12.4917,12.5625,12.4715,12.4867,251700.0
2006-11-20 09:40:00,24.71,24.73,24.6,24.7,356100.0,12.4917,12.5018,12.4361,12.4867,356100.0
2006-11-20 09:50:00,24.7,24.75,24.64,24.72,202300.0,12.4867,12.512,12.4563,12.4968,202300.0
2006-11-20 10:00:00,24.72,24.77,24.68,24.72,120800.0,12.4968,12.5221,12.4766,12.4968,120800.0
2006-11-20 10:10:00,24.73,24.73,24.67,24.7,159200.0,12.5018,12.5018,12.4715,12.4867,159200.0
2006-11-20 10:20:00,24.7,24.82,24.7,24.77,360200.0,12.4867,12.5473,12.4867,12.5221,360200.0
2006-11-20 10:30:00,24.78,24.83,24.75,24.82,111500.0,12.5271,12.5524,12.512,12.5473,111500.0
2006-11-20 10:40:00,24.82,24.82,24.74,24.75,77800.0,12.5473,12.5473,12.5069,12.512,77800.0
2006-11-20 10:50:00,24.74,24.77,24.7,24.74,110300.0,12.5069,12.5221,12.4867,12.5069,110300.0
2006-11-20 11:00:00,24.74,24.76,24.69,24.75,166300.0,12.5069,12.517,12.4816,12.512,166300.0
2006-11-20 11:10:00,24.74,24.75,24.66,24.7,184100.0,12.5069,12.512,12.4665,12.4867,184100.0
2006-11-20 11:20:00,24.7,24.7,24.62,24.64,273600.0,12.4867,12.4867,12.4462,12.4563,273600.0
2006-11-20 11:30:00,24.63,24.64,24.6,24.61,200100.0,12.4513,12.4563,12.4361,12.4412,200100.0
2006-11-20 11:40:00,24.61,24.62,24.57,24.58,80200.0,12.4412,12.4462,12.421,12.426,80200.0
2006-11-20 11:50:00,24.58,24.65,24.57,24.61,123200.0,12.426,12.4614,12.421,12.4412,123200.0
2006-11-20 12:00:00,24.62,24.64,24.57,24.6,141500.0,12.4462,12.4563,12.421,12.4361,141500.0
2006-11-20 12:10:00,24.6,24.61,24.53,24.54,223600.0,12.4361,12.4412,12.4007,12.4058,223600.0
2006-11-20 12:20:00,24.54,24.58,24.54,24.58,88100.0,12.4058,12.426,12.4058,12.426,88100.0
2006-11-20 12:30:00,24.58,24.61,24.52,24.59,182800.0,12.426,12.4412,12.3957,12.4311,182800.0
2006-11-20 12:40:00,24.59,24.59,24.52,24.53,130400.0,12.4311,12.4311,12.3957,12.4007,130400.0
2006-11-20 12:50:00,24.53,24.6,24.53,24.6,104900.0,12.4007,12.4361,12.4007,12.4361,104900.0
2006-11-20 13:00:00,24.59,24.6,24.53,24.55,57200.0,12.4311,12.4361,12.4007,12.4108,57200.0
2006-11-20 13:10:00,24.56,24.56,24.5,24.52,139900.0,12.4159,12.4159,12.3856,12.3957,139900.0
2006-11-20 13:20:00,24.52,24.58,24.52,24.57,110900.0,12.3957,12.426,12.3957,12.421,110900.0
2006-11-20 13:30:00,24.56,24.59,24.56,24.56,71400.0,12.4159,12.4311,12.4159,12.4159,71400.0
2006-11-20 13:40:00,24.56,24.62,24.56,24.6,82700.0,12.4159,12.4462,12.4159,12.4361,82700.0
2006-11-20 13:50:00,24.61,24.64,24.59,24.59,58000.0,12.4412,12.4563,12.4311,12.4311,58000.0
2006-11-20 14:00:00,24.59,24.6,24.56,24.57,83100.0,12.4311,12.4361,12.4159,12.421,83100.0
2006-11-20 14:10:00,24.56,24.56,24.51,24.51,102200.0,12.4159,12.4159,12.3906,12.3906,102200.0
2006-11-20 14:20:00,24.51,24.55,24.5,24.51,277600.0,12.3906,12.4108,12.3856,12.3906,277600.0
2006-11-20 14:30:00,24.5,24.5,24.41,24.43,280800.0,12.3856,12.3856,12.3401,12.3502,280800.0
2006-11-20 14:40:00,24.43,24.45,24.43,24.44,124200.0,12.3502,12.3603,12.3502,12.3552,124200.0
2006-11-20 14:50:00,24.43,24.5,24.43,24.5,265900.0,12.3502,12.3856,12.3502,12.3856,265900.0
2006-11-20 15:00:00,24.5,24.51,24.46,24.46,222100.0,12.3856,12.3906,12.3653,12.3653,222100.0
2006-11-20 15:10:00,24.46,24.47,24.44,24.47,128300.0,12.3653,12.3704,12.3552,12.3704,128300.0
2006-11-20 15:20:00,24.47,24.5,24.45,24.48,202900.0,12.3704,12.3856,12.3603,12.3755,202900.0
2006-11-20 15:30:00,24.47,24.55,24.42,24.52,519900.0,12.3704,12.4108,12.3451,12.3957,519900.0
2006-11-20 15:40:00,24.52,24.55,24.47,24.52,373600.0,12.3957,12.4108,12.3704,12.3957,373600.0
2006-11-20 15:50:00,24.51,24.59,24.51,24.55,852700.0,12.3906,12.4311,12.3906,12.4108,852700.0
2006-11-21 09:30:00,24.49,24.65,24.48,24.59,247600.0,12.3805,12.4614,12.3755,12.4311,247600.0
2006-11-21 09:40:00,24.6,24.67,24.59,24.61,97400.0,12.4361,12.4715,12.4311,12.4412,97400.0
2006-11-21 09:50:00,24.61,24.66,24.54,24.6,129800.0,12.4412,12.4665,12.4058,12.4361,129800.0
2006-11-21 10:00:00,24.63,24.71,24.59,24.65,183800.0,12.4513,12.4917,12.4311,12.4614,183800.0
2006-11-21 10:10:00,24.65,24.67,24.58,24.61,59400.0,12.4614,12.4715,12.426,12.4412,59400.0
2006-11-21 10:20:00,24.61,24.65,24.59,24.61,71000.0,12.4412,12.4614,12.4311,12.4412,71000.0
2006-11-21 10:30:00,24.6,24.61,24.5,24.5,166700.0,12.4361,12.4412,12.3856,12.3856,166700.0
2006-11-21 10:40:00,24.5,24.51,24.45,24.47,106700.0,12.3856,12.3906,12.3603,12.3704,106700.0
2006-11-21 10:50:00,24.48,24.51,24.46,24.48,80800.0,12.3755,12.3906,12.3653,12.3755,80800.0
2006-11-21 11:00:00,24.47,24.48,24.47,24.47,51400.0,12.3704,12.3755,12.3704,12.3704,51400.0
2006-11-21 11:10:00,24.48,24.48,24.44,24.47,93900.0,12.3755,12.3755,12.3552,12.3704,93900.0
2006-11-21 11:20:00,24.47,24.54,24.46,24.52,143700.0,12.3704,12.4058,12.3653,12.3957,143700.0
2006-11-21 11:30:00,24.52,24.53,24.5,24.52,90100.0,12.3957,12.4007,12.3856,12.3957,90100.0
2006-11-21 11:40:00,24.52,24.53,24.49,24.51,81400.0,12.3957,12.4007,12.3805,12.3906,81400.0
2006-11-21 11:50:00,24.5,24.51,24.49,24.49,47200.0,12.3856,12.3906,12.3805,12.3805,47200.0
2006-11-21 12:00:00,24.49,24.52,24.45,24.47,319100.0,12.3805,12.3957,12.3603,12.3704,319100.0
2006-11-21 12:10:00,24.48,24.5,24.47,24.5,121700.0,12.3755,12.3856,12.3704,12.3856,121700.0
2006-11-21 12:20:00,24.49,24.51,24.44,24.44,111300.0,12.3805,12.3906,12.3552,12.3552,111300.0
2006-11-21 12:30:00,24.44,24.46,24.44,24.45,250400.0,12.3552,12.3653,12.3552,12.3603,250400.0
2006-11-21 12:40:00,24.45,24.49,24.44,24.48,72300.0,12.3603,12.3805,12.3552,12.3755,72300.0
2006-11-21 12:50:00,24.47,24.52,24.46,24.48,120400.0,12.3704,12.3957,12.3653,12.3755,120400.0
2006-11-21 13:00:00,24.49,24.51,24.43,24.44,104200.0,12.3805,12.3906,12.3502,12.3552,104200.0
2006-11-21 13:10:00,24.44,24.45,24.4,24.45,73000.0,12.3552,12.3603,12.335,12.3603,73000.0
2006-11-21 13:20:00,24.45,24.45,24.41,24.41,38600.0,12.3603,12.3603,12.3401,12.3401,38600.0
2006-11-21 13:30:00,24.41,24.42,24.4,24.4,34600.0,12.3401,12.3451,12.335,12.335,34600.0
2006-11-21 13:40:00,24.41,24.45,24.39,24.43,73900.0,12.3401,12.3603,12.33,12.3502,73900.0
2006-11-21 13:50:00,24.43,24.5,24.43,24.48,92500.0,12.3502,12.3856,12.3502,12.3755,92500.0
2006-11-21 14:00:00,24.47,24.53,24.47,24.5,171300.0,12.3704,12.4007,12.3704,12.3856,171300.0
2006-11-21 14:10:00,24.5,24.51,24.49,24.5,138100.0,12.3856,12.3906,12.3805,12.3856,138100.0
2006-11-21 14:20:00,24.5,24.52,24.49,24.51,71600.0,12.3856,12.3957,12.3805,12.3906,71600.0
2006-11-21 14:30:00,24.52,24.53,24.49,24.53,171100.0,12.3957,12.4007,12.3805,12.4007,171100.0
2006-11-21 14:40:00,24.53,24.56,24.5,24.5,94100.0,12.4007,12.4159,12.3856,12.3856,94100.0
2006-11-21 14:50:00,24.5,24.51,24.5,24.51,120500.0,12.3856,12.3906,12.3856,12.3906,120500.0
2006-11-21 15:00:00,24.51,24.51,24.49,24.51,139300.0,12.3906,12.3906,12.3805,12.3906,139300.0
2006-11-21 15:10:00,24.5,24.52,24.49,24.51,99900.0,12.3856,12.3957,12.3805,12.3906,99900.0
2006-11-21 15:20:00,24.5,24.54,24.5,24.51,154200.0,12.3856,12.4058,12.3856,12.3906,154200.0
2006-11-21 15:30:00,24.51,24.52,24.49,24.5,111400.0,12.3906,12.3957,12.3805,12.3856,111400.0
2006-11-21 15:40:00,24.51,24.53,24.49,24.52,235400.0,12.3906,12.4007,12.3805,12.3957,235400.0
2006-11-21 15:50:00,24.52,24.52,24.49,24.5,237800.0,12.3957,12.3957,12.3805,12.3856,237800.0
2006-11-22 09:30:00,24.68,24.68,24.44,24.58,218900.0,12.4766,12.4766,12.3552,12.426,218900.0
2006-11-22 09:40:00,24.58,24.62,24.51,24.56,92300.0,12.426,12.4462,12.3906,12.4159,92300.0
2006-11-22 09:50:00,24.55,24.63,24.54,24.62,180300.0,12.4108,12.4513,12.4058,12.4462,180300.0
2006-11-22 10:00:00,24.61,24.61,24.56,24.59,109700.0,12.4412,12.4412,12.4159,12.4311,109700.0
2006-11-22 10:10:00,24.58,24.64,24.55,24.59,216500.0,12.426,12.4563,12.4108,12.4311,216500.0
2006-11-22 10:20:00,24.59,24.61,24.56,24.6,102500.0,12.4311,12.4412,12.4159,12.4361,102500.0
2006-11-22 10:30:00,24.6,24.62,24.59,24.62,56700.0,12.4361,12.4462,12.4311,12.4462,56700.0
2006-11-22 10:40:00,24.62,24.63,24.59,24.63,138200.0,12.4462,12.4513,12.4311,12.4513,138200.0
2006-11-22 10:50:00,24.62,24.7,24.62,24.65,260300.0,12.4462,12.4867,12.4462,12.4614,260300.0
2006-11-22 11:00:00,24.66,24.68,24.62,24.67,117400.0,12.4665,12.4766,12.4462,12.4715,117400.0
2006-11-22 11:10:00,24.68,24.71,24.67,24.7,71800.0,12.4766,12.4917,12.4715,12.4867,71800.0
2006-11-22 11:20:00,24.71,24.71,24.67,24.69,78800.0,12.4917,12.4917,12.4715,12.4816,78800.0
2006-11-22 11:30:00,24.69,24.7,24.64,24.66,59300.0,12.4816,12.4867,12.4563,12.4665,59300.0
2006-11-22 11:40:00,24.66,24.69,24.64,24.64,67300.0,12.4665,12.4816,12.4563,12.4563,67300.0
2006-11-22 11:50:00,24.64,24.65,24.59,24.61,80100.0,12.4563,12.4614,12.4311,12.4412,80100.0
2006-11-22 12:00:00,24.61,24.64,24.6,24.64,85400.0,12.4412,12.4563,12.4361,12.4563,85400.0
2006-11-22 12:10:00,24.64,24.66,24.62,24.66,79300.0,12.4563,12.4665,12.4462,12.4665,79300.0
2006-11-22 12:20:00,24.66,24.7,24.65,24.65,84300.0,12.4665,12.4867,12.4614,12.4614,84300.0
2006-11-22 12:30:00,24.66,24.67,24.66,24.67,35100.0,12.4665,12.4715,12.4665,12.4715,35100.0
2006-11-22 12:40:00,24.66,24.68,24.66,24.68,104200.0,12.4665,12.4766,12.4665,12.4766,104200.0
2006-11-22 12:50:00,24.67,24.7,24.66,24.68,98400.0,12.4715,12.4867,12.4665,12.4766,98400.0
2006-11-22 13:00:00,24.69,24.7,24.68,24.69,64000.0,12.4816,12.4867,12.4766,12.4816,64000.0
2006-11-22 13:10:00,24.68,24.69,24.68,24.69,48500.0,12.4766,12.4816,12.4766,12.4816,48500.0
2006-11-22 13:20:00,24.68,24.69,24.67,24.67,24500.0,12.4766,12.4816,12.4715,12.4715,24500.0
2006-11-22 13:30:00,24.67,24.67,24.63,24.66,65000.0,12.4715,12.4715,12.4513,12.4665,65000.0
2006-11-22 13:40:00,24.67,24.69,24.65,24.69,161200.0,12.4715,12.4816,12.4614,12.4816,161200.0
2006-11-22 13:50:00,24.69,24.69,24.66,24.68,70300.0,12.4816,12.4816,12.4665,12.4766,70300.0
2006-11-22 14:00:00,24.68,24.68,24.66,24.67,39600.0,12.4766,12.4766,12.4665,12.4715,39600.0
2006-11-22 14:10:00,24.67,24.69,24.66,24.68,58400.0,12.4715,12.4816,12.4665,12.4766,58400.0
2006-11-22 14:20:00,24.68,24.71,24.67,24.71,104100.0,12.4766,12.4917,12.4715,12.4917,104100.0
2006-11-22 14:30:00,24.71,24.75,24.7,24.75,150400.0,12.4917,12.512,12.4867,12.512,150400.0
2006-11-22 14:40:00,24.74,24.76,24.72,24.76,180700.0,12.5069,12.517,12.4968,12.517,180700.0
2006-11-22 14:50:00,24.76,24.79,24.76,24.76,117700.0,12.517,12.5322,12.517,12.517,117700.0
2006-11-22 15:00:00,24.76,24.78,24.76,24.78,97200.0,12.517,12.5271,12.517,12.5271,97200.0
2006-11-22 15:10:00,24.77,24.79,24.77,24.78,156000.0,12.5221,12.5322,12.5221,12.5271,156000.0
2006-11-22 15:20:00,24.77,24.8,24.77,24.78,134000.0,12.5221,12.5372,12.5221,12.5271,134000.0
2006-11-22 15:30:00,24.78,24.8,24.76,24.8,194800.0,12.5271,12.5372,12.517,12.5372,194800.0
2006-11-22 15:40:00,24.79,24.8,24.76,24.77,277200.0,12.5322,12.5372,12.517,12.5221,277200.0
2006-11-22 15:50:00,24.77,24.77,24.73,24.74,392700.0,12.5221,12.5221,12.5018,12.5069,392700.0
2006-11-24 09:30:00,24.56,24.63,24.55,24.6,205300.0,12.4159,12.4513,12.4108,12.4361,205300.0
2006-11-24 09:40:00,24.59,24.64,24.58,24.58,57000.0,12.4311,12.4563,12.426,12.426,57000.0
2006-11-24 09:50:00,24.58,24.61,24.56,24.59,43800.0,12.426,12.4412,12.4159,12.4311,43800.0
2006-11-24 10:00:00,24.6,24.62,24.56,24.59,109700.0,12.4361,12.4462,12.4159,12.4311,109700.0
2006-11-24 10:10:00,24.59,24.6,24.59,24.59,31200.0,12.4311,12.4361,12.4311,12.4311,31200.0
2006-11-24 10:20:00,24.58,24.65,24.57,24.64,92300.0,12.426,12.4614,12.421,12.4563,92300.0
2006-11-24 10:30:00,24.64,24.67,24.61,24.62,107100.0,12.4563,12.4715,12.4412,12.4462,107100.0
2006-11-24 10:40:00,24.62,24.63,24.6,24.6,31500.0,12.4462,12.4513,12.4361,12.4361,31500.0
2006-11-24 10:50:00,24.61,24.65,24.6,24.65,75000.0,12.4412,12.4614,12.4361,12.4614,75000.0
2006-11-24 11:00:00,24.64,24.65,24.6,24.6,49900.0,12.4563,12.4614,12.4361,12.4361,49900.0
2006-11-24 11:10:00,24.61,24.66,24.6,24.64,61800.0,12.4412,12.4665,12.4361,12.4563,61800.0
2006-11-24 11:20:00,24.64,24.65,24.62,24.62,43800.0,12.4563,12.4614,12.4462,12.4462,43800.0
2006-11-24 11:30:00,24.61,24.62,24.52,24.53,97400.0,12.4412,12.4462,12.3957,12.4007,97400.0
2006-11-24 11:40:00,24.54,24.55,24.52,24.54,61600.0,12.4058,12.4108,12.3957,12.4058,61600.0
2006-11-24 11:50:00,24.54,24.56,24.52,24.52,72900.0,12.4058,12.4159,12.3957,12.3957,72900.0
2006-11-24 12:00:00,24.53,24.55,24.5,24.5,123200.0,12.4007,12.4108,12.3856,12.3856,123200.0
2006-11-24 12:10:00,24.52,24.55,24.47,24.5,137500.0,12.3957,12.4108,12.3704,12.3856,137500.0
2006-11-24 12:20:00,24.5,24.63,24.5,24.53,109800.0,12.3856,12.4513,12.3856,12.4007,109800.0
2006-11-24 12:30:00,24.53,24.55,24.51,24.52,179700.0,12.4007,12.4108,12.3906,12.3957,179700.0
2006-11-24 12:40:00,24.52,24.53,24.47,24.5,225600.0,12.3957,12.4007,12.3704,12.3856,225600.0
2006-11-24 12:50:00,24.49,24.52,24.47,24.5,265300.0,12.3805,12.3957,12.3704,12.3856,265300.0
2006-11-24 13:00:00,24.5,24.5,24.47,24.47,231700.0,12.3856,12.3856,12.3704,12.3704,231700.0
2006-11-24 13:10:00,24.5,24.5,24.5,24.5,300.0,12.3856,12.3856,12.3856,12.3856,300.0
2006-11-24 13:20:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 13:30:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 13:40:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 13:50:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 14:00:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 14:10:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 14:20:00,24.47,24.47,24.47,24.47,100.0,12.3704,12.3704,12.3704,12.3704,100.0
2006-11-24 14:30:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 14:40:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 14:50:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:00:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:10:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:20:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:30:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:40:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:50:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-27 09:30:00,24.47,24.52,24.41,24.49,146200.0,12.3704,12.3957,12.3401,12.3805,146200.0
2006-11-27 09:40:00,24.49,24.56,24.47,24.56,89500.0,12.3805,12.4159,12.3704,12.4159,89500.0
2006-11-27 09:50:00,24.56,24.64,24.49,24.5,282000.0,12.4159,12.4563,12.3805,12.3856,282000.0
2006-11-27 10:00:00,24.49,24.56,24.45,24.55,204600.0,12.3805,12.4159,12.3603,12.4108,204600.0
2006-11-27 10:10:00,24.56,24.56,24.44,24.44,124800.0,12.4159,12.4159,12.3552,12.3552,124800.0
2006-11-27 10:20:00,24.45,24.52,24.41,24.49,165600.0,12.3603,12.3957,12.3401,12.3805,165600.0
2006-11-27 10:30:00,24.5,24.59,24.49,24.59,157400.0,12.3856,12.4311,12.3805,12.4311,157400.0
2006-11-27 10:40:00,24.59,24.64,24.58,24.64,254600.0,12.4311,12.4563,12.426,12.4563,254600.0
2006-11-27 10:50:00,24.63,24.69,24.63,24.69,204000.0,12.4513,12.4816,12.4513,12.4816,204000.0
2006-11-27 11:00:00,24.69,24.69,24.62,24.69,170900.0,12.4816,12.4816,12.4462,12.4816,170900.0
2006-11-27 11:10:00,24.68,24.69,24.58,24.62,129500.0,12.4766,12.4816,12.426,12.4462,129500.0
2006-11-27 11:20:00,24.62,24.62,24.55,24.61,185000.0,12.4462,12.4462,12.4108,12.4412,185000.0
2006-11-27 11:30:00,24.6,24.64,24.6,24.63,127700.0,12.4361,12.4563,12.4361,12.4513,127700.0
2006-11-27 11:40:00,24.63,24.64,24.6,24.62,72400.0,12.4513,12.4563,12.4361,12.4462,72400.0
2006-11-27 11:50:00,24.63,24.64,24.62,24.64,42900.0,12.4513,12.4563,12.4462,12.4563,42900.0
2006-11-27 12:00:00,24.63,24.66,24.62,24.64,91500.0,12.4513,12.4665,12.4462,12.4563,91500.0
2006-11-27 12:10:00,24.64,24.67,24.64,24.65,69900.0,12.4563,12.4715,12.4563,12.4614,69900.0
2006-11-27 12:20:00,24.65,24.72,24.65,24.7,165600.0,12.4614,12.4968,12.4614,12.4867,165600.0
2006-11-27 12:30:00,24.71,24.71,24.66,24.68,126600.0,12.4917,12.4917,12.4665,12.4766,126600.0
2006-11-27 12:40:00,24.68,24.69,24.66,24.68,54700.0,12.4766,12.4816,12.4665,12.4766,54700.0
2006-11-27 12:50:00,24.68,24.68,24.65,24.65,105100.0,12.4766,12.4766,12.4614,12.4614,105100.0
2006-11-27 13:00:00,24.65,24.65,24.61,24.63,124200.0,12.4614,12.4614,12.4412,12.4513,124200.0
2006-11-27 13:10:00,24.63,24.66,24.63,24.64,70300.0,12.4513,12.4665,12.4513,12.4563,70300.0
2006-11-27 13:20:00,24.63,24.66,24.62,24.66,63000.0,12.4513,12.4665,12.4462,12.4665,63000.0
2006-11-27 13:30:00,24.66,24.68,24.65,24.66,79200.0,12.4665,12.4766,12.4614,12.4665,79200.0
2006-11-27 13:40:00,24.66,24.7,24.65,24.69,80700.0,12.4665,12.4867,12.4614,12.4816,80700.0
2006-11-27 13:50:00,24.69,24.7,24.65,24.67,114000.0,12.4816,12.4867,12.4614,12.4715,114000.0
2006-11-27 14:00:00,24.68,24.68,24.63,24.64,119000.0,12.4766,12.4766,12.4513,12.4563,119000.0
2006-11-27 14:10:00,24.64,24.67,24.61,24.62,145500.0,12.4563,12.4715,12.4412,12.4462,145500.0
2006-11-27 14:20:00,24.62,24.62,24.57,24.57,115600.0,12.4462,12.4462,12.421,12.421,115600.0
2006-11-27 14:30:00,24.57,24.59,24.54,24.55,172800.0,12.421,12.4311,12.4058,12.4108,172800.0
2006-11-27 14:40:00,24.55,24.57,24.55,24.55,119500.0,12.4108,12.421,12.4108,12.4108,119500.0
2006-11-27 14:50:00,24.55,24.57,24.55,24.55,160300.0,12.4108,12.421,12.4108,12.4108,160300.0
2006-11-27 15:00:00,24.55,24.56,24.48,24.5,240200.0,12.4108,12.4159,12.3755,12.3856,240200.0
2006-11-27 15:10:00,24.5,24.53,24.45,24.51,521400.0,12.3856,12.4007,12.3603,12.3906,521400.0
2006-11-27 15:20:00,24.5,24.51,24.47,24.5,233300.0,12.3856,12.3906,12.3704,12.3856,233300.0
2006-11-27 15:30:00,24.5,24.56,24.49,24.56,171800.0,12.3856,12.4159,12.3805,12.4159,171800.0
2006-11-27 15:40:00,24.56,24.63,24.51,24.63,272600.0,12.4159,12.4513,12.3906,12.4513,272600.0
2006-11-27 15:50:00,24.63,24.64,24.58,24.59,373500.0,12.4513,12.4563,12.426,12.4311,373500.0
2006-11-28 09:30:00,24.6,24.65,24.53,24.59,256200.0,12.4361,12.4614,12.4007,12.4311,256200.0
2006-11-28 09:40:00,24.6,24.64,24.54,24.57,83900.0,12.4361,12.4563,12.4058,12.421,83900.0
2006-11-28 09:50:00,24.56,24.59,24.53,24.56,127400.0,12.4159,12.4311,12.4007,12.4159,127400.0
2006-11-28 10:00:00,24.56,24.62,24.55,24.59,216800.0,12.4159,12.4462,12.4108,12.4311,216800.0
2006-11-28 10:10:00,24.58,24.63,24.58,24.62,129600.0,12.426,12.4513,12.426,12.4462,129600.0
2006-11-28 10:20:00,24.61,24.7,24.61,24.67,108800.0,12.4412,12.4867,12.4412,12.4715,108800.0
2006-11-28 10:30:00,24.67,24.72,24.65,24.7,94000.0,12.4715,12.4968,12.4614,12.4867,94000.0
2006-11-28 10:40:00,24.7,24.73,24.68,24.71,139900.0,12.4867,12.5018,12.4766,12.4917,139900.0
2006-11-28 10:50:00,24.72,24.72,24.65,24.65,67200.0,12.4968,12.4968,12.4614,12.4614,67200.0
2006-11-28 11:00:00,24.65,24.66,24.61,24.62,92800.0,12.4614,12.4665,12.4412,12.4462,92800.0
2006-11-28 11:10:00,24.62,24.66,24.62,24.65,64000.0,12.4462,12.4665,12.4462,12.4614,64000.0
2006-11-28 11:20:00,24.65,24.67,24.61,24.62,90600.0,12.4614,12.4715,12.4412,12.4462,90600.0
2006-11-28 11:30:00,24.63,24.69,24.62,24.69,80000.0,12.4513,12.4816,12.4462,12.4816,80000.0
2006-11-28 11:40:00,24.69,24.7,24.63,24.64,93100.0,12.4816,12.4867,12.4513,12.4563,93100.0
2006-11-28 11:50:00,24.63,24.66,24.63,24.65,82600.0,12.4513,12.4665,12.4513,12.4614,82600.0
2006-11-28 12:00:00,24.65,24.68,24.64,24.67,109700.0,12.4614,12.4766,12.4563,12.4715,109700.0
2006-11-28 12:10:00,24.68,24.68,24.65,24.66,41100.0,12.4766,12.4766,12.4614,12.4665,41100.0
2006-11-28 12:20:00,24.66,24.68,24.64,24.67,69300.0,12.4665,12.4766,12.4563,12.4715,69300.0
2006-11-28 12:30:00,24.67,24.67,24.62,24.64,180000.0,12.4715,12.4715,12.4462,12.4563,180000.0
2006-11-28 12:40:00,24.64,24.66,24.63,24.66,65600.0,12.4563,12.4665,12.4513,12.4665,65600.0
2006-11-28 12:50:00,24.66,24.66,24.64,24.66,56100.0,12.4665,12.4665,12.4563,12.4665,56100.0
2006-11-28 13:00:00,24.65,24.7,24.65,24.67,57500.0,12.4614,12.4867,12.4614,12.4715,57500.0
2006-11-28 13:10:00,24.67,24.69,24.65,24.65,65200.0,12.4715,12.4816,12.4614,12.4614,65200.0
2006-11-28 13:20:00,24.65,24.66,24.61,24.64,129200.0,12.4614,12.4665,12.4412,12.4563,129200.0
2006-11-28 13:30:00,24.64,24.67,24.63,24.66,57700.0,12.4563,12.4715,12.4513,12.4665,57700.0
2006-11-28 13:40:00,24.65,24.68,24.63,24.65,57200.0,12.4614,12.4766,12.4513,12.4614,57200.0
2006-11-28 13:50:00,24.64,24.66,24.63,24.65,81800.0,12.4563,12.4665,12.4513,12.4614,81800.0
2006-11-28 14:00:00,24.64,24.66,24.63,24.66,58500.0,12.4563,12.4665,12.4513,12.4665,58500.0
2006-11-28 14:10:00,24.66,24.66,24.64,24.65,110000.0,12.4665,12.4665,12.4563,12.4614,110000.0
2006-11-28 14:20:00,24.66,24.69,24.65,24.69,79500.0,12.4665,12.4816,12.4614,12.4816,79500.0
2006-11-28 14:30:00,24.69,24.69,24.65,24.68,67600.0,12.4816,12.4816,12.4614,12.4766,67600.0
2006-11-28 14:40:00,24.68,24.69,24.63,24.64,143100.0,12.4766,12.4816,12.4513,12.4563,143100.0
2006-11-28 14:50:00,24.65,24.66,24.63,24.65,88300.0,12.4614,12.4665,12.4513,12.4614,88300.0
2006-11-28 15:00:00,24.64,24.65,24.61,24.62,145500.0,12.4563,12.4614,12.4412,12.4462,145500.0
2006-11-28 15:10:00,24.61,24.68,24.61,24.67,99700.0,12.4412,12.4766,12.4412,12.4715,99700.0
2006-11-28 15:20:00,24.67,24.7,24.64,24.66,146700.0,12.4715,12.4867,12.4563,12.4665,146700.0
2006-11-28 15:30:00,24.66,24.68,24.65,24.67,128200.0,12.4665,12.4766,12.4614,12.4715,128200.0
2006-11-28 15:40:00,24.67,24.68,24.65,24.66,141400.0,12.4715,12.4766,12.4614,12.4665,141400.0
2006-11-28 15:50:00,24.65,24.66,24.62,24.63,358300.0,12.4614,12.4665,12.4462,12.4513,358300.0
2006-11-29 09:30:00,24.7,24.85,24.7,24.83,372000.0,12.4867,12.5625,12.4867,12.5524,372000.0
2006-11-29 09:40:00,24.82,24.83,24.73,24.78,178600.0,12.5473,12.5524,12.5018,12.5271,178600.0
2006-11-29 09:50:00,24.77,24.82,24.71,24.73,224700.0,12.5221,12.5473,12.4917,12.5018,224700.0
2006-11-29 10:00:00,24.72,24.74,24.61,24.71,239300.0,12.4968,12.5069,12.4412,12.4917,239300.0
2006-11-29 10:10:00,24.7,24.78,24.69,24.78,138900.0,12.4867,12.5271,12.4816,12.5271,138900.0
2006-11-29 10:20:00,24.79,24.83,24.78,24.81,161300.0,12.5322,12.5524,12.5271,12.5423,161300.0
2006-11-29 10:30:00,24.8,24.83,24.77,24.77,146400.0,12.5372,12.5524,12.5221,12.5221,146400.0
2006-11-29 10:40:00,24.78,24.79,24.77,24.79,77500.0,12.5271,12.5322,12.5221,12.5322,77500.0
2006-11-29 10:50:00,24.79,24.82,24.78,24.78,95500.0,12.5322,12.5473,12.5271,12.5271,95500.0
2006-11-29 11:00:00,24.78,24.82,24.77,24.8,107600.0,12.5271,12.5473,12.5221,12.5372,107600.0
2006-11-29 11:10:00,24.81,24.84,24.81,24.82,80800.0,12.5423,12.5575,12.5423,12.5473,80800.0
2006-11-29 11:20:00,24.82,24.83,24.8,24.82,78700.0,12.5473,12.5524,12.5372,12.5473,78700.0
2006-11-29 11:30:00,24.82,24.82,24.79,24.79,51900.0,12.5473,12.5473,12.5322,12.5322,51900.0
2006-11-29 11:40:00,24.8,24.81,24.79,24.8,36900.0,12.5372,12.5423,12.5322,12.5372,36900.0
2006-11-29 11:50:00,24.81,24.82,24.79,24.81,93900.0,12.5423,12.5473,12.5322,12.5423,93900.0
2006-11-29 12:00:00,24.82,24.82,24.81,24.81,37400.0,12.5473,12.5473,12.5423,12.5423,37400.0
2006-11-29 12:10:00,24.82,24.82,24.79,24.79,30000.0,12.5473,12.5473,12.5322,12.5322,30000.0
2006-11-29 12:20:00,24.79,24.8,24.75,24.75,99900.0,12.5322,12.5372,12.512,12.512,99900.0
2006-11-29 12:30:00,24.75,24.78,24.74,24.78,56800.0,12.512,12.5271,12.5069,12.5271,56800.0
2006-11-29 12:40:00,24.78,24.79,24.77,24.77,44900.0,12.5271,12.5322,12.5221,12.5221,44900.0
2006-11-29 12:50:00,24.78,24.81,24.77,24.81,83100.0,12.5271,12.5423,12.5221,12.5423,83100.0
2006-11-29 13:00:00,24.8,24.81,24.78,24.78,51800.0,12.5372,12.5423,12.5271,12.5271,51800.0
2006-11-29 13:10:00,24.78,24.8,24.75,24.8,76400.0,12.5271,12.5372,12.512,12.5372,76400.0
2006-11-29 13:20:00,24.8,24.8,24.74,24.75,74900.0,12.5372,12.5372,12.5069,12.512,74900.0
2006-11-29 13:30:00,24.75,24.75,24.7,24.7,129300.0,12.512,12.512,12.4867,12.4867,129300.0
2006-11-29 13:40:00,24.71,24.79,24.71,24.79,110400.0,12.4917,12.5322,12.4917,12.5322,110400.0
2006-11-29 13:50:00,24.78,24.8,24.72,24.77,78200.0,12.5271,12.5372,12.4968,12.5221,78200.0
2006-11-29 14:00:00,24.77,24.79,24.72,24.73,71000.0,12.5221,12.5322,12.4968,12.5018,71000.0
2006-11-29 14:10:00,24.73,24.74,24.72,24.72,41900.0,12.5018,12.5069,12.4968,12.4968,41900.0
2006-11-29 14:20:00,24.73,24.76,24.69,24.71,99800.0,12.5018,12.517,12.4816,12.4917,99800.0
2006-11-29 14:30:00,24.72,24.78,24.71,24.77,59000.0,12.4968,12.5271,12.4917,12.5221,59000.0
2006-11-29 14:40:00,24.78,24.78,24.73,24.75,62700.0,12.5271,12.5271,12.5018,12.512,62700.0
2006-11-29 14:50:00,24.75,24.78,24.74,24.77,81700.0,12.512,12.5271,12.5069,12.5221,81700.0
2006-11-29 15:00:00,24.78,24.82,24.77,24.79,127400.0,12.5271,12.5473,12.5221,12.5322,127400.0
2006-11-29 15:10:00,24.78,24.8,24.74,24.78,97900.0,12.5271,12.5372,12.5069,12.5271,97900.0
2006-11-29 15:20:00,24.77,24.82,24.77,24.81,121400.0,12.5221,12.5473,12.5221,12.5423,121400.0
2006-11-29 15:30:00,24.82,24.82,24.79,24.8,121300.0,12.5473,12.5473,12.5322,12.5372,121300.0
2006-11-29 15:40:00,24.8,24.82,24.76,24.77,162200.0,12.5372,12.5473,12.517,12.5221,162200.0
2006-11-29 15:50:00,24.77,24.8,24.77,24.77,245000.0,12.5221,12.5372,12.5221,12.5221,245000.0
2006-11-30 09:30:00,24.76,24.89,24.76,24.88,180400.0,12.517,12.5827,12.517,12.5777,180400.0
2006-11-30 09:40:00,24.88,24.95,24.85,24.92,143600.0,12.5777,12.6131,12.5625,12.5979,143600.0
2006-11-30 09:50:00,24.93,24.99,24.87,24.9,135300.0,12.6029,12.6333,12.5726,12.5878,135300.0
2006-11-30 10:00:00,24.89,24.89,24.75,24.8,129700.0,12.5827,12.5827,12.512,12.5372,129700.0
2006-11-30 10:10:00,24.81,24.82,24.75,24.79,65600.0,12.5423,12.5473,12.512,12.5322,65600.0
2006-11-30 10:20:00,24.79,24.8,24.74,24.77,59200.0,12.5322,12.5372,12.5069,12.5221,59200.0
2006-11-30 10:30:00,24.77,24.8,24.71,24.76,72100.0,12.5221,12.5372,12.4917,12.517,72100.0
2006-11-30 10:40:00,24.76,24.78,24.69,24.72,76900.0,12.517,12.5271,12.4816,12.4968,76900.0
2006-11-30 10:50:00,24.7,24.82,24.7,24.8,111000.0,12.4867,12.5473,12.4867,12.5372,111000.0
2006-11-30 11:00:00,24.81,24.86,24.78,24.83,131900.0,12.5423,12.5676,12.5271,12.5524,131900.0
2006-11-30 11:10:00,24.83,24.85,24.81,24.81,89600.0,12.5524,12.5625,12.5423,12.5423,89600.0
2006-11-30 11:20:00,24.82,24.82,24.74,24.77,66400.0,12.5473,12.5473,12.5069,12.5221,66400.0
2006-11-30 11:30:00,24.77,24.78,24.71,24.72,79200.0,12.5221,12.5271,12.4917,12.4968,79200.0
2006-11-30 11:40:00,24.72,24.72,24.67,24.68,77800.0,12.4968,12.4968,12.4715,12.4766,77800.0
2006-11-30 11:50:00,24.67,24.74,24.65,24.72,73400.0,12.4715,12.5069,12.4614,12.4968,73400.0
2006-11-30 12:00:00,24.72,24.77,24.72,24.76,37600.0,12.4968,12.5221,12.4968,12.517,37600.0
2006-11-30 12:10:00,24.76,24.77,24.75,24.76,43800.0,12.517,12.5221,12.512,12.517,43800.0
2006-11-30 12:20:00,24.76,24.77,24.75,24.75,19900.0,12.517,12.5221,12.512,12.512,19900.0
2006-11-30 12:30:00,24.76,24.79,24.74,24.75,77600.0,12.517,12.5322,12.5069,12.512,77600.0
2006-11-30 12:40:00,24.75,24.76,24.73,24.74,32200.0,12.512,12.517,12.5018,12.5069,32200.0
2006-11-30 12:50:00,24.74,24.76,24.74,24.75,23500.0,12.5069,12.517,12.5069,12.512,23500.0
2006-11-30 13:00:00,24.75,24.76,24.75,24.75,22600.0,12.512,12.517,12.512,12.512,22600.0
2006-11-30 13:10:00,24.75,24.79,24.75,24.77,71100.0,12.512,12.5322,12.512,12.5221,71100.0
2006-11-30 13:20:00,24.78,24.82,24.78,24.82,73500.0,12.5271,12.5473,12.5271,12.5473,73500.0
2006-11-30 13:30:00,24.81,24.82,24.78,24.79,50200.0,12.5423,12.5473,12.5271,12.5322,50200.0
2006-11-30 13:40:00,24.78,24.8,24.76,24.79,51300.0,12.5271,12.5372,12.517,12.5322,51300.0
2006-11-30 13:50:00,24.8,24.8,24.74,24.74,59700.0,12.5372,12.5372,12.5069,12.5069,59700.0
2006-11-30 14:00:00,24.74,24.76,24.73,24.74,131200.0,12.5069,12.517,12.5018,12.5069,131200.0
2006-11-30 14:10:00,24.74,24.75,24.68,24.71,131200.0,12.5069,12.512,12.4766,12.4917,131200.0
2006-11-30 14:20:00,24.71,24.75,24.71,24.75,52500.0,12.4917,12.512,12.4917,12.512,52500.0
2006-11-30 14:30:00,24.75,24.83,24.74,24.82,119400.0,12.512,12.5524,12.5069,12.5473,119400.0
2006-11-30 14:40:00,24.83,24.84,24.79,24.84,66300.0,12.5524,12.5575,12.5322,12.5575,66300.0
2006-11-30 14:50:00,24.84,24.87,24.82,24.86,109100.0,12.5575,12.5726,12.5473,12.5676,109100.0
2006-11-30 15:00:00,24.85,24.91,24.85,24.89,193200.0,12.5625,12.5928,12.5625,12.5827,193200.0
2006-11-30 15:10:00,24.89,24.91,24.86,24.91,116100.0,12.5827,12.5928,12.5676,12.5928,116100.0
2006-11-30 15:20:00,24.9,24.94,24.89,24.93,164000.0,12.5878,12.608,12.5827,12.6029,164000.0
2006-11-30 15:30:00,24.93,24.93,24.87,24.91,161700.0,12.6029,12.6029,12.5726,12.5928,161700.0
2006-11-30 15:40:00,24.9,24.93,24.82,24.85,231400.0,12.5878,12.6029,12.5473,12.5625,231400.0
2006-11-30 15:50:00,24.84,24.87,24.82,24.84,272000.0,12.5575,12.5726,12.5473,12.5575,272000.0
2006-12-01 09:30:00,24.87,24.87,24.79,24.86,151300.0,12.5726,12.5726,12.5322,12.5676,151300.0
2006-12-01 09:40:00,24.86,24.87,24.73,24.81,220500.0,12.5676,12.5726,12.5018,12.5423,220500.0
2006-12-01 09:50:00,24.8,24.86,24.8,24.84,176600.0,12.5372,12.5676,12.5372,12.5575,176600.0
2006-12-01 10:00:00,24.84,24.84,24.68,24.7,222800.0,12.5575,12.5575,12.4766,12.4867,222800.0
2006-12-01 10:10:00,24.71,24.76,24.69,24.76,104700.0,12.4917,12.517,12.4816,12.517,104700.0
2006-12-01 10:20:00,24.77,24.83,24.76,24.78,114400.0,12.5221,12.5524,12.517,12.5271,114400.0
2006-12-01 10:30:00,24.78,24.82,24.76,24.77,162200.0,12.5271,12.5473,12.517,12.5221,162200.0
2006-12-01 10:40:00,24.77,24.81,24.75,24.8,85700.0,12.5221,12.5423,12.512,12.5372,85700.0
2006-12-01 10:50:00,24.8,24.8,24.75,24.76,59700.0,12.5372,12.5372,12.512,12.517,59700.0
2006-12-01 11:00:00,24.76,24.8,24.72,24.75,136200.0,12.517,12.5372,12.4968,12.512,136200.0
2006-12-01 11:10:00,24.75,24.76,24.73,24.74,66000.0,12.512,12.517,12.5018,12.5069,66000.0
2006-12-01 11:20:00,24.73,24.75,24.71,24.72,67400.0,12.5018,12.512,12.4917,12.4968,67400.0
2006-12-01 11:30:00,24.73,24.73,24.69,24.71,102000.0,12.5018,12.5018,12.4816,12.4917,102000.0
2006-12-01 11:40:00,24.71,24.76,24.68,24.73,62500.0,12.4917,12.517,12.4766,12.5018,62500.0
2006-12-01 11:50:00,24.74,24.75,24.68,24.74,77900.0,12.5069,12.512,12.4766,12.5069,77900.0
2006-12-01 12:00:00,24.74,24.75,24.64,24.67,103600.0,12.5069,12.512,12.4563,12.4715,103600.0
2006-12-01 12:10:00,24.68,24.68,24.6,24.63,63600.0,12.4766,12.4766,12.4361,12.4513,63600.0
2006-12-01 12:20:00,24.64,24.66,24.62,24.63,27700.0,12.4563,12.4665,12.4462,12.4513,27700.0
2006-12-01 12:30:00,24.64,24.68,24.63,24.68,75900.0,12.4563,12.4766,12.4513,12.4766,75900.0
2006-12-01 12:40:00,24.67,24.72,24.66,24.71,70900.0,12.4715,12.4968,12.4665,12.4917,70900.0
2006-12-01 12:50:00,24.7,24.72,24.69,24.72,70400.0,12.4867,12.4968,12.4816,12.4968,70400.0
2006-12-01 13:00:00,24.72,24.72,24.63,24.66,157700.0,12.4968,12.4968,12.4513,12.4665,157700.0
2006-12-01 13:10:00,24.66,24.69,24.65,24.68,20800.0,12.4665,12.4816,12.4614,12.4766,20800.0
2006-12-01 13:20:00,24.68,24.7,24.65,24.66,45200.0,12.4766,12.4867,12.4614,12.4665,45200.0
2006-12-01 13:30:00,24.66,24.69,24.63,24.64,49700.0,12.4665,12.4816,12.4513,12.4563,49700.0
2006-12-01 13:40:00,24.65,24.68,24.64,24.68,43700.0,12.4614,12.4766,12.4563,12.4766,43700.0
2006-12-01 13:50:00,24.67,24.69,24.64,24.67,69300.0,12.4715,12.4816,12.4563,12.4715,69300.0
2006-12-01 14:00:00,24.68,24.69,24.63,24.69,132100.0,12.4766,12.4816,12.4513,12.4816,132100.0
2006-12-01 14:10:00,24.69,24.69,24.65,24.66,108600.0,12.4816,12.4816,12.4614,12.4665,108600.0
2006-12-01 14:20:00,24.65,24.7,24.64,24.65,87100.0,12.4614,12.4867,12.4563,12.4614,87100.0
2006-12-01 14:30:00,24.65,24.68,24.63,24.65,143200.0,12.4614,12.4766,12.4513,12.4614,143200.0
2006-12-01 14:40:00,24.66,24.7,24.63,24.69,103900.0,12.4665,12.4867,12.4513,12.4816,103900.0
2006-12-01 14:50:00,24.69,24.7,24.66,24.67,53400.0,12.4816,12.4867,12.4665,12.4715,53400.0
2006-12-01 15:00:00,24.68,24.75,24.67,24.74,73200.0,12.4766,12.512,12.4715,12.5069,73200.0
2006-12-01 15:10:00,24.74,24.74,24.67,24.69,51100.0,12.5069,12.5069,12.4715,12.4816,51100.0
2006-12-01 15:20:00,24.7,24.75,24.69,24.73,52800.0,12.4867,12.512,12.4816,12.5018,52800.0
2006-12-01 15:30:00,24.73,24.78,24.7,24.77,143400.0,12.5018,12.5271,12.4867,12.5221,143400.0
2006-12-01 15:40:00,24.78,24.84,24.76,24.82,237800.0,12.5271,12.5575,12.517,12.5473,237800.0
2006-12-01 15:50:00,24.82,24.84,24.77,24.84,368500.0,12.5473,12.5575,12.5221,12.5575,368500.0
2006-12-04 09:30:00,24.91,25.2,24.84,25.17,722400.0,12.5928,12.7394,12.5575,12.7243,722400.0
2006-12-04 09:40:00,25.18,25.19,25.12,25.19,253600.0,12.7293,12.7344,12.699,12.7344,253600.0
2006-12-04 09:50:00,25.19,25.21,25.16,25.16,373400.0,12.7344,12.7445,12.7192,12.7192,373400.0
2006-12-04 10:00:00,25.16,25.17,25.13,25.15,214100.0,12.7192,12.7243,12.7041,12.7142,214100.0
2006-12-04 10:10:00,25.15,25.15,25.12,25.13,159100.0,12.7142,12.7142,12.699,12.7041,159100.0
2006-12-04 10:20:00,25.12,25.17,25.05,25.13,367700.0,12.699,12.7243,12.6636,12.7041,367700.0
2006-12-04 10:30:00,25.13,25.16,25.11,25.15,168500.0,12.7041,12.7192,12.6939,12.7142,168500.0
2006-12-04 10:40:00,25.15,25.25,25.14,25.24,206300.0,12.7142,12.7647,12.7091,12.7597,206300.0
2006-12-04 10:50:00,25.23,25.25,25.18,25.24,229400.0,12.7546,12.7647,12.7293,12.7597,229400.0
2006-12-04 11:00:00,25.24,25.25,25.17,25.22,200700.0,12.7597,12.7647,12.7243,12.7496,200700.0
2006-12-04 11:10:00,25.22,25.22,25.16,25.17,294800.0,12.7496,12.7496,12.7192,12.7243,294800.0
2006-12-04 11:20:00,25.18,25.18,25.13,25.15,283800.0,12.7293,12.7293,12.7041,12.7142,283800.0
2006-12-04 11:30:00,25.15,25.16,25.13,25.15,152600.0,12.7142,12.7192,12.7041,12.7142,152600.0
2006-12-04 11:40:00,25.15,25.17,25.12,25.16,189500.0,12.7142,12.7243,12.699,12.7192,189500.0
2006-12-04 11:50:00,25.16,25.17,25.16,25.17,56000.0,12.7192,12.7243,12.7192,12.7243,56000.0
2006-12-04 12:00:00,25.16,25.18,25.16,25.17,107200.0,12.7192,12.7293,12.7192,12.7243,107200.0
2006-12-04 12:10:00,25.17,25.18,25.16,25.18,95600.0,12.7243,12.7293,12.7192,12.7293,95600.0
2006-12-04 12:20:00,25.18,25.18,25.17,25.17,66400.0,12.7293,12.7293,12.7243,12.7243,66400.0
2006-12-04 12:30:00,25.18,25.18,25.17,25.18,81300.0,12.7293,12.7293,12.7243,12.7293,81300.0
2006-12-04 12:40:00,25.18,25.21,25.17,25.2,157500.0,12.7293,12.7445,12.7243,12.7394,157500.0
2006-12-04 12:50:00,25.2,25.21,25.18,25.18,87200.0,12.7394,12.7445,12.7293,12.7293,87200.0
2006-12-04 13:00:00,25.19,25.2,25.18,25.2,62600.0,12.7344,12.7394,12.7293,12.7394,62600.0
2006-12-04 13:10:00,25.2,25.2,25.19,25.2,60700.0,12.7394,12.7394,12.7344,12.7394,60700.0
2006-12-04 13:20:00,25.19,25.22,25.19,25.21,278900.0,12.7344,12.7496,12.7344,12.7445,278900.0
2006-12-04 13:30:00,25.2,25.24,25.2,25.24,129000.0,12.7394,12.7597,12.7394,12.7597,129000.0
2006-12-04 13:40:00,25.24,25.28,25.24,25.27,194200.0,12.7597,12.7799,12.7597,12.7748,194200.0
2006-12-04 13:50:00,25.28,25.28,25.22,25.22,138700.0,12.7799,12.7799,12.7496,12.7496,138700.0
2006-12-04 14:00:00,25.22,25.23,25.2,25.21,114200.0,12.7496,12.7546,12.7394,12.7445,114200.0
2006-12-04 14:10:00,25.2,25.21,25.16,25.2,208600.0,12.7394,12.7445,12.7192,12.7394,208600.0
2006-12-04 14:20:00,25.2,25.21,25.18,25.2,93100.0,12.7394,12.7445,12.7293,12.7394,93100.0
2006-12-04 14:30:00,25.19,25.22,25.16,25.17,283000.0,12.7344,12.7496,12.7192,12.7243,283000.0
2006-12-04 14:40:00,25.17,25.21,25.17,25.21,116900.0,12.7243,12.7445,12.7243,12.7445,116900.0
2006-12-04 14:50:00,25.21,25.24,25.2,25.24,153300.0,12.7445,12.7597,12.7394,12.7597,153300.0
2006-12-04 15:00:00,25.24,25.33,25.23,25.28,409300.0,12.7597,12.8052,12.7546,12.7799,409300.0
2006-12-04 15:10:00,25.28,25.28,25.25,25.26,126700.0,12.7799,12.7799,12.7647,12.7698,126700.0
2006-12-04 15:20:00,25.26,25.27,25.24,25.24,159400.0,12.7698,12.7748,12.7597,12.7597,159400.0
2006-12-04 15:30:00,25.25,25.25,25.19,25.2,234700.0,12.7647,12.7647,12.7344,12.7394,234700.0
2006-12-04 15:40:00,25.21,25.23,25.18,25.18,291600.0,12.7445,12.7546,12.7293,12.7293,291600.0
2006-12-04 15:50:00,25.18,25.24,25.18,25.24,415900.0,12.7293,12.7597,12.7293,12.7597,415900.0
2006-12-05 09:30:00,25.24,25.3,25.16,25.16,247100.0,12.7597,12.79,12.7192,12.7192,247100.0
2006-12-05 09:40:00,25.17,25.17,25.07,25.07,157800.0,12.7243,12.7243,12.6737,12.6737,157800.0
2006-12-05 09:50:00,25.07,25.11,24.91,25.01,479900.0,12.6737,12.6939,12.5928,12.6434,479900.0
2006-12-05 10:00:00,25.02,25.12,25.01,25.1,194400.0,12.6484,12.699,12.6434,12.6889,194400.0
2006-12-05 10:10:00,25.09,25.17,25.09,25.12,168400.0,12.6838,12.7243,12.6838,12.699,168400.0
2006-12-05 10:20:00,25.11,25.16,25.06,25.1,261500.0,12.6939,12.7192,12.6687,12.6889,261500.0
2006-12-05 10:30:00,25.1,25.13,25.05,25.09,149500.0,12.6889,12.7041,12.6636,12.6838,149500.0
2006-12-05 10:40:00,25.07,25.09,25.06,25.08,107400.0,12.6737,12.6838,12.6687,12.6788,107400.0
2006-12-05 10:50:00,25.08,25.1,25.07,25.1,59100.0,12.6788,12.6889,12.6737,12.6889,59100.0
2006-12-05 11:00:00,25.1,25.12,25.06,25.12,123000.0,12.6889,12.699,12.6687,12.699,123000.0
2006-12-05 11:10:00,25.1,25.22,25.1,25.2,327500.0,12.6889,12.7496,12.6889,12.7394,327500.0
2006-12-05 11:20:00,25.2,25.24,25.19,25.24,119700.0,12.7394,12.7597,12.7344,12.7597,119700.0
2006-12-05 11:30:00,25.25,25.3,25.24,25.29,147800.0,12.7647,12.79,12.7597,12.7849,147800.0
2006-12-05 11:40:00,25.3,25.3,25.28,25.3,160100.0,12.79,12.79,12.7799,12.79,160100.0
2006-12-05 11:50:00,25.3,25.3,25.23,25.23,118100.0,12.79,12.79,12.7546,12.7546,118100.0
2006-12-05 12:00:00,25.22,25.24,25.19,25.2,197600.0,12.7496,12.7597,12.7344,12.7394,197600.0
2006-12-05 12:10:00,25.21,25.24,25.19,25.24,97700.0,12.7445,12.7597,12.7344,12.7597,97700.0
2006-12-05 12:20:00,25.24,25.24,25.23,25.24,84800.0,12.7597,12.7597,12.7546,12.7597,84800.0
2006-12-05 12:30:00,25.23,25.27,25.23,25.27,133800.0,12.7546,12.7748,12.7546,12.7748,133800.0
2006-12-05 12:40:00,25.26,25.28,25.25,25.27,71100.0,12.7698,12.7799,12.7647,12.7748,71100.0
2006-12-05 12:50:00,25.28,25.33,25.28,25.32,190700.0,12.7799,12.8052,12.7799,12.8001,190700.0
2006-12-05 13:00:00,25.31,25.33,25.3,25.33,68300.0,12.7951,12.8052,12.79,12.8052,68300.0
2006-12-05 13:10:00,25.33,25.33,25.28,25.28,63700.0,12.8052,12.8052,12.7799,12.7799,63700.0
2006-12-05 13:20:00,25.28,25.29,25.21,25.21,57200.0,12.7799,12.7849,12.7445,12.7445,57200.0
2006-12-05 13:30:00,25.21,25.24,25.18,25.19,120700.0,12.7445,12.7597,12.7293,12.7344,120700.0
2006-12-05 13:40:00,25.19,25.23,25.19,25.23,51600.0,12.7344,12.7546,12.7344,12.7546,51600.0
2006-12-05 13:50:00,25.23,25.24,25.18,25.19,96600.0,12.7546,12.7597,12.7293,12.7344,96600.0
2006-12-05 14:00:00,25.18,25.2,25.16,25.2,139400.0,12.7293,12.7394,12.7192,12.7394,139400.0
2006-12-05 14:10:00,25.2,25.22,25.16,25.19,82200.0,12.7394,12.7496,12.7192,12.7344,82200.0
2006-12-05 14:20:00,25.2,25.29,25.19,25.28,157000.0,12.7394,12.7849,12.7344,12.7799,157000.0
2006-12-05 14:30:00,25.29,25.3,25.22,25.23,163600.0,12.7849,12.79,12.7496,12.7546,163600.0
2006-12-05 14:40:00,25.23,25.27,25.22,25.25,93900.0,12.7546,12.7748,12.7496,12.7647,93900.0
2006-12-05 14:50:00,25.26,25.27,25.24,25.24,124900.0,12.7698,12.7748,12.7597,12.7597,124900.0
2006-12-05 15:00:00,25.24,25.45,25.16,25.35,806400.0,12.7597,12.8658,12.7192,12.8153,806400.0
2006-12-05 15:10:00,25.34,25.39,25.24,25.26,466900.0,12.8102,12.8355,12.7597,12.7698,466900.0
2006-12-05 15:20:00,25.27,25.27,25.21,25.24,137900.0,12.7748,12.7748,12.7445,12.7597,137900.0
2006-12-05 15:30:00,25.24,25.29,25.22,25.29,167800.0,12.7597,12.7849,12.7496,12.7849,167800.0
2006-12-05 15:40:00,25.28,25.29,25.27,25.29,176300.0,12.7799,12.7849,12.7748,12.7849,176300.0
2006-12-05 15:50:00,25.29,25.31,25.28,25.31,317400.0,12.7849,12.7951,12.7799,12.7951,317400.0
2006-12-06 09:30:00,25.29,25.44,25.08,25.13,209400.0,12.7849,12.8608,12.6788,12.7041,209400.0
2006-12-06 09:40:00,25.13,25.14,25.0,25.1,234600.0,12.7041,12.7091,12.6383,12.6889,234600.0
2006-12-06 09:50:00,25.1,25.14,25.08,25.14,112600.0,12.6889,12.7091,12.6788,12.7091,112600.0
2006-12-06 10:00:00,25.14,25.15,25.11,25.13,108400.0,12.7091,12.7142,12.6939,12.7041,108400.0
2006-12-06 10:10:00,25.13,25.17,25.1,25.13,73200.0,12.7041,12.7243,12.6889,12.7041,73200.0
2006-12-06 10:20:00,25.14,25.17,25.11,25.12,70400.0,12.7091,12.7243,12.6939,12.699,70400.0
2006-12-06 10:30:00,25.11,25.13,25.1,25.1,89500.0,12.6939,12.7041,12.6889,12.6889,89500.0
2006-12-06 10:40:00,25.11,25.13,25.1,25.12,38800.0,12.6939,12.7041,12.6889,12.699,38800.0
2006-12-06 10:50:00,25.11,25.17,25.11,25.14,91300.0,12.6939,12.7243,12.6939,12.7091,91300.0
2006-12-06 11:00:00,25.14,25.18,25.13,25.15,83600.0,12.7091,12.7293,12.7041,12.7142,83600.0
2006-12-06 11:10:00,25.15,25.22,25.15,25.21,59800.0,12.7142,12.7496,12.7142,12.7445,59800.0
2006-12-06 11:20:00,25.22,25.22,25.18,25.18,71900.0,12.7496,12.7496,12.7293,12.7293,71900.0
2006-12-06 11:30:00,25.18,25.19,25.1,25.14,90900.0,12.7293,12.7344,12.6889,12.7091,90900.0
2006-12-06 11:40:00,25.14,25.14,25.1,25.12,68800.0,12.7091,12.7091,12.6889,12.699,68800.0
2006-12-06 11:50:00,25.13,25.13,25.1,25.11,14500.0,12.7041,12.7041,12.6889,12.6939,14500.0
2006-12-06 12:00:00,25.1,25.12,25.1,25.11,30100.0,12.6889,12.699,12.6889,12.6939,30100.0
2006-12-06 12:10:00,25.12,25.12,25.1,25.11,36100.0,12.699,12.699,12.6889,12.6939,36100.0
2006-12-06 12:20:00,25.1,25.12,25.1,25.12,37000.0,12.6889,12.699,12.6889,12.699,37000.0
2006-12-06 12:30:00,25.11,25.16,25.11,25.11,62400.0,12.6939,12.7192,12.6939,12.6939,62400.0
2006-12-06 12:40:00,25.11,25.19,25.11,25.17,109100.0,12.6939,12.7344,12.6939,12.7243,109100.0
2006-12-06 12:50:00,25.16,25.19,25.15,25.18,34400.0,12.7192,12.7344,12.7142,12.7293,34400.0
2006-12-06 13:00:00,25.17,25.18,25.15,25.16,26300.0,12.7243,12.7293,12.7142,12.7192,26300.0
2006-12-06 13:10:00,25.15,25.16,25.12,25.13,22200.0,12.7142,12.7192,12.699,12.7041,22200.0
2006-12-06 13:20:00,25.12,25.16,25.12,25.16,37600.0,12.699,12.7192,12.699,12.7192,37600.0
2006-12-06 13:30:00,25.16,25.17,25.13,25.14,31600.0,12.7192,12.7243,12.7041,12.7091,31600.0
2006-12-06 13:40:00,25.13,25.16,25.13,25.14,73500.0,12.7041,12.7192,12.7041,12.7091,73500.0
2006-12-06 13:50:00,25.13,25.2,25.13,25.2,95000.0,12.7041,12.7394,12.7041,12.7394,95000.0
2006-12-06 14:00:00,25.2,25.2,25.15,25.18,50100.0,12.7394,12.7394,12.7142,12.7293,50100.0
2006-12-06 14:10:00,25.18,25.26,25.16,25.24,145600.0,12.7293,12.7698,12.7192,12.7597,145600.0
2006-12-06 14:20:00,25.24,25.24,25.2,25.21,114400.0,12.7597,12.7597,12.7394,12.7445,114400.0
2006-12-06 14:30:00,25.21,25.22,25.18,25.18,80200.0,12.7445,12.7496,12.7293,12.7293,80200.0
2006-12-06 14:40:00,25.19,25.26,25.14,25.26,184200.0,12.7344,12.7698,12.7091,12.7698,184200.0
2006-12-06 14:50:00,25.26,25.27,25.24,25.24,155900.0,12.7698,12.7748,12.7597,12.7597,155900.0
2006-12-06 15:00:00,25.25,25.29,25.2,25.29,192100.0,12.7647,12.7849,12.7394,12.7849,192100.0
2006-12-06 15:10:00,25.28,25.32,25.25,25.25,344600.0,12.7799,12.8001,12.7647,12.7647,344600.0
2006-12-06 15:20:00,25.25,25.31,25.24,25.3,196800.0,12.7647,12.7951,12.7597,12.79,196800.0
2006-12-06 15:30:00,25.31,25.32,25.29,25.3,127700.0,12.7951,12.8001,12.7849,12.79,127700.0
2006-12-06 15:40:00,25.3,25.35,25.29,25.34,215400.0,12.79,12.8153,12.7849,12.8102,215400.0
2006-12-06 15:50:00,25.34,25.43,25.31,25.38,680700.0,12.8102,12.8557,12.7951,12.8304,680700.0
2006-12-07 09:30:00,25.45,25.47,25.35,25.44,123700.0,12.8658,12.8759,12.8153,12.8608,123700.0
2006-12-07 09:40:00,25.44,25.5,25.43,25.5,129100.0,12.8608,12.8911,12.8557,12.8911,129100.0
2006-12-07 09:50:00,25.5,25.53,25.47,25.51,310400.0,12.8911,12.9063,12.8759,12.8962,310400.0
2006-12-07 10:00:00,25.51,25.53,25.49,25.5,208400.0,12.8962,12.9063,12.886,12.8911,208400.0
2006-12-07 10:10:00,25.5,25.51,25.42,25.44,147200.0,12.8911,12.8962,12.8507,12.8608,147200.0
2006-12-07 10:20:00,25.44,25.48,25.42,25.46,86400.0,12.8608,12.881,12.8507,12.8709,86400.0
2006-12-07 10:30:00,25.47,25.52,25.43,25.48,136700.0,12.8759,12.9012,12.8557,12.881,136700.0
2006-12-07 10:40:00,25.48,25.48,25.42,25.47,139800.0,12.881,12.881,12.8507,12.8759,139800.0
2006-12-07 10:50:00,25.47,25.53,25.46,25.51,184500.0,12.8759,12.9063,12.8709,12.8962,184500.0
2006-12-07 11:00:00,25.51,25.51,25.39,25.39,141800.0,12.8962,12.8962,12.8355,12.8355,141800.0
2006-12-07 11:10:00,25.4,25.44,25.39,25.39,315700.0,12.8406,12.8608,12.8355,12.8355,315700.0
2006-12-07 11:20:00,25.39,25.4,25.34,25.35,170000.0,12.8355,12.8406,12.8102,12.8153,170000.0
2006-12-07 11:30:00,25.34,25.37,25.34,25.35,55300.0,12.8102,12.8254,12.8102,12.8153,55300.0
2006-12-07 11:40:00,25.35,25.36,25.34,25.36,66100.0,12.8153,12.8203,12.8102,12.8203,66100.0
2006-12-07 11:50:00,25.36,25.36,25.34,25.34,57400.0,12.8203,12.8203,12.8102,12.8102,57400.0
2006-12-07 12:00:00,25.35,25.36,25.29,25.32,101700.0,12.8153,12.8203,12.7849,12.8001,101700.0
2006-12-07 12:10:00,25.32,25.32,25.28,25.29,92800.0,12.8001,12.8001,12.7799,12.7849,92800.0
2006-12-07 12:20:00,25.28,25.3,25.28,25.29,82600.0,12.7799,12.79,12.7799,12.7849,82600.0
2006-12-07 12:30:00,25.29,25.3,25.28,25.29,34200.0,12.7849,12.79,12.7799,12.7849,34200.0
2006-12-07 12:40:00,25.28,25.31,25.28,25.31,98200.0,12.7799,12.7951,12.7799,12.7951,98200.0
2006-12-07 12:50:00,25.32,25.32,25.21,25.27,168100.0,12.8001,12.8001,12.7445,12.7748,168100.0
2006-12-07 13:00:00,25.26,25.3,25.25,25.26,92900.0,12.7698,12.79,12.7647,12.7698,92900.0
2006-12-07 13:10:00,25.26,25.27,25.26,25.27,23800.0,12.7698,12.7748,12.7698,12.7748,23800.0
2006-12-07 13:20:00,25.26,25.31,25.25,25.3,47700.0,12.7698,12.7951,12.7647,12.79,47700.0
2006-12-07 13:30:00,25.3,25.36,25.3,25.33,87400.0,12.79,12.8203,12.79,12.8052,87400.0
2006-12-07 13:40:00,25.33,25.36,25.3,25.34,55600.0,12.8052,12.8203,12.79,12.8102,55600.0
2006-12-07 13:50:00,25.35,25.38,25.34,25.35,98000.0,12.8153,12.8304,12.8102,12.8153,98000.0
2006-12-07 14:00:00,25.35,25.36,25.29,25.3,244900.0,12.8153,12.8203,12.7849,12.79,244900.0
2006-12-07 14:10:00,25.29,25.29,25.24,25.25,75300.0,12.7849,12.7849,12.7597,12.7647,75300.0
2006-12-07 14:20:00,25.24,25.26,25.15,25.15,158200.0,12.7597,12.7698,12.7142,12.7142,158200.0
2006-12-07 14:30:00,25.16,25.27,25.15,25.22,130000.0,12.7192,12.7748,12.7142,12.7496,130000.0
2006-12-07 14:40:00,25.22,25.23,25.2,25.21,93800.0,12.7496,12.7546,12.7394,12.7445,93800.0
2006-12-07 14:50:00,25.2,25.23,25.19,25.2,111600.0,12.7394,12.7546,12.7344,12.7394,111600.0
2006-12-07 15:00:00,25.2,25.21,25.13,25.19,122300.0,12.7394,12.7445,12.7041,12.7344,122300.0
2006-12-07 15:10:00,25.18,25.23,25.17,25.19,176700.0,12.7293,12.7546,12.7243,12.7344,176700.0
2006-12-07 15:20:00,25.19,25.25,25.18,25.22,123800.0,12.7344,12.7647,12.7293,12.7496,123800.0
2006-12-07 15:30:00,25.22,25.23,25.2,25.23,114900.0,12.7496,12.7546,12.7394,12.7546,114900.0
2006-12-07 15:40:00,25.22,25.28,25.2,25.26,175900.0,12.7496,12.7799,12.7394,12.7698,175900.0
2006-12-07 15:50:00,25.25,25.29,25.24,25.28,491000.0,12.7647,12.7849,12.7597,12.7799,491000.0
2006-12-08 09:30:00,25.26,25.26,25.08,25.12,211900.0,12.7698,12.7698,12.6788,12.699,211900.0
2006-12-08 09:40:00,25.12,25.17,25.09,25.15,162000.0,12.699,12.7243,12.6838,12.7142,162000.0
2006-12-08 09:50:00,25.15,25.17,25.1,25.14,103600.0,12.7142,12.7243,12.6889,12.7091,103600.0
2006-12-08 10:00:00,25.13,25.15,25.11,25.13,138600.0,12.7041,12.7142,12.6939,12.7041,138600.0
2006-12-08 10:10:00,25.12,25.25,25.07,25.15,308400.0,12.699,12.7647,12.6737,12.7142,308400.0
2006-12-08 10:20:00,25.16,25.17,25.1,25.13,85600.0,12.7192,12.7243,12.6889,12.7041,85600.0
2006-12-08 10:30:00,25.13,25.15,25.07,25.09,57800.0,12.7041,12.7142,12.6737,12.6838,57800.0
2006-12-08 10:40:00,25.1,25.1,25.08,25.1,57700.0,12.6889,12.6889,12.6788,12.6889,57700.0
2006-12-08 10:50:00,25.1,25.1,25.09,25.1,53400.0,12.6889,12.6889,12.6838,12.6889,53400.0
2006-12-08 11:00:00,25.1,25.24,25.09,25.23,181300.0,12.6889,12.7597,12.6838,12.7546,181300.0
2006-12-08 11:10:00,25.22,25.25,25.18,25.25,149600.0,12.7496,12.7647,12.7293,12.7647,149600.0
2006-12-08 11:20:00,25.24,25.28,25.24,25.27,80800.0,12.7597,12.7799,12.7597,12.7748,80800.0
2006-12-08 11:30:00,25.27,25.49,25.16,25.44,760500.0,12.7748,12.886,12.7192,12.8608,760500.0
2006-12-08 11:40:00,25.44,25.54,25.42,25.5,481200.0,12.8608,12.9113,12.8507,12.8911,481200.0
2006-12-08 11:50:00,25.51,25.51,25.42,25.43,191400.0,12.8962,12.8962,12.8507,12.8557,191400.0
2006-12-08 12:00:00,25.42,25.43,25.34,25.35,183900.0,12.8507,12.8557,12.8102,12.8153,183900.0
2006-12-08 12:10:00,25.35,25.36,25.33,25.33,138200.0,12.8153,12.8203,12.8052,12.8052,138200.0
2006-12-08 12:20:00,25.32,25.37,25.31,25.37,104300.0,12.8001,12.8254,12.7951,12.8254,104300.0
2006-12-08 12:30:00,25.37,25.37,25.26,25.3,115200.0,12.8254,12.8254,12.7698,12.79,115200.0
2006-12-08 12:40:00,25.3,25.33,25.3,25.31,42200.0,12.79,12.8052,12.79,12.7951,42200.0
2006-12-08 12:50:00,25.3,25.39,25.3,25.39,72300.0,12.79,12.8355,12.79,12.8355,72300.0
2006-12-08 13:00:00,25.39,25.42,25.38,25.4,61500.0,12.8355,12.8507,12.8304,12.8406,61500.0
2006-12-08 13:10:00,25.4,25.4,25.36,25.36,26400.0,12.8406,12.8406,12.8203,12.8203,26400.0
2006-12-08 13:20:00,25.36,25.38,25.31,25.35,90000.0,12.8203,12.8304,12.7951,12.8153,90000.0
2006-12-08 13:30:00,25.36,25.36,25.31,25.34,43700.0,12.8203,12.8203,12.7951,12.8102,43700.0
2006-12-08 13:40:00,25.34,25.35,25.31,25.31,41800.0,12.8102,12.8153,12.7951,12.7951,41800.0
2006-12-08 13:50:00,25.31,25.34,25.28,25.33,65000.0,12.7951,12.8102,12.7799,12.8052,65000.0
2006-12-08 14:00:00,25.33,25.44,25.33,25.38,274500.0,12.8052,12.8608,12.8052,12.8304,274500.0
2006-12-08 14:10:00,25.38,25.42,25.38,25.4,93400.0,12.8304,12.8507,12.8304,12.8406,93400.0
2006-12-08 14:20:00,25.39,25.42,25.35,25.37,182200.0,12.8355,12.8507,12.8153,12.8254,182200.0
2006-12-08 14:30:00,25.37,25.41,25.37,25.41,72100.0,12.8254,12.8456,12.8254,12.8456,72100.0
2006-12-08 14:40:00,25.41,25.44,25.38,25.39,94300.0,12.8456,12.8608,12.8304,12.8355,94300.0
2006-12-08 14:50:00,25.39,25.44,25.38,25.42,95000.0,12.8355,12.8608,12.8304,12.8507,95000.0
2006-12-08 15:00:00,25.43,25.43,25.39,25.39,75300.0,12.8557,12.8557,12.8355,12.8355,75300.0
2006-12-08 15:10:00,25.4,25.43,25.39,25.39,81700.0,12.8406,12.8557,12.8355,12.8355,81700.0
2006-12-08 15:20:00,25.39,25.43,25.37,25.38,75600.0,12.8355,12.8557,12.8254,12.8304,75600.0
2006-12-08 15:30:00,25.38,25.38,25.35,25.35,70300.0,12.8304,12.8304,12.8153,12.8153,70300.0
2006-12-08 15:40:00,25.35,25.38,25.31,25.38,234700.0,12.8153,12.8304,12.7951,12.8304,234700.0
2006-12-08 15:50:00,25.38,25.4,25.35,25.36,232800.0,12.8304,12.8406,12.8153,12.8203,232800.0
2006-12-11 09:30:00,25.36,25.44,25.35,25.44,178300.0,12.8203,12.8608,12.8153,12.8608,178300.0
2006-12-11 09:40:00,25.44,25.44,25.37,25.42,72100.0,12.8608,12.8608,12.8254,12.8507,72100.0
2006-12-11 09:50:00,25.42,25.49,25.4,25.43,221000.0,12.8507,12.886,12.8406,12.8557,221000.0
2006-12-11 10:00:00,25.43,25.5,25.43,25.48,154500.0,12.8557,12.8911,12.8557,12.881,154500.0
2006-12-11 10:10:00,25.48,25.54,25.48,25.53,110000.0,12.881,12.9113,12.881,12.9063,110000.0
2006-12-11 10:20:00,25.54,25.55,25.47,25.5,95400.0,12.9113,12.9164,12.8759,12.8911,95400.0
2006-12-11 10:30:00,25.5,25.5,25.42,25.42,103500.0,12.8911,12.8911,12.8507,12.8507,103500.0
2006-12-11 10:40:00,25.42,25.43,25.33,25.37,202800.0,12.8507,12.8557,12.8052,12.8254,202800.0
2006-12-11 10:50:00,25.38,25.39,25.33,25.34,109000.0,12.8304,12.8355,12.8052,12.8102,109000.0
2006-12-11 11:00:00,25.34,25.34,25.3,25.31,125000.0,12.8102,12.8102,12.79,12.7951,125000.0
2006-12-11 11:10:00,25.32,25.38,25.31,25.37,189600.0,12.8001,12.8304,12.7951,12.8254,189600.0
2006-12-11 11:20:00,25.38,25.44,25.37,25.41,131500.0,12.8304,12.8608,12.8254,12.8456,131500.0
2006-12-11 11:30:00,25.42,25.46,25.41,25.43,107900.0,12.8507,12.8709,12.8456,12.8557,107900.0
2006-12-11 11:40:00,25.43,25.45,25.42,25.44,49600.0,12.8557,12.8658,12.8507,12.8608,49600.0
2006-12-11 11:50:00,25.45,25.45,25.42,25.44,53300.0,12.8658,12.8658,12.8507,12.8608,53300.0
2006-12-11 12:00:00,25.43,25.44,25.41,25.41,72100.0,12.8557,12.8608,12.8456,12.8456,72100.0
2006-12-11 12:10:00,25.42,25.43,25.35,25.36,83900.0,12.8507,12.8557,12.8153,12.8203,83900.0
2006-12-11 12:20:00,25.36,25.4,25.36,25.4,68700.0,12.8203,12.8406,12.8203,12.8406,68700.0
2006-12-11 12:30:00,25.39,25.43,25.39,25.42,75800.0,12.8355,12.8557,12.8355,12.8507,75800.0
2006-12-11 12:40:00,25.42,25.43,25.41,25.43,67600.0,12.8507,12.8557,12.8456,12.8557,67600.0
2006-12-11 12:50:00,25.42,25.44,25.42,25.44,71100.0,12.8507,12.8608,12.8507,12.8608,71100.0
2006-12-11 13:00:00,25.44,25.46,25.43,25.45,58500.0,12.8608,12.8709,12.8557,12.8658,58500.0
2006-12-11 13:10:00,25.44,25.46,25.43,25.45,68000.0,12.8608,12.8709,12.8557,12.8658,68000.0
2006-12-11 13:20:00,25.46,25.46,25.45,25.46,70900.0,12.8709,12.8709,12.8658,12.8709,70900.0
2006-12-11 13:30:00,25.45,25.46,25.45,25.46,49000.0,12.8658,12.8709,12.8658,12.8709,49000.0
2006-12-11 13:40:00,25.46,25.46,25.45,25.45,44900.0,12.8709,12.8709,12.8658,12.8658,44900.0
2006-12-11 13:50:00,25.45,25.46,25.44,25.44,35200.0,12.8658,12.8709,12.8608,12.8608,35200.0
2006-12-11 14:00:00,25.44,25.45,25.43,25.43,46700.0,12.8608,12.8658,12.8557,12.8557,46700.0
2006-12-11 14:10:00,25.44,25.44,25.41,25.41,40700.0,12.8608,12.8608,12.8456,12.8456,40700.0
2006-12-11 14:20:00,25.41,25.42,25.39,25.39,70700.0,12.8456,12.8507,12.8355,12.8355,70700.0
2006-12-11 14:30:00,25.39,25.41,25.39,25.41,124200.0,12.8355,12.8456,12.8355,12.8456,124200.0
2006-12-11 14:40:00,25.4,25.41,25.39,25.39,65200.0,12.8406,12.8456,12.8355,12.8355,65200.0
2006-12-11 14:50:00,25.39,25.4,25.37,25.38,118500.0,12.8355,12.8406,12.8254,12.8304,118500.0
2006-12-11 15:00:00,25.37,25.38,25.35,25.36,137400.0,12.8254,12.8304,12.8153,12.8203,137400.0
2006-12-11 15:10:00,25.36,25.36,25.31,25.32,267400.0,12.8203,12.8203,12.7951,12.8001,267400.0
2006-12-11 15:20:00,25.32,25.4,25.32,25.37,284100.0,12.8001,12.8406,12.8001,12.8254,284100.0
2006-12-11 15:30:00,25.37,25.42,25.35,25.41,235000.0,12.8254,12.8507,12.8153,12.8456,235000.0
2006-12-11 15:40:00,25.42,25.44,25.38,25.39,288800.0,12.8507,12.8608,12.8304,12.8355,288800.0
2006-12-11 15:50:00,25.38,25.44,25.38,25.4,306800.0,12.8304,12.8608,12.8304,12.8406,306800.0
2006-12-12 09:30:00,25.42,25.47,25.35,25.4,155900.0,12.8507,12.8759,12.8153,12.8406,155900.0
2006-12-12 09:40:00,25.41,25.45,25.39,25.45,112200.0,12.8456,12.8658,12.8355,12.8658,112200.0
2006-12-12 09:50:00,25.45,25.47,25.41,25.43,98100.0,12.8658,12.8759,12.8456,12.8557,98100.0
2006-12-12 10:00:00,25.42,25.43,25.35,25.38,205100.0,12.8507,12.8557,12.8153,12.8304,205100.0
2006-12-12 10:10:00,25.38,25.4,25.3,25.3,107800.0,12.8304,12.8406,12.79,12.79,107800.0
2006-12-12 10:20:00,25.31,25.31,25.25,25.29,215800.0,12.7951,12.7951,12.7647,12.7849,215800.0
2006-12-12 10:30:00,25.29,25.37,25.27,25.35,133800.0,12.7849,12.8254,12.7748,12.8153,133800.0
2006-12-12 10:40:00,25.36,25.37,25.28,25.29,174900.0,12.8203,12.8254,12.7799,12.7849,174900.0
2006-12-12 10:50:00,25.3,25.35,25.29,25.33,76500.0,12.79,12.8153,12.7849,12.8052,76500.0
2006-12-12 11:00:00,25.33,25.37,25.33,25.34,85100.0,12.8052,12.8254,12.8052,12.8102,85100.0
2006-12-12 11:10:00,25.34,25.37,25.31,25.32,154900.0,12.8102,12.8254,12.7951,12.8001,154900.0
2006-12-12 11:20:00,25.32,25.34,25.28,25.32,104900.0,12.8001,12.8102,12.7799,12.8001,104900.0
2006-12-12 11:30:00,25.32,25.34,25.3,25.33,68300.0,12.8001,12.8102,12.79,12.8052,68300.0
2006-12-12 11:40:00,25.33,25.36,25.32,25.35,75300.0,12.8052,12.8203,12.8001,12.8153,75300.0
2006-12-12 11:50:00,25.35,25.41,25.33,25.4,142600.0,12.8153,12.8456,12.8052,12.8406,142600.0
2006-12-12 12:00:00,25.4,25.41,25.38,25.39,88900.0,12.8406,12.8456,12.8304,12.8355,88900.0
2006-12-12 12:10:00,25.39,25.4,25.33,25.36,138900.0,12.8355,12.8406,12.8052,12.8203,138900.0
2006-12-12 12:20:00,25.36,25.37,25.33,25.34,128400.0,12.8203,12.8254,12.8052,12.8102,128400.0
2006-12-12 12:30:00,25.35,25.4,25.34,25.4,59500.0,12.8153,12.8406,12.8102,12.8406,59500.0
2006-12-12 12:40:00,25.4,25.41,25.35,25.36,200700.0,12.8406,12.8456,12.8153,12.8203,200700.0
2006-12-12 12:50:00,25.37,25.37,25.34,25.35,33600.0,12.8254,12.8254,12.8102,12.8153,33600.0
2006-12-12 13:00:00,25.35,25.37,25.35,25.37,42100.0,12.8153,12.8254,12.8153,12.8254,42100.0
2006-12-12 13:10:00,25.37,25.37,25.35,25.36,18200.0,12.8254,12.8254,12.8153,12.8203,18200.0
2006-12-12 13:20:00,25.35,25.36,25.3,25.34,137600.0,12.8153,12.8203,12.79,12.8102,137600.0
2006-12-12 13:30:00,25.35,25.36,25.34,25.35,85100.0,12.8153,12.8203,12.8102,12.8153,85100.0
2006-12-12 13:40:00,25.35,25.36,25.32,25.33,74000.0,12.8153,12.8203,12.8001,12.8052,74000.0
2006-12-12 13:50:00,25.32,25.34,25.32,25.33,28300.0,12.8001,12.8102,12.8001,12.8052,28300.0
2006-12-12 14:00:00,25.33,25.39,25.33,25.39,75300.0,12.8052,12.8355,12.8052,12.8355,75300.0
2006-12-12 14:10:00,25.38,25.43,25.35,25.41,162200.0,12.8304,12.8557,12.8153,12.8456,162200.0
2006-12-12 14:20:00,25.41,25.47,25.39,25.45,119400.0,12.8456,12.8759,12.8355,12.8658,119400.0
2006-12-12 14:30:00,25.46,25.48,25.43,25.44,74600.0,12.8709,12.881,12.8557,12.8608,74600.0
2006-12-12 14:40:00,25.43,25.45,25.42,25.43,69500.0,12.8557,12.8658,12.8507,12.8557,69500.0
2006-12-12 14:50:00,25.43,25.47,25.43,25.43,197400.0,12.8557,12.8759,12.8557,12.8557,197400.0
2006-12-12 15:00:00,25.44,25.47,25.43,25.45,110900.0,12.8608,12.8759,12.8557,12.8658,110900.0
2006-12-12 15:10:00,25.45,25.46,25.43,25.44,113600.0,12.8658,12.8709,12.8557,12.8608,113600.0
2006-12-12 15:20:00,25.45,25.48,25.41,25.42,260000.0,12.8658,12.881,12.8456,12.8507,260000.0
2006-12-12 15:30:00,25.42,25.45,25.36,25.43,251800.0,12.8507,12.8658,12.8203,12.8557,251800.0
2006-12-12 15:40:00,25.44,25.5,25.43,25.49,236600.0,12.8608,12.8911,12.8557,12.886,236600.0
2006-12-12 15:50:00,25.5,25.51,25.45,25.46,265800.0,12.8911,12.8962,12.8658,12.8709,265800.0
2006-12-13 09:30:00,25.44,25.5,25.39,25.43,214100.0,12.8608,12.8911,12.8355,12.8557,214100.0
2006-12-13 09:40:00,25.42,25.55,25.42,25.55,184800.0,12.8507,12.9164,12.8507,12.9164,184800.0
2006-12-13 09:50:00,25.55,25.56,25.48,25.51,109200.0,12.9164,12.9214,12.881,12.8962,109200.0
2006-12-13 10:00:00,25.51,25.53,25.48,25.51,49300.0,12.8962,12.9063,12.881,12.8962,49300.0
2006-12-13 10:10:00,25.5,25.5,25.44,25.45,66100.0,12.8911,12.8911,12.8608,12.8658,66100.0
2006-12-13 10:20:00,25.44,25.49,25.44,25.49,114800.0,12.8608,12.886,12.8608,12.886,114800.0
2006-12-13 10:30:00,25.49,25.49,25.37,25.4,133600.0,12.886,12.886,12.8254,12.8406,133600.0
2006-12-13 10:40:00,25.39,25.4,25.31,25.34,96700.0,12.8355,12.8406,12.7951,12.8102,96700.0
2006-12-13 10:50:00,25.34,25.37,25.31,25.36,141100.0,12.8102,12.8254,12.7951,12.8203,141100.0
2006-12-13 11:00:00,25.36,25.39,25.32,25.39,104900.0,12.8203,12.8355,12.8001,12.8355,104900.0
2006-12-13 11:10:00,25.39,25.43,25.36,25.42,169700.0,12.8355,12.8557,12.8203,12.8507,169700.0
2006-12-13 11:20:00,25.42,25.52,25.41,25.5,253100.0,12.8507,12.9012,12.8456,12.8911,253100.0
2006-12-13 11:30:00,25.49,25.5,25.45,25.48,86300.0,12.886,12.8911,12.8658,12.881,86300.0
2006-12-13 11:40:00,25.49,25.49,25.47,25.47,56000.0,12.886,12.886,12.8759,12.8759,56000.0
2006-12-13 11:50:00,25.47,25.48,25.46,25.47,56100.0,12.8759,12.881,12.8709,12.8759,56100.0
2006-12-13 12:00:00,25.48,25.48,25.45,25.45,66800.0,12.881,12.881,12.8658,12.8658,66800.0
2006-12-13 12:10:00,25.45,25.46,25.42,25.44,50000.0,12.8658,12.8709,12.8507,12.8608,50000.0
2006-12-13 12:20:00,25.44,25.45,25.42,25.44,33600.0,12.8608,12.8658,12.8507,12.8608,33600.0
2006-12-13 12:30:00,25.43,25.45,25.43,25.45,45400.0,12.8557,12.8658,12.8557,12.8658,45400.0
2006-12-13 12:40:00,25.45,25.46,25.44,25.45,56700.0,12.8658,12.8709,12.8608,12.8658,56700.0
2006-12-13 12:50:00,25.45,25.46,25.43,25.44,46300.0,12.8658,12.8709,12.8557,12.8608,46300.0
2006-12-13 13:00:00,25.45,25.45,25.44,25.45,29800.0,12.8658,12.8658,12.8608,12.8658,29800.0
2006-12-13 13:10:00,25.45,25.46,25.44,25.45,24800.0,12.8658,12.8709,12.8608,12.8658,24800.0
2006-12-13 13:20:00,25.45,25.47,25.45,25.47,33000.0,12.8658,12.8759,12.8658,12.8759,33000.0
2006-12-13 13:30:00,25.48,25.49,25.46,25.47,37600.0,12.881,12.886,12.8709,12.8759,37600.0
2006-12-13 13:40:00,25.47,25.47,25.45,25.46,42900.0,12.8759,12.8759,12.8658,12.8709,42900.0
2006-12-13 13:50:00,25.46,25.49,25.45,25.48,57300.0,12.8709,12.886,12.8658,12.881,57300.0
2006-12-13 14:00:00,25.49,25.52,25.48,25.52,89000.0,12.886,12.9012,12.881,12.9012,89000.0
2006-12-13 14:10:00,25.52,25.53,25.44,25.46,121300.0,12.9012,12.9063,12.8608,12.8709,121300.0
2006-12-13 14:20:00,25.47,25.5,25.45,25.5,91800.0,12.8759,12.8911,12.8658,12.8911,91800.0
2006-12-13 14:30:00,25.5,25.52,25.48,25.49,108500.0,12.8911,12.9012,12.881,12.886,108500.0
2006-12-13 14:40:00,25.48,25.49,25.48,25.49,40300.0,12.881,12.886,12.881,12.886,40300.0
2006-12-13 14:50:00,25.5,25.5,25.48,25.49,57900.0,12.8911,12.8911,12.881,12.886,57900.0
2006-12-13 15:00:00,25.48,25.5,25.47,25.49,66800.0,12.881,12.8911,12.8759,12.886,66800.0
2006-12-13 15:10:00,25.48,25.51,25.48,25.49,68300.0,12.881,12.8962,12.881,12.886,68300.0
2006-12-13 15:20:00,25.5,25.51,25.48,25.49,74700.0,12.8911,12.8962,12.881,12.886,74700.0
2006-12-13 15:30:00,25.49,25.52,25.48,25.49,142900.0,12.886,12.9012,12.881,12.886,142900.0
2006-12-13 15:40:00,25.5,25.5,25.47,25.49,97400.0,12.8911,12.8911,12.8759,12.886,97400.0
2006-12-13 15:50:00,25.49,25.52,25.48,25.51,203600.0,12.886,12.9012,12.881,12.8962,203600.0
2006-12-14 09:30:00,25.58,25.99,25.54,25.68,391300.0,12.9315,13.1388,12.9113,12.9821,391300.0
2006-12-14 09:40:00,25.69,25.79,25.67,25.71,226800.0,12.9872,13.0377,12.977,12.9973,226800.0
2006-12-14 09:50:00,25.72,25.84,25.7,25.76,501400.0,13.0023,13.063,12.9922,13.0225,501400.0
2006-12-14 10:00:00,25.76,25.88,25.75,25.8,419300.0,13.0225,13.0832,13.0175,13.0428,419300.0
2006-12-14 10:10:00,25.8,25.81,25.72,25.73,188400.0,13.0428,13.0478,13.0023,13.0074,188400.0
2006-12-14 10:20:00,25.73,25.74,25.6,25.64,214900.0,13.0074,13.0124,12.9417,12.9619,214900.0
2006-12-14 10:30:00,25.64,25.7,25.56,25.7,238800.0,12.9619,12.9922,12.9214,12.9922,238800.0
2006-12-14 10:40:00,25.7,25.7,25.65,25.67,133600.0,12.9922,12.9922,12.9669,12.977,133600.0
2006-12-14 10:50:00,25.67,25.67,25.6,25.6,185600.0,12.977,12.977,12.9417,12.9417,185600.0
2006-12-14 11:00:00,25.6,25.64,25.57,25.64,133100.0,12.9417,12.9619,12.9265,12.9619,133100.0
2006-12-14 11:10:00,25.64,25.67,25.63,25.64,103500.0,12.9619,12.977,12.9568,12.9619,103500.0
2006-12-14 11:20:00,25.64,25.64,25.6,25.62,78800.0,12.9619,12.9619,12.9417,12.9518,78800.0
2006-12-14 11:30:00,25.62,25.62,25.58,25.6,124800.0,12.9518,12.9518,12.9315,12.9417,124800.0
2006-12-14 11:40:00,25.6,25.66,25.59,25.61,161500.0,12.9417,12.972,12.9366,12.9467,161500.0
2006-12-14 11:50:00,25.61,25.62,25.59,25.61,69300.0,12.9467,12.9518,12.9366,12.9467,69300.0
2006-12-14 12:00:00,25.61,25.64,25.6,25.63,50200.0,12.9467,12.9619,12.9417,12.9568,50200.0
2006-12-14 12:10:00,25.62,25.65,25.62,25.63,32100.0,12.9518,12.9669,12.9518,12.9568,32100.0
2006-12-14 12:20:00,25.63,25.65,25.62,25.65,29500.0,12.9568,12.9669,12.9518,12.9669,29500.0
2006-12-14 12:30:00,25.64,25.69,25.64,25.69,57800.0,12.9619,12.9872,12.9619,12.9872,57800.0
2006-12-14 12:40:00,25.68,25.73,25.68,25.69,77600.0,12.9821,13.0074,12.9821,12.9872,77600.0
2006-12-14 12:50:00,25.69,25.7,25.64,25.65,90000.0,12.9872,12.9922,12.9619,12.9669,90000.0
2006-12-14 13:00:00,25.65,25.66,25.62,25.64,89200.0,12.9669,12.972,12.9518,12.9619,89200.0
2006-12-14 13:10:00,25.63,25.65,25.62,25.63,44300.0,12.9568,12.9669,12.9518,12.9568,44300.0
2006-12-14 13:20:00,25.63,25.66,25.58,25.6,146100.0,12.9568,12.972,12.9315,12.9417,146100.0
2006-12-14 13:30:00,25.6,25.64,25.58,25.59,183700.0,12.9417,12.9619,12.9315,12.9366,183700.0
2006-12-14 13:40:00,25.59,25.62,25.56,25.59,86100.0,12.9366,12.9518,12.9214,12.9366,86100.0
2006-12-14 13:50:00,25.59,25.62,25.57,25.59,84100.0,12.9366,12.9518,12.9265,12.9366,84100.0
2006-12-14 14:00:00,25.59,25.6,25.56,25.57,46800.0,12.9366,12.9417,12.9214,12.9265,46800.0
2006-12-14 14:10:00,25.57,25.58,25.55,25.56,89200.0,12.9265,12.9315,12.9164,12.9214,89200.0
2006-12-14 14:20:00,25.57,25.6,25.55,25.55,135900.0,12.9265,12.9417,12.9164,12.9164,135900.0
2006-12-14 14:30:00,25.55,25.59,25.54,25.56,144800.0,12.9164,12.9366,12.9113,12.9214,144800.0
2006-12-14 14:40:00,25.56,25.59,25.53,25.55,142200.0,12.9214,12.9366,12.9063,12.9164,142200.0
2006-12-14 14:50:00,25.54,25.6,25.54,25.59,96200.0,12.9113,12.9417,12.9113,12.9366,96200.0
2006-12-14 15:00:00,25.57,25.58,25.56,25.56,114200.0,12.9265,12.9315,12.9214,12.9214,114200.0
2006-12-14 15:10:00,25.56,25.58,25.52,25.53,174800.0,12.9214,12.9315,12.9012,12.9063,174800.0
2006-12-14 15:20:00,25.54,25.57,25.52,25.57,106700.0,12.9113,12.9265,12.9012,12.9265,106700.0
2006-12-14 15:30:00,25.57,25.57,25.53,25.53,166800.0,12.9265,12.9265,12.9063,12.9063,166800.0
2006-12-14 15:40:00,25.54,25.57,25.49,25.49,294800.0,12.9113,12.9265,12.886,12.886,294800.0
2006-12-14 15:50:00,25.49,25.59,25.48,25.59,344100.0,12.886,12.9366,12.881,12.9366,344100.0
2006-12-15 09:30:00,25.59,25.61,25.49,25.5,2194700.0,12.9366,12.9467,12.886,12.8911,2194700.0
2006-12-15 09:40:00,25.5,25.57,25.48,25.52,144300.0,12.8911,12.9265,12.881,12.9012,144300.0
2006-12-15 09:50:00,25.52,25.64,25.49,25.63,148700.0,12.9012,12.9619,12.886,12.9568,148700.0
2006-12-15 10:00:00,25.63,25.67,25.61,25.62,128800.0,12.9568,12.977,12.9467,12.9518,128800.0
2006-12-15 10:10:00,25.63,25.65,25.55,25.55,60200.0,12.9568,12.9669,12.9164,12.9164,60200.0
2006-12-15 10:20:00,25.54,25.64,25.54,25.62,50900.0,12.9113,12.9619,12.9113,12.9518,50900.0
2006-12-15 10:30:00,25.61,25.66,25.61,25.66,67400.0,12.9467,12.972,12.9467,12.972,67400.0
2006-12-15 10:40:00,25.67,25.67,25.61,25.62,227400.0,12.977,12.977,12.9467,12.9518,227400.0
2006-12-15 10:50:00,25.62,25.62,25.59,25.6,86400.0,12.9518,12.9518,12.9366,12.9417,86400.0
2006-12-15 11:00:00,25.61,25.65,25.61,25.62,89500.0,12.9467,12.9669,12.9467,12.9518,89500.0
2006-12-15 11:10:00,25.62,25.65,25.59,25.59,73700.0,12.9518,12.9669,12.9366,12.9366,73700.0
2006-12-15 11:20:00,25.6,25.62,25.59,25.6,66700.0,12.9417,12.9518,12.9366,12.9417,66700.0
2006-12-15 11:30:00,25.6,25.61,25.58,25.59,68300.0,12.9417,12.9467,12.9315,12.9366,68300.0
2006-12-15 11:40:00,25.59,25.6,25.57,25.58,51400.0,12.9366,12.9417,12.9265,12.9315,51400.0
2006-12-15 11:50:00,25.58,25.58,25.53,25.53,67400.0,12.9315,12.9315,12.9063,12.9063,67400.0
2006-12-15 12:00:00,25.53,25.56,25.52,25.56,58700.0,12.9063,12.9214,12.9012,12.9214,58700.0
2006-12-15 12:10:00,25.56,25.58,25.53,25.55,83800.0,12.9214,12.9315,12.9063,12.9164,83800.0
2006-12-15 12:20:00,25.54,25.59,25.52,25.59,94600.0,12.9113,12.9366,12.9012,12.9366,94600.0
2006-12-15 12:30:00,25.58,25.6,25.58,25.59,44600.0,12.9315,12.9417,12.9315,12.9366,44600.0
2006-12-15 12:40:00,25.58,25.6,25.57,25.58,77600.0,12.9315,12.9417,12.9265,12.9315,77600.0
2006-12-15 12:50:00,25.58,25.59,25.54,25.55,38400.0,12.9315,12.9366,12.9113,12.9164,38400.0
2006-12-15 13:00:00,25.54,25.59,25.54,25.57,72300.0,12.9113,12.9366,12.9113,12.9265,72300.0
2006-12-15 13:10:00,25.57,25.6,25.55,25.58,83000.0,12.9265,12.9417,12.9164,12.9315,83000.0
2006-12-15 13:20:00,25.58,25.6,25.54,25.54,78900.0,12.9315,12.9417,12.9113,12.9113,78900.0
2006-12-15 13:30:00,25.54,25.56,25.51,25.53,129000.0,12.9113,12.9214,12.8962,12.9063,129000.0
2006-12-15 13:40:00,25.53,25.57,25.53,25.56,98600.0,12.9063,12.9265,12.9063,12.9214,98600.0
2006-12-15 13:50:00,25.56,25.58,25.56,25.57,57100.0,12.9214,12.9315,12.9214,12.9265,57100.0
2006-12-15 14:00:00,25.58,25.58,25.55,25.56,83600.0,12.9315,12.9315,12.9164,12.9214,83600.0
2006-12-15 14:10:00,25.56,25.58,25.56,25.56,53000.0,12.9214,12.9315,12.9214,12.9214,53000.0
2006-12-15 14:20:00,25.57,25.58,25.56,25.57,60200.0,12.9265,12.9315,12.9214,12.9265,60200.0
2006-12-15 14:30:00,25.57,25.58,25.55,25.55,110700.0,12.9265,12.9315,12.9164,12.9164,110700.0
2006-12-15 14:40:00,25.55,25.57,25.55,25.56,144600.0,12.9164,12.9265,12.9164,12.9214,144600.0
2006-12-15 14:50:00,25.56,25.57,25.56,25.57,44300.0,12.9214,12.9265,12.9214,12.9265,44300.0
2006-12-15 15:00:00,25.56,25.57,25.51,25.56,131600.0,12.9214,12.9265,12.8962,12.9214,131600.0
2006-12-15 15:10:00,25.57,25.57,25.52,25.53,123800.0,12.9265,12.9265,12.9012,12.9063,123800.0
2006-12-15 15:20:00,25.54,25.58,25.53,25.57,180300.0,12.9113,12.9315,12.9063,12.9265,180300.0
2006-12-15 15:30:00,25.57,25.65,25.56,25.58,391300.0,12.9265,12.9669,12.9214,12.9315,391300.0
2006-12-15 15:40:00,25.58,25.64,25.57,25.62,434100.0,12.9315,12.9619,12.9265,12.9518,434100.0
2006-12-15 15:50:00,25.62,25.63,25.56,25.59,444500.0,12.9518,12.9568,12.9214,12.9366,444500.0
2006-12-18 09:30:00,25.5,25.67,25.5,25.61,318100.0,12.8911,12.977,12.8911,12.9467,318100.0
2006-12-18 09:40:00,25.61,25.63,25.56,25.61,121300.0,12.9467,12.9568,12.9214,12.9467,121300.0
2006-12-18 09:50:00,25.63,25.67,25.58,25.64,58000.0,12.9568,12.977,12.9315,12.9619,58000.0
2006-12-18 10:00:00,25.65,25.68,25.63,25.67,127500.0,12.9669,12.9821,12.9568,12.977,127500.0
2006-12-18 10:10:00,25.67,25.68,25.64,25.66,66100.0,12.977,12.9821,12.9619,12.972,66100.0
2006-12-18 10:20:00,25.67,25.68,25.59,25.59,138100.0,12.977,12.9821,12.9366,12.9366,138100.0
2006-12-18 10:30:00,25.6,25.62,25.59,25.6,67300.0,12.9417,12.9518,12.9366,12.9417,67300.0
2006-12-18 10:40:00,25.6,25.62,25.6,25.62,51500.0,12.9417,12.9518,12.9417,12.9518,51500.0
2006-12-18 10:50:00,25.62,25.62,25.58,25.6,71000.0,12.9518,12.9518,12.9315,12.9417,71000.0
2006-12-18 11:00:00,25.61,25.61,25.57,25.57,106000.0,12.9467,12.9467,12.9265,12.9265,106000.0
2006-12-18 11:10:00,25.57,25.58,25.55,25.55,48800.0,12.9265,12.9315,12.9164,12.9164,48800.0
2006-12-18 11:20:00,25.55,25.56,25.55,25.56,53000.0,12.9164,12.9214,12.9164,12.9214,53000.0
2006-12-18 11:30:00,25.55,25.56,25.53,25.55,110600.0,12.9164,12.9214,12.9063,12.9164,110600.0
2006-12-18 11:40:00,25.54,25.54,25.5,25.53,74400.0,12.9113,12.9113,12.8911,12.9063,74400.0
2006-12-18 11:50:00,25.52,25.55,25.52,25.54,46100.0,12.9012,12.9164,12.9012,12.9113,46100.0
2006-12-18 12:00:00,25.54,25.57,25.54,25.55,61100.0,12.9113,12.9265,12.9113,12.9164,61100.0
2006-12-18 12:10:00,25.55,25.56,25.53,25.54,61100.0,12.9164,12.9214,12.9063,12.9113,61100.0
2006-12-18 12:20:00,25.54,25.56,25.54,25.56,68800.0,12.9113,12.9214,12.9113,12.9214,68800.0
2006-12-18 12:30:00,25.56,25.58,25.55,25.55,50900.0,12.9214,12.9315,12.9164,12.9164,50900.0
2006-12-18 12:40:00,25.56,25.56,25.55,25.55,42600.0,12.9214,12.9214,12.9164,12.9164,42600.0
2006-12-18 12:50:00,25.55,25.56,25.52,25.54,105700.0,12.9164,12.9214,12.9012,12.9113,105700.0
2006-12-18 13:00:00,25.52,25.54,25.49,25.54,112100.0,12.9012,12.9113,12.886,12.9113,112100.0
2006-12-18 13:10:00,25.54,25.54,25.5,25.53,111500.0,12.9113,12.9113,12.8911,12.9063,111500.0
2006-12-18 13:20:00,25.53,25.54,25.51,25.52,73700.0,12.9063,12.9113,12.8962,12.9012,73700.0
2006-12-18 13:30:00,25.52,25.56,25.51,25.52,116300.0,12.9012,12.9214,12.8962,12.9012,116300.0
2006-12-18 13:40:00,25.52,25.59,25.51,25.59,172100.0,12.9012,12.9366,12.8962,12.9366,172100.0
2006-12-18 13:50:00,25.58,25.61,25.56,25.57,94500.0,12.9315,12.9467,12.9214,12.9265,94500.0
2006-12-18 14:00:00,25.56,25.63,25.55,25.63,153100.0,12.9214,12.9568,12.9164,12.9568,153100.0
2006-12-18 14:10:00,25.63,25.63,25.59,25.61,82800.0,12.9568,12.9568,12.9366,12.9467,82800.0
2006-12-18 14:20:00,25.62,25.62,25.59,25.59,103200.0,12.9518,12.9518,12.9366,12.9366,103200.0
2006-12-18 14:30:00,25.59,25.59,25.54,25.55,125500.0,12.9366,12.9366,12.9113,12.9164,125500.0
2006-12-18 14:40:00,25.56,25.56,25.52,25.53,156000.0,12.9214,12.9214,12.9012,12.9063,156000.0
2006-12-18 14:50:00,25.54,25.58,25.52,25.53,84400.0,12.9113,12.9315,12.9012,12.9063,84400.0
2006-12-18 15:00:00,25.52,25.54,25.48,25.53,103400.0,12.9012,12.9113,12.881,12.9063,103400.0
2006-12-18 15:10:00,25.52,25.59,25.52,25.58,127000.0,12.9012,12.9366,12.9012,12.9315,127000.0
2006-12-18 15:20:00,25.59,25.61,25.57,25.61,133800.0,12.9366,12.9467,12.9265,12.9467,133800.0
2006-12-18 15:30:00,25.61,25.62,25.57,25.57,174600.0,12.9467,12.9518,12.9265,12.9265,174600.0
2006-12-18 15:40:00,25.57,25.58,25.55,25.57,139600.0,12.9265,12.9315,12.9164,12.9265,139600.0
2006-12-18 15:50:00,25.56,25.58,25.53,25.53,363100.0,12.9214,12.9315,12.9063,12.9063,363100.0
2006-12-19 09:30:00,25.55,25.63,25.45,25.56,221100.0,12.9164,12.9568,12.8658,12.9214,221100.0
2006-12-19 09:40:00,25.58,25.69,25.53,25.67,164700.0,12.9315,12.9872,12.9063,12.977,164700.0
2006-12-19 09:50:00,25.67,25.7,25.64,25.7,158500.0,12.977,12.9922,12.9619,12.9922,158500.0
2006-12-19 10:00:00,25.7,25.76,25.68,25.73,204100.0,12.9922,13.0225,12.9821,13.0074,204100.0
2006-12-19 10:10:00,25.72,25.75,25.67,25.69,147800.0,13.0023,13.0175,12.977,12.9872,147800.0
2006-12-19 10:20:00,25.69,25.69,25.58,25.59,241000.0,12.9872,12.9872,12.9315,12.9366,241000.0
2006-12-19 10:30:00,25.59,25.65,25.59,25.65,100000.0,12.9366,12.9669,12.9366,12.9669,100000.0
2006-12-19 10:40:00,25.65,25.66,25.63,25.65,129300.0,12.9669,12.972,12.9568,12.9669,129300.0
2006-12-19 10:50:00,25.65,25.66,25.6,25.63,151500.0,12.9669,12.972,12.9417,12.9568,151500.0
2006-12-19 11:00:00,25.62,25.66,25.56,25.57,88300.0,12.9518,12.972,12.9214,12.9265,88300.0
2006-12-19 11:10:00,25.56,25.6,25.53,25.54,173200.0,12.9214,12.9417,12.9063,12.9113,173200.0
2006-12-19 11:20:00,25.55,25.56,25.5,25.51,94400.0,12.9164,12.9214,12.8911,12.8962,94400.0
2006-12-19 11:30:00,25.51,25.54,25.5,25.53,80600.0,12.8962,12.9113,12.8911,12.9063,80600.0
2006-12-19 11:40:00,25.53,25.56,25.52,25.56,68800.0,12.9063,12.9214,12.9012,12.9214,68800.0
2006-12-19 11:50:00,25.56,25.56,25.53,25.54,77700.0,12.9214,12.9214,12.9063,12.9113,77700.0
2006-12-19 12:00:00,25.54,25.55,25.51,25.51,89900.0,12.9113,12.9164,12.8962,12.8962,89900.0
2006-12-19 12:10:00,25.51,25.52,25.47,25.5,74300.0,12.8962,12.9012,12.8759,12.8911,74300.0
2006-12-19 12:20:00,25.5,25.53,25.48,25.49,74400.0,12.8911,12.9063,12.881,12.886,74400.0
2006-12-19 12:30:00,25.49,25.51,25.43,25.44,161800.0,12.886,12.8962,12.8557,12.8608,161800.0
2006-12-19 12:40:00,25.43,25.44,25.38,25.4,113600.0,12.8557,12.8608,12.8304,12.8406,113600.0
2006-12-19 12:50:00,25.4,25.45,25.39,25.42,111100.0,12.8406,12.8658,12.8355,12.8507,111100.0
2006-12-19 13:00:00,25.43,25.48,25.43,25.47,90400.0,12.8557,12.881,12.8557,12.8759,90400.0
2006-12-19 13:10:00,25.46,25.49,25.42,25.44,65900.0,12.8709,12.886,12.8507,12.8608,65900.0
2006-12-19 13:20:00,25.44,25.48,25.43,25.47,124700.0,12.8608,12.881,12.8557,12.8759,124700.0
2006-12-19 13:30:00,25.47,25.5,25.44,25.49,244500.0,12.8759,12.8911,12.8608,12.886,244500.0
2006-12-19 13:40:00,25.5,25.51,25.49,25.49,150100.0,12.8911,12.8962,12.886,12.886,150100.0
2006-12-19 13:50:00,25.49,25.5,25.49,25.5,98600.0,12.886,12.8911,12.886,12.8911,98600.0
2006-12-19 14:00:00,25.5,25.65,25.49,25.64,318100.0,12.8911,12.9669,12.886,12.9619,318100.0
2006-12-19 14:10:00,25.64,25.64,25.59,25.59,121000.0,12.9619,12.9619,12.9366,12.9366,121000.0
2006-12-19 14:20:00,25.59,25.61,25.57,25.6,131600.0,12.9366,12.9467,12.9265,12.9417,131600.0
2006-12-19 14:30:00,25.59,25.61,25.58,25.59,146800.0,12.9366,12.9467,12.9315,12.9366,146800.0
2006-12-19 14:40:00,25.6,25.6,25.57,25.58,97700.0,12.9417,12.9417,12.9265,12.9315,97700.0
2006-12-19 14:50:00,25.59,25.6,25.58,25.58,93100.0,12.9366,12.9417,12.9315,12.9315,93100.0
2006-12-19 15:00:00,25.58,25.6,25.57,25.6,123400.0,12.9315,12.9417,12.9265,12.9417,123400.0
2006-12-19 15:10:00,25.59,25.66,25.59,25.66,265600.0,12.9366,12.972,12.9366,12.972,265600.0
2006-12-19 15:20:00,25.66,25.66,25.59,25.59,116900.0,12.972,12.972,12.9366,12.9366,116900.0
2006-12-19 15:30:00,25.59,25.6,25.56,25.57,94600.0,12.9366,12.9417,12.9214,12.9265,94600.0
2006-12-19 15:40:00,25.58,25.61,25.57,25.59,250300.0,12.9315,12.9467,12.9265,12.9366,250300.0
2006-12-19 15:50:00,25.6,25.67,25.59,25.66,502500.0,12.9417,12.977,12.9366,12.972,502500.0
2006-12-20 09:30:00,25.62,25.78,25.57,25.74,216400.0,12.9518,13.0327,12.9265,13.0124,216400.0
2006-12-20 09:40:00,25.73,25.76,25.69,25.7,151500.0,13.0074,13.0225,12.9872,12.9922,151500.0
2006-12-20 09:50:00,25.7,25.89,25.68,25.85,274800.0,12.9922,13.0883,12.9821,13.068,274800.0
2006-12-20 10:00:00,25.86,25.86,25.78,25.79,142400.0,13.0731,13.0731,13.0327,13.0377,142400.0
2006-12-20 10:10:00,25.79,25.82,25.77,25.79,167100.0,13.0377,13.0529,13.0276,13.0377,167100.0
2006-12-20 10:20:00,25.79,25.85,25.77,25.82,127500.0,13.0377,13.068,13.0276,13.0529,127500.0
2006-12-20 10:30:00,25.81,25.83,25.73,25.77,225500.0,13.0478,13.0579,13.0074,13.0276,225500.0
2006-12-20 10:40:00,25.76,25.83,25.75,25.82,259100.0,13.0225,13.0579,13.0175,13.0529,259100.0
2006-12-20 10:50:00,25.81,25.82,25.79,25.8,69200.0,13.0478,13.0529,13.0377,13.0428,69200.0
2006-12-20 11:00:00,25.8,25.8,25.73,25.73,111000.0,13.0428,13.0428,13.0074,13.0074,111000.0
2006-12-20 11:10:00,25.73,25.74,25.69,25.71,93500.0,13.0074,13.0124,12.9872,12.9973,93500.0
2006-12-20 11:20:00,25.71,25.71,25.64,25.64,153700.0,12.9973,12.9973,12.9619,12.9619,153700.0
2006-12-20 11:30:00,25.65,25.69,25.64,25.69,147100.0,12.9669,12.9872,12.9619,12.9872,147100.0
2006-12-20 11:40:00,25.69,25.74,25.69,25.71,168900.0,12.9872,13.0124,12.9872,12.9973,168900.0
2006-12-20 11:50:00,25.71,25.79,25.7,25.77,101900.0,12.9973,13.0377,12.9922,13.0276,101900.0
2006-12-20 12:00:00,25.77,25.79,25.76,25.77,56600.0,13.0276,13.0377,13.0225,13.0276,56600.0
2006-12-20 12:10:00,25.76,25.77,25.74,25.76,55500.0,13.0225,13.0276,13.0124,13.0225,55500.0
2006-12-20 12:20:00,25.75,25.76,25.73,25.74,98500.0,13.0175,13.0225,13.0074,13.0124,98500.0
2006-12-20 12:30:00,25.75,25.76,25.71,25.71,151800.0,13.0175,13.0225,12.9973,12.9973,151800.0
2006-12-20 12:40:00,25.72,25.72,25.68,25.69,49000.0,13.0023,13.0023,12.9821,12.9872,49000.0
2006-12-20 12:50:00,25.68,25.73,25.68,25.73,56000.0,12.9821,13.0074,12.9821,13.0074,56000.0
2006-12-20 13:00:00,25.73,25.76,25.72,25.74,55000.0,13.0074,13.0225,13.0023,13.0124,55000.0
2006-12-20 13:10:00,25.74,25.75,25.71,25.72,40100.0,13.0124,13.0175,12.9973,13.0023,40100.0
2006-12-20 13:20:00,25.72,25.72,25.69,25.7,126300.0,13.0023,13.0023,12.9872,12.9922,126300.0
2006-12-20 13:30:00,25.7,25.73,25.69,25.73,95900.0,12.9922,13.0074,12.9872,13.0074,95900.0
2006-12-20 13:40:00,25.73,25.76,25.72,25.75,105000.0,13.0074,13.0225,13.0023,13.0175,105000.0
2006-12-20 13:50:00,25.75,25.76,25.73,25.75,195300.0,13.0175,13.0225,13.0074,13.0175,195300.0
2006-12-20 14:00:00,25.76,25.77,25.73,25.75,120100.0,13.0225,13.0276,13.0074,13.0175,120100.0
2006-12-20 14:10:00,25.75,25.78,25.74,25.75,122900.0,13.0175,13.0327,13.0124,13.0175,122900.0
2006-12-20 14:20:00,25.75,25.78,25.74,25.77,184900.0,13.0175,13.0327,13.0124,13.0276,184900.0
2006-12-20 14:30:00,25.78,25.79,25.76,25.77,108100.0,13.0327,13.0377,13.0225,13.0276,108100.0
2006-12-20 14:40:00,25.78,25.85,25.77,25.82,152500.0,13.0327,13.068,13.0276,13.0529,152500.0
2006-12-20 14:50:00,25.83,25.83,25.77,25.78,138700.0,13.0579,13.0579,13.0276,13.0327,138700.0
2006-12-20 15:00:00,25.78,25.79,25.75,25.76,87000.0,13.0327,13.0377,13.0175,13.0225,87000.0
2006-12-20 15:10:00,25.76,25.77,25.75,25.77,77200.0,13.0225,13.0276,13.0175,13.0276,77200.0
2006-12-20 15:20:00,25.76,25.76,25.75,25.76,58000.0,13.0225,13.0225,13.0175,13.0225,58000.0
2006-12-20 15:30:00,25.75,25.77,25.75,25.77,88400.0,13.0175,13.0276,13.0175,13.0276,88400.0
2006-12-20 15:40:00,25.77,25.77,25.75,25.75,92500.0,13.0276,13.0276,13.0175,13.0175,92500.0
2006-12-20 15:50:00,25.75,25.81,25.72,25.78,451800.0,13.0175,13.0478,13.0023,13.0327,451800.0
2006-12-21 09:30:00,25.67,25.78,25.58,25.67,204400.0,12.977,13.0327,12.9315,12.977,204400.0
2006-12-21 09:40:00,25.69,25.87,25.64,25.86,245000.0,12.9872,13.0782,12.9619,13.0731,245000.0
2006-12-21 09:50:00,25.86,25.96,25.85,25.94,335000.0,13.0731,13.1236,13.068,13.1135,335000.0
2006-12-21 10:00:00,25.94,25.98,25.93,25.96,193100.0,13.1135,13.1338,13.1085,13.1236,193100.0
2006-12-21 10:10:00,25.95,25.96,25.88,25.89,212800.0,13.1186,13.1236,13.0832,13.0883,212800.0
2006-12-21 10:20:00,25.89,25.92,25.88,25.92,200200.0,13.0883,13.1034,13.0832,13.1034,200200.0
2006-12-21 10:30:00,25.92,25.93,25.89,25.93,207800.0,13.1034,13.1085,13.0883,13.1085,207800.0
2006-12-21 10:40:00,25.93,25.95,25.92,25.94,61000.0,13.1085,13.1186,13.1034,13.1135,61000.0
2006-12-21 10:50:00,25.93,25.94,25.91,25.91,56300.0,13.1085,13.1135,13.0984,13.0984,56300.0
2006-12-21 11:00:00,25.91,25.94,25.9,25.93,104500.0,13.0984,13.1135,13.0933,13.1085,104500.0
2006-12-21 11:10:00,25.93,25.98,25.93,25.97,166200.0,13.1085,13.1338,13.1085,13.1287,166200.0
2006-12-21 11:20:00,25.96,25.99,25.95,25.98,127600.0,13.1236,13.1388,13.1186,13.1338,127600.0
2006-12-21 11:30:00,25.97,25.99,25.92,25.99,133400.0,13.1287,13.1388,13.1034,13.1388,133400.0
2006-12-21 11:40:00,25.97,25.99,25.96,25.97,150500.0,13.1287,13.1388,13.1236,13.1287,150500.0
2006-12-21 11:50:00,25.96,25.98,25.95,25.95,76100.0,13.1236,13.1338,13.1186,13.1186,76100.0
2006-12-21 12:00:00,25.95,25.96,25.89,25.94,150700.0,13.1186,13.1236,13.0883,13.1135,150700.0
2006-12-21 12:10:00,25.94,25.95,25.84,25.86,123300.0,13.1135,13.1186,13.063,13.0731,123300.0
2006-12-21 12:20:00,25.86,25.95,25.86,25.94,118100.0,13.0731,13.1186,13.0731,13.1135,118100.0
2006-12-21 12:30:00,25.94,25.94,25.87,25.91,118000.0,13.1135,13.1135,13.0782,13.0984,118000.0
2006-12-21 12:40:00,25.91,25.91,25.88,25.9,69900.0,13.0984,13.0984,13.0832,13.0933,69900.0
2006-12-21 12:50:00,25.91,25.91,25.9,25.91,36900.0,13.0984,13.0984,13.0933,13.0984,36900.0
2006-12-21 13:00:00,25.9,25.9,25.85,25.88,87700.0,13.0933,13.0933,13.068,13.0832,87700.0
2006-12-21 13:10:00,25.88,25.92,25.88,25.91,83200.0,13.0832,13.1034,13.0832,13.0984,83200.0
2006-12-21 13:20:00,25.91,25.97,25.91,25.94,139200.0,13.0984,13.1287,13.0984,13.1135,139200.0
2006-12-21 13:30:00,25.94,25.97,25.93,25.96,133700.0,13.1135,13.1287,13.1085,13.1236,133700.0
2006-12-21 13:40:00,25.95,25.97,25.9,25.92,74500.0,13.1186,13.1287,13.0933,13.1034,74500.0
2006-12-21 13:50:00,25.92,25.92,25.87,25.87,44300.0,13.1034,13.1034,13.0782,13.0782,44300.0
2006-12-21 14:00:00,25.87,25.88,25.84,25.85,41300.0,13.0782,13.0832,13.063,13.068,41300.0
2006-12-21 14:10:00,25.85,25.86,25.84,25.85,97700.0,13.068,13.0731,13.063,13.068,97700.0
2006-12-21 14:20:00,25.86,25.91,25.85,25.9,226400.0,13.0731,13.0984,13.068,13.0933,226400.0
2006-12-21 14:30:00,25.91,25.96,25.89,25.96,329900.0,13.0984,13.1236,13.0883,13.1236,329900.0
2006-12-21 14:40:00,25.96,26.02,25.95,26.0,582000.0,13.1236,13.154,13.1186,13.1439,582000.0
2006-12-21 14:50:00,26.01,26.01,25.97,25.97,214900.0,13.1489,13.1489,13.1287,13.1287,214900.0
2006-12-21 15:00:00,25.98,26.01,25.98,25.99,112300.0,13.1338,13.1489,13.1338,13.1388,112300.0
2006-12-21 15:10:00,25.98,26.0,25.98,26.0,264400.0,13.1338,13.1439,13.1338,13.1439,264400.0
2006-12-21 15:20:00,26.0,26.01,25.99,26.01,294900.0,13.1439,13.1489,13.1388,13.1489,294900.0
2006-12-21 15:30:00,26.0,26.01,26.0,26.01,218100.0,13.1439,13.1489,13.1439,13.1489,218100.0
2006-12-21 15:40:00,26.01,26.01,26.0,26.0,174400.0,13.1489,13.1489,13.1439,13.1439,174400.0
2006-12-21 15:50:00,26.01,26.09,26.0,26.06,724100.0,13.1489,13.1894,13.1439,13.1742,724100.0
2006-12-22 09:30:00,25.92,26.06,25.87,25.97,139700.0,13.1034,13.1742,13.0782,13.1287,139700.0
2006-12-22 09:40:00,25.97,25.98,25.75,25.8,268700.0,13.1287,13.1338,13.0175,13.0428,268700.0
2006-12-22 09:50:00,25.81,25.86,25.8,25.83,242800.0,13.0478,13.0731,13.0428,13.0579,242800.0
2006-12-22 10:00:00,25.83,26.01,25.82,26.0,278600.0,13.0579,13.1489,13.0529,13.1439,278600.0
2006-12-22 10:10:00,26.0,26.02,25.96,26.01,142800.0,13.1439,13.154,13.1236,13.1489,142800.0
2006-12-22 10:20:00,26.02,26.08,25.99,26.08,200600.0,13.154,13.1843,13.1388,13.1843,200600.0
2006-12-22 10:30:00,26.08,26.1,26.04,26.06,144200.0,13.1843,13.1944,13.1641,13.1742,144200.0
2006-12-22 10:40:00,26.06,26.11,26.01,26.02,120400.0,13.1742,13.1995,13.1489,13.154,120400.0
2006-12-22 10:50:00,26.02,26.07,26.02,26.06,90400.0,13.154,13.1793,13.154,13.1742,90400.0
2006-12-22 11:00:00,26.05,26.06,25.99,26.04,107700.0,13.1691,13.1742,13.1388,13.1641,107700.0
2006-12-22 11:10:00,26.04,26.04,25.97,26.01,132100.0,13.1641,13.1641,13.1287,13.1489,132100.0
2006-12-22 11:20:00,26.02,26.02,25.98,26.01,175800.0,13.154,13.154,13.1338,13.1489,175800.0
2006-12-22 11:30:00,26.01,26.01,25.96,25.99,217900.0,13.1489,13.1489,13.1236,13.1388,217900.0
2006-12-22 11:40:00,26.0,26.01,25.94,25.94,175500.0,13.1439,13.1489,13.1135,13.1135,175500.0
2006-12-22 11:50:00,25.95,26.02,25.94,26.0,126800.0,13.1186,13.154,13.1135,13.1439,126800.0
2006-12-22 12:00:00,26.0,26.04,26.0,26.04,74400.0,13.1439,13.1641,13.1439,13.1641,74400.0
2006-12-22 12:10:00,26.03,26.03,26.01,26.01,54700.0,13.159,13.159,13.1489,13.1489,54700.0
2006-12-22 12:20:00,26.02,26.03,26.01,26.02,48000.0,13.154,13.159,13.1489,13.154,48000.0
2006-12-22 12:30:00,26.02,26.02,25.95,25.99,294600.0,13.154,13.154,13.1186,13.1388,294600.0
2006-12-22 12:40:00,25.99,26.0,25.93,25.95,100600.0,13.1388,13.1439,13.1085,13.1186,100600.0
2006-12-22 12:50:00,25.96,25.96,25.92,25.92,38300.0,13.1236,13.1236,13.1034,13.1034,38300.0
2006-12-22 13:00:00,25.93,26.01,25.92,25.99,165800.0,13.1085,13.1489,13.1034,13.1388,165800.0
2006-12-22 13:10:00,26.0,26.02,25.99,26.01,61500.0,13.1439,13.154,13.1388,13.1489,61500.0
2006-12-22 13:20:00,26.0,26.01,25.96,25.97,102400.0,13.1439,13.1489,13.1236,13.1287,102400.0
2006-12-22 13:30:00,25.98,26.01,25.97,26.0,71500.0,13.1338,13.1489,13.1287,13.1439,71500.0
2006-12-22 13:40:00,26.01,26.01,25.99,26.0,56800.0,13.1489,13.1489,13.1388,13.1439,56800.0
2006-12-22 13:50:00,26.0,26.03,25.99,26.01,63600.0,13.1439,13.159,13.1388,13.1489,63600.0
2006-12-22 14:00:00,26.01,26.02,25.98,26.0,58900.0,13.1489,13.154,13.1338,13.1439,58900.0
2006-12-22 14:10:00,26.0,26.01,25.99,25.99,62700.0,13.1439,13.1489,13.1388,13.1388,62700.0
2006-12-22 14:20:00,25.99,26.02,25.98,26.0,98800.0,13.1388,13.154,13.1338,13.1439,98800.0
2006-12-22 14:30:00,26.0,26.01,25.99,26.0,60600.0,13.1439,13.1489,13.1388,13.1439,60600.0
2006-12-22 14:40:00,26.01,26.01,25.99,25.99,50800.0,13.1489,13.1489,13.1388,13.1388,50800.0
2006-12-22 14:50:00,25.99,26.01,25.99,26.0,70500.0,13.1388,13.1489,13.1388,13.1439,70500.0
2006-12-22 15:00:00,25.99,26.02,25.99,26.01,85300.0,13.1388,13.154,13.1388,13.1489,85300.0
2006-12-22 15:10:00,26.02,26.04,26.01,26.01,64700.0,13.154,13.1641,13.1489,13.1489,64700.0
2006-12-22 15:20:00,26.01,26.02,26.0,26.0,73900.0,13.1489,13.154,13.1439,13.1439,73900.0
2006-12-22 15:30:00,26.01,26.03,26.0,26.02,99900.0,13.1489,13.159,13.1439,13.154,99900.0
2006-12-22 15:40:00,26.03,26.03,26.02,26.02,137500.0,13.159,13.159,13.154,13.154,137500.0
2006-12-22 15:50:00,26.02,26.03,25.99,26.02,268700.0,13.154,13.159,13.1388,13.154,268700.0
2006-12-26 09:30:00,25.98,26.04,25.95,25.99,117300.0,13.1338,13.1641,13.1186,13.1388,117300.0
2006-12-26 09:40:00,25.99,26.03,25.98,26.02,79300.0,13.1388,13.159,13.1338,13.154,79300.0
2006-12-26 09:50:00,26.02,26.05,26.02,26.03,52800.0,13.154,13.1691,13.154,13.159,52800.0
2006-12-26 10:00:00,26.03,26.04,26.01,26.01,44500.0,13.159,13.1641,13.1489,13.1489,44500.0
2006-12-26 10:10:00,26.02,26.02,26.01,26.01,36800.0,13.154,13.154,13.1489,13.1489,36800.0
2006-12-26 10:20:00,26.01,26.02,26.01,26.02,54800.0,13.1489,13.154,13.1489,13.154,54800.0
2006-12-26 10:30:00,26.02,26.02,26.0,26.0,89300.0,13.154,13.154,13.1439,13.1439,89300.0
2006-12-26 10:40:00,26.0,26.01,25.98,25.99,53800.0,13.1439,13.1489,13.1338,13.1388,53800.0
2006-12-26 10:50:00,25.99,26.14,25.98,25.98,39400.0,13.1388,13.2146,13.1338,13.1338,39400.0
2006-12-26 11:00:00,25.98,25.99,25.98,25.99,49300.0,13.1338,13.1388,13.1338,13.1388,49300.0
2006-12-26 11:10:00,25.98,26.01,25.98,25.99,38600.0,13.1338,13.1489,13.1338,13.1388,38600.0
2006-12-26 11:20:00,26.0,26.01,25.98,26.01,73900.0,13.1439,13.1489,13.1338,13.1489,73900.0
2006-12-26 11:30:00,26.01,26.01,25.99,26.01,117600.0,13.1489,13.1489,13.1388,13.1489,117600.0
2006-12-26 11:40:00,26.0,26.01,25.99,25.99,129900.0,13.1439,13.1489,13.1388,13.1388,129900.0
2006-12-26 11:50:00,25.99,26.0,25.99,25.99,20600.0,13.1388,13.1439,13.1388,13.1388,20600.0
2006-12-26 12:00:00,25.99,26.0,25.99,25.99,43600.0,13.1388,13.1439,13.1388,13.1388,43600.0
2006-12-26 12:10:00,25.99,26.0,25.99,25.99,49400.0,13.1388,13.1439,13.1388,13.1388,49400.0
2006-12-26 12:20:00,25.99,26.0,25.99,25.99,30800.0,13.1388,13.1439,13.1388,13.1388,30800.0
2006-12-26 12:30:00,25.99,26.0,25.97,25.98,159800.0,13.1388,13.1439,13.1287,13.1338,159800.0
2006-12-26 12:40:00,25.98,26.0,25.97,25.97,111800.0,13.1338,13.1439,13.1287,13.1287,111800.0
2006-12-26 12:50:00,25.98,25.98,25.97,25.97,61500.0,13.1338,13.1338,13.1287,13.1287,61500.0
2006-12-26 13:00:00,25.97,25.97,25.94,25.96,70400.0,13.1287,13.1287,13.1135,13.1236,70400.0
2006-12-26 13:10:00,25.96,26.0,25.95,25.98,218100.0,13.1236,13.1439,13.1186,13.1338,218100.0
2006-12-26 13:20:00,25.98,25.98,25.96,25.96,26500.0,13.1338,13.1338,13.1236,13.1236,26500.0
2006-12-26 13:30:00,25.96,26.01,25.96,26.01,182300.0,13.1236,13.1489,13.1236,13.1489,182300.0
2006-12-26 13:40:00,26.01,26.01,26.0,26.0,148900.0,13.1489,13.1489,13.1439,13.1439,148900.0
2006-12-26 13:50:00,26.0,26.01,26.0,26.01,79600.0,13.1439,13.1489,13.1439,13.1489,79600.0
2006-12-26 14:00:00,26.01,26.02,25.99,26.0,66200.0,13.1489,13.154,13.1388,13.1439,66200.0
2006-12-26 14:10:00,26.0,26.01,25.99,26.0,61100.0,13.1439,13.1489,13.1388,13.1439,61100.0
2006-12-26 14:20:00,26.0,26.01,26.0,26.01,43900.0,13.1439,13.1489,13.1439,13.1489,43900.0
2006-12-26 14:30:00,26.01,26.01,26.0,26.0,37900.0,13.1489,13.1489,13.1439,13.1439,37900.0
2006-12-26 14:40:00,26.01,26.03,26.0,26.02,145700.0,13.1489,13.159,13.1439,13.154,145700.0
2006-12-26 14:50:00,26.01,26.03,26.0,26.02,86000.0,13.1489,13.159,13.1439,13.154,86000.0
2006-12-26 15:00:00,26.01,26.03,26.01,26.02,42200.0,13.1489,13.159,13.1489,13.154,42200.0
2006-12-26 15:10:00,26.02,26.03,26.02,26.03,110000.0,13.154,13.159,13.154,13.159,110000.0
2006-12-26 15:20:00,26.03,26.07,26.02,26.07,128400.0,13.159,13.1793,13.154,13.1793,128400.0
2006-12-26 15:30:00,26.06,26.07,26.05,26.06,78900.0,13.1742,13.1793,13.1691,13.1742,78900.0
2006-12-26 15:40:00,26.06,26.07,26.04,26.05,214100.0,13.1742,13.1793,13.1641,13.1691,214100.0
2006-12-26 15:50:00,26.05,26.08,26.05,26.06,215900.0,13.1691,13.1843,13.1691,13.1742,215900.0
2006-12-27 09:30:00,26.15,26.2,26.09,26.19,172600.0,13.2197,13.245,13.1894,13.2399,172600.0
2006-12-27 09:40:00,26.19,26.24,26.16,26.21,176900.0,13.2399,13.2652,13.2248,13.25,176900.0
2006-12-27 09:50:00,26.21,26.31,26.2,26.31,187200.0,13.25,13.3006,13.245,13.3006,187200.0
2006-12-27 10:00:00,26.31,26.31,26.22,26.27,283100.0,13.3006,13.3006,13.2551,13.2804,283100.0
2006-12-27 10:10:00,26.26,26.27,26.13,26.13,343900.0,13.2753,13.2804,13.2096,13.2096,343900.0
2006-12-27 10:20:00,26.13,26.21,26.12,26.21,175700.0,13.2096,13.25,13.2045,13.25,175700.0
2006-12-27 10:30:00,26.2,26.21,26.18,26.19,44700.0,13.245,13.25,13.2349,13.2399,44700.0
2006-12-27 10:40:00,26.18,26.21,26.18,26.19,98800.0,13.2349,13.25,13.2349,13.2399,98800.0
2006-12-27 10:50:00,26.2,26.24,26.18,26.23,153300.0,13.245,13.2652,13.2349,13.2601,153300.0
2006-12-27 11:00:00,26.24,26.3,26.24,26.3,137900.0,13.2652,13.2955,13.2652,13.2955,137900.0
2006-12-27 11:10:00,26.3,26.31,26.3,26.3,62000.0,13.2955,13.3006,13.2955,13.2955,62000.0
2006-12-27 11:20:00,26.3,26.32,26.3,26.31,116600.0,13.2955,13.3056,13.2955,13.3006,116600.0
2006-12-27 11:30:00,26.31,26.33,26.3,26.32,162100.0,13.3006,13.3107,13.2955,13.3056,162100.0
2006-12-27 11:40:00,26.32,26.37,26.31,26.36,195700.0,13.3056,13.3309,13.3006,13.3259,195700.0
2006-12-27 11:50:00,26.36,26.37,26.34,26.34,56900.0,13.3259,13.3309,13.3158,13.3158,56900.0
2006-12-27 12:00:00,26.35,26.35,26.31,26.32,103800.0,13.3208,13.3208,13.3006,13.3056,103800.0
2006-12-27 12:10:00,26.32,26.33,26.31,26.33,170200.0,13.3056,13.3107,13.3006,13.3107,170200.0
2006-12-27 12:20:00,26.33,26.33,26.28,26.3,231300.0,13.3107,13.3107,13.2854,13.2955,231300.0
2006-12-27 12:30:00,26.29,26.32,26.29,26.31,87800.0,13.2905,13.3056,13.2905,13.3006,87800.0
2006-12-27 12:40:00,26.32,26.34,26.32,26.34,62800.0,13.3056,13.3158,13.3056,13.3158,62800.0
2006-12-27 12:50:00,26.34,26.34,26.31,26.32,86600.0,13.3158,13.3158,13.3006,13.3056,86600.0
2006-12-27 13:00:00,26.32,26.32,26.3,26.31,39900.0,13.3056,13.3056,13.2955,13.3006,39900.0
2006-12-27 13:10:00,26.3,26.35,26.3,26.34,96000.0,13.2955,13.3208,13.2955,13.3158,96000.0
2006-12-27 13:20:00,26.34,26.34,26.31,26.32,54600.0,13.3158,13.3158,13.3006,13.3056,54600.0
2006-12-27 13:30:00,26.31,26.32,26.31,26.31,66700.0,13.3006,13.3056,13.3006,13.3006,66700.0
2006-12-27 13:40:00,26.31,26.33,26.31,26.32,66900.0,13.3006,13.3107,13.3006,13.3056,66900.0
2006-12-27 13:50:00,26.33,26.33,26.31,26.33,57100.0,13.3107,13.3107,13.3006,13.3107,57100.0
2006-12-27 14:00:00,26.33,26.34,26.31,26.31,66500.0,13.3107,13.3158,13.3006,13.3006,66500.0
2006-12-27 14:10:00,26.32,26.35,26.31,26.35,88400.0,13.3056,13.3208,13.3006,13.3208,88400.0
2006-12-27 14:20:00,26.34,26.35,26.34,26.35,39600.0,13.3158,13.3208,13.3158,13.3208,39600.0
2006-12-27 14:30:00,26.34,26.35,26.34,26.35,65100.0,13.3158,13.3208,13.3158,13.3208,65100.0
2006-12-27 14:40:00,26.35,26.35,26.34,26.34,89500.0,13.3208,13.3208,13.3158,13.3158,89500.0
2006-12-27 14:50:00,26.35,26.35,26.34,26.34,63000.0,13.3208,13.3208,13.3158,13.3158,63000.0
2006-12-27 15:00:00,26.35,26.36,26.34,26.35,88200.0,13.3208,13.3259,13.3158,13.3208,88200.0
2006-12-27 15:10:00,26.35,26.36,26.35,26.35,93100.0,13.3208,13.3259,13.3208,13.3208,93100.0
2006-12-27 15:20:00,26.36,26.36,26.34,26.35,202900.0,13.3259,13.3259,13.3158,13.3208,202900.0
2006-12-27 15:30:00,26.35,26.35,26.31,26.32,160600.0,13.3208,13.3208,13.3006,13.3056,160600.0
2006-12-27 15:40:00,26.32,26.32,26.31,26.32,203000.0,13.3056,13.3056,13.3006,13.3056,203000.0
2006-12-27 15:50:00,26.32,26.33,26.29,26.3,346000.0,13.3056,13.3107,13.2905,13.2955,346000.0
2006-12-28 09:30:00,26.3,26.35,26.25,26.31,172200.0,13.2955,13.3208,13.2703,13.3006,172200.0
2006-12-28 09:40:00,26.3,26.32,26.26,26.31,248500.0,13.2955,13.3056,13.2753,13.3006,248500.0
2006-12-28 09:50:00,26.31,26.31,26.21,26.27,275400.0,13.3006,13.3006,13.25,13.2804,275400.0
2006-12-28 10:00:00,26.27,26.35,26.24,26.33,217200.0,13.2804,13.3208,13.2652,13.3107,217200.0
2006-12-28 10:10:00,26.33,26.35,26.31,26.35,97500.0,13.3107,13.3208,13.3006,13.3208,97500.0
2006-12-28 10:20:00,26.34,26.39,26.33,26.36,179300.0,13.3158,13.341,13.3107,13.3259,179300.0
2006-12-28 10:30:00,26.35,26.37,26.35,26.36,86300.0,13.3208,13.3309,13.3208,13.3259,86300.0
2006-12-28 10:40:00,26.35,26.37,26.35,26.35,46000.0,13.3208,13.3309,13.3208,13.3208,46000.0
2006-12-28 10:50:00,26.35,26.41,26.35,26.39,262400.0,13.3208,13.3511,13.3208,13.341,262400.0
2006-12-28 11:00:00,26.39,26.4,26.37,26.4,184500.0,13.341,13.3461,13.3309,13.3461,184500.0
2006-12-28 11:10:00,26.4,26.4,26.36,26.36,176800.0,13.3461,13.3461,13.3259,13.3259,176800.0
2006-12-28 11:20:00,26.37,26.39,26.36,26.39,153000.0,13.3309,13.341,13.3259,13.341,153000.0
2006-12-28 11:30:00,26.39,26.4,26.34,26.35,156400.0,13.341,13.3461,13.3158,13.3208,156400.0
2006-12-28 11:40:00,26.35,26.4,26.34,26.4,124700.0,13.3208,13.3461,13.3158,13.3461,124700.0
2006-12-28 11:50:00,26.4,26.4,26.37,26.38,127900.0,13.3461,13.3461,13.3309,13.336,127900.0
2006-12-28 12:00:00,26.38,26.39,26.36,26.37,95200.0,13.336,13.341,13.3259,13.3309,95200.0
2006-12-28 12:10:00,26.36,26.37,26.35,26.36,128100.0,13.3259,13.3309,13.3208,13.3259,128100.0
2006-12-28 12:20:00,26.36,26.38,26.36,26.38,61100.0,13.3259,13.336,13.3259,13.336,61100.0
2006-12-28 12:30:00,26.38,26.4,26.36,26.39,101900.0,13.336,13.3461,13.3259,13.341,101900.0
2006-12-28 12:40:00,26.38,26.4,26.38,26.38,70000.0,13.336,13.3461,13.336,13.336,70000.0
2006-12-28 12:50:00,26.38,26.39,26.37,26.37,54100.0,13.336,13.341,13.3309,13.3309,54100.0
2006-12-28 13:00:00,26.37,26.38,26.36,26.36,31000.0,13.3309,13.336,13.3259,13.3259,31000.0
2006-12-28 13:10:00,26.37,26.38,26.36,26.36,98900.0,13.3309,13.336,13.3259,13.3259,98900.0
2006-12-28 13:20:00,26.37,26.37,26.36,26.36,27400.0,13.3309,13.3309,13.3259,13.3259,27400.0
2006-12-28 13:30:00,26.37,26.41,26.36,26.39,174300.0,13.3309,13.3511,13.3259,13.341,174300.0
2006-12-28 13:40:00,26.4,26.4,26.38,26.39,19700.0,13.3461,13.3461,13.336,13.341,19700.0
2006-12-28 13:50:00,26.39,26.39,26.36,26.37,38300.0,13.341,13.341,13.3259,13.3309,38300.0
2006-12-28 14:00:00,26.36,26.37,26.36,26.37,25200.0,13.3259,13.3309,13.3259,13.3309,25200.0
2006-12-28 14:10:00,26.37,26.39,26.35,26.37,100900.0,13.3309,13.341,13.3208,13.3309,100900.0
2006-12-28 14:20:00,26.37,26.38,26.35,26.37,102100.0,13.3309,13.336,13.3208,13.3309,102100.0
2006-12-28 14:30:00,26.38,26.39,26.37,26.38,78100.0,13.336,13.341,13.3309,13.336,78100.0
2006-12-28 14:40:00,26.37,26.38,26.37,26.37,34900.0,13.3309,13.336,13.3309,13.3309,34900.0
2006-12-28 14:50:00,26.37,26.38,26.37,26.38,85600.0,13.3309,13.336,13.3309,13.336,85600.0
2006-12-28 15:00:00,26.38,26.39,26.37,26.37,145900.0,13.336,13.341,13.3309,13.3309,145900.0
2006-12-28 15:10:00,26.37,26.38,26.37,26.38,48900.0,13.3309,13.336,13.3309,13.336,48900.0
2006-12-28 15:20:00,26.38,26.38,26.35,26.35,107800.0,13.336,13.336,13.3208,13.3208,107800.0
2006-12-28 15:30:00,26.35,26.36,26.34,26.34,58800.0,13.3208,13.3259,13.3158,13.3158,58800.0
2006-12-28 15:40:00,26.34,26.35,26.33,26.33,160700.0,13.3158,13.3208,13.3107,13.3107,160700.0
2006-12-28 15:50:00,26.34,26.34,26.31,26.32,199200.0,13.3158,13.3158,13.3006,13.3056,199200.0
2006-12-29 09:30:00,26.25,26.35,26.25,26.28,186300.0,13.2703,13.3208,13.2703,13.2854,186300.0
2006-12-29 09:40:00,26.29,26.29,26.25,26.25,63700.0,13.2905,13.2905,13.2703,13.2703,63700.0
2006-12-29 09:50:00,26.25,26.25,26.17,26.17,120500.0,13.2703,13.2703,13.2298,13.2298,120500.0
2006-12-29 10:00:00,26.18,26.25,26.17,26.21,188100.0,13.2349,13.2703,13.2298,13.25,188100.0
2006-12-29 10:10:00,26.2,26.23,26.19,26.22,198700.0,13.245,13.2601,13.2399,13.2551,198700.0
2006-12-29 10:20:00,26.22,26.24,26.21,26.22,91000.0,13.2551,13.2652,13.25,13.2551,91000.0
2006-12-29 10:30:00,26.22,26.23,26.19,26.21,228900.0,13.2551,13.2601,13.2399,13.25,228900.0
2006-12-29 10:40:00,26.21,26.21,26.18,26.19,54600.0,13.25,13.25,13.2349,13.2399,54600.0
2006-12-29 10:50:00,26.18,26.2,26.18,26.19,63100.0,13.2349,13.245,13.2349,13.2399,63100.0
2006-12-29 11:00:00,26.19,26.21,26.18,26.2,139300.0,13.2399,13.25,13.2349,13.245,139300.0
2006-12-29 11:10:00,26.2,26.23,26.19,26.2,281500.0,13.245,13.2601,13.2399,13.245,281500.0
2006-12-29 11:20:00,26.2,26.21,26.19,26.19,124200.0,13.245,13.25,13.2399,13.2399,124200.0
2006-12-29 11:30:00,26.2,26.21,26.19,26.2,91000.0,13.245,13.25,13.2399,13.245,91000.0
2006-12-29 11:40:00,26.2,26.21,26.19,26.2,95200.0,13.245,13.25,13.2399,13.245,95200.0
2006-12-29 11:50:00,26.2,26.21,26.18,26.19,130500.0,13.245,13.25,13.2349,13.2399,130500.0
2006-12-29 12:00:00,26.19,26.2,26.18,26.19,167500.0,13.2399,13.245,13.2349,13.2399,167500.0
2006-12-29 12:10:00,26.2,26.2,26.18,26.19,92800.0,13.245,13.245,13.2349,13.2399,92800.0
2006-12-29 12:20:00,26.19,26.19,26.18,26.19,109000.0,13.2399,13.2399,13.2349,13.2399,109000.0
2006-12-29 12:30:00,26.18,26.2,26.18,26.19,122300.0,13.2349,13.245,13.2349,13.2399,122300.0
2006-12-29 12:40:00,26.2,26.2,26.17,26.2,150300.0,13.245,13.245,13.2298,13.245,150300.0
2006-12-29 12:50:00,26.19,26.2,26.17,26.19,143900.0,13.2399,13.245,13.2298,13.2399,143900.0
2006-12-29 13:00:00,26.19,26.23,26.19,26.22,121900.0,13.2399,13.2601,13.2399,13.2551,121900.0
2006-12-29 13:10:00,26.23,26.23,26.21,26.21,31800.0,13.2601,13.2601,13.25,13.25,31800.0
2006-12-29 13:20:00,26.22,26.22,26.21,26.22,68400.0,13.2551,13.2551,13.25,13.2551,68400.0
2006-12-29 13:30:00,26.22,26.23,26.21,26.21,211700.0,13.2551,13.2601,13.25,13.25,211700.0
2006-12-29 13:40:00,26.22,26.22,26.21,26.22,134100.0,13.2551,13.2551,13.25,13.2551,134100.0
2006-12-29 13:50:00,26.21,26.22,26.2,26.21,337400.0,13.25,13.2551,13.245,13.25,337400.0
2006-12-29 14:00:00,26.21,26.22,26.2,26.2,33700.0,13.25,13.2551,13.245,13.245,33700.0
2006-12-29 14:10:00,26.2,26.21,26.2,26.2,46200.0,13.245,13.25,13.245,13.245,46200.0
2006-12-29 14:20:00,26.2,26.22,26.18,26.22,134500.0,13.245,13.2551,13.2349,13.2551,134500.0
2006-12-29 14:30:00,26.21,26.22,26.19,26.21,193200.0,13.25,13.2551,13.2399,13.25,193200.0
2006-12-29 14:40:00,26.21,26.22,26.2,26.21,92300.0,13.25,13.2551,13.245,13.25,92300.0
2006-12-29 14:50:00,26.21,26.24,26.21,26.24,263100.0,13.25,13.2652,13.25,13.2652,263100.0
2006-12-29 15:00:00,26.23,26.27,26.23,26.27,205300.0,13.2601,13.2804,13.2601,13.2804,205300.0
2006-12-29 15:10:00,26.27,26.31,26.26,26.31,324400.0,13.2804,13.3006,13.2753,13.3006,324400.0
2006-12-29 15:20:00,26.31,26.31,26.26,26.26,269900.0,13.3006,13.3006,13.2753,13.2753,269900.0
2006-12-29 15:30:00,26.26,26.33,26.25,26.33,339400.0,13.2753,13.3107,13.2703,13.3107,339400.0
2006-12-29 15:40:00,26.33,26.36,26.32,26.33,288500.0,13.3107,13.3259,13.3056,13.3107,288500.0
2006-12-29 15:50:00,26.34,26.36,26.31,26.32,580400.0,13.3158,13.3259,13.3006,13.3056,580400.0
2007-01-03 09:30:00,26.21,26.62,26.21,26.42,537000.0,13.3907,13.6001,13.3907,13.498,537000.0
2007-01-03 09:40:00,26.42,26.43,26.28,26.29,376000.0,13.498,13.5031,13.4264,13.4315,376000.0
2007-01-03 09:50:00,26.29,26.3,26.23,26.23,228800.0,13.4315,13.4367,13.4009,13.4009,228800.0
2007-01-03 10:00:00,26.24,26.32,26.23,26.3,387900.0,13.406,13.4469,13.4009,13.4367,387900.0
2007-01-03 10:10:00,26.3,26.35,26.29,26.3,252600.0,13.4367,13.4622,13.4315,13.4367,252600.0
2007-01-03 10:20:00,26.31,26.35,26.3,26.31,228200.0,13.4418,13.4622,13.4367,13.4418,228200.0
2007-01-03 10:30:00,26.32,26.35,26.31,26.35,233400.0,13.4469,13.4622,13.4418,13.4622,233400.0
2007-01-03 10:40:00,26.35,26.35,26.29,26.29,176400.0,13.4622,13.4622,13.4315,13.4315,176400.0
2007-01-03 10:50:00,26.29,26.29,26.24,26.25,124800.0,13.4315,13.4315,13.406,13.4111,124800.0
2007-01-03 11:00:00,26.24,26.25,26.2,26.21,286000.0,13.406,13.4111,13.3856,13.3907,286000.0
2007-01-03 11:10:00,26.2,26.3,26.2,26.3,319300.0,13.3856,13.4367,13.3856,13.4367,319300.0
2007-01-03 11:20:00,26.29,26.37,26.0,26.37,337100.0,13.4315,13.4724,13.2834,13.4724,337100.0
2007-01-03 11:30:00,26.36,26.44,26.35,26.43,557700.0,13.4673,13.5082,13.4622,13.5031,557700.0
2007-01-03 11:40:00,26.43,26.47,26.42,26.45,373500.0,13.5031,13.5235,13.498,13.5133,373500.0
2007-01-03 11:50:00,26.45,26.49,26.43,26.47,269400.0,13.5133,13.5337,13.5031,13.5235,269400.0
2007-01-03 12:00:00,26.47,26.5,26.47,26.48,233500.0,13.5235,13.5388,13.5235,13.5286,233500.0
2007-01-03 12:10:00,26.47,26.5,26.45,26.46,208800.0,13.5235,13.5388,13.5133,13.5184,208800.0
2007-01-03 12:20:00,26.46,26.48,26.45,26.45,145100.0,13.5184,13.5286,13.5133,13.5133,145100.0
2007-01-03 12:30:00,26.45,26.47,26.45,26.46,341200.0,13.5133,13.5235,13.5133,13.5184,341200.0
2007-01-03 12:40:00,26.46,26.5,26.46,26.49,86000.0,13.5184,13.5388,13.5184,13.5337,86000.0
2007-01-03 12:50:00,26.5,26.5,26.47,26.47,52300.0,13.5388,13.5388,13.5235,13.5235,52300.0
2007-01-03 13:00:00,26.47,26.48,26.46,26.46,225800.0,13.5235,13.5286,13.5184,13.5184,225800.0
2007-01-03 13:10:00,26.46,26.48,26.44,26.46,507000.0,13.5184,13.5286,13.5082,13.5184,507000.0
2007-01-03 13:20:00,26.46,26.47,26.42,26.47,364800.0,13.5184,13.5235,13.498,13.5235,364800.0
2007-01-03 13:30:00,26.46,26.49,26.46,26.48,203100.0,13.5184,13.5337,13.5184,13.5286,203100.0
2007-01-03 13:40:00,26.49,26.49,26.48,26.48,98300.0,13.5337,13.5337,13.5286,13.5286,98300.0
2007-01-03 13:50:00,26.48,26.51,26.48,26.51,250400.0,13.5286,13.5439,13.5286,13.5439,250400.0
2007-01-03 14:00:00,26.51,26.51,26.42,26.43,322500.0,13.5439,13.5439,13.498,13.5031,322500.0
2007-01-03 14:10:00,26.44,26.44,26.35,26.39,261400.0,13.5082,13.5082,13.4622,13.4826,261400.0
2007-01-03 14:20:00,26.4,26.41,26.35,26.41,85200.0,13.4877,13.4928,13.4622,13.4928,85200.0
2007-01-03 14:30:00,26.41,26.42,26.4,26.41,145100.0,13.4928,13.498,13.4877,13.4928,145100.0
2007-01-03 14:40:00,26.41,26.42,26.35,26.38,146800.0,13.4928,13.498,13.4622,13.4775,146800.0
2007-01-03 14:50:00,26.38,26.39,26.33,26.33,161300.0,13.4775,13.4826,13.452,13.452,161300.0
2007-01-03 15:00:00,26.34,26.36,26.3,26.35,113300.0,13.4571,13.4673,13.4367,13.4622,113300.0
2007-01-03 15:10:00,26.35,26.38,26.33,26.33,110800.0,13.4622,13.4775,13.452,13.452,110800.0
2007-01-03 15:20:00,26.33,26.36,26.33,26.35,190800.0,13.452,13.4673,13.452,13.4622,190800.0
2007-01-03 15:30:00,26.36,26.44,26.35,26.43,253100.0,13.4673,13.5082,13.4622,13.5031,253100.0
2007-01-03 15:40:00,26.44,26.45,26.41,26.41,185100.0,13.5082,13.5133,13.4928,13.4928,185100.0
2007-01-03 15:50:00,26.42,26.42,26.37,26.39,362500.0,13.498,13.498,13.4724,13.4826,362500.0
2007-01-04 09:30:00,26.45,26.55,26.33,26.46,363400.0,13.5133,13.5644,13.452,13.5184,363400.0
2007-01-04 09:40:00,26.47,26.47,26.35,26.41,212700.0,13.5235,13.5235,13.4622,13.4928,212700.0
2007-01-04 09:50:00,26.41,26.51,26.41,26.5,172300.0,13.4928,13.5439,13.4928,13.5388,172300.0
2007-01-04 10:00:00,26.5,26.55,26.3,26.35,548200.0,13.5388,13.5644,13.4367,13.4622,548200.0
2007-01-04 10:10:00,26.35,26.39,26.3,26.33,225800.0,13.4622,13.4826,13.4367,13.452,225800.0
2007-01-04 10:20:00,26.32,26.35,26.28,26.31,169300.0,13.4469,13.4622,13.4264,13.4418,169300.0
2007-01-04 10:30:00,26.32,26.38,26.31,26.32,174200.0,13.4469,13.4775,13.4418,13.4469,174200.0
2007-01-04 10:40:00,26.32,26.34,26.31,26.34,82900.0,13.4469,13.4571,13.4418,13.4571,82900.0
2007-01-04 10:50:00,26.34,26.7,26.34,26.6,707000.0,13.4571,13.641,13.4571,13.5899,707000.0
2007-01-04 11:00:00,26.61,26.76,26.6,26.74,819100.0,13.595,13.6717,13.5899,13.6614,819100.0
2007-01-04 11:10:00,26.73,26.74,26.59,26.63,529800.0,13.6563,13.6614,13.5848,13.6052,529800.0
2007-01-04 11:20:00,26.62,26.77,26.62,26.76,381500.0,13.6001,13.6768,13.6001,13.6717,381500.0
2007-01-04 11:30:00,26.77,26.84,26.75,26.78,443000.0,13.6768,13.7125,13.6666,13.6819,443000.0
2007-01-04 11:40:00,26.78,26.95,26.78,26.95,790400.0,13.6819,13.7687,13.6819,13.7687,790400.0
2007-01-04 11:50:00,26.95,26.98,26.87,26.96,336600.0,13.7687,13.7841,13.7279,13.7738,336600.0
2007-01-04 12:00:00,26.95,27.03,26.92,26.92,1245100.0,13.7687,13.8096,13.7534,13.7534,1245100.0
2007-01-04 12:10:00,26.92,26.92,26.79,26.81,762800.0,13.7534,13.7534,13.687,13.6972,762800.0
2007-01-04 12:20:00,26.82,26.87,26.82,26.85,400000.0,13.7023,13.7279,13.7023,13.7176,400000.0
2007-01-04 12:30:00,26.84,26.86,26.79,26.83,316100.0,13.7125,13.7228,13.687,13.7074,316100.0
2007-01-04 12:40:00,26.82,26.83,26.75,26.76,1809000.0,13.7023,13.7074,13.6666,13.6717,1809000.0
2007-01-04 12:50:00,26.76,26.76,26.74,26.76,79400.0,13.6717,13.6717,13.6614,13.6717,79400.0
2007-01-04 13:00:00,26.76,26.83,26.76,26.83,201800.0,13.6717,13.7074,13.6717,13.7074,201800.0
2007-01-04 13:10:00,26.82,26.86,26.81,26.84,248900.0,13.7023,13.7228,13.6972,13.7125,248900.0
2007-01-04 13:20:00,26.85,26.85,26.75,26.84,227700.0,13.7176,13.7176,13.6666,13.7125,227700.0
2007-01-04 13:30:00,26.83,26.84,26.78,26.81,136100.0,13.7074,13.7125,13.6819,13.6972,136100.0
2007-01-04 13:40:00,26.8,26.81,26.73,26.74,72700.0,13.6921,13.6972,13.6563,13.6614,72700.0
2007-01-04 13:50:00,26.74,26.76,26.71,26.71,115700.0,13.6614,13.6717,13.6461,13.6461,115700.0
2007-01-04 14:00:00,26.71,26.74,26.7,26.71,107300.0,13.6461,13.6614,13.641,13.6461,107300.0
2007-01-04 14:10:00,26.72,26.72,26.64,26.69,227600.0,13.6512,13.6512,13.6104,13.6359,227600.0
2007-01-04 14:20:00,26.69,26.72,26.66,26.7,186200.0,13.6359,13.6512,13.6206,13.641,186200.0
2007-01-04 14:30:00,26.7,26.73,26.68,26.7,221500.0,13.641,13.6563,13.6308,13.641,221500.0
2007-01-04 14:40:00,26.7,26.75,26.69,26.75,282700.0,13.641,13.6666,13.6359,13.6666,282700.0
2007-01-04 14:50:00,26.75,26.84,26.75,26.79,267000.0,13.6666,13.7125,13.6666,13.687,267000.0
2007-01-04 15:00:00,26.79,26.8,26.76,26.76,211300.0,13.687,13.6921,13.6717,13.6717,211300.0
2007-01-04 15:10:00,26.76,26.77,26.7,26.71,209200.0,13.6717,13.6768,13.641,13.6461,209200.0
2007-01-04 15:20:00,26.72,26.73,26.68,26.69,317800.0,13.6512,13.6563,13.6308,13.6359,317800.0
2007-01-04 15:30:00,26.69,26.72,26.68,26.71,309600.0,13.6359,13.6512,13.6308,13.6461,309600.0
2007-01-04 15:40:00,26.71,26.71,26.7,26.7,391800.0,13.6461,13.6461,13.641,13.641,391800.0
2007-01-04 15:50:00,26.71,26.71,26.67,26.67,476700.0,13.6461,13.6461,13.6257,13.6257,476700.0
2007-01-05 09:30:00,26.69,26.73,26.41,26.45,482200.0,13.6359,13.6563,13.4928,13.5133,482200.0
2007-01-05 09:40:00,26.45,26.58,26.44,26.57,376600.0,13.5133,13.5797,13.5082,13.5746,376600.0
2007-01-05 09:50:00,26.56,26.56,26.38,26.45,257600.0,13.5695,13.5695,13.4775,13.5133,257600.0
2007-01-05 10:00:00,26.45,26.52,26.4,26.52,242300.0,13.5133,13.549,13.4877,13.549,242300.0
2007-01-05 10:10:00,26.52,26.52,26.49,26.51,109000.0,13.549,13.549,13.5337,13.5439,109000.0
2007-01-05 10:20:00,26.5,26.51,26.42,26.42,90000.0,13.5388,13.5439,13.498,13.498,90000.0
2007-01-05 10:30:00,26.42,26.43,26.3,26.31,178600.0,13.498,13.5031,13.4367,13.4418,178600.0
2007-01-05 10:40:00,26.3,26.37,26.3,26.35,181200.0,13.4367,13.4724,13.4367,13.4622,181200.0
2007-01-05 10:50:00,26.36,26.36,26.25,26.25,258100.0,13.4673,13.4673,13.4111,13.4111,258100.0
2007-01-05 11:00:00,26.26,26.29,26.17,26.18,306000.0,13.4162,13.4315,13.3702,13.3753,306000.0
2007-01-05 11:10:00,26.18,26.21,26.11,26.21,212800.0,13.3753,13.3907,13.3396,13.3907,212800.0
2007-01-05 11:20:00,26.21,26.22,26.19,26.2,261800.0,13.3907,13.3958,13.3805,13.3856,261800.0
2007-01-05 11:30:00,26.19,26.27,26.17,26.27,247400.0,13.3805,13.4213,13.3702,13.4213,247400.0
2007-01-05 11:40:00,26.26,26.31,26.26,26.3,161000.0,13.4162,13.4418,13.4162,13.4367,161000.0
2007-01-05 11:50:00,26.3,26.34,26.29,26.33,118900.0,13.4367,13.4571,13.4315,13.452,118900.0
2007-01-05 12:00:00,26.34,26.34,26.28,26.29,164400.0,13.4571,13.4571,13.4264,13.4315,164400.0
2007-01-05 12:10:00,26.28,26.31,26.27,26.28,131000.0,13.4264,13.4418,13.4213,13.4264,131000.0
2007-01-05 12:20:00,26.28,26.29,26.24,26.26,78500.0,13.4264,13.4315,13.406,13.4162,78500.0
2007-01-05 12:30:00,26.26,26.27,26.25,26.27,57700.0,13.4162,13.4213,13.4111,13.4213,57700.0
2007-01-05 12:40:00,26.26,26.27,26.23,26.23,115300.0,13.4162,13.4213,13.4009,13.4009,115300.0
2007-01-05 12:50:00,26.24,26.25,26.15,26.17,186100.0,13.406,13.4111,13.36,13.3702,186100.0
2007-01-05 13:00:00,26.16,26.17,26.14,26.15,92900.0,13.3651,13.3702,13.3549,13.36,92900.0
2007-01-05 13:10:00,26.15,26.16,26.13,26.16,85800.0,13.36,13.3651,13.3498,13.3651,85800.0
2007-01-05 13:20:00,26.16,26.22,26.15,26.19,109700.0,13.3651,13.3958,13.36,13.3805,109700.0
2007-01-05 13:30:00,26.18,26.19,26.1,26.12,202300.0,13.3753,13.3805,13.3345,13.3447,202300.0
2007-01-05 13:40:00,26.12,26.14,26.1,26.14,106900.0,13.3447,13.3549,13.3345,13.3549,106900.0
2007-01-05 13:50:00,26.14,26.17,26.14,26.16,86700.0,13.3549,13.3702,13.3549,13.3651,86700.0
2007-01-05 14:00:00,26.16,26.16,26.1,26.11,258200.0,13.3651,13.3651,13.3345,13.3396,258200.0
2007-01-05 14:10:00,26.11,26.14,26.1,26.11,85500.0,13.3396,13.3549,13.3345,13.3396,85500.0
2007-01-05 14:20:00,26.11,26.13,26.1,26.13,69300.0,13.3396,13.3498,13.3345,13.3498,69300.0
2007-01-05 14:30:00,26.13,26.18,26.11,26.11,109400.0,13.3498,13.3753,13.3396,13.3396,109400.0
2007-01-05 14:40:00,26.12,26.12,26.09,26.1,102800.0,13.3447,13.3447,13.3294,13.3345,102800.0
2007-01-05 14:50:00,26.11,26.14,26.1,26.11,116600.0,13.3396,13.3549,13.3345,13.3396,116600.0
2007-01-05 15:00:00,26.12,26.12,26.07,26.1,243500.0,13.3447,13.3447,13.3191,13.3345,243500.0
2007-01-05 15:10:00,26.11,26.11,26.05,26.08,284400.0,13.3396,13.3396,13.3089,13.3243,284400.0
2007-01-05 15:20:00,26.09,26.1,26.08,26.09,311500.0,13.3294,13.3345,13.3243,13.3294,311500.0
2007-01-05 15:30:00,26.1,26.11,26.06,26.11,270300.0,13.3345,13.3396,13.314,13.3396,270300.0
2007-01-05 15:40:00,26.11,26.19,26.11,26.19,466000.0,13.3396,13.3805,13.3396,13.3805,466000.0
2007-01-05 15:50:00,26.19,26.22,26.16,26.16,471200.0,13.3805,13.3958,13.3651,13.3651,471200.0
2007-01-08 09:30:00,26.1,26.16,25.87,26.06,338100.0,13.3345,13.3651,13.217,13.314,338100.0
2007-01-08 09:40:00,26.06,26.07,25.9,25.95,199600.0,13.314,13.3191,13.2323,13.2578,199600.0
2007-01-08 09:50:00,25.96,26.06,25.93,25.98,332500.0,13.2629,13.314,13.2476,13.2732,332500.0
2007-01-08 10:00:00,25.98,26.01,25.86,25.88,204100.0,13.2732,13.2885,13.2119,13.2221,204100.0
2007-01-08 10:10:00,25.88,25.89,25.73,25.77,352500.0,13.2221,13.2272,13.1454,13.1659,352500.0
2007-01-08 10:20:00,25.77,25.86,25.76,25.85,176300.0,13.1659,13.2119,13.1608,13.2067,176300.0
2007-01-08 10:30:00,25.85,25.89,25.84,25.89,108900.0,13.2067,13.2272,13.2016,13.2272,108900.0
2007-01-08 10:40:00,25.89,25.96,25.89,25.93,117500.0,13.2272,13.2629,13.2272,13.2476,117500.0
2007-01-08 10:50:00,25.93,25.98,25.91,25.91,227000.0,13.2476,13.2732,13.2374,13.2374,227000.0
2007-01-08 11:00:00,25.91,25.92,25.9,25.91,105600.0,13.2374,13.2425,13.2323,13.2374,105600.0
2007-01-08 11:10:00,25.91,26.07,25.91,26.07,222400.0,13.2374,13.3191,13.2374,13.3191,222400.0
2007-01-08 11:20:00,26.06,26.15,26.05,26.05,198900.0,13.314,13.36,13.3089,13.3089,198900.0
2007-01-08 11:30:00,26.05,26.11,26.05,26.09,191900.0,13.3089,13.3396,13.3089,13.3294,191900.0
2007-01-08 11:40:00,26.09,26.12,26.08,26.1,80100.0,13.3294,13.3447,13.3243,13.3345,80100.0
2007-01-08 11:50:00,26.1,26.1,26.05,26.07,82900.0,13.3345,13.3345,13.3089,13.3191,82900.0
2007-01-08 12:00:00,26.07,26.07,26.04,26.05,44600.0,13.3191,13.3191,13.3038,13.3089,44600.0
2007-01-08 12:10:00,26.05,26.05,26.01,26.02,35300.0,13.3089,13.3089,13.2885,13.2936,35300.0
2007-01-08 12:20:00,26.01,26.01,25.97,25.98,45900.0,13.2885,13.2885,13.2681,13.2732,45900.0
2007-01-08 12:30:00,25.98,26.0,25.96,25.99,57900.0,13.2732,13.2834,13.2629,13.2783,57900.0
2007-01-08 12:40:00,26.0,26.0,25.96,25.96,69500.0,13.2834,13.2834,13.2629,13.2629,69500.0
2007-01-08 12:50:00,25.97,25.98,25.94,25.95,57800.0,13.2681,13.2732,13.2527,13.2578,57800.0
2007-01-08 13:00:00,25.94,26.08,25.92,26.02,396000.0,13.2527,13.3243,13.2425,13.2936,396000.0
2007-01-08 13:10:00,26.02,26.1,26.0,26.09,103400.0,13.2936,13.3345,13.2834,13.3294,103400.0
2007-01-08 13:20:00,26.09,26.1,26.08,26.08,58500.0,13.3294,13.3345,13.3243,13.3243,58500.0
2007-01-08 13:30:00,26.08,26.12,26.08,26.11,91400.0,13.3243,13.3447,13.3243,13.3396,91400.0
2007-01-08 13:40:00,26.11,26.14,26.11,26.13,130900.0,13.3396,13.3549,13.3396,13.3498,130900.0
2007-01-08 13:50:00,26.14,26.14,26.13,26.13,34900.0,13.3549,13.3549,13.3498,13.3498,34900.0
2007-01-08 14:00:00,26.14,26.14,26.13,26.14,74300.0,13.3549,13.3549,13.3498,13.3549,74300.0
2007-01-08 14:10:00,26.13,26.17,26.13,26.16,75100.0,13.3498,13.3702,13.3498,13.3651,75100.0
2007-01-08 14:20:00,26.15,26.17,26.15,26.16,92500.0,13.36,13.3702,13.36,13.3651,92500.0
2007-01-08 14:30:00,26.16,26.17,26.15,26.15,81700.0,13.3651,13.3702,13.36,13.36,81700.0
2007-01-08 14:40:00,26.15,26.16,26.13,26.13,74400.0,13.36,13.3651,13.3498,13.3498,74400.0
2007-01-08 14:50:00,26.13,26.14,26.13,26.13,119400.0,13.3498,13.3549,13.3498,13.3498,119400.0
2007-01-08 15:00:00,26.13,26.15,26.13,26.13,362400.0,13.3498,13.36,13.3498,13.3498,362400.0
2007-01-08 15:10:00,26.14,26.15,26.11,26.11,270700.0,13.3549,13.36,13.3396,13.3396,270700.0
2007-01-08 15:20:00,26.12,26.13,26.11,26.12,156700.0,13.3447,13.3498,13.3396,13.3447,156700.0
2007-01-08 15:30:00,26.11,26.16,26.11,26.13,315600.0,13.3396,13.3651,13.3396,13.3498,315600.0
2007-01-08 15:40:00,26.13,26.17,26.13,26.14,512400.0,13.3498,13.3702,13.3498,13.3549,512400.0
2007-01-08 15:50:00,26.15,26.17,26.07,26.09,682200.0,13.36,13.3702,13.3191,13.3294,682200.0
2007-01-09 09:30:00,26.23,26.25,26.1,26.18,197200.0,13.4009,13.4111,13.3345,13.3753,197200.0
2007-01-09 09:40:00,26.18,26.18,26.07,26.12,165500.0,13.3753,13.3753,13.3191,13.3447,165500.0
2007-01-09 09:50:00,26.12,26.26,26.11,26.2,386600.0,13.3447,13.4162,13.3396,13.3856,386600.0
2007-01-09 10:00:00,26.19,26.25,26.19,26.24,174400.0,13.3805,13.4111,13.3805,13.406,174400.0
2007-01-09 10:10:00,26.23,26.24,26.21,26.21,181200.0,13.4009,13.406,13.3907,13.3907,181200.0
2007-01-09 10:20:00,26.22,26.27,26.21,26.25,246400.0,13.3958,13.4213,13.3907,13.4111,246400.0
2007-01-09 10:30:00,26.25,26.3,26.24,26.27,171900.0,13.4111,13.4367,13.406,13.4213,171900.0
2007-01-09 10:40:00,26.28,26.29,26.19,26.2,214600.0,13.4264,13.4315,13.3805,13.3856,214600.0
2007-01-09 10:50:00,26.2,26.23,26.18,26.22,344000.0,13.3856,13.4009,13.3753,13.3958,344000.0
2007-01-09 11:00:00,26.22,26.24,26.16,26.22,154500.0,13.3958,13.406,13.3651,13.3958,154500.0
2007-01-09 11:10:00,26.21,26.24,26.16,26.18,486800.0,13.3907,13.406,13.3651,13.3753,486800.0
2007-01-09 11:20:00,26.18,26.18,26.14,26.16,342300.0,13.3753,13.3753,13.3549,13.3651,342300.0
2007-01-09 11:30:00,26.16,26.18,26.15,26.16,192000.0,13.3651,13.3753,13.36,13.3651,192000.0
2007-01-09 11:40:00,26.15,26.17,26.09,26.1,220700.0,13.36,13.3702,13.3294,13.3345,220700.0
2007-01-09 11:50:00,26.1,26.1,26.06,26.07,72600.0,13.3345,13.3345,13.314,13.3191,72600.0
2007-01-09 12:00:00,26.07,26.07,26.02,26.04,121200.0,13.3191,13.3191,13.2936,13.3038,121200.0
2007-01-09 12:10:00,26.05,26.06,26.01,26.02,99900.0,13.3089,13.314,13.2885,13.2936,99900.0
2007-01-09 12:20:00,26.01,26.04,26.01,26.04,58800.0,13.2885,13.3038,13.2885,13.3038,58800.0
2007-01-09 12:30:00,26.04,26.04,26.03,26.04,55300.0,13.3038,13.3038,13.2987,13.3038,55300.0
2007-01-09 12:40:00,26.04,26.09,26.04,26.09,115800.0,13.3038,13.3294,13.3038,13.3294,115800.0
2007-01-09 12:50:00,26.09,26.12,26.08,26.1,126400.0,13.3294,13.3447,13.3243,13.3345,126400.0
2007-01-09 13:00:00,26.09,26.1,26.07,26.08,42800.0,13.3294,13.3345,13.3191,13.3243,42800.0
2007-01-09 13:10:00,26.09,26.11,26.07,26.09,122000.0,13.3294,13.3396,13.3191,13.3294,122000.0
2007-01-09 13:20:00,26.1,26.1,26.08,26.09,66800.0,13.3345,13.3345,13.3243,13.3294,66800.0
2007-01-09 13:30:00,26.09,26.1,26.06,26.06,88700.0,13.3294,13.3345,13.314,13.314,88700.0
2007-01-09 13:40:00,26.06,26.08,26.04,26.07,110900.0,13.314,13.3243,13.3038,13.3191,110900.0
2007-01-09 13:50:00,26.08,26.08,26.03,26.05,175600.0,13.3243,13.3243,13.2987,13.3089,175600.0
2007-01-09 14:00:00,26.05,26.1,26.02,26.09,208900.0,13.3089,13.3345,13.2936,13.3294,208900.0
2007-01-09 14:10:00,26.1,26.1,26.07,26.07,201500.0,13.3345,13.3345,13.3191,13.3191,201500.0
2007-01-09 14:20:00,26.07,26.08,26.05,26.06,146700.0,13.3191,13.3243,13.3089,13.314,146700.0
2007-01-09 14:30:00,26.06,26.08,26.05,26.05,156800.0,13.314,13.3243,13.3089,13.3089,156800.0
2007-01-09 14:40:00,26.05,26.1,26.05,26.1,99800.0,13.3089,13.3345,13.3089,13.3345,99800.0
2007-01-09 14:50:00,26.1,26.11,26.09,26.11,110800.0,13.3345,13.3396,13.3294,13.3396,110800.0
2007-01-09 15:00:00,26.11,26.11,26.1,26.1,139700.0,13.3396,13.3396,13.3345,13.3345,139700.0
2007-01-09 15:10:00,26.11,26.13,26.1,26.1,221800.0,13.3396,13.3498,13.3345,13.3345,221800.0
2007-01-09 15:20:00,26.1,26.2,26.09,26.19,250500.0,13.3345,13.3856,13.3294,13.3805,250500.0
2007-01-09 15:30:00,26.19,26.23,26.19,26.22,207000.0,13.3805,13.4009,13.3805,13.3958,207000.0
2007-01-09 15:40:00,26.23,26.23,26.17,26.17,189000.0,13.4009,13.4009,13.3702,13.3702,189000.0
2007-01-09 15:50:00,26.17,26.24,26.17,26.21,565400.0,13.3702,13.406,13.3702,13.3907,565400.0
2007-01-10 09:30:00,26.22,26.22,26.0,26.02,262500.0,13.3958,13.3958,13.2834,13.2936,262500.0
2007-01-10 09:40:00,26.03,26.03,25.83,25.9,300700.0,13.2987,13.2987,13.1965,13.2323,300700.0
2007-01-10 09:50:00,25.9,25.95,25.87,25.93,136200.0,13.2323,13.2578,13.217,13.2476,136200.0
2007-01-10 10:00:00,25.93,26.0,25.9,25.99,159300.0,13.2476,13.2834,13.2323,13.2783,159300.0
2007-01-10 10:10:00,26.0,26.01,25.92,25.99,125100.0,13.2834,13.2885,13.2425,13.2783,125100.0
2007-01-10 10:20:00,25.98,26.03,25.96,26.02,184800.0,13.2732,13.2987,13.2629,13.2936,184800.0
2007-01-10 10:30:00,26.02,26.04,25.98,26.02,112100.0,13.2936,13.3038,13.2732,13.2936,112100.0
2007-01-10 10:40:00,26.02,26.06,26.02,26.02,111000.0,13.2936,13.314,13.2936,13.2936,111000.0
2007-01-10 10:50:00,26.02,26.06,26.0,26.0,107500.0,13.2936,13.314,13.2834,13.2834,107500.0
2007-01-10 11:00:00,26.0,26.03,25.98,26.03,83000.0,13.2834,13.2987,13.2732,13.2987,83000.0
2007-01-10 11:10:00,26.03,26.03,25.97,25.99,59100.0,13.2987,13.2987,13.2681,13.2783,59100.0
2007-01-10 11:20:00,25.99,26.02,25.98,26.0,60900.0,13.2783,13.2936,13.2732,13.2834,60900.0
2007-01-10 11:30:00,26.0,26.05,25.99,26.05,72500.0,13.2834,13.3089,13.2783,13.3089,72500.0
2007-01-10 11:40:00,26.04,26.07,26.03,26.07,56500.0,13.3038,13.3191,13.2987,13.3191,56500.0
2007-01-10 11:50:00,26.06,26.12,26.06,26.12,74800.0,13.314,13.3447,13.314,13.3447,74800.0
2007-01-10 12:00:00,26.11,26.12,26.09,26.1,80900.0,13.3396,13.3447,13.3294,13.3345,80900.0
2007-01-10 12:10:00,26.1,26.12,26.08,26.12,106500.0,13.3345,13.3447,13.3243,13.3447,106500.0
2007-01-10 12:20:00,26.12,26.18,26.11,26.15,129300.0,13.3447,13.3753,13.3396,13.36,129300.0
2007-01-10 12:30:00,26.14,26.16,26.13,26.15,80200.0,13.3549,13.3651,13.3498,13.36,80200.0
2007-01-10 12:40:00,26.15,26.16,26.14,26.16,31400.0,13.36,13.3651,13.3549,13.3651,31400.0
2007-01-10 12:50:00,26.15,26.17,26.14,26.17,43800.0,13.36,13.3702,13.3549,13.3702,43800.0
2007-01-10 13:00:00,26.16,26.17,26.16,26.16,21000.0,13.3651,13.3702,13.3651,13.3651,21000.0
2007-01-10 13:10:00,26.16,26.17,26.16,26.16,22600.0,13.3651,13.3702,13.3651,13.3651,22600.0
2007-01-10 13:20:00,26.16,26.17,26.16,26.16,30300.0,13.3651,13.3702,13.3651,13.3651,30300.0
2007-01-10 13:30:00,26.16,26.19,26.15,26.19,102100.0,13.3651,13.3805,13.36,13.3805,102100.0
2007-01-10 13:40:00,26.18,26.25,26.18,26.23,123400.0,13.3753,13.4111,13.3753,13.4009,123400.0
2007-01-10 13:50:00,26.23,26.24,26.23,26.24,22600.0,13.4009,13.406,13.4009,13.406,22600.0
2007-01-10 14:00:00,26.24,26.26,26.21,26.21,111600.0,13.406,13.4162,13.3907,13.3907,111600.0
2007-01-10 14:10:00,26.22,26.22,26.21,26.21,87200.0,13.3958,13.3958,13.3907,13.3907,87200.0
2007-01-10 14:20:00,26.21,26.22,26.19,26.2,163600.0,13.3907,13.3958,13.3805,13.3856,163600.0
2007-01-10 14:30:00,26.2,26.2,26.18,26.18,53800.0,13.3856,13.3856,13.3753,13.3753,53800.0
2007-01-10 14:40:00,26.18,26.22,26.18,26.21,74900.0,13.3753,13.3958,13.3753,13.3907,74900.0
2007-01-10 14:50:00,26.22,26.22,26.18,26.2,77300.0,13.3958,13.3958,13.3753,13.3856,77300.0
2007-01-10 15:00:00,26.19,26.2,26.17,26.17,85100.0,13.3805,13.3856,13.3702,13.3702,85100.0
2007-01-10 15:10:00,26.17,26.23,26.17,26.22,145300.0,13.3702,13.4009,13.3702,13.3958,145300.0
2007-01-10 15:20:00,26.22,26.22,26.18,26.2,89700.0,13.3958,13.3958,13.3753,13.3856,89700.0
2007-01-10 15:30:00,26.2,26.21,26.19,26.2,98200.0,13.3856,13.3907,13.3805,13.3856,98200.0
2007-01-10 15:40:00,26.2,26.22,26.2,26.2,157300.0,13.3856,13.3958,13.3856,13.3856,157300.0
2007-01-10 15:50:00,26.2,26.21,26.17,26.2,267300.0,13.3856,13.3907,13.3702,13.3856,267300.0
2007-01-11 09:30:00,26.2,26.29,26.04,26.05,238800.0,13.3856,13.4315,13.3038,13.3089,238800.0
2007-01-11 09:40:00,26.05,26.2,25.98,26.12,177100.0,13.3089,13.3856,13.2732,13.3447,177100.0
2007-01-11 09:50:00,26.11,26.21,26.11,26.19,199400.0,13.3396,13.3907,13.3396,13.3805,199400.0
2007-01-11 10:00:00,26.2,26.2,26.08,26.09,136300.0,13.3856,13.3856,13.3243,13.3294,136300.0
2007-01-11 10:10:00,26.1,26.15,26.03,26.07,203100.0,13.3345,13.36,13.2987,13.3191,203100.0
2007-01-11 10:20:00,26.07,26.07,26.0,26.0,189000.0,13.3191,13.3191,13.2834,13.2834,189000.0
2007-01-11 10:30:00,26.0,26.08,26.0,26.08,128000.0,13.2834,13.3243,13.2834,13.3243,128000.0
2007-01-11 10:40:00,26.08,26.09,26.05,26.09,57100.0,13.3243,13.3294,13.3089,13.3294,57100.0
2007-01-11 10:50:00,26.09,26.14,26.06,26.14,91800.0,13.3294,13.3549,13.314,13.3549,91800.0
2007-01-11 11:00:00,26.14,26.14,26.1,26.14,128400.0,13.3549,13.3549,13.3345,13.3549,128400.0
2007-01-11 11:10:00,26.14,26.22,26.12,26.21,246400.0,13.3549,13.3958,13.3447,13.3907,246400.0
2007-01-11 11:20:00,26.2,26.22,26.19,26.22,85600.0,13.3856,13.3958,13.3805,13.3958,85600.0
2007-01-11 11:30:00,26.22,26.27,26.21,26.27,105700.0,13.3958,13.4213,13.3907,13.4213,105700.0
2007-01-11 11:40:00,26.27,26.28,26.26,26.26,96800.0,13.4213,13.4264,13.4162,13.4162,96800.0
2007-01-11 11:50:00,26.26,26.3,26.26,26.3,78700.0,13.4162,13.4367,13.4162,13.4367,78700.0
2007-01-11 12:00:00,26.3,26.3,26.28,26.28,50900.0,13.4367,13.4367,13.4264,13.4264,50900.0
2007-01-11 12:10:00,26.28,26.38,26.28,26.37,196500.0,13.4264,13.4775,13.4264,13.4724,196500.0
2007-01-11 12:20:00,26.37,26.39,26.34,26.35,146100.0,13.4724,13.4826,13.4571,13.4622,146100.0
2007-01-11 12:30:00,26.36,26.45,26.35,26.4,301100.0,13.4673,13.5133,13.4622,13.4877,301100.0
2007-01-11 12:40:00,26.41,26.47,26.4,26.47,125300.0,13.4928,13.5235,13.4877,13.5235,125300.0
2007-01-11 12:50:00,26.46,26.49,26.44,26.47,93400.0,13.5184,13.5337,13.5082,13.5235,93400.0
2007-01-11 13:00:00,26.48,26.51,26.47,26.5,220000.0,13.5286,13.5439,13.5235,13.5388,220000.0
2007-01-11 13:10:00,26.5,26.54,26.49,26.51,136300.0,13.5388,13.5593,13.5337,13.5439,136300.0
2007-01-11 13:20:00,26.51,26.52,26.5,26.51,91100.0,13.5439,13.549,13.5388,13.5439,91100.0
2007-01-11 13:30:00,26.51,26.52,26.46,26.48,170000.0,13.5439,13.549,13.5184,13.5286,170000.0
2007-01-11 13:40:00,26.48,26.51,26.47,26.51,130700.0,13.5286,13.5439,13.5235,13.5439,130700.0
2007-01-11 13:50:00,26.5,26.51,26.42,26.44,629600.0,13.5388,13.5439,13.498,13.5082,629600.0
2007-01-11 14:00:00,26.44,26.46,26.41,26.45,449700.0,13.5082,13.5184,13.4928,13.5133,449700.0
2007-01-11 14:10:00,26.45,26.5,26.44,26.49,238900.0,13.5133,13.5388,13.5082,13.5337,238900.0
2007-01-11 14:20:00,26.5,26.51,26.46,26.47,154600.0,13.5388,13.5439,13.5184,13.5235,154600.0
2007-01-11 14:30:00,26.48,26.52,26.47,26.49,96000.0,13.5286,13.549,13.5235,13.5337,96000.0
2007-01-11 14:40:00,26.49,26.54,26.48,26.53,95200.0,13.5337,13.5593,13.5286,13.5542,95200.0
2007-01-11 14:50:00,26.53,26.54,26.48,26.5,166400.0,13.5542,13.5593,13.5286,13.5388,166400.0
2007-01-11 15:00:00,26.51,26.56,26.48,26.54,141300.0,13.5439,13.5695,13.5286,13.5593,141300.0
2007-01-11 15:10:00,26.54,26.57,26.53,26.55,142700.0,13.5593,13.5746,13.5542,13.5644,142700.0
2007-01-11 15:20:00,26.55,26.56,26.5,26.53,187700.0,13.5644,13.5695,13.5388,13.5542,187700.0
2007-01-11 15:30:00,26.53,26.56,26.5,26.56,285300.0,13.5542,13.5695,13.5388,13.5695,285300.0
2007-01-11 15:40:00,26.56,26.56,26.5,26.52,501500.0,13.5695,13.5695,13.5388,13.549,501500.0
2007-01-11 15:50:00,26.51,26.55,26.49,26.54,881000.0,13.5439,13.5644,13.5337,13.5593,881000.0
2007-01-12 09:30:00,26.35,26.4,26.1,26.39,370800.0,13.4622,13.4877,13.3345,13.4826,370800.0
2007-01-12 09:40:00,26.37,26.39,26.3,26.32,126600.0,13.4724,13.4826,13.4367,13.4469,126600.0
2007-01-12 09:50:00,26.32,26.4,26.32,26.38,125600.0,13.4469,13.4877,13.4469,13.4775,125600.0
2007-01-12 10:00:00,26.38,26.39,26.33,26.39,324600.0,13.4775,13.4826,13.452,13.4826,324600.0
2007-01-12 10:10:00,26.38,26.39,26.37,26.38,83500.0,13.4775,13.4826,13.4724,13.4775,83500.0
2007-01-12 10:20:00,26.37,26.39,26.37,26.39,108900.0,13.4724,13.4826,13.4724,13.4826,108900.0
2007-01-12 10:30:00,26.38,26.47,26.35,26.41,285600.0,13.4775,13.5235,13.4622,13.4928,285600.0
2007-01-12 10:40:00,26.4,26.49,26.38,26.48,147800.0,13.4877,13.5337,13.4775,13.5286,147800.0
2007-01-12 10:50:00,26.49,26.49,26.38,26.4,236500.0,13.5337,13.5337,13.4775,13.4877,236500.0
2007-01-12 11:00:00,26.4,26.43,26.38,26.43,112200.0,13.4877,13.5031,13.4775,13.5031,112200.0
2007-01-12 11:10:00,26.43,26.43,26.37,26.38,80300.0,13.5031,13.5031,13.4724,13.4775,80300.0
2007-01-12 11:20:00,26.39,26.44,26.38,26.4,157900.0,13.4826,13.5082,13.4775,13.4877,157900.0
2007-01-12 11:30:00,26.4,26.46,26.38,26.45,135400.0,13.4877,13.5184,13.4775,13.5133,135400.0
2007-01-12 11:40:00,26.45,26.55,26.45,26.55,164700.0,13.5133,13.5644,13.5133,13.5644,164700.0
2007-01-12 11:50:00,26.55,26.57,26.54,26.57,104300.0,13.5644,13.5746,13.5593,13.5746,104300.0
2007-01-12 12:00:00,26.57,26.63,26.56,26.63,99000.0,13.5746,13.6052,13.5695,13.6052,99000.0
2007-01-12 12:10:00,26.62,26.63,26.6,26.6,216700.0,13.6001,13.6052,13.5899,13.5899,216700.0
2007-01-12 12:20:00,26.6,26.6,26.59,26.6,79700.0,13.5899,13.5899,13.5848,13.5899,79700.0
2007-01-12 12:30:00,26.6,26.6,26.55,26.55,185300.0,13.5899,13.5899,13.5644,13.5644,185300.0
2007-01-12 12:40:00,26.55,26.57,26.54,26.56,102200.0,13.5644,13.5746,13.5593,13.5695,102200.0
2007-01-12 12:50:00,26.55,26.58,26.55,26.58,72900.0,13.5644,13.5797,13.5644,13.5797,72900.0
2007-01-12 13:00:00,26.58,26.58,26.54,26.54,131900.0,13.5797,13.5797,13.5593,13.5593,131900.0
2007-01-12 13:10:00,26.54,26.56,26.5,26.51,572200.0,13.5593,13.5695,13.5388,13.5439,572200.0
2007-01-12 13:20:00,26.5,26.52,26.5,26.5,101700.0,13.5388,13.549,13.5388,13.5388,101700.0
2007-01-12 13:30:00,26.5,26.51,26.48,26.48,69200.0,13.5388,13.5439,13.5286,13.5286,69200.0
2007-01-12 13:40:00,26.48,26.49,26.47,26.47,70100.0,13.5286,13.5337,13.5235,13.5235,70100.0
2007-01-12 13:50:00,26.47,26.48,26.47,26.47,35900.0,13.5235,13.5286,13.5235,13.5235,35900.0
2007-01-12 14:00:00,26.47,26.48,26.46,26.47,78100.0,13.5235,13.5286,13.5184,13.5235,78100.0
2007-01-12 14:10:00,26.46,26.47,26.41,26.41,146200.0,13.5184,13.5235,13.4928,13.4928,146200.0
2007-01-12 14:20:00,26.41,26.41,26.32,26.35,237200.0,13.4928,13.4928,13.4469,13.4622,237200.0
2007-01-12 14:30:00,26.34,26.35,26.32,26.33,185400.0,13.4571,13.4622,13.4469,13.452,185400.0
2007-01-12 14:40:00,26.33,26.33,26.3,26.32,81500.0,13.452,13.452,13.4367,13.4469,81500.0
2007-01-12 14:50:00,26.32,26.32,26.29,26.3,135400.0,13.4469,13.4469,13.4315,13.4367,135400.0
2007-01-12 15:00:00,26.3,26.31,26.29,26.3,152200.0,13.4367,13.4418,13.4315,13.4367,152200.0
2007-01-12 15:10:00,26.29,26.3,26.27,26.28,198300.0,13.4315,13.4367,13.4213,13.4264,198300.0
2007-01-12 15:20:00,26.27,26.28,26.22,26.23,287600.0,13.4213,13.4264,13.3958,13.4009,287600.0
2007-01-12 15:30:00,26.23,26.29,26.23,26.29,350500.0,13.4009,13.4315,13.4009,13.4315,350500.0
2007-01-12 15:40:00,26.29,26.29,26.23,26.23,374300.0,13.4315,13.4315,13.4009,13.4009,374300.0
2007-01-12 15:50:00,26.24,26.25,26.23,26.25,462400.0,13.406,13.4111,13.4009,13.4111,462400.0
2007-01-16 09:30:00,26.25,26.54,26.25,26.37,368400.0,13.4111,13.5593,13.4111,13.4724,368400.0
2007-01-16 09:40:00,26.38,26.38,26.34,26.36,155900.0,13.4775,13.4775,13.4571,13.4673,155900.0
2007-01-16 09:50:00,26.36,26.38,26.32,26.36,129200.0,13.4673,13.4775,13.4469,13.4673,129200.0
2007-01-16 10:00:00,26.36,26.36,26.25,26.3,314100.0,13.4673,13.4673,13.4111,13.4367,314100.0
2007-01-16 10:10:00,26.3,26.33,26.21,26.23,358300.0,13.4367,13.452,13.3907,13.4009,358300.0
2007-01-16 10:20:00,26.21,26.22,26.12,26.19,412600.0,13.3907,13.3958,13.3447,13.3805,412600.0
2007-01-16 10:30:00,26.18,26.21,26.17,26.17,227200.0,13.3753,13.3907,13.3702,13.3702,227200.0
2007-01-16 10:40:00,26.18,26.25,26.18,26.24,279800.0,13.3753,13.4111,13.3753,13.406,279800.0
2007-01-16 10:50:00,26.24,26.34,26.23,26.34,239000.0,13.406,13.4571,13.4009,13.4571,239000.0
2007-01-16 11:00:00,26.33,26.37,26.33,26.34,212400.0,13.452,13.4724,13.452,13.4571,212400.0
2007-01-16 11:10:00,26.34,26.39,26.34,26.38,334600.0,13.4571,13.4826,13.4571,13.4775,334600.0
2007-01-16 11:20:00,26.38,26.42,26.37,26.41,194700.0,13.4775,13.498,13.4724,13.4928,194700.0
2007-01-16 11:30:00,26.41,26.43,26.4,26.42,90200.0,13.4928,13.5031,13.4877,13.498,90200.0
2007-01-16 11:40:00,26.41,26.43,26.4,26.41,74800.0,13.4928,13.5031,13.4877,13.4928,74800.0
2007-01-16 11:50:00,26.42,26.42,26.4,26.41,49000.0,13.498,13.498,13.4877,13.4928,49000.0
2007-01-16 12:00:00,26.42,26.42,26.4,26.41,179300.0,13.498,13.498,13.4877,13.4928,179300.0
2007-01-16 12:10:00,26.4,26.4,26.37,26.37,60000.0,13.4877,13.4877,13.4724,13.4724,60000.0
2007-01-16 12:20:00,26.38,26.39,26.36,26.36,127500.0,13.4775,13.4826,13.4673,13.4673,127500.0
2007-01-16 12:30:00,26.36,26.39,26.35,26.38,129500.0,13.4673,13.4826,13.4622,13.4775,129500.0
2007-01-16 12:40:00,26.38,26.38,26.35,26.38,125600.0,13.4775,13.4775,13.4622,13.4775,125600.0
2007-01-16 12:50:00,26.37,26.39,26.34,26.38,381600.0,13.4724,13.4826,13.4571,13.4775,381600.0
2007-01-16 13:00:00,26.39,26.43,26.39,26.41,97400.0,13.4826,13.5031,13.4826,13.4928,97400.0
2007-01-16 13:10:00,26.42,26.42,26.41,26.42,62300.0,13.498,13.498,13.4928,13.498,62300.0
2007-01-16 13:20:00,26.42,26.42,26.4,26.41,91000.0,13.498,13.498,13.4877,13.4928,91000.0
2007-01-16 13:30:00,26.41,26.43,26.4,26.43,99700.0,13.4928,13.5031,13.4877,13.5031,99700.0
2007-01-16 13:40:00,26.42,26.43,26.41,26.43,68800.0,13.498,13.5031,13.4928,13.5031,68800.0
2007-01-16 13:50:00,26.43,26.45,26.42,26.44,84500.0,13.5031,13.5133,13.498,13.5082,84500.0
2007-01-16 14:00:00,26.43,26.47,26.43,26.46,119900.0,13.5031,13.5235,13.5031,13.5184,119900.0
2007-01-16 14:10:00,26.44,26.48,26.44,26.47,154000.0,13.5082,13.5286,13.5082,13.5235,154000.0
2007-01-16 14:20:00,26.47,26.5,26.46,26.5,150600.0,13.5235,13.5388,13.5184,13.5388,150600.0
2007-01-16 14:30:00,26.5,26.5,26.49,26.5,147700.0,13.5388,13.5388,13.5337,13.5388,147700.0
2007-01-16 14:40:00,26.5,26.54,26.49,26.54,158100.0,13.5388,13.5593,13.5337,13.5593,158100.0
2007-01-16 14:50:00,26.54,26.54,26.52,26.53,77200.0,13.5593,13.5593,13.549,13.5542,77200.0
2007-01-16 15:00:00,26.53,26.54,26.51,26.54,177300.0,13.5542,13.5593,13.5439,13.5593,177300.0
2007-01-16 15:10:00,26.53,26.54,26.5,26.52,192700.0,13.5542,13.5593,13.5388,13.549,192700.0
2007-01-16 15:20:00,26.52,26.52,26.48,26.49,171400.0,13.549,13.549,13.5286,13.5337,171400.0
2007-01-16 15:30:00,26.49,26.52,26.49,26.5,298000.0,13.5337,13.549,13.5337,13.5388,298000.0
2007-01-16 15:40:00,26.5,26.54,26.5,26.53,263600.0,13.5388,13.5593,13.5388,13.5542,263600.0
2007-01-16 15:50:00,26.53,26.56,26.47,26.55,554700.0,13.5542,13.5695,13.5235,13.5644,554700.0
2007-01-17 09:30:00,26.62,26.63,26.45,26.63,330000.0,13.6001,13.6052,13.5133,13.6052,330000.0
2007-01-17 09:40:00,26.63,26.64,26.55,26.58,219000.0,13.6052,13.6104,13.5644,13.5797,219000.0
2007-01-17 09:50:00,26.58,26.65,26.55,26.65,150400.0,13.5797,13.6155,13.5644,13.6155,150400.0
2007-01-17 10:00:00,26.64,26.69,26.58,26.69,200900.0,13.6104,13.6359,13.5797,13.6359,200900.0
2007-01-17 10:10:00,26.69,26.7,26.56,26.63,314400.0,13.6359,13.641,13.5695,13.6052,314400.0
2007-01-17 10:20:00,26.64,26.72,26.63,26.69,138400.0,13.6104,13.6512,13.6052,13.6359,138400.0
2007-01-17 10:30:00,26.7,26.73,26.66,26.69,289900.0,13.641,13.6563,13.6206,13.6359,289900.0
2007-01-17 10:40:00,26.7,26.73,26.69,26.73,113300.0,13.641,13.6563,13.6359,13.6563,113300.0
2007-01-17 10:50:00,26.73,26.73,26.7,26.7,156000.0,13.6563,13.6563,13.641,13.641,156000.0
2007-01-17 11:00:00,26.71,26.76,26.7,26.75,144000.0,13.6461,13.6717,13.641,13.6666,144000.0
2007-01-17 11:10:00,26.76,26.78,26.73,26.73,131900.0,13.6717,13.6819,13.6563,13.6563,131900.0
2007-01-17 11:20:00,26.74,26.75,26.72,26.72,114200.0,13.6614,13.6666,13.6512,13.6512,114200.0
2007-01-17 11:30:00,26.72,26.74,26.72,26.74,102200.0,13.6512,13.6614,13.6512,13.6614,102200.0
2007-01-17 11:40:00,26.74,26.82,26.73,26.81,256600.0,13.6614,13.7023,13.6563,13.6972,256600.0
2007-01-17 11:50:00,26.81,26.88,26.8,26.88,143800.0,13.6972,13.733,13.6921,13.733,143800.0
2007-01-17 12:00:00,26.88,26.89,26.86,26.86,106600.0,13.733,13.7381,13.7228,13.7228,106600.0
2007-01-17 12:10:00,26.87,26.87,26.84,26.85,72100.0,13.7279,13.7279,13.7125,13.7176,72100.0
2007-01-17 12:20:00,26.85,26.85,26.79,26.79,119300.0,13.7176,13.7176,13.687,13.687,119300.0
2007-01-17 12:30:00,26.8,26.8,26.76,26.77,160700.0,13.6921,13.6921,13.6717,13.6768,160700.0
2007-01-17 12:40:00,26.77,26.84,26.75,26.79,209000.0,13.6768,13.7125,13.6666,13.687,209000.0
2007-01-17 12:50:00,26.8,26.85,26.79,26.85,160800.0,13.6921,13.7176,13.687,13.7176,160800.0
2007-01-17 13:00:00,26.85,26.86,26.84,26.85,79400.0,13.7176,13.7228,13.7125,13.7176,79400.0
2007-01-17 13:10:00,26.85,26.88,26.84,26.88,93300.0,13.7176,13.733,13.7125,13.733,93300.0
2007-01-17 13:20:00,26.88,26.9,26.87,26.89,70100.0,13.733,13.7432,13.7279,13.7381,70100.0
2007-01-17 13:30:00,26.9,26.9,26.88,26.89,133600.0,13.7432,13.7432,13.733,13.7381,133600.0
2007-01-17 13:40:00,26.89,26.89,26.86,26.87,66300.0,13.7381,13.7381,13.7228,13.7279,66300.0
2007-01-17 13:50:00,26.88,26.88,26.87,26.88,70300.0,13.733,13.733,13.7279,13.733,70300.0
2007-01-17 14:00:00,26.88,26.88,26.87,26.88,89800.0,13.733,13.733,13.7279,13.733,89800.0
2007-01-17 14:10:00,26.88,26.88,26.81,26.83,102100.0,13.733,13.733,13.6972,13.7074,102100.0
2007-01-17 14:20:00,26.84,26.84,26.8,26.81,109400.0,13.7125,13.7125,13.6921,13.6972,109400.0
2007-01-17 14:30:00,26.82,26.85,26.81,26.82,173000.0,13.7023,13.7176,13.6972,13.7023,173000.0
2007-01-17 14:40:00,26.83,26.83,26.81,26.82,72300.0,13.7074,13.7074,13.6972,13.7023,72300.0
2007-01-17 14:50:00,26.82,26.82,26.8,26.82,149300.0,13.7023,13.7023,13.6921,13.7023,149300.0
2007-01-17 15:00:00,26.82,26.87,26.81,26.84,256000.0,13.7023,13.7279,13.6972,13.7125,256000.0
2007-01-17 15:10:00,26.83,26.84,26.81,26.82,184700.0,13.7074,13.7125,13.6972,13.7023,184700.0
2007-01-17 15:20:00,26.81,26.84,26.79,26.81,323100.0,13.6972,13.7125,13.687,13.6972,323100.0
2007-01-17 15:30:00,26.81,26.82,26.8,26.8,104300.0,13.6972,13.7023,13.6921,13.6921,104300.0
2007-01-17 15:40:00,26.81,26.82,26.79,26.81,214700.0,13.6972,13.7023,13.687,13.6972,214700.0
2007-01-17 15:50:00,26.82,26.86,26.81,26.86,559500.0,13.7023,13.7228,13.6972,13.7228,559500.0
2007-01-18 09:30:00,27.0,27.01,26.77,26.84,892200.0,13.7943,13.7994,13.6768,13.7125,892200.0
2007-01-18 09:40:00,26.83,26.83,26.46,26.48,443000.0,13.7074,13.7074,13.5184,13.5286,443000.0
2007-01-18 09:50:00,26.47,26.67,26.46,26.52,470000.0,13.5235,13.6257,13.5184,13.549,470000.0
2007-01-18 10:00:00,26.51,26.56,26.43,26.54,515300.0,13.5439,13.5695,13.5031,13.5593,515300.0
2007-01-18 10:10:00,26.53,26.71,26.42,26.66,570200.0,13.5542,13.6461,13.498,13.6206,570200.0
2007-01-18 10:20:00,26.66,26.69,26.63,26.64,346100.0,13.6206,13.6359,13.6052,13.6104,346100.0
2007-01-18 10:30:00,26.64,26.7,26.59,26.62,189800.0,13.6104,13.641,13.5848,13.6001,189800.0
2007-01-18 10:40:00,26.62,26.67,26.62,26.65,179400.0,13.6001,13.6257,13.6001,13.6155,179400.0
2007-01-18 10:50:00,26.65,26.66,26.53,26.57,273700.0,13.6155,13.6206,13.5542,13.5746,273700.0
2007-01-18 11:00:00,26.57,26.61,26.57,26.59,171100.0,13.5746,13.595,13.5746,13.5848,171100.0
2007-01-18 11:10:00,26.6,26.61,26.57,26.61,141900.0,13.5899,13.595,13.5746,13.595,141900.0
2007-01-18 11:20:00,26.6,26.61,26.57,26.58,229500.0,13.5899,13.595,13.5746,13.5797,229500.0
2007-01-18 11:30:00,26.59,26.61,26.57,26.6,118500.0,13.5848,13.595,13.5746,13.5899,118500.0
2007-01-18 11:40:00,26.6,26.66,26.59,26.66,195400.0,13.5899,13.6206,13.5848,13.6206,195400.0
2007-01-18 11:50:00,26.67,26.7,26.66,26.66,155100.0,13.6257,13.641,13.6206,13.6206,155100.0
2007-01-18 12:00:00,26.67,26.75,26.67,26.75,134200.0,13.6257,13.6666,13.6257,13.6666,134200.0
2007-01-18 12:10:00,26.74,26.75,26.73,26.75,120700.0,13.6614,13.6666,13.6563,13.6666,120700.0
2007-01-18 12:20:00,26.75,26.75,26.71,26.74,95900.0,13.6666,13.6666,13.6461,13.6614,95900.0
2007-01-18 12:30:00,26.74,26.74,26.69,26.7,61800.0,13.6614,13.6614,13.6359,13.641,61800.0
2007-01-18 12:40:00,26.71,26.72,26.66,26.72,136400.0,13.6461,13.6512,13.6206,13.6512,136400.0
2007-01-18 12:50:00,26.71,26.75,26.71,26.72,84600.0,13.6461,13.6666,13.6461,13.6512,84600.0
2007-01-18 13:00:00,26.72,26.75,26.72,26.74,89600.0,13.6512,13.6666,13.6512,13.6614,89600.0
2007-01-18 13:10:00,26.74,26.76,26.73,26.75,70100.0,13.6614,13.6717,13.6563,13.6666,70100.0
2007-01-18 13:20:00,26.76,26.77,26.75,26.77,66600.0,13.6717,13.6768,13.6666,13.6768,66600.0
2007-01-18 13:30:00,26.77,26.84,26.76,26.84,123500.0,13.6768,13.7125,13.6717,13.7125,123500.0
2007-01-18 13:40:00,26.84,26.91,26.84,26.85,258900.0,13.7125,13.7483,13.7125,13.7176,258900.0
2007-01-18 13:50:00,26.84,26.88,26.82,26.87,211200.0,13.7125,13.733,13.7023,13.7279,211200.0
2007-01-18 14:00:00,26.86,26.87,26.78,26.8,410900.0,13.7228,13.7279,13.6819,13.6921,410900.0
2007-01-18 14:10:00,26.8,26.85,26.79,26.84,112400.0,13.6921,13.7176,13.687,13.7125,112400.0
2007-01-18 14:20:00,26.83,26.84,26.78,26.82,118300.0,13.7074,13.7125,13.6819,13.7023,118300.0
2007-01-18 14:30:00,26.82,26.83,26.78,26.79,204800.0,13.7023,13.7074,13.6819,13.687,204800.0
2007-01-18 14:40:00,26.8,26.8,26.73,26.73,198300.0,13.6921,13.6921,13.6563,13.6563,198300.0
2007-01-18 14:50:00,26.74,26.79,26.72,26.78,246700.0,13.6614,13.687,13.6512,13.6819,246700.0
2007-01-18 15:00:00,26.78,26.78,26.7,26.71,174300.0,13.6819,13.6819,13.641,13.6461,174300.0
2007-01-18 15:10:00,26.7,26.75,26.7,26.72,177200.0,13.641,13.6666,13.641,13.6512,177200.0
2007-01-18 15:20:00,26.71,26.74,26.7,26.74,124300.0,13.6461,13.6614,13.641,13.6614,124300.0
2007-01-18 15:30:00,26.74,26.74,26.67,26.69,265300.0,13.6614,13.6614,13.6257,13.6359,265300.0
2007-01-18 15:40:00,26.69,26.75,26.68,26.71,387200.0,13.6359,13.6666,13.6308,13.6461,387200.0
2007-01-18 15:50:00,26.72,26.72,26.68,26.68,305500.0,13.6512,13.6512,13.6308,13.6308,305500.0
2007-01-19 09:30:00,26.79,26.88,26.62,26.8,899300.0,13.687,13.733,13.6001,13.6921,899300.0
2007-01-19 09:40:00,26.8,26.84,26.7,26.73,272200.0,13.6921,13.7125,13.641,13.6563,272200.0
2007-01-19 09:50:00,26.72,26.73,26.63,26.68,220700.0,13.6512,13.6563,13.6052,13.6308,220700.0
2007-01-19 10:00:00,26.68,26.79,26.66,26.7,176700.0,13.6308,13.687,13.6206,13.641,176700.0
2007-01-19 10:10:00,26.7,27.0,26.67,26.67,215600.0,13.641,13.7943,13.6257,13.6257,215600.0
2007-01-19 10:20:00,26.67,26.7,26.65,26.68,91700.0,13.6257,13.641,13.6155,13.6308,91700.0
2007-01-19 10:30:00,26.68,26.7,26.65,26.68,74700.0,13.6308,13.641,13.6155,13.6308,74700.0
2007-01-19 10:40:00,26.69,26.79,26.68,26.78,156900.0,13.6359,13.687,13.6308,13.6819,156900.0
2007-01-19 10:50:00,26.78,26.83,26.78,26.8,537000.0,13.6819,13.7074,13.6819,13.6921,537000.0
2007-01-19 11:00:00,26.8,26.84,26.79,26.82,141600.0,13.6921,13.7125,13.687,13.7023,141600.0
2007-01-19 11:10:00,26.83,26.88,26.82,26.86,126500.0,13.7074,13.733,13.7023,13.7228,126500.0
2007-01-19 11:20:00,26.87,26.89,26.82,26.83,102900.0,13.7279,13.7381,13.7023,13.7074,102900.0
2007-01-19 11:30:00,26.82,26.83,26.8,26.81,176800.0,13.7023,13.7074,13.6921,13.6972,176800.0
2007-01-19 11:40:00,26.8,26.85,26.77,26.8,236000.0,13.6921,13.7176,13.6768,13.6921,236000.0
2007-01-19 11:50:00,26.8,26.9,26.79,26.83,225900.0,13.6921,13.7432,13.687,13.7074,225900.0
2007-01-19 12:00:00,26.82,26.83,26.75,26.76,117800.0,13.7023,13.7074,13.6666,13.6717,117800.0
2007-01-19 12:10:00,26.76,26.8,26.65,26.65,453600.0,13.6717,13.6921,13.6155,13.6155,453600.0
2007-01-19 12:20:00,26.66,26.66,26.63,26.64,81000.0,13.6206,13.6206,13.6052,13.6104,81000.0
2007-01-19 12:30:00,26.63,26.65,26.61,26.63,84400.0,13.6052,13.6155,13.595,13.6052,84400.0
2007-01-19 12:40:00,26.62,26.64,26.61,26.64,48500.0,13.6001,13.6104,13.595,13.6104,48500.0
2007-01-19 12:50:00,26.63,26.65,26.61,26.62,55300.0,13.6052,13.6155,13.595,13.6001,55300.0
2007-01-19 13:00:00,26.62,26.65,26.61,26.65,53300.0,13.6001,13.6155,13.595,13.6155,53300.0
2007-01-19 13:10:00,26.65,26.67,26.64,26.66,129300.0,13.6155,13.6257,13.6104,13.6206,129300.0
2007-01-19 13:20:00,26.66,26.7,26.66,26.69,56100.0,13.6206,13.641,13.6206,13.6359,56100.0
2007-01-19 13:30:00,26.69,26.69,26.64,26.65,61600.0,13.6359,13.6359,13.6104,13.6155,61600.0
2007-01-19 13:40:00,26.65,26.65,26.62,26.62,75900.0,13.6155,13.6155,13.6001,13.6001,75900.0
2007-01-19 13:50:00,26.63,26.66,26.62,26.64,66000.0,13.6052,13.6206,13.6001,13.6104,66000.0
2007-01-19 14:00:00,26.65,26.66,26.63,26.64,99700.0,13.6155,13.6206,13.6052,13.6104,99700.0
2007-01-19 14:10:00,26.63,26.65,26.62,26.65,75800.0,13.6052,13.6155,13.6001,13.6155,75800.0
2007-01-19 14:20:00,26.65,26.7,26.64,26.68,111400.0,13.6155,13.641,13.6104,13.6308,111400.0
2007-01-19 14:30:00,26.69,26.7,26.68,26.7,38100.0,13.6359,13.641,13.6308,13.641,38100.0
2007-01-19 14:40:00,26.69,26.7,26.67,26.68,59600.0,13.6359,13.641,13.6257,13.6308,59600.0
2007-01-19 14:50:00,26.68,26.69,26.68,26.68,57700.0,13.6308,13.6359,13.6308,13.6308,57700.0
2007-01-19 15:00:00,26.68,26.69,26.61,26.61,145100.0,13.6308,13.6359,13.595,13.595,145100.0
2007-01-19 15:10:00,26.61,26.67,26.61,26.67,93800.0,13.595,13.6257,13.595,13.6257,93800.0
2007-01-19 15:20:00,26.67,26.71,26.67,26.69,83600.0,13.6257,13.6461,13.6257,13.6359,83600.0
2007-01-19 15:30:00,26.68,26.71,26.68,26.7,98000.0,13.6308,13.6461,13.6308,13.641,98000.0
2007-01-19 15:40:00,26.7,26.7,26.66,26.67,129200.0,13.641,13.641,13.6206,13.6257,129200.0
2007-01-19 15:50:00,26.66,26.67,26.62,26.62,325100.0,13.6206,13.6257,13.6001,13.6001,325100.0
2007-01-22 09:30:00,26.74,26.82,26.3,26.66,370100.0,13.6614,13.7023,13.4367,13.6206,370100.0
2007-01-22 09:40:00,26.65,26.72,26.47,26.47,425500.0,13.6155,13.6512,13.5235,13.5235,425500.0
2007-01-22 09:50:00,26.47,26.55,26.4,26.48,355800.0,13.5235,13.5644,13.4877,13.5286,355800.0
2007-01-22 10:00:00,26.49,26.53,26.45,26.46,212400.0,13.5337,13.5542,13.5133,13.5184,212400.0
2007-01-22 10:10:00,26.47,26.53,26.47,26.5,252900.0,13.5235,13.5542,13.5235,13.5388,252900.0
2007-01-22 10:20:00,26.5,26.53,26.42,26.48,267300.0,13.5388,13.5542,13.498,13.5286,267300.0
2007-01-22 10:30:00,26.49,26.5,26.45,26.46,179100.0,13.5337,13.5388,13.5133,13.5184,179100.0
2007-01-22 10:40:00,26.47,26.49,26.45,26.47,155600.0,13.5235,13.5337,13.5133,13.5235,155600.0
2007-01-22 10:50:00,26.48,26.5,26.45,26.5,264400.0,13.5286,13.5388,13.5133,13.5388,264400.0
2007-01-22 11:00:00,26.49,26.55,26.48,26.52,271400.0,13.5337,13.5644,13.5286,13.549,271400.0
2007-01-22 11:10:00,26.52,26.56,26.52,26.56,138800.0,13.549,13.5695,13.549,13.5695,138800.0
2007-01-22 11:20:00,26.56,26.56,26.42,26.43,224100.0,13.5695,13.5695,13.498,13.5031,224100.0
2007-01-22 11:30:00,26.43,26.48,26.41,26.46,80100.0,13.5031,13.5286,13.4928,13.5184,80100.0
2007-01-22 11:40:00,26.46,26.49,26.37,26.39,106600.0,13.5184,13.5337,13.4724,13.4826,106600.0
2007-01-22 11:50:00,26.39,26.45,26.37,26.39,132700.0,13.4826,13.5133,13.4724,13.4826,132700.0
2007-01-22 12:00:00,26.39,26.42,26.37,26.4,85300.0,13.4826,13.498,13.4724,13.4877,85300.0
2007-01-22 12:10:00,26.4,26.41,26.38,26.4,77000.0,13.4877,13.4928,13.4775,13.4877,77000.0
2007-01-22 12:20:00,26.41,26.47,26.41,26.43,92300.0,13.4928,13.5235,13.4928,13.5031,92300.0
2007-01-22 12:30:00,26.43,26.47,26.42,26.47,55800.0,13.5031,13.5235,13.498,13.5235,55800.0
2007-01-22 12:40:00,26.46,26.5,26.46,26.49,101100.0,13.5184,13.5388,13.5184,13.5337,101100.0
2007-01-22 12:50:00,26.49,26.52,26.48,26.51,55500.0,13.5337,13.549,13.5286,13.5439,55500.0
2007-01-22 13:00:00,26.5,26.54,26.48,26.49,239700.0,13.5388,13.5593,13.5286,13.5337,239700.0
2007-01-22 13:10:00,26.49,26.49,26.44,26.45,51600.0,13.5337,13.5337,13.5082,13.5133,51600.0
2007-01-22 13:20:00,26.45,26.46,26.44,26.46,53500.0,13.5133,13.5184,13.5082,13.5184,53500.0
2007-01-22 13:30:00,26.45,26.49,26.45,26.49,67400.0,13.5133,13.5337,13.5133,13.5337,67400.0
2007-01-22 13:40:00,26.48,26.49,26.48,26.49,49300.0,13.5286,13.5337,13.5286,13.5337,49300.0
2007-01-22 13:50:00,26.48,26.52,26.48,26.5,140600.0,13.5286,13.549,13.5286,13.5388,140600.0
2007-01-22 14:00:00,26.5,26.51,26.49,26.5,133300.0,13.5388,13.5439,13.5337,13.5388,133300.0
2007-01-22 14:10:00,26.5,26.52,26.48,26.51,127300.0,13.5388,13.549,13.5286,13.5439,127300.0
2007-01-22 14:20:00,26.51,26.54,26.5,26.54,65500.0,13.5439,13.5593,13.5388,13.5593,65500.0
2007-01-22 14:30:00,26.54,26.55,26.48,26.5,166600.0,13.5593,13.5644,13.5286,13.5388,166600.0
2007-01-22 14:40:00,26.49,26.52,26.49,26.51,70800.0,13.5337,13.549,13.5337,13.5439,70800.0
2007-01-22 14:50:00,26.51,26.53,26.5,26.53,61100.0,13.5439,13.5542,13.5388,13.5542,61100.0
2007-01-22 15:00:00,26.52,26.54,26.52,26.54,108600.0,13.549,13.5593,13.549,13.5593,108600.0
2007-01-22 15:10:00,26.54,26.56,26.54,26.55,100600.0,13.5593,13.5695,13.5593,13.5644,100600.0
2007-01-22 15:20:00,26.56,26.56,26.54,26.55,112300.0,13.5695,13.5695,13.5593,13.5644,112300.0
2007-01-22 15:30:00,26.54,26.54,26.49,26.51,145600.0,13.5593,13.5593,13.5337,13.5439,145600.0
2007-01-22 15:40:00,26.52,26.52,26.48,26.49,236700.0,13.549,13.549,13.5286,13.5337,236700.0
2007-01-22 15:50:00,26.48,26.52,26.48,26.48,222500.0,13.5286,13.549,13.5286,13.5286,222500.0
2007-01-23 09:30:00,26.54,26.59,26.41,26.51,222600.0,13.5593,13.5848,13.4928,13.5439,222600.0
2007-01-23 09:40:00,26.52,26.6,26.46,26.6,290400.0,13.549,13.5899,13.5184,13.5899,290400.0
2007-01-23 09:50:00,26.6,26.71,26.58,26.7,251100.0,13.5899,13.6461,13.5797,13.641,251100.0
2007-01-23 10:00:00,26.7,26.78,26.64,26.78,295500.0,13.641,13.6819,13.6104,13.6819,295500.0
2007-01-23 10:10:00,26.78,26.79,26.74,26.77,131500.0,13.6819,13.687,13.6614,13.6768,131500.0
2007-01-23 10:20:00,26.77,26.78,26.76,26.77,53600.0,13.6768,13.6819,13.6717,13.6768,53600.0
2007-01-23 10:30:00,26.76,26.77,26.65,26.66,145800.0,13.6717,13.6768,13.6155,13.6206,145800.0
2007-01-23 10:40:00,26.66,26.71,26.65,26.7,164500.0,13.6206,13.6461,13.6155,13.641,164500.0
2007-01-23 10:50:00,26.7,26.78,26.69,26.71,117600.0,13.641,13.6819,13.6359,13.6461,117600.0
2007-01-23 11:00:00,26.71,26.76,26.7,26.75,116200.0,13.6461,13.6717,13.641,13.6666,116200.0
2007-01-23 11:10:00,26.75,26.79,26.73,26.78,111200.0,13.6666,13.687,13.6563,13.6819,111200.0
2007-01-23 11:20:00,26.78,26.79,26.77,26.78,82800.0,13.6819,13.687,13.6768,13.6819,82800.0
2007-01-23 11:30:00,26.78,26.79,26.75,26.78,111400.0,13.6819,13.687,13.6666,13.6819,111400.0
2007-01-23 11:40:00,26.78,26.79,26.77,26.77,58500.0,13.6819,13.687,13.6768,13.6768,58500.0
2007-01-23 11:50:00,26.77,26.78,26.74,26.78,99100.0,13.6768,13.6819,13.6614,13.6819,99100.0
2007-01-23 12:00:00,26.77,26.78,26.76,26.77,49700.0,13.6768,13.6819,13.6717,13.6768,49700.0
2007-01-23 12:10:00,26.77,26.78,26.75,26.77,110900.0,13.6768,13.6819,13.6666,13.6768,110900.0
2007-01-23 12:20:00,26.76,26.77,26.75,26.75,47400.0,13.6717,13.6768,13.6666,13.6666,47400.0
2007-01-23 12:30:00,26.76,26.76,26.7,26.71,71600.0,13.6717,13.6717,13.641,13.6461,71600.0
2007-01-23 12:40:00,26.71,26.8,26.7,26.78,174600.0,13.6461,13.6921,13.641,13.6819,174600.0
2007-01-23 12:50:00,26.79,26.85,26.79,26.82,120200.0,13.687,13.7176,13.687,13.7023,120200.0
2007-01-23 13:00:00,26.81,26.82,26.78,26.78,57800.0,13.6972,13.7023,13.6819,13.6819,57800.0
2007-01-23 13:10:00,26.78,26.82,26.78,26.79,67700.0,13.6819,13.7023,13.6819,13.687,67700.0
2007-01-23 13:20:00,26.79,26.85,26.79,26.84,94700.0,13.687,13.7176,13.687,13.7125,94700.0
2007-01-23 13:30:00,26.85,26.85,26.82,26.82,38300.0,13.7176,13.7176,13.7023,13.7023,38300.0
2007-01-23 13:40:00,26.82,26.83,26.82,26.82,39000.0,13.7023,13.7074,13.7023,13.7023,39000.0
2007-01-23 13:50:00,26.82,26.83,26.75,26.75,55500.0,13.7023,13.7074,13.6666,13.6666,55500.0
2007-01-23 14:00:00,26.75,26.78,26.71,26.71,117800.0,13.6666,13.6819,13.6461,13.6461,117800.0
2007-01-23 14:10:00,26.72,26.75,26.7,26.75,114900.0,13.6512,13.6666,13.641,13.6666,114900.0
2007-01-23 14:20:00,26.74,26.75,26.7,26.7,49700.0,13.6614,13.6666,13.641,13.641,49700.0
2007-01-23 14:30:00,26.7,26.71,26.66,26.68,84700.0,13.641,13.6461,13.6206,13.6308,84700.0
2007-01-23 14:40:00,26.68,26.69,26.62,26.65,131000.0,13.6308,13.6359,13.6001,13.6155,131000.0
2007-01-23 14:50:00,26.65,26.66,26.62,26.64,73800.0,13.6155,13.6206,13.6001,13.6104,73800.0
2007-01-23 15:00:00,26.64,26.66,26.63,26.65,107500.0,13.6104,13.6206,13.6052,13.6155,107500.0
2007-01-23 15:10:00,26.65,26.65,26.62,26.62,96000.0,13.6155,13.6155,13.6001,13.6001,96000.0
2007-01-23 15:20:00,26.63,26.64,26.61,26.61,80200.0,13.6052,13.6104,13.595,13.595,80200.0
2007-01-23 15:30:00,26.61,26.62,26.54,26.58,343700.0,13.595,13.6001,13.5593,13.5797,343700.0
2007-01-23 15:40:00,26.58,26.7,26.55,26.7,425900.0,13.5797,13.641,13.5644,13.641,425900.0
2007-01-23 15:50:00,26.7,26.7,26.63,26.66,294000.0,13.641,13.641,13.6052,13.6206,294000.0
2007-01-24 09:30:00,26.62,26.69,26.58,26.64,186300.0,13.6001,13.6359,13.5797,13.6104,186300.0
2007-01-24 09:40:00,26.64,26.66,26.49,26.56,263000.0,13.6104,13.6206,13.5337,13.5695,263000.0
2007-01-24 09:50:00,26.57,26.71,26.51,26.61,154800.0,13.5746,13.6461,13.5439,13.595,154800.0
2007-01-24 10:00:00,26.59,26.7,26.57,26.7,104800.0,13.5848,13.641,13.5746,13.641,104800.0
2007-01-24 10:10:00,26.7,26.7,26.6,26.64,95600.0,13.641,13.641,13.5899,13.6104,95600.0
2007-01-24 10:20:00,26.65,26.65,26.6,26.63,52300.0,13.6155,13.6155,13.5899,13.6052,52300.0
2007-01-24 10:30:00,26.63,26.64,26.6,26.63,119800.0,13.6052,13.6104,13.5899,13.6052,119800.0
2007-01-24 10:40:00,26.63,26.69,26.62,26.69,63800.0,13.6052,13.6359,13.6001,13.6359,63800.0
2007-01-24 10:50:00,26.68,26.69,26.65,26.67,115700.0,13.6308,13.6359,13.6155,13.6257,115700.0
2007-01-24 11:00:00,26.67,26.67,26.62,26.62,135700.0,13.6257,13.6257,13.6001,13.6001,135700.0
2007-01-24 11:10:00,26.62,26.7,26.62,26.69,138300.0,13.6001,13.641,13.6001,13.6359,138300.0
2007-01-24 11:20:00,26.69,26.72,26.68,26.71,148000.0,13.6359,13.6512,13.6308,13.6461,148000.0
2007-01-24 11:30:00,26.7,26.73,26.7,26.72,74600.0,13.641,13.6563,13.641,13.6512,74600.0
2007-01-24 11:40:00,26.73,26.77,26.73,26.76,98300.0,13.6563,13.6768,13.6563,13.6717,98300.0
2007-01-24 11:50:00,26.76,26.76,26.73,26.76,64400.0,13.6717,13.6717,13.6563,13.6717,64400.0
2007-01-24 12:00:00,26.76,26.77,26.74,26.75,70000.0,13.6717,13.6768,13.6614,13.6666,70000.0
2007-01-24 12:10:00,26.76,26.76,26.75,26.76,24000.0,13.6717,13.6717,13.6666,13.6717,24000.0
2007-01-24 12:20:00,26.75,26.8,26.75,26.77,78600.0,13.6666,13.6921,13.6666,13.6768,78600.0
2007-01-24 12:30:00,26.77,26.79,26.74,26.79,70300.0,13.6768,13.687,13.6614,13.687,70300.0
2007-01-24 12:40:00,26.78,26.78,26.75,26.75,97000.0,13.6819,13.6819,13.6666,13.6666,97000.0
2007-01-24 12:50:00,26.75,26.78,26.75,26.78,44800.0,13.6666,13.6819,13.6666,13.6819,44800.0
2007-01-24 13:00:00,26.78,26.79,26.77,26.77,79300.0,13.6819,13.687,13.6768,13.6768,79300.0
2007-01-24 13:10:00,26.77,26.8,26.76,26.8,80600.0,13.6768,13.6921,13.6717,13.6921,80600.0
2007-01-24 13:20:00,26.79,26.82,26.78,26.79,174300.0,13.687,13.7023,13.6819,13.687,174300.0
2007-01-24 13:30:00,26.78,26.8,26.76,26.79,70000.0,13.6819,13.6921,13.6717,13.687,70000.0
2007-01-24 13:40:00,26.79,26.8,26.77,26.78,62800.0,13.687,13.6921,13.6768,13.6819,62800.0
2007-01-24 13:50:00,26.78,26.85,26.77,26.82,126400.0,13.6819,13.7176,13.6768,13.7023,126400.0
2007-01-24 14:00:00,26.81,26.87,26.81,26.85,161600.0,13.6972,13.7279,13.6972,13.7176,161600.0
2007-01-24 14:10:00,26.86,26.9,26.84,26.88,124300.0,13.7228,13.7432,13.7125,13.733,124300.0
2007-01-24 14:20:00,26.89,26.9,26.85,26.87,72900.0,13.7381,13.7432,13.7176,13.7279,72900.0
2007-01-24 14:30:00,26.87,26.89,26.86,26.89,109900.0,13.7279,13.7381,13.7228,13.7381,109900.0
2007-01-24 14:40:00,26.88,26.89,26.85,26.86,120400.0,13.733,13.7381,13.7176,13.7228,120400.0
2007-01-24 14:50:00,26.86,26.9,26.86,26.88,142600.0,13.7228,13.7432,13.7228,13.733,142600.0
2007-01-24 15:00:00,26.88,26.89,26.85,26.86,78300.0,13.733,13.7381,13.7176,13.7228,78300.0
2007-01-24 15:10:00,26.85,26.88,26.81,26.87,216700.0,13.7176,13.733,13.6972,13.7279,216700.0
2007-01-24 15:20:00,26.87,26.89,26.87,26.88,181100.0,13.7279,13.7381,13.7279,13.733,181100.0
2007-01-24 15:30:00,26.87,26.88,26.85,26.85,256600.0,13.7279,13.733,13.7176,13.7176,256600.0
2007-01-24 15:40:00,26.86,26.94,26.85,26.93,303600.0,13.7228,13.7636,13.7176,13.7585,303600.0
2007-01-24 15:50:00,26.94,26.99,26.9,26.97,693000.0,13.7636,13.7892,13.7432,13.779,693000.0
2007-01-25 09:30:00,26.85,26.85,26.52,26.53,325900.0,13.7176,13.7176,13.549,13.5542,325900.0
2007-01-25 09:40:00,26.53,26.67,26.26,26.54,677400.0,13.5542,13.6257,13.4162,13.5593,677400.0
2007-01-25 09:50:00,26.55,26.58,26.49,26.53,346900.0,13.5644,13.5797,13.5337,13.5542,346900.0
2007-01-25 10:00:00,26.53,26.55,26.45,26.45,251500.0,13.5542,13.5644,13.5133,13.5133,251500.0
2007-01-25 10:10:00,26.45,26.48,26.42,26.45,213900.0,13.5133,13.5286,13.498,13.5133,213900.0
2007-01-25 10:20:00,26.45,26.5,26.44,26.49,160900.0,13.5133,13.5388,13.5082,13.5337,160900.0
2007-01-25 10:30:00,26.49,26.55,26.48,26.48,188100.0,13.5337,13.5644,13.5286,13.5286,188100.0
2007-01-25 10:40:00,26.48,26.49,26.42,26.45,192000.0,13.5286,13.5337,13.498,13.5133,192000.0
2007-01-25 10:50:00,26.44,26.53,26.42,26.49,215900.0,13.5082,13.5542,13.498,13.5337,215900.0
2007-01-25 11:00:00,26.48,26.52,26.44,26.51,233800.0,13.5286,13.549,13.5082,13.5439,233800.0
2007-01-25 11:10:00,26.5,26.5,26.44,26.46,181800.0,13.5388,13.5388,13.5082,13.5184,181800.0
2007-01-25 11:20:00,26.46,26.47,26.44,26.46,192100.0,13.5184,13.5235,13.5082,13.5184,192100.0
2007-01-25 11:30:00,26.46,26.48,26.44,26.45,108600.0,13.5184,13.5286,13.5082,13.5133,108600.0
2007-01-25 11:40:00,26.45,26.46,26.43,26.44,131700.0,13.5133,13.5184,13.5031,13.5082,131700.0
2007-01-25 11:50:00,26.45,26.46,26.43,26.45,265000.0,13.5133,13.5184,13.5031,13.5133,265000.0
2007-01-25 12:00:00,26.45,26.46,26.42,26.45,137000.0,13.5133,13.5184,13.498,13.5133,137000.0
2007-01-25 12:10:00,26.44,26.45,26.4,26.4,150500.0,13.5082,13.5133,13.4877,13.4877,150500.0
2007-01-25 12:20:00,26.41,26.41,26.39,26.4,58800.0,13.4928,13.4928,13.4826,13.4877,58800.0
2007-01-25 12:30:00,26.39,26.39,26.36,26.38,115800.0,13.4826,13.4826,13.4673,13.4775,115800.0
2007-01-25 12:40:00,26.38,26.39,26.36,26.39,58600.0,13.4775,13.4826,13.4673,13.4826,58600.0
2007-01-25 12:50:00,26.38,26.41,26.38,26.41,88500.0,13.4775,13.4928,13.4775,13.4928,88500.0
2007-01-25 13:00:00,26.41,26.44,26.38,26.39,81100.0,13.4928,13.5082,13.4775,13.4826,81100.0
2007-01-25 13:10:00,26.39,26.45,26.39,26.45,123500.0,13.4826,13.5133,13.4826,13.5133,123500.0
2007-01-25 13:20:00,26.44,26.49,26.4,26.4,104400.0,13.5082,13.5337,13.4877,13.4877,104400.0
2007-01-25 13:30:00,26.41,26.42,26.39,26.39,94200.0,13.4928,13.498,13.4826,13.4826,94200.0
2007-01-25 13:40:00,26.39,26.43,26.39,26.39,105600.0,13.4826,13.5031,13.4826,13.4826,105600.0
2007-01-25 13:50:00,26.39,26.42,26.38,26.39,99700.0,13.4826,13.498,13.4775,13.4826,99700.0
2007-01-25 14:00:00,26.38,26.43,26.35,26.38,114100.0,13.4775,13.5031,13.4622,13.4775,114100.0
2007-01-25 14:10:00,26.39,26.41,26.38,26.38,110300.0,13.4826,13.4928,13.4775,13.4775,110300.0
2007-01-25 14:20:00,26.38,26.4,26.31,26.36,203700.0,13.4775,13.4877,13.4418,13.4673,203700.0
2007-01-25 14:30:00,26.35,26.38,26.3,26.35,212500.0,13.4622,13.4775,13.4367,13.4622,212500.0
2007-01-25 14:40:00,26.35,26.37,26.3,26.36,174300.0,13.4622,13.4724,13.4367,13.4673,174300.0
2007-01-25 14:50:00,26.36,26.37,26.33,26.35,70300.0,13.4673,13.4724,13.452,13.4622,70300.0
2007-01-25 15:00:00,26.35,26.35,26.26,26.3,213200.0,13.4622,13.4622,13.4162,13.4367,213200.0
2007-01-25 15:10:00,26.32,26.33,26.27,26.28,129200.0,13.4469,13.452,13.4213,13.4264,129200.0
2007-01-25 15:20:00,26.28,26.33,26.27,26.32,264400.0,13.4264,13.452,13.4213,13.4469,264400.0
2007-01-25 15:30:00,26.32,26.35,26.28,26.32,237600.0,13.4469,13.4622,13.4264,13.4469,237600.0
2007-01-25 15:40:00,26.32,26.35,26.28,26.31,299200.0,13.4469,13.4622,13.4264,13.4418,299200.0
2007-01-25 15:50:00,26.3,26.33,26.27,26.28,573400.0,13.4367,13.452,13.4213,13.4264,573400.0
2007-01-26 09:30:00,26.21,26.25,26.0,26.0,456200.0,13.3907,13.4111,13.2834,13.2834,456200.0
2007-01-26 09:40:00,26.0,26.2,25.95,26.1,582900.0,13.2834,13.3856,13.2578,13.3345,582900.0
2007-01-26 09:50:00,26.1,26.2,26.02,26.07,449600.0,13.3345,13.3856,13.2936,13.3191,449600.0
2007-01-26 10:00:00,26.08,26.12,26.0,26.02,281400.0,13.3243,13.3447,13.2834,13.2936,281400.0
2007-01-26 10:10:00,26.02,26.05,25.97,25.98,230100.0,13.2936,13.3089,13.2681,13.2732,230100.0
2007-01-26 10:20:00,25.98,26.04,25.98,25.99,227600.0,13.2732,13.3038,13.2732,13.2783,227600.0
2007-01-26 10:30:00,25.99,26.02,25.97,25.98,357100.0,13.2783,13.2936,13.2681,13.2732,357100.0
2007-01-26 10:40:00,25.98,26.02,25.96,25.97,246300.0,13.2732,13.2936,13.2629,13.2681,246300.0
2007-01-26 10:50:00,25.98,25.99,25.95,25.96,196300.0,13.2732,13.2783,13.2578,13.2629,196300.0
2007-01-26 11:00:00,25.96,25.99,25.96,25.99,176100.0,13.2629,13.2783,13.2629,13.2783,176100.0
2007-01-26 11:10:00,26.0,26.0,25.95,25.99,269900.0,13.2834,13.2834,13.2578,13.2783,269900.0
2007-01-26 11:20:00,25.99,26.01,25.97,26.0,111400.0,13.2783,13.2885,13.2681,13.2834,111400.0
2007-01-26 11:30:00,26.0,26.03,25.98,26.0,169800.0,13.2834,13.2987,13.2732,13.2834,169800.0
2007-01-26 11:40:00,26.0,26.05,25.99,26.03,155100.0,13.2834,13.3089,13.2783,13.2987,155100.0
2007-01-26 11:50:00,26.04,26.09,26.01,26.08,180800.0,13.3038,13.3294,13.2885,13.3243,180800.0
2007-01-26 12:00:00,26.09,26.22,26.08,26.17,199700.0,13.3294,13.3958,13.3243,13.3702,199700.0
2007-01-26 12:10:00,26.16,26.22,26.11,26.19,97000.0,13.3651,13.3958,13.3396,13.3805,97000.0
2007-01-26 12:20:00,26.19,26.2,26.17,26.19,80600.0,13.3805,13.3856,13.3702,13.3805,80600.0
2007-01-26 12:30:00,26.19,26.2,26.15,26.16,95000.0,13.3805,13.3856,13.36,13.3651,95000.0
2007-01-26 12:40:00,26.16,26.16,26.11,26.12,43200.0,13.3651,13.3651,13.3396,13.3447,43200.0
2007-01-26 12:50:00,26.11,26.14,26.07,26.14,77400.0,13.3396,13.3549,13.3191,13.3549,77400.0
2007-01-26 13:00:00,26.13,26.15,26.06,26.07,87100.0,13.3498,13.36,13.314,13.3191,87100.0
2007-01-26 13:10:00,26.07,26.1,26.04,26.09,117800.0,13.3191,13.3345,13.3038,13.3294,117800.0
2007-01-26 13:20:00,26.09,26.12,26.05,26.07,66100.0,13.3294,13.3447,13.3089,13.3191,66100.0
2007-01-26 13:30:00,26.08,26.13,26.07,26.09,64500.0,13.3243,13.3498,13.3191,13.3294,64500.0
2007-01-26 13:40:00,26.09,26.13,26.08,26.12,71600.0,13.3294,13.3498,13.3243,13.3447,71600.0
2007-01-26 13:50:00,26.12,26.14,26.08,26.08,115600.0,13.3447,13.3549,13.3243,13.3243,115600.0
2007-01-26 14:00:00,26.08,26.14,26.08,26.13,117800.0,13.3243,13.3549,13.3243,13.3498,117800.0
2007-01-26 14:10:00,26.13,26.17,26.1,26.15,80800.0,13.3498,13.3702,13.3345,13.36,80800.0
2007-01-26 14:20:00,26.15,26.2,26.14,26.17,157700.0,13.36,13.3856,13.3549,13.3702,157700.0
2007-01-26 14:30:00,26.17,26.18,26.12,26.14,155000.0,13.3702,13.3753,13.3447,13.3549,155000.0
2007-01-26 14:40:00,26.14,26.2,26.14,26.19,112200.0,13.3549,13.3856,13.3549,13.3805,112200.0
2007-01-26 14:50:00,26.19,26.2,26.17,26.2,83100.0,13.3805,13.3856,13.3702,13.3856,83100.0
2007-01-26 15:00:00,26.2,26.25,26.2,26.25,169900.0,13.3856,13.4111,13.3856,13.4111,169900.0
2007-01-26 15:10:00,26.25,26.32,26.24,26.3,199700.0,13.4111,13.4469,13.406,13.4367,199700.0
2007-01-26 15:20:00,26.29,26.32,26.28,26.31,201700.0,13.4315,13.4469,13.4264,13.4418,201700.0
2007-01-26 15:30:00,26.31,26.34,26.28,26.3,185200.0,13.4418,13.4571,13.4264,13.4367,185200.0
2007-01-26 15:40:00,26.3,26.3,26.22,26.23,258300.0,13.4367,13.4367,13.3958,13.4009,258300.0
2007-01-26 15:50:00,26.23,26.24,26.15,26.22,288000.0,13.4009,13.406,13.36,13.3958,288000.0
2007-01-29 09:30:00,27.64,27.72,27.55,27.64,2009300.0,14.1213,14.1621,14.0753,14.1213,2009300.0
2007-01-29 09:40:00,27.64,27.75,27.64,27.75,1039000.0,14.1213,14.1775,14.1213,14.1775,1039000.0
2007-01-29 09:50:00,27.74,28.23,27.7,28.19,2017800.0,14.1723,14.4227,14.1519,14.4023,2017800.0
2007-01-29 10:00:00,28.18,28.26,27.95,28.01,2075000.0,14.3971,14.438,14.2796,14.3103,2075000.0
2007-01-29 10:10:00,28.02,28.04,27.81,27.91,1659100.0,14.3154,14.3256,14.2081,14.2592,1659100.0
2007-01-29 10:20:00,27.91,27.97,27.82,27.86,1532100.0,14.2592,14.2899,14.2132,14.2337,1532100.0
2007-01-29 10:30:00,27.86,27.89,27.75,27.79,1113400.0,14.2337,14.249,14.1775,14.1979,1113400.0
2007-01-29 10:40:00,27.78,27.85,27.72,27.83,713900.0,14.1928,14.2285,14.1621,14.2183,713900.0
2007-01-29 10:50:00,27.82,27.85,27.78,27.83,903200.0,14.2132,14.2285,14.1928,14.2183,903200.0
2007-01-29 11:00:00,27.83,27.85,27.74,27.75,725300.0,14.2183,14.2285,14.1723,14.1775,725300.0
2007-01-29 11:10:00,27.75,27.79,27.72,27.72,671900.0,14.1775,14.1979,14.1621,14.1621,671900.0
2007-01-29 11:20:00,27.73,27.76,27.71,27.75,405800.0,14.1672,14.1826,14.157,14.1775,405800.0
2007-01-29 11:30:00,27.74,27.79,27.72,27.74,926500.0,14.1723,14.1979,14.1621,14.1723,926500.0
2007-01-29 11:40:00,27.74,27.76,27.71,27.72,501200.0,14.1723,14.1826,14.157,14.1621,501200.0
2007-01-29 11:50:00,27.72,27.75,27.7,27.7,624900.0,14.1621,14.1775,14.1519,14.1519,624900.0
2007-01-29 12:00:00,27.71,27.75,27.64,27.66,562400.0,14.157,14.1775,14.1213,14.1315,562400.0
2007-01-29 12:10:00,27.66,27.68,27.63,27.67,733500.0,14.1315,14.1417,14.1161,14.1366,733500.0
2007-01-29 12:20:00,27.66,27.67,27.61,27.64,404600.0,14.1315,14.1366,14.1059,14.1213,404600.0
2007-01-29 12:30:00,27.63,27.66,27.63,27.64,230200.0,14.1161,14.1315,14.1161,14.1213,230200.0
2007-01-29 12:40:00,27.64,27.69,27.64,27.66,296900.0,14.1213,14.1468,14.1213,14.1315,296900.0
2007-01-29 12:50:00,27.67,27.72,27.6,27.7,765600.0,14.1366,14.1621,14.1008,14.1519,765600.0
2007-01-29 13:00:00,27.7,27.74,27.69,27.71,1259000.0,14.1519,14.1723,14.1468,14.157,1259000.0
2007-01-29 13:10:00,27.71,27.72,27.69,27.71,494100.0,14.157,14.1621,14.1468,14.157,494100.0
2007-01-29 13:20:00,27.71,27.72,27.68,27.68,415600.0,14.157,14.1621,14.1417,14.1417,415600.0
2007-01-29 13:30:00,27.69,27.7,27.67,27.69,378800.0,14.1468,14.1519,14.1366,14.1468,378800.0
2007-01-29 13:40:00,27.69,27.69,27.63,27.63,351800.0,14.1468,14.1468,14.1161,14.1161,351800.0
2007-01-29 13:50:00,27.63,27.66,27.62,27.63,253300.0,14.1161,14.1315,14.111,14.1161,253300.0
2007-01-29 14:00:00,27.61,27.65,27.57,27.61,368300.0,14.1059,14.1264,14.0855,14.1059,368300.0
2007-01-29 14:10:00,27.61,27.63,27.57,27.6,436700.0,14.1059,14.1161,14.0855,14.1008,436700.0
2007-01-29 14:20:00,27.6,27.64,27.57,27.62,475500.0,14.1008,14.1213,14.0855,14.111,475500.0
2007-01-29 14:30:00,27.62,27.62,27.54,27.55,299900.0,14.111,14.111,14.0702,14.0753,299900.0
2007-01-29 14:40:00,27.54,27.54,27.32,27.4,754000.0,14.0702,14.0702,13.9578,13.9986,754000.0
2007-01-29 14:50:00,27.39,27.44,27.28,27.34,1348700.0,13.9935,14.0191,13.9373,13.968,1348700.0
2007-01-29 15:00:00,27.34,27.38,27.3,27.34,657800.0,13.968,13.9884,13.9475,13.968,657800.0
2007-01-29 15:10:00,27.33,27.43,27.33,27.4,812100.0,13.9629,14.014,13.9629,13.9986,812100.0
2007-01-29 15:20:00,27.4,27.42,27.39,27.41,532900.0,13.9986,14.0089,13.9935,14.0037,532900.0
2007-01-29 15:30:00,27.41,27.41,27.38,27.39,611500.0,14.0037,14.0037,13.9884,13.9935,611500.0
2007-01-29 15:40:00,27.39,27.45,27.36,27.36,1004900.0,13.9935,14.0242,13.9782,13.9782,1004900.0
2007-01-29 15:50:00,27.37,27.47,27.33,27.43,1545300.0,13.9833,14.0344,13.9629,14.014,1545300.0
2007-01-30 09:30:00,27.5,27.78,27.5,27.6,910600.0,14.0497,14.1928,14.0497,14.1008,910600.0
2007-01-30 09:40:00,27.61,27.66,27.58,27.6,422300.0,14.1059,14.1315,14.0906,14.1008,422300.0
2007-01-30 09:50:00,27.59,27.63,27.55,27.6,415400.0,14.0957,14.1161,14.0753,14.1008,415400.0
2007-01-30 10:00:00,27.6,27.63,27.57,27.61,277500.0,14.1008,14.1161,14.0855,14.1059,277500.0
2007-01-30 10:10:00,27.61,27.63,27.58,27.6,207500.0,14.1059,14.1161,14.0906,14.1008,207500.0
2007-01-30 10:20:00,27.6,27.63,27.55,27.61,355900.0,14.1008,14.1161,14.0753,14.1059,355900.0
2007-01-30 10:30:00,27.61,27.61,27.59,27.6,317900.0,14.1059,14.1059,14.0957,14.1008,317900.0
2007-01-30 10:40:00,27.59,27.6,27.59,27.59,348000.0,14.0957,14.1008,14.0957,14.0957,348000.0
2007-01-30 10:50:00,27.6,27.6,27.57,27.58,341800.0,14.1008,14.1008,14.0855,14.0906,341800.0
2007-01-30 11:00:00,27.58,27.59,27.51,27.51,371500.0,14.0906,14.0957,14.0548,14.0548,371500.0
2007-01-30 11:10:00,27.52,27.6,27.51,27.59,432400.0,14.0599,14.1008,14.0548,14.0957,432400.0
2007-01-30 11:20:00,27.59,27.66,27.58,27.64,219900.0,14.0957,14.1315,14.0906,14.1213,219900.0
2007-01-30 11:30:00,27.63,27.69,27.63,27.68,1015700.0,14.1161,14.1468,14.1161,14.1417,1015700.0
2007-01-30 11:40:00,27.68,27.75,27.65,27.73,497100.0,14.1417,14.1775,14.1264,14.1672,497100.0
2007-01-30 11:50:00,27.73,27.78,27.72,27.76,561200.0,14.1672,14.1928,14.1621,14.1826,561200.0
2007-01-30 12:00:00,27.77,27.86,27.76,27.78,498300.0,14.1877,14.2337,14.1826,14.1928,498300.0
2007-01-30 12:10:00,27.78,27.8,27.74,27.79,272900.0,14.1928,14.203,14.1723,14.1979,272900.0
2007-01-30 12:20:00,27.79,27.81,27.77,27.77,209100.0,14.1979,14.2081,14.1877,14.1877,209100.0
2007-01-30 12:30:00,27.76,27.78,27.68,27.71,271200.0,14.1826,14.1928,14.1417,14.157,271200.0
2007-01-30 12:40:00,27.72,27.73,27.68,27.69,274900.0,14.1621,14.1672,14.1417,14.1468,274900.0
2007-01-30 12:50:00,27.7,27.83,27.66,27.79,476900.0,14.1519,14.2183,14.1315,14.1979,476900.0
2007-01-30 13:00:00,27.79,27.79,27.72,27.74,239900.0,14.1979,14.1979,14.1621,14.1723,239900.0
2007-01-30 13:10:00,27.75,27.8,27.72,27.8,351500.0,14.1775,14.203,14.1621,14.203,351500.0
2007-01-30 13:20:00,27.8,27.83,27.78,27.83,197700.0,14.203,14.2183,14.1928,14.2183,197700.0
2007-01-30 13:30:00,27.82,27.83,27.8,27.83,261500.0,14.2132,14.2183,14.203,14.2183,261500.0
2007-01-30 13:40:00,27.83,27.85,27.8,27.83,200400.0,14.2183,14.2285,14.203,14.2183,200400.0
2007-01-30 13:50:00,27.84,27.86,27.83,27.85,282900.0,14.2234,14.2337,14.2183,14.2285,282900.0
2007-01-30 14:00:00,27.86,27.87,27.84,27.87,212700.0,14.2337,14.2388,14.2234,14.2388,212700.0
2007-01-30 14:10:00,27.86,27.89,27.84,27.89,231200.0,14.2337,14.249,14.2234,14.249,231200.0
2007-01-30 14:20:00,27.89,27.9,27.88,27.89,239100.0,14.249,14.2541,14.2439,14.249,239100.0
2007-01-30 14:30:00,27.89,27.9,27.88,27.89,357700.0,14.249,14.2541,14.2439,14.249,357700.0
2007-01-30 14:40:00,27.9,27.94,27.88,27.92,365500.0,14.2541,14.2745,14.2439,14.2643,365500.0
2007-01-30 14:50:00,27.92,27.93,27.89,27.91,312800.0,14.2643,14.2694,14.249,14.2592,312800.0
2007-01-30 15:00:00,27.91,27.91,27.86,27.91,396100.0,14.2592,14.2592,14.2337,14.2592,396100.0
2007-01-30 15:10:00,27.9,27.95,27.89,27.92,438800.0,14.2541,14.2796,14.249,14.2643,438800.0
2007-01-30 15:20:00,27.93,27.96,27.92,27.96,292000.0,14.2694,14.2847,14.2643,14.2847,292000.0
2007-01-30 15:30:00,27.96,28.01,27.93,28.0,829000.0,14.2847,14.3103,14.2694,14.3052,829000.0
2007-01-30 15:40:00,28.0,28.01,27.91,27.98,643100.0,14.3052,14.3103,14.2592,14.295,643100.0
2007-01-30 15:50:00,27.99,28.07,27.99,28.03,908900.0,14.3001,14.3409,14.3001,14.3205,908900.0
2007-01-31 09:30:00,29.2,29.27,28.9,29.26,1778900.0,14.9183,14.954,14.765,14.9489,1778900.0
2007-01-31 09:40:00,29.27,29.39,29.05,29.13,1395700.0,14.954,15.0153,14.8416,14.8825,1395700.0
2007-01-31 09:50:00,29.13,29.19,28.97,28.98,1440500.0,14.8825,14.9131,14.8008,14.8059,1440500.0
2007-01-31 10:00:00,28.98,29.07,28.82,28.94,1082000.0,14.8059,14.8518,14.7241,14.7854,1082000.0
2007-01-31 10:10:00,28.93,29.03,28.9,29.01,755400.0,14.7803,14.8314,14.765,14.8212,755400.0
2007-01-31 10:20:00,29.0,29.05,28.99,28.99,962600.0,14.8161,14.8416,14.811,14.811,962600.0
2007-01-31 10:30:00,29.0,29.02,28.99,29.01,680800.0,14.8161,14.8263,14.811,14.8212,680800.0
2007-01-31 10:40:00,29.02,29.04,28.99,29.04,830100.0,14.8263,14.8365,14.811,14.8365,830100.0
2007-01-31 10:50:00,29.04,29.1,29.0,29.06,631900.0,14.8365,14.8672,14.8161,14.8467,631900.0
2007-01-31 11:00:00,29.06,29.06,28.99,28.99,597600.0,14.8467,14.8467,14.811,14.811,597600.0
2007-01-31 11:10:00,29.0,29.01,28.97,28.98,454100.0,14.8161,14.8212,14.8008,14.8059,454100.0
2007-01-31 11:20:00,28.99,29.0,28.97,29.0,427300.0,14.811,14.8161,14.8008,14.8161,427300.0
2007-01-31 11:30:00,28.99,29.01,28.98,28.99,593800.0,14.811,14.8212,14.8059,14.811,593800.0
2007-01-31 11:40:00,28.99,29.01,28.98,28.98,530700.0,14.811,14.8212,14.8059,14.8059,530700.0
2007-01-31 11:50:00,28.98,28.99,28.95,28.95,369800.0,14.8059,14.811,14.7905,14.7905,369800.0
2007-01-31 12:00:00,28.96,28.97,28.95,28.96,183200.0,14.7956,14.8008,14.7905,14.7956,183200.0
2007-01-31 12:10:00,28.96,28.97,28.95,28.96,195400.0,14.7956,14.8008,14.7905,14.7956,195400.0
2007-01-31 12:20:00,28.96,28.97,28.94,28.96,206400.0,14.7956,14.8008,14.7854,14.7956,206400.0
2007-01-31 12:30:00,28.95,28.99,28.95,28.97,145500.0,14.7905,14.811,14.7905,14.8008,145500.0
2007-01-31 12:40:00,28.97,29.02,28.96,29.0,230100.0,14.8008,14.8263,14.7956,14.8161,230100.0
2007-01-31 12:50:00,29.0,29.0,28.95,28.96,216300.0,14.8161,14.8161,14.7905,14.7956,216300.0
2007-01-31 13:00:00,28.96,28.98,28.95,28.97,182000.0,14.7956,14.8059,14.7905,14.8008,182000.0
2007-01-31 13:10:00,28.96,28.97,28.82,28.87,594100.0,14.7956,14.8008,14.7241,14.7497,594100.0
2007-01-31 13:20:00,28.87,28.96,28.87,28.89,267000.0,14.7497,14.7956,14.7497,14.7599,267000.0
2007-01-31 13:30:00,28.89,28.93,28.86,28.88,226900.0,14.7599,14.7803,14.7446,14.7548,226900.0
2007-01-31 13:40:00,28.88,28.9,28.79,28.79,343300.0,14.7548,14.765,14.7088,14.7088,343300.0
2007-01-31 13:50:00,28.79,28.8,28.7,28.71,352400.0,14.7088,14.7139,14.6628,14.6679,352400.0
2007-01-31 14:00:00,28.71,28.78,28.7,28.77,365100.0,14.6679,14.7037,14.6628,14.6986,365100.0
2007-01-31 14:10:00,28.77,28.78,28.69,28.71,452400.0,14.6986,14.7037,14.6577,14.6679,452400.0
2007-01-31 14:20:00,28.72,28.75,28.68,28.68,343900.0,14.673,14.6884,14.6526,14.6526,343900.0
2007-01-31 14:30:00,28.69,28.81,28.67,28.75,583900.0,14.6577,14.719,14.6475,14.6884,583900.0
2007-01-31 14:40:00,28.75,28.79,28.72,28.76,429000.0,14.6884,14.7088,14.673,14.6935,429000.0
2007-01-31 14:50:00,28.76,28.81,28.75,28.79,321500.0,14.6935,14.719,14.6884,14.7088,321500.0
2007-01-31 15:00:00,28.79,28.81,28.71,28.74,392000.0,14.7088,14.719,14.6679,14.6832,392000.0
2007-01-31 15:10:00,28.73,28.74,28.72,28.72,238500.0,14.6781,14.6832,14.673,14.673,238500.0
2007-01-31 15:20:00,28.72,28.75,28.7,28.75,522700.0,14.673,14.6884,14.6628,14.6884,522700.0
2007-01-31 15:30:00,28.75,28.79,28.73,28.75,770400.0,14.6884,14.7088,14.6781,14.6884,770400.0
2007-01-31 15:40:00,28.76,28.79,28.73,28.76,785500.0,14.6935,14.7088,14.6781,14.6935,785500.0
2007-01-31 15:50:00,28.76,28.81,28.73,28.79,951900.0,14.6935,14.719,14.6781,14.7088,951900.0
2007-02-01 09:30:00,28.9,29.17,28.89,29.15,1603600.0,14.765,14.9029,14.7599,14.8927,1603600.0
2007-02-01 09:40:00,29.15,29.33,29.03,29.18,1136000.0,14.8927,14.9847,14.8314,14.908,1136000.0
2007-02-01 09:50:00,29.18,29.2,29.05,29.14,459700.0,14.908,14.9183,14.8416,14.8876,459700.0
2007-02-01 10:00:00,29.14,29.2,29.05,29.09,534800.0,14.8876,14.9183,14.8416,14.8621,534800.0
2007-02-01 10:10:00,29.09,29.09,28.93,29.0,452400.0,14.8621,14.8621,14.7803,14.8161,452400.0
2007-02-01 10:20:00,29.0,29.02,28.98,29.01,1030000.0,14.8161,14.8263,14.8059,14.8212,1030000.0
2007-02-01 10:30:00,29.01,29.01,28.97,28.99,302500.0,14.8212,14.8212,14.8008,14.811,302500.0
2007-02-01 10:40:00,28.99,29.0,28.98,29.0,238900.0,14.811,14.8161,14.8059,14.8161,238900.0
2007-02-01 10:50:00,29.0,29.0,28.98,28.99,253400.0,14.8161,14.8161,14.8059,14.811,253400.0
2007-02-01 11:00:00,29.0,29.0,28.97,28.99,354200.0,14.8161,14.8161,14.8008,14.811,354200.0
2007-02-01 11:10:00,28.99,28.99,28.87,28.89,592400.0,14.811,14.811,14.7497,14.7599,592400.0
2007-02-01 11:20:00,28.89,28.9,28.83,28.87,505900.0,14.7599,14.765,14.7292,14.7497,505900.0
2007-02-01 11:30:00,28.87,28.9,28.86,28.89,384300.0,14.7497,14.765,14.7446,14.7599,384300.0
2007-02-01 11:40:00,28.89,28.92,28.81,28.88,439800.0,14.7599,14.7752,14.719,14.7548,439800.0
2007-02-01 11:50:00,28.88,28.99,28.87,28.96,406200.0,14.7548,14.811,14.7497,14.7956,406200.0
2007-02-01 12:00:00,28.95,29.0,28.84,28.99,348600.0,14.7905,14.8161,14.7343,14.811,348600.0
2007-02-01 12:10:00,29.0,29.0,28.97,28.98,131800.0,14.8161,14.8161,14.8008,14.8059,131800.0
2007-02-01 12:20:00,28.98,28.99,28.88,28.9,253600.0,14.8059,14.811,14.7548,14.765,253600.0
2007-02-01 12:30:00,28.9,28.91,28.87,28.88,118700.0,14.765,14.7701,14.7497,14.7548,118700.0
2007-02-01 12:40:00,28.88,28.92,28.86,28.92,231400.0,14.7548,14.7752,14.7446,14.7752,231400.0
2007-02-01 12:50:00,28.92,28.92,28.88,28.89,68900.0,14.7752,14.7752,14.7548,14.7599,68900.0
2007-02-01 13:00:00,28.89,28.99,28.87,28.96,169400.0,14.7599,14.811,14.7497,14.7956,169400.0
2007-02-01 13:10:00,28.97,29.0,28.96,28.99,135100.0,14.8008,14.8161,14.7956,14.811,135100.0
2007-02-01 13:20:00,29.0,29.0,28.92,28.93,225900.0,14.8161,14.8161,14.7752,14.7803,225900.0
2007-02-01 13:30:00,28.93,28.97,28.92,28.97,107500.0,14.7803,14.8008,14.7752,14.8008,107500.0
2007-02-01 13:40:00,28.97,29.0,28.96,28.97,158500.0,14.8008,14.8161,14.7956,14.8008,158500.0
2007-02-01 13:50:00,28.97,28.98,28.9,28.96,231500.0,14.8008,14.8059,14.765,14.7956,231500.0
2007-02-01 14:00:00,28.95,28.98,28.94,28.96,228900.0,14.7905,14.8059,14.7854,14.7956,228900.0
2007-02-01 14:10:00,28.95,28.96,28.91,28.91,455600.0,14.7905,14.7956,14.7701,14.7701,455600.0
2007-02-01 14:20:00,28.92,28.95,28.88,28.95,1163300.0,14.7752,14.7905,14.7548,14.7905,1163300.0
2007-02-01 14:30:00,28.95,28.97,28.9,28.9,234000.0,14.7905,14.8008,14.765,14.765,234000.0
2007-02-01 14:40:00,28.9,28.92,28.88,28.92,411600.0,14.765,14.7752,14.7548,14.7752,411600.0
2007-02-01 14:50:00,28.92,28.95,28.9,28.92,228100.0,14.7752,14.7905,14.765,14.7752,228100.0
2007-02-01 15:00:00,28.92,28.93,28.83,28.83,624100.0,14.7752,14.7803,14.7292,14.7292,624100.0
2007-02-01 15:10:00,28.83,28.84,28.78,28.79,823600.0,14.7292,14.7343,14.7037,14.7088,823600.0
2007-02-01 15:20:00,28.79,28.82,28.78,28.81,939600.0,14.7088,14.7241,14.7037,14.719,939600.0
2007-02-01 15:30:00,28.8,28.82,28.79,28.81,493300.0,14.7139,14.7241,14.7088,14.719,493300.0
2007-02-01 15:40:00,28.82,28.83,28.76,28.76,604100.0,14.7241,14.7292,14.6935,14.6935,604100.0
2007-02-01 15:50:00,28.77,28.82,28.74,28.76,1009000.0,14.6986,14.7241,14.6832,14.6935,1009000.0
2007-02-02 09:30:00,28.8,29.0,28.72,28.73,294400.0,14.7139,14.8161,14.673,14.6781,294400.0
2007-02-02 09:40:00,28.73,28.74,28.35,28.67,341600.0,14.6781,14.6832,14.484,14.6475,341600.0
2007-02-02 09:50:00,28.66,28.69,28.55,28.6,377700.0,14.6424,14.6577,14.5862,14.6117,377700.0
2007-02-02 10:00:00,28.61,28.78,28.61,28.7,234300.0,14.6168,14.7037,14.6168,14.6628,234300.0
2007-02-02 10:10:00,28.7,28.75,28.69,28.72,111000.0,14.6628,14.6884,14.6577,14.673,111000.0
2007-02-02 10:20:00,28.73,28.82,28.72,28.82,131100.0,14.6781,14.7241,14.673,14.7241,131100.0
2007-02-02 10:30:00,28.83,28.85,28.79,28.81,117800.0,14.7292,14.7394,14.7088,14.719,117800.0
2007-02-02 10:40:00,28.8,28.83,28.79,28.83,108200.0,14.7139,14.7292,14.7088,14.7292,108200.0
2007-02-02 10:50:00,28.84,28.87,28.8,28.8,149300.0,14.7343,14.7497,14.7139,14.7139,149300.0
2007-02-02 11:00:00,28.8,28.81,28.76,28.78,195000.0,14.7139,14.719,14.6935,14.7037,195000.0
2007-02-02 11:10:00,28.77,28.8,28.75,28.78,158800.0,14.6986,14.7139,14.6884,14.7037,158800.0
2007-02-02 11:20:00,28.77,28.78,28.72,28.73,159500.0,14.6986,14.7037,14.673,14.6781,159500.0
2007-02-02 11:30:00,28.72,28.73,28.68,28.69,170300.0,14.673,14.6781,14.6526,14.6577,170300.0
2007-02-02 11:40:00,28.69,28.7,28.67,28.69,115100.0,14.6577,14.6628,14.6475,14.6577,115100.0
2007-02-02 11:50:00,28.69,28.76,28.68,28.75,156400.0,14.6577,14.6935,14.6526,14.6884,156400.0
2007-02-02 12:00:00,28.74,28.76,28.7,28.7,197900.0,14.6832,14.6935,14.6628,14.6628,197900.0
2007-02-02 12:10:00,28.71,28.71,28.68,28.68,76200.0,14.6679,14.6679,14.6526,14.6526,76200.0
2007-02-02 12:20:00,28.69,28.71,28.68,28.7,340200.0,14.6577,14.6679,14.6526,14.6628,340200.0
2007-02-02 12:30:00,28.68,28.73,28.65,28.68,135000.0,14.6526,14.6781,14.6373,14.6526,135000.0
2007-02-02 12:40:00,28.68,28.69,28.63,28.69,138100.0,14.6526,14.6577,14.627,14.6577,138100.0
2007-02-02 12:50:00,28.69,28.76,28.69,28.73,131000.0,14.6577,14.6935,14.6577,14.6781,131000.0
2007-02-02 13:00:00,28.73,28.75,28.68,28.7,191000.0,14.6781,14.6884,14.6526,14.6628,191000.0
2007-02-02 13:10:00,28.69,28.73,28.68,28.71,68700.0,14.6577,14.6781,14.6526,14.6679,68700.0
2007-02-02 13:20:00,28.7,28.7,28.67,28.68,77700.0,14.6628,14.6628,14.6475,14.6526,77700.0
2007-02-02 13:30:00,28.68,28.7,28.67,28.68,88700.0,14.6526,14.6628,14.6475,14.6526,88700.0
2007-02-02 13:40:00,28.68,28.7,28.68,28.7,40900.0,14.6526,14.6628,14.6526,14.6628,40900.0
2007-02-02 13:50:00,28.7,28.72,28.67,28.68,115900.0,14.6628,14.673,14.6475,14.6526,115900.0
2007-02-02 14:00:00,28.68,28.68,28.65,28.68,145800.0,14.6526,14.6526,14.6373,14.6526,145800.0
2007-02-02 14:10:00,28.68,28.68,28.66,28.67,159900.0,14.6526,14.6526,14.6424,14.6475,159900.0
2007-02-02 14:20:00,28.67,28.69,28.66,28.67,268500.0,14.6475,14.6577,14.6424,14.6475,268500.0
2007-02-02 14:30:00,28.68,28.69,28.65,28.66,205700.0,14.6526,14.6577,14.6373,14.6424,205700.0
2007-02-02 14:40:00,28.66,28.7,28.66,28.66,267700.0,14.6424,14.6628,14.6424,14.6424,267700.0
2007-02-02 14:50:00,28.66,28.7,28.65,28.7,155600.0,14.6424,14.6628,14.6373,14.6628,155600.0
2007-02-02 15:00:00,28.7,28.7,28.66,28.7,148800.0,14.6628,14.6628,14.6424,14.6628,148800.0
2007-02-02 15:10:00,28.69,28.7,28.66,28.67,218500.0,14.6577,14.6628,14.6424,14.6475,218500.0
2007-02-02 15:20:00,28.67,28.69,28.66,28.68,215300.0,14.6475,14.6577,14.6424,14.6526,215300.0
2007-02-02 15:30:00,28.67,28.69,28.64,28.64,355300.0,14.6475,14.6577,14.6322,14.6322,355300.0
2007-02-02 15:40:00,28.64,28.66,28.57,28.58,496200.0,14.6322,14.6424,14.5964,14.6015,496200.0
2007-02-02 15:50:00,28.58,28.69,28.57,28.67,814800.0,14.6015,14.6577,14.5964,14.6475,814800.0
2007-02-05 09:30:00,28.53,28.65,28.47,28.52,405900.0,14.576,14.6373,14.5453,14.5708,405900.0
2007-02-05 09:40:00,28.52,28.79,28.43,28.75,513400.0,14.5708,14.7088,14.5249,14.6884,513400.0
2007-02-05 09:50:00,28.75,28.75,28.58,28.64,266100.0,14.6884,14.6884,14.6015,14.6322,266100.0
2007-02-05 10:00:00,28.64,28.64,28.49,28.5,248400.0,14.6322,14.6322,14.5555,14.5606,248400.0
2007-02-05 10:10:00,28.51,28.58,28.47,28.54,290900.0,14.5657,14.6015,14.5453,14.5811,290900.0
2007-02-05 10:20:00,28.53,28.54,28.44,28.46,304300.0,14.576,14.5811,14.53,14.5402,304300.0
2007-02-05 10:30:00,28.47,28.54,28.47,28.53,187500.0,14.5453,14.5811,14.5453,14.576,187500.0
2007-02-05 10:40:00,28.52,28.54,28.5,28.53,211800.0,14.5708,14.5811,14.5606,14.576,211800.0
2007-02-05 10:50:00,28.52,28.55,28.51,28.55,244600.0,14.5708,14.5862,14.5657,14.5862,244600.0
2007-02-05 11:00:00,28.55,28.6,28.53,28.59,218100.0,14.5862,14.6117,14.576,14.6066,218100.0
2007-02-05 11:10:00,28.6,28.6,28.55,28.57,194300.0,14.6117,14.6117,14.5862,14.5964,194300.0
2007-02-05 11:20:00,28.56,28.7,28.54,28.69,187100.0,14.5913,14.6628,14.5811,14.6577,187100.0
2007-02-05 11:30:00,28.69,28.74,28.66,28.69,264000.0,14.6577,14.6832,14.6424,14.6577,264000.0
2007-02-05 11:40:00,28.7,28.71,28.55,28.56,168100.0,14.6628,14.6679,14.5862,14.5913,168100.0
2007-02-05 11:50:00,28.55,28.62,28.55,28.61,105900.0,14.5862,14.6219,14.5862,14.6168,105900.0
2007-02-05 12:00:00,28.62,28.62,28.61,28.61,71600.0,14.6219,14.6219,14.6168,14.6168,71600.0
2007-02-05 12:10:00,28.61,28.62,28.6,28.61,53800.0,14.6168,14.6219,14.6117,14.6168,53800.0
2007-02-05 12:20:00,28.61,28.64,28.6,28.63,76300.0,14.6168,14.6322,14.6117,14.627,76300.0
2007-02-05 12:30:00,28.63,28.64,28.62,28.63,66600.0,14.627,14.6322,14.6219,14.627,66600.0
2007-02-05 12:40:00,28.64,28.68,28.63,28.67,91700.0,14.6322,14.6526,14.627,14.6475,91700.0
2007-02-05 12:50:00,28.67,28.7,28.66,28.69,65000.0,14.6475,14.6628,14.6424,14.6577,65000.0
2007-02-05 13:00:00,28.7,28.72,28.69,28.69,108100.0,14.6628,14.673,14.6577,14.6577,108100.0
2007-02-05 13:10:00,28.7,28.71,28.67,28.7,65300.0,14.6628,14.6679,14.6475,14.6628,65300.0
2007-02-05 13:20:00,28.71,28.73,28.7,28.73,95700.0,14.6679,14.6781,14.6628,14.6781,95700.0
2007-02-05 13:30:00,28.72,28.74,28.71,28.74,149800.0,14.673,14.6832,14.6679,14.6832,149800.0
2007-02-05 13:40:00,28.73,28.75,28.71,28.74,225900.0,14.6781,14.6884,14.6679,14.6832,225900.0
2007-02-05 13:50:00,28.74,28.76,28.72,28.73,128600.0,14.6832,14.6935,14.673,14.6781,128600.0
2007-02-05 14:00:00,28.74,28.74,28.71,28.72,99500.0,14.6832,14.6832,14.6679,14.673,99500.0
2007-02-05 14:10:00,28.73,28.73,28.68,28.71,177400.0,14.6781,14.6781,14.6526,14.6679,177400.0
2007-02-05 14:20:00,28.7,28.71,28.68,28.7,128600.0,14.6628,14.6679,14.6526,14.6628,128600.0
2007-02-05 14:30:00,28.7,28.74,28.69,28.73,155300.0,14.6628,14.6832,14.6577,14.6781,155300.0
2007-02-05 14:40:00,28.74,28.75,28.72,28.74,366800.0,14.6832,14.6884,14.673,14.6832,366800.0
2007-02-05 14:50:00,28.73,28.78,28.73,28.75,289800.0,14.6781,14.7037,14.6781,14.6884,289800.0
2007-02-05 15:00:00,28.75,28.76,28.72,28.73,219500.0,14.6884,14.6935,14.673,14.6781,219500.0
2007-02-05 15:10:00,28.73,28.75,28.7,28.73,152000.0,14.6781,14.6884,14.6628,14.6781,152000.0
2007-02-05 15:20:00,28.72,28.76,28.72,28.75,201200.0,14.673,14.6935,14.673,14.6884,201200.0
2007-02-05 15:30:00,28.75,28.75,28.73,28.73,134300.0,14.6884,14.6884,14.6781,14.6781,134300.0
2007-02-05 15:40:00,28.73,28.75,28.69,28.74,304700.0,14.6781,14.6884,14.6577,14.6832,304700.0
2007-02-05 15:50:00,28.75,28.76,28.72,28.73,713200.0,14.6884,14.6935,14.673,14.6781,713200.0
2007-02-06 09:30:00,28.73,28.75,28.61,28.62,199600.0,14.6781,14.6884,14.6168,14.6219,199600.0
2007-02-06 09:40:00,28.61,28.75,28.61,28.73,283700.0,14.6168,14.6884,14.6168,14.6781,283700.0
2007-02-06 09:50:00,28.73,28.75,28.62,28.66,216500.0,14.6781,14.6884,14.6219,14.6424,216500.0
2007-02-06 10:00:00,28.65,28.73,28.62,28.68,186400.0,14.6373,14.6781,14.6219,14.6526,186400.0
2007-02-06 10:10:00,28.68,28.71,28.68,28.7,77100.0,14.6526,14.6679,14.6526,14.6628,77100.0
2007-02-06 10:20:00,28.71,28.71,28.63,28.64,285600.0,14.6679,14.6679,14.627,14.6322,285600.0
2007-02-06 10:30:00,28.65,28.66,28.6,28.61,120900.0,14.6373,14.6424,14.6117,14.6168,120900.0
2007-02-06 10:40:00,28.61,28.62,28.56,28.6,229400.0,14.6168,14.6219,14.5913,14.6117,229400.0
2007-02-06 10:50:00,28.6,28.61,28.57,28.58,74700.0,14.6117,14.6168,14.5964,14.6015,74700.0
2007-02-06 11:00:00,28.59,28.61,28.58,28.6,257100.0,14.6066,14.6168,14.6015,14.6117,257100.0
2007-02-06 11:10:00,28.6,28.61,28.57,28.58,92100.0,14.6117,14.6168,14.5964,14.6015,92100.0
2007-02-06 11:20:00,28.57,28.59,28.56,28.58,120200.0,14.5964,14.6066,14.5913,14.6015,120200.0
2007-02-06 11:30:00,28.57,28.62,28.57,28.61,163800.0,14.5964,14.6219,14.5964,14.6168,163800.0
2007-02-06 11:40:00,28.61,28.61,28.58,28.58,46700.0,14.6168,14.6168,14.6015,14.6015,46700.0
2007-02-06 11:50:00,28.59,28.59,28.57,28.57,50300.0,14.6066,14.6066,14.5964,14.5964,50300.0
2007-02-06 12:00:00,28.57,28.58,28.51,28.53,128700.0,14.5964,14.6015,14.5657,14.576,128700.0
2007-02-06 12:10:00,28.54,28.6,28.53,28.59,65500.0,14.5811,14.6117,14.576,14.6066,65500.0
2007-02-06 12:20:00,28.58,28.59,28.54,28.55,68500.0,14.6015,14.6066,14.5811,14.5862,68500.0
2007-02-06 12:30:00,28.55,28.55,28.53,28.53,55900.0,14.5862,14.5862,14.576,14.576,55900.0
2007-02-06 12:40:00,28.54,28.55,28.52,28.55,45300.0,14.5811,14.5862,14.5708,14.5862,45300.0
2007-02-06 12:50:00,28.55,28.56,28.54,28.56,35800.0,14.5862,14.5913,14.5811,14.5913,35800.0
2007-02-06 13:00:00,28.56,28.6,28.55,28.6,67900.0,14.5913,14.6117,14.5862,14.6117,67900.0
2007-02-06 13:10:00,28.59,28.61,28.59,28.61,36300.0,14.6066,14.6168,14.6066,14.6168,36300.0
2007-02-06 13:20:00,28.6,28.62,28.59,28.6,80300.0,14.6117,14.6219,14.6066,14.6117,80300.0
2007-02-06 13:30:00,28.6,28.61,28.6,28.61,69900.0,14.6117,14.6168,14.6117,14.6168,69900.0
2007-02-06 13:40:00,28.61,28.61,28.6,28.61,39800.0,14.6168,14.6168,14.6117,14.6168,39800.0
2007-02-06 13:50:00,28.6,28.61,28.6,28.61,80100.0,14.6117,14.6168,14.6117,14.6168,80100.0
2007-02-06 14:00:00,28.61,28.66,28.61,28.65,105300.0,14.6168,14.6424,14.6168,14.6373,105300.0
2007-02-06 14:10:00,28.65,28.7,28.64,28.69,88900.0,14.6373,14.6628,14.6322,14.6577,88900.0
2007-02-06 14:20:00,28.69,28.74,28.68,28.74,169800.0,14.6577,14.6832,14.6526,14.6832,169800.0
2007-02-06 14:30:00,28.74,28.75,28.7,28.71,367000.0,14.6832,14.6884,14.6628,14.6679,367000.0
2007-02-06 14:40:00,28.72,28.75,28.71,28.73,136000.0,14.673,14.6884,14.6679,14.6781,136000.0
2007-02-06 14:50:00,28.73,28.74,28.7,28.73,103000.0,14.6781,14.6832,14.6628,14.6781,103000.0
2007-02-06 15:00:00,28.73,28.74,28.73,28.74,58800.0,14.6781,14.6832,14.6781,14.6832,58800.0
2007-02-06 15:10:00,28.73,28.74,28.73,28.74,103400.0,14.6781,14.6832,14.6781,14.6832,103400.0
2007-02-06 15:20:00,28.73,28.74,28.73,28.73,155800.0,14.6781,14.6832,14.6781,14.6781,155800.0
2007-02-06 15:30:00,28.73,28.75,28.69,28.69,280400.0,14.6781,14.6884,14.6577,14.6577,280400.0
2007-02-06 15:40:00,28.69,28.74,28.69,28.72,331200.0,14.6577,14.6832,14.6577,14.673,331200.0
2007-02-06 15:50:00,28.73,28.79,28.7,28.74,714800.0,14.6781,14.7088,14.6628,14.6832,714800.0
2007-02-07 09:30:00,28.7,28.78,28.63,28.75,572900.0,14.6628,14.7037,14.627,14.6884,572900.0
2007-02-07 09:40:00,28.76,28.79,28.7,28.78,375800.0,14.6935,14.7088,14.6628,14.7037,375800.0
2007-02-07 09:50:00,28.78,28.88,28.77,28.87,448000.0,14.7037,14.7548,14.6986,14.7497,448000.0
2007-02-07 10:00:00,28.87,28.99,28.87,28.96,288100.0,14.7497,14.811,14.7497,14.7956,288100.0
2007-02-07 10:10:00,28.96,29.0,28.91,28.92,176200.0,14.7956,14.8161,14.7701,14.7752,176200.0
2007-02-07 10:20:00,28.92,28.93,28.89,28.91,342000.0,14.7752,14.7803,14.7599,14.7701,342000.0
2007-02-07 10:30:00,28.91,28.92,28.85,28.87,293500.0,14.7701,14.7752,14.7394,14.7497,293500.0
2007-02-07 10:40:00,28.88,28.92,28.88,28.91,143500.0,14.7548,14.7752,14.7548,14.7701,143500.0
2007-02-07 10:50:00,28.91,28.92,28.88,28.88,179200.0,14.7701,14.7752,14.7548,14.7548,179200.0
2007-02-07 11:00:00,28.88,28.92,28.87,28.89,165800.0,14.7548,14.7752,14.7497,14.7599,165800.0
2007-02-07 11:10:00,28.89,28.89,28.85,28.86,174700.0,14.7599,14.7599,14.7394,14.7446,174700.0
2007-02-07 11:20:00,28.86,28.9,28.85,28.89,120800.0,14.7446,14.765,14.7394,14.7599,120800.0
2007-02-07 11:30:00,28.89,28.9,28.85,28.86,88800.0,14.7599,14.765,14.7394,14.7446,88800.0
2007-02-07 11:40:00,28.86,28.88,28.85,28.86,97400.0,14.7446,14.7548,14.7394,14.7446,97400.0
2007-02-07 11:50:00,28.87,28.9,28.86,28.89,188900.0,14.7497,14.765,14.7446,14.7599,188900.0
2007-02-07 12:00:00,28.9,28.91,28.89,28.89,115200.0,14.765,14.7701,14.7599,14.7599,115200.0
2007-02-07 12:10:00,28.9,28.91,28.88,28.88,161400.0,14.765,14.7701,14.7548,14.7548,161400.0
2007-02-07 12:20:00,28.88,28.9,28.87,28.9,673100.0,14.7548,14.765,14.7497,14.765,673100.0
2007-02-07 12:30:00,28.89,28.94,28.89,28.94,276400.0,14.7599,14.7854,14.7599,14.7854,276400.0
2007-02-07 12:40:00,28.94,28.94,28.92,28.93,73400.0,14.7854,14.7854,14.7752,14.7803,73400.0
2007-02-07 12:50:00,28.93,28.93,28.91,28.92,101300.0,14.7803,14.7803,14.7701,14.7752,101300.0
2007-02-07 13:00:00,28.92,28.94,28.92,28.94,85300.0,14.7752,14.7854,14.7752,14.7854,85300.0
2007-02-07 13:10:00,28.93,28.95,28.93,28.94,80500.0,14.7803,14.7905,14.7803,14.7854,80500.0
2007-02-07 13:20:00,28.95,28.98,28.95,28.97,65700.0,14.7905,14.8059,14.7905,14.8008,65700.0
2007-02-07 13:30:00,28.97,28.98,28.93,28.94,151500.0,14.8008,14.8059,14.7803,14.7854,151500.0
2007-02-07 13:40:00,28.94,28.95,28.89,28.9,269000.0,14.7854,14.7905,14.7599,14.765,269000.0
2007-02-07 13:50:00,28.9,28.9,28.87,28.87,117800.0,14.765,14.765,14.7497,14.7497,117800.0
2007-02-07 14:00:00,28.88,28.91,28.87,28.91,305700.0,14.7548,14.7701,14.7497,14.7701,305700.0
2007-02-07 14:10:00,28.91,28.91,28.87,28.9,669400.0,14.7701,14.7701,14.7497,14.765,669400.0
2007-02-07 14:20:00,28.89,28.91,28.87,28.87,105400.0,14.7599,14.7701,14.7497,14.7497,105400.0
2007-02-07 14:30:00,28.87,28.88,28.8,28.8,106000.0,14.7497,14.7548,14.7139,14.7139,106000.0
2007-02-07 14:40:00,28.81,28.81,28.78,28.78,168300.0,14.719,14.719,14.7037,14.7037,168300.0
2007-02-07 14:50:00,28.78,28.78,28.75,28.75,124600.0,14.7037,14.7037,14.6884,14.6884,124600.0
2007-02-07 15:00:00,28.76,28.78,28.75,28.77,119400.0,14.6935,14.7037,14.6884,14.6986,119400.0
2007-02-07 15:10:00,28.77,28.83,28.77,28.8,211800.0,14.6986,14.7292,14.6986,14.7139,211800.0
2007-02-07 15:20:00,28.8,28.87,28.79,28.84,428800.0,14.7139,14.7497,14.7088,14.7343,428800.0
2007-02-07 15:30:00,28.84,28.88,28.83,28.85,340700.0,14.7343,14.7548,14.7292,14.7394,340700.0
2007-02-07 15:40:00,28.85,28.9,28.84,28.87,299500.0,14.7394,14.765,14.7343,14.7497,299500.0
2007-02-07 15:50:00,28.88,28.88,28.85,28.86,287100.0,14.7548,14.7548,14.7394,14.7446,287100.0
2007-02-09 09:30:00,28.8,28.82,28.69,28.7,361200.0,14.7139,14.7241,14.6577,14.6628,361200.0
2007-02-09 09:40:00,28.7,28.75,28.61,28.68,277900.0,14.6628,14.6884,14.6168,14.6526,277900.0
2007-02-09 09:50:00,28.67,28.7,28.6,28.66,216900.0,14.6475,14.6628,14.6117,14.6424,216900.0
2007-02-09 10:00:00,28.67,28.7,28.65,28.69,163800.0,14.6475,14.6628,14.6373,14.6577,163800.0
2007-02-09 10:10:00,28.7,28.7,28.67,28.67,37600.0,14.6628,14.6628,14.6475,14.6475,37600.0
2007-02-09 10:20:00,28.67,28.69,28.66,28.67,70600.0,14.6475,14.6577,14.6424,14.6475,70600.0
2007-02-09 10:30:00,28.67,28.7,28.67,28.7,74900.0,14.6475,14.6628,14.6475,14.6628,74900.0
2007-02-09 10:40:00,28.69,28.73,28.69,28.71,176300.0,14.6577,14.6781,14.6577,14.6679,176300.0
2007-02-09 10:50:00,28.71,28.74,28.69,28.71,129400.0,14.6679,14.6832,14.6577,14.6679,129400.0
2007-02-09 11:00:00,28.7,28.71,28.68,28.7,102800.0,14.6628,14.6679,14.6526,14.6628,102800.0
2007-02-09 11:10:00,28.7,28.7,28.67,28.68,113500.0,14.6628,14.6628,14.6475,14.6526,113500.0
2007-02-09 11:20:00,28.69,28.73,28.67,28.7,277500.0,14.6577,14.6781,14.6475,14.6628,277500.0
2007-02-09 11:30:00,28.7,28.72,28.69,28.7,180900.0,14.6628,14.673,14.6577,14.6628,180900.0
2007-02-09 11:40:00,28.71,28.75,28.68,28.74,245100.0,14.6679,14.6884,14.6526,14.6832,245100.0
2007-02-09 11:50:00,28.75,28.79,28.73,28.73,173800.0,14.6884,14.7088,14.6781,14.6781,173800.0
2007-02-09 12:00:00,28.73,28.74,28.7,28.71,147300.0,14.6781,14.6832,14.6628,14.6679,147300.0
2007-02-09 12:10:00,28.71,28.71,28.68,28.7,225000.0,14.6679,14.6679,14.6526,14.6628,225000.0
2007-02-09 12:20:00,28.7,28.7,28.68,28.68,64300.0,14.6628,14.6628,14.6526,14.6526,64300.0
2007-02-09 12:30:00,28.68,28.69,28.65,28.67,136400.0,14.6526,14.6577,14.6373,14.6475,136400.0
2007-02-09 12:40:00,28.67,28.67,28.65,28.65,50500.0,14.6475,14.6475,14.6373,14.6373,50500.0
2007-02-09 12:50:00,28.66,28.66,28.65,28.65,90900.0,14.6424,14.6424,14.6373,14.6373,90900.0
2007-02-09 13:00:00,28.65,28.67,28.64,28.66,102700.0,14.6373,14.6475,14.6322,14.6424,102700.0
2007-02-09 13:10:00,28.67,28.68,28.66,28.68,34700.0,14.6475,14.6526,14.6424,14.6526,34700.0
2007-02-09 13:20:00,28.68,28.7,28.67,28.7,86100.0,14.6526,14.6628,14.6475,14.6628,86100.0
2007-02-09 13:30:00,28.7,28.7,28.64,28.67,101700.0,14.6628,14.6628,14.6322,14.6475,101700.0
2007-02-09 13:40:00,28.66,28.67,28.64,28.65,66200.0,14.6424,14.6475,14.6322,14.6373,66200.0
2007-02-09 13:50:00,28.64,28.66,28.64,28.65,92300.0,14.6322,14.6424,14.6322,14.6373,92300.0
2007-02-09 14:00:00,28.65,28.66,28.64,28.65,126500.0,14.6373,14.6424,14.6322,14.6373,126500.0
2007-02-09 14:10:00,28.65,28.69,28.63,28.68,152500.0,14.6373,14.6577,14.627,14.6526,152500.0
2007-02-09 14:20:00,28.69,28.69,28.63,28.64,88600.0,14.6577,14.6577,14.627,14.6322,88600.0
2007-02-09 14:30:00,28.63,28.64,28.57,28.58,192000.0,14.627,14.6322,14.5964,14.6015,192000.0
2007-02-09 14:40:00,28.59,28.6,28.57,28.58,73300.0,14.6066,14.6117,14.5964,14.6015,73300.0
2007-02-09 14:50:00,28.58,28.64,28.57,28.6,182800.0,14.6015,14.6322,14.5964,14.6117,182800.0
2007-02-09 15:00:00,28.59,28.61,28.58,28.59,45100.0,14.6066,14.6168,14.6015,14.6066,45100.0
2007-02-09 15:10:00,28.59,28.61,28.58,28.6,71700.0,14.6066,14.6168,14.6015,14.6117,71700.0
2007-02-09 15:20:00,28.6,28.6,28.55,28.56,235400.0,14.6117,14.6117,14.5862,14.5913,235400.0
2007-02-09 15:30:00,28.56,28.57,28.55,28.56,158700.0,14.5913,14.5964,14.5862,14.5913,158700.0
2007-02-09 15:40:00,28.56,28.56,28.55,28.56,176400.0,14.5913,14.5913,14.5862,14.5913,176400.0
2007-02-09 15:50:00,28.55,28.57,28.52,28.53,361400.0,14.5862,14.5964,14.5708,14.576,361400.0
2007-02-12 09:30:00,27.17,27.5,27.15,27.42,1767900.0,13.8811,14.0497,13.8709,14.0089,1767900.0
2007-02-12 09:40:00,27.42,27.44,27.3,27.31,850500.0,14.0089,14.0191,13.9475,13.9527,850500.0
2007-02-12 09:50:00,27.31,27.35,26.85,26.97,906300.0,13.9527,13.9731,13.7176,13.779,906300.0
2007-02-12 10:00:00,26.97,27.19,26.96,27.18,711300.0,13.779,13.8914,13.7738,13.8862,711300.0
2007-02-12 10:10:00,27.17,27.19,26.98,27.01,725800.0,13.8811,13.8914,13.7841,13.7994,725800.0
2007-02-12 10:20:00,26.99,27.09,26.98,27.02,816300.0,13.7892,13.8403,13.7841,13.8045,816300.0
2007-02-12 10:30:00,27.04,27.16,27.0,27.1,379000.0,13.8147,13.876,13.7943,13.8454,379000.0
2007-02-12 10:40:00,27.09,27.29,27.09,27.21,339900.0,13.8403,13.9424,13.8403,13.9016,339900.0
2007-02-12 10:50:00,27.21,27.38,27.19,27.32,460700.0,13.9016,13.9884,13.8914,13.9578,460700.0
2007-02-12 11:00:00,27.32,27.35,27.26,27.3,374200.0,13.9578,13.9731,13.9271,13.9475,374200.0
2007-02-12 11:10:00,27.29,27.42,27.29,27.35,546300.0,13.9424,14.0089,13.9424,13.9731,546300.0
2007-02-12 11:20:00,27.35,27.37,27.31,27.32,214700.0,13.9731,13.9833,13.9527,13.9578,214700.0
2007-02-12 11:30:00,27.32,27.32,27.29,27.3,214300.0,13.9578,13.9578,13.9424,13.9475,214300.0
2007-02-12 11:40:00,27.31,27.38,27.3,27.37,311300.0,13.9527,13.9884,13.9475,13.9833,311300.0
2007-02-12 11:50:00,27.37,27.39,27.35,27.36,227500.0,13.9833,13.9935,13.9731,13.9782,227500.0
2007-02-12 12:00:00,27.36,27.4,27.35,27.38,226600.0,13.9782,13.9986,13.9731,13.9884,226600.0
2007-02-12 12:10:00,27.38,27.42,27.37,27.4,299100.0,13.9884,14.0089,13.9833,13.9986,299100.0
2007-02-12 12:20:00,27.4,27.41,27.31,27.31,167800.0,13.9986,14.0037,13.9527,13.9527,167800.0
2007-02-12 12:30:00,27.31,27.34,27.31,27.33,109600.0,13.9527,13.968,13.9527,13.9629,109600.0
2007-02-12 12:40:00,27.33,27.35,27.32,27.34,99000.0,13.9629,13.9731,13.9578,13.968,99000.0
2007-02-12 12:50:00,27.34,27.64,27.34,27.6,890400.0,13.968,14.1213,13.968,14.1008,890400.0
2007-02-12 13:00:00,27.61,27.73,27.46,27.57,1382400.0,14.1059,14.1672,14.0293,14.0855,1382400.0
2007-02-12 13:10:00,27.58,27.74,27.53,27.61,550300.0,14.0906,14.1723,14.0651,14.1059,550300.0
2007-02-12 13:20:00,27.61,27.63,27.55,27.59,190800.0,14.1059,14.1161,14.0753,14.0957,190800.0
2007-02-12 13:30:00,27.59,27.61,27.5,27.53,248000.0,14.0957,14.1059,14.0497,14.0651,248000.0
2007-02-12 13:40:00,27.53,27.57,27.5,27.54,121400.0,14.0651,14.0855,14.0497,14.0702,121400.0
2007-02-12 13:50:00,27.54,27.55,27.46,27.48,139100.0,14.0702,14.0753,14.0293,14.0395,139100.0
2007-02-12 14:00:00,27.49,27.51,27.45,27.46,120100.0,14.0446,14.0548,14.0242,14.0293,120100.0
2007-02-12 14:10:00,27.46,27.48,27.43,27.46,76600.0,14.0293,14.0395,14.014,14.0293,76600.0
2007-02-12 14:20:00,27.46,27.47,27.45,27.45,161000.0,14.0293,14.0344,14.0242,14.0242,161000.0
2007-02-12 14:30:00,27.45,27.49,27.45,27.49,118900.0,14.0242,14.0446,14.0242,14.0446,118900.0
2007-02-12 14:40:00,27.49,27.49,27.44,27.45,532100.0,14.0446,14.0446,14.0191,14.0242,532100.0
2007-02-12 14:50:00,27.45,27.47,27.43,27.45,215100.0,14.0242,14.0344,14.014,14.0242,215100.0
2007-02-12 15:00:00,27.44,27.48,27.44,27.46,138500.0,14.0191,14.0395,14.0191,14.0293,138500.0
2007-02-12 15:10:00,27.47,27.49,27.46,27.48,217100.0,14.0344,14.0446,14.0293,14.0395,217100.0
2007-02-12 15:20:00,27.49,27.52,27.47,27.49,234900.0,14.0446,14.0599,14.0344,14.0446,234900.0
2007-02-12 15:30:00,27.49,27.52,27.48,27.5,213000.0,14.0446,14.0599,14.0395,14.0497,213000.0
2007-02-12 15:40:00,27.5,27.61,27.49,27.6,494700.0,14.0497,14.1059,14.0446,14.1008,494700.0
2007-02-12 15:50:00,27.59,27.61,27.5,27.59,874500.0,14.0957,14.1059,14.0497,14.0957,874500.0
2007-02-13 09:30:00,27.2,27.4,27.18,27.29,529300.0,13.8965,13.9986,13.8862,13.9424,529300.0
2007-02-13 09:40:00,27.31,27.4,27.28,27.34,339000.0,13.9527,13.9986,13.9373,13.968,339000.0
2007-02-13 09:50:00,27.32,27.39,27.3,27.36,255000.0,13.9578,13.9935,13.9475,13.9782,255000.0
2007-02-13 10:00:00,27.37,27.37,27.3,27.32,179600.0,13.9833,13.9833,13.9475,13.9578,179600.0
2007-02-13 10:10:00,27.32,27.37,27.31,27.33,139500.0,13.9578,13.9833,13.9527,13.9629,139500.0
2007-02-13 10:20:00,27.33,27.36,27.3,27.32,113900.0,13.9629,13.9782,13.9475,13.9578,113900.0
2007-02-13 10:30:00,27.32,27.33,27.29,27.3,208600.0,13.9578,13.9629,13.9424,13.9475,208600.0
2007-02-13 10:40:00,27.3,27.31,27.26,27.28,213500.0,13.9475,13.9527,13.9271,13.9373,213500.0
2007-02-13 10:50:00,27.29,27.29,27.23,27.23,83800.0,13.9424,13.9424,13.9118,13.9118,83800.0
2007-02-13 11:00:00,27.24,27.29,27.24,27.26,116900.0,13.9169,13.9424,13.9169,13.9271,116900.0
2007-02-13 11:10:00,27.26,27.31,27.23,27.3,167400.0,13.9271,13.9527,13.9118,13.9475,167400.0
2007-02-13 11:20:00,27.3,27.32,27.27,27.31,157100.0,13.9475,13.9578,13.9322,13.9527,157100.0
2007-02-13 11:30:00,27.3,27.38,27.29,27.38,259900.0,13.9475,13.9884,13.9424,13.9884,259900.0
2007-02-13 11:40:00,27.38,27.48,27.37,27.46,241200.0,13.9884,14.0395,13.9833,14.0293,241200.0
2007-02-13 11:50:00,27.46,27.47,27.41,27.42,167800.0,14.0293,14.0344,14.0037,14.0089,167800.0
2007-02-13 12:00:00,27.41,27.45,27.41,27.44,112700.0,14.0037,14.0242,14.0037,14.0191,112700.0
2007-02-13 12:10:00,27.44,27.46,27.41,27.42,126500.0,14.0191,14.0293,14.0037,14.0089,126500.0
2007-02-13 12:20:00,27.42,27.47,27.41,27.44,133700.0,14.0089,14.0344,14.0037,14.0191,133700.0
2007-02-13 12:30:00,27.44,27.46,27.43,27.44,321300.0,14.0191,14.0293,14.014,14.0191,321300.0
2007-02-13 12:40:00,27.45,27.46,27.44,27.46,32600.0,14.0242,14.0293,14.0191,14.0293,32600.0
2007-02-13 12:50:00,27.46,27.46,27.41,27.42,194800.0,14.0293,14.0293,14.0037,14.0089,194800.0
2007-02-13 13:00:00,27.42,27.45,27.41,27.43,329500.0,14.0089,14.0242,14.0037,14.014,329500.0
2007-02-13 13:10:00,27.43,27.45,27.43,27.44,137700.0,14.014,14.0242,14.014,14.0191,137700.0
2007-02-13 13:20:00,27.44,27.47,27.43,27.45,141500.0,14.0191,14.0344,14.014,14.0242,141500.0
2007-02-13 13:30:00,27.45,27.46,27.44,27.46,102300.0,14.0242,14.0293,14.0191,14.0293,102300.0
2007-02-13 13:40:00,27.45,27.47,27.44,27.45,101300.0,14.0242,14.0344,14.0191,14.0242,101300.0
2007-02-13 13:50:00,27.45,27.47,27.45,27.45,88600.0,14.0242,14.0344,14.0242,14.0242,88600.0
2007-02-13 14:00:00,27.45,27.47,27.45,27.46,87000.0,14.0242,14.0344,14.0242,14.0293,87000.0
2007-02-13 14:10:00,27.46,27.47,27.4,27.45,332800.0,14.0293,14.0344,13.9986,14.0242,332800.0
2007-02-13 14:20:00,27.45,27.46,27.42,27.42,120700.0,14.0242,14.0293,14.0089,14.0089,120700.0
2007-02-13 14:30:00,27.42,27.43,27.42,27.42,79100.0,14.0089,14.014,14.0089,14.0089,79100.0
2007-02-13 14:40:00,27.42,27.43,27.42,27.42,67600.0,14.0089,14.014,14.0089,14.0089,67600.0
2007-02-13 14:50:00,27.42,27.46,27.41,27.45,215400.0,14.0089,14.0293,14.0037,14.0242,215400.0
2007-02-13 15:00:00,27.46,27.47,27.44,27.46,207100.0,14.0293,14.0344,14.0191,14.0293,207100.0
2007-02-13 15:10:00,27.47,27.47,27.43,27.45,147300.0,14.0344,14.0344,14.014,14.0242,147300.0
2007-02-13 15:20:00,27.45,27.49,27.44,27.49,156600.0,14.0242,14.0446,14.0191,14.0446,156600.0
2007-02-13 15:30:00,27.49,27.52,27.49,27.51,232100.0,14.0446,14.0599,14.0446,14.0548,232100.0
2007-02-13 15:40:00,27.52,27.55,27.49,27.52,417600.0,14.0599,14.0753,14.0446,14.0599,417600.0
2007-02-13 15:50:00,27.52,27.6,27.46,27.58,672100.0,14.0599,14.1008,14.0293,14.0906,672100.0
2007-02-14 09:30:00,27.59,27.65,27.57,27.63,184700.0,14.0957,14.1264,14.0855,14.1161,184700.0
2007-02-14 09:40:00,27.63,27.73,27.62,27.66,300800.0,14.1161,14.1672,14.111,14.1315,300800.0
2007-02-14 09:50:00,27.67,27.74,27.66,27.73,192900.0,14.1366,14.1723,14.1315,14.1672,192900.0
2007-02-14 10:00:00,27.74,27.98,27.74,27.87,326800.0,14.1723,14.295,14.1723,14.2388,326800.0
2007-02-14 10:10:00,27.87,27.89,27.67,27.67,339300.0,14.2388,14.249,14.1366,14.1366,339300.0
2007-02-14 10:20:00,27.68,27.71,27.66,27.66,103200.0,14.1417,14.157,14.1315,14.1315,103200.0
2007-02-14 10:30:00,27.67,27.69,27.61,27.64,140700.0,14.1366,14.1468,14.1059,14.1213,140700.0
2007-02-14 10:40:00,27.65,27.72,27.65,27.71,73700.0,14.1264,14.1621,14.1264,14.157,73700.0
2007-02-14 10:50:00,27.71,27.72,27.67,27.67,65900.0,14.157,14.1621,14.1366,14.1366,65900.0
2007-02-14 11:00:00,27.67,27.71,27.67,27.7,89400.0,14.1366,14.157,14.1366,14.1519,89400.0
2007-02-14 11:10:00,27.71,27.75,27.7,27.75,80400.0,14.157,14.1775,14.1519,14.1775,80400.0
2007-02-14 11:20:00,27.75,27.75,27.72,27.72,106000.0,14.1775,14.1775,14.1621,14.1621,106000.0
2007-02-14 11:30:00,27.73,27.73,27.66,27.67,154200.0,14.1672,14.1672,14.1315,14.1366,154200.0
2007-02-14 11:40:00,27.68,27.69,27.65,27.69,65600.0,14.1417,14.1468,14.1264,14.1468,65600.0
2007-02-14 11:50:00,27.69,27.73,27.69,27.72,88300.0,14.1468,14.1672,14.1468,14.1621,88300.0
2007-02-14 12:00:00,27.72,27.72,27.69,27.69,56400.0,14.1621,14.1621,14.1468,14.1468,56400.0
2007-02-14 12:10:00,27.7,27.7,27.69,27.7,56500.0,14.1519,14.1519,14.1468,14.1519,56500.0
2007-02-14 12:20:00,27.71,27.74,27.7,27.73,93700.0,14.157,14.1723,14.1519,14.1672,93700.0
2007-02-14 12:30:00,27.74,27.77,27.72,27.72,102400.0,14.1723,14.1877,14.1621,14.1621,102400.0
2007-02-14 12:40:00,27.73,27.73,27.69,27.69,52300.0,14.1672,14.1672,14.1468,14.1468,52300.0
2007-02-14 12:50:00,27.69,27.73,27.68,27.73,99800.0,14.1468,14.1672,14.1417,14.1672,99800.0
2007-02-14 13:00:00,27.73,27.75,27.72,27.72,102400.0,14.1672,14.1775,14.1621,14.1621,102400.0
2007-02-14 13:10:00,27.73,27.73,27.69,27.7,35800.0,14.1672,14.1672,14.1468,14.1519,35800.0
2007-02-14 13:20:00,27.7,27.72,27.69,27.71,49000.0,14.1519,14.1621,14.1468,14.157,49000.0
2007-02-14 13:30:00,27.72,27.72,27.7,27.71,56000.0,14.1621,14.1621,14.1519,14.157,56000.0
2007-02-14 13:40:00,27.71,27.72,27.7,27.72,60900.0,14.157,14.1621,14.1519,14.1621,60900.0
2007-02-14 13:50:00,27.72,27.72,27.7,27.71,49700.0,14.1621,14.1621,14.1519,14.157,49700.0
2007-02-14 14:00:00,27.72,27.72,27.68,27.69,92800.0,14.1621,14.1621,14.1417,14.1468,92800.0
2007-02-14 14:10:00,27.7,27.71,27.69,27.71,59800.0,14.1519,14.157,14.1468,14.157,59800.0
2007-02-14 14:20:00,27.72,27.73,27.68,27.68,111000.0,14.1621,14.1672,14.1417,14.1417,111000.0
2007-02-14 14:30:00,27.68,27.7,27.67,27.7,113300.0,14.1417,14.1519,14.1366,14.1519,113300.0
2007-02-14 14:40:00,27.71,27.72,27.69,27.72,56400.0,14.157,14.1621,14.1468,14.1621,56400.0
2007-02-14 14:50:00,27.72,27.72,27.7,27.72,85700.0,14.1621,14.1621,14.1519,14.1621,85700.0
2007-02-14 15:00:00,27.72,27.74,27.71,27.74,73800.0,14.1621,14.1723,14.157,14.1723,73800.0
2007-02-14 15:10:00,27.74,27.74,27.73,27.73,77200.0,14.1723,14.1723,14.1672,14.1672,77200.0
2007-02-14 15:20:00,27.74,27.75,27.73,27.75,77800.0,14.1723,14.1775,14.1672,14.1775,77800.0
2007-02-14 15:30:00,27.75,27.77,27.74,27.76,143700.0,14.1775,14.1877,14.1723,14.1826,143700.0
2007-02-14 15:40:00,27.76,27.77,27.71,27.71,232500.0,14.1826,14.1877,14.157,14.157,232500.0
2007-02-14 15:50:00,27.71,27.72,27.7,27.72,341600.0,14.157,14.1621,14.1519,14.1621,341600.0
2007-02-15 09:30:00,27.68,27.71,27.52,27.55,283300.0,14.1417,14.157,14.0599,14.0753,283300.0
2007-02-15 09:40:00,27.62,27.7,27.55,27.62,162100.0,14.111,14.1519,14.0753,14.111,162100.0
2007-02-15 09:50:00,27.63,27.65,27.57,27.6,385900.0,14.1161,14.1264,14.0855,14.1008,385900.0
2007-02-15 10:00:00,27.59,27.64,27.57,27.63,129700.0,14.0957,14.1213,14.0855,14.1161,129700.0
2007-02-15 10:10:00,27.62,27.63,27.59,27.6,110000.0,14.111,14.1161,14.0957,14.1008,110000.0
2007-02-15 10:20:00,27.6,27.61,27.53,27.53,104900.0,14.1008,14.1059,14.0651,14.0651,104900.0
2007-02-15 10:30:00,27.54,27.57,27.52,27.56,81300.0,14.0702,14.0855,14.0599,14.0804,81300.0
2007-02-15 10:40:00,27.56,27.56,27.54,27.55,100200.0,14.0804,14.0804,14.0702,14.0753,100200.0
2007-02-15 10:50:00,27.56,27.58,27.49,27.5,171700.0,14.0804,14.0906,14.0446,14.0497,171700.0
2007-02-15 11:00:00,27.5,27.51,27.49,27.49,112500.0,14.0497,14.0548,14.0446,14.0446,112500.0
2007-02-15 11:10:00,27.49,27.5,27.47,27.48,61700.0,14.0446,14.0497,14.0344,14.0395,61700.0
2007-02-15 11:20:00,27.48,27.52,27.48,27.52,75500.0,14.0395,14.0599,14.0395,14.0599,75500.0
2007-02-15 11:30:00,27.52,27.57,27.51,27.57,97600.0,14.0599,14.0855,14.0548,14.0855,97600.0
2007-02-15 11:40:00,27.57,27.57,27.53,27.53,56600.0,14.0855,14.0855,14.0651,14.0651,56600.0
2007-02-15 11:50:00,27.54,27.59,27.52,27.55,264700.0,14.0702,14.0957,14.0599,14.0753,264700.0
2007-02-15 12:00:00,27.54,27.56,27.53,27.55,77400.0,14.0702,14.0804,14.0651,14.0753,77400.0
2007-02-15 12:10:00,27.56,27.56,27.5,27.52,43000.0,14.0804,14.0804,14.0497,14.0599,43000.0
2007-02-15 12:20:00,27.52,27.53,27.51,27.53,23900.0,14.0599,14.0651,14.0548,14.0651,23900.0
2007-02-15 12:30:00,27.53,27.58,27.52,27.57,340100.0,14.0651,14.0906,14.0599,14.0855,340100.0
2007-02-15 12:40:00,27.57,27.58,27.57,27.57,27700.0,14.0855,14.0906,14.0855,14.0855,27700.0
2007-02-15 12:50:00,27.58,27.6,27.57,27.59,61800.0,14.0906,14.1008,14.0855,14.0957,61800.0
2007-02-15 13:00:00,27.59,27.74,27.59,27.73,218000.0,14.0957,14.1723,14.0957,14.1672,218000.0
2007-02-15 13:10:00,27.72,27.75,27.72,27.74,124900.0,14.1621,14.1775,14.1621,14.1723,124900.0
2007-02-15 13:20:00,27.74,27.76,27.7,27.71,140100.0,14.1723,14.1826,14.1519,14.157,140100.0
2007-02-15 13:30:00,27.7,27.76,27.7,27.76,72200.0,14.1519,14.1826,14.1519,14.1826,72200.0
2007-02-15 13:40:00,27.75,27.8,27.75,27.79,103100.0,14.1775,14.203,14.1775,14.1979,103100.0
2007-02-15 13:50:00,27.8,27.82,27.75,27.81,88700.0,14.203,14.2132,14.1775,14.2081,88700.0
2007-02-15 14:00:00,27.82,27.86,27.79,27.82,119100.0,14.2132,14.2337,14.1979,14.2132,119100.0
2007-02-15 14:10:00,27.82,27.87,27.82,27.87,115100.0,14.2132,14.2388,14.2132,14.2388,115100.0
2007-02-15 14:20:00,27.87,27.88,27.81,27.82,103000.0,14.2388,14.2439,14.2081,14.2132,103000.0
2007-02-15 14:30:00,27.82,27.82,27.78,27.78,88500.0,14.2132,14.2132,14.1928,14.1928,88500.0
2007-02-15 14:40:00,27.78,27.82,27.78,27.82,112100.0,14.1928,14.2132,14.1928,14.2132,112100.0
2007-02-15 14:50:00,27.82,27.88,27.82,27.86,260200.0,14.2132,14.2439,14.2132,14.2337,260200.0
2007-02-15 15:00:00,27.85,27.88,27.84,27.84,134600.0,14.2285,14.2439,14.2234,14.2234,134600.0
2007-02-15 15:10:00,27.85,27.85,27.81,27.81,152700.0,14.2285,14.2285,14.2081,14.2081,152700.0
2007-02-15 15:20:00,27.82,27.83,27.81,27.82,289900.0,14.2132,14.2183,14.2081,14.2132,289900.0
2007-02-15 15:30:00,27.82,27.82,27.79,27.8,317600.0,14.2132,14.2132,14.1979,14.203,317600.0
2007-02-15 15:40:00,27.81,27.81,27.78,27.79,228900.0,14.2081,14.2081,14.1928,14.1979,228900.0
2007-02-15 15:50:00,27.8,27.8,27.77,27.78,290500.0,14.203,14.203,14.1877,14.1928,290500.0
2007-02-16 09:30:00,27.65,28.21,27.12,27.54,1306000.0,14.1264,14.4125,13.8556,14.0702,1306000.0
2007-02-16 09:40:00,27.57,27.69,27.5,27.51,135800.0,14.0855,14.1468,14.0497,14.0548,135800.0
2007-02-16 09:50:00,27.51,27.61,27.46,27.54,180500.0,14.0548,14.1059,14.0293,14.0702,180500.0
2007-02-16 10:00:00,27.54,27.63,27.51,27.53,189300.0,14.0702,14.1161,14.0548,14.0651,189300.0
2007-02-16 10:10:00,27.53,27.59,27.48,27.49,245300.0,14.0651,14.0957,14.0395,14.0446,245300.0
2007-02-16 10:20:00,27.49,27.53,27.46,27.53,124000.0,14.0446,14.0651,14.0293,14.0651,124000.0
2007-02-16 10:30:00,27.52,27.56,27.5,27.56,89800.0,14.0599,14.0804,14.0497,14.0804,89800.0
2007-02-16 10:40:00,27.55,27.67,27.55,27.6,197500.0,14.0753,14.1366,14.0753,14.1008,197500.0
2007-02-16 10:50:00,27.6,27.66,27.58,27.65,69200.0,14.1008,14.1315,14.0906,14.1264,69200.0
2007-02-16 11:00:00,27.64,27.65,27.62,27.62,35600.0,14.1213,14.1264,14.111,14.111,35600.0
2007-02-16 11:10:00,27.63,27.64,27.6,27.61,64500.0,14.1161,14.1213,14.1008,14.1059,64500.0
2007-02-16 11:20:00,27.62,27.64,27.62,27.63,61200.0,14.111,14.1213,14.111,14.1161,61200.0
2007-02-16 11:30:00,27.62,27.63,27.56,27.57,68600.0,14.111,14.1161,14.0804,14.0855,68600.0
2007-02-16 11:40:00,27.57,27.57,27.55,27.56,36500.0,14.0855,14.0855,14.0753,14.0804,36500.0
2007-02-16 11:50:00,27.56,27.56,27.55,27.56,44100.0,14.0804,14.0804,14.0753,14.0804,44100.0
2007-02-16 12:00:00,27.56,27.57,27.51,27.56,105300.0,14.0804,14.0855,14.0548,14.0804,105300.0
2007-02-16 12:10:00,27.56,27.56,27.54,27.55,30700.0,14.0804,14.0804,14.0702,14.0753,30700.0
2007-02-16 12:20:00,27.55,27.56,27.53,27.56,46200.0,14.0753,14.0804,14.0651,14.0804,46200.0
2007-02-16 12:30:00,27.55,27.56,27.52,27.52,40500.0,14.0753,14.0804,14.0599,14.0599,40500.0
2007-02-16 12:40:00,27.52,27.53,27.51,27.53,24700.0,14.0599,14.0651,14.0548,14.0651,24700.0
2007-02-16 12:50:00,27.53,27.53,27.51,27.52,29400.0,14.0651,14.0651,14.0548,14.0599,29400.0
2007-02-16 13:00:00,27.52,27.53,27.51,27.52,68600.0,14.0599,14.0651,14.0548,14.0599,68600.0
2007-02-16 13:10:00,27.52,27.52,27.5,27.52,39700.0,14.0599,14.0599,14.0497,14.0599,39700.0
2007-02-16 13:20:00,27.52,27.52,27.51,27.52,49500.0,14.0599,14.0599,14.0548,14.0599,49500.0
2007-02-16 13:30:00,27.52,27.53,27.5,27.51,47200.0,14.0599,14.0651,14.0497,14.0548,47200.0
2007-02-16 13:40:00,27.51,27.6,27.51,27.58,85600.0,14.0548,14.1008,14.0548,14.0906,85600.0
2007-02-16 13:50:00,27.58,27.6,27.58,27.59,31300.0,14.0906,14.1008,14.0906,14.0957,31300.0
2007-02-16 14:00:00,27.58,27.58,27.54,27.55,53900.0,14.0906,14.0906,14.0702,14.0753,53900.0
2007-02-16 14:10:00,27.55,27.57,27.55,27.56,62600.0,14.0753,14.0855,14.0753,14.0804,62600.0
2007-02-16 14:20:00,27.55,27.6,27.55,27.59,98000.0,14.0753,14.1008,14.0753,14.0957,98000.0
2007-02-16 14:30:00,27.59,27.59,27.57,27.57,49800.0,14.0957,14.0957,14.0855,14.0855,49800.0
2007-02-16 14:40:00,27.57,27.58,27.55,27.56,46400.0,14.0855,14.0906,14.0753,14.0804,46400.0
2007-02-16 14:50:00,27.57,27.57,27.55,27.56,71400.0,14.0855,14.0855,14.0753,14.0804,71400.0
2007-02-16 15:00:00,27.56,27.57,27.56,27.57,71600.0,14.0804,14.0855,14.0804,14.0855,71600.0
2007-02-16 15:10:00,27.57,27.58,27.56,27.58,92500.0,14.0855,14.0906,14.0804,14.0906,92500.0
2007-02-16 15:20:00,27.57,27.59,27.57,27.58,88700.0,14.0855,14.0957,14.0855,14.0906,88700.0
2007-02-16 15:30:00,27.58,27.6,27.58,27.59,119700.0,14.0906,14.1008,14.0906,14.0957,119700.0
2007-02-16 15:40:00,27.6,27.61,27.58,27.6,257400.0,14.1008,14.1059,14.0906,14.1008,257400.0
2007-02-16 15:50:00,27.59,27.65,27.59,27.64,626800.0,14.0957,14.1264,14.0957,14.1213,626800.0
2007-02-20 09:30:00,27.58,27.76,27.51,27.71,280600.0,14.0906,14.1826,14.0548,14.157,280600.0
2007-02-20 09:40:00,27.71,27.73,27.38,27.38,744500.0,14.157,14.1672,13.9884,13.9884,744500.0
2007-02-20 09:50:00,27.38,27.5,27.35,27.43,347500.0,13.9884,14.0497,13.9731,14.014,347500.0
2007-02-20 10:00:00,27.43,27.46,27.39,27.43,333200.0,14.014,14.0293,13.9935,14.014,333200.0
2007-02-20 10:10:00,27.44,27.48,27.42,27.46,113500.0,14.0191,14.0395,14.0089,14.0293,113500.0
2007-02-20 10:20:00,27.47,27.5,27.46,27.49,118600.0,14.0344,14.0497,14.0293,14.0446,118600.0
2007-02-20 10:30:00,27.48,27.49,27.46,27.48,124700.0,14.0395,14.0446,14.0293,14.0395,124700.0
2007-02-20 10:40:00,27.47,27.49,27.45,27.48,123300.0,14.0344,14.0446,14.0242,14.0395,123300.0
2007-02-20 10:50:00,27.48,27.49,27.45,27.45,92300.0,14.0395,14.0446,14.0242,14.0242,92300.0
2007-02-20 11:00:00,27.45,27.47,27.43,27.45,174400.0,14.0242,14.0344,14.014,14.0242,174400.0
2007-02-20 11:10:00,27.45,27.49,27.44,27.47,154600.0,14.0242,14.0446,14.0191,14.0344,154600.0
2007-02-20 11:20:00,27.48,27.48,27.45,27.47,74100.0,14.0395,14.0395,14.0242,14.0344,74100.0
2007-02-20 11:30:00,27.47,27.48,27.46,27.47,70400.0,14.0344,14.0395,14.0293,14.0344,70400.0
2007-02-20 11:40:00,27.47,27.48,27.46,27.46,79600.0,14.0344,14.0395,14.0293,14.0293,79600.0
2007-02-20 11:50:00,27.47,27.51,27.47,27.51,194400.0,14.0344,14.0548,14.0344,14.0548,194400.0
2007-02-20 12:00:00,27.51,27.55,27.5,27.55,229200.0,14.0548,14.0753,14.0497,14.0753,229200.0
2007-02-20 12:10:00,27.54,27.6,27.53,27.59,117900.0,14.0702,14.1008,14.0651,14.0957,117900.0
2007-02-20 12:20:00,27.58,27.59,27.56,27.56,49300.0,14.0906,14.0957,14.0804,14.0804,49300.0
2007-02-20 12:30:00,27.56,27.57,27.48,27.51,82400.0,14.0804,14.0855,14.0395,14.0548,82400.0
2007-02-20 12:40:00,27.51,27.53,27.5,27.52,28500.0,14.0548,14.0651,14.0497,14.0599,28500.0
2007-02-20 12:50:00,27.51,27.57,27.51,27.54,58400.0,14.0548,14.0855,14.0548,14.0702,58400.0
2007-02-20 13:00:00,27.55,27.57,27.53,27.54,54100.0,14.0753,14.0855,14.0651,14.0702,54100.0
2007-02-20 13:10:00,27.53,27.55,27.52,27.53,63800.0,14.0651,14.0753,14.0599,14.0651,63800.0
2007-02-20 13:20:00,27.54,27.56,27.53,27.53,49600.0,14.0702,14.0804,14.0651,14.0651,49600.0
2007-02-20 13:30:00,27.53,27.54,27.49,27.49,116100.0,14.0651,14.0702,14.0446,14.0446,116100.0
2007-02-20 13:40:00,27.5,27.5,27.49,27.49,38400.0,14.0497,14.0497,14.0446,14.0446,38400.0
2007-02-20 13:50:00,27.48,27.5,27.47,27.49,105200.0,14.0395,14.0497,14.0344,14.0446,105200.0
2007-02-20 14:00:00,27.48,27.49,27.47,27.48,63500.0,14.0395,14.0446,14.0344,14.0395,63500.0
2007-02-20 14:10:00,27.47,27.49,27.47,27.49,95800.0,14.0344,14.0446,14.0344,14.0446,95800.0
2007-02-20 14:20:00,27.49,27.5,27.47,27.48,208000.0,14.0446,14.0497,14.0344,14.0395,208000.0
2007-02-20 14:30:00,27.48,27.48,27.42,27.43,260500.0,14.0395,14.0395,14.0089,14.014,260500.0
2007-02-20 14:40:00,27.43,27.45,27.42,27.45,60800.0,14.014,14.0242,14.0089,14.0242,60800.0
2007-02-20 14:50:00,27.44,27.45,27.43,27.45,154600.0,14.0191,14.0242,14.014,14.0242,154600.0
2007-02-20 15:00:00,27.44,27.47,27.44,27.45,233800.0,14.0191,14.0344,14.0191,14.0242,233800.0
2007-02-20 15:10:00,27.45,27.48,27.43,27.44,212000.0,14.0242,14.0395,14.014,14.0191,212000.0
2007-02-20 15:20:00,27.44,27.49,27.43,27.46,187600.0,14.0191,14.0446,14.014,14.0293,187600.0
2007-02-20 15:30:00,27.47,27.48,27.46,27.47,203300.0,14.0344,14.0395,14.0293,14.0344,203300.0
2007-02-20 15:40:00,27.47,27.47,27.46,27.46,158100.0,14.0344,14.0344,14.0293,14.0293,158100.0
2007-02-20 15:50:00,27.46,27.47,27.4,27.44,510800.0,14.0293,14.0344,13.9986,14.0191,510800.0
2007-02-21 09:30:00,27.24,27.49,27.21,27.3,201800.0,13.9169,14.0446,13.9016,13.9475,201800.0
2007-02-21 09:40:00,27.31,27.44,27.3,27.37,104900.0,13.9527,14.0191,13.9475,13.9833,104900.0
2007-02-21 09:50:00,27.36,27.36,27.24,27.27,181700.0,13.9782,13.9782,13.9169,13.9322,181700.0
2007-02-21 10:00:00,27.27,27.28,27.2,27.22,427400.0,13.9322,13.9373,13.8965,13.9067,427400.0
2007-02-21 10:10:00,27.22,27.23,27.19,27.19,124200.0,13.9067,13.9118,13.8914,13.8914,124200.0
2007-02-21 10:20:00,27.2,27.21,27.19,27.2,255700.0,13.8965,13.9016,13.8914,13.8965,255700.0
2007-02-21 10:30:00,27.2,27.21,27.18,27.18,131100.0,13.8965,13.9016,13.8862,13.8862,131100.0
2007-02-21 10:40:00,27.18,27.19,27.16,27.19,165300.0,13.8862,13.8914,13.876,13.8914,165300.0
2007-02-21 10:50:00,27.19,27.22,27.19,27.21,309100.0,13.8914,13.9067,13.8914,13.9016,309100.0
2007-02-21 11:00:00,27.21,27.22,27.18,27.18,99100.0,13.9016,13.9067,13.8862,13.8862,99100.0
2007-02-21 11:10:00,27.19,27.21,27.17,27.17,91000.0,13.8914,13.9016,13.8811,13.8811,91000.0
2007-02-21 11:20:00,27.17,27.18,27.12,27.14,97700.0,13.8811,13.8862,13.8556,13.8658,97700.0
2007-02-21 11:30:00,27.16,27.18,27.15,27.18,93400.0,13.876,13.8862,13.8709,13.8862,93400.0
2007-02-21 11:40:00,27.17,27.18,27.15,27.15,84300.0,13.8811,13.8862,13.8709,13.8709,84300.0
2007-02-21 11:50:00,27.15,27.18,27.15,27.15,90300.0,13.8709,13.8862,13.8709,13.8709,90300.0
2007-02-21 12:00:00,27.15,27.16,27.13,27.14,81000.0,13.8709,13.876,13.8607,13.8658,81000.0
2007-02-21 12:10:00,27.14,27.19,27.13,27.17,203700.0,13.8658,13.8914,13.8607,13.8811,203700.0
2007-02-21 12:20:00,27.18,27.23,27.18,27.22,105500.0,13.8862,13.9118,13.8862,13.9067,105500.0
2007-02-21 12:30:00,27.22,27.23,27.21,27.22,62900.0,13.9067,13.9118,13.9016,13.9067,62900.0
2007-02-21 12:40:00,27.22,27.22,27.19,27.2,72000.0,13.9067,13.9067,13.8914,13.8965,72000.0
2007-02-21 12:50:00,27.2,27.23,27.19,27.22,99300.0,13.8965,13.9118,13.8914,13.9067,99300.0
2007-02-21 13:00:00,27.22,27.22,27.16,27.17,106000.0,13.9067,13.9067,13.876,13.8811,106000.0
2007-02-21 13:10:00,27.17,27.17,27.16,27.17,31000.0,13.8811,13.8811,13.876,13.8811,31000.0
2007-02-21 13:20:00,27.16,27.17,27.15,27.15,42700.0,13.876,13.8811,13.8709,13.8709,42700.0
2007-02-21 13:30:00,27.15,27.17,27.13,27.14,90700.0,13.8709,13.8811,13.8607,13.8658,90700.0
2007-02-21 13:40:00,27.13,27.17,27.11,27.13,141700.0,13.8607,13.8811,13.8505,13.8607,141700.0
2007-02-21 13:50:00,27.13,27.16,27.13,27.13,98900.0,13.8607,13.876,13.8607,13.8607,98900.0
2007-02-21 14:00:00,27.13,27.15,27.1,27.14,88400.0,13.8607,13.8709,13.8454,13.8658,88400.0
2007-02-21 14:10:00,27.14,27.17,27.14,27.17,70800.0,13.8658,13.8811,13.8658,13.8811,70800.0
2007-02-21 14:20:00,27.17,27.19,27.16,27.19,63000.0,13.8811,13.8914,13.876,13.8914,63000.0
2007-02-21 14:30:00,27.19,27.19,27.18,27.19,59700.0,13.8914,13.8914,13.8862,13.8914,59700.0
2007-02-21 14:40:00,27.18,27.19,27.17,27.17,90200.0,13.8862,13.8914,13.8811,13.8811,90200.0
2007-02-21 14:50:00,27.17,27.17,27.15,27.15,57300.0,13.8811,13.8811,13.8709,13.8709,57300.0
2007-02-21 15:00:00,27.15,27.16,27.12,27.13,143800.0,13.8709,13.876,13.8556,13.8607,143800.0
2007-02-21 15:10:00,27.12,27.17,27.11,27.16,146700.0,13.8556,13.8811,13.8505,13.876,146700.0
2007-02-21 15:20:00,27.17,27.17,27.1,27.1,242900.0,13.8811,13.8811,13.8454,13.8454,242900.0
2007-02-21 15:30:00,27.1,27.11,27.09,27.1,268900.0,13.8454,13.8505,13.8403,13.8454,268900.0
2007-02-21 15:40:00,27.1,27.12,27.07,27.07,397000.0,13.8454,13.8556,13.83,13.83,397000.0
2007-02-21 15:50:00,27.07,27.13,27.01,27.1,920400.0,13.83,13.8607,13.7994,13.8454,920400.0
2007-02-22 09:30:00,27.05,27.13,27.02,27.08,262800.0,13.8198,13.8607,13.8045,13.8352,262800.0
2007-02-22 09:40:00,27.07,27.1,27.02,27.02,364500.0,13.83,13.8454,13.8045,13.8045,364500.0
2007-02-22 09:50:00,27.02,27.02,26.97,26.99,364800.0,13.8045,13.8045,13.779,13.7892,364800.0
2007-02-22 10:00:00,26.99,27.11,26.98,27.08,332200.0,13.7892,13.8505,13.7841,13.8352,332200.0
2007-02-22 10:10:00,27.08,27.09,27.01,27.02,101700.0,13.8352,13.8403,13.7994,13.8045,101700.0
2007-02-22 10:20:00,27.02,27.03,26.99,27.0,248200.0,13.8045,13.8096,13.7892,13.7943,248200.0
2007-02-22 10:30:00,27.0,27.01,26.98,27.01,211600.0,13.7943,13.7994,13.7841,13.7994,211600.0
2007-02-22 10:40:00,27.0,27.08,27.0,27.06,115900.0,13.7943,13.8352,13.7943,13.8249,115900.0
2007-02-22 10:50:00,27.06,27.06,27.05,27.06,413800.0,13.8249,13.8249,13.8198,13.8249,413800.0
2007-02-22 11:00:00,27.05,27.08,27.05,27.07,136100.0,13.8198,13.8352,13.8198,13.83,136100.0
2007-02-22 11:10:00,27.06,27.1,27.06,27.08,115100.0,13.8249,13.8454,13.8249,13.8352,115100.0
2007-02-22 11:20:00,27.08,27.12,27.08,27.09,118700.0,13.8352,13.8556,13.8352,13.8403,118700.0
2007-02-22 11:30:00,27.09,27.09,27.03,27.04,149600.0,13.8403,13.8403,13.8096,13.8147,149600.0
2007-02-22 11:40:00,27.05,27.05,27.0,27.01,72700.0,13.8198,13.8198,13.7943,13.7994,72700.0
2007-02-22 11:50:00,27.0,27.05,27.0,27.04,57700.0,13.7943,13.8198,13.7943,13.8147,57700.0
2007-02-22 12:00:00,27.04,27.09,27.03,27.06,45000.0,13.8147,13.8403,13.8096,13.8249,45000.0
2007-02-22 12:10:00,27.06,27.07,27.03,27.06,64000.0,13.8249,13.83,13.8096,13.8249,64000.0
2007-02-22 12:20:00,27.05,27.06,27.04,27.06,30700.0,13.8198,13.8249,13.8147,13.8249,30700.0
2007-02-22 12:30:00,27.06,27.06,27.04,27.04,26000.0,13.8249,13.8249,13.8147,13.8147,26000.0
2007-02-22 12:40:00,27.04,27.08,27.03,27.07,59800.0,13.8147,13.8352,13.8096,13.83,59800.0
2007-02-22 12:50:00,27.08,27.1,27.07,27.09,87900.0,13.8352,13.8454,13.83,13.8403,87900.0
2007-02-22 13:00:00,27.1,27.1,27.09,27.1,64200.0,13.8454,13.8454,13.8403,13.8454,64200.0
2007-02-22 13:10:00,27.09,27.1,27.09,27.09,53100.0,13.8403,13.8454,13.8403,13.8403,53100.0
2007-02-22 13:20:00,27.09,27.11,27.08,27.09,111800.0,13.8403,13.8505,13.8352,13.8403,111800.0
2007-02-22 13:30:00,27.09,27.1,27.07,27.09,91900.0,13.8403,13.8454,13.83,13.8403,91900.0
2007-02-22 13:40:00,27.08,27.08,27.06,27.08,61600.0,13.8352,13.8352,13.8249,13.8352,61600.0
2007-02-22 13:50:00,27.08,27.1,27.07,27.1,84700.0,13.8352,13.8454,13.83,13.8454,84700.0
2007-02-22 14:00:00,27.1,27.1,27.09,27.09,47900.0,13.8454,13.8454,13.8403,13.8403,47900.0
2007-02-22 14:10:00,27.1,27.1,27.06,27.07,85500.0,13.8454,13.8454,13.8249,13.83,85500.0
2007-02-22 14:20:00,27.07,27.09,27.06,27.07,72500.0,13.83,13.8403,13.8249,13.83,72500.0
2007-02-22 14:30:00,27.08,27.1,27.04,27.06,212700.0,13.8352,13.8454,13.8147,13.8249,212700.0
2007-02-22 14:40:00,27.05,27.06,27.04,27.05,69800.0,13.8198,13.8249,13.8147,13.8198,69800.0
2007-02-22 14:50:00,27.04,27.1,27.04,27.1,157300.0,13.8147,13.8454,13.8147,13.8454,157300.0
2007-02-22 15:00:00,27.1,27.11,27.09,27.1,177400.0,13.8454,13.8505,13.8403,13.8454,177400.0
2007-02-22 15:10:00,27.1,27.12,27.06,27.06,123800.0,13.8454,13.8556,13.8249,13.8249,123800.0
2007-02-22 15:20:00,27.07,27.08,27.05,27.07,97500.0,13.83,13.8352,13.8198,13.83,97500.0
2007-02-22 15:30:00,27.07,27.08,27.04,27.04,126500.0,13.83,13.8352,13.8147,13.8147,126500.0
2007-02-22 15:40:00,27.05,27.08,27.04,27.08,134000.0,13.8198,13.8352,13.8147,13.8352,134000.0
2007-02-22 15:50:00,27.08,27.09,27.05,27.08,207700.0,13.8352,13.8403,13.8198,13.8352,207700.0
2007-02-23 09:30:00,27.08,27.15,27.01,27.04,323900.0,13.8352,13.8709,13.7994,13.8147,323900.0
2007-02-23 09:40:00,27.03,27.06,26.97,27.0,342700.0,13.8096,13.8249,13.779,13.7943,342700.0
2007-02-23 09:50:00,27.0,27.09,26.99,27.04,126500.0,13.7943,13.8403,13.7892,13.8147,126500.0
2007-02-23 10:00:00,27.03,27.05,27.0,27.04,100900.0,13.8096,13.8198,13.7943,13.8147,100900.0
2007-02-23 10:10:00,27.04,27.09,26.99,27.0,189400.0,13.8147,13.8403,13.7892,13.7943,189400.0
2007-02-23 10:20:00,26.99,27.0,26.96,26.98,142000.0,13.7892,13.7943,13.7738,13.7841,142000.0
2007-02-23 10:30:00,26.97,27.0,26.97,27.0,88800.0,13.779,13.7943,13.779,13.7943,88800.0
2007-02-23 10:40:00,27.0,27.0,26.94,26.94,109700.0,13.7943,13.7943,13.7636,13.7636,109700.0
2007-02-23 10:50:00,26.94,27.0,26.94,26.98,171800.0,13.7636,13.7943,13.7636,13.7841,171800.0
2007-02-23 11:00:00,26.98,27.01,26.98,27.0,207200.0,13.7841,13.7994,13.7841,13.7943,207200.0
2007-02-23 11:10:00,27.0,27.07,26.99,27.06,169300.0,13.7943,13.83,13.7892,13.8249,169300.0
2007-02-23 11:20:00,27.06,27.07,27.03,27.03,62600.0,13.8249,13.83,13.8096,13.8096,62600.0
2007-02-23 11:30:00,27.03,27.05,27.01,27.04,69800.0,13.8096,13.8198,13.7994,13.8147,69800.0
2007-02-23 11:40:00,27.04,27.05,27.01,27.03,35300.0,13.8147,13.8198,13.7994,13.8096,35300.0
2007-02-23 11:50:00,27.02,27.07,27.02,27.06,53300.0,13.8045,13.83,13.8045,13.8249,53300.0
2007-02-23 12:00:00,27.06,27.08,27.05,27.05,90200.0,13.8249,13.8352,13.8198,13.8198,90200.0
2007-02-23 12:10:00,27.06,27.07,27.05,27.06,74900.0,13.8249,13.83,13.8198,13.8249,74900.0
2007-02-23 12:20:00,27.07,27.12,27.06,27.1,154200.0,13.83,13.8556,13.8249,13.8454,154200.0
2007-02-23 12:30:00,27.11,27.11,27.05,27.05,67500.0,13.8505,13.8505,13.8198,13.8198,67500.0
2007-02-23 12:40:00,27.05,27.06,27.0,27.01,75300.0,13.8198,13.8249,13.7943,13.7994,75300.0
2007-02-23 12:50:00,27.01,27.06,27.01,27.06,42200.0,13.7994,13.8249,13.7994,13.8249,42200.0
2007-02-23 13:00:00,27.05,27.06,27.03,27.04,28100.0,13.8198,13.8249,13.8096,13.8147,28100.0
2007-02-23 13:10:00,27.03,27.07,27.01,27.01,30100.0,13.8096,13.83,13.7994,13.7994,30100.0
2007-02-23 13:20:00,27.01,27.02,27.0,27.0,36700.0,13.7994,13.8045,13.7943,13.7943,36700.0
2007-02-23 13:30:00,27.0,27.01,26.99,27.0,70100.0,13.7943,13.7994,13.7892,13.7943,70100.0
2007-02-23 13:40:00,26.99,27.01,26.98,27.0,86200.0,13.7892,13.7994,13.7841,13.7943,86200.0
2007-02-23 13:50:00,26.99,27.0,26.98,26.99,43100.0,13.7892,13.7943,13.7841,13.7892,43100.0
2007-02-23 14:00:00,26.99,27.0,26.99,26.99,20800.0,13.7892,13.7943,13.7892,13.7892,20800.0
2007-02-23 14:10:00,27.0,27.01,26.99,27.0,46600.0,13.7943,13.7994,13.7892,13.7943,46600.0
2007-02-23 14:20:00,26.99,27.01,26.99,27.0,62400.0,13.7892,13.7994,13.7892,13.7943,62400.0
2007-02-23 14:30:00,27.0,27.04,26.99,27.01,83300.0,13.7943,13.8147,13.7892,13.7994,83300.0
2007-02-23 14:40:00,27.01,27.06,26.99,27.05,148700.0,13.7994,13.8249,13.7892,13.8198,148700.0
2007-02-23 14:50:00,27.06,27.08,27.04,27.05,115600.0,13.8249,13.8352,13.8147,13.8198,115600.0
2007-02-23 15:00:00,27.04,27.05,27.02,27.02,97300.0,13.8147,13.8198,13.8045,13.8045,97300.0
2007-02-23 15:10:00,27.02,27.1,27.02,27.09,220700.0,13.8045,13.8454,13.8045,13.8403,220700.0
2007-02-23 15:20:00,27.09,27.13,27.05,27.12,179400.0,13.8403,13.8607,13.8198,13.8556,179400.0
2007-02-23 15:30:00,27.13,27.13,27.05,27.05,334100.0,13.8607,13.8607,13.8198,13.8198,334100.0
2007-02-23 15:40:00,27.05,27.06,27.0,27.02,228400.0,13.8198,13.8249,13.7943,13.8045,228400.0
2007-02-23 15:50:00,27.02,27.08,27.02,27.07,359500.0,13.8045,13.8352,13.8045,13.83,359500.0
2007-02-26 09:30:00,27.07,27.09,26.95,27.0,373600.0,13.83,13.8403,13.7687,13.7943,373600.0
2007-02-26 09:40:00,27.0,27.04,26.97,26.98,95900.0,13.7943,13.8147,13.779,13.7841,95900.0
2007-02-26 09:50:00,26.98,27.05,26.98,27.04,66900.0,13.7841,13.8198,13.7841,13.8147,66900.0
2007-02-26 10:00:00,27.04,27.09,27.04,27.05,77100.0,13.8147,13.8403,13.8147,13.8198,77100.0
2007-02-26 10:10:00,27.06,27.12,27.05,27.12,64700.0,13.8249,13.8556,13.8198,13.8556,64700.0
2007-02-26 10:20:00,27.12,27.21,27.11,27.19,108800.0,13.8556,13.9016,13.8505,13.8914,108800.0
2007-02-26 10:30:00,27.19,27.19,27.12,27.16,126300.0,13.8914,13.8914,13.8556,13.876,126300.0
2007-02-26 10:40:00,27.16,27.23,27.15,27.21,219200.0,13.876,13.9118,13.8709,13.9016,219200.0
2007-02-26 10:50:00,27.21,27.26,27.2,27.25,138500.0,13.9016,13.9271,13.8965,13.922,138500.0
2007-02-26 11:00:00,27.25,27.29,27.22,27.26,180800.0,13.922,13.9424,13.9067,13.9271,180800.0
2007-02-26 11:10:00,27.26,27.27,27.25,27.27,61200.0,13.9271,13.9322,13.922,13.9322,61200.0
2007-02-26 11:20:00,27.27,27.27,27.2,27.23,178800.0,13.9322,13.9322,13.8965,13.9118,178800.0
2007-02-26 11:30:00,27.23,27.24,27.19,27.19,94100.0,13.9118,13.9169,13.8914,13.8914,94100.0
2007-02-26 11:40:00,27.2,27.21,27.18,27.19,137600.0,13.8965,13.9016,13.8862,13.8914,137600.0
2007-02-26 11:50:00,27.19,27.2,27.18,27.2,58800.0,13.8914,13.8965,13.8862,13.8965,58800.0
2007-02-26 12:00:00,27.19,27.21,27.18,27.21,75000.0,13.8914,13.9016,13.8862,13.9016,75000.0
2007-02-26 12:10:00,27.21,27.22,27.2,27.21,95100.0,13.9016,13.9067,13.8965,13.9016,95100.0
2007-02-26 12:20:00,27.2,27.24,27.19,27.2,99200.0,13.8965,13.9169,13.8914,13.8965,99200.0
2007-02-26 12:30:00,27.19,27.21,27.15,27.15,62800.0,13.8914,13.9016,13.8709,13.8709,62800.0
2007-02-26 12:40:00,27.16,27.16,27.09,27.09,105500.0,13.876,13.876,13.8403,13.8403,105500.0
2007-02-26 12:50:00,27.1,27.12,27.07,27.1,137100.0,13.8454,13.8556,13.83,13.8454,137100.0
2007-02-26 13:00:00,27.09,27.1,27.07,27.09,70900.0,13.8403,13.8454,13.83,13.8403,70900.0
2007-02-26 13:10:00,27.09,27.2,27.09,27.19,116500.0,13.8403,13.8965,13.8403,13.8914,116500.0
2007-02-26 13:20:00,27.19,27.19,27.16,27.19,48400.0,13.8914,13.8914,13.876,13.8914,48400.0
2007-02-26 13:30:00,27.19,27.2,27.18,27.18,33200.0,13.8914,13.8965,13.8862,13.8862,33200.0
2007-02-26 13:40:00,27.18,27.2,27.17,27.19,92000.0,13.8862,13.8965,13.8811,13.8914,92000.0
2007-02-26 13:50:00,27.19,27.2,27.18,27.19,52200.0,13.8914,13.8965,13.8862,13.8914,52200.0
2007-02-26 14:00:00,27.2,27.2,27.19,27.19,101100.0,13.8965,13.8965,13.8914,13.8914,101100.0
2007-02-26 14:10:00,27.19,27.21,27.19,27.21,63400.0,13.8914,13.9016,13.8914,13.9016,63400.0
2007-02-26 14:20:00,27.21,27.29,27.21,27.28,163800.0,13.9016,13.9424,13.9016,13.9373,163800.0
2007-02-26 14:30:00,27.28,27.31,27.27,27.3,139000.0,13.9373,13.9527,13.9322,13.9475,139000.0
2007-02-26 14:40:00,27.3,27.32,27.29,27.31,91300.0,13.9475,13.9578,13.9424,13.9527,91300.0
2007-02-26 14:50:00,27.32,27.33,27.28,27.31,150300.0,13.9578,13.9629,13.9373,13.9527,150300.0
2007-02-26 15:00:00,27.31,27.33,27.27,27.28,185800.0,13.9527,13.9629,13.9322,13.9373,185800.0
2007-02-26 15:10:00,27.27,27.28,27.21,27.21,122000.0,13.9322,13.9373,13.9016,13.9016,122000.0
2007-02-26 15:20:00,27.22,27.29,27.21,27.24,222400.0,13.9067,13.9424,13.9016,13.9169,222400.0
2007-02-26 15:30:00,27.23,27.24,27.16,27.17,246400.0,13.9118,13.9169,13.876,13.8811,246400.0
2007-02-26 15:40:00,27.17,27.22,27.15,27.22,193700.0,13.8811,13.9067,13.8709,13.9067,193700.0
2007-02-26 15:50:00,27.21,27.22,27.19,27.21,237500.0,13.9016,13.9067,13.8914,13.9016,237500.0
2007-02-27 09:30:00,26.94,27.2,26.94,27.05,428200.0,13.7636,13.8965,13.7636,13.8198,428200.0
2007-02-27 09:40:00,27.04,27.06,26.95,26.98,205800.0,13.8147,13.8249,13.7687,13.7841,205800.0
2007-02-27 09:50:00,26.98,27.03,26.95,26.99,153300.0,13.7841,13.8096,13.7687,13.7892,153300.0
2007-02-27 10:00:00,26.99,27.05,26.95,26.96,218200.0,13.7892,13.8198,13.7687,13.7738,218200.0
2007-02-27 10:10:00,26.96,27.04,26.93,26.93,108600.0,13.7738,13.8147,13.7585,13.7585,108600.0
2007-02-27 10:20:00,26.92,26.97,26.8,26.84,287900.0,13.7534,13.779,13.6921,13.7125,287900.0
2007-02-27 10:30:00,26.84,27.01,26.81,26.88,173500.0,13.7125,13.7994,13.6972,13.733,173500.0
2007-02-27 10:40:00,26.85,26.88,26.84,26.84,108100.0,13.7176,13.733,13.7125,13.7125,108100.0
2007-02-27 10:50:00,26.84,26.84,26.72,26.72,323100.0,13.7125,13.7125,13.6512,13.6512,323100.0
2007-02-27 11:00:00,26.72,27.03,26.63,26.74,624300.0,13.6512,13.8096,13.6052,13.6614,624300.0
2007-02-27 11:10:00,26.74,26.8,26.71,26.8,374400.0,13.6614,13.6921,13.6461,13.6921,374400.0
2007-02-27 11:20:00,26.8,26.82,26.77,26.77,173500.0,13.6921,13.7023,13.6768,13.6768,173500.0
2007-02-27 11:30:00,26.77,26.83,26.75,26.82,89400.0,13.6768,13.7074,13.6666,13.7023,89400.0
2007-02-27 11:40:00,26.82,26.96,26.82,26.96,177100.0,13.7023,13.7738,13.7023,13.7738,177100.0
2007-02-27 11:50:00,26.95,26.96,26.88,26.88,173300.0,13.7687,13.7738,13.733,13.733,173300.0
2007-02-27 12:00:00,26.87,26.88,26.76,26.77,47100.0,13.7279,13.733,13.6717,13.6768,47100.0
2007-02-27 12:10:00,26.77,26.77,26.69,26.72,152400.0,13.6768,13.6768,13.6359,13.6512,152400.0
2007-02-27 12:20:00,26.72,26.78,26.72,26.76,83900.0,13.6512,13.6819,13.6512,13.6717,83900.0
2007-02-27 12:30:00,26.76,26.81,26.76,26.8,91000.0,13.6717,13.6972,13.6717,13.6921,91000.0
2007-02-27 12:40:00,26.81,26.81,26.76,26.79,74600.0,13.6972,13.6972,13.6717,13.687,74600.0
2007-02-27 12:50:00,26.79,26.79,26.73,26.78,93300.0,13.687,13.687,13.6563,13.6819,93300.0
2007-02-27 13:00:00,26.77,26.78,26.76,26.76,54100.0,13.6768,13.6819,13.6717,13.6717,54100.0
2007-02-27 13:10:00,26.76,26.77,26.63,26.66,126100.0,13.6717,13.6768,13.6052,13.6206,126100.0
2007-02-27 13:20:00,26.65,26.69,26.64,26.64,81400.0,13.6155,13.6359,13.6104,13.6104,81400.0
2007-02-27 13:30:00,26.64,26.68,26.62,26.66,134700.0,13.6104,13.6308,13.6001,13.6206,134700.0
2007-02-27 13:40:00,26.66,26.66,26.63,26.65,51400.0,13.6206,13.6206,13.6052,13.6155,51400.0
2007-02-27 13:50:00,26.65,26.7,26.65,26.69,103200.0,13.6155,13.641,13.6155,13.6359,103200.0
2007-02-27 14:00:00,26.68,26.69,26.59,26.59,186800.0,13.6308,13.6359,13.5848,13.5848,186800.0
2007-02-27 14:10:00,26.59,26.62,26.54,26.55,127200.0,13.5848,13.6001,13.5593,13.5644,127200.0
2007-02-27 14:20:00,26.54,26.59,26.32,26.43,297500.0,13.5593,13.5848,13.4469,13.5031,297500.0
2007-02-27 14:30:00,26.43,26.44,26.3,26.44,240100.0,13.5031,13.5082,13.4367,13.5082,240100.0
2007-02-27 14:40:00,26.43,26.44,26.38,26.41,322400.0,13.5031,13.5082,13.4775,13.4928,322400.0
2007-02-27 14:50:00,26.4,26.42,25.93,26.08,492600.0,13.4877,13.498,13.2476,13.3243,492600.0
2007-02-27 15:00:00,26.08,26.27,25.89,26.08,538600.0,13.3243,13.4213,13.2272,13.3243,538600.0
2007-02-27 15:10:00,26.07,26.55,25.92,26.46,561400.0,13.3191,13.5644,13.2425,13.5184,561400.0
2007-02-27 15:20:00,26.45,26.45,26.27,26.28,375300.0,13.5133,13.5133,13.4213,13.4264,375300.0
2007-02-27 15:30:00,26.28,26.39,26.1,26.22,463500.0,13.4264,13.4826,13.3345,13.3958,463500.0
2007-02-27 15:40:00,26.23,26.23,26.01,26.07,488900.0,13.4009,13.4009,13.2885,13.3191,488900.0
2007-02-27 15:50:00,26.07,26.51,26.07,26.39,930200.0,13.3191,13.5439,13.3191,13.4826,930200.0
2007-02-28 09:30:00,26.32,26.38,25.98,26.3,528800.0,13.4469,13.4775,13.2732,13.4367,528800.0
2007-02-28 09:40:00,26.3,26.4,26.15,26.24,592000.0,13.4367,13.4877,13.36,13.406,592000.0
2007-02-28 09:50:00,26.24,26.36,26.15,26.25,391600.0,13.406,13.4673,13.36,13.4111,391600.0
2007-02-28 10:00:00,26.34,26.36,26.21,26.34,328100.0,13.4571,13.4673,13.3907,13.4571,328100.0
2007-02-28 10:10:00,26.23,26.34,26.19,26.24,507300.0,13.4009,13.4571,13.3805,13.406,507300.0
2007-02-28 10:20:00,26.25,26.3,26.19,26.23,284600.0,13.4111,13.4367,13.3805,13.4009,284600.0
2007-02-28 10:30:00,26.23,26.3,26.15,26.15,393300.0,13.4009,13.4367,13.36,13.36,393300.0
2007-02-28 10:40:00,26.15,26.28,26.15,26.23,232300.0,13.36,13.4264,13.36,13.4009,232300.0
2007-02-28 10:50:00,26.23,26.26,26.15,26.26,373200.0,13.4009,13.4162,13.36,13.4162,373200.0
2007-02-28 11:00:00,26.26,26.28,26.19,26.23,517800.0,13.4162,13.4264,13.3805,13.4009,517800.0
2007-02-28 11:10:00,26.22,26.25,26.15,26.22,250300.0,13.3958,13.4111,13.36,13.3958,250300.0
2007-02-28 11:20:00,26.22,26.28,26.17,26.25,161600.0,13.3958,13.4264,13.3702,13.4111,161600.0
2007-02-28 11:30:00,26.25,26.26,26.15,26.2,157600.0,13.4111,13.4162,13.36,13.3856,157600.0
2007-02-28 11:40:00,26.22,26.27,26.19,26.21,159900.0,13.3958,13.4213,13.3805,13.3907,159900.0
2007-02-28 11:50:00,26.22,26.22,26.15,26.16,139700.0,13.3958,13.3958,13.36,13.3651,139700.0
2007-02-28 12:00:00,26.16,26.21,26.14,26.15,148000.0,13.3651,13.3907,13.3549,13.36,148000.0
2007-02-28 12:10:00,26.19,26.27,26.14,26.18,131600.0,13.3805,13.4213,13.3549,13.3753,131600.0
2007-02-28 12:20:00,26.19,26.25,26.16,26.21,166800.0,13.3805,13.4111,13.3651,13.3907,166800.0
2007-02-28 12:30:00,26.21,26.21,26.16,26.16,107700.0,13.3907,13.3907,13.3651,13.3651,107700.0
2007-02-28 12:40:00,26.16,26.24,26.11,26.24,208700.0,13.3651,13.406,13.3396,13.406,208700.0
2007-02-28 12:50:00,26.23,26.26,26.23,26.26,94800.0,13.4009,13.4162,13.4009,13.4162,94800.0
2007-02-28 13:00:00,26.25,26.26,26.18,26.19,128800.0,13.4111,13.4162,13.3753,13.3805,128800.0
2007-02-28 13:10:00,26.19,26.23,26.16,26.21,182400.0,13.3805,13.4009,13.3651,13.3907,182400.0
2007-02-28 13:20:00,26.21,26.28,26.21,26.27,98000.0,13.3907,13.4264,13.3907,13.4213,98000.0
2007-02-28 13:30:00,26.27,26.28,26.24,26.24,101000.0,13.4213,13.4264,13.406,13.406,101000.0
2007-02-28 13:40:00,26.25,26.27,26.2,26.2,128900.0,13.4111,13.4213,13.3856,13.3856,128900.0
2007-02-28 13:50:00,26.2,26.2,26.13,26.14,169700.0,13.3856,13.3856,13.3498,13.3549,169700.0
2007-02-28 14:00:00,26.15,26.18,26.12,26.16,165400.0,13.36,13.3753,13.3447,13.3651,165400.0
2007-02-28 14:10:00,26.16,26.21,26.14,26.19,302300.0,13.3651,13.3907,13.3549,13.3805,302300.0
2007-02-28 14:20:00,26.19,26.22,26.18,26.19,170100.0,13.3805,13.3958,13.3753,13.3805,170100.0
2007-02-28 14:30:00,26.19,26.21,26.19,26.2,102300.0,13.3805,13.3907,13.3805,13.3856,102300.0
2007-02-28 14:40:00,26.19,26.24,26.19,26.23,137200.0,13.3805,13.406,13.3805,13.4009,137200.0
2007-02-28 14:50:00,26.23,26.24,26.2,26.2,107600.0,13.4009,13.406,13.3856,13.3856,107600.0
2007-02-28 15:00:00,26.2,26.29,26.2,26.29,178900.0,13.3856,13.4315,13.3856,13.4315,178900.0
2007-02-28 15:10:00,26.28,26.39,26.28,26.38,331400.0,13.4264,13.4826,13.4264,13.4775,331400.0
2007-02-28 15:20:00,26.38,26.44,26.37,26.44,409100.0,13.4775,13.5082,13.4724,13.5082,409100.0
2007-02-28 15:30:00,26.44,26.48,26.42,26.47,451400.0,13.5082,13.5286,13.498,13.5235,451400.0
2007-02-28 15:40:00,26.48,26.49,26.42,26.42,437400.0,13.5286,13.5337,13.498,13.498,437400.0
2007-02-28 15:50:00,26.44,26.45,26.36,26.37,498800.0,13.5082,13.5133,13.4673,13.4724,498800.0
2007-03-01 09:30:00,26.25,26.35,26.0,26.34,515900.0,13.4111,13.4622,13.2834,13.4571,515900.0
2007-03-01 09:40:00,26.2,26.41,26.2,26.33,314800.0,13.3856,13.4928,13.3856,13.452,314800.0
2007-03-01 09:50:00,26.38,26.63,26.31,26.58,487300.0,13.4775,13.6052,13.4418,13.5797,487300.0
2007-03-01 10:00:00,26.59,26.66,26.37,26.64,488600.0,13.5848,13.6206,13.4724,13.6104,488600.0
2007-03-01 10:10:00,26.64,26.65,26.53,26.65,584000.0,13.6104,13.6155,13.5542,13.6155,584000.0
2007-03-01 10:20:00,26.65,26.67,26.49,26.52,283500.0,13.6155,13.6257,13.5337,13.549,283500.0
2007-03-01 10:30:00,26.52,26.7,26.52,26.68,261300.0,13.549,13.641,13.549,13.6308,261300.0
2007-03-01 10:40:00,26.68,26.81,26.49,26.69,289200.0,13.6308,13.6972,13.5337,13.6359,289200.0
2007-03-01 10:50:00,26.69,26.75,26.57,26.72,386400.0,13.6359,13.6666,13.5746,13.6512,386400.0
2007-03-01 11:00:00,26.67,26.81,26.65,26.7,237400.0,13.6257,13.6972,13.6155,13.641,237400.0
2007-03-01 11:10:00,26.7,26.75,26.64,26.75,249100.0,13.641,13.6666,13.6104,13.6666,249100.0
2007-03-01 11:20:00,26.75,26.8,26.66,26.66,274700.0,13.6666,13.6921,13.6206,13.6206,274700.0
2007-03-01 11:30:00,26.67,26.77,26.64,26.73,217800.0,13.6257,13.6768,13.6104,13.6563,217800.0
2007-03-01 11:40:00,26.78,26.8,26.7,26.75,197200.0,13.6819,13.6921,13.641,13.6666,197200.0
2007-03-01 11:50:00,26.72,26.76,26.65,26.69,158800.0,13.6512,13.6717,13.6155,13.6359,158800.0
2007-03-01 12:00:00,26.74,26.75,26.65,26.67,147800.0,13.6614,13.6666,13.6155,13.6257,147800.0
2007-03-01 12:10:00,26.67,26.71,26.61,26.64,254100.0,13.6257,13.6461,13.595,13.6104,254100.0
2007-03-01 12:20:00,26.61,26.69,26.58,26.69,206400.0,13.595,13.6359,13.5797,13.6359,206400.0
2007-03-01 12:30:00,26.69,26.7,26.68,26.69,82400.0,13.6359,13.641,13.6308,13.6359,82400.0
2007-03-01 12:40:00,26.7,26.73,26.69,26.73,183400.0,13.641,13.6563,13.6359,13.6563,183400.0
2007-03-01 12:50:00,26.73,26.76,26.72,26.75,114400.0,13.6563,13.6717,13.6512,13.6666,114400.0
2007-03-01 13:00:00,26.75,26.76,26.73,26.76,82500.0,13.6666,13.6717,13.6563,13.6717,82500.0
2007-03-01 13:10:00,26.76,26.76,26.74,26.75,105400.0,13.6717,13.6717,13.6614,13.6666,105400.0
2007-03-01 13:20:00,26.75,26.77,26.75,26.76,172700.0,13.6666,13.6768,13.6666,13.6717,172700.0
2007-03-01 13:30:00,26.76,26.77,26.74,26.74,223900.0,13.6717,13.6768,13.6614,13.6614,223900.0
2007-03-01 13:40:00,26.74,26.75,26.72,26.75,108100.0,13.6614,13.6666,13.6512,13.6666,108100.0
2007-03-01 13:50:00,26.74,26.81,26.74,26.8,148900.0,13.6614,13.6972,13.6614,13.6921,148900.0
2007-03-01 14:00:00,26.8,26.93,26.79,26.89,225800.0,13.6921,13.7585,13.687,13.7381,225800.0
2007-03-01 14:10:00,26.89,26.91,26.85,26.86,263300.0,13.7381,13.7483,13.7176,13.7228,263300.0
2007-03-01 14:20:00,26.85,26.86,26.76,26.76,138300.0,13.7176,13.7228,13.6717,13.6717,138300.0
2007-03-01 14:30:00,26.75,26.76,26.73,26.73,224500.0,13.6666,13.6717,13.6563,13.6563,224500.0
2007-03-01 14:40:00,26.74,26.77,26.72,26.74,378700.0,13.6614,13.6768,13.6512,13.6614,378700.0
2007-03-01 14:50:00,26.75,26.76,26.72,26.73,212600.0,13.6666,13.6717,13.6512,13.6563,212600.0
2007-03-01 15:00:00,26.73,26.74,26.7,26.72,227400.0,13.6563,13.6614,13.641,13.6512,227400.0
2007-03-01 15:10:00,26.72,26.75,26.71,26.74,332800.0,13.6512,13.6666,13.6461,13.6614,332800.0
2007-03-01 15:20:00,26.74,26.74,26.55,26.58,485500.0,13.6614,13.6614,13.5644,13.5797,485500.0
2007-03-01 15:30:00,26.58,26.64,26.56,26.63,455600.0,13.5797,13.6104,13.5695,13.6052,455600.0
2007-03-01 15:40:00,26.64,26.67,26.61,26.62,403900.0,13.6104,13.6257,13.595,13.6001,403900.0
2007-03-01 15:50:00,26.62,26.65,26.56,26.63,575300.0,13.6001,13.6155,13.5695,13.6052,575300.0
2007-03-02 09:30:00,26.63,26.66,26.5,26.56,336800.0,13.6052,13.6206,13.5388,13.5695,336800.0
2007-03-02 09:40:00,26.55,26.68,26.49,26.51,288500.0,13.5644,13.6308,13.5337,13.5439,288500.0
2007-03-02 09:50:00,26.51,26.56,26.51,26.55,156200.0,13.5439,13.5695,13.5439,13.5644,156200.0
2007-03-02 10:00:00,26.54,26.62,26.49,26.61,215300.0,13.5593,13.6001,13.5337,13.595,215300.0
2007-03-02 10:10:00,26.6,26.65,26.58,26.58,64500.0,13.5899,13.6155,13.5797,13.5797,64500.0
2007-03-02 10:20:00,26.58,26.59,26.49,26.5,161400.0,13.5797,13.5848,13.5337,13.5388,161400.0
2007-03-02 10:30:00,26.49,26.56,26.47,26.55,106900.0,13.5337,13.5695,13.5235,13.5644,106900.0
2007-03-02 10:40:00,26.54,26.67,26.51,26.66,111400.0,13.5593,13.6257,13.5439,13.6206,111400.0
2007-03-02 10:50:00,26.66,26.66,26.59,26.62,56800.0,13.6206,13.6206,13.5848,13.6001,56800.0
2007-03-02 11:00:00,26.61,26.65,26.59,26.64,73800.0,13.595,13.6155,13.5848,13.6104,73800.0
2007-03-02 11:10:00,26.63,26.7,26.63,26.69,69900.0,13.6052,13.641,13.6052,13.6359,69900.0
2007-03-02 11:20:00,26.68,26.69,26.61,26.62,103900.0,13.6308,13.6359,13.595,13.6001,103900.0
2007-03-02 11:30:00,26.62,26.63,26.51,26.52,92300.0,13.6001,13.6052,13.5439,13.549,92300.0
2007-03-02 11:40:00,26.52,26.53,26.48,26.48,176400.0,13.549,13.5542,13.5286,13.5286,176400.0
2007-03-02 11:50:00,26.48,26.49,26.41,26.41,119400.0,13.5286,13.5337,13.4928,13.4928,119400.0
2007-03-02 12:00:00,26.4,26.5,26.39,26.5,101700.0,13.4877,13.5388,13.4826,13.5388,101700.0
2007-03-02 12:10:00,26.49,26.5,26.35,26.37,217500.0,13.5337,13.5388,13.4622,13.4724,217500.0
2007-03-02 12:20:00,26.36,26.43,26.33,26.34,269700.0,13.4673,13.5031,13.452,13.4571,269700.0
2007-03-02 12:30:00,26.33,26.35,26.19,26.35,355400.0,13.452,13.4622,13.3805,13.4622,355400.0
2007-03-02 12:40:00,26.35,26.35,26.24,26.29,124600.0,13.4622,13.4622,13.406,13.4315,124600.0
2007-03-02 12:50:00,26.29,26.38,26.29,26.38,69300.0,13.4315,13.4775,13.4315,13.4775,69300.0
2007-03-02 13:00:00,26.36,26.39,26.33,26.37,99400.0,13.4673,13.4826,13.452,13.4724,99400.0
2007-03-02 13:10:00,26.37,26.37,26.33,26.34,74800.0,13.4724,13.4724,13.452,13.4571,74800.0
2007-03-02 13:20:00,26.33,26.35,26.17,26.18,229000.0,13.452,13.4622,13.3702,13.3753,229000.0
2007-03-02 13:30:00,26.18,26.3,26.15,26.28,147300.0,13.3753,13.4367,13.36,13.4264,147300.0
2007-03-02 13:40:00,26.28,26.34,26.25,26.3,141200.0,13.4264,13.4571,13.4111,13.4367,141200.0
2007-03-02 13:50:00,26.29,26.29,26.21,26.24,86400.0,13.4315,13.4315,13.3907,13.406,86400.0
2007-03-02 14:00:00,26.24,26.26,26.19,26.2,131000.0,13.406,13.4162,13.3805,13.3856,131000.0
2007-03-02 14:10:00,26.19,26.22,26.14,26.21,167300.0,13.3805,13.3958,13.3549,13.3907,167300.0
2007-03-02 14:20:00,26.21,26.24,26.18,26.23,150800.0,13.3907,13.406,13.3753,13.4009,150800.0
2007-03-02 14:30:00,26.23,26.38,26.23,26.35,275900.0,13.4009,13.4775,13.4009,13.4622,275900.0
2007-03-02 14:40:00,26.34,26.43,26.33,26.43,244100.0,13.4571,13.5031,13.452,13.5031,244100.0
2007-03-02 14:50:00,26.43,26.43,26.42,26.43,203800.0,13.5031,13.5031,13.498,13.5031,203800.0
2007-03-02 15:00:00,26.43,26.52,26.42,26.52,292700.0,13.5031,13.549,13.498,13.549,292700.0
2007-03-02 15:10:00,26.51,26.58,26.51,26.55,177100.0,13.5439,13.5797,13.5439,13.5644,177100.0
2007-03-02 15:20:00,26.56,26.59,26.55,26.59,205400.0,13.5695,13.5848,13.5644,13.5848,205400.0
2007-03-02 15:30:00,26.59,26.59,26.55,26.56,203500.0,13.5848,13.5848,13.5644,13.5695,203500.0
2007-03-02 15:40:00,26.55,26.56,26.44,26.46,368100.0,13.5644,13.5695,13.5082,13.5184,368100.0
2007-03-02 15:50:00,26.46,26.5,26.42,26.42,586400.0,13.5184,13.5388,13.498,13.498,586400.0
2007-03-05 09:30:00,26.12,26.25,26.03,26.11,375000.0,13.3447,13.4111,13.2987,13.3396,375000.0
2007-03-05 09:40:00,26.11,26.26,26.1,26.24,308500.0,13.3396,13.4162,13.3345,13.406,308500.0
2007-03-05 09:50:00,26.24,26.44,26.23,26.44,212300.0,13.406,13.5082,13.4009,13.5082,212300.0
2007-03-05 10:00:00,26.43,26.43,26.27,26.33,186000.0,13.5031,13.5031,13.4213,13.452,186000.0
2007-03-05 10:10:00,26.32,26.53,26.32,26.46,231000.0,13.4469,13.5542,13.4469,13.5184,231000.0
2007-03-05 10:20:00,26.46,26.71,26.45,26.54,325700.0,13.5184,13.6461,13.5133,13.5593,325700.0
2007-03-05 10:30:00,26.54,26.54,26.46,26.46,106100.0,13.5593,13.5593,13.5184,13.5184,106100.0
2007-03-05 10:40:00,26.46,26.58,26.46,26.56,125600.0,13.5184,13.5797,13.5184,13.5695,125600.0
2007-03-05 10:50:00,26.56,26.59,26.54,26.58,162100.0,13.5695,13.5848,13.5593,13.5797,162100.0
2007-03-05 11:00:00,26.57,26.69,26.56,26.68,128300.0,13.5746,13.6359,13.5695,13.6308,128300.0
2007-03-05 11:10:00,26.68,26.71,26.61,26.65,167400.0,13.6308,13.6461,13.595,13.6155,167400.0
2007-03-05 11:20:00,26.65,26.66,26.52,26.53,103400.0,13.6155,13.6206,13.549,13.5542,103400.0
2007-03-05 11:30:00,26.53,26.61,26.52,26.57,118200.0,13.5542,13.595,13.549,13.5746,118200.0
2007-03-05 11:40:00,26.58,26.6,26.49,26.57,194700.0,13.5797,13.5899,13.5337,13.5746,194700.0
2007-03-05 11:50:00,26.56,26.62,26.56,26.6,235400.0,13.5695,13.6001,13.5695,13.5899,235400.0
2007-03-05 12:00:00,26.6,26.61,26.54,26.55,116100.0,13.5899,13.595,13.5593,13.5644,116100.0
2007-03-05 12:10:00,26.55,26.55,26.43,26.43,96100.0,13.5644,13.5644,13.5031,13.5031,96100.0
2007-03-05 12:20:00,26.43,26.44,26.39,26.39,123400.0,13.5031,13.5082,13.4826,13.4826,123400.0
2007-03-05 12:30:00,26.38,26.46,26.35,26.44,200900.0,13.4775,13.5184,13.4622,13.5082,200900.0
2007-03-05 12:40:00,26.44,26.59,26.44,26.56,139300.0,13.5082,13.5848,13.5082,13.5695,139300.0
2007-03-05 12:50:00,26.56,26.56,26.44,26.47,62300.0,13.5695,13.5695,13.5082,13.5235,62300.0
2007-03-05 13:00:00,26.48,26.51,26.45,26.51,86600.0,13.5286,13.5439,13.5133,13.5439,86600.0
2007-03-05 13:10:00,26.5,26.57,26.5,26.55,111600.0,13.5388,13.5746,13.5388,13.5644,111600.0
2007-03-05 13:20:00,26.56,26.56,26.49,26.51,33700.0,13.5695,13.5695,13.5337,13.5439,33700.0
2007-03-05 13:30:00,26.51,26.52,26.48,26.5,68600.0,13.5439,13.549,13.5286,13.5388,68600.0
2007-03-05 13:40:00,26.5,26.6,26.49,26.59,115300.0,13.5388,13.5899,13.5337,13.5848,115300.0
2007-03-05 13:50:00,26.59,26.63,26.59,26.61,113700.0,13.5848,13.6052,13.5848,13.595,113700.0
2007-03-05 14:00:00,26.62,26.64,26.56,26.61,182400.0,13.6001,13.6104,13.5695,13.595,182400.0
2007-03-05 14:10:00,26.61,26.64,26.6,26.6,137000.0,13.595,13.6104,13.5899,13.5899,137000.0
2007-03-05 14:20:00,26.6,26.62,26.59,26.6,87400.0,13.5899,13.6001,13.5848,13.5899,87400.0
2007-03-05 14:30:00,26.61,26.61,26.58,26.6,86100.0,13.595,13.595,13.5797,13.5899,86100.0
2007-03-05 14:40:00,26.59,26.61,26.54,26.61,120900.0,13.5848,13.595,13.5593,13.595,120900.0
2007-03-05 14:50:00,26.61,26.62,26.58,26.59,100900.0,13.595,13.6001,13.5797,13.5848,100900.0
2007-03-05 15:00:00,26.59,26.59,26.47,26.47,136100.0,13.5848,13.5848,13.5235,13.5235,136100.0
2007-03-05 15:10:00,26.47,26.48,26.41,26.45,172900.0,13.5235,13.5286,13.4928,13.5133,172900.0
2007-03-05 15:20:00,26.45,26.48,26.44,26.45,154100.0,13.5133,13.5286,13.5082,13.5133,154100.0
2007-03-05 15:30:00,26.45,26.46,26.38,26.39,121200.0,13.5133,13.5184,13.4775,13.4826,121200.0
2007-03-05 15:40:00,26.38,26.52,26.36,26.52,491700.0,13.4775,13.549,13.4673,13.549,491700.0
2007-03-05 15:50:00,26.51,26.53,26.35,26.36,818800.0,13.5439,13.5542,13.4622,13.4673,818800.0
2007-03-06 09:30:00,26.49,26.56,26.4,26.41,251700.0,13.5337,13.5695,13.4877,13.4928,251700.0
2007-03-06 09:40:00,26.41,26.6,26.4,26.58,318900.0,13.4928,13.5899,13.4877,13.5797,318900.0
2007-03-06 09:50:00,26.58,26.62,26.51,26.58,275500.0,13.5797,13.6001,13.5439,13.5797,275500.0
2007-03-06 10:00:00,26.58,26.58,26.51,26.52,147200.0,13.5797,13.5797,13.5439,13.549,147200.0
2007-03-06 10:10:00,26.51,26.66,26.5,26.64,208200.0,13.5439,13.6206,13.5388,13.6104,208200.0
2007-03-06 10:20:00,26.63,26.64,26.6,26.63,128900.0,13.6052,13.6104,13.5899,13.6052,128900.0
2007-03-06 10:30:00,26.63,26.64,26.62,26.64,81900.0,13.6052,13.6104,13.6001,13.6104,81900.0
2007-03-06 10:40:00,26.64,26.67,26.63,26.65,195400.0,13.6104,13.6257,13.6052,13.6155,195400.0
2007-03-06 10:50:00,26.64,26.71,26.64,26.64,191100.0,13.6104,13.6461,13.6104,13.6104,191100.0
2007-03-06 11:00:00,26.64,26.7,26.64,26.66,197200.0,13.6104,13.641,13.6104,13.6206,197200.0
2007-03-06 11:10:00,26.66,26.72,26.65,26.71,167500.0,13.6206,13.6512,13.6155,13.6461,167500.0
2007-03-06 11:20:00,26.71,26.73,26.7,26.72,261000.0,13.6461,13.6563,13.641,13.6512,261000.0
2007-03-06 11:30:00,26.72,26.81,26.71,26.73,442300.0,13.6512,13.6972,13.6461,13.6563,442300.0
2007-03-06 11:40:00,26.72,26.85,26.71,26.85,244500.0,13.6512,13.7176,13.6461,13.7176,244500.0
2007-03-06 11:50:00,26.85,26.89,26.84,26.89,162000.0,13.7176,13.7381,13.7125,13.7381,162000.0
2007-03-06 12:00:00,26.89,26.95,26.84,26.94,231600.0,13.7381,13.7687,13.7125,13.7636,231600.0
2007-03-06 12:10:00,26.94,27.0,26.91,26.96,432300.0,13.7636,13.7943,13.7483,13.7738,432300.0
2007-03-06 12:20:00,26.97,26.99,26.95,26.97,171100.0,13.779,13.7892,13.7687,13.779,171100.0
2007-03-06 12:30:00,26.98,26.98,26.95,26.95,122400.0,13.7841,13.7841,13.7687,13.7687,122400.0
2007-03-06 12:40:00,26.95,26.98,26.94,26.98,133700.0,13.7687,13.7841,13.7636,13.7841,133700.0
2007-03-06 12:50:00,26.98,26.98,26.93,26.96,206600.0,13.7841,13.7841,13.7585,13.7738,206600.0
2007-03-06 13:00:00,26.96,26.96,26.94,26.96,99100.0,13.7738,13.7738,13.7636,13.7738,99100.0
2007-03-06 13:10:00,26.96,26.97,26.94,26.94,122300.0,13.7738,13.779,13.7636,13.7636,122300.0
2007-03-06 13:20:00,26.94,26.95,26.91,26.91,180800.0,13.7636,13.7687,13.7483,13.7483,180800.0
2007-03-06 13:30:00,26.92,26.94,26.91,26.93,217700.0,13.7534,13.7636,13.7483,13.7585,217700.0
2007-03-06 13:40:00,26.92,26.95,26.92,26.95,274400.0,13.7534,13.7687,13.7534,13.7687,274400.0
2007-03-06 13:50:00,26.94,26.95,26.89,26.9,115600.0,13.7636,13.7687,13.7381,13.7432,115600.0
2007-03-06 14:00:00,26.9,26.9,26.88,26.89,118100.0,13.7432,13.7432,13.733,13.7381,118100.0
2007-03-06 14:10:00,26.88,26.95,26.87,26.88,109900.0,13.733,13.7687,13.7279,13.733,109900.0
2007-03-06 14:20:00,26.88,26.91,26.87,26.91,193200.0,13.733,13.7483,13.7279,13.7483,193200.0
2007-03-06 14:30:00,26.9,26.91,26.9,26.91,103000.0,13.7432,13.7483,13.7432,13.7483,103000.0
2007-03-06 14:40:00,26.9,26.91,26.9,26.9,93900.0,13.7432,13.7483,13.7432,13.7432,93900.0
2007-03-06 14:50:00,26.9,26.91,26.89,26.91,145600.0,13.7432,13.7483,13.7381,13.7483,145600.0
2007-03-06 15:00:00,26.9,26.94,26.9,26.94,193500.0,13.7432,13.7636,13.7432,13.7636,193500.0
2007-03-06 15:10:00,26.94,26.97,26.92,26.96,251200.0,13.7636,13.779,13.7534,13.7738,251200.0
2007-03-06 15:20:00,26.96,26.96,26.94,26.95,148500.0,13.7738,13.7738,13.7636,13.7687,148500.0
2007-03-06 15:30:00,26.95,26.97,26.94,26.96,224300.0,13.7687,13.779,13.7636,13.7738,224300.0
2007-03-06 15:40:00,26.96,26.98,26.96,26.98,284300.0,13.7738,13.7841,13.7738,13.7841,284300.0
2007-03-06 15:50:00,26.98,27.01,26.97,27.01,516300.0,13.7841,13.7994,13.779,13.7994,516300.0
2007-03-07 09:30:00,26.93,26.99,26.71,26.81,257300.0,13.7585,13.7892,13.6461,13.6972,257300.0
2007-03-07 09:40:00,26.82,27.01,26.81,26.99,297700.0,13.7023,13.7994,13.6972,13.7892,297700.0
2007-03-07 09:50:00,26.99,27.02,26.91,26.94,600600.0,13.7892,13.8045,13.7483,13.7636,600600.0
2007-03-07 10:00:00,26.94,26.95,26.86,26.88,233600.0,13.7636,13.7687,13.7228,13.733,233600.0
2007-03-07 10:10:00,26.87,26.96,26.87,26.96,221700.0,13.7279,13.7738,13.7279,13.7738,221700.0
2007-03-07 10:20:00,26.96,26.97,26.9,26.92,233200.0,13.7738,13.779,13.7432,13.7534,233200.0
2007-03-07 10:30:00,26.92,26.92,26.86,26.89,184800.0,13.7534,13.7534,13.7228,13.7381,184800.0
2007-03-07 10:40:00,26.9,26.91,26.89,26.9,196900.0,13.7432,13.7483,13.7381,13.7432,196900.0
2007-03-07 10:50:00,26.9,26.96,26.9,26.95,288800.0,13.7432,13.7738,13.7432,13.7687,288800.0
2007-03-07 11:00:00,26.95,26.96,26.93,26.93,240100.0,13.7687,13.7738,13.7585,13.7585,240100.0
2007-03-07 11:10:00,26.93,26.94,26.89,26.91,164500.0,13.7585,13.7636,13.7381,13.7483,164500.0
2007-03-07 11:20:00,26.91,26.93,26.9,26.91,164100.0,13.7483,13.7585,13.7432,13.7483,164100.0
2007-03-07 11:30:00,26.91,26.93,26.89,26.91,191300.0,13.7483,13.7585,13.7381,13.7483,191300.0
2007-03-07 11:40:00,26.91,26.93,26.89,26.9,284100.0,13.7483,13.7585,13.7381,13.7432,284100.0
2007-03-07 11:50:00,26.89,26.9,26.89,26.9,192600.0,13.7381,13.7432,13.7381,13.7432,192600.0
2007-03-07 12:00:00,26.9,26.93,26.88,26.89,285200.0,13.7432,13.7585,13.733,13.7381,285200.0
2007-03-07 12:10:00,26.89,26.91,26.88,26.89,122600.0,13.7381,13.7483,13.733,13.7381,122600.0
2007-03-07 12:20:00,26.88,26.95,26.87,26.95,282500.0,13.733,13.7687,13.7279,13.7687,282500.0
2007-03-07 12:30:00,26.95,26.99,26.94,26.97,147900.0,13.7687,13.7892,13.7636,13.779,147900.0
2007-03-07 12:40:00,26.98,26.98,26.95,26.97,619600.0,13.7841,13.7841,13.7687,13.779,619600.0
2007-03-07 12:50:00,26.96,26.98,26.96,26.98,117000.0,13.7738,13.7841,13.7738,13.7841,117000.0
2007-03-07 13:00:00,26.99,27.01,26.97,27.0,255900.0,13.7892,13.7994,13.779,13.7943,255900.0
2007-03-07 13:10:00,27.0,27.02,26.99,27.0,82000.0,13.7943,13.8045,13.7892,13.7943,82000.0
2007-03-07 13:20:00,26.99,27.02,26.99,27.0,153100.0,13.7892,13.8045,13.7892,13.7943,153100.0
2007-03-07 13:30:00,27.01,27.02,27.0,27.0,217200.0,13.7994,13.8045,13.7943,13.7943,217200.0
2007-03-07 13:40:00,27.01,27.07,27.0,27.06,480400.0,13.7994,13.83,13.7943,13.8249,480400.0
2007-03-07 13:50:00,27.06,27.06,27.05,27.06,134800.0,13.8249,13.8249,13.8198,13.8249,134800.0
2007-03-07 14:00:00,27.05,27.07,27.03,27.05,187800.0,13.8198,13.83,13.8096,13.8198,187800.0
2007-03-07 14:10:00,27.05,27.06,27.04,27.06,181400.0,13.8198,13.8249,13.8147,13.8249,181400.0
2007-03-07 14:20:00,27.05,27.06,27.0,27.01,128300.0,13.8198,13.8249,13.7943,13.7994,128300.0
2007-03-07 14:30:00,27.02,27.04,27.0,27.04,168500.0,13.8045,13.8147,13.7943,13.8147,168500.0
2007-03-07 14:40:00,27.04,27.07,27.03,27.05,192400.0,13.8147,13.83,13.8096,13.8198,192400.0
2007-03-07 14:50:00,27.05,27.08,27.04,27.07,184900.0,13.8198,13.8352,13.8147,13.83,184900.0
2007-03-07 15:00:00,27.06,27.1,27.06,27.09,225100.0,13.8249,13.8454,13.8249,13.8403,225100.0
2007-03-07 15:10:00,27.09,27.26,27.08,27.2,1039700.0,13.8403,13.9271,13.8352,13.8965,1039700.0
2007-03-07 15:20:00,27.2,27.2,27.1,27.14,444600.0,13.8965,13.8965,13.8454,13.8658,444600.0
2007-03-07 15:30:00,27.14,27.15,27.08,27.11,495500.0,13.8658,13.8709,13.8352,13.8505,495500.0
2007-03-07 15:40:00,27.12,27.22,27.11,27.19,967900.0,13.8556,13.9067,13.8505,13.8914,967900.0
2007-03-07 15:50:00,27.19,27.23,27.12,27.12,1242400.0,13.8914,13.9118,13.8556,13.8556,1242400.0
2007-03-08 09:30:00,27.22,27.25,27.15,27.22,211400.0,13.9067,13.922,13.8709,13.9067,211400.0
2007-03-08 09:40:00,27.22,27.25,27.21,27.22,102500.0,13.9067,13.922,13.9016,13.9067,102500.0
2007-03-08 09:50:00,27.22,27.23,27.18,27.19,165100.0,13.9067,13.9118,13.8862,13.8914,165100.0
2007-03-08 10:00:00,27.19,27.25,27.19,27.24,223900.0,13.8914,13.922,13.8914,13.9169,223900.0
2007-03-08 10:10:00,27.24,27.29,27.22,27.26,176300.0,13.9169,13.9424,13.9067,13.9271,176300.0
2007-03-08 10:20:00,27.26,27.32,27.26,27.29,198700.0,13.9271,13.9578,13.9271,13.9424,198700.0
2007-03-08 10:30:00,27.3,27.3,27.25,27.27,718100.0,13.9475,13.9475,13.922,13.9322,718100.0
2007-03-08 10:40:00,27.27,27.27,27.24,27.25,118700.0,13.9322,13.9322,13.9169,13.922,118700.0
2007-03-08 10:50:00,27.26,27.29,27.26,27.29,381200.0,13.9271,13.9424,13.9271,13.9424,381200.0
2007-03-08 11:00:00,27.29,27.29,27.28,27.29,57200.0,13.9424,13.9424,13.9373,13.9424,57200.0
2007-03-08 11:10:00,27.29,27.29,27.22,27.22,138100.0,13.9424,13.9424,13.9067,13.9067,138100.0
2007-03-08 11:20:00,27.23,27.23,27.18,27.19,87400.0,13.9118,13.9118,13.8862,13.8914,87400.0
2007-03-08 11:30:00,27.19,27.21,27.17,27.2,76700.0,13.8914,13.9016,13.8811,13.8965,76700.0
2007-03-08 11:40:00,27.2,27.26,27.19,27.25,95100.0,13.8965,13.9271,13.8914,13.922,95100.0
2007-03-08 11:50:00,27.25,27.26,27.2,27.21,53300.0,13.922,13.9271,13.8965,13.9016,53300.0
2007-03-08 12:00:00,27.21,27.25,27.2,27.24,77600.0,13.9016,13.922,13.8965,13.9169,77600.0
2007-03-08 12:10:00,27.22,27.23,27.16,27.18,108100.0,13.9067,13.9118,13.876,13.8862,108100.0
2007-03-08 12:20:00,27.18,27.21,27.17,27.2,69400.0,13.8862,13.9016,13.8811,13.8965,69400.0
2007-03-08 12:30:00,27.21,27.22,27.19,27.2,114300.0,13.9016,13.9067,13.8914,13.8965,114300.0
2007-03-08 12:40:00,27.21,27.21,27.2,27.2,99000.0,13.9016,13.9016,13.8965,13.8965,99000.0
2007-03-08 12:50:00,27.21,27.23,27.2,27.23,51200.0,13.9016,13.9118,13.8965,13.9118,51200.0
2007-03-08 13:00:00,27.23,27.24,27.2,27.21,87400.0,13.9118,13.9169,13.8965,13.9016,87400.0
2007-03-08 13:10:00,27.21,27.21,27.19,27.19,90800.0,13.9016,13.9016,13.8914,13.8914,90800.0
2007-03-08 13:20:00,27.19,27.21,27.18,27.19,90500.0,13.8914,13.9016,13.8862,13.8914,90500.0
2007-03-08 13:30:00,27.19,27.21,27.18,27.21,96500.0,13.8914,13.9016,13.8862,13.9016,96500.0
2007-03-08 13:40:00,27.2,27.23,27.2,27.23,103800.0,13.8965,13.9118,13.8965,13.9118,103800.0
2007-03-08 13:50:00,27.23,27.26,27.23,27.25,74400.0,13.9118,13.9271,13.9118,13.922,74400.0
2007-03-08 14:00:00,27.25,27.26,27.22,27.23,105200.0,13.922,13.9271,13.9067,13.9118,105200.0
2007-03-08 14:10:00,27.24,27.24,27.2,27.21,103000.0,13.9169,13.9169,13.8965,13.9016,103000.0
2007-03-08 14:20:00,27.2,27.22,27.19,27.21,148400.0,13.8965,13.9067,13.8914,13.9016,148400.0
2007-03-08 14:30:00,27.21,27.21,27.12,27.15,204500.0,13.9016,13.9016,13.8556,13.8709,204500.0
2007-03-08 14:40:00,27.15,27.17,27.13,27.15,136800.0,13.8709,13.8811,13.8607,13.8709,136800.0
2007-03-08 14:50:00,27.16,27.16,27.12,27.12,174500.0,13.876,13.876,13.8556,13.8556,174500.0
2007-03-08 15:00:00,27.12,27.14,27.12,27.12,134500.0,13.8556,13.8658,13.8556,13.8556,134500.0
2007-03-08 15:10:00,27.13,27.14,27.12,27.13,144800.0,13.8607,13.8658,13.8556,13.8607,144800.0
2007-03-08 15:20:00,27.13,27.19,27.13,27.17,201300.0,13.8607,13.8914,13.8607,13.8811,201300.0
2007-03-08 15:30:00,27.17,27.21,27.17,27.17,246500.0,13.8811,13.9016,13.8811,13.8811,246500.0
2007-03-08 15:40:00,27.17,27.18,27.05,27.07,446700.0,13.8811,13.8862,13.8198,13.83,446700.0
2007-03-08 15:50:00,27.08,27.15,27.07,27.15,538100.0,13.8352,13.8709,13.83,13.8709,538100.0
2007-03-09 09:30:00,27.4,27.41,27.12,27.27,233500.0,13.9986,14.0037,13.8556,13.9322,233500.0
2007-03-09 09:40:00,27.27,27.32,27.2,27.32,129200.0,13.9322,13.9578,13.8965,13.9578,129200.0
2007-03-09 09:50:00,27.32,27.33,27.25,27.25,71400.0,13.9578,13.9629,13.922,13.922,71400.0
2007-03-09 10:00:00,27.25,27.28,27.16,27.18,136500.0,13.922,13.9373,13.876,13.8862,136500.0
2007-03-09 10:10:00,27.18,27.25,27.12,27.12,146700.0,13.8862,13.922,13.8556,13.8556,146700.0
2007-03-09 10:20:00,27.13,27.23,27.12,27.2,161000.0,13.8607,13.9118,13.8556,13.8965,161000.0
2007-03-09 10:30:00,27.2,27.21,27.15,27.21,93300.0,13.8965,13.9016,13.8709,13.9016,93300.0
2007-03-09 10:40:00,27.21,27.22,27.15,27.18,101200.0,13.9016,13.9067,13.8709,13.8862,101200.0
2007-03-09 10:50:00,27.18,27.26,27.17,27.22,68400.0,13.8862,13.9271,13.8811,13.9067,68400.0
2007-03-09 11:00:00,27.22,27.24,27.21,27.22,44500.0,13.9067,13.9169,13.9016,13.9067,44500.0
2007-03-09 11:10:00,27.21,27.23,27.15,27.17,110500.0,13.9016,13.9118,13.8709,13.8811,110500.0
2007-03-09 11:20:00,27.16,27.19,27.15,27.18,76500.0,13.876,13.8914,13.8709,13.8862,76500.0
2007-03-09 11:30:00,27.18,27.2,27.17,27.19,47500.0,13.8862,13.8965,13.8811,13.8914,47500.0
2007-03-09 11:40:00,27.2,27.2,27.18,27.18,75300.0,13.8965,13.8965,13.8862,13.8862,75300.0
2007-03-09 11:50:00,27.19,27.19,27.08,27.09,141700.0,13.8914,13.8914,13.8352,13.8403,141700.0
2007-03-09 12:00:00,27.09,27.12,27.08,27.1,57700.0,13.8403,13.8556,13.8352,13.8454,57700.0
2007-03-09 12:10:00,27.11,27.12,27.1,27.11,36700.0,13.8505,13.8556,13.8454,13.8505,36700.0
2007-03-09 12:20:00,27.12,27.2,27.11,27.19,95000.0,13.8556,13.8965,13.8505,13.8914,95000.0
2007-03-09 12:30:00,27.19,27.2,27.16,27.17,50600.0,13.8914,13.8965,13.876,13.8811,50600.0
2007-03-09 12:40:00,27.17,27.17,27.13,27.13,41000.0,13.8811,13.8811,13.8607,13.8607,41000.0
2007-03-09 12:50:00,27.13,27.14,27.11,27.12,63900.0,13.8607,13.8658,13.8505,13.8556,63900.0
2007-03-09 13:00:00,27.13,27.17,27.12,27.16,68400.0,13.8607,13.8811,13.8556,13.876,68400.0
2007-03-09 13:10:00,27.16,27.16,27.11,27.13,116100.0,13.876,13.876,13.8505,13.8607,116100.0
2007-03-09 13:20:00,27.12,27.15,27.12,27.13,49000.0,13.8556,13.8709,13.8556,13.8607,49000.0
2007-03-09 13:30:00,27.13,27.13,27.08,27.1,72900.0,13.8607,13.8607,13.8352,13.8454,72900.0
2007-03-09 13:40:00,27.1,27.12,27.0,27.02,188000.0,13.8454,13.8556,13.7943,13.8045,188000.0
2007-03-09 13:50:00,27.01,27.05,26.97,27.0,206400.0,13.7994,13.8198,13.779,13.7943,206400.0
2007-03-09 14:00:00,27.0,27.04,26.97,26.98,176900.0,13.7943,13.8147,13.779,13.7841,176900.0
2007-03-09 14:10:00,26.98,27.02,26.98,27.0,94300.0,13.7841,13.8045,13.7841,13.7943,94300.0
2007-03-09 14:20:00,27.0,27.02,26.97,27.01,105700.0,13.7943,13.8045,13.779,13.7994,105700.0
2007-03-09 14:30:00,27.01,27.03,26.97,27.02,167800.0,13.7994,13.8096,13.779,13.8045,167800.0
2007-03-09 14:40:00,27.02,27.04,26.97,27.0,166400.0,13.8045,13.8147,13.779,13.7943,166400.0
2007-03-09 14:50:00,27.0,27.01,26.97,26.99,158000.0,13.7943,13.7994,13.779,13.7892,158000.0
2007-03-09 15:00:00,26.99,27.0,26.97,26.98,523100.0,13.7892,13.7943,13.779,13.7841,523100.0
2007-03-09 15:10:00,26.98,27.0,26.96,26.99,133600.0,13.7841,13.7943,13.7738,13.7892,133600.0
2007-03-09 15:20:00,26.99,27.03,26.98,27.01,121300.0,13.7892,13.8096,13.7841,13.7994,121300.0
2007-03-09 15:30:00,27.01,27.03,26.97,26.99,316600.0,13.7994,13.8096,13.779,13.7892,316600.0
2007-03-09 15:40:00,27.0,27.0,26.96,26.97,347000.0,13.7943,13.7943,13.7738,13.779,347000.0
2007-03-09 15:50:00,26.97,26.99,26.9,26.93,506900.0,13.779,13.7892,13.7432,13.7585,506900.0
2007-03-12 09:30:00,26.92,26.96,26.91,26.94,139700.0,13.7534,13.7738,13.7483,13.7636,139700.0
2007-03-12 09:40:00,26.94,27.01,26.93,26.94,185100.0,13.7636,13.7994,13.7585,13.7636,185100.0
2007-03-12 09:50:00,26.94,26.97,26.81,26.92,239900.0,13.7636,13.779,13.6972,13.7534,239900.0
2007-03-12 10:00:00,26.92,26.94,26.87,26.94,213600.0,13.7534,13.7636,13.7279,13.7636,213600.0
2007-03-12 10:10:00,26.93,27.05,26.93,27.04,108600.0,13.7585,13.8198,13.7585,13.8147,108600.0
2007-03-12 10:20:00,27.04,27.06,26.94,27.02,162000.0,13.8147,13.8249,13.7636,13.8045,162000.0
2007-03-12 10:30:00,27.02,27.06,27.01,27.06,50300.0,13.8045,13.8249,13.7994,13.8249,50300.0
2007-03-12 10:40:00,27.05,27.06,26.95,26.97,130600.0,13.8198,13.8249,13.7687,13.779,130600.0
2007-03-12 10:50:00,26.97,26.97,26.96,26.97,76900.0,13.779,13.779,13.7738,13.779,76900.0
2007-03-12 11:00:00,26.97,26.97,26.96,26.97,86300.0,13.779,13.779,13.7738,13.779,86300.0
2007-03-12 11:10:00,26.97,26.97,26.9,26.93,161600.0,13.779,13.779,13.7432,13.7585,161600.0
2007-03-12 11:20:00,26.93,27.02,26.93,27.01,80500.0,13.7585,13.8045,13.7585,13.7994,80500.0
2007-03-12 11:30:00,26.99,27.0,26.99,26.99,22200.0,13.7892,13.7943,13.7892,13.7892,22200.0
2007-03-12 11:40:00,27.0,27.01,26.98,26.98,80400.0,13.7943,13.7994,13.7841,13.7841,80400.0
2007-03-12 11:50:00,26.99,27.01,26.98,27.0,65500.0,13.7892,13.7994,13.7841,13.7943,65500.0
2007-03-12 12:00:00,27.0,27.02,26.99,27.02,82600.0,13.7943,13.8045,13.7892,13.8045,82600.0
2007-03-12 12:10:00,27.02,27.08,27.01,27.08,114700.0,13.8045,13.8352,13.7994,13.8352,114700.0
2007-03-12 12:20:00,27.08,27.08,27.05,27.06,62400.0,13.8352,13.8352,13.8198,13.8249,62400.0
2007-03-12 12:30:00,27.06,27.06,27.04,27.05,60300.0,13.8249,13.8249,13.8147,13.8198,60300.0
2007-03-12 12:40:00,27.05,27.06,27.03,27.04,53100.0,13.8198,13.8249,13.8096,13.8147,53100.0
2007-03-12 12:50:00,27.05,27.06,27.04,27.06,56600.0,13.8198,13.8249,13.8147,13.8249,56600.0
2007-03-12 13:00:00,27.06,27.08,27.06,27.08,77600.0,13.8249,13.8352,13.8249,13.8352,77600.0
2007-03-12 13:10:00,27.07,27.1,27.07,27.09,108700.0,13.83,13.8454,13.83,13.8403,108700.0
2007-03-12 13:20:00,27.08,27.11,27.08,27.1,141100.0,13.8352,13.8505,13.8352,13.8454,141100.0
2007-03-12 13:30:00,27.1,27.14,27.08,27.08,204600.0,13.8454,13.8658,13.8352,13.8352,204600.0
2007-03-12 13:40:00,27.08,27.13,27.08,27.13,95900.0,13.8352,13.8607,13.8352,13.8607,95900.0
2007-03-12 13:50:00,27.12,27.15,27.11,27.13,68800.0,13.8556,13.8709,13.8505,13.8607,68800.0
2007-03-12 14:00:00,27.14,27.14,27.13,27.13,43800.0,13.8658,13.8658,13.8607,13.8607,43800.0
2007-03-12 14:10:00,27.14,27.17,27.13,27.17,84000.0,13.8658,13.8811,13.8607,13.8811,84000.0
2007-03-12 14:20:00,27.17,27.24,27.17,27.24,132900.0,13.8811,13.9169,13.8811,13.9169,132900.0
2007-03-12 14:30:00,27.24,27.31,27.23,27.31,181600.0,13.9169,13.9527,13.9118,13.9527,181600.0
2007-03-12 14:40:00,27.31,27.33,27.29,27.33,119900.0,13.9527,13.9629,13.9424,13.9629,119900.0
2007-03-12 14:50:00,27.33,27.34,27.32,27.33,75200.0,13.9629,13.968,13.9578,13.9629,75200.0
2007-03-12 15:00:00,27.33,27.33,27.32,27.33,61000.0,13.9629,13.9629,13.9578,13.9629,61000.0
2007-03-12 15:10:00,27.32,27.33,27.31,27.32,108700.0,13.9578,13.9629,13.9527,13.9578,108700.0
2007-03-12 15:20:00,27.32,27.32,27.3,27.31,64700.0,13.9578,13.9578,13.9475,13.9527,64700.0
2007-03-12 15:30:00,27.31,27.31,27.28,27.29,214800.0,13.9527,13.9527,13.9373,13.9424,214800.0
2007-03-12 15:40:00,27.3,27.39,27.29,27.39,512100.0,13.9475,13.9935,13.9424,13.9935,512100.0
2007-03-12 15:50:00,27.39,27.39,27.35,27.36,341800.0,13.9935,13.9935,13.9731,13.9782,341800.0
2007-03-13 09:30:00,27.4,27.4,27.02,27.18,188000.0,13.9986,13.9986,13.8045,13.8862,188000.0
2007-03-13 09:40:00,27.18,27.29,27.16,27.27,252800.0,13.8862,13.9424,13.876,13.9322,252800.0
2007-03-13 09:50:00,27.29,27.3,27.25,27.27,108400.0,13.9424,13.9475,13.922,13.9322,108400.0
2007-03-13 10:00:00,27.28,27.3,27.21,27.23,155000.0,13.9373,13.9475,13.9016,13.9118,155000.0
2007-03-13 10:10:00,27.24,27.32,27.23,27.29,117600.0,13.9169,13.9578,13.9118,13.9424,117600.0
2007-03-13 10:20:00,27.29,27.42,27.28,27.39,227600.0,13.9424,14.0089,13.9373,13.9935,227600.0
2007-03-13 10:30:00,27.39,27.44,27.38,27.42,163100.0,13.9935,14.0191,13.9884,14.0089,163100.0
2007-03-13 10:40:00,27.41,27.43,27.4,27.42,83600.0,14.0037,14.014,13.9986,14.0089,83600.0
2007-03-13 10:50:00,27.43,27.43,27.4,27.42,125900.0,14.014,14.014,13.9986,14.0089,125900.0
2007-03-13 11:00:00,27.42,27.42,27.41,27.41,51700.0,14.0089,14.0089,14.0037,14.0037,51700.0
2007-03-13 11:10:00,27.42,27.43,27.41,27.42,69900.0,14.0089,14.014,14.0037,14.0089,69900.0
2007-03-13 11:20:00,27.42,27.43,27.42,27.42,31500.0,14.0089,14.014,14.0089,14.0089,31500.0
2007-03-13 11:30:00,27.43,27.43,27.4,27.42,139300.0,14.014,14.014,13.9986,14.0089,139300.0
2007-03-13 11:40:00,27.41,27.42,27.41,27.42,51100.0,14.0037,14.0089,14.0037,14.0089,51100.0
2007-03-13 11:50:00,27.41,27.42,27.41,27.41,53700.0,14.0037,14.0089,14.0037,14.0037,53700.0
2007-03-13 12:00:00,27.42,27.42,27.41,27.41,50000.0,14.0089,14.0089,14.0037,14.0037,50000.0
2007-03-13 12:10:00,27.42,27.42,27.4,27.41,406200.0,14.0089,14.0089,13.9986,14.0037,406200.0
2007-03-13 12:20:00,27.41,27.42,27.35,27.35,284800.0,14.0037,14.0089,13.9731,13.9731,284800.0
2007-03-13 12:30:00,27.35,27.39,27.32,27.37,398300.0,13.9731,13.9935,13.9578,13.9833,398300.0
2007-03-13 12:40:00,27.38,27.38,27.32,27.37,168900.0,13.9884,13.9884,13.9578,13.9833,168900.0
2007-03-13 12:50:00,27.36,27.37,27.35,27.37,167200.0,13.9782,13.9833,13.9731,13.9833,167200.0
2007-03-13 13:00:00,27.36,27.43,27.36,27.43,301500.0,13.9782,14.014,13.9782,14.014,301500.0
2007-03-13 13:10:00,27.44,27.44,27.39,27.43,370600.0,14.0191,14.0191,13.9935,14.014,370600.0
2007-03-13 13:20:00,27.44,27.45,27.42,27.42,99700.0,14.0191,14.0242,14.0089,14.0089,99700.0
2007-03-13 13:30:00,27.42,27.43,27.26,27.31,307000.0,14.0089,14.014,13.9271,13.9527,307000.0
2007-03-13 13:40:00,27.31,27.38,27.27,27.37,252500.0,13.9527,13.9884,13.9322,13.9833,252500.0
2007-03-13 13:50:00,27.37,27.45,27.36,27.44,323900.0,13.9833,14.0242,13.9782,14.0191,323900.0
2007-03-13 14:00:00,27.45,27.46,27.26,27.27,254700.0,14.0242,14.0293,13.9271,13.9322,254700.0
2007-03-13 14:10:00,27.27,27.32,27.24,27.25,203300.0,13.9322,13.9578,13.9169,13.922,203300.0
2007-03-13 14:20:00,27.25,27.26,27.17,27.21,115900.0,13.922,13.9271,13.8811,13.9016,115900.0
2007-03-13 14:30:00,27.21,27.21,27.14,27.15,97300.0,13.9016,13.9016,13.8658,13.8709,97300.0
2007-03-13 14:40:00,27.14,27.16,27.11,27.11,162700.0,13.8658,13.876,13.8505,13.8505,162700.0
2007-03-13 14:50:00,27.11,27.13,27.01,27.02,276200.0,13.8505,13.8607,13.7994,13.8045,276200.0
2007-03-13 15:00:00,27.02,27.02,26.84,26.87,696200.0,13.8045,13.8045,13.7125,13.7279,696200.0
2007-03-13 15:10:00,26.88,26.95,26.86,26.93,283800.0,13.733,13.7687,13.7228,13.7585,283800.0
2007-03-13 15:20:00,26.94,27.01,26.92,26.96,300000.0,13.7636,13.7994,13.7534,13.7738,300000.0
2007-03-13 15:30:00,26.97,26.97,26.85,26.87,247000.0,13.779,13.779,13.7176,13.7279,247000.0
2007-03-13 15:40:00,26.87,26.87,26.78,26.8,424700.0,13.7279,13.7279,13.6819,13.6921,424700.0
2007-03-13 15:50:00,26.8,26.82,26.77,26.79,826300.0,13.6921,13.7023,13.6768,13.687,826300.0
2007-03-14 09:30:00,26.9,26.97,26.7,26.78,293100.0,13.7432,13.779,13.641,13.6819,293100.0
2007-03-14 09:40:00,26.78,26.79,26.69,26.74,339000.0,13.6819,13.687,13.6359,13.6614,339000.0
2007-03-14 09:50:00,26.74,26.77,26.64,26.72,376900.0,13.6614,13.6768,13.6104,13.6512,376900.0
2007-03-14 10:00:00,26.72,26.73,26.51,26.7,418300.0,13.6512,13.6563,13.5439,13.641,418300.0
2007-03-14 10:10:00,26.7,26.76,26.67,26.75,291700.0,13.641,13.6717,13.6257,13.6666,291700.0
2007-03-14 10:20:00,26.75,26.78,26.74,26.75,217000.0,13.6666,13.6819,13.6614,13.6666,217000.0
2007-03-14 10:30:00,26.75,26.81,26.75,26.79,165200.0,13.6666,13.6972,13.6666,13.687,165200.0
2007-03-14 10:40:00,26.79,26.82,26.75,26.76,146300.0,13.687,13.7023,13.6666,13.6717,146300.0
2007-03-14 10:50:00,26.75,26.78,26.73,26.76,173900.0,13.6666,13.6819,13.6563,13.6717,173900.0
2007-03-14 11:00:00,26.76,26.81,26.74,26.81,150500.0,13.6717,13.6972,13.6614,13.6972,150500.0
2007-03-14 11:10:00,26.81,26.84,26.8,26.83,183300.0,13.6972,13.7125,13.6921,13.7074,183300.0
2007-03-14 11:20:00,26.83,26.86,26.8,26.85,180500.0,13.7074,13.7228,13.6921,13.7176,180500.0
2007-03-14 11:30:00,26.85,26.87,26.8,26.83,317900.0,13.7176,13.7279,13.6921,13.7074,317900.0
2007-03-14 11:40:00,26.82,26.88,26.82,26.86,189500.0,13.7023,13.733,13.7023,13.7228,189500.0
2007-03-14 11:50:00,26.87,26.87,26.83,26.87,112100.0,13.7279,13.7279,13.7074,13.7279,112100.0
2007-03-14 12:00:00,26.86,26.87,26.79,26.79,318700.0,13.7228,13.7279,13.687,13.687,318700.0
2007-03-14 12:10:00,26.79,26.81,26.73,26.8,429200.0,13.687,13.6972,13.6563,13.6921,429200.0
2007-03-14 12:20:00,26.79,26.8,26.76,26.79,301100.0,13.687,13.6921,13.6717,13.687,301100.0
2007-03-14 12:30:00,26.79,26.83,26.78,26.82,136600.0,13.687,13.7074,13.6819,13.7023,136600.0
2007-03-14 12:40:00,26.82,26.82,26.8,26.8,127900.0,13.7023,13.7023,13.6921,13.6921,127900.0
2007-03-14 12:50:00,26.81,26.81,26.72,26.76,430800.0,13.6972,13.6972,13.6512,13.6717,430800.0
2007-03-14 13:00:00,26.76,26.81,26.74,26.81,91600.0,13.6717,13.6972,13.6614,13.6972,91600.0
2007-03-14 13:10:00,26.81,26.85,26.78,26.83,220300.0,13.6972,13.7176,13.6819,13.7074,220300.0
2007-03-14 13:20:00,26.83,26.86,26.8,26.83,166300.0,13.7074,13.7228,13.6921,13.7074,166300.0
2007-03-14 13:30:00,26.83,26.87,26.81,26.85,97600.0,13.7074,13.7279,13.6972,13.7176,97600.0
2007-03-14 13:40:00,26.85,26.95,26.84,26.84,123900.0,13.7176,13.7687,13.7125,13.7125,123900.0
2007-03-14 13:50:00,26.84,26.88,26.82,26.83,159300.0,13.7125,13.733,13.7023,13.7074,159300.0
2007-03-14 14:00:00,26.84,26.94,26.84,26.93,148600.0,13.7125,13.7636,13.7125,13.7585,148600.0
2007-03-14 14:10:00,26.94,26.96,26.92,26.95,198800.0,13.7636,13.7738,13.7534,13.7687,198800.0
2007-03-14 14:20:00,26.95,26.99,26.92,26.98,162000.0,13.7687,13.7892,13.7534,13.7841,162000.0
2007-03-14 14:30:00,26.98,27.04,26.96,27.03,163700.0,13.7841,13.8147,13.7738,13.8096,163700.0
2007-03-14 14:40:00,27.04,27.05,26.96,26.99,202300.0,13.8147,13.8198,13.7738,13.7892,202300.0
2007-03-14 14:50:00,26.99,27.03,26.98,27.0,569200.0,13.7892,13.8096,13.7841,13.7943,569200.0
2007-03-14 15:00:00,27.0,27.03,26.99,27.01,132900.0,13.7943,13.8096,13.7892,13.7994,132900.0
2007-03-14 15:10:00,27.01,27.05,26.95,27.05,305700.0,13.7994,13.8198,13.7687,13.8198,305700.0
2007-03-14 15:20:00,27.04,27.04,26.97,27.03,296400.0,13.8147,13.8147,13.779,13.8096,296400.0
2007-03-14 15:30:00,27.04,27.04,26.96,26.98,269600.0,13.8147,13.8147,13.7738,13.7841,269600.0
2007-03-14 15:40:00,26.98,27.0,26.93,26.96,277900.0,13.7841,13.7943,13.7585,13.7738,277900.0
2007-03-14 15:50:00,26.96,27.04,26.96,27.03,507500.0,13.7738,13.8147,13.7738,13.8096,507500.0
2007-03-15 09:30:00,26.94,27.01,26.81,26.94,210400.0,13.7636,13.7994,13.6972,13.7636,210400.0
2007-03-15 09:40:00,26.92,26.99,26.83,26.91,533600.0,13.7534,13.7892,13.7074,13.7483,533600.0
2007-03-15 09:50:00,26.92,26.98,26.9,26.97,180900.0,13.7534,13.7841,13.7432,13.779,180900.0
2007-03-15 10:00:00,26.97,27.03,26.96,26.96,296300.0,13.779,13.8096,13.7738,13.7738,296300.0
2007-03-15 10:10:00,26.96,26.99,26.88,26.9,159400.0,13.7738,13.7892,13.733,13.7432,159400.0
2007-03-15 10:20:00,26.9,26.95,26.85,26.94,145100.0,13.7432,13.7687,13.7176,13.7636,145100.0
2007-03-15 10:30:00,26.94,26.95,26.88,26.91,223200.0,13.7636,13.7687,13.733,13.7483,223200.0
2007-03-15 10:40:00,26.91,27.0,26.9,27.0,450700.0,13.7483,13.7943,13.7432,13.7943,450700.0
2007-03-15 10:50:00,27.0,27.0,26.94,26.98,445500.0,13.7943,13.7943,13.7636,13.7841,445500.0
2007-03-15 11:00:00,26.97,27.01,26.94,26.97,235700.0,13.779,13.7994,13.7636,13.779,235700.0
2007-03-15 11:10:00,26.97,26.99,26.93,26.98,261600.0,13.779,13.7892,13.7585,13.7841,261600.0
2007-03-15 11:20:00,26.99,27.03,26.99,27.0,216500.0,13.7892,13.8096,13.7892,13.7943,216500.0
2007-03-15 11:30:00,27.0,27.03,26.99,26.99,202100.0,13.7943,13.8096,13.7892,13.7892,202100.0
2007-03-15 11:40:00,27.0,27.02,26.91,26.92,284700.0,13.7943,13.8045,13.7483,13.7534,284700.0
2007-03-15 11:50:00,26.92,26.99,26.92,26.96,282800.0,13.7534,13.7892,13.7534,13.7738,282800.0
2007-03-15 12:00:00,26.96,27.01,26.94,26.99,165900.0,13.7738,13.7994,13.7636,13.7892,165900.0
2007-03-15 12:10:00,26.99,27.0,26.98,26.99,89600.0,13.7892,13.7943,13.7841,13.7892,89600.0
2007-03-15 12:20:00,27.0,27.02,26.99,26.99,193200.0,13.7943,13.8045,13.7892,13.7892,193200.0
2007-03-15 12:30:00,27.0,27.05,26.99,27.03,170000.0,13.7943,13.8198,13.7892,13.8096,170000.0
2007-03-15 12:40:00,27.02,27.06,27.01,27.02,161300.0,13.8045,13.8249,13.7994,13.8045,161300.0
2007-03-15 12:50:00,27.02,27.02,26.98,27.0,188800.0,13.8045,13.8045,13.7841,13.7943,188800.0
2007-03-15 13:00:00,27.0,27.13,26.99,27.12,147700.0,13.7943,13.8607,13.7892,13.8556,147700.0
2007-03-15 13:10:00,27.13,27.14,27.05,27.05,182900.0,13.8607,13.8658,13.8198,13.8198,182900.0
2007-03-15 13:20:00,27.05,27.05,26.97,26.98,238200.0,13.8198,13.8198,13.779,13.7841,238200.0
2007-03-15 13:30:00,26.98,26.98,26.89,26.9,138100.0,13.7841,13.7841,13.7381,13.7432,138100.0
2007-03-15 13:40:00,26.9,26.96,26.89,26.94,138100.0,13.7432,13.7738,13.7381,13.7636,138100.0
2007-03-15 13:50:00,26.93,27.0,26.91,26.99,116800.0,13.7585,13.7943,13.7483,13.7892,116800.0
2007-03-15 14:00:00,26.99,27.03,26.98,27.0,209600.0,13.7892,13.8096,13.7841,13.7943,209600.0
2007-03-15 14:10:00,27.0,27.0,26.95,26.98,115600.0,13.7943,13.7943,13.7687,13.7841,115600.0
2007-03-15 14:20:00,26.98,26.98,26.92,26.92,148200.0,13.7841,13.7841,13.7534,13.7534,148200.0
2007-03-15 14:30:00,26.92,26.99,26.92,26.99,145400.0,13.7534,13.7892,13.7534,13.7892,145400.0
2007-03-15 14:40:00,26.99,27.03,26.99,27.02,250200.0,13.7892,13.8096,13.7892,13.8045,250200.0
2007-03-15 14:50:00,27.01,27.04,26.99,27.02,177700.0,13.7994,13.8147,13.7892,13.8045,177700.0
2007-03-15 15:00:00,27.03,27.03,26.98,27.01,237400.0,13.8096,13.8096,13.7841,13.7994,237400.0
2007-03-15 15:10:00,27.0,27.06,26.99,27.0,178300.0,13.7943,13.8249,13.7892,13.7943,178300.0
2007-03-15 15:20:00,27.0,27.05,27.0,27.02,239100.0,13.7943,13.8198,13.7943,13.8045,239100.0
2007-03-15 15:30:00,27.02,27.13,27.02,27.08,373000.0,13.8045,13.8607,13.8045,13.8352,373000.0
2007-03-15 15:40:00,27.08,27.12,27.08,27.1,363800.0,13.8352,13.8556,13.8352,13.8454,363800.0
2007-03-15 15:50:00,27.09,27.14,27.04,27.1,524800.0,13.8403,13.8658,13.8147,13.8454,524800.0
2007-03-16 09:30:00,27.12,27.13,26.41,26.99,3278500.0,13.8556,13.8607,13.4928,13.7892,3278500.0
2007-03-16 09:40:00,26.98,27.09,26.96,27.09,182400.0,13.7841,13.8403,13.7738,13.8403,182400.0
2007-03-16 09:50:00,27.08,27.09,26.97,27.03,427100.0,13.8352,13.8403,13.779,13.8096,427100.0
2007-03-16 10:00:00,27.03,27.04,26.95,27.0,232900.0,13.8096,13.8147,13.7687,13.7943,232900.0
2007-03-16 10:10:00,27.0,27.0,26.96,26.96,105900.0,13.7943,13.7943,13.7738,13.7738,105900.0
2007-03-16 10:20:00,26.97,27.0,26.93,26.97,122500.0,13.779,13.7943,13.7585,13.779,122500.0
2007-03-16 10:30:00,26.98,26.98,26.93,26.94,133400.0,13.7841,13.7841,13.7585,13.7636,133400.0
2007-03-16 10:40:00,26.94,27.06,26.93,27.05,277300.0,13.7636,13.8249,13.7585,13.8198,277300.0
2007-03-16 10:50:00,27.05,27.05,27.0,27.04,312200.0,13.8198,13.8198,13.7943,13.8147,312200.0
2007-03-16 11:00:00,27.04,27.05,26.97,26.97,203200.0,13.8147,13.8198,13.779,13.779,203200.0
2007-03-16 11:10:00,26.97,26.98,26.93,26.93,154000.0,13.779,13.7841,13.7585,13.7585,154000.0
2007-03-16 11:20:00,26.94,26.96,26.9,26.93,151000.0,13.7636,13.7738,13.7432,13.7585,151000.0
2007-03-16 11:30:00,26.93,26.93,26.79,26.85,226500.0,13.7585,13.7585,13.687,13.7176,226500.0
2007-03-16 11:40:00,26.84,26.94,26.84,26.94,123000.0,13.7125,13.7636,13.7125,13.7636,123000.0
2007-03-16 11:50:00,26.94,26.96,26.9,26.95,109100.0,13.7636,13.7738,13.7432,13.7687,109100.0
2007-03-16 12:00:00,26.94,26.99,26.93,26.99,116500.0,13.7636,13.7892,13.7585,13.7892,116500.0
2007-03-16 12:10:00,26.99,27.0,26.98,26.99,95400.0,13.7892,13.7943,13.7841,13.7892,95400.0
2007-03-16 12:20:00,26.99,27.0,26.95,26.96,57700.0,13.7892,13.7943,13.7687,13.7738,57700.0
2007-03-16 12:30:00,26.97,26.97,26.9,26.91,92000.0,13.779,13.779,13.7432,13.7483,92000.0
2007-03-16 12:40:00,26.91,26.93,26.91,26.93,88400.0,13.7483,13.7585,13.7483,13.7585,88400.0
2007-03-16 12:50:00,26.93,26.93,26.92,26.93,66700.0,13.7585,13.7585,13.7534,13.7585,66700.0
2007-03-16 13:00:00,26.92,26.93,26.9,26.92,126700.0,13.7534,13.7585,13.7432,13.7534,126700.0
2007-03-16 13:10:00,26.91,26.95,26.91,26.95,95200.0,13.7483,13.7687,13.7483,13.7687,95200.0
2007-03-16 13:20:00,26.95,26.99,26.95,26.97,86700.0,13.7687,13.7892,13.7687,13.779,86700.0
2007-03-16 13:30:00,26.96,27.0,26.96,26.99,187300.0,13.7738,13.7943,13.7738,13.7892,187300.0
2007-03-16 13:40:00,27.0,27.0,26.98,26.99,132400.0,13.7943,13.7943,13.7841,13.7892,132400.0
2007-03-16 13:50:00,26.99,27.01,26.98,27.0,231600.0,13.7892,13.7994,13.7841,13.7943,231600.0
2007-03-16 14:00:00,27.0,27.0,26.94,26.95,138800.0,13.7943,13.7943,13.7636,13.7687,138800.0
2007-03-16 14:10:00,26.96,26.96,26.9,26.93,114700.0,13.7738,13.7738,13.7432,13.7585,114700.0
2007-03-16 14:20:00,26.93,26.93,26.87,26.9,117100.0,13.7585,13.7585,13.7279,13.7432,117100.0
2007-03-16 14:30:00,26.89,26.9,26.87,26.87,112600.0,13.7381,13.7432,13.7279,13.7279,112600.0
2007-03-16 14:40:00,26.88,26.89,26.83,26.86,211200.0,13.733,13.7381,13.7074,13.7228,211200.0
2007-03-16 14:50:00,26.86,26.92,26.85,26.9,155200.0,13.7228,13.7534,13.7176,13.7432,155200.0
2007-03-16 15:00:00,26.9,26.9,26.85,26.89,227700.0,13.7432,13.7432,13.7176,13.7381,227700.0
2007-03-16 15:10:00,26.89,26.97,26.89,26.91,280900.0,13.7381,13.779,13.7381,13.7483,280900.0
2007-03-16 15:20:00,26.91,26.94,26.86,26.9,272000.0,13.7483,13.7636,13.7228,13.7432,272000.0
2007-03-16 15:30:00,26.9,26.94,26.87,26.88,472500.0,13.7432,13.7636,13.7279,13.733,472500.0
2007-03-16 15:40:00,26.88,26.89,26.82,26.85,702000.0,13.733,13.7381,13.7023,13.7176,702000.0
2007-03-16 15:50:00,26.85,26.86,26.74,26.81,1179700.0,13.7176,13.7228,13.6614,13.6972,1179700.0
2007-03-19 09:30:00,27.0,27.11,26.86,26.86,108600.0,13.7943,13.8505,13.7228,13.7228,108600.0
2007-03-19 09:40:00,26.87,26.95,26.83,26.95,151400.0,13.7279,13.7687,13.7074,13.7687,151400.0
2007-03-19 09:50:00,26.95,26.95,26.83,26.84,87700.0,13.7687,13.7687,13.7074,13.7125,87700.0
2007-03-19 10:00:00,26.84,26.89,26.79,26.82,149200.0,13.7125,13.7381,13.687,13.7023,149200.0
2007-03-19 10:10:00,26.82,26.83,26.75,26.75,138000.0,13.7023,13.7074,13.6666,13.6666,138000.0
2007-03-19 10:20:00,26.75,26.82,26.73,26.81,117000.0,13.6666,13.7023,13.6563,13.6972,117000.0
2007-03-19 10:30:00,26.81,26.84,26.8,26.84,117100.0,13.6972,13.7125,13.6921,13.7125,117100.0
2007-03-19 10:40:00,26.83,26.86,26.83,26.83,117400.0,13.7074,13.7228,13.7074,13.7074,117400.0
2007-03-19 10:50:00,26.84,26.9,26.83,26.9,132400.0,13.7125,13.7432,13.7074,13.7432,132400.0
2007-03-19 11:00:00,26.9,26.9,26.88,26.88,60200.0,13.7432,13.7432,13.733,13.733,60200.0
2007-03-19 11:10:00,26.88,26.89,26.88,26.89,51800.0,13.733,13.7381,13.733,13.7381,51800.0
2007-03-19 11:20:00,26.89,26.94,26.88,26.93,97500.0,13.7381,13.7636,13.733,13.7585,97500.0
2007-03-19 11:30:00,26.94,26.99,26.93,26.98,164300.0,13.7636,13.7892,13.7585,13.7841,164300.0
2007-03-19 11:40:00,26.98,27.0,26.97,26.98,133000.0,13.7841,13.7943,13.779,13.7841,133000.0
2007-03-19 11:50:00,26.99,26.99,26.97,26.97,75800.0,13.7892,13.7892,13.779,13.779,75800.0
2007-03-19 12:00:00,26.97,26.98,26.96,26.97,52500.0,13.779,13.7841,13.7738,13.779,52500.0
2007-03-19 12:10:00,26.97,26.99,26.92,26.99,196200.0,13.779,13.7892,13.7534,13.7892,196200.0
2007-03-19 12:20:00,26.99,26.99,26.97,26.97,112500.0,13.7892,13.7892,13.779,13.779,112500.0
2007-03-19 12:30:00,26.97,26.98,26.96,26.98,47900.0,13.779,13.7841,13.7738,13.7841,47900.0
2007-03-19 12:40:00,26.97,26.99,26.97,26.98,70100.0,13.779,13.7892,13.779,13.7841,70100.0
2007-03-19 12:50:00,26.97,26.98,26.95,26.97,83600.0,13.779,13.7841,13.7687,13.779,83600.0
2007-03-19 13:00:00,26.97,26.98,26.96,26.97,57800.0,13.779,13.7841,13.7738,13.779,57800.0
2007-03-19 13:10:00,26.97,26.99,26.97,26.98,70800.0,13.779,13.7892,13.779,13.7841,70800.0
2007-03-19 13:20:00,26.98,26.99,26.97,26.98,42800.0,13.7841,13.7892,13.779,13.7841,42800.0
2007-03-19 13:30:00,26.98,26.98,26.97,26.98,52400.0,13.7841,13.7841,13.779,13.7841,52400.0
2007-03-19 13:40:00,26.98,26.99,26.97,26.97,90900.0,13.7841,13.7892,13.779,13.779,90900.0
2007-03-19 13:50:00,26.97,26.97,26.95,26.95,126400.0,13.779,13.779,13.7687,13.7687,126400.0
2007-03-19 14:00:00,26.95,26.97,26.94,26.97,158100.0,13.7687,13.779,13.7636,13.779,158100.0
2007-03-19 14:10:00,26.97,26.98,26.9,26.95,473500.0,13.779,13.7841,13.7432,13.7687,473500.0
2007-03-19 14:20:00,26.95,26.98,26.95,26.96,174100.0,13.7687,13.7841,13.7687,13.7738,174100.0
2007-03-19 14:30:00,26.97,26.97,26.94,26.95,163900.0,13.779,13.779,13.7636,13.7687,163900.0
2007-03-19 14:40:00,26.95,26.95,26.88,26.89,283900.0,13.7687,13.7687,13.733,13.7381,283900.0
2007-03-19 14:50:00,26.88,26.9,26.85,26.88,246500.0,13.733,13.7432,13.7176,13.733,246500.0
2007-03-19 15:00:00,26.88,26.9,26.86,26.87,107200.0,13.733,13.7432,13.7228,13.7279,107200.0
2007-03-19 15:10:00,26.86,26.87,26.84,26.86,717100.0,13.7228,13.7279,13.7125,13.7228,717100.0
2007-03-19 15:20:00,26.85,26.88,26.85,26.87,147400.0,13.7176,13.733,13.7176,13.7279,147400.0
2007-03-19 15:30:00,26.87,26.92,26.86,26.9,289200.0,13.7279,13.7534,13.7228,13.7432,289200.0
2007-03-19 15:40:00,26.9,26.96,26.89,26.95,329700.0,13.7432,13.7738,13.7381,13.7687,329700.0
2007-03-19 15:50:00,26.95,26.97,26.92,26.95,453100.0,13.7687,13.779,13.7534,13.7687,453100.0
2007-03-20 09:30:00,26.94,26.95,26.82,26.95,204300.0,13.7636,13.7687,13.7023,13.7687,204300.0
2007-03-20 09:40:00,26.95,26.96,26.89,26.9,163900.0,13.7687,13.7738,13.7381,13.7432,163900.0
2007-03-20 09:50:00,26.9,26.98,26.88,26.94,87100.0,13.7432,13.7841,13.733,13.7636,87100.0
2007-03-20 10:00:00,26.94,26.97,26.94,26.97,79700.0,13.7636,13.779,13.7636,13.779,79700.0
2007-03-20 10:10:00,26.97,26.98,26.95,26.95,183500.0,13.779,13.7841,13.7687,13.7687,183500.0
2007-03-20 10:20:00,26.95,26.96,26.91,26.96,97700.0,13.7687,13.7738,13.7483,13.7738,97700.0
2007-03-20 10:30:00,26.96,26.97,26.92,26.96,141900.0,13.7738,13.779,13.7534,13.7738,141900.0
2007-03-20 10:40:00,26.96,27.46,26.96,27.23,1656100.0,13.7738,14.0293,13.7738,13.9118,1656100.0
2007-03-20 10:50:00,27.23,27.32,27.13,27.15,474500.0,13.9118,13.9578,13.8607,13.8709,474500.0
2007-03-20 11:00:00,27.15,27.25,27.14,27.22,213400.0,13.8709,13.922,13.8658,13.9067,213400.0
2007-03-20 11:10:00,27.22,27.24,27.17,27.22,146100.0,13.9067,13.9169,13.8811,13.9067,146100.0
2007-03-20 11:20:00,27.22,27.23,27.18,27.18,139300.0,13.9067,13.9118,13.8862,13.8862,139300.0
2007-03-20 11:30:00,27.18,27.18,27.14,27.15,178400.0,13.8862,13.8862,13.8658,13.8709,178400.0
2007-03-20 11:40:00,27.16,27.16,27.08,27.09,164900.0,13.876,13.876,13.8352,13.8403,164900.0
2007-03-20 11:50:00,27.1,27.15,27.09,27.14,85900.0,13.8454,13.8709,13.8403,13.8658,85900.0
2007-03-20 12:00:00,27.15,27.17,27.11,27.13,103900.0,13.8709,13.8811,13.8505,13.8607,103900.0
2007-03-20 12:10:00,27.12,27.18,27.12,27.15,86200.0,13.8556,13.8862,13.8556,13.8709,86200.0
2007-03-20 12:20:00,27.15,27.25,27.14,27.25,163100.0,13.8709,13.922,13.8658,13.922,163100.0
2007-03-20 12:30:00,27.25,27.27,27.16,27.19,125800.0,13.922,13.9322,13.876,13.8914,125800.0
2007-03-20 12:40:00,27.19,27.21,27.15,27.18,164000.0,13.8914,13.9016,13.8709,13.8862,164000.0
2007-03-20 12:50:00,27.17,27.2,27.17,27.2,47800.0,13.8811,13.8965,13.8811,13.8965,47800.0
2007-03-20 13:00:00,27.19,27.23,27.18,27.23,97000.0,13.8914,13.9118,13.8862,13.9118,97000.0
2007-03-20 13:10:00,27.22,27.23,27.17,27.17,87100.0,13.9067,13.9118,13.8811,13.8811,87100.0
2007-03-20 13:20:00,27.18,27.26,27.16,27.25,166000.0,13.8862,13.9271,13.876,13.922,166000.0
2007-03-20 13:30:00,27.25,27.25,27.17,27.2,128500.0,13.922,13.922,13.8811,13.8965,128500.0
2007-03-20 13:40:00,27.2,27.22,27.18,27.21,107200.0,13.8965,13.9067,13.8862,13.9016,107200.0
2007-03-20 13:50:00,27.2,27.22,27.19,27.2,92700.0,13.8965,13.9067,13.8914,13.8965,92700.0
2007-03-20 14:00:00,27.2,27.21,27.17,27.21,124700.0,13.8965,13.9016,13.8811,13.9016,124700.0
2007-03-20 14:10:00,27.21,27.23,27.21,27.23,55900.0,13.9016,13.9118,13.9016,13.9118,55900.0
2007-03-20 14:20:00,27.23,27.24,27.22,27.22,73100.0,13.9118,13.9169,13.9067,13.9067,73100.0
2007-03-20 14:30:00,27.23,27.24,27.19,27.21,108300.0,13.9118,13.9169,13.8914,13.9016,108300.0
2007-03-20 14:40:00,27.2,27.21,27.19,27.21,100500.0,13.8965,13.9016,13.8914,13.9016,100500.0
2007-03-20 14:50:00,27.22,27.22,27.21,27.22,53000.0,13.9067,13.9067,13.9016,13.9067,53000.0
2007-03-20 15:00:00,27.21,27.22,27.18,27.2,159300.0,13.9016,13.9067,13.8862,13.8965,159300.0
2007-03-20 15:10:00,27.21,27.21,27.17,27.18,101200.0,13.9016,13.9016,13.8811,13.8862,101200.0
2007-03-20 15:20:00,27.18,27.18,27.14,27.15,281900.0,13.8862,13.8862,13.8658,13.8709,281900.0
2007-03-20 15:30:00,27.15,27.17,27.11,27.11,460100.0,13.8709,13.8811,13.8505,13.8505,460100.0
2007-03-20 15:40:00,27.11,27.17,27.09,27.17,302600.0,13.8505,13.8811,13.8403,13.8811,302600.0
2007-03-20 15:50:00,27.17,27.18,27.11,27.18,479100.0,13.8811,13.8862,13.8505,13.8862,479100.0
2007-03-21 09:30:00,27.05,27.15,26.82,27.12,373000.0,13.8198,13.8709,13.7023,13.8556,373000.0
2007-03-21 09:40:00,27.13,27.24,27.07,27.2,218100.0,13.8607,13.9169,13.83,13.8965,218100.0
2007-03-21 09:50:00,27.21,27.24,27.17,27.24,213500.0,13.9016,13.9169,13.8811,13.9169,213500.0
2007-03-21 10:00:00,27.23,27.28,27.19,27.27,226200.0,13.9118,13.9373,13.8914,13.9322,226200.0
2007-03-21 10:10:00,27.27,27.39,27.26,27.39,379100.0,13.9322,13.9935,13.9271,13.9935,379100.0
2007-03-21 10:20:00,27.38,27.39,27.29,27.3,198900.0,13.9884,13.9935,13.9424,13.9475,198900.0
2007-03-21 10:30:00,27.3,27.3,27.24,27.26,109800.0,13.9475,13.9475,13.9169,13.9271,109800.0
2007-03-21 10:40:00,27.26,27.28,27.26,27.28,54100.0,13.9271,13.9373,13.9271,13.9373,54100.0
2007-03-21 10:50:00,27.27,27.28,27.27,27.27,141900.0,13.9322,13.9373,13.9322,13.9322,141900.0
2007-03-21 11:00:00,27.28,27.28,27.25,27.25,107000.0,13.9373,13.9373,13.922,13.922,107000.0
2007-03-21 11:10:00,27.25,27.27,27.24,27.26,89500.0,13.922,13.9322,13.9169,13.9271,89500.0
2007-03-21 11:20:00,27.26,27.27,27.26,27.26,36100.0,13.9271,13.9322,13.9271,13.9271,36100.0
2007-03-21 11:30:00,27.26,27.27,27.25,27.26,49100.0,13.9271,13.9322,13.922,13.9271,49100.0
2007-03-21 11:40:00,27.25,27.26,27.24,27.24,72300.0,13.922,13.9271,13.9169,13.9169,72300.0
2007-03-21 11:50:00,27.25,27.25,27.24,27.25,48900.0,13.922,13.922,13.9169,13.922,48900.0
2007-03-21 12:00:00,27.24,27.27,27.23,27.27,134600.0,13.9169,13.9322,13.9118,13.9322,134600.0
2007-03-21 12:10:00,27.26,27.27,27.25,27.26,46300.0,13.9271,13.9322,13.922,13.9271,46300.0
2007-03-21 12:20:00,27.26,27.26,27.25,27.26,31400.0,13.9271,13.9271,13.922,13.9271,31400.0
2007-03-21 12:30:00,27.25,27.26,27.25,27.26,63500.0,13.922,13.9271,13.922,13.9271,63500.0
2007-03-21 12:40:00,27.25,27.27,27.24,27.27,125200.0,13.922,13.9322,13.9169,13.9322,125200.0
2007-03-21 12:50:00,27.26,27.3,27.26,27.27,304100.0,13.9271,13.9475,13.9271,13.9322,304100.0
2007-03-21 13:00:00,27.27,27.31,27.26,27.31,142900.0,13.9322,13.9527,13.9271,13.9527,142900.0
2007-03-21 13:10:00,27.3,27.37,27.3,27.33,196400.0,13.9475,13.9833,13.9475,13.9629,196400.0
2007-03-21 13:20:00,27.33,27.39,27.31,27.39,110100.0,13.9629,13.9935,13.9527,13.9935,110100.0
2007-03-21 13:30:00,27.39,27.42,27.38,27.41,182500.0,13.9935,14.0089,13.9884,14.0037,182500.0
2007-03-21 13:40:00,27.42,27.42,27.41,27.42,33800.0,14.0089,14.0089,14.0037,14.0089,33800.0
2007-03-21 13:50:00,27.42,27.42,27.35,27.36,111800.0,14.0089,14.0089,13.9731,13.9782,111800.0
2007-03-21 14:00:00,27.37,27.37,27.3,27.32,149200.0,13.9833,13.9833,13.9475,13.9578,149200.0
2007-03-21 14:10:00,27.32,27.52,27.29,27.43,437000.0,13.9578,14.0599,13.9424,14.014,437000.0
2007-03-21 14:20:00,27.43,27.6,27.39,27.56,357800.0,14.014,14.1008,13.9935,14.0804,357800.0
2007-03-21 14:30:00,27.57,27.64,27.56,27.56,198500.0,14.0855,14.1213,14.0804,14.0804,198500.0
2007-03-21 14:40:00,27.56,27.63,27.55,27.55,141700.0,14.0804,14.1161,14.0753,14.0753,141700.0
2007-03-21 14:50:00,27.55,27.62,27.54,27.62,259100.0,14.0753,14.111,14.0702,14.111,259100.0
2007-03-21 15:00:00,27.62,27.69,27.54,27.54,196800.0,14.111,14.1468,14.0702,14.0702,196800.0
2007-03-21 15:10:00,27.55,27.56,27.5,27.52,155400.0,14.0753,14.0804,14.0497,14.0599,155400.0
2007-03-21 15:20:00,27.52,27.57,27.49,27.55,300200.0,14.0599,14.0855,14.0446,14.0753,300200.0
2007-03-21 15:30:00,27.56,27.69,27.55,27.66,334900.0,14.0804,14.1468,14.0753,14.1315,334900.0
2007-03-21 15:40:00,27.66,27.76,27.66,27.76,343700.0,14.1315,14.1826,14.1315,14.1826,343700.0
2007-03-21 15:50:00,27.76,27.76,27.65,27.69,619100.0,14.1826,14.1826,14.1264,14.1468,619100.0
2007-03-22 09:30:00,26.95,27.75,26.72,27.67,187300.0,13.7687,14.1775,13.6512,14.1366,187300.0
2007-03-22 09:40:00,27.67,27.7,27.63,27.7,140600.0,14.1366,14.1519,14.1161,14.1519,140600.0
2007-03-22 09:50:00,27.7,27.75,27.69,27.72,101700.0,14.1519,14.1775,14.1468,14.1621,101700.0
2007-03-22 10:00:00,27.72,27.72,27.64,27.68,95200.0,14.1621,14.1621,14.1213,14.1417,95200.0
2007-03-22 10:10:00,27.67,27.71,27.67,27.69,109200.0,14.1366,14.157,14.1366,14.1468,109200.0
2007-03-22 10:20:00,27.68,27.77,27.66,27.67,145900.0,14.1417,14.1877,14.1315,14.1366,145900.0
2007-03-22 10:30:00,27.66,27.69,27.6,27.68,148100.0,14.1315,14.1468,14.1008,14.1417,148100.0
2007-03-22 10:40:00,27.69,27.72,27.66,27.66,271800.0,14.1468,14.1621,14.1315,14.1315,271800.0
2007-03-22 10:50:00,27.66,27.68,27.66,27.67,126900.0,14.1315,14.1417,14.1315,14.1366,126900.0
2007-03-22 11:00:00,27.66,27.69,27.66,27.69,112400.0,14.1315,14.1468,14.1315,14.1468,112400.0
2007-03-22 11:10:00,27.69,27.69,27.67,27.69,94900.0,14.1468,14.1468,14.1366,14.1468,94900.0
2007-03-22 11:20:00,27.68,27.73,27.68,27.69,139200.0,14.1417,14.1672,14.1417,14.1468,139200.0
2007-03-22 11:30:00,27.7,27.71,27.67,27.69,131300.0,14.1519,14.157,14.1366,14.1468,131300.0
2007-03-22 11:40:00,27.7,27.7,27.68,27.7,133800.0,14.1519,14.1519,14.1417,14.1519,133800.0
2007-03-22 11:50:00,27.7,27.82,27.7,27.82,259400.0,14.1519,14.2132,14.1519,14.2132,259400.0
2007-03-22 12:00:00,27.82,27.87,27.79,27.86,127000.0,14.2132,14.2388,14.1979,14.2337,127000.0
2007-03-22 12:10:00,27.85,27.86,27.84,27.85,35700.0,14.2285,14.2337,14.2234,14.2285,35700.0
2007-03-22 12:20:00,27.84,27.86,27.84,27.86,70300.0,14.2234,14.2337,14.2234,14.2337,70300.0
2007-03-22 12:30:00,27.85,27.91,27.85,27.9,283000.0,14.2285,14.2592,14.2285,14.2541,283000.0
2007-03-22 12:40:00,27.9,27.94,27.89,27.92,121400.0,14.2541,14.2745,14.249,14.2643,121400.0
2007-03-22 12:50:00,27.91,27.92,27.89,27.89,153600.0,14.2592,14.2643,14.249,14.249,153600.0
2007-03-22 13:00:00,27.89,27.9,27.85,27.9,181800.0,14.249,14.2541,14.2285,14.2541,181800.0
2007-03-22 13:10:00,27.9,27.9,27.84,27.84,159600.0,14.2541,14.2541,14.2234,14.2234,159600.0
2007-03-22 13:20:00,27.85,27.88,27.83,27.84,201200.0,14.2285,14.2439,14.2183,14.2234,201200.0
2007-03-22 13:30:00,27.84,27.87,27.82,27.84,121700.0,14.2234,14.2388,14.2132,14.2234,121700.0
2007-03-22 13:40:00,27.84,27.91,27.83,27.9,122200.0,14.2234,14.2592,14.2183,14.2541,122200.0
2007-03-22 13:50:00,27.9,27.9,27.88,27.89,54400.0,14.2541,14.2541,14.2439,14.249,54400.0
2007-03-22 14:00:00,27.89,27.94,27.89,27.93,121700.0,14.249,14.2745,14.249,14.2694,121700.0
2007-03-22 14:10:00,27.93,27.99,27.93,27.96,366600.0,14.2694,14.3001,14.2694,14.2847,366600.0
2007-03-22 14:20:00,27.96,27.96,27.92,27.92,113700.0,14.2847,14.2847,14.2643,14.2643,113700.0
2007-03-22 14:30:00,27.92,27.93,27.85,27.86,350300.0,14.2643,14.2694,14.2285,14.2337,350300.0
2007-03-22 14:40:00,27.86,27.9,27.84,27.9,185300.0,14.2337,14.2541,14.2234,14.2541,185300.0
2007-03-22 14:50:00,27.89,27.9,27.88,27.89,118600.0,14.249,14.2541,14.2439,14.249,118600.0
2007-03-22 15:00:00,27.9,27.9,27.84,27.87,142300.0,14.2541,14.2541,14.2234,14.2388,142300.0
2007-03-22 15:10:00,27.87,27.88,27.84,27.85,190700.0,14.2388,14.2439,14.2234,14.2285,190700.0
2007-03-22 15:20:00,27.85,27.87,27.84,27.85,225100.0,14.2285,14.2388,14.2234,14.2285,225100.0
2007-03-22 15:30:00,27.84,27.84,27.79,27.8,147600.0,14.2234,14.2234,14.1979,14.203,147600.0
2007-03-22 15:40:00,27.79,27.8,27.77,27.79,367600.0,14.1979,14.203,14.1877,14.1979,367600.0
2007-03-22 15:50:00,27.79,27.82,27.7,27.82,591200.0,14.1979,14.2132,14.1519,14.2132,591200.0
2007-03-23 09:30:00,27.81,27.89,27.54,27.76,356200.0,14.2081,14.249,14.0702,14.1826,356200.0
2007-03-23 09:40:00,27.75,27.78,27.75,27.75,62100.0,14.1775,14.1928,14.1775,14.1775,62100.0
2007-03-23 09:50:00,27.75,27.76,27.69,27.7,47500.0,14.1775,14.1826,14.1468,14.1519,47500.0
2007-03-23 10:00:00,27.69,27.88,27.69,27.76,197600.0,14.1468,14.2439,14.1468,14.1826,197600.0
2007-03-23 10:10:00,27.75,27.8,27.69,27.74,110900.0,14.1775,14.203,14.1468,14.1723,110900.0
2007-03-23 10:20:00,27.74,27.77,27.65,27.67,75800.0,14.1723,14.1877,14.1264,14.1366,75800.0
2007-03-23 10:30:00,27.66,27.71,27.61,27.7,92700.0,14.1315,14.157,14.1059,14.1519,92700.0
2007-03-23 10:40:00,27.7,27.71,27.67,27.71,65600.0,14.1519,14.157,14.1366,14.157,65600.0
2007-03-23 10:50:00,27.72,27.8,27.72,27.77,110400.0,14.1621,14.203,14.1621,14.1877,110400.0
2007-03-23 11:00:00,27.77,27.83,27.77,27.81,226700.0,14.1877,14.2183,14.1877,14.2081,226700.0
2007-03-23 11:10:00,27.81,27.84,27.78,27.83,81000.0,14.2081,14.2234,14.1928,14.2183,81000.0
2007-03-23 11:20:00,27.83,27.85,27.8,27.83,70300.0,14.2183,14.2285,14.203,14.2183,70300.0
2007-03-23 11:30:00,27.83,27.84,27.83,27.84,98900.0,14.2183,14.2234,14.2183,14.2234,98900.0
2007-03-23 11:40:00,27.84,27.86,27.79,27.85,133000.0,14.2234,14.2337,14.1979,14.2285,133000.0
2007-03-23 11:50:00,27.84,27.86,27.84,27.84,87200.0,14.2234,14.2337,14.2234,14.2234,87200.0
2007-03-23 12:00:00,27.84,27.86,27.84,27.85,47000.0,14.2234,14.2337,14.2234,14.2285,47000.0
2007-03-23 12:10:00,27.85,27.86,27.75,27.75,155300.0,14.2285,14.2337,14.1775,14.1775,155300.0
2007-03-23 12:20:00,27.76,27.76,27.69,27.69,114200.0,14.1826,14.1826,14.1468,14.1468,114200.0
2007-03-23 12:30:00,27.69,27.7,27.63,27.66,114700.0,14.1468,14.1519,14.1161,14.1315,114700.0
2007-03-23 12:40:00,27.66,27.69,27.59,27.62,107400.0,14.1315,14.1468,14.0957,14.111,107400.0
2007-03-23 12:50:00,27.62,27.62,27.55,27.55,108900.0,14.111,14.111,14.0753,14.0753,108900.0
2007-03-23 13:00:00,27.55,27.56,27.53,27.55,103000.0,14.0753,14.0804,14.0651,14.0753,103000.0
2007-03-23 13:10:00,27.55,27.55,27.45,27.51,371200.0,14.0753,14.0753,14.0242,14.0548,371200.0
2007-03-23 13:20:00,27.5,27.52,27.48,27.51,91300.0,14.0497,14.0599,14.0395,14.0548,91300.0
2007-03-23 13:30:00,27.5,27.54,27.5,27.53,103000.0,14.0497,14.0702,14.0497,14.0651,103000.0
2007-03-23 13:40:00,27.53,27.53,27.48,27.5,103200.0,14.0651,14.0651,14.0395,14.0497,103200.0
2007-03-23 13:50:00,27.5,27.51,27.49,27.5,85500.0,14.0497,14.0548,14.0446,14.0497,85500.0
2007-03-23 14:00:00,27.49,27.5,27.42,27.42,113700.0,14.0446,14.0497,14.0089,14.0089,113700.0
2007-03-23 14:10:00,27.42,27.42,27.32,27.36,274400.0,14.0089,14.0089,13.9578,13.9782,274400.0
2007-03-23 14:20:00,27.36,27.4,27.35,27.39,134500.0,13.9782,13.9986,13.9731,13.9935,134500.0
2007-03-23 14:30:00,27.39,27.41,27.37,27.39,128300.0,13.9935,14.0037,13.9833,13.9935,128300.0
2007-03-23 14:40:00,27.38,27.4,27.36,27.38,157500.0,13.9884,13.9986,13.9782,13.9884,157500.0
2007-03-23 14:50:00,27.38,27.44,27.38,27.44,303600.0,13.9884,14.0191,13.9884,14.0191,303600.0
2007-03-23 15:00:00,27.45,27.48,27.43,27.46,154900.0,14.0242,14.0395,14.014,14.0293,154900.0
2007-03-23 15:10:00,27.46,27.53,27.46,27.53,120400.0,14.0293,14.0651,14.0293,14.0651,120400.0
2007-03-23 15:20:00,27.53,27.57,27.52,27.56,193100.0,14.0651,14.0855,14.0599,14.0804,193100.0
2007-03-23 15:30:00,27.56,27.61,27.56,27.61,313500.0,14.0804,14.1059,14.0804,14.1059,313500.0
2007-03-23 15:40:00,27.61,27.61,27.57,27.58,219500.0,14.1059,14.1059,14.0855,14.0906,219500.0
2007-03-23 15:50:00,27.58,27.65,27.57,27.63,578700.0,14.0906,14.1264,14.0855,14.1161,578700.0
2007-03-26 09:30:00,27.44,27.48,27.25,27.36,302000.0,14.0191,14.0395,13.922,13.9782,302000.0
2007-03-26 09:40:00,27.37,27.5,27.31,27.47,355100.0,13.9833,14.0497,13.9527,14.0344,355100.0
2007-03-26 09:50:00,27.47,27.53,27.44,27.52,119000.0,14.0344,14.0651,14.0191,14.0599,119000.0
2007-03-26 10:00:00,27.52,27.53,27.33,27.44,432100.0,14.0599,14.0651,13.9629,14.0191,432100.0
2007-03-26 10:10:00,27.44,27.47,27.4,27.42,153100.0,14.0191,14.0344,13.9986,14.0089,153100.0
2007-03-26 10:20:00,27.4,27.45,27.3,27.38,179700.0,13.9986,14.0242,13.9475,13.9884,179700.0
2007-03-26 10:30:00,27.37,27.42,27.31,27.41,126400.0,13.9833,14.0089,13.9527,14.0037,126400.0
2007-03-26 10:40:00,27.41,27.44,27.34,27.38,150700.0,14.0037,14.0191,13.968,13.9884,150700.0
2007-03-26 10:50:00,27.38,27.4,27.32,27.34,290600.0,13.9884,13.9986,13.9578,13.968,290600.0
2007-03-26 11:00:00,27.34,27.35,27.25,27.32,182200.0,13.968,13.9731,13.922,13.9578,182200.0
2007-03-26 11:10:00,27.32,27.36,27.28,27.36,154400.0,13.9578,13.9782,13.9373,13.9782,154400.0
2007-03-26 11:20:00,27.36,27.4,27.34,27.35,68800.0,13.9782,13.9986,13.968,13.9731,68800.0
2007-03-26 11:30:00,27.34,27.39,27.33,27.38,67400.0,13.968,13.9935,13.9629,13.9884,67400.0
2007-03-26 11:40:00,27.38,27.39,27.36,27.36,73000.0,13.9884,13.9935,13.9782,13.9782,73000.0
2007-03-26 11:50:00,27.37,27.37,27.3,27.31,140500.0,13.9833,13.9833,13.9475,13.9527,140500.0
2007-03-26 12:00:00,27.31,27.31,27.28,27.28,71300.0,13.9527,13.9527,13.9373,13.9373,71300.0
2007-03-26 12:10:00,27.29,27.3,27.28,27.3,61400.0,13.9424,13.9475,13.9373,13.9475,61400.0
2007-03-26 12:20:00,27.3,27.33,27.28,27.32,185600.0,13.9475,13.9629,13.9373,13.9578,185600.0
2007-03-26 12:30:00,27.32,27.36,27.31,27.33,71900.0,13.9578,13.9782,13.9527,13.9629,71900.0
2007-03-26 12:40:00,27.34,27.36,27.32,27.35,93300.0,13.968,13.9782,13.9578,13.9731,93300.0
2007-03-26 12:50:00,27.36,27.36,27.35,27.36,36800.0,13.9782,13.9782,13.9731,13.9782,36800.0
2007-03-26 13:00:00,27.35,27.36,27.34,27.34,46000.0,13.9731,13.9782,13.968,13.968,46000.0
2007-03-26 13:10:00,27.35,27.35,27.34,27.35,18700.0,13.9731,13.9731,13.968,13.9731,18700.0
2007-03-26 13:20:00,27.34,27.35,27.34,27.34,57800.0,13.968,13.9731,13.968,13.968,57800.0
2007-03-26 13:30:00,27.35,27.36,27.34,27.36,64200.0,13.9731,13.9782,13.968,13.9782,64200.0
2007-03-26 13:40:00,27.36,27.36,27.35,27.36,43300.0,13.9782,13.9782,13.9731,13.9782,43300.0
2007-03-26 13:50:00,27.36,27.36,27.35,27.36,54300.0,13.9782,13.9782,13.9731,13.9782,54300.0
2007-03-26 14:00:00,27.36,27.36,27.35,27.36,106800.0,13.9782,13.9782,13.9731,13.9782,106800.0
2007-03-26 14:10:00,27.36,27.43,27.34,27.42,165400.0,13.9782,14.014,13.968,14.0089,165400.0
2007-03-26 14:20:00,27.42,27.43,27.4,27.41,133700.0,14.0089,14.014,13.9986,14.0037,133700.0
2007-03-26 14:30:00,27.4,27.41,27.37,27.38,133000.0,13.9986,14.0037,13.9833,13.9884,133000.0
2007-03-26 14:40:00,27.39,27.41,27.38,27.41,117100.0,13.9935,14.0037,13.9884,14.0037,117100.0
2007-03-26 14:50:00,27.41,27.46,27.4,27.46,108800.0,14.0037,14.0293,13.9986,14.0293,108800.0
2007-03-26 15:00:00,27.46,27.52,27.45,27.5,204400.0,14.0293,14.0599,14.0242,14.0497,204400.0
2007-03-26 15:10:00,27.5,27.53,27.5,27.53,81700.0,14.0497,14.0651,14.0497,14.0651,81700.0
2007-03-26 15:20:00,27.52,27.57,27.52,27.56,152300.0,14.0599,14.0855,14.0599,14.0804,152300.0
2007-03-26 15:30:00,27.56,27.6,27.56,27.59,151500.0,14.0804,14.1008,14.0804,14.0957,151500.0
2007-03-26 15:40:00,27.6,27.64,27.59,27.63,242700.0,14.1008,14.1213,14.0957,14.1161,242700.0
2007-03-26 15:50:00,27.64,27.68,27.6,27.62,322300.0,14.1213,14.1417,14.1008,14.111,322300.0
2007-03-27 09:30:00,27.8,28.0,27.75,27.99,593600.0,14.203,14.3052,14.1775,14.3001,593600.0
2007-03-27 09:40:00,27.99,28.0,27.7,27.74,555400.0,14.3001,14.3052,14.1519,14.1723,555400.0
2007-03-27 09:50:00,27.75,27.77,27.55,27.55,339800.0,14.1775,14.1877,14.0753,14.0753,339800.0
2007-03-27 10:00:00,27.55,27.7,27.52,27.65,366300.0,14.0753,14.1519,14.0599,14.1264,366300.0
2007-03-27 10:10:00,27.64,27.65,27.57,27.61,128200.0,14.1213,14.1264,14.0855,14.1059,128200.0
2007-03-27 10:20:00,27.6,27.6,27.53,27.59,145700.0,14.1008,14.1008,14.0651,14.0957,145700.0
2007-03-27 10:30:00,27.59,27.65,27.56,27.59,259700.0,14.0957,14.1264,14.0804,14.0957,259700.0
2007-03-27 10:40:00,27.59,27.64,27.58,27.62,288000.0,14.0957,14.1213,14.0906,14.111,288000.0
2007-03-27 10:50:00,27.62,27.72,27.61,27.68,176100.0,14.111,14.1621,14.1059,14.1417,176100.0
2007-03-27 11:00:00,27.68,27.68,27.62,27.65,121200.0,14.1417,14.1417,14.111,14.1264,121200.0
2007-03-27 11:10:00,27.65,27.68,27.63,27.65,202500.0,14.1264,14.1417,14.1161,14.1264,202500.0
2007-03-27 11:20:00,27.65,27.65,27.6,27.62,124900.0,14.1264,14.1264,14.1008,14.111,124900.0
2007-03-27 11:30:00,27.61,27.66,27.6,27.66,69700.0,14.1059,14.1315,14.1008,14.1315,69700.0
2007-03-27 11:40:00,27.66,27.66,27.63,27.64,108100.0,14.1315,14.1315,14.1161,14.1213,108100.0
2007-03-27 11:50:00,27.65,27.68,27.63,27.68,116000.0,14.1264,14.1417,14.1161,14.1417,116000.0
2007-03-27 12:00:00,27.68,27.69,27.65,27.69,130700.0,14.1417,14.1468,14.1264,14.1468,130700.0
2007-03-27 12:10:00,27.69,27.72,27.65,27.67,111900.0,14.1468,14.1621,14.1264,14.1366,111900.0
2007-03-27 12:20:00,27.66,27.69,27.66,27.69,99500.0,14.1315,14.1468,14.1315,14.1468,99500.0
2007-03-27 12:30:00,27.69,27.85,27.69,27.84,313400.0,14.1468,14.2285,14.1468,14.2234,313400.0
2007-03-27 12:40:00,27.84,27.85,27.82,27.83,132900.0,14.2234,14.2285,14.2132,14.2183,132900.0
2007-03-27 12:50:00,27.83,27.84,27.82,27.82,117300.0,14.2183,14.2234,14.2132,14.2132,117300.0
2007-03-27 13:00:00,27.82,27.83,27.78,27.81,134800.0,14.2132,14.2183,14.1928,14.2081,134800.0
2007-03-27 13:10:00,27.81,27.83,27.79,27.8,148500.0,14.2081,14.2183,14.1979,14.203,148500.0
2007-03-27 13:20:00,27.8,27.8,27.79,27.8,43200.0,14.203,14.203,14.1979,14.203,43200.0
2007-03-27 13:30:00,27.79,27.8,27.76,27.77,56100.0,14.1979,14.203,14.1826,14.1877,56100.0
2007-03-27 13:40:00,27.77,27.82,27.76,27.81,70300.0,14.1877,14.2132,14.1826,14.2081,70300.0
2007-03-27 13:50:00,27.82,27.83,27.8,27.8,131800.0,14.2132,14.2183,14.203,14.203,131800.0
2007-03-27 14:00:00,27.79,27.82,27.79,27.81,153400.0,14.1979,14.2132,14.1979,14.2081,153400.0
2007-03-27 14:10:00,27.8,27.87,27.8,27.87,125600.0,14.203,14.2388,14.203,14.2388,125600.0
2007-03-27 14:20:00,27.86,27.88,27.83,27.83,117700.0,14.2337,14.2439,14.2183,14.2183,117700.0
2007-03-27 14:30:00,27.83,27.86,27.83,27.85,80100.0,14.2183,14.2337,14.2183,14.2285,80100.0
2007-03-27 14:40:00,27.86,27.86,27.83,27.84,77600.0,14.2337,14.2337,14.2183,14.2234,77600.0
2007-03-27 14:50:00,27.84,27.84,27.79,27.81,150700.0,14.2234,14.2234,14.1979,14.2081,150700.0
2007-03-27 15:00:00,27.81,27.86,27.8,27.86,152300.0,14.2081,14.2337,14.203,14.2337,152300.0
2007-03-27 15:10:00,27.86,27.88,27.85,27.87,126700.0,14.2337,14.2439,14.2285,14.2388,126700.0
2007-03-27 15:20:00,27.87,27.88,27.79,27.8,278400.0,14.2388,14.2439,14.1979,14.203,278400.0
2007-03-27 15:30:00,27.79,27.88,27.79,27.86,503600.0,14.1979,14.2439,14.1979,14.2337,503600.0
2007-03-27 15:40:00,27.86,27.88,27.8,27.86,384700.0,14.2337,14.2439,14.203,14.2337,384700.0
2007-03-27 15:50:00,27.86,27.87,27.79,27.8,345200.0,14.2337,14.2388,14.1979,14.203,345200.0
2007-03-28 09:30:00,27.65,27.74,27.5,27.73,255100.0,14.1264,14.1723,14.0497,14.1672,255100.0
2007-03-28 09:40:00,27.73,27.88,27.73,27.85,253900.0,14.1672,14.2439,14.1672,14.2285,253900.0
2007-03-28 09:50:00,27.86,27.86,27.77,27.8,162000.0,14.2337,14.2337,14.1877,14.203,162000.0
2007-03-28 10:00:00,27.8,27.89,27.77,27.89,307500.0,14.203,14.249,14.1877,14.249,307500.0
2007-03-28 10:10:00,27.88,27.89,27.8,27.81,99200.0,14.2439,14.249,14.203,14.2081,99200.0
2007-03-28 10:20:00,27.79,27.8,27.7,27.72,68600.0,14.1979,14.203,14.1519,14.1621,68600.0
2007-03-28 10:30:00,27.72,27.72,27.56,27.6,295100.0,14.1621,14.1621,14.0804,14.1008,295100.0
2007-03-28 10:40:00,27.6,27.65,27.52,27.54,212400.0,14.1008,14.1264,14.0599,14.0702,212400.0
2007-03-28 10:50:00,27.54,27.61,27.49,27.6,366900.0,14.0702,14.1059,14.0446,14.1008,366900.0
2007-03-28 11:00:00,27.6,27.65,27.58,27.64,162100.0,14.1008,14.1264,14.0906,14.1213,162100.0
2007-03-28 11:10:00,27.64,27.74,27.64,27.73,225400.0,14.1213,14.1723,14.1213,14.1672,225400.0
2007-03-28 11:20:00,27.73,27.75,27.69,27.74,310100.0,14.1672,14.1775,14.1468,14.1723,310100.0
2007-03-28 11:30:00,27.75,27.75,27.66,27.67,170400.0,14.1775,14.1775,14.1315,14.1366,170400.0
2007-03-28 11:40:00,27.68,27.68,27.63,27.64,64500.0,14.1417,14.1417,14.1161,14.1213,64500.0
2007-03-28 11:50:00,27.64,27.67,27.6,27.65,79700.0,14.1213,14.1366,14.1008,14.1264,79700.0
2007-03-28 12:00:00,27.64,27.71,27.6,27.66,176300.0,14.1213,14.157,14.1008,14.1315,176300.0
2007-03-28 12:10:00,27.65,27.82,27.65,27.82,113500.0,14.1264,14.2132,14.1264,14.2132,113500.0
2007-03-28 12:20:00,27.82,27.85,27.76,27.78,111200.0,14.2132,14.2285,14.1826,14.1928,111200.0
2007-03-28 12:30:00,27.79,27.79,27.74,27.77,40200.0,14.1979,14.1979,14.1723,14.1877,40200.0
2007-03-28 12:40:00,27.77,27.77,27.7,27.7,48900.0,14.1877,14.1877,14.1519,14.1519,48900.0
2007-03-28 12:50:00,27.71,27.71,27.66,27.67,45400.0,14.157,14.157,14.1315,14.1366,45400.0
2007-03-28 13:00:00,27.67,27.69,27.66,27.68,56800.0,14.1366,14.1468,14.1315,14.1417,56800.0
2007-03-28 13:10:00,27.68,27.68,27.65,27.65,30100.0,14.1417,14.1417,14.1264,14.1264,30100.0
2007-03-28 13:20:00,27.66,27.69,27.65,27.67,50100.0,14.1315,14.1468,14.1264,14.1366,50100.0
2007-03-28 13:30:00,27.67,27.72,27.66,27.7,50700.0,14.1366,14.1621,14.1315,14.1519,50700.0
2007-03-28 13:40:00,27.7,27.71,27.67,27.68,59300.0,14.1519,14.157,14.1366,14.1417,59300.0
2007-03-28 13:50:00,27.69,27.69,27.62,27.65,50700.0,14.1468,14.1468,14.111,14.1264,50700.0
2007-03-28 14:00:00,27.66,27.69,27.63,27.63,56600.0,14.1315,14.1468,14.1161,14.1161,56600.0
2007-03-28 14:10:00,27.63,27.64,27.58,27.6,141700.0,14.1161,14.1213,14.0906,14.1008,141700.0
2007-03-28 14:20:00,27.6,27.65,27.57,27.6,128100.0,14.1008,14.1264,14.0855,14.1008,128100.0
2007-03-28 14:30:00,27.61,27.63,27.6,27.63,65300.0,14.1059,14.1161,14.1008,14.1161,65300.0
2007-03-28 14:40:00,27.63,27.7,27.63,27.67,183900.0,14.1161,14.1519,14.1161,14.1366,183900.0
2007-03-28 14:50:00,27.67,27.7,27.66,27.7,161300.0,14.1366,14.1519,14.1315,14.1519,161300.0
2007-03-28 15:00:00,27.69,27.74,27.69,27.73,184600.0,14.1468,14.1723,14.1468,14.1672,184600.0
2007-03-28 15:10:00,27.73,27.75,27.69,27.7,170900.0,14.1672,14.1775,14.1468,14.1519,170900.0
2007-03-28 15:20:00,27.71,27.71,27.66,27.67,256400.0,14.157,14.157,14.1315,14.1366,256400.0
2007-03-28 15:30:00,27.67,27.69,27.66,27.66,141000.0,14.1366,14.1468,14.1315,14.1315,141000.0
2007-03-28 15:40:00,27.67,27.67,27.62,27.62,247000.0,14.1366,14.1366,14.111,14.111,247000.0
2007-03-28 15:50:00,27.62,27.65,27.6,27.6,428300.0,14.111,14.1264,14.1008,14.1008,428300.0
2007-03-29 09:30:00,27.62,27.75,27.62,27.72,220800.0,14.111,14.1775,14.111,14.1621,220800.0
2007-03-29 09:40:00,27.73,27.79,27.72,27.79,74500.0,14.1672,14.1979,14.1621,14.1979,74500.0
2007-03-29 09:50:00,27.79,27.9,27.76,27.88,189300.0,14.1979,14.2541,14.1826,14.2439,189300.0
2007-03-29 10:00:00,27.88,27.89,27.83,27.86,132200.0,14.2439,14.249,14.2183,14.2337,132200.0
2007-03-29 10:10:00,27.86,27.93,27.85,27.93,165700.0,14.2337,14.2694,14.2285,14.2694,165700.0
2007-03-29 10:20:00,27.94,27.95,27.86,27.87,110100.0,14.2745,14.2796,14.2337,14.2388,110100.0
2007-03-29 10:30:00,27.86,27.93,27.86,27.93,168000.0,14.2337,14.2694,14.2337,14.2694,168000.0
2007-03-29 10:40:00,27.92,27.93,27.85,27.87,150600.0,14.2643,14.2694,14.2285,14.2388,150600.0
2007-03-29 10:50:00,27.87,27.87,27.77,27.78,123400.0,14.2388,14.2388,14.1877,14.1928,123400.0
2007-03-29 11:00:00,27.77,27.78,27.75,27.78,110400.0,14.1877,14.1928,14.1775,14.1928,110400.0
2007-03-29 11:10:00,27.78,27.82,27.77,27.82,135900.0,14.1928,14.2132,14.1877,14.2132,135900.0
2007-03-29 11:20:00,27.82,27.95,27.82,27.94,206500.0,14.2132,14.2796,14.2132,14.2745,206500.0
2007-03-29 11:30:00,27.94,28.03,27.94,28.02,378400.0,14.2745,14.3205,14.2745,14.3154,378400.0
2007-03-29 11:40:00,28.01,28.1,27.97,27.98,334400.0,14.3103,14.3563,14.2899,14.295,334400.0
2007-03-29 11:50:00,27.98,28.02,27.93,28.0,245600.0,14.295,14.3154,14.2694,14.3052,245600.0
2007-03-29 12:00:00,28.0,28.04,27.95,27.97,326000.0,14.3052,14.3256,14.2796,14.2899,326000.0
2007-03-29 12:10:00,27.96,28.04,27.96,28.04,232400.0,14.2847,14.3256,14.2847,14.3256,232400.0
2007-03-29 12:20:00,28.03,28.06,28.01,28.02,129200.0,14.3205,14.3358,14.3103,14.3154,129200.0
2007-03-29 12:30:00,28.03,28.03,27.98,27.99,111200.0,14.3205,14.3205,14.295,14.3001,111200.0
2007-03-29 12:40:00,27.99,28.05,27.98,28.04,131400.0,14.3001,14.3307,14.295,14.3256,131400.0
2007-03-29 12:50:00,28.04,28.05,28.02,28.03,68400.0,14.3256,14.3307,14.3154,14.3205,68400.0
2007-03-29 13:00:00,28.04,28.05,27.99,28.04,99800.0,14.3256,14.3307,14.3001,14.3256,99800.0
2007-03-29 13:10:00,28.04,28.05,27.94,27.96,117900.0,14.3256,14.3307,14.2745,14.2847,117900.0
2007-03-29 13:20:00,27.97,27.98,27.87,27.89,118100.0,14.2899,14.295,14.2388,14.249,118100.0
2007-03-29 13:30:00,27.89,28.0,27.89,27.95,1501200.0,14.249,14.3052,14.249,14.2796,1501200.0
2007-03-29 13:40:00,27.95,27.98,27.93,27.94,141500.0,14.2796,14.295,14.2694,14.2745,141500.0
2007-03-29 13:50:00,27.93,27.93,27.87,27.87,103400.0,14.2694,14.2694,14.2388,14.2388,103400.0
2007-03-29 14:00:00,27.88,27.92,27.81,27.82,214300.0,14.2439,14.2643,14.2081,14.2132,214300.0
2007-03-29 14:10:00,27.83,27.85,27.75,27.75,251600.0,14.2183,14.2285,14.1775,14.1775,251600.0
2007-03-29 14:20:00,27.75,27.86,27.73,27.77,197000.0,14.1775,14.2337,14.1672,14.1877,197000.0
2007-03-29 14:30:00,27.78,27.78,27.75,27.78,164000.0,14.1928,14.1928,14.1775,14.1928,164000.0
2007-03-29 14:40:00,27.78,27.87,27.76,27.86,213100.0,14.1928,14.2388,14.1826,14.2337,213100.0
2007-03-29 14:50:00,27.85,27.86,27.83,27.85,94100.0,14.2285,14.2337,14.2183,14.2285,94100.0
2007-03-29 15:00:00,27.84,27.86,27.78,27.82,311300.0,14.2234,14.2337,14.1928,14.2132,311300.0
2007-03-29 15:10:00,27.82,27.9,27.81,27.87,153000.0,14.2132,14.2541,14.2081,14.2388,153000.0
2007-03-29 15:20:00,27.87,27.95,27.86,27.93,150900.0,14.2388,14.2796,14.2337,14.2694,150900.0
2007-03-29 15:30:00,27.93,27.94,27.84,27.84,162700.0,14.2694,14.2745,14.2234,14.2234,162700.0
2007-03-29 15:40:00,27.84,27.98,27.84,27.98,264700.0,14.2234,14.295,14.2234,14.295,264700.0
2007-03-29 15:50:00,27.97,27.99,27.89,27.92,577200.0,14.2899,14.3001,14.249,14.2643,577200.0
2007-03-30 09:30:00,27.91,28.01,27.78,27.91,133900.0,14.2592,14.3103,14.1928,14.2592,133900.0
2007-03-30 09:40:00,27.91,28.0,27.82,27.97,217800.0,14.2592,14.3052,14.2132,14.2899,217800.0
2007-03-30 09:50:00,27.96,27.96,27.9,27.91,106000.0,14.2847,14.2847,14.2541,14.2592,106000.0
2007-03-30 10:00:00,27.91,27.98,27.88,27.95,144000.0,14.2592,14.295,14.2439,14.2796,144000.0
2007-03-30 10:10:00,27.95,27.98,27.92,27.94,136100.0,14.2796,14.295,14.2643,14.2745,136100.0
2007-03-30 10:20:00,27.95,27.95,27.9,27.9,108100.0,14.2796,14.2796,14.2541,14.2541,108100.0
2007-03-30 10:30:00,27.9,27.92,27.89,27.92,132700.0,14.2541,14.2643,14.249,14.2643,132700.0
2007-03-30 10:40:00,27.91,27.92,27.89,27.91,137700.0,14.2592,14.2643,14.249,14.2592,137700.0
2007-03-30 10:50:00,27.91,27.92,27.9,27.92,95800.0,14.2592,14.2643,14.2541,14.2643,95800.0
2007-03-30 11:00:00,27.92,27.93,27.91,27.92,69100.0,14.2643,14.2694,14.2592,14.2643,69100.0
2007-03-30 11:10:00,27.92,27.93,27.85,27.85,117400.0,14.2643,14.2694,14.2285,14.2285,117400.0
2007-03-30 11:20:00,27.85,27.88,27.69,27.69,252400.0,14.2285,14.2439,14.1468,14.1468,252400.0
2007-03-30 11:30:00,27.69,27.81,27.69,27.79,198800.0,14.1468,14.2081,14.1468,14.1979,198800.0
2007-03-30 11:40:00,27.8,27.8,27.5,27.59,319000.0,14.203,14.203,14.0497,14.0957,319000.0
2007-03-30 11:50:00,27.59,27.77,27.59,27.74,220100.0,14.0957,14.1877,14.0957,14.1723,220100.0
2007-03-30 12:00:00,27.74,27.8,27.7,27.77,292600.0,14.1723,14.203,14.1519,14.1877,292600.0
2007-03-30 12:10:00,27.78,27.84,27.69,27.69,448700.0,14.1928,14.2234,14.1468,14.1468,448700.0
2007-03-30 12:20:00,27.7,27.7,27.62,27.64,157400.0,14.1519,14.1519,14.111,14.1213,157400.0
2007-03-30 12:30:00,27.64,27.66,27.63,27.65,198900.0,14.1213,14.1315,14.1161,14.1264,198900.0
2007-03-30 12:40:00,27.66,27.66,27.55,27.56,219400.0,14.1315,14.1315,14.0753,14.0804,219400.0
2007-03-30 12:50:00,27.55,27.62,27.54,27.62,121900.0,14.0753,14.111,14.0702,14.111,121900.0
2007-03-30 13:00:00,27.61,27.68,27.6,27.68,52400.0,14.1059,14.1417,14.1008,14.1417,52400.0
2007-03-30 13:10:00,27.68,27.68,27.64,27.65,29200.0,14.1417,14.1417,14.1213,14.1264,29200.0
2007-03-30 13:20:00,27.64,27.65,27.61,27.64,65500.0,14.1213,14.1264,14.1059,14.1213,65500.0
2007-03-30 13:30:00,27.65,27.66,27.59,27.64,204200.0,14.1264,14.1315,14.0957,14.1213,204200.0
2007-03-30 13:40:00,27.63,27.65,27.55,27.57,138100.0,14.1161,14.1264,14.0753,14.0855,138100.0
2007-03-30 13:50:00,27.57,27.63,27.56,27.62,73200.0,14.0855,14.1161,14.0804,14.111,73200.0
2007-03-30 14:00:00,27.62,27.68,27.61,27.68,56500.0,14.111,14.1417,14.1059,14.1417,56500.0
2007-03-30 14:10:00,27.68,27.74,27.67,27.7,100000.0,14.1417,14.1723,14.1366,14.1519,100000.0
2007-03-30 14:20:00,27.71,27.77,27.71,27.76,136800.0,14.157,14.1877,14.157,14.1826,136800.0
2007-03-30 14:30:00,27.77,27.8,27.75,27.8,94800.0,14.1877,14.203,14.1775,14.203,94800.0
2007-03-30 14:40:00,27.79,27.8,27.75,27.75,72400.0,14.1979,14.203,14.1775,14.1775,72400.0
2007-03-30 14:50:00,27.75,27.76,27.73,27.75,84500.0,14.1775,14.1826,14.1672,14.1775,84500.0
2007-03-30 15:00:00,27.75,27.75,27.73,27.75,89200.0,14.1775,14.1775,14.1672,14.1775,89200.0
2007-03-30 15:10:00,27.74,27.76,27.71,27.76,121300.0,14.1723,14.1826,14.157,14.1826,121300.0
2007-03-30 15:20:00,27.75,27.82,27.75,27.82,153300.0,14.1775,14.2132,14.1775,14.2132,153300.0
2007-03-30 15:30:00,27.81,27.81,27.72,27.72,177400.0,14.2081,14.2081,14.1621,14.1621,177400.0
2007-03-30 15:40:00,27.72,27.77,27.72,27.74,227400.0,14.1621,14.1877,14.1621,14.1723,227400.0
2007-03-30 15:50:00,27.74,27.78,27.72,27.76,469100.0,14.1723,14.1928,14.1621,14.1826,469100.0
2007-04-02 09:30:00,27.78,27.92,27.77,27.88,159500.0,14.1928,14.2643,14.1877,14.2439,159500.0
2007-04-02 09:40:00,27.88,27.92,27.86,27.89,212000.0,14.2439,14.2643,14.2337,14.249,212000.0
2007-04-02 09:50:00,27.89,27.9,27.83,27.83,94700.0,14.249,14.2541,14.2183,14.2183,94700.0
2007-04-02 10:00:00,27.82,27.83,27.62,27.67,230700.0,14.2132,14.2183,14.111,14.1366,230700.0
2007-04-02 10:10:00,27.67,27.75,27.62,27.74,209100.0,14.1366,14.1775,14.111,14.1723,209100.0
2007-04-02 10:20:00,27.75,27.83,27.75,27.82,141300.0,14.1775,14.2183,14.1775,14.2132,141300.0
2007-04-02 10:30:00,27.82,27.84,27.8,27.8,112700.0,14.2132,14.2234,14.203,14.203,112700.0
2007-04-02 10:40:00,27.8,27.9,27.79,27.82,163500.0,14.203,14.2541,14.1979,14.2132,163500.0
2007-04-02 10:50:00,27.82,27.84,27.78,27.81,171700.0,14.2132,14.2234,14.1928,14.2081,171700.0
2007-04-02 11:00:00,27.81,27.88,27.81,27.86,219600.0,14.2081,14.2439,14.2081,14.2337,219600.0
2007-04-02 11:10:00,27.85,27.88,27.84,27.87,106400.0,14.2285,14.2439,14.2234,14.2388,106400.0
2007-04-02 11:20:00,27.87,27.88,27.86,27.86,109700.0,14.2388,14.2439,14.2337,14.2337,109700.0
2007-04-02 11:30:00,27.86,27.89,27.86,27.88,951400.0,14.2337,14.249,14.2337,14.2439,951400.0
2007-04-02 11:40:00,27.89,27.89,27.78,27.79,332500.0,14.249,14.249,14.1928,14.1979,332500.0
2007-04-02 11:50:00,27.78,27.79,27.75,27.76,62600.0,14.1928,14.1979,14.1775,14.1826,62600.0
2007-04-02 12:00:00,27.75,27.77,27.75,27.77,122500.0,14.1775,14.1877,14.1775,14.1877,122500.0
2007-04-02 12:10:00,27.76,27.78,27.75,27.77,51100.0,14.1826,14.1928,14.1775,14.1877,51100.0
2007-04-02 12:20:00,27.77,27.79,27.76,27.77,51500.0,14.1877,14.1979,14.1826,14.1877,51500.0
2007-04-02 12:30:00,27.78,27.78,27.75,27.76,34900.0,14.1928,14.1928,14.1775,14.1826,34900.0
2007-04-02 12:40:00,27.76,27.77,27.76,27.76,70700.0,14.1826,14.1877,14.1826,14.1826,70700.0
2007-04-02 12:50:00,27.75,27.76,27.71,27.72,75900.0,14.1775,14.1826,14.157,14.1621,75900.0
2007-04-02 13:00:00,27.71,27.75,27.71,27.72,57300.0,14.157,14.1775,14.157,14.1621,57300.0
2007-04-02 13:10:00,27.73,27.8,27.67,27.68,218700.0,14.1672,14.203,14.1366,14.1417,218700.0
2007-04-02 13:20:00,27.68,27.68,27.67,27.68,38600.0,14.1417,14.1417,14.1366,14.1417,38600.0
2007-04-02 13:30:00,27.68,27.69,27.67,27.69,53900.0,14.1417,14.1468,14.1366,14.1468,53900.0
2007-04-02 13:40:00,27.69,27.7,27.68,27.69,33500.0,14.1468,14.1519,14.1417,14.1468,33500.0
2007-04-02 13:50:00,27.7,27.7,27.68,27.69,81800.0,14.1519,14.1519,14.1417,14.1468,81800.0
2007-04-02 14:00:00,27.7,27.7,27.65,27.65,74100.0,14.1519,14.1519,14.1264,14.1264,74100.0
2007-04-02 14:10:00,27.66,27.69,27.65,27.69,82000.0,14.1315,14.1468,14.1264,14.1468,82000.0
2007-04-02 14:20:00,27.69,27.79,27.69,27.78,95800.0,14.1468,14.1979,14.1468,14.1928,95800.0
2007-04-02 14:30:00,27.79,27.79,27.77,27.78,83000.0,14.1979,14.1979,14.1877,14.1928,83000.0
2007-04-02 14:40:00,27.79,27.83,27.78,27.83,105700.0,14.1979,14.2183,14.1928,14.2183,105700.0
2007-04-02 14:50:00,27.82,27.83,27.82,27.83,45400.0,14.2132,14.2183,14.2132,14.2183,45400.0
2007-04-02 15:00:00,27.82,27.89,27.82,27.87,166100.0,14.2132,14.249,14.2132,14.2388,166100.0
2007-04-02 15:10:00,27.87,27.89,27.85,27.85,187200.0,14.2388,14.249,14.2285,14.2285,187200.0
2007-04-02 15:20:00,27.86,27.88,27.85,27.86,100700.0,14.2337,14.2439,14.2285,14.2337,100700.0
2007-04-02 15:30:00,27.87,27.87,27.84,27.86,204900.0,14.2388,14.2388,14.2234,14.2337,204900.0
2007-04-02 15:40:00,27.86,27.86,27.84,27.86,160500.0,14.2337,14.2337,14.2234,14.2337,160500.0
2007-04-02 15:50:00,27.86,27.88,27.86,27.87,231500.0,14.2337,14.2439,14.2337,14.2388,231500.0
2007-04-03 09:30:00,27.78,27.8,27.36,27.7,282300.0,14.3371,14.3474,14.1203,14.2958,282300.0
2007-04-03 09:40:00,27.71,27.81,27.71,27.78,164500.0,14.301,14.3526,14.301,14.3371,164500.0
2007-04-03 09:50:00,27.77,27.82,27.76,27.81,282000.0,14.3319,14.3577,14.3268,14.3526,282000.0
2007-04-03 10:00:00,27.81,27.9,27.81,27.85,216600.0,14.3526,14.399,14.3526,14.3732,216600.0
2007-04-03 10:10:00,27.85,27.87,27.84,27.86,168500.0,14.3732,14.3835,14.368,14.3784,168500.0
2007-04-03 10:20:00,27.86,27.86,27.81,27.82,209700.0,14.3784,14.3784,14.3526,14.3577,209700.0
2007-04-03 10:30:00,27.82,27.83,27.8,27.81,198000.0,14.3577,14.3629,14.3474,14.3526,198000.0
2007-04-03 10:40:00,27.81,27.85,27.8,27.84,158600.0,14.3526,14.3732,14.3474,14.368,158600.0
2007-04-03 10:50:00,27.83,27.84,27.81,27.82,42900.0,14.3629,14.368,14.3526,14.3577,42900.0
2007-04-03 11:00:00,27.81,27.85,27.81,27.82,120800.0,14.3526,14.3732,14.3526,14.3577,120800.0
2007-04-03 11:10:00,27.82,27.82,27.78,27.78,304500.0,14.3577,14.3577,14.3371,14.3371,304500.0
2007-04-03 11:20:00,27.78,27.81,27.77,27.79,207300.0,14.3371,14.3526,14.3319,14.3422,207300.0
2007-04-03 11:30:00,27.79,27.8,27.76,27.77,72000.0,14.3422,14.3474,14.3268,14.3319,72000.0
2007-04-03 11:40:00,27.77,27.77,27.74,27.74,91800.0,14.3319,14.3319,14.3164,14.3164,91800.0
2007-04-03 11:50:00,27.74,27.77,27.74,27.76,141500.0,14.3164,14.3319,14.3164,14.3268,141500.0
2007-04-03 12:00:00,27.76,27.76,27.73,27.74,105700.0,14.3268,14.3268,14.3113,14.3164,105700.0
2007-04-03 12:10:00,27.73,27.74,27.7,27.7,63000.0,14.3113,14.3164,14.2958,14.2958,63000.0
2007-04-03 12:20:00,27.7,27.71,27.7,27.71,63000.0,14.2958,14.301,14.2958,14.301,63000.0
2007-04-03 12:30:00,27.71,27.71,27.69,27.7,68800.0,14.301,14.301,14.2906,14.2958,68800.0
2007-04-03 12:40:00,27.7,27.71,27.69,27.7,63200.0,14.2958,14.301,14.2906,14.2958,63200.0
2007-04-03 12:50:00,27.7,27.7,27.65,27.68,198300.0,14.2958,14.2958,14.27,14.2855,198300.0
2007-04-03 13:00:00,27.67,27.73,27.67,27.71,93100.0,14.2803,14.3113,14.2803,14.301,93100.0
2007-04-03 13:10:00,27.72,27.72,27.71,27.71,32800.0,14.3061,14.3061,14.301,14.301,32800.0
2007-04-03 13:20:00,27.72,27.73,27.68,27.7,335200.0,14.3061,14.3113,14.2855,14.2958,335200.0
2007-04-03 13:30:00,27.7,27.71,27.68,27.69,149700.0,14.2958,14.301,14.2855,14.2906,149700.0
2007-04-03 13:40:00,27.68,27.7,27.67,27.68,96200.0,14.2855,14.2958,14.2803,14.2855,96200.0
2007-04-03 13:50:00,27.68,27.7,27.66,27.66,122500.0,14.2855,14.2958,14.2751,14.2751,122500.0
2007-04-03 14:00:00,27.67,27.7,27.66,27.69,182400.0,14.2803,14.2958,14.2751,14.2906,182400.0
2007-04-03 14:10:00,27.69,27.7,27.63,27.64,205500.0,14.2906,14.2958,14.2597,14.2648,205500.0
2007-04-03 14:20:00,27.64,27.67,27.63,27.66,73200.0,14.2648,14.2803,14.2597,14.2751,73200.0
2007-04-03 14:30:00,27.67,27.68,27.65,27.65,62100.0,14.2803,14.2855,14.27,14.27,62100.0
2007-04-03 14:40:00,27.66,27.66,27.63,27.64,123500.0,14.2751,14.2751,14.2597,14.2648,123500.0
2007-04-03 14:50:00,27.65,27.67,27.63,27.66,113000.0,14.27,14.2803,14.2597,14.2751,113000.0
2007-04-03 15:00:00,27.66,27.67,27.65,27.66,103700.0,14.2751,14.2803,14.27,14.2751,103700.0
2007-04-03 15:10:00,27.66,27.66,27.64,27.65,87600.0,14.2751,14.2751,14.2648,14.27,87600.0
2007-04-03 15:20:00,27.65,27.66,27.64,27.66,129700.0,14.27,14.2751,14.2648,14.2751,129700.0
2007-04-03 15:30:00,27.65,27.66,27.59,27.59,214200.0,14.27,14.2751,14.239,14.239,214200.0
2007-04-03 15:40:00,27.59,27.64,27.55,27.57,565500.0,14.239,14.2648,14.2184,14.2287,565500.0
2007-04-03 15:50:00,27.57,27.59,27.51,27.56,1103300.0,14.2287,14.239,14.1977,14.2235,1103300.0
2007-04-04 09:30:00,27.6,27.7,27.56,27.66,208300.0,14.2442,14.2958,14.2235,14.2751,208300.0
2007-04-04 09:40:00,27.66,27.74,27.61,27.73,140800.0,14.2751,14.3164,14.2493,14.3113,140800.0
2007-04-04 09:50:00,27.73,27.75,27.66,27.67,198700.0,14.3113,14.3216,14.2751,14.2803,198700.0
2007-04-04 10:00:00,27.66,27.66,27.55,27.62,170700.0,14.2751,14.2751,14.2184,14.2545,170700.0
2007-04-04 10:10:00,27.62,27.71,27.61,27.7,156700.0,14.2545,14.301,14.2493,14.2958,156700.0
2007-04-04 10:20:00,27.7,27.77,27.7,27.76,108200.0,14.2958,14.3319,14.2958,14.3268,108200.0
2007-04-04 10:30:00,27.75,27.77,27.67,27.67,139600.0,14.3216,14.3319,14.2803,14.2803,139600.0
2007-04-04 10:40:00,27.67,27.76,27.67,27.72,178000.0,14.2803,14.3268,14.2803,14.3061,178000.0
2007-04-04 10:50:00,27.72,27.79,27.71,27.78,112700.0,14.3061,14.3422,14.301,14.3371,112700.0
2007-04-04 11:00:00,27.79,27.8,27.77,27.79,76300.0,14.3422,14.3474,14.3319,14.3422,76300.0
2007-04-04 11:10:00,27.8,27.85,27.79,27.85,148700.0,14.3474,14.3732,14.3422,14.3732,148700.0
2007-04-04 11:20:00,27.85,27.85,27.8,27.81,85900.0,14.3732,14.3732,14.3474,14.3526,85900.0
2007-04-04 11:30:00,27.81,27.82,27.75,27.76,71800.0,14.3526,14.3577,14.3216,14.3268,71800.0
2007-04-04 11:40:00,27.76,27.79,27.76,27.79,40700.0,14.3268,14.3422,14.3268,14.3422,40700.0
2007-04-04 11:50:00,27.78,27.81,27.78,27.8,52100.0,14.3371,14.3526,14.3371,14.3474,52100.0
2007-04-04 12:00:00,27.8,27.85,27.8,27.85,92000.0,14.3474,14.3732,14.3474,14.3732,92000.0
2007-04-04 12:10:00,27.85,27.85,27.83,27.84,66200.0,14.3732,14.3732,14.3629,14.368,66200.0
2007-04-04 12:20:00,27.84,27.88,27.83,27.87,168800.0,14.368,14.3887,14.3629,14.3835,168800.0
2007-04-04 12:30:00,27.86,27.87,27.82,27.82,163000.0,14.3784,14.3835,14.3577,14.3577,163000.0
2007-04-04 12:40:00,27.82,27.84,27.82,27.84,50800.0,14.3577,14.368,14.3577,14.368,50800.0
2007-04-04 12:50:00,27.83,27.85,27.82,27.82,65500.0,14.3629,14.3732,14.3577,14.3577,65500.0
2007-04-04 13:00:00,27.82,27.83,27.75,27.75,144800.0,14.3577,14.3629,14.3216,14.3216,144800.0
2007-04-04 13:10:00,27.75,27.76,27.75,27.76,38000.0,14.3216,14.3268,14.3216,14.3268,38000.0
2007-04-04 13:20:00,27.75,27.76,27.73,27.73,39800.0,14.3216,14.3268,14.3113,14.3113,39800.0
2007-04-04 13:30:00,27.74,27.75,27.7,27.7,97000.0,14.3164,14.3216,14.2958,14.2958,97000.0
2007-04-04 13:40:00,27.7,27.71,27.66,27.7,98100.0,14.2958,14.301,14.2751,14.2958,98100.0
2007-04-04 13:50:00,27.69,27.74,27.69,27.72,71900.0,14.2906,14.3164,14.2906,14.3061,71900.0
2007-04-04 14:00:00,27.71,27.73,27.66,27.72,285600.0,14.301,14.3113,14.2751,14.3061,285600.0
2007-04-04 14:10:00,27.73,27.77,27.73,27.76,63700.0,14.3113,14.3319,14.3113,14.3268,63700.0
2007-04-04 14:20:00,27.76,27.79,27.75,27.78,62300.0,14.3268,14.3422,14.3216,14.3371,62300.0
2007-04-04 14:30:00,27.78,27.78,27.75,27.76,75400.0,14.3371,14.3371,14.3216,14.3268,75400.0
2007-04-04 14:40:00,27.76,27.77,27.74,27.75,58800.0,14.3268,14.3319,14.3164,14.3216,58800.0
2007-04-04 14:50:00,27.75,27.79,27.74,27.79,119200.0,14.3216,14.3422,14.3164,14.3422,119200.0
2007-04-04 15:00:00,27.79,27.79,27.75,27.76,101900.0,14.3422,14.3422,14.3216,14.3268,101900.0
2007-04-04 15:10:00,27.77,27.77,27.75,27.76,179200.0,14.3319,14.3319,14.3216,14.3268,179200.0
2007-04-04 15:20:00,27.77,27.77,27.71,27.72,121400.0,14.3319,14.3319,14.301,14.3061,121400.0
2007-04-04 15:30:00,27.73,27.78,27.72,27.78,159700.0,14.3113,14.3371,14.3061,14.3371,159700.0
2007-04-04 15:40:00,27.78,27.8,27.75,27.76,263200.0,14.3371,14.3474,14.3216,14.3268,263200.0
2007-04-04 15:50:00,27.76,27.78,27.75,27.77,340500.0,14.3268,14.3371,14.3216,14.3319,340500.0
2007-04-05 09:30:00,27.78,27.79,27.62,27.63,179800.0,14.3371,14.3422,14.2545,14.2597,179800.0
2007-04-05 09:40:00,27.62,27.68,27.62,27.65,145300.0,14.2545,14.2855,14.2545,14.27,145300.0
2007-04-05 09:50:00,27.65,27.75,27.64,27.65,152600.0,14.27,14.3216,14.2648,14.27,152600.0
2007-04-05 10:00:00,27.65,27.73,27.63,27.72,78400.0,14.27,14.3113,14.2597,14.3061,78400.0
2007-04-05 10:10:00,27.72,27.72,27.67,27.69,75500.0,14.3061,14.3061,14.2803,14.2906,75500.0
2007-04-05 10:20:00,27.69,27.77,27.69,27.72,107000.0,14.2906,14.3319,14.2906,14.3061,107000.0
2007-04-05 10:30:00,27.71,27.73,27.66,27.66,81400.0,14.301,14.3113,14.2751,14.2751,81400.0
2007-04-05 10:40:00,27.66,27.69,27.64,27.69,76100.0,14.2751,14.2906,14.2648,14.2906,76100.0
2007-04-05 10:50:00,27.69,27.7,27.67,27.68,91900.0,14.2906,14.2958,14.2803,14.2855,91900.0
2007-04-05 11:00:00,27.67,27.7,27.67,27.69,181500.0,14.2803,14.2958,14.2803,14.2906,181500.0
2007-04-05 11:10:00,27.69,27.72,27.65,27.66,147000.0,14.2906,14.3061,14.27,14.2751,147000.0
2007-04-05 11:20:00,27.65,27.67,27.65,27.66,50000.0,14.27,14.2803,14.27,14.2751,50000.0
2007-04-05 11:30:00,27.66,27.69,27.66,27.67,68700.0,14.2751,14.2906,14.2751,14.2803,68700.0
2007-04-05 11:40:00,27.68,27.71,27.67,27.71,89200.0,14.2855,14.301,14.2803,14.301,89200.0
2007-04-05 11:50:00,27.71,27.78,27.69,27.77,109000.0,14.301,14.3371,14.2906,14.3319,109000.0
2007-04-05 12:00:00,27.77,27.79,27.76,27.79,82300.0,14.3319,14.3422,14.3268,14.3422,82300.0
2007-04-05 12:10:00,27.79,27.88,27.78,27.85,154500.0,14.3422,14.3887,14.3371,14.3732,154500.0
2007-04-05 12:20:00,27.86,27.87,27.85,27.85,54800.0,14.3784,14.3835,14.3732,14.3732,54800.0
2007-04-05 12:30:00,27.86,27.9,27.85,27.89,133700.0,14.3784,14.399,14.3732,14.3939,133700.0
2007-04-05 12:40:00,27.89,27.9,27.87,27.87,44100.0,14.3939,14.399,14.3835,14.3835,44100.0
2007-04-05 12:50:00,27.87,27.88,27.86,27.86,38800.0,14.3835,14.3887,14.3784,14.3784,38800.0
2007-04-05 13:00:00,27.86,27.88,27.86,27.87,44100.0,14.3784,14.3887,14.3784,14.3835,44100.0
2007-04-05 13:10:00,27.87,27.88,27.87,27.88,26200.0,14.3835,14.3887,14.3835,14.3887,26200.0
2007-04-05 13:20:00,27.87,27.89,27.86,27.86,153700.0,14.3835,14.3939,14.3784,14.3784,153700.0
2007-04-05 13:30:00,27.87,27.88,27.86,27.87,44800.0,14.3835,14.3887,14.3784,14.3835,44800.0
2007-04-05 13:40:00,27.87,27.89,27.86,27.89,59400.0,14.3835,14.3939,14.3784,14.3939,59400.0
2007-04-05 13:50:00,27.89,27.9,27.85,27.86,117500.0,14.3939,14.399,14.3732,14.3784,117500.0
2007-04-05 14:00:00,27.85,27.87,27.83,27.84,86200.0,14.3732,14.3835,14.3629,14.368,86200.0
2007-04-05 14:10:00,27.85,27.85,27.82,27.83,71000.0,14.3732,14.3732,14.3577,14.3629,71000.0
2007-04-05 14:20:00,27.83,27.83,27.82,27.83,77900.0,14.3629,14.3629,14.3577,14.3629,77900.0
2007-04-05 14:30:00,27.82,27.83,27.81,27.81,54700.0,14.3577,14.3629,14.3526,14.3526,54700.0
2007-04-05 14:40:00,27.82,27.82,27.81,27.82,53400.0,14.3577,14.3577,14.3526,14.3577,53400.0
2007-04-05 14:50:00,27.82,27.82,27.8,27.8,112300.0,14.3577,14.3577,14.3474,14.3474,112300.0
2007-04-05 15:00:00,27.8,27.8,27.79,27.8,98000.0,14.3474,14.3474,14.3422,14.3474,98000.0
2007-04-05 15:10:00,27.79,27.82,27.79,27.82,117500.0,14.3422,14.3577,14.3422,14.3577,117500.0
2007-04-05 15:20:00,27.82,27.84,27.81,27.84,197000.0,14.3577,14.368,14.3526,14.368,197000.0
2007-04-05 15:30:00,27.83,27.84,27.82,27.82,183500.0,14.3629,14.368,14.3577,14.3577,183500.0
2007-04-05 15:40:00,27.81,27.82,27.79,27.8,156700.0,14.3526,14.3577,14.3422,14.3474,156700.0
2007-04-05 15:50:00,27.81,27.85,27.79,27.84,352000.0,14.3526,14.3732,14.3422,14.368,352000.0
2007-04-09 09:30:00,27.82,28.0,27.8,27.93,292300.0,14.3577,14.4506,14.3474,14.4145,292300.0
2007-04-09 09:40:00,27.93,27.97,27.91,27.95,188300.0,14.4145,14.4351,14.4042,14.4248,188300.0
2007-04-09 09:50:00,27.95,28.03,27.95,28.0,226900.0,14.4248,14.4661,14.4248,14.4506,226900.0
2007-04-09 10:00:00,27.99,28.0,27.93,27.93,192600.0,14.4455,14.4506,14.4145,14.4145,192600.0
2007-04-09 10:10:00,27.94,27.96,27.88,27.9,66000.0,14.4197,14.43,14.3887,14.399,66000.0
2007-04-09 10:20:00,27.9,27.98,27.9,27.95,78200.0,14.399,14.4403,14.399,14.4248,78200.0
2007-04-09 10:30:00,27.96,27.98,27.95,27.96,57200.0,14.43,14.4403,14.4248,14.43,57200.0
2007-04-09 10:40:00,27.96,27.98,27.89,27.92,241200.0,14.43,14.4403,14.3939,14.4093,241200.0
2007-04-09 10:50:00,27.93,27.94,27.89,27.9,45700.0,14.4145,14.4197,14.3939,14.399,45700.0
2007-04-09 11:00:00,27.91,27.91,27.85,27.86,68500.0,14.4042,14.4042,14.3732,14.3784,68500.0
2007-04-09 11:10:00,27.86,27.86,27.8,27.83,135200.0,14.3784,14.3784,14.3474,14.3629,135200.0
2007-04-09 11:20:00,27.84,27.97,27.83,27.83,93900.0,14.368,14.4351,14.3629,14.3629,93900.0
2007-04-09 11:30:00,27.83,27.86,27.83,27.85,90200.0,14.3629,14.3784,14.3629,14.3732,90200.0
2007-04-09 11:40:00,27.85,27.85,27.82,27.82,95900.0,14.3732,14.3732,14.3577,14.3577,95900.0
2007-04-09 11:50:00,27.83,27.83,27.78,27.78,76500.0,14.3629,14.3629,14.3371,14.3371,76500.0
2007-04-09 12:00:00,27.79,27.79,27.76,27.76,71900.0,14.3422,14.3422,14.3268,14.3268,71900.0
2007-04-09 12:10:00,27.76,27.77,27.74,27.74,85900.0,14.3268,14.3319,14.3164,14.3164,85900.0
2007-04-09 12:20:00,27.74,27.9,27.73,27.83,1567400.0,14.3164,14.399,14.3113,14.3629,1567400.0
2007-04-09 12:30:00,27.83,27.83,27.76,27.82,129800.0,14.3629,14.3629,14.3268,14.3577,129800.0
2007-04-09 12:40:00,27.82,27.85,27.79,27.84,94800.0,14.3577,14.3732,14.3422,14.368,94800.0
2007-04-09 12:50:00,27.85,27.86,27.8,27.8,72500.0,14.3732,14.3784,14.3474,14.3474,72500.0
2007-04-09 13:00:00,27.81,27.81,27.77,27.78,92200.0,14.3526,14.3526,14.3319,14.3371,92200.0
2007-04-09 13:10:00,27.78,27.78,27.76,27.77,72800.0,14.3371,14.3371,14.3268,14.3319,72800.0
2007-04-09 13:20:00,27.77,27.78,27.75,27.75,87100.0,14.3319,14.3371,14.3216,14.3216,87100.0
2007-04-09 13:30:00,27.75,27.76,27.75,27.75,102000.0,14.3216,14.3268,14.3216,14.3216,102000.0
2007-04-09 13:40:00,27.76,27.76,27.73,27.73,102800.0,14.3268,14.3268,14.3113,14.3113,102800.0
2007-04-09 13:50:00,27.74,27.74,27.72,27.72,56800.0,14.3164,14.3164,14.3061,14.3061,56800.0
2007-04-09 14:00:00,27.72,27.73,27.67,27.67,200700.0,14.3061,14.3113,14.2803,14.2803,200700.0
2007-04-09 14:10:00,27.67,27.68,27.64,27.67,329400.0,14.2803,14.2855,14.2648,14.2803,329400.0
2007-04-09 14:20:00,27.67,27.74,27.66,27.74,185100.0,14.2803,14.3164,14.2751,14.3164,185100.0
2007-04-09 14:30:00,27.74,27.74,27.66,27.66,135100.0,14.3164,14.3164,14.2751,14.2751,135100.0
2007-04-09 14:40:00,27.67,27.71,27.66,27.67,375800.0,14.2803,14.301,14.2751,14.2803,375800.0
2007-04-09 14:50:00,27.67,27.69,27.65,27.68,274900.0,14.2803,14.2906,14.27,14.2855,274900.0
2007-04-09 15:00:00,27.68,27.72,27.65,27.71,311500.0,14.2855,14.3061,14.27,14.301,311500.0
2007-04-09 15:10:00,27.71,27.73,27.7,27.72,143900.0,14.301,14.3113,14.2958,14.3061,143900.0
2007-04-09 15:20:00,27.72,27.73,27.69,27.7,136000.0,14.3061,14.3113,14.2906,14.2958,136000.0
2007-04-09 15:30:00,27.69,27.71,27.68,27.69,207100.0,14.2906,14.301,14.2855,14.2906,207100.0
2007-04-09 15:40:00,27.69,27.69,27.66,27.67,192600.0,14.2906,14.2906,14.2751,14.2803,192600.0
2007-04-09 15:50:00,27.66,27.67,27.62,27.63,381400.0,14.2751,14.2803,14.2545,14.2597,381400.0
2007-04-10 09:30:00,27.5,27.64,27.46,27.55,263800.0,14.1926,14.2648,14.1719,14.2184,263800.0
2007-04-10 09:40:00,27.55,27.62,27.54,27.6,152000.0,14.2184,14.2545,14.2132,14.2442,152000.0
2007-04-10 09:50:00,27.59,27.66,27.58,27.63,114500.0,14.239,14.2751,14.2339,14.2597,114500.0
2007-04-10 10:00:00,27.62,27.71,27.62,27.68,212100.0,14.2545,14.301,14.2545,14.2855,212100.0
2007-04-10 10:10:00,27.67,27.73,27.66,27.71,239700.0,14.2803,14.3113,14.2751,14.301,239700.0
2007-04-10 10:20:00,27.71,27.71,27.67,27.68,103800.0,14.301,14.301,14.2803,14.2855,103800.0
2007-04-10 10:30:00,27.67,27.7,27.65,27.66,234600.0,14.2803,14.2958,14.27,14.2751,234600.0
2007-04-10 10:40:00,27.66,27.67,27.6,27.66,118800.0,14.2751,14.2803,14.2442,14.2751,118800.0
2007-04-10 10:50:00,27.65,27.7,27.64,27.68,395000.0,14.27,14.2958,14.2648,14.2855,395000.0
2007-04-10 11:00:00,27.68,27.71,27.63,27.64,112500.0,14.2855,14.301,14.2597,14.2648,112500.0
2007-04-10 11:10:00,27.63,27.67,27.63,27.67,109800.0,14.2597,14.2803,14.2597,14.2803,109800.0
2007-04-10 11:20:00,27.67,27.68,27.65,27.66,117100.0,14.2803,14.2855,14.27,14.2751,117100.0
2007-04-10 11:30:00,27.66,27.67,27.65,27.65,107600.0,14.2751,14.2803,14.27,14.27,107600.0
2007-04-10 11:40:00,27.66,27.66,27.65,27.66,39500.0,14.2751,14.2751,14.27,14.2751,39500.0
2007-04-10 11:50:00,27.66,27.66,27.65,27.66,65500.0,14.2751,14.2751,14.27,14.2751,65500.0
2007-04-10 12:00:00,27.65,27.66,27.47,27.52,806000.0,14.27,14.2751,14.1771,14.2029,806000.0
2007-04-10 12:10:00,27.53,27.56,27.51,27.51,238700.0,14.2081,14.2235,14.1977,14.1977,238700.0
2007-04-10 12:20:00,27.52,27.71,27.5,27.68,320800.0,14.2029,14.301,14.1926,14.2855,320800.0
2007-04-10 12:30:00,27.68,27.68,27.64,27.65,132000.0,14.2855,14.2855,14.2648,14.27,132000.0
2007-04-10 12:40:00,27.64,27.7,27.62,27.63,216600.0,14.2648,14.2958,14.2545,14.2597,216600.0
2007-04-10 12:50:00,27.63,27.65,27.59,27.62,92900.0,14.2597,14.27,14.239,14.2545,92900.0
2007-04-10 13:00:00,27.62,27.63,27.61,27.63,49700.0,14.2545,14.2597,14.2493,14.2597,49700.0
2007-04-10 13:10:00,27.63,27.65,27.62,27.64,71900.0,14.2597,14.27,14.2545,14.2648,71900.0
2007-04-10 13:20:00,27.63,27.64,27.62,27.64,83200.0,14.2597,14.2648,14.2545,14.2648,83200.0
2007-04-10 13:30:00,27.63,27.64,27.59,27.6,135500.0,14.2597,14.2648,14.239,14.2442,135500.0
2007-04-10 13:40:00,27.61,27.62,27.59,27.62,98900.0,14.2493,14.2545,14.239,14.2545,98900.0
2007-04-10 13:50:00,27.62,27.69,27.61,27.68,159100.0,14.2545,14.2906,14.2493,14.2855,159100.0
2007-04-10 14:00:00,27.68,27.8,27.68,27.78,200500.0,14.2855,14.3474,14.2855,14.3371,200500.0
2007-04-10 14:10:00,27.78,27.82,27.74,27.75,154000.0,14.3371,14.3577,14.3164,14.3216,154000.0
2007-04-10 14:20:00,27.75,27.77,27.72,27.74,77700.0,14.3216,14.3319,14.3061,14.3164,77700.0
2007-04-10 14:30:00,27.75,27.75,27.71,27.73,98100.0,14.3216,14.3216,14.301,14.3113,98100.0
2007-04-10 14:40:00,27.73,27.73,27.7,27.71,75200.0,14.3113,14.3113,14.2958,14.301,75200.0
2007-04-10 14:50:00,27.71,27.72,27.68,27.72,53600.0,14.301,14.3061,14.2855,14.3061,53600.0
2007-04-10 15:00:00,27.71,27.75,27.71,27.74,91300.0,14.301,14.3216,14.301,14.3164,91300.0
2007-04-10 15:10:00,27.75,27.76,27.73,27.76,146600.0,14.3216,14.3268,14.3113,14.3268,146600.0
2007-04-10 15:20:00,27.76,27.8,27.75,27.79,230800.0,14.3268,14.3474,14.3216,14.3422,230800.0
2007-04-10 15:30:00,27.79,27.83,27.78,27.83,211400.0,14.3422,14.3629,14.3371,14.3629,211400.0
2007-04-10 15:40:00,27.83,27.85,27.82,27.84,241100.0,14.3629,14.3732,14.3577,14.368,241100.0
2007-04-10 15:50:00,27.85,27.85,27.79,27.79,398600.0,14.3732,14.3732,14.3422,14.3422,398600.0
2007-04-11 09:30:00,27.79,27.9,27.79,27.85,166100.0,14.3422,14.399,14.3422,14.3732,166100.0
2007-04-11 09:40:00,27.84,27.84,27.73,27.73,109600.0,14.368,14.368,14.3113,14.3113,109600.0
2007-04-11 09:50:00,27.74,27.74,27.66,27.71,113500.0,14.3164,14.3164,14.2751,14.301,113500.0
2007-04-11 10:00:00,27.72,27.74,27.68,27.7,158100.0,14.3061,14.3164,14.2855,14.2958,158100.0
2007-04-11 10:10:00,27.7,27.71,27.62,27.62,214800.0,14.2958,14.301,14.2545,14.2545,214800.0
2007-04-11 10:20:00,27.63,27.67,27.62,27.64,156500.0,14.2597,14.2803,14.2545,14.2648,156500.0
2007-04-11 10:30:00,27.65,27.66,27.59,27.6,144300.0,14.27,14.2751,14.239,14.2442,144300.0
2007-04-11 10:40:00,27.6,27.6,27.45,27.49,237800.0,14.2442,14.2442,14.1668,14.1874,237800.0
2007-04-11 10:50:00,27.5,27.51,27.38,27.45,291300.0,14.1926,14.1977,14.1306,14.1668,291300.0
2007-04-11 11:00:00,27.45,27.5,27.43,27.49,118600.0,14.1668,14.1926,14.1564,14.1874,118600.0
2007-04-11 11:10:00,27.49,27.55,27.47,27.52,190800.0,14.1874,14.2184,14.1771,14.2029,190800.0
2007-04-11 11:20:00,27.52,27.54,27.5,27.51,218800.0,14.2029,14.2132,14.1926,14.1977,218800.0
2007-04-11 11:30:00,27.51,27.51,27.48,27.49,113200.0,14.1977,14.1977,14.1823,14.1874,113200.0
2007-04-11 11:40:00,27.48,27.5,27.47,27.49,145200.0,14.1823,14.1926,14.1771,14.1874,145200.0
2007-04-11 11:50:00,27.5,27.51,27.49,27.5,154100.0,14.1926,14.1977,14.1874,14.1926,154100.0
2007-04-11 12:00:00,27.49,27.5,27.47,27.49,225600.0,14.1874,14.1926,14.1771,14.1874,225600.0
2007-04-11 12:10:00,27.49,27.53,27.48,27.51,371400.0,14.1874,14.2081,14.1823,14.1977,371400.0
2007-04-11 12:20:00,27.51,27.52,27.49,27.5,91800.0,14.1977,14.2029,14.1874,14.1926,91800.0
2007-04-11 12:30:00,27.49,27.5,27.47,27.49,78700.0,14.1874,14.1926,14.1771,14.1874,78700.0
2007-04-11 12:40:00,27.49,27.51,27.48,27.49,95500.0,14.1874,14.1977,14.1823,14.1874,95500.0
2007-04-11 12:50:00,27.5,27.52,27.48,27.5,211200.0,14.1926,14.2029,14.1823,14.1926,211200.0
2007-04-11 13:00:00,27.5,27.52,27.49,27.52,333900.0,14.1926,14.2029,14.1874,14.2029,333900.0
2007-04-11 13:10:00,27.52,27.56,27.51,27.51,122700.0,14.2029,14.2235,14.1977,14.1977,122700.0
2007-04-11 13:20:00,27.51,27.52,27.5,27.51,67400.0,14.1977,14.2029,14.1926,14.1977,67400.0
2007-04-11 13:30:00,27.51,27.54,27.51,27.52,99900.0,14.1977,14.2132,14.1977,14.2029,99900.0
2007-04-11 13:40:00,27.52,27.53,27.5,27.51,111900.0,14.2029,14.2081,14.1926,14.1977,111900.0
2007-04-11 13:50:00,27.51,27.51,27.49,27.5,75400.0,14.1977,14.1977,14.1874,14.1926,75400.0
2007-04-11 14:00:00,27.5,27.5,27.43,27.49,228900.0,14.1926,14.1926,14.1564,14.1874,228900.0
2007-04-11 14:10:00,27.49,27.52,27.45,27.49,202400.0,14.1874,14.2029,14.1668,14.1874,202400.0
2007-04-11 14:20:00,27.49,27.52,27.48,27.5,168000.0,14.1874,14.2029,14.1823,14.1926,168000.0
2007-04-11 14:30:00,27.49,27.49,27.44,27.46,145700.0,14.1874,14.1874,14.1616,14.1719,145700.0
2007-04-11 14:40:00,27.46,27.5,27.46,27.5,112400.0,14.1719,14.1926,14.1719,14.1926,112400.0
2007-04-11 14:50:00,27.49,27.53,27.49,27.5,112200.0,14.1874,14.2081,14.1874,14.1926,112200.0
2007-04-11 15:00:00,27.49,27.5,27.47,27.49,296900.0,14.1874,14.1926,14.1771,14.1874,296900.0
2007-04-11 15:10:00,27.49,27.5,27.48,27.48,180800.0,14.1874,14.1926,14.1823,14.1823,180800.0
2007-04-11 15:20:00,27.49,27.52,27.48,27.5,206500.0,14.1874,14.2029,14.1823,14.1926,206500.0
2007-04-11 15:30:00,27.5,27.51,27.48,27.49,188300.0,14.1926,14.1977,14.1823,14.1874,188300.0
2007-04-11 15:40:00,27.49,27.51,27.47,27.5,354800.0,14.1874,14.1977,14.1771,14.1926,354800.0
2007-04-11 15:50:00,27.5,27.52,27.46,27.5,510900.0,14.1926,14.2029,14.1719,14.1926,510900.0
2007-04-12 09:30:00,27.67,27.67,27.35,27.57,285900.0,14.2803,14.2803,14.1152,14.2287,285900.0
2007-04-12 09:40:00,27.57,27.58,27.51,27.52,169600.0,14.2287,14.2339,14.1977,14.2029,169600.0
2007-04-12 09:50:00,27.53,27.54,27.43,27.44,204900.0,14.2081,14.2132,14.1564,14.1616,204900.0
2007-04-12 10:00:00,27.43,27.49,27.43,27.44,194000.0,14.1564,14.1874,14.1564,14.1616,194000.0
2007-04-12 10:10:00,27.44,27.47,27.43,27.47,106300.0,14.1616,14.1771,14.1564,14.1771,106300.0
2007-04-12 10:20:00,27.47,27.49,27.44,27.48,148500.0,14.1771,14.1874,14.1616,14.1823,148500.0
2007-04-12 10:30:00,27.48,27.49,27.45,27.45,162100.0,14.1823,14.1874,14.1668,14.1668,162100.0
2007-04-12 10:40:00,27.45,27.49,27.43,27.48,207700.0,14.1668,14.1874,14.1564,14.1823,207700.0
2007-04-12 10:50:00,27.49,27.53,27.49,27.49,131100.0,14.1874,14.2081,14.1874,14.1874,131100.0
2007-04-12 11:00:00,27.5,27.57,27.48,27.55,172300.0,14.1926,14.2287,14.1823,14.2184,172300.0
2007-04-12 11:10:00,27.54,27.55,27.51,27.52,71000.0,14.2132,14.2184,14.1977,14.2029,71000.0
2007-04-12 11:20:00,27.52,27.53,27.5,27.52,61900.0,14.2029,14.2081,14.1926,14.2029,61900.0
2007-04-12 11:30:00,27.51,27.55,27.51,27.54,142700.0,14.1977,14.2184,14.1977,14.2132,142700.0
2007-04-12 11:40:00,27.54,27.55,27.52,27.52,88000.0,14.2132,14.2184,14.2029,14.2029,88000.0
2007-04-12 11:50:00,27.53,27.54,27.51,27.52,80500.0,14.2081,14.2132,14.1977,14.2029,80500.0
2007-04-12 12:00:00,27.51,27.55,27.51,27.54,184000.0,14.1977,14.2184,14.1977,14.2132,184000.0
2007-04-12 12:10:00,27.54,27.54,27.51,27.51,100600.0,14.2132,14.2132,14.1977,14.1977,100600.0
2007-04-12 12:20:00,27.51,27.53,27.51,27.52,66500.0,14.1977,14.2081,14.1977,14.2029,66500.0
2007-04-12 12:30:00,27.51,27.52,27.51,27.52,43300.0,14.1977,14.2029,14.1977,14.2029,43300.0
2007-04-12 12:40:00,27.52,27.54,27.52,27.53,85700.0,14.2029,14.2132,14.2029,14.2081,85700.0
2007-04-12 12:50:00,27.53,27.54,27.5,27.51,121500.0,14.2081,14.2132,14.1926,14.1977,121500.0
2007-04-12 13:00:00,27.51,27.52,27.5,27.52,99100.0,14.1977,14.2029,14.1926,14.2029,99100.0
2007-04-12 13:10:00,27.52,27.53,27.51,27.52,63800.0,14.2029,14.2081,14.1977,14.2029,63800.0
2007-04-12 13:20:00,27.53,27.55,27.52,27.54,234500.0,14.2081,14.2184,14.2029,14.2132,234500.0
2007-04-12 13:30:00,27.54,27.57,27.52,27.52,575300.0,14.2132,14.2287,14.2029,14.2029,575300.0
2007-04-12 13:40:00,27.52,27.55,27.51,27.54,294800.0,14.2029,14.2184,14.1977,14.2132,294800.0
2007-04-12 13:50:00,27.54,27.55,27.53,27.53,200000.0,14.2132,14.2184,14.2081,14.2081,200000.0
2007-04-12 14:00:00,27.54,27.6,27.53,27.56,424300.0,14.2132,14.2442,14.2081,14.2235,424300.0
2007-04-12 14:10:00,27.56,27.57,27.54,27.57,228700.0,14.2235,14.2287,14.2132,14.2287,228700.0
2007-04-12 14:20:00,27.57,27.6,27.54,27.56,347900.0,14.2287,14.2442,14.2132,14.2235,347900.0
2007-04-12 14:30:00,27.55,27.59,27.55,27.59,65200.0,14.2184,14.239,14.2184,14.239,65200.0
2007-04-12 14:40:00,27.58,27.6,27.58,27.6,90900.0,14.2339,14.2442,14.2339,14.2442,90900.0
2007-04-12 14:50:00,27.6,27.6,27.59,27.6,70500.0,14.2442,14.2442,14.239,14.2442,70500.0
2007-04-12 15:00:00,27.6,27.6,27.59,27.6,53500.0,14.2442,14.2442,14.239,14.2442,53500.0
2007-04-12 15:10:00,27.6,27.6,27.56,27.58,121400.0,14.2442,14.2442,14.2235,14.2339,121400.0
2007-04-12 15:20:00,27.57,27.58,27.53,27.54,222800.0,14.2287,14.2339,14.2081,14.2132,222800.0
2007-04-12 15:30:00,27.54,27.55,27.52,27.54,151200.0,14.2132,14.2184,14.2029,14.2132,151200.0
2007-04-12 15:40:00,27.54,27.55,27.53,27.55,471600.0,14.2132,14.2184,14.2081,14.2184,471600.0
2007-04-12 15:50:00,27.55,27.57,27.54,27.55,1364200.0,14.2184,14.2287,14.2132,14.2184,1364200.0
2007-04-13 09:30:00,27.67,27.91,27.58,27.91,1036600.0,14.2803,14.4042,14.2339,14.4042,1036600.0
2007-04-13 09:40:00,27.91,27.95,27.84,27.93,500000.0,14.4042,14.4248,14.368,14.4145,500000.0
2007-04-13 09:50:00,27.93,28.0,27.93,27.93,536800.0,14.4145,14.4506,14.4145,14.4145,536800.0
2007-04-13 10:00:00,27.94,27.94,27.82,27.86,461500.0,14.4197,14.4197,14.3577,14.3784,461500.0
2007-04-13 10:10:00,27.87,27.9,27.85,27.85,300200.0,14.3835,14.399,14.3732,14.3732,300200.0
2007-04-13 10:20:00,27.86,27.96,27.86,27.92,489300.0,14.3784,14.43,14.3784,14.4093,489300.0
2007-04-13 10:30:00,27.92,27.98,27.9,27.98,217300.0,14.4093,14.4403,14.399,14.4403,217300.0
2007-04-13 10:40:00,27.97,27.99,27.94,27.97,364700.0,14.4351,14.4455,14.4197,14.4351,364700.0
2007-04-13 10:50:00,27.97,28.01,27.97,28.0,370100.0,14.4351,14.4558,14.4351,14.4506,370100.0
2007-04-13 11:00:00,28.0,28.14,27.99,28.14,384500.0,14.4506,14.5229,14.4455,14.5229,384500.0
2007-04-13 11:10:00,28.13,28.14,28.03,28.04,296700.0,14.5177,14.5229,14.4661,14.4713,296700.0
2007-04-13 11:20:00,28.04,28.13,28.03,28.12,138700.0,14.4713,14.5177,14.4661,14.5126,138700.0
2007-04-13 11:30:00,28.12,28.21,28.11,28.2,265000.0,14.5126,14.559,14.5074,14.5538,265000.0
2007-04-13 11:40:00,28.2,28.21,28.18,28.19,149200.0,14.5538,14.559,14.5435,14.5487,149200.0
2007-04-13 11:50:00,28.2,28.21,28.15,28.16,207500.0,14.5538,14.559,14.528,14.5332,207500.0
2007-04-13 12:00:00,28.17,28.24,28.15,28.23,330100.0,14.5384,14.5745,14.528,14.5693,330100.0
2007-04-13 12:10:00,28.23,28.27,28.23,28.23,453200.0,14.5693,14.59,14.5693,14.5693,453200.0
2007-04-13 12:20:00,28.23,28.25,28.21,28.24,241100.0,14.5693,14.5796,14.559,14.5745,241100.0
2007-04-13 12:30:00,28.24,28.35,28.24,28.33,248200.0,14.5745,14.6313,14.5745,14.6209,248200.0
2007-04-13 12:40:00,28.33,28.38,28.3,28.31,217800.0,14.6209,14.6467,14.6054,14.6106,217800.0
2007-04-13 12:50:00,28.31,28.39,28.31,28.35,178600.0,14.6106,14.6519,14.6106,14.6313,178600.0
2007-04-13 13:00:00,28.35,28.37,28.3,28.36,266400.0,14.6313,14.6416,14.6054,14.6364,266400.0
2007-04-13 13:10:00,28.36,28.38,28.3,28.32,132800.0,14.6364,14.6467,14.6054,14.6158,132800.0
2007-04-13 13:20:00,28.32,28.36,28.31,28.34,62100.0,14.6158,14.6364,14.6106,14.6261,62100.0
2007-04-13 13:30:00,28.34,28.4,28.34,28.39,108100.0,14.6261,14.6571,14.6261,14.6519,108100.0
2007-04-13 13:40:00,28.39,28.45,28.38,28.42,253800.0,14.6519,14.6829,14.6467,14.6674,253800.0
2007-04-13 13:50:00,28.42,28.45,28.4,28.41,134600.0,14.6674,14.6829,14.6571,14.6622,134600.0
2007-04-13 14:00:00,28.42,28.42,28.37,28.37,144000.0,14.6674,14.6674,14.6416,14.6416,144000.0
2007-04-13 14:10:00,28.37,28.41,28.35,28.4,455800.0,14.6416,14.6622,14.6313,14.6571,455800.0
2007-04-13 14:20:00,28.41,28.44,28.36,28.4,176100.0,14.6622,14.6777,14.6364,14.6571,176100.0
2007-04-13 14:30:00,28.4,28.43,28.39,28.43,126200.0,14.6571,14.6725,14.6519,14.6725,126200.0
2007-04-13 14:40:00,28.43,28.44,28.39,28.42,132900.0,14.6725,14.6777,14.6519,14.6674,132900.0
2007-04-13 14:50:00,28.42,28.43,28.38,28.38,173400.0,14.6674,14.6725,14.6467,14.6467,173400.0
2007-04-13 15:00:00,28.39,28.39,28.36,28.38,171000.0,14.6519,14.6519,14.6364,14.6467,171000.0
2007-04-13 15:10:00,28.39,28.39,28.37,28.38,140400.0,14.6519,14.6519,14.6416,14.6467,140400.0
2007-04-13 15:20:00,28.38,28.42,28.37,28.38,299200.0,14.6467,14.6674,14.6416,14.6467,299200.0
2007-04-13 15:30:00,28.38,28.39,28.33,28.35,292100.0,14.6467,14.6519,14.6209,14.6313,292100.0
2007-04-13 15:40:00,28.35,28.37,28.3,28.33,362900.0,14.6313,14.6416,14.6054,14.6209,362900.0
2007-04-13 15:50:00,28.32,28.34,28.3,28.32,437200.0,14.6158,14.6261,14.6054,14.6158,437200.0
2007-04-16 09:30:00,28.25,28.43,28.25,28.34,402700.0,14.5796,14.6725,14.5796,14.6261,402700.0
2007-04-16 09:40:00,28.34,28.41,28.29,28.4,309500.0,14.6261,14.6622,14.6003,14.6571,309500.0
2007-04-16 09:50:00,28.41,28.5,28.39,28.5,391500.0,14.6622,14.7087,14.6519,14.7087,391500.0
2007-04-16 10:00:00,28.49,28.59,28.47,28.57,414200.0,14.7035,14.7551,14.6932,14.7448,414200.0
2007-04-16 10:10:00,28.57,28.64,28.57,28.6,525100.0,14.7448,14.7809,14.7448,14.7603,525100.0
2007-04-16 10:20:00,28.6,28.64,28.57,28.6,259300.0,14.7603,14.7809,14.7448,14.7603,259300.0
2007-04-16 10:30:00,28.6,28.62,28.37,28.59,433300.0,14.7603,14.7706,14.6416,14.7551,433300.0
2007-04-16 10:40:00,28.59,28.62,28.51,28.55,256700.0,14.7551,14.7706,14.7138,14.7345,256700.0
2007-04-16 10:50:00,28.55,28.56,28.44,28.5,366100.0,14.7345,14.7396,14.6777,14.7087,366100.0
2007-04-16 11:00:00,28.5,28.53,28.46,28.47,336900.0,14.7087,14.7242,14.688,14.6932,336900.0
2007-04-16 11:10:00,28.47,28.5,28.43,28.49,271800.0,14.6932,14.7087,14.6725,14.7035,271800.0
2007-04-16 11:20:00,28.5,28.5,28.41,28.42,159900.0,14.7087,14.7087,14.6622,14.6674,159900.0
2007-04-16 11:30:00,28.42,28.44,28.35,28.44,311000.0,14.6674,14.6777,14.6313,14.6777,311000.0
2007-04-16 11:40:00,28.43,28.47,28.43,28.45,186400.0,14.6725,14.6932,14.6725,14.6829,186400.0
2007-04-16 11:50:00,28.45,28.5,28.44,28.48,212400.0,14.6829,14.7087,14.6777,14.6983,212400.0
2007-04-16 12:00:00,28.49,28.53,28.48,28.52,322000.0,14.7035,14.7242,14.6983,14.719,322000.0
2007-04-16 12:10:00,28.53,28.53,28.49,28.51,128300.0,14.7242,14.7242,14.7035,14.7138,128300.0
2007-04-16 12:20:00,28.5,28.53,28.46,28.46,161800.0,14.7087,14.7242,14.688,14.688,161800.0
2007-04-16 12:30:00,28.46,28.51,28.46,28.5,145000.0,14.688,14.7138,14.688,14.7087,145000.0
2007-04-16 12:40:00,28.51,28.51,28.49,28.5,112300.0,14.7138,14.7138,14.7035,14.7087,112300.0
2007-04-16 12:50:00,28.49,28.51,28.48,28.48,119900.0,14.7035,14.7138,14.6983,14.6983,119900.0
2007-04-16 13:00:00,28.48,28.49,28.48,28.48,128100.0,14.6983,14.7035,14.6983,14.6983,128100.0
2007-04-16 13:10:00,28.49,28.52,28.48,28.5,231600.0,14.7035,14.719,14.6983,14.7087,231600.0
2007-04-16 13:20:00,28.5,28.51,28.49,28.5,196200.0,14.7087,14.7138,14.7035,14.7087,196200.0
2007-04-16 13:30:00,28.49,28.52,28.48,28.48,195400.0,14.7035,14.719,14.6983,14.6983,195400.0
2007-04-16 13:40:00,28.48,28.49,28.39,28.42,198400.0,14.6983,14.7035,14.6519,14.6674,198400.0
2007-04-16 13:50:00,28.42,28.45,28.39,28.41,218500.0,14.6674,14.6829,14.6519,14.6622,218500.0
2007-04-16 14:00:00,28.4,28.44,28.39,28.44,147600.0,14.6571,14.6777,14.6519,14.6777,147600.0
2007-04-16 14:10:00,28.44,28.46,28.42,28.45,300700.0,14.6777,14.688,14.6674,14.6829,300700.0
2007-04-16 14:20:00,28.45,28.46,28.38,28.38,153800.0,14.6829,14.688,14.6467,14.6467,153800.0
2007-04-16 14:30:00,28.38,28.43,28.38,28.41,163900.0,14.6467,14.6725,14.6467,14.6622,163900.0
2007-04-16 14:40:00,28.41,28.42,28.38,28.4,353600.0,14.6622,14.6674,14.6467,14.6571,353600.0
2007-04-16 14:50:00,28.4,28.41,28.39,28.4,265100.0,14.6571,14.6622,14.6519,14.6571,265100.0
2007-04-16 15:00:00,28.4,28.41,28.39,28.41,247300.0,14.6571,14.6622,14.6519,14.6622,247300.0
2007-04-16 15:10:00,28.4,28.41,28.39,28.41,332700.0,14.6571,14.6622,14.6519,14.6622,332700.0
2007-04-16 15:20:00,28.41,28.42,28.4,28.4,185900.0,14.6622,14.6674,14.6571,14.6571,185900.0
2007-04-16 15:30:00,28.4,28.41,28.38,28.38,247200.0,14.6571,14.6622,14.6467,14.6467,247200.0
2007-04-16 15:40:00,28.38,28.4,28.35,28.38,576500.0,14.6467,14.6571,14.6313,14.6467,576500.0
2007-04-16 15:50:00,28.38,28.45,28.37,28.44,858800.0,14.6467,14.6829,14.6416,14.6777,858800.0
2007-04-17 09:30:00,28.02,28.75,28.02,28.54,330400.0,14.4609,14.8377,14.4609,14.7293,330400.0
2007-04-17 09:40:00,28.54,28.55,28.38,28.49,349400.0,14.7293,14.7345,14.6467,14.7035,349400.0
2007-04-17 09:50:00,28.5,28.51,28.42,28.45,423100.0,14.7087,14.7138,14.6674,14.6829,423100.0
2007-04-17 10:00:00,28.45,28.5,28.44,28.44,258700.0,14.6829,14.7087,14.6777,14.6777,258700.0
2007-04-17 10:10:00,28.45,28.53,28.44,28.51,264700.0,14.6829,14.7242,14.6777,14.7138,264700.0
2007-04-17 10:20:00,28.51,28.55,28.47,28.54,224600.0,14.7138,14.7345,14.6932,14.7293,224600.0
2007-04-17 10:30:00,28.53,28.54,28.47,28.49,221200.0,14.7242,14.7293,14.6932,14.7035,221200.0
2007-04-17 10:40:00,28.5,28.5,28.47,28.49,156100.0,14.7087,14.7087,14.6932,14.7035,156100.0
2007-04-17 10:50:00,28.49,28.5,28.47,28.47,456300.0,14.7035,14.7087,14.6932,14.6932,456300.0
2007-04-17 11:00:00,28.47,28.5,28.45,28.48,994600.0,14.6932,14.7087,14.6829,14.6983,994600.0
2007-04-17 11:10:00,28.48,28.49,28.4,28.43,312600.0,14.6983,14.7035,14.6571,14.6725,312600.0
2007-04-17 11:20:00,28.42,28.46,28.42,28.44,92000.0,14.6674,14.688,14.6674,14.6777,92000.0
2007-04-17 11:30:00,28.43,28.47,28.43,28.47,148100.0,14.6725,14.6932,14.6725,14.6932,148100.0
2007-04-17 11:40:00,28.48,28.5,28.46,28.48,259000.0,14.6983,14.7087,14.688,14.6983,259000.0
2007-04-17 11:50:00,28.49,28.5,28.47,28.47,130200.0,14.7035,14.7087,14.6932,14.6932,130200.0
2007-04-17 12:00:00,28.48,28.49,28.47,28.47,75000.0,14.6983,14.7035,14.6932,14.6932,75000.0
2007-04-17 12:10:00,28.47,28.48,28.43,28.46,119600.0,14.6932,14.6983,14.6725,14.688,119600.0
2007-04-17 12:20:00,28.46,28.49,28.45,28.47,119700.0,14.688,14.7035,14.6829,14.6932,119700.0
2007-04-17 12:30:00,28.46,28.47,28.44,28.46,93100.0,14.688,14.6932,14.6777,14.688,93100.0
2007-04-17 12:40:00,28.46,28.47,28.44,28.46,166400.0,14.688,14.6932,14.6777,14.688,166400.0
2007-04-17 12:50:00,28.47,28.47,28.42,28.47,241700.0,14.6932,14.6932,14.6674,14.6932,241700.0
2007-04-17 13:00:00,28.47,28.48,28.38,28.39,220300.0,14.6932,14.6983,14.6467,14.6519,220300.0
2007-04-17 13:10:00,28.38,28.42,28.35,28.42,205900.0,14.6467,14.6674,14.6313,14.6674,205900.0
2007-04-17 13:20:00,28.41,28.42,28.35,28.37,102900.0,14.6622,14.6674,14.6313,14.6416,102900.0
2007-04-17 13:30:00,28.37,28.42,28.37,28.4,86000.0,14.6416,14.6674,14.6416,14.6571,86000.0
2007-04-17 13:40:00,28.4,28.41,28.34,28.34,127800.0,14.6571,14.6622,14.6261,14.6261,127800.0
2007-04-17 13:50:00,28.34,28.39,28.34,28.38,162700.0,14.6261,14.6519,14.6261,14.6467,162700.0
2007-04-17 14:00:00,28.38,28.39,28.37,28.39,151200.0,14.6467,14.6519,14.6416,14.6519,151200.0
2007-04-17 14:10:00,28.38,28.41,28.38,28.4,111200.0,14.6467,14.6622,14.6467,14.6571,111200.0
2007-04-17 14:20:00,28.41,28.44,28.4,28.41,181900.0,14.6622,14.6777,14.6571,14.6622,181900.0
2007-04-17 14:30:00,28.42,28.43,28.39,28.4,182400.0,14.6674,14.6725,14.6519,14.6571,182400.0
2007-04-17 14:40:00,28.39,28.4,28.35,28.36,197900.0,14.6519,14.6571,14.6313,14.6364,197900.0
2007-04-17 14:50:00,28.36,28.37,28.33,28.33,197300.0,14.6364,14.6416,14.6209,14.6209,197300.0
2007-04-17 15:00:00,28.33,28.38,28.29,28.3,223600.0,14.6209,14.6467,14.6003,14.6054,223600.0
2007-04-17 15:10:00,28.3,28.3,28.19,28.21,614800.0,14.6054,14.6054,14.5487,14.559,614800.0
2007-04-17 15:20:00,28.21,28.25,28.19,28.2,450100.0,14.559,14.5796,14.5487,14.5538,450100.0
2007-04-17 15:30:00,28.21,28.27,28.2,28.26,350500.0,14.559,14.59,14.5538,14.5848,350500.0
2007-04-17 15:40:00,28.27,28.29,28.25,28.28,434300.0,14.59,14.6003,14.5796,14.5951,434300.0
2007-04-17 15:50:00,28.27,28.29,28.25,28.29,478100.0,14.59,14.6003,14.5796,14.6003,478100.0
2007-04-18 09:30:00,28.14,28.2,28.02,28.02,168700.0,14.5229,14.5538,14.4609,14.4609,168700.0
2007-04-18 09:40:00,28.02,28.1,28.02,28.06,122000.0,14.4609,14.5022,14.4609,14.4816,122000.0
2007-04-18 09:50:00,28.05,28.06,27.98,27.99,142000.0,14.4764,14.4816,14.4403,14.4455,142000.0
2007-04-18 10:00:00,27.99,28.01,27.94,27.97,168900.0,14.4455,14.4558,14.4197,14.4351,168900.0
2007-04-18 10:10:00,27.95,28.05,27.94,28.04,152500.0,14.4248,14.4764,14.4197,14.4713,152500.0
2007-04-18 10:20:00,28.05,28.15,28.05,28.09,209400.0,14.4764,14.528,14.4764,14.4971,209400.0
2007-04-18 10:30:00,28.09,28.11,28.05,28.09,111000.0,14.4971,14.5074,14.4764,14.4971,111000.0
2007-04-18 10:40:00,28.09,28.16,28.09,28.09,125000.0,14.4971,14.5332,14.4971,14.4971,125000.0
2007-04-18 10:50:00,28.09,28.23,28.09,28.22,243900.0,14.4971,14.5693,14.4971,14.5642,243900.0
2007-04-18 11:00:00,28.23,28.29,28.2,28.28,172100.0,14.5693,14.6003,14.5538,14.5951,172100.0
2007-04-18 11:10:00,28.28,28.29,28.26,28.27,119900.0,14.5951,14.6003,14.5848,14.59,119900.0
2007-04-18 11:20:00,28.26,28.28,28.26,28.26,375300.0,14.5848,14.5951,14.5848,14.5848,375300.0
2007-04-18 11:30:00,28.26,28.27,28.23,28.24,226700.0,14.5848,14.59,14.5693,14.5745,226700.0
2007-04-18 11:40:00,28.24,28.29,28.24,28.28,171900.0,14.5745,14.6003,14.5745,14.5951,171900.0
2007-04-18 11:50:00,28.28,28.3,28.26,28.27,609900.0,14.5951,14.6054,14.5848,14.59,609900.0
2007-04-18 12:00:00,28.27,28.27,28.2,28.21,118800.0,14.59,14.59,14.5538,14.559,118800.0
2007-04-18 12:10:00,28.21,28.23,28.2,28.23,70800.0,14.559,14.5693,14.5538,14.5693,70800.0
2007-04-18 12:20:00,28.23,28.29,28.23,28.29,124500.0,14.5693,14.6003,14.5693,14.6003,124500.0
2007-04-18 12:30:00,28.29,28.29,28.26,28.26,142400.0,14.6003,14.6003,14.5848,14.5848,142400.0
2007-04-18 12:40:00,28.26,28.28,28.23,28.28,97600.0,14.5848,14.5951,14.5693,14.5951,97600.0
2007-04-18 12:50:00,28.28,28.3,28.27,28.28,111200.0,14.5951,14.6054,14.59,14.5951,111200.0
2007-04-18 13:00:00,28.27,28.29,28.22,28.22,165300.0,14.59,14.6003,14.5642,14.5642,165300.0
2007-04-18 13:10:00,28.23,28.29,28.23,28.27,87400.0,14.5693,14.6003,14.5693,14.59,87400.0
2007-04-18 13:20:00,28.27,28.31,28.26,28.3,223400.0,14.59,14.6106,14.5848,14.6054,223400.0
2007-04-18 13:30:00,28.3,28.3,28.27,28.29,128200.0,14.6054,14.6054,14.59,14.6003,128200.0
2007-04-18 13:40:00,28.3,28.3,28.27,28.29,111900.0,14.6054,14.6054,14.59,14.6003,111900.0
2007-04-18 13:50:00,28.29,28.29,28.25,28.25,65600.0,14.6003,14.6003,14.5796,14.5796,65600.0
2007-04-18 14:00:00,28.26,28.29,28.25,28.29,41300.0,14.5848,14.6003,14.5796,14.6003,41300.0
2007-04-18 14:10:00,28.28,28.35,28.28,28.34,343500.0,14.5951,14.6313,14.5951,14.6261,343500.0
2007-04-18 14:20:00,28.34,28.41,28.34,28.37,268700.0,14.6261,14.6622,14.6261,14.6416,268700.0
2007-04-18 14:30:00,28.37,28.38,28.35,28.36,169900.0,14.6416,14.6467,14.6313,14.6364,169900.0
2007-04-18 14:40:00,28.36,28.38,28.35,28.37,153900.0,14.6364,14.6467,14.6313,14.6416,153900.0
2007-04-18 14:50:00,28.38,28.38,28.34,28.36,125000.0,14.6467,14.6467,14.6261,14.6364,125000.0
2007-04-18 15:00:00,28.35,28.37,28.33,28.36,112100.0,14.6313,14.6416,14.6209,14.6364,112100.0
2007-04-18 15:10:00,28.37,28.37,28.34,28.35,73700.0,14.6416,14.6416,14.6261,14.6313,73700.0
2007-04-18 15:20:00,28.36,28.39,28.33,28.39,231200.0,14.6364,14.6519,14.6209,14.6519,231200.0
2007-04-18 15:30:00,28.39,28.39,28.34,28.35,151100.0,14.6519,14.6519,14.6261,14.6313,151100.0
2007-04-18 15:40:00,28.35,28.35,28.32,28.32,83400.0,14.6313,14.6313,14.6158,14.6158,83400.0
2007-04-18 15:50:00,28.32,28.34,28.26,28.26,385300.0,14.6158,14.6261,14.5848,14.5848,385300.0
2007-04-19 09:30:00,27.8,28.48,27.0,28.4,363700.0,14.3474,14.6983,13.9345,14.6571,363700.0
2007-04-19 09:40:00,28.39,28.44,28.32,28.35,100600.0,14.6519,14.6777,14.6158,14.6313,100600.0
2007-04-19 09:50:00,28.35,28.47,28.29,28.41,339000.0,14.6313,14.6932,14.6003,14.6622,339000.0
2007-04-19 10:00:00,28.41,28.52,28.4,28.49,254400.0,14.6622,14.719,14.6571,14.7035,254400.0
2007-04-19 10:10:00,28.5,28.5,28.41,28.44,130000.0,14.7087,14.7087,14.6622,14.6777,130000.0
2007-04-19 10:20:00,28.44,28.49,28.4,28.4,197700.0,14.6777,14.7035,14.6571,14.6571,197700.0
2007-04-19 10:30:00,28.41,28.43,28.37,28.37,149800.0,14.6622,14.6725,14.6416,14.6416,149800.0
2007-04-19 10:40:00,28.37,28.37,28.28,28.31,128900.0,14.6416,14.6416,14.5951,14.6106,128900.0
2007-04-19 10:50:00,28.31,28.32,28.26,28.32,125800.0,14.6106,14.6158,14.5848,14.6158,125800.0
2007-04-19 11:00:00,28.31,28.33,28.28,28.28,104000.0,14.6106,14.6209,14.5951,14.5951,104000.0
2007-04-19 11:10:00,28.28,28.39,28.28,28.38,173100.0,14.5951,14.6519,14.5951,14.6467,173100.0
2007-04-19 11:20:00,28.37,28.38,28.28,28.29,315900.0,14.6416,14.6467,14.5951,14.6003,315900.0
2007-04-19 11:30:00,28.29,28.34,28.28,28.33,151100.0,14.6003,14.6261,14.5951,14.6209,151100.0
2007-04-19 11:40:00,28.33,28.34,28.28,28.3,326800.0,14.6209,14.6261,14.5951,14.6054,326800.0
2007-04-19 11:50:00,28.3,28.42,28.3,28.42,185300.0,14.6054,14.6674,14.6054,14.6674,185300.0
2007-04-19 12:00:00,28.42,28.46,28.3,28.45,265200.0,14.6674,14.688,14.6054,14.6829,265200.0
2007-04-19 12:10:00,28.45,28.49,28.44,28.47,347500.0,14.6829,14.7035,14.6777,14.6932,347500.0
2007-04-19 12:20:00,28.47,28.48,28.45,28.46,91400.0,14.6932,14.6983,14.6829,14.688,91400.0
2007-04-19 12:30:00,28.47,28.49,28.43,28.49,100300.0,14.6932,14.7035,14.6725,14.7035,100300.0
2007-04-19 12:40:00,28.48,28.55,28.4,28.54,171200.0,14.6983,14.7345,14.6571,14.7293,171200.0
2007-04-19 12:50:00,28.55,28.64,28.5,28.61,384600.0,14.7345,14.7809,14.7087,14.7654,384600.0
2007-04-19 13:00:00,28.6,28.6,28.52,28.54,174600.0,14.7603,14.7603,14.719,14.7293,174600.0
2007-04-19 13:10:00,28.54,28.58,28.52,28.55,129000.0,14.7293,14.75,14.719,14.7345,129000.0
2007-04-19 13:20:00,28.55,28.56,28.52,28.55,213400.0,14.7345,14.7396,14.719,14.7345,213400.0
2007-04-19 13:30:00,28.55,28.59,28.52,28.57,339500.0,14.7345,14.7551,14.719,14.7448,339500.0
2007-04-19 13:40:00,28.56,28.59,28.55,28.59,123500.0,14.7396,14.7551,14.7345,14.7551,123500.0
2007-04-19 13:50:00,28.59,28.63,28.59,28.6,115300.0,14.7551,14.7758,14.7551,14.7603,115300.0
2007-04-19 14:00:00,28.6,28.61,28.55,28.56,109200.0,14.7603,14.7654,14.7345,14.7396,109200.0
2007-04-19 14:10:00,28.56,28.59,28.52,28.53,212200.0,14.7396,14.7551,14.719,14.7242,212200.0
2007-04-19 14:20:00,28.52,28.52,28.49,28.5,142300.0,14.719,14.719,14.7035,14.7087,142300.0
2007-04-19 14:30:00,28.51,28.54,28.5,28.53,163000.0,14.7138,14.7293,14.7087,14.7242,163000.0
2007-04-19 14:40:00,28.53,28.53,28.5,28.51,159600.0,14.7242,14.7242,14.7087,14.7138,159600.0
2007-04-19 14:50:00,28.52,28.52,28.49,28.49,135000.0,14.719,14.719,14.7035,14.7035,135000.0
2007-04-19 15:00:00,28.5,28.56,28.46,28.55,511700.0,14.7087,14.7396,14.688,14.7345,511700.0
2007-04-19 15:10:00,28.55,28.56,28.46,28.47,236900.0,14.7345,14.7396,14.688,14.6932,236900.0
2007-04-19 15:20:00,28.47,28.5,28.46,28.49,190400.0,14.6932,14.7087,14.688,14.7035,190400.0
2007-04-19 15:30:00,28.49,28.5,28.41,28.46,397800.0,14.7035,14.7087,14.6622,14.688,397800.0
2007-04-19 15:40:00,28.47,28.47,28.41,28.42,206400.0,14.6932,14.6932,14.6622,14.6674,206400.0
2007-04-19 15:50:00,28.43,28.46,28.42,28.43,434400.0,14.6725,14.688,14.6674,14.6725,434400.0
2007-04-20 09:30:00,28.42,28.79,28.34,28.6,2221600.0,14.6674,14.8583,14.6261,14.7603,2221600.0
2007-04-20 09:40:00,28.59,28.67,28.43,28.59,234000.0,14.7551,14.7964,14.6725,14.7551,234000.0
2007-04-20 09:50:00,28.58,28.6,28.53,28.57,197600.0,14.75,14.7603,14.7242,14.7448,197600.0
2007-04-20 10:00:00,28.57,28.68,28.56,28.66,199200.0,14.7448,14.8016,14.7396,14.7912,199200.0
2007-04-20 10:10:00,28.66,28.68,28.59,28.59,153000.0,14.7912,14.8016,14.7551,14.7551,153000.0
2007-04-20 10:20:00,28.59,28.65,28.58,28.59,118300.0,14.7551,14.7861,14.75,14.7551,118300.0
2007-04-20 10:30:00,28.58,28.6,28.58,28.59,136500.0,14.75,14.7603,14.75,14.7551,136500.0
2007-04-20 10:40:00,28.6,28.62,28.58,28.58,97200.0,14.7603,14.7706,14.75,14.75,97200.0
2007-04-20 10:50:00,28.59,28.59,28.54,28.58,217300.0,14.7551,14.7551,14.7293,14.75,217300.0
2007-04-20 11:00:00,28.59,28.61,28.57,28.57,125600.0,14.7551,14.7654,14.7448,14.7448,125600.0
2007-04-20 11:10:00,28.57,28.57,28.5,28.55,165700.0,14.7448,14.7448,14.7087,14.7345,165700.0
2007-04-20 11:20:00,28.56,28.56,28.53,28.55,86600.0,14.7396,14.7396,14.7242,14.7345,86600.0
2007-04-20 11:30:00,28.55,28.55,28.53,28.53,144900.0,14.7345,14.7345,14.7242,14.7242,144900.0
2007-04-20 11:40:00,28.53,28.6,28.53,28.59,171200.0,14.7242,14.7603,14.7242,14.7551,171200.0
2007-04-20 11:50:00,28.59,28.6,28.55,28.59,228700.0,14.7551,14.7603,14.7345,14.7551,228700.0
2007-04-20 12:00:00,28.59,28.65,28.58,28.65,102600.0,14.7551,14.7861,14.75,14.7861,102600.0
2007-04-20 12:10:00,28.65,28.74,28.65,28.7,167900.0,14.7861,14.8325,14.7861,14.8119,167900.0
2007-04-20 12:20:00,28.7,28.71,28.64,28.65,298400.0,14.8119,14.817,14.7809,14.7861,298400.0
2007-04-20 12:30:00,28.64,28.66,28.5,28.63,250800.0,14.7809,14.7912,14.7087,14.7758,250800.0
2007-04-20 12:40:00,28.63,28.67,28.63,28.66,127700.0,14.7758,14.7964,14.7758,14.7912,127700.0
2007-04-20 12:50:00,28.66,28.68,28.63,28.66,141300.0,14.7912,14.8016,14.7758,14.7912,141300.0
2007-04-20 13:00:00,28.66,28.68,28.63,28.64,96400.0,14.7912,14.8016,14.7758,14.7809,96400.0
2007-04-20 13:10:00,28.64,28.65,28.61,28.63,200800.0,14.7809,14.7861,14.7654,14.7758,200800.0
2007-04-20 13:20:00,28.63,28.68,28.61,28.66,68000.0,14.7758,14.8016,14.7654,14.7912,68000.0
2007-04-20 13:30:00,28.65,28.66,28.61,28.62,45900.0,14.7861,14.7912,14.7654,14.7706,45900.0
2007-04-20 13:40:00,28.61,28.63,28.6,28.62,69000.0,14.7654,14.7758,14.7603,14.7706,69000.0
2007-04-20 13:50:00,28.61,28.62,28.6,28.6,62400.0,14.7654,14.7706,14.7603,14.7603,62400.0
2007-04-20 14:00:00,28.6,28.66,28.59,28.65,104300.0,14.7603,14.7912,14.7551,14.7861,104300.0
2007-04-20 14:10:00,28.65,28.65,28.59,28.62,122800.0,14.7861,14.7861,14.7551,14.7706,122800.0
2007-04-20 14:20:00,28.63,28.63,28.61,28.61,38500.0,14.7758,14.7758,14.7654,14.7654,38500.0
2007-04-20 14:30:00,28.62,28.63,28.59,28.63,156900.0,14.7706,14.7758,14.7551,14.7758,156900.0
2007-04-20 14:40:00,28.62,28.63,28.59,28.62,99300.0,14.7706,14.7758,14.7551,14.7706,99300.0
2007-04-20 14:50:00,28.62,28.63,28.61,28.62,76600.0,14.7706,14.7758,14.7654,14.7706,76600.0
2007-04-20 15:00:00,28.62,28.62,28.59,28.6,141300.0,14.7706,14.7706,14.7551,14.7603,141300.0
2007-04-20 15:10:00,28.59,28.61,28.58,28.6,134300.0,14.7551,14.7654,14.75,14.7603,134300.0
2007-04-20 15:20:00,28.61,28.61,28.58,28.59,104000.0,14.7654,14.7654,14.75,14.7551,104000.0
2007-04-20 15:30:00,28.59,28.61,28.58,28.59,217600.0,14.7551,14.7654,14.75,14.7551,217600.0
2007-04-20 15:40:00,28.59,28.63,28.59,28.6,321500.0,14.7551,14.7758,14.7551,14.7603,321500.0
2007-04-20 15:50:00,28.6,28.69,28.6,28.67,491500.0,14.7603,14.8067,14.7603,14.7964,491500.0
2007-04-23 09:30:00,28.69,28.7,28.49,28.52,224300.0,14.8067,14.8119,14.7035,14.719,224300.0
2007-04-23 09:40:00,28.5,28.64,28.47,28.53,156900.0,14.7087,14.7809,14.6932,14.7242,156900.0
2007-04-23 09:50:00,28.53,28.59,28.48,28.5,170300.0,14.7242,14.7551,14.6983,14.7087,170300.0
2007-04-23 10:00:00,28.5,28.53,28.41,28.44,371200.0,14.7087,14.7242,14.6622,14.6777,371200.0
2007-04-23 10:10:00,28.44,28.58,28.43,28.57,443100.0,14.6777,14.75,14.6725,14.7448,443100.0
2007-04-23 10:20:00,28.57,28.65,28.57,28.62,226200.0,14.7448,14.7861,14.7448,14.7706,226200.0
2007-04-23 10:30:00,28.63,28.76,28.62,28.71,289100.0,14.7758,14.8429,14.7706,14.817,289100.0
2007-04-23 10:40:00,28.71,28.73,28.67,28.72,190000.0,14.817,14.8274,14.7964,14.8222,190000.0
2007-04-23 10:50:00,28.72,28.75,28.7,28.73,123200.0,14.8222,14.8377,14.8119,14.8274,123200.0
2007-04-23 11:00:00,28.73,28.75,28.67,28.68,134100.0,14.8274,14.8377,14.7964,14.8016,134100.0
2007-04-23 11:10:00,28.67,28.69,28.63,28.65,266200.0,14.7964,14.8067,14.7758,14.7861,266200.0
2007-04-23 11:20:00,28.65,28.65,28.6,28.62,211900.0,14.7861,14.7861,14.7603,14.7706,211900.0
2007-04-23 11:30:00,28.61,28.65,28.61,28.63,125700.0,14.7654,14.7861,14.7654,14.7758,125700.0
2007-04-23 11:40:00,28.64,28.65,28.63,28.64,74800.0,14.7809,14.7861,14.7758,14.7809,74800.0
2007-04-23 11:50:00,28.64,28.69,28.64,28.68,130400.0,14.7809,14.8067,14.7809,14.8016,130400.0
2007-04-23 12:00:00,28.68,28.69,28.63,28.63,99600.0,14.8016,14.8067,14.7758,14.7758,99600.0
2007-04-23 12:10:00,28.64,28.65,28.63,28.65,108300.0,14.7809,14.7861,14.7758,14.7861,108300.0
2007-04-23 12:20:00,28.64,28.65,28.64,28.64,80200.0,14.7809,14.7861,14.7809,14.7809,80200.0
2007-04-23 12:30:00,28.65,28.65,28.64,28.65,25500.0,14.7861,14.7861,14.7809,14.7861,25500.0
2007-04-23 12:40:00,28.64,28.66,28.64,28.65,79800.0,14.7809,14.7912,14.7809,14.7861,79800.0
2007-04-23 12:50:00,28.65,28.67,28.65,28.66,38800.0,14.7861,14.7964,14.7861,14.7912,38800.0
2007-04-23 13:00:00,28.66,28.67,28.66,28.67,22700.0,14.7912,14.7964,14.7912,14.7964,22700.0
2007-04-23 13:10:00,28.66,28.67,28.66,28.67,32000.0,14.7912,14.7964,14.7912,14.7964,32000.0
2007-04-23 13:20:00,28.66,28.68,28.65,28.66,97400.0,14.7912,14.8016,14.7861,14.7912,97400.0
2007-04-23 13:30:00,28.66,28.67,28.62,28.62,69600.0,14.7912,14.7964,14.7706,14.7706,69600.0
2007-04-23 13:40:00,28.63,28.63,28.61,28.62,50800.0,14.7758,14.7758,14.7654,14.7706,50800.0
2007-04-23 13:50:00,28.62,28.62,28.55,28.55,133300.0,14.7706,14.7706,14.7345,14.7345,133300.0
2007-04-23 14:00:00,28.56,28.56,28.5,28.53,189900.0,14.7396,14.7396,14.7087,14.7242,189900.0
2007-04-23 14:10:00,28.54,28.54,28.5,28.52,179300.0,14.7293,14.7293,14.7087,14.719,179300.0
2007-04-23 14:20:00,28.53,28.53,28.5,28.5,82300.0,14.7242,14.7242,14.7087,14.7087,82300.0
2007-04-23 14:30:00,28.5,28.52,28.5,28.51,57800.0,14.7087,14.719,14.7087,14.7138,57800.0
2007-04-23 14:40:00,28.51,28.52,28.5,28.5,50000.0,14.7138,14.719,14.7087,14.7087,50000.0
2007-04-23 14:50:00,28.5,28.51,28.5,28.51,58100.0,14.7087,14.7138,14.7087,14.7138,58100.0
2007-04-23 15:00:00,28.51,28.52,28.49,28.52,238700.0,14.7138,14.719,14.7035,14.719,238700.0
2007-04-23 15:10:00,28.52,28.52,28.49,28.51,136800.0,14.719,14.719,14.7035,14.7138,136800.0
2007-04-23 15:20:00,28.5,28.53,28.5,28.53,93100.0,14.7087,14.7242,14.7087,14.7242,93100.0
2007-04-23 15:30:00,28.53,28.53,28.5,28.51,138100.0,14.7242,14.7242,14.7087,14.7138,138100.0
2007-04-23 15:40:00,28.51,28.51,28.49,28.5,286800.0,14.7138,14.7138,14.7035,14.7087,286800.0
2007-04-23 15:50:00,28.51,28.51,28.44,28.5,607800.0,14.7138,14.7138,14.6777,14.7087,607800.0
2007-04-24 09:30:00,28.56,28.57,28.41,28.48,154300.0,14.7396,14.7448,14.6622,14.6983,154300.0
2007-04-24 09:40:00,28.48,28.54,28.38,28.52,204300.0,14.6983,14.7293,14.6467,14.719,204300.0
2007-04-24 09:50:00,28.52,28.54,28.4,28.5,199300.0,14.719,14.7293,14.6571,14.7087,199300.0
2007-04-24 10:00:00,28.5,28.55,28.36,28.53,275200.0,14.7087,14.7345,14.6364,14.7242,275200.0
2007-04-24 10:10:00,28.54,28.54,28.48,28.49,258000.0,14.7293,14.7293,14.6983,14.7035,258000.0
2007-04-24 10:20:00,28.5,28.51,28.45,28.46,383800.0,14.7087,14.7138,14.6829,14.688,383800.0
2007-04-24 10:30:00,28.46,28.54,28.44,28.51,403600.0,14.688,14.7293,14.6777,14.7138,403600.0
2007-04-24 10:40:00,28.51,28.56,28.48,28.56,369100.0,14.7138,14.7396,14.6983,14.7396,369100.0
2007-04-24 10:50:00,28.55,28.57,28.52,28.53,478700.0,14.7345,14.7448,14.719,14.7242,478700.0
2007-04-24 11:00:00,28.52,28.57,28.48,28.55,881200.0,14.719,14.7448,14.6983,14.7345,881200.0
2007-04-24 11:10:00,28.56,28.56,28.44,28.51,205500.0,14.7396,14.7396,14.6777,14.7138,205500.0
2007-04-24 11:20:00,28.52,28.58,28.49,28.58,90600.0,14.719,14.75,14.7035,14.75,90600.0
2007-04-24 11:30:00,28.58,28.6,28.55,28.58,100100.0,14.75,14.7603,14.7345,14.75,100100.0
2007-04-24 11:40:00,28.58,28.59,28.5,28.54,136600.0,14.75,14.7551,14.7087,14.7293,136600.0
2007-04-24 11:50:00,28.55,28.57,28.54,28.55,35000.0,14.7345,14.7448,14.7293,14.7345,35000.0
2007-04-24 12:00:00,28.56,28.56,28.51,28.56,148600.0,14.7396,14.7396,14.7138,14.7396,148600.0
2007-04-24 12:10:00,28.56,28.64,28.55,28.63,98800.0,14.7396,14.7809,14.7345,14.7758,98800.0
2007-04-24 12:20:00,28.64,28.65,28.61,28.62,46500.0,14.7809,14.7861,14.7654,14.7706,46500.0
2007-04-24 12:30:00,28.62,28.63,28.57,28.63,49100.0,14.7706,14.7758,14.7448,14.7758,49100.0
2007-04-24 12:40:00,28.63,28.63,28.58,28.58,43700.0,14.7758,14.7758,14.75,14.75,43700.0
2007-04-24 12:50:00,28.59,28.63,28.58,28.63,67400.0,14.7551,14.7758,14.75,14.7758,67400.0
2007-04-24 13:00:00,28.63,28.63,28.59,28.6,52400.0,14.7758,14.7758,14.7551,14.7603,52400.0
2007-04-24 13:10:00,28.6,28.6,28.57,28.6,57500.0,14.7603,14.7603,14.7448,14.7603,57500.0
2007-04-24 13:20:00,28.6,28.63,28.58,28.61,87600.0,14.7603,14.7758,14.75,14.7654,87600.0
2007-04-24 13:30:00,28.62,28.64,28.61,28.63,59300.0,14.7706,14.7809,14.7654,14.7758,59300.0
2007-04-24 13:40:00,28.64,28.65,28.63,28.65,47700.0,14.7809,14.7861,14.7758,14.7861,47700.0
2007-04-24 13:50:00,28.65,28.66,28.64,28.66,64100.0,14.7861,14.7912,14.7809,14.7912,64100.0
2007-04-24 14:00:00,28.67,28.7,28.65,28.7,98900.0,14.7964,14.8119,14.7861,14.8119,98900.0
2007-04-24 14:10:00,28.7,28.75,28.7,28.75,125900.0,14.8119,14.8377,14.8119,14.8377,125900.0
2007-04-24 14:20:00,28.75,28.8,28.73,28.79,153800.0,14.8377,14.8635,14.8274,14.8583,153800.0
2007-04-24 14:30:00,28.79,28.81,28.78,28.81,278600.0,14.8583,14.8687,14.8532,14.8687,278600.0
2007-04-24 14:40:00,28.81,28.81,28.75,28.78,200600.0,14.8687,14.8687,14.8377,14.8532,200600.0
2007-04-24 14:50:00,28.78,28.79,28.76,28.78,136300.0,14.8532,14.8583,14.8429,14.8532,136300.0
2007-04-24 15:00:00,28.78,28.79,28.74,28.75,215500.0,14.8532,14.8583,14.8325,14.8377,215500.0
2007-04-24 15:10:00,28.76,28.76,28.71,28.75,303600.0,14.8429,14.8429,14.817,14.8377,303600.0
2007-04-24 15:20:00,28.75,28.77,28.74,28.75,516300.0,14.8377,14.848,14.8325,14.8377,516300.0
2007-04-24 15:30:00,28.75,28.8,28.74,28.78,425900.0,14.8377,14.8635,14.8325,14.8532,425900.0
2007-04-24 15:40:00,28.79,28.79,28.75,28.76,324200.0,14.8583,14.8583,14.8377,14.8429,324200.0
2007-04-24 15:50:00,28.77,28.82,28.73,28.79,589000.0,14.848,14.8738,14.8274,14.8583,589000.0
2007-04-25 09:30:00,28.85,28.88,28.59,28.84,233500.0,14.8893,14.9048,14.7551,14.8841,233500.0
2007-04-25 09:40:00,28.85,28.9,28.84,28.89,103100.0,14.8893,14.9151,14.8841,14.9099,103100.0
2007-04-25 09:50:00,28.88,28.96,28.88,28.95,199300.0,14.9048,14.9461,14.9048,14.9409,199300.0
2007-04-25 10:00:00,28.95,28.99,28.94,28.94,242400.0,14.9409,14.9616,14.9357,14.9357,242400.0
2007-04-25 10:10:00,28.95,28.95,28.9,28.95,295300.0,14.9409,14.9409,14.9151,14.9409,295300.0
2007-04-25 10:20:00,28.95,29.0,28.92,28.98,328000.0,14.9409,14.9667,14.9254,14.9564,328000.0
2007-04-25 10:30:00,28.98,29.0,28.94,28.99,204000.0,14.9564,14.9667,14.9357,14.9616,204000.0
2007-04-25 10:40:00,28.99,29.05,28.98,29.02,400700.0,14.9616,14.9925,14.9564,14.977,400700.0
2007-04-25 10:50:00,29.03,29.05,28.96,28.96,239600.0,14.9822,14.9925,14.9461,14.9461,239600.0
2007-04-25 11:00:00,28.97,29.01,28.9,28.94,400100.0,14.9512,14.9719,14.9151,14.9357,400100.0
2007-04-25 11:10:00,28.94,28.98,28.92,28.98,155900.0,14.9357,14.9564,14.9254,14.9564,155900.0
2007-04-25 11:20:00,28.98,29.01,28.98,29.0,229600.0,14.9564,14.9719,14.9564,14.9667,229600.0
2007-04-25 11:30:00,29.0,29.04,28.99,29.0,219000.0,14.9667,14.9874,14.9616,14.9667,219000.0
2007-04-25 11:40:00,29.01,29.02,28.99,29.01,139800.0,14.9719,14.977,14.9616,14.9719,139800.0
2007-04-25 11:50:00,29.01,29.04,28.99,29.03,81400.0,14.9719,14.9874,14.9616,14.9822,81400.0
2007-04-25 12:00:00,29.03,29.04,28.98,28.99,115200.0,14.9822,14.9874,14.9564,14.9616,115200.0
2007-04-25 12:10:00,29.0,29.02,28.98,29.0,149800.0,14.9667,14.977,14.9564,14.9667,149800.0
2007-04-25 12:20:00,29.01,29.01,28.96,28.99,319200.0,14.9719,14.9719,14.9461,14.9616,319200.0
2007-04-25 12:30:00,29.0,29.01,28.99,29.0,100700.0,14.9667,14.9719,14.9616,14.9667,100700.0
2007-04-25 12:40:00,29.01,29.01,28.99,29.0,168400.0,14.9719,14.9719,14.9616,14.9667,168400.0
2007-04-25 12:50:00,29.01,29.01,29.0,29.0,61200.0,14.9719,14.9719,14.9667,14.9667,61200.0
2007-04-25 13:00:00,29.01,29.02,29.0,29.0,227100.0,14.9719,14.977,14.9667,14.9667,227100.0
2007-04-25 13:10:00,29.01,29.07,28.99,29.07,146500.0,14.9719,15.0028,14.9616,15.0028,146500.0
2007-04-25 13:20:00,29.07,29.07,29.05,29.07,88400.0,15.0028,15.0028,14.9925,15.0028,88400.0
2007-04-25 13:30:00,29.07,29.17,29.07,29.11,287900.0,15.0028,15.0544,15.0028,15.0235,287900.0
2007-04-25 13:40:00,29.12,29.13,29.07,29.13,230900.0,15.0286,15.0338,15.0028,15.0338,230900.0
2007-04-25 13:50:00,29.13,29.3,29.11,29.28,689400.0,15.0338,15.1215,15.0235,15.1112,689400.0
2007-04-25 14:00:00,29.27,29.27,29.2,29.26,139000.0,15.1061,15.1061,15.0699,15.1009,139000.0
2007-04-25 14:10:00,29.27,29.36,29.26,29.35,415400.0,15.1061,15.1525,15.1009,15.1473,415400.0
2007-04-25 14:20:00,29.35,29.38,29.33,29.37,300000.0,15.1473,15.1628,15.137,15.1577,300000.0
2007-04-25 14:30:00,29.38,29.42,29.37,29.38,575600.0,15.1628,15.1835,15.1577,15.1628,575600.0
2007-04-25 14:40:00,29.37,29.38,29.33,29.34,242300.0,15.1577,15.1628,15.137,15.1422,242300.0
2007-04-25 14:50:00,29.34,29.39,29.32,29.33,211300.0,15.1422,15.168,15.1319,15.137,211300.0
2007-04-25 15:00:00,29.33,29.43,29.31,29.43,301200.0,15.137,15.1886,15.1267,15.1886,301200.0
2007-04-25 15:10:00,29.43,29.5,29.41,29.48,421700.0,15.1886,15.2248,15.1783,15.2144,421700.0
2007-04-25 15:20:00,29.47,29.57,29.45,29.57,475400.0,15.2093,15.2609,15.199,15.2609,475400.0
2007-04-25 15:30:00,29.57,29.65,29.54,29.59,3856700.0,15.2609,15.3022,15.2454,15.2712,3856700.0
2007-04-25 15:40:00,29.59,29.71,29.59,29.69,807500.0,15.2712,15.3331,15.2712,15.3228,807500.0
2007-04-25 15:50:00,29.7,29.78,29.62,29.69,1058100.0,15.328,15.3693,15.2867,15.3228,1058100.0
2007-04-26 09:30:00,30.31,30.31,29.25,29.62,902800.0,15.6428,15.6428,15.0957,15.2867,902800.0
2007-04-26 09:40:00,29.61,29.7,29.5,29.51,551000.0,15.2815,15.328,15.2248,15.2299,551000.0
2007-04-26 09:50:00,29.51,29.52,29.12,29.15,682300.0,15.2299,15.2351,15.0286,15.0441,682300.0
2007-04-26 10:00:00,29.15,29.3,28.95,29.15,749400.0,15.0441,15.1215,14.9409,15.0441,749400.0
2007-04-26 10:10:00,29.15,29.16,28.82,28.87,1756500.0,15.0441,15.0493,14.8738,14.8996,1756500.0
2007-04-26 10:20:00,28.85,28.95,28.58,28.63,627600.0,14.8893,14.9409,14.75,14.7758,627600.0
2007-04-26 10:30:00,28.63,28.7,26.7,28.62,990900.0,14.7758,14.8119,13.7797,14.7706,990900.0
2007-04-26 10:40:00,28.62,28.67,28.38,28.6,780300.0,14.7706,14.7964,14.6467,14.7603,780300.0
2007-04-26 10:50:00,28.6,28.7,28.59,28.64,393900.0,14.7603,14.8119,14.7551,14.7809,393900.0
2007-04-26 11:00:00,28.65,28.93,28.65,28.92,618300.0,14.7861,14.9306,14.7861,14.9254,618300.0
2007-04-26 11:10:00,28.92,29.03,28.83,28.95,423800.0,14.9254,14.9822,14.879,14.9409,423800.0
2007-04-26 11:20:00,28.96,28.98,28.87,28.95,352100.0,14.9461,14.9564,14.8996,14.9409,352100.0
2007-04-26 11:30:00,28.95,28.97,28.61,28.62,436700.0,14.9409,14.9512,14.7654,14.7706,436700.0
2007-04-26 11:40:00,28.62,28.8,28.55,28.73,417900.0,14.7706,14.8635,14.7345,14.8274,417900.0
2007-04-26 11:50:00,28.72,28.95,28.72,28.9,238700.0,14.8222,14.9409,14.8222,14.9151,238700.0
2007-04-26 12:00:00,28.91,29.05,28.87,29.01,394800.0,14.9203,14.9925,14.8996,14.9719,394800.0
2007-04-26 12:10:00,29.02,29.07,29.0,29.07,198700.0,14.977,15.0028,14.9667,15.0028,198700.0
2007-04-26 12:20:00,29.07,29.13,28.96,29.12,615500.0,15.0028,15.0338,14.9461,15.0286,615500.0
2007-04-26 12:30:00,29.13,29.2,29.08,29.11,407600.0,15.0338,15.0699,15.008,15.0235,407600.0
2007-04-26 12:40:00,29.1,29.2,29.1,29.15,241400.0,15.0183,15.0699,15.0183,15.0441,241400.0
2007-04-26 12:50:00,29.14,29.15,29.1,29.15,182200.0,15.039,15.0441,15.0183,15.0441,182200.0
2007-04-26 13:00:00,29.15,29.15,29.12,29.15,164100.0,15.0441,15.0441,15.0286,15.0441,164100.0
2007-04-26 13:10:00,29.15,29.17,29.05,29.15,188400.0,15.0441,15.0544,14.9925,15.0441,188400.0
2007-04-26 13:20:00,29.14,29.16,29.01,29.07,192700.0,15.039,15.0493,14.9719,15.0028,192700.0
2007-04-26 13:30:00,29.08,29.08,29.05,29.07,122400.0,15.008,15.008,14.9925,15.0028,122400.0
2007-04-26 13:40:00,29.07,29.12,29.05,29.08,134300.0,15.0028,15.0286,14.9925,15.008,134300.0
2007-04-26 13:50:00,29.08,29.14,29.08,29.12,103300.0,15.008,15.039,15.008,15.0286,103300.0
2007-04-26 14:00:00,29.13,29.25,29.12,29.24,242800.0,15.0338,15.0957,15.0286,15.0906,242800.0
2007-04-26 14:10:00,29.25,29.33,29.21,29.29,266600.0,15.0957,15.137,15.0751,15.1164,266600.0
2007-04-26 14:20:00,29.3,29.31,29.24,29.26,295900.0,15.1215,15.1267,15.0906,15.1009,295900.0
2007-04-26 14:30:00,29.26,29.31,29.18,29.3,361100.0,15.1009,15.1267,15.0596,15.1215,361100.0
2007-04-26 14:40:00,29.3,29.32,29.25,29.32,164100.0,15.1215,15.1319,15.0957,15.1319,164100.0
2007-04-26 14:50:00,29.32,29.35,29.28,29.34,144900.0,15.1319,15.1473,15.1112,15.1422,144900.0
2007-04-26 15:00:00,29.34,29.34,29.3,29.3,73700.0,15.1422,15.1422,15.1215,15.1215,73700.0
2007-04-26 15:10:00,29.31,29.31,29.29,29.3,149700.0,15.1267,15.1267,15.1164,15.1215,149700.0
2007-04-26 15:20:00,29.29,29.33,29.29,29.29,262600.0,15.1164,15.137,15.1164,15.1164,262600.0
2007-04-26 15:30:00,29.3,29.3,29.17,29.17,446100.0,15.1215,15.1215,15.0544,15.0544,446100.0
2007-04-26 15:40:00,29.18,29.23,29.11,29.21,621400.0,15.0596,15.0854,15.0235,15.0751,621400.0
2007-04-26 15:50:00,29.22,29.32,29.19,29.2,915400.0,15.0803,15.1319,15.0648,15.0699,915400.0
2007-04-27 09:30:00,29.15,29.23,29.0,29.12,255300.0,15.0441,15.0854,14.9667,15.0286,255300.0
2007-04-27 09:40:00,29.11,29.22,29.05,29.12,198900.0,15.0235,15.0803,14.9925,15.0286,198900.0
2007-04-27 09:50:00,29.14,29.27,29.11,29.2,765600.0,15.039,15.1061,15.0235,15.0699,765600.0
2007-04-27 10:00:00,29.19,29.25,29.13,29.13,169400.0,15.0648,15.0957,15.0338,15.0338,169400.0
2007-04-27 10:10:00,29.13,29.17,29.02,29.14,216900.0,15.0338,15.0544,14.977,15.039,216900.0
2007-04-27 10:20:00,29.14,29.16,29.09,29.1,115800.0,15.039,15.0493,15.0132,15.0183,115800.0
2007-04-27 10:30:00,29.1,29.15,29.08,29.1,239600.0,15.0183,15.0441,15.008,15.0183,239600.0
2007-04-27 10:40:00,29.1,29.15,29.06,29.06,366300.0,15.0183,15.0441,14.9977,14.9977,366300.0
2007-04-27 10:50:00,29.07,29.08,29.05,29.07,161200.0,15.0028,15.008,14.9925,15.0028,161200.0
2007-04-27 11:00:00,29.07,29.09,29.07,29.08,114500.0,15.0028,15.0132,15.0028,15.008,114500.0
2007-04-27 11:10:00,29.09,29.12,29.07,29.11,105800.0,15.0132,15.0286,15.0028,15.0235,105800.0
2007-04-27 11:20:00,29.11,29.18,29.09,29.1,93100.0,15.0235,15.0596,15.0132,15.0183,93100.0
2007-04-27 11:30:00,29.09,29.16,29.02,29.04,323700.0,15.0132,15.0493,14.977,14.9874,323700.0
2007-04-27 11:40:00,29.05,29.17,29.05,29.15,116800.0,14.9925,15.0544,14.9925,15.0441,116800.0
2007-04-27 11:50:00,29.15,29.18,29.13,29.17,78800.0,15.0441,15.0596,15.0338,15.0544,78800.0
2007-04-27 12:00:00,29.17,29.17,29.1,29.1,183400.0,15.0544,15.0544,15.0183,15.0183,183400.0
2007-04-27 12:10:00,29.09,29.12,29.07,29.09,125100.0,15.0132,15.0286,15.0028,15.0132,125100.0
2007-04-27 12:20:00,29.1,29.13,29.09,29.09,69500.0,15.0183,15.0338,15.0132,15.0132,69500.0
2007-04-27 12:30:00,29.09,29.13,29.04,29.04,105800.0,15.0132,15.0338,14.9874,14.9874,105800.0
2007-04-27 12:40:00,29.04,29.16,29.04,29.1,167100.0,14.9874,15.0493,14.9874,15.0183,167100.0
2007-04-27 12:50:00,29.1,29.12,29.1,29.11,47500.0,15.0183,15.0286,15.0183,15.0235,47500.0
2007-04-27 13:00:00,29.1,29.15,29.1,29.1,69200.0,15.0183,15.0441,15.0183,15.0183,69200.0
2007-04-27 13:10:00,29.11,29.11,29.02,29.04,97900.0,15.0235,15.0235,14.977,14.9874,97900.0
2007-04-27 13:20:00,29.05,29.1,29.03,29.04,67600.0,14.9925,15.0183,14.9822,14.9874,67600.0
2007-04-27 13:30:00,29.04,29.12,29.02,29.03,148300.0,14.9874,15.0286,14.977,14.9822,148300.0
2007-04-27 13:40:00,29.03,29.1,29.01,29.06,87100.0,14.9822,15.0183,14.9719,14.9977,87100.0
2007-04-27 13:50:00,29.06,29.09,29.04,29.07,61000.0,14.9977,15.0132,14.9874,15.0028,61000.0
2007-04-27 14:00:00,29.07,29.14,29.07,29.12,65700.0,15.0028,15.039,15.0028,15.0286,65700.0
2007-04-27 14:10:00,29.11,29.14,29.1,29.1,102500.0,15.0235,15.039,15.0183,15.0183,102500.0
2007-04-27 14:20:00,29.1,29.14,29.1,29.11,86200.0,15.0183,15.039,15.0183,15.0235,86200.0
2007-04-27 14:30:00,29.11,29.19,29.11,29.19,140000.0,15.0235,15.0648,15.0235,15.0648,140000.0
2007-04-27 14:40:00,29.2,29.23,29.19,29.23,94600.0,15.0699,15.0854,15.0648,15.0854,94600.0
2007-04-27 14:50:00,29.23,29.24,29.16,29.19,125800.0,15.0854,15.0906,15.0493,15.0648,125800.0
2007-04-27 15:00:00,29.2,29.2,29.14,29.14,143100.0,15.0699,15.0699,15.039,15.039,143100.0
2007-04-27 15:10:00,29.14,29.16,29.12,29.13,222700.0,15.039,15.0493,15.0286,15.0338,222700.0
2007-04-27 15:20:00,29.13,29.14,29.1,29.12,212000.0,15.0338,15.039,15.0183,15.0286,212000.0
2007-04-27 15:30:00,29.12,29.18,29.09,29.17,252400.0,15.0286,15.0596,15.0132,15.0544,252400.0
2007-04-27 15:40:00,29.17,29.18,29.1,29.16,238200.0,15.0544,15.0596,15.0183,15.0493,238200.0
2007-04-27 15:50:00,29.16,29.2,29.13,29.2,335500.0,15.0493,15.0699,15.0338,15.0699,335500.0
2007-04-30 09:30:00,29.5,29.62,29.37,29.38,474500.0,15.2248,15.2867,15.1577,15.1628,474500.0
2007-04-30 09:40:00,29.38,29.39,29.14,29.21,526700.0,15.1628,15.168,15.039,15.0751,526700.0
2007-04-30 09:50:00,29.21,29.27,29.18,29.25,312700.0,15.0751,15.1061,15.0596,15.0957,312700.0
2007-04-30 10:00:00,29.25,29.26,29.16,29.18,191200.0,15.0957,15.1009,15.0493,15.0596,191200.0
2007-04-30 10:10:00,29.18,29.35,29.14,29.31,258100.0,15.0596,15.1473,15.039,15.1267,258100.0
2007-04-30 10:20:00,29.31,29.32,29.17,29.19,244800.0,15.1267,15.1319,15.0544,15.0648,244800.0
2007-04-30 10:30:00,29.19,29.3,29.18,29.29,335900.0,15.0648,15.1215,15.0596,15.1164,335900.0
2007-04-30 10:40:00,29.29,29.34,29.25,29.27,387900.0,15.1164,15.1422,15.0957,15.1061,387900.0
2007-04-30 10:50:00,29.26,29.27,29.23,29.26,159300.0,15.1009,15.1061,15.0854,15.1009,159300.0
2007-04-30 11:00:00,29.26,29.26,29.22,29.23,247400.0,15.1009,15.1009,15.0803,15.0854,247400.0
2007-04-30 11:10:00,29.24,29.24,29.14,29.16,160700.0,15.0906,15.0906,15.039,15.0493,160700.0
2007-04-30 11:20:00,29.17,29.26,29.17,29.25,300400.0,15.0544,15.1009,15.0544,15.0957,300400.0
2007-04-30 11:30:00,29.25,29.25,29.23,29.24,127400.0,15.0957,15.0957,15.0854,15.0906,127400.0
2007-04-30 11:40:00,29.23,29.24,29.18,29.18,199000.0,15.0854,15.0906,15.0596,15.0596,199000.0
2007-04-30 11:50:00,29.18,29.18,29.12,29.13,160700.0,15.0596,15.0596,15.0286,15.0338,160700.0
2007-04-30 12:00:00,29.13,29.14,29.1,29.1,164100.0,15.0338,15.039,15.0183,15.0183,164100.0
2007-04-30 12:10:00,29.1,29.12,29.09,29.11,201800.0,15.0183,15.0286,15.0132,15.0235,201800.0
2007-04-30 12:20:00,29.11,29.16,29.1,29.16,174800.0,15.0235,15.0493,15.0183,15.0493,174800.0
2007-04-30 12:30:00,29.15,29.17,29.13,29.14,195100.0,15.0441,15.0544,15.0338,15.039,195100.0
2007-04-30 12:40:00,29.14,29.15,29.13,29.14,187700.0,15.039,15.0441,15.0338,15.039,187700.0
2007-04-30 12:50:00,29.14,29.14,29.1,29.11,422100.0,15.039,15.039,15.0183,15.0235,422100.0
2007-04-30 13:00:00,29.1,29.12,29.1,29.12,162700.0,15.0183,15.0286,15.0183,15.0286,162700.0
2007-04-30 13:10:00,29.12,29.12,29.09,29.11,377300.0,15.0286,15.0286,15.0132,15.0235,377300.0
2007-04-30 13:20:00,29.1,29.13,29.1,29.11,295700.0,15.0183,15.0338,15.0183,15.0235,295700.0
2007-04-30 13:30:00,29.12,29.13,29.1,29.1,333300.0,15.0286,15.0338,15.0183,15.0183,333300.0
2007-04-30 13:40:00,29.1,29.11,29.05,29.1,616700.0,15.0183,15.0235,14.9925,15.0183,616700.0
2007-04-30 13:50:00,29.1,29.1,29.09,29.09,150900.0,15.0183,15.0183,15.0132,15.0132,150900.0
2007-04-30 14:00:00,29.09,29.1,29.07,29.07,174200.0,15.0132,15.0183,15.0028,15.0028,174200.0
2007-04-30 14:10:00,29.07,29.09,29.07,29.08,110300.0,15.0028,15.0132,15.0028,15.008,110300.0
2007-04-30 14:20:00,29.08,29.1,29.07,29.1,192900.0,15.008,15.0183,15.0028,15.0183,192900.0
2007-04-30 14:30:00,29.1,29.1,29.07,29.08,579400.0,15.0183,15.0183,15.0028,15.008,579400.0
2007-04-30 14:40:00,29.07,29.08,29.0,29.01,403500.0,15.0028,15.008,14.9667,14.9719,403500.0
2007-04-30 14:50:00,29.02,29.02,28.98,28.98,369700.0,14.977,14.977,14.9564,14.9564,369700.0
2007-04-30 15:00:00,28.98,29.0,28.88,28.89,458000.0,14.9564,14.9667,14.9048,14.9099,458000.0
2007-04-30 15:10:00,28.89,28.93,28.86,28.91,562100.0,14.9099,14.9306,14.8945,14.9203,562100.0
2007-04-30 15:20:00,28.9,28.97,28.87,28.97,355500.0,14.9151,14.9512,14.8996,14.9512,355500.0
2007-04-30 15:30:00,28.97,28.99,28.95,28.97,425900.0,14.9512,14.9616,14.9409,14.9512,425900.0
2007-04-30 15:40:00,28.97,28.97,28.88,28.89,525000.0,14.9512,14.9512,14.9048,14.9099,525000.0
2007-04-30 15:50:00,28.89,28.9,28.85,28.86,715700.0,14.9099,14.9151,14.8893,14.8945,715700.0
2007-05-01 09:30:00,29.49,29.49,28.89,29.02,537800.0,15.2196,15.2196,14.9099,14.977,537800.0
2007-05-01 09:40:00,29.03,29.23,29.01,29.21,268900.0,14.9822,15.0854,14.9719,15.0751,268900.0
2007-05-01 09:50:00,29.22,29.22,29.06,29.11,142500.0,15.0803,15.0803,14.9977,15.0235,142500.0
2007-05-01 10:00:00,29.11,29.21,29.05,29.17,372900.0,15.0235,15.0751,14.9925,15.0544,372900.0
2007-05-01 10:10:00,29.17,29.28,29.05,29.06,551700.0,15.0544,15.1112,14.9925,14.9977,551700.0
2007-05-01 10:20:00,29.06,29.26,28.86,28.92,306600.0,14.9977,15.1009,14.8945,14.9254,306600.0
2007-05-01 10:30:00,28.91,29.04,28.88,29.04,277600.0,14.9203,14.9874,14.9048,14.9874,277600.0
2007-05-01 10:40:00,29.04,29.12,28.99,28.99,169100.0,14.9874,15.0286,14.9616,14.9616,169100.0
2007-05-01 10:50:00,29.0,29.07,28.99,29.07,102900.0,14.9667,15.0028,14.9616,15.0028,102900.0
2007-05-01 11:00:00,29.07,29.08,28.97,28.97,66300.0,15.0028,15.008,14.9512,14.9512,66300.0
2007-05-01 11:10:00,28.98,29.0,28.91,28.99,126500.0,14.9564,14.9667,14.9203,14.9616,126500.0
2007-05-01 11:20:00,28.98,29.0,28.93,28.93,164900.0,14.9564,14.9667,14.9306,14.9306,164900.0
2007-05-01 11:30:00,28.93,28.98,28.91,28.95,256500.0,14.9306,14.9564,14.9203,14.9409,256500.0
2007-05-01 11:40:00,28.94,28.98,28.92,28.92,193500.0,14.9357,14.9564,14.9254,14.9254,193500.0
2007-05-01 11:50:00,28.92,28.93,28.85,28.85,170400.0,14.9254,14.9306,14.8893,14.8893,170400.0
2007-05-01 12:00:00,28.85,28.88,28.84,28.86,134300.0,14.8893,14.9048,14.8841,14.8945,134300.0
2007-05-01 12:10:00,28.87,28.9,28.84,28.88,147600.0,14.8996,14.9151,14.8841,14.9048,147600.0
2007-05-01 12:20:00,28.88,28.89,28.84,28.86,73100.0,14.9048,14.9099,14.8841,14.8945,73100.0
2007-05-01 12:30:00,28.85,28.89,28.84,28.88,120500.0,14.8893,14.9099,14.8841,14.9048,120500.0
2007-05-01 12:40:00,28.89,28.9,28.82,28.85,298200.0,14.9099,14.9151,14.8738,14.8893,298200.0
2007-05-01 12:50:00,28.85,28.86,28.82,28.84,154200.0,14.8893,14.8945,14.8738,14.8841,154200.0
2007-05-01 13:00:00,28.83,28.85,28.82,28.84,127600.0,14.879,14.8893,14.8738,14.8841,127600.0
2007-05-01 13:10:00,28.83,28.84,28.79,28.8,259000.0,14.879,14.8841,14.8583,14.8635,259000.0
2007-05-01 13:20:00,28.81,28.83,28.78,28.82,280200.0,14.8687,14.879,14.8532,14.8738,280200.0
2007-05-01 13:30:00,28.82,28.83,28.79,28.81,202400.0,14.8738,14.879,14.8583,14.8687,202400.0
2007-05-01 13:40:00,28.81,28.83,28.8,28.81,301300.0,14.8687,14.879,14.8635,14.8687,301300.0
2007-05-01 13:50:00,28.81,28.83,28.8,28.8,366500.0,14.8687,14.879,14.8635,14.8635,366500.0
2007-05-01 14:00:00,28.8,28.84,28.77,28.81,253300.0,14.8635,14.8841,14.848,14.8687,253300.0
2007-05-01 14:10:00,28.82,28.82,28.73,28.74,353500.0,14.8738,14.8738,14.8274,14.8325,353500.0
2007-05-01 14:20:00,28.73,28.79,28.71,28.75,304800.0,14.8274,14.8583,14.817,14.8377,304800.0
2007-05-01 14:30:00,28.76,28.8,28.76,28.78,148900.0,14.8429,14.8635,14.8429,14.8532,148900.0
2007-05-01 14:40:00,28.78,28.8,28.77,28.78,188700.0,14.8532,14.8635,14.848,14.8532,188700.0
2007-05-01 14:50:00,28.78,28.79,28.75,28.75,207400.0,14.8532,14.8583,14.8377,14.8377,207400.0
2007-05-01 15:00:00,28.76,28.78,28.7,28.7,461200.0,14.8429,14.8532,14.8119,14.8119,461200.0
2007-05-01 15:10:00,28.71,28.73,28.69,28.69,159400.0,14.817,14.8274,14.8067,14.8067,159400.0
2007-05-01 15:20:00,28.69,28.72,28.67,28.68,900700.0,14.8067,14.8222,14.7964,14.8016,900700.0
2007-05-01 15:30:00,28.67,28.7,28.67,28.69,248100.0,14.7964,14.8119,14.7964,14.8067,248100.0
2007-05-01 15:40:00,28.69,28.71,28.67,28.7,476700.0,14.8067,14.817,14.7964,14.8119,476700.0
2007-05-01 15:50:00,28.7,28.7,28.65,28.67,501400.0,14.8119,14.8119,14.7861,14.7964,501400.0
2007-05-02 09:30:00,28.8,28.98,28.72,28.76,531000.0,14.8635,14.9564,14.8222,14.8429,531000.0
2007-05-02 09:40:00,28.76,28.78,28.72,28.74,506700.0,14.8429,14.8532,14.8222,14.8325,506700.0
2007-05-02 09:50:00,28.73,28.75,28.6,28.68,449800.0,14.8274,14.8377,14.7603,14.8016,449800.0
2007-05-02 10:00:00,28.68,28.79,28.64,28.7,688400.0,14.8016,14.8583,14.7809,14.8119,688400.0
2007-05-02 10:10:00,28.7,28.75,28.67,28.69,330900.0,14.8119,14.8377,14.7964,14.8067,330900.0
2007-05-02 10:20:00,28.69,28.75,28.69,28.72,155200.0,14.8067,14.8377,14.8067,14.8222,155200.0
2007-05-02 10:30:00,28.72,28.78,28.7,28.73,1017800.0,14.8222,14.8532,14.8119,14.8274,1017800.0
2007-05-02 10:40:00,28.72,28.78,28.7,28.73,540800.0,14.8222,14.8532,14.8119,14.8274,540800.0
2007-05-02 10:50:00,28.74,28.74,28.67,28.74,510900.0,14.8325,14.8325,14.7964,14.8325,510900.0
2007-05-02 11:00:00,28.73,28.74,28.68,28.68,382800.0,14.8274,14.8325,14.8016,14.8016,382800.0
2007-05-02 11:10:00,28.69,28.69,28.62,28.62,437800.0,14.8067,14.8067,14.7706,14.7706,437800.0
2007-05-02 11:20:00,28.62,28.65,28.62,28.62,235000.0,14.7706,14.7861,14.7706,14.7706,235000.0
2007-05-02 11:30:00,28.62,28.7,28.62,28.7,193300.0,14.7706,14.8119,14.7706,14.8119,193300.0
2007-05-02 11:40:00,28.7,28.72,28.69,28.7,533500.0,14.8119,14.8222,14.8067,14.8119,533500.0
2007-05-02 11:50:00,28.71,28.71,28.69,28.7,117200.0,14.817,14.817,14.8067,14.8119,117200.0
2007-05-02 12:00:00,28.7,28.7,28.67,28.68,286500.0,14.8119,14.8119,14.7964,14.8016,286500.0
2007-05-02 12:10:00,28.68,28.69,28.66,28.68,96400.0,14.8016,14.8067,14.7912,14.8016,96400.0
2007-05-02 12:20:00,28.68,28.73,28.68,28.71,419600.0,14.8016,14.8274,14.8016,14.817,419600.0
2007-05-02 12:30:00,28.7,28.72,28.68,28.69,418200.0,14.8119,14.8222,14.8016,14.8067,418200.0
2007-05-02 12:40:00,28.68,28.7,28.66,28.67,237200.0,14.8016,14.8119,14.7912,14.7964,237200.0
2007-05-02 12:50:00,28.66,28.69,28.66,28.66,177600.0,14.7912,14.8067,14.7912,14.7912,177600.0
2007-05-02 13:00:00,28.67,28.68,28.63,28.66,309100.0,14.7964,14.8016,14.7758,14.7912,309100.0
2007-05-02 13:10:00,28.66,28.67,28.65,28.67,123700.0,14.7912,14.7964,14.7861,14.7964,123700.0
2007-05-02 13:20:00,28.66,28.71,28.66,28.69,153500.0,14.7912,14.817,14.7912,14.8067,153500.0
2007-05-02 13:30:00,28.69,28.7,28.67,28.7,180100.0,14.8067,14.8119,14.7964,14.8119,180100.0
2007-05-02 13:40:00,28.7,28.71,28.69,28.69,112000.0,14.8119,14.817,14.8067,14.8067,112000.0
2007-05-02 13:50:00,28.69,28.7,28.68,28.69,108300.0,14.8067,14.8119,14.8016,14.8067,108300.0
2007-05-02 14:00:00,28.69,28.69,28.67,28.68,72500.0,14.8067,14.8067,14.7964,14.8016,72500.0
2007-05-02 14:10:00,28.68,28.69,28.66,28.67,215600.0,14.8016,14.8067,14.7912,14.7964,215600.0
2007-05-02 14:20:00,28.66,28.7,28.66,28.69,424800.0,14.7912,14.8119,14.7912,14.8067,424800.0
2007-05-02 14:30:00,28.68,28.69,28.65,28.65,156000.0,14.8016,14.8067,14.7861,14.7861,156000.0
2007-05-02 14:40:00,28.65,28.7,28.65,28.66,383900.0,14.7861,14.8119,14.7861,14.7912,383900.0
2007-05-02 14:50:00,28.67,28.68,28.65,28.67,311400.0,14.7964,14.8016,14.7861,14.7964,311400.0
2007-05-02 15:00:00,28.66,28.67,28.6,28.62,294300.0,14.7912,14.7964,14.7603,14.7706,294300.0
2007-05-02 15:10:00,28.62,28.67,28.61,28.64,502500.0,14.7706,14.7964,14.7654,14.7809,502500.0
2007-05-02 15:20:00,28.64,28.65,28.63,28.63,336300.0,14.7809,14.7861,14.7758,14.7758,336300.0
2007-05-02 15:30:00,28.63,28.66,28.63,28.66,607200.0,14.7758,14.7912,14.7758,14.7912,607200.0
2007-05-02 15:40:00,28.65,28.68,28.63,28.65,1122900.0,14.7861,14.8016,14.7758,14.7861,1122900.0
2007-05-02 15:50:00,28.65,28.71,28.64,28.68,983300.0,14.7861,14.817,14.7809,14.8016,983300.0
2007-05-03 09:30:00,28.69,29.07,28.69,29.05,426700.0,14.8067,15.0028,14.8067,14.9925,426700.0
2007-05-03 09:40:00,29.03,29.08,28.99,29.01,300400.0,14.9822,15.008,14.9616,14.9719,300400.0
2007-05-03 09:50:00,29.0,29.05,28.98,29.0,389500.0,14.9667,14.9925,14.9564,14.9667,389500.0
2007-05-03 10:00:00,29.01,29.1,28.98,29.03,226000.0,14.9719,15.0183,14.9564,14.9822,226000.0
2007-05-03 10:10:00,29.02,29.06,29.0,29.02,336700.0,14.977,14.9977,14.9667,14.977,336700.0
2007-05-03 10:20:00,29.02,29.18,29.02,29.15,949600.0,14.977,15.0596,14.977,15.0441,949600.0
2007-05-03 10:30:00,29.16,29.33,29.13,29.31,847100.0,15.0493,15.137,15.0338,15.1267,847100.0
2007-05-03 10:40:00,29.31,29.4,29.27,29.35,1107000.0,15.1267,15.1732,15.1061,15.1473,1107000.0
2007-05-03 10:50:00,29.35,29.53,29.34,29.51,929100.0,15.1473,15.2402,15.1422,15.2299,929100.0
2007-05-03 11:00:00,29.5,29.56,29.45,29.45,706400.0,15.2248,15.2557,15.199,15.199,706400.0
2007-05-03 11:10:00,29.46,29.46,29.37,29.42,436100.0,15.2041,15.2041,15.1577,15.1835,436100.0
2007-05-03 11:20:00,29.42,29.59,29.41,29.52,544200.0,15.1835,15.2712,15.1783,15.2351,544200.0
2007-05-03 11:30:00,29.52,29.55,29.46,29.55,198400.0,15.2351,15.2506,15.2041,15.2506,198400.0
2007-05-03 11:40:00,29.53,29.54,29.4,29.41,175100.0,15.2402,15.2454,15.1732,15.1783,175100.0
2007-05-03 11:50:00,29.41,29.43,29.4,29.43,270600.0,15.1783,15.1886,15.1732,15.1886,270600.0
2007-05-03 12:00:00,29.43,29.43,29.35,29.38,335700.0,15.1886,15.1886,15.1473,15.1628,335700.0
2007-05-03 12:10:00,29.38,29.44,29.38,29.43,240100.0,15.1628,15.1938,15.1628,15.1886,240100.0
2007-05-03 12:20:00,29.43,29.44,29.39,29.42,176800.0,15.1886,15.1938,15.168,15.1835,176800.0
2007-05-03 12:30:00,29.42,29.42,29.4,29.42,148500.0,15.1835,15.1835,15.1732,15.1835,148500.0
2007-05-03 12:40:00,29.41,29.47,29.4,29.4,166500.0,15.1783,15.2093,15.1732,15.1732,166500.0
2007-05-03 12:50:00,29.41,29.41,29.34,29.37,252100.0,15.1783,15.1783,15.1422,15.1577,252100.0
2007-05-03 13:00:00,29.37,29.4,29.35,29.35,87800.0,15.1577,15.1732,15.1473,15.1473,87800.0
2007-05-03 13:10:00,29.35,29.36,29.3,29.3,159100.0,15.1473,15.1525,15.1215,15.1215,159100.0
2007-05-03 13:20:00,29.3,29.32,29.3,29.31,106000.0,15.1215,15.1319,15.1215,15.1267,106000.0
2007-05-03 13:30:00,29.3,29.33,29.3,29.3,138900.0,15.1215,15.137,15.1215,15.1215,138900.0
2007-05-03 13:40:00,29.31,29.35,29.3,29.35,301600.0,15.1267,15.1473,15.1215,15.1473,301600.0
2007-05-03 13:50:00,29.35,29.35,29.31,29.31,182300.0,15.1473,15.1473,15.1267,15.1267,182300.0
2007-05-03 14:00:00,29.31,29.32,29.27,29.3,201800.0,15.1267,15.1319,15.1061,15.1215,201800.0
2007-05-03 14:10:00,29.31,29.32,29.3,29.3,81400.0,15.1267,15.1319,15.1215,15.1215,81400.0
2007-05-03 14:20:00,29.3,29.31,29.3,29.31,146300.0,15.1215,15.1267,15.1215,15.1267,146300.0
2007-05-03 14:30:00,29.3,29.32,29.25,29.31,353000.0,15.1215,15.1319,15.0957,15.1267,353000.0
2007-05-03 14:40:00,29.32,29.32,29.3,29.3,89000.0,15.1319,15.1319,15.1215,15.1215,89000.0
2007-05-03 14:50:00,29.31,29.32,29.28,29.3,82700.0,15.1267,15.1319,15.1112,15.1215,82700.0
2007-05-03 15:00:00,29.3,29.31,29.27,29.28,298500.0,15.1215,15.1267,15.1061,15.1112,298500.0
2007-05-03 15:10:00,29.27,29.28,29.25,29.26,239900.0,15.1061,15.1112,15.0957,15.1009,239900.0
2007-05-03 15:20:00,29.26,29.28,29.24,29.25,258600.0,15.1009,15.1112,15.0906,15.0957,258600.0
2007-05-03 15:30:00,29.26,29.29,29.24,29.29,359000.0,15.1009,15.1164,15.0906,15.1164,359000.0
2007-05-03 15:40:00,29.29,29.31,29.29,29.31,654000.0,15.1164,15.1267,15.1164,15.1267,654000.0
2007-05-03 15:50:00,29.31,29.38,29.28,29.34,956800.0,15.1267,15.1628,15.1112,15.1422,956800.0
2007-05-04 09:30:00,29.39,29.49,29.35,29.44,383900.0,15.168,15.2196,15.1473,15.1938,383900.0
2007-05-04 09:40:00,29.44,29.59,29.42,29.58,353800.0,15.1938,15.2712,15.1835,15.266,353800.0
2007-05-04 09:50:00,29.57,29.64,29.55,29.55,304300.0,15.2609,15.297,15.2506,15.2506,304300.0
2007-05-04 10:00:00,29.56,29.71,29.54,29.65,444000.0,15.2557,15.3331,15.2454,15.3022,444000.0
2007-05-04 10:10:00,29.65,29.79,29.55,29.73,1388800.0,15.3022,15.3744,15.2506,15.3435,1388800.0
2007-05-04 10:20:00,29.72,29.81,29.71,29.79,302300.0,15.3383,15.3847,15.3331,15.3744,302300.0
2007-05-04 10:30:00,29.78,29.8,29.61,29.62,216900.0,15.3693,15.3796,15.2815,15.2867,216900.0
2007-05-04 10:40:00,29.62,29.71,29.59,29.69,856400.0,15.2867,15.3331,15.2712,15.3228,856400.0
2007-05-04 10:50:00,29.69,29.73,29.67,29.72,208300.0,15.3228,15.3435,15.3125,15.3383,208300.0
2007-05-04 11:00:00,29.7,29.74,29.65,29.67,226300.0,15.328,15.3486,15.3022,15.3125,226300.0
2007-05-04 11:10:00,29.67,29.74,29.62,29.68,249900.0,15.3125,15.3486,15.2867,15.3177,249900.0
2007-05-04 11:20:00,29.69,29.69,29.59,29.61,185400.0,15.3228,15.3228,15.2712,15.2815,185400.0
2007-05-04 11:30:00,29.6,29.72,29.6,29.66,196800.0,15.2764,15.3383,15.2764,15.3073,196800.0
2007-05-04 11:40:00,29.66,29.72,29.63,29.69,164900.0,15.3073,15.3383,15.2919,15.3228,164900.0
2007-05-04 11:50:00,29.68,29.74,29.65,29.73,159400.0,15.3177,15.3486,15.3022,15.3435,159400.0
2007-05-04 12:00:00,29.74,29.8,29.73,29.77,331500.0,15.3486,15.3796,15.3435,15.3641,331500.0
2007-05-04 12:10:00,29.76,29.77,29.7,29.73,195700.0,15.3589,15.3641,15.328,15.3435,195700.0
2007-05-04 12:20:00,29.74,29.75,29.7,29.74,183900.0,15.3486,15.3538,15.328,15.3486,183900.0
2007-05-04 12:30:00,29.74,29.76,29.7,29.71,189500.0,15.3486,15.3589,15.328,15.3331,189500.0
2007-05-04 12:40:00,29.7,29.76,29.7,29.74,196000.0,15.328,15.3589,15.328,15.3486,196000.0
2007-05-04 12:50:00,29.74,29.79,29.72,29.75,148800.0,15.3486,15.3744,15.3383,15.3538,148800.0
2007-05-04 13:00:00,29.76,29.78,29.72,29.73,90400.0,15.3589,15.3693,15.3383,15.3435,90400.0
2007-05-04 13:10:00,29.73,29.76,29.71,29.71,91500.0,15.3435,15.3589,15.3331,15.3331,91500.0
2007-05-04 13:20:00,29.71,29.8,29.71,29.79,563000.0,15.3331,15.3796,15.3331,15.3744,563000.0
2007-05-04 13:30:00,29.79,29.85,29.74,29.74,571900.0,15.3744,15.4054,15.3486,15.3486,571900.0
2007-05-04 13:40:00,29.74,29.75,29.7,29.71,203300.0,15.3486,15.3538,15.328,15.3331,203300.0
2007-05-04 13:50:00,29.72,29.74,29.7,29.73,431300.0,15.3383,15.3486,15.328,15.3435,431300.0
2007-05-04 14:00:00,29.72,29.85,29.72,29.83,395200.0,15.3383,15.4054,15.3383,15.3951,395200.0
2007-05-04 14:10:00,29.83,29.84,29.75,29.76,396300.0,15.3951,15.4002,15.3538,15.3589,396300.0
2007-05-04 14:20:00,29.75,29.79,29.74,29.78,481400.0,15.3538,15.3744,15.3486,15.3693,481400.0
2007-05-04 14:30:00,29.77,29.8,29.76,29.77,166200.0,15.3641,15.3796,15.3589,15.3641,166200.0
2007-05-04 14:40:00,29.77,29.8,29.77,29.79,69900.0,15.3641,15.3796,15.3641,15.3744,69900.0
2007-05-04 14:50:00,29.78,29.81,29.73,29.81,194900.0,15.3693,15.3847,15.3435,15.3847,194900.0
2007-05-04 15:00:00,29.8,29.9,29.8,29.87,404300.0,15.3796,15.4312,15.3796,15.4157,404300.0
2007-05-04 15:10:00,29.88,29.95,29.87,29.92,755300.0,15.4209,15.457,15.4157,15.4415,755300.0
2007-05-04 15:20:00,29.92,29.98,29.92,29.96,604500.0,15.4415,15.4725,15.4415,15.4622,604500.0
2007-05-04 15:30:00,29.96,30.01,29.95,29.96,1100000.0,15.4622,15.488,15.457,15.4622,1100000.0
2007-05-04 15:40:00,29.95,29.97,29.9,29.95,548100.0,15.457,15.4673,15.4312,15.457,548100.0
2007-05-04 15:50:00,29.94,30.05,29.94,30.05,1159900.0,15.4518,15.5086,15.4518,15.5086,1159900.0
2007-05-07 09:30:00,30.0,30.18,29.9,30.09,713800.0,15.4828,15.5757,15.4312,15.5293,713800.0
2007-05-07 09:40:00,30.1,30.19,30.03,30.03,317600.0,15.5344,15.5809,15.4983,15.4983,317600.0
2007-05-07 09:50:00,30.03,30.08,30.01,30.05,265800.0,15.4983,15.5241,15.488,15.5086,265800.0
2007-05-07 10:00:00,30.05,30.1,30.03,30.07,223300.0,15.5086,15.5344,15.4983,15.5189,223300.0
2007-05-07 10:10:00,30.08,30.15,30.07,30.15,204100.0,15.5241,15.5602,15.5189,15.5602,204100.0
2007-05-07 10:20:00,30.15,30.26,30.14,30.22,368300.0,15.5602,15.617,15.5551,15.5963,368300.0
2007-05-07 10:30:00,30.21,30.21,30.08,30.1,253900.0,15.5912,15.5912,15.5241,15.5344,253900.0
2007-05-07 10:40:00,30.1,30.13,30.05,30.07,597300.0,15.5344,15.5499,15.5086,15.5189,597300.0
2007-05-07 10:50:00,30.06,30.11,30.04,30.07,209600.0,15.5138,15.5396,15.5035,15.5189,209600.0
2007-05-07 11:00:00,30.08,30.09,30.03,30.03,235900.0,15.5241,15.5293,15.4983,15.4983,235900.0
2007-05-07 11:10:00,30.04,30.14,30.04,30.09,288900.0,15.5035,15.5551,15.5035,15.5293,288900.0
2007-05-07 11:20:00,30.09,30.1,30.05,30.05,198200.0,15.5293,15.5344,15.5086,15.5086,198200.0
2007-05-07 11:30:00,30.05,30.07,30.0,30.02,369900.0,15.5086,15.5189,15.4828,15.4931,369900.0
2007-05-07 11:40:00,30.02,30.04,30.01,30.02,188200.0,15.4931,15.5035,15.488,15.4931,188200.0
2007-05-07 11:50:00,30.02,30.03,30.0,30.01,216400.0,15.4931,15.4983,15.4828,15.488,216400.0
2007-05-07 12:00:00,30.01,30.07,30.01,30.05,176400.0,15.488,15.5189,15.488,15.5086,176400.0
2007-05-07 12:10:00,30.05,30.05,30.0,30.0,162800.0,15.5086,15.5086,15.4828,15.4828,162800.0
2007-05-07 12:20:00,30.0,30.02,30.0,30.0,188000.0,15.4828,15.4931,15.4828,15.4828,188000.0
2007-05-07 12:30:00,30.0,30.01,30.0,30.0,53700.0,15.4828,15.488,15.4828,15.4828,53700.0
2007-05-07 12:40:00,30.0,30.01,30.0,30.01,114300.0,15.4828,15.488,15.4828,15.488,114300.0
2007-05-07 12:50:00,30.0,30.01,30.0,30.0,62600.0,15.4828,15.488,15.4828,15.4828,62600.0
2007-05-07 13:00:00,30.0,30.01,30.0,30.01,85500.0,15.4828,15.488,15.4828,15.488,85500.0
2007-05-07 13:10:00,30.0,30.02,30.0,30.02,125200.0,15.4828,15.4931,15.4828,15.4931,125200.0
2007-05-07 13:20:00,30.01,30.02,30.0,30.0,114600.0,15.488,15.4931,15.4828,15.4828,114600.0
2007-05-07 13:30:00,30.01,30.02,30.0,30.01,121500.0,15.488,15.4931,15.4828,15.488,121500.0
2007-05-07 13:40:00,30.02,30.03,30.0,30.02,146900.0,15.4931,15.4983,15.4828,15.4931,146900.0
2007-05-07 13:50:00,30.02,30.06,30.02,30.04,176800.0,15.4931,15.5138,15.4931,15.5035,176800.0
2007-05-07 14:00:00,30.04,30.04,30.0,30.0,194300.0,15.5035,15.5035,15.4828,15.4828,194300.0
2007-05-07 14:10:00,30.01,30.03,30.0,30.01,82700.0,15.488,15.4983,15.4828,15.488,82700.0
2007-05-07 14:20:00,30.01,30.04,30.01,30.03,79800.0,15.488,15.5035,15.488,15.4983,79800.0
2007-05-07 14:30:00,30.03,30.04,30.0,30.01,248200.0,15.4983,15.5035,15.4828,15.488,248200.0
2007-05-07 14:40:00,30.01,30.02,30.0,30.01,302300.0,15.488,15.4931,15.4828,15.488,302300.0
2007-05-07 14:50:00,30.02,30.05,30.0,30.02,1035800.0,15.4931,15.5086,15.4828,15.4931,1035800.0
2007-05-07 15:00:00,30.03,30.03,30.0,30.02,379300.0,15.4983,15.4983,15.4828,15.4931,379300.0
2007-05-07 15:10:00,30.02,30.04,30.02,30.02,236100.0,15.4931,15.5035,15.4931,15.4931,236100.0
2007-05-07 15:20:00,30.03,30.03,30.0,30.03,326600.0,15.4983,15.4983,15.4828,15.4983,326600.0
2007-05-07 15:30:00,30.03,30.08,30.02,30.06,365400.0,15.4983,15.5241,15.4931,15.5138,365400.0
2007-05-07 15:40:00,30.07,30.12,30.06,30.11,506500.0,15.5189,15.5447,15.5138,15.5396,506500.0
2007-05-07 15:50:00,30.11,30.12,30.07,30.09,599200.0,15.5396,15.5447,15.5189,15.5293,599200.0
2007-05-08 09:30:00,30.0,30.06,29.92,30.01,540600.0,15.4828,15.5138,15.4415,15.488,540600.0
2007-05-08 09:40:00,30.01,30.12,29.96,30.11,252600.0,15.488,15.5447,15.4622,15.5396,252600.0
2007-05-08 09:50:00,30.1,30.15,30.1,30.12,204000.0,15.5344,15.5602,15.5344,15.5447,204000.0
2007-05-08 10:00:00,30.12,30.2,30.11,30.17,265900.0,15.5447,15.586,15.5396,15.5705,265900.0
2007-05-08 10:10:00,30.17,30.17,30.11,30.16,215500.0,15.5705,15.5705,15.5396,15.5654,215500.0
2007-05-08 10:20:00,30.17,30.17,30.07,30.14,1020500.0,15.5705,15.5705,15.5189,15.5551,1020500.0
2007-05-08 10:30:00,30.15,30.18,30.1,30.16,196100.0,15.5602,15.5757,15.5344,15.5654,196100.0
2007-05-08 10:40:00,30.16,30.24,30.15,30.23,245600.0,15.5654,15.6067,15.5602,15.6015,245600.0
2007-05-08 10:50:00,30.22,30.24,30.21,30.23,142100.0,15.5963,15.6067,15.5912,15.6015,142100.0
2007-05-08 11:00:00,30.23,30.24,30.17,30.17,124300.0,15.6015,15.6067,15.5705,15.5705,124300.0
2007-05-08 11:10:00,30.17,30.2,30.16,30.2,248400.0,15.5705,15.586,15.5654,15.586,248400.0
2007-05-08 11:20:00,30.2,30.2,30.15,30.16,124000.0,15.586,15.586,15.5602,15.5654,124000.0
2007-05-08 11:30:00,30.16,30.18,30.15,30.17,144100.0,15.5654,15.5757,15.5602,15.5705,144100.0
2007-05-08 11:40:00,30.16,30.17,30.15,30.15,115500.0,15.5654,15.5705,15.5602,15.5602,115500.0
2007-05-08 11:50:00,30.15,30.16,30.12,30.12,185000.0,15.5602,15.5654,15.5447,15.5447,185000.0
2007-05-08 12:00:00,30.13,30.13,30.1,30.1,152000.0,15.5499,15.5499,15.5344,15.5344,152000.0
2007-05-08 12:10:00,30.11,30.12,30.07,30.12,191400.0,15.5396,15.5447,15.5189,15.5447,191400.0
2007-05-08 12:20:00,30.11,30.12,30.09,30.09,194100.0,15.5396,15.5447,15.5293,15.5293,194100.0
2007-05-08 12:30:00,30.1,30.11,30.09,30.09,151500.0,15.5344,15.5396,15.5293,15.5293,151500.0
2007-05-08 12:40:00,30.09,30.17,30.09,30.17,237600.0,15.5293,15.5705,15.5293,15.5705,237600.0
2007-05-08 12:50:00,30.17,30.21,30.17,30.2,147800.0,15.5705,15.5912,15.5705,15.586,147800.0
2007-05-08 13:00:00,30.2,30.2,30.16,30.19,186700.0,15.586,15.586,15.5654,15.5809,186700.0
2007-05-08 13:10:00,30.2,30.21,30.18,30.19,168700.0,15.586,15.5912,15.5757,15.5809,168700.0
2007-05-08 13:20:00,30.19,30.23,30.19,30.2,198400.0,15.5809,15.6015,15.5809,15.586,198400.0
2007-05-08 13:30:00,30.2,30.21,30.2,30.2,73800.0,15.586,15.5912,15.586,15.586,73800.0
2007-05-08 13:40:00,30.2,30.21,30.18,30.2,103300.0,15.586,15.5912,15.5757,15.586,103300.0
2007-05-08 13:50:00,30.2,30.2,30.19,30.19,61500.0,15.586,15.586,15.5809,15.5809,61500.0
2007-05-08 14:00:00,30.2,30.2,30.19,30.2,83600.0,15.586,15.586,15.5809,15.586,83600.0
2007-05-08 14:10:00,30.2,30.21,30.19,30.2,194200.0,15.586,15.5912,15.5809,15.586,194200.0
2007-05-08 14:20:00,30.2,30.21,30.17,30.19,177700.0,15.586,15.5912,15.5705,15.5809,177700.0
2007-05-08 14:30:00,30.18,30.25,30.18,30.19,320300.0,15.5757,15.6118,15.5757,15.5809,320300.0
2007-05-08 14:40:00,30.19,30.22,30.18,30.2,129700.0,15.5809,15.5963,15.5757,15.586,129700.0
2007-05-08 14:50:00,30.21,30.24,30.19,30.24,164300.0,15.5912,15.6067,15.5809,15.6067,164300.0
2007-05-08 15:00:00,30.23,30.24,30.22,30.22,137200.0,15.6015,15.6067,15.5963,15.5963,137200.0
2007-05-08 15:10:00,30.22,30.23,30.2,30.21,160000.0,15.5963,15.6015,15.586,15.5912,160000.0
2007-05-08 15:20:00,30.2,30.21,30.18,30.19,248500.0,15.586,15.5912,15.5757,15.5809,248500.0
2007-05-08 15:30:00,30.19,30.24,30.19,30.23,465600.0,15.5809,15.6067,15.5809,15.6015,465600.0
2007-05-08 15:40:00,30.23,30.25,30.17,30.2,572200.0,15.6015,15.6118,15.5705,15.586,572200.0
2007-05-08 15:50:00,30.2,30.24,30.19,30.21,344400.0,15.586,15.6067,15.5809,15.5912,344400.0
2007-05-09 09:30:00,30.2,30.21,30.1,30.11,296900.0,15.586,15.5912,15.5344,15.5396,296900.0
2007-05-09 09:40:00,30.11,30.18,30.08,30.1,212400.0,15.5396,15.5757,15.5241,15.5344,212400.0
2007-05-09 09:50:00,30.09,30.18,30.05,30.14,135200.0,15.5293,15.5757,15.5086,15.5551,135200.0
2007-05-09 10:00:00,30.14,30.19,30.1,30.16,119300.0,15.5551,15.5809,15.5344,15.5654,119300.0
2007-05-09 10:10:00,30.17,30.21,30.16,30.19,125300.0,15.5705,15.5912,15.5654,15.5809,125300.0
2007-05-09 10:20:00,30.2,30.23,30.17,30.2,302500.0,15.586,15.6015,15.5705,15.586,302500.0
2007-05-09 10:30:00,30.21,30.24,30.19,30.23,130300.0,15.5912,15.6067,15.5809,15.6015,130300.0
2007-05-09 10:40:00,30.23,30.25,30.2,30.24,149000.0,15.6015,15.6118,15.586,15.6067,149000.0
2007-05-09 10:50:00,30.24,30.25,30.21,30.23,107900.0,15.6067,15.6118,15.5912,15.6015,107900.0
2007-05-09 11:00:00,30.24,30.28,30.21,30.27,158100.0,15.6067,15.6273,15.5912,15.6222,158100.0
2007-05-09 11:10:00,30.27,30.35,30.24,30.26,348300.0,15.6222,15.6634,15.6067,15.617,348300.0
2007-05-09 11:20:00,30.25,30.25,30.21,30.22,119400.0,15.6118,15.6118,15.5912,15.5963,119400.0
2007-05-09 11:30:00,30.21,30.26,30.21,30.23,214800.0,15.5912,15.617,15.5912,15.6015,214800.0
2007-05-09 11:40:00,30.23,30.28,30.22,30.24,208200.0,15.6015,15.6273,15.5963,15.6067,208200.0
2007-05-09 11:50:00,30.24,30.28,30.22,30.26,101500.0,15.6067,15.6273,15.5963,15.617,101500.0
2007-05-09 12:00:00,30.26,30.27,30.22,30.22,61500.0,15.617,15.6222,15.5963,15.5963,61500.0
2007-05-09 12:10:00,30.22,30.23,30.21,30.21,32400.0,15.5963,15.6015,15.5912,15.5912,32400.0
2007-05-09 12:20:00,30.21,30.27,30.2,30.23,207100.0,15.5912,15.6222,15.586,15.6015,207100.0
2007-05-09 12:30:00,30.23,30.23,30.2,30.22,48500.0,15.6015,15.6015,15.586,15.5963,48500.0
2007-05-09 12:40:00,30.23,30.23,30.18,30.2,59000.0,15.6015,15.6015,15.5757,15.586,59000.0
2007-05-09 12:50:00,30.2,30.21,30.16,30.17,50000.0,15.586,15.5912,15.5654,15.5705,50000.0
2007-05-09 13:00:00,30.17,30.18,30.13,30.15,75800.0,15.5705,15.5757,15.5499,15.5602,75800.0
2007-05-09 13:10:00,30.16,30.16,30.14,30.16,48000.0,15.5654,15.5654,15.5551,15.5654,48000.0
2007-05-09 13:20:00,30.16,30.16,30.13,30.15,32500.0,15.5654,15.5654,15.5499,15.5602,32500.0
2007-05-09 13:30:00,30.15,30.18,30.12,30.13,60600.0,15.5602,15.5757,15.5447,15.5499,60600.0
2007-05-09 13:40:00,30.13,30.18,30.12,30.16,53300.0,15.5499,15.5757,15.5447,15.5654,53300.0
2007-05-09 13:50:00,30.16,30.19,30.12,30.19,81000.0,15.5654,15.5809,15.5447,15.5809,81000.0
2007-05-09 14:00:00,30.19,30.24,30.16,30.21,219000.0,15.5809,15.6067,15.5654,15.5912,219000.0
2007-05-09 14:10:00,30.21,30.22,30.11,30.19,284000.0,15.5912,15.5963,15.5396,15.5809,284000.0
2007-05-09 14:20:00,30.2,30.29,30.12,30.12,273400.0,15.586,15.6325,15.5447,15.5447,273400.0
2007-05-09 14:30:00,30.13,30.16,30.1,30.15,167100.0,15.5499,15.5654,15.5344,15.5602,167100.0
2007-05-09 14:40:00,30.15,30.22,30.14,30.19,246200.0,15.5602,15.5963,15.5551,15.5809,246200.0
2007-05-09 14:50:00,30.19,30.22,30.15,30.16,329500.0,15.5809,15.5963,15.5602,15.5654,329500.0
2007-05-09 15:00:00,30.16,30.16,30.08,30.08,516100.0,15.5654,15.5654,15.5241,15.5241,516100.0
2007-05-09 15:10:00,30.09,30.16,30.08,30.13,408700.0,15.5293,15.5654,15.5241,15.5499,408700.0
2007-05-09 15:20:00,30.13,30.17,30.13,30.17,179300.0,15.5499,15.5705,15.5499,15.5705,179300.0
2007-05-09 15:30:00,30.18,30.2,30.12,30.13,282000.0,15.5757,15.586,15.5447,15.5499,282000.0
2007-05-09 15:40:00,30.14,30.22,30.11,30.21,720700.0,15.5551,15.5963,15.5396,15.5912,720700.0
2007-05-09 15:50:00,30.21,30.27,30.2,30.24,569500.0,15.5912,15.6222,15.586,15.6067,569500.0
2007-05-10 09:30:00,30.14,30.16,30.08,30.14,297200.0,15.5551,15.5654,15.5241,15.5551,297200.0
2007-05-10 09:40:00,30.14,30.15,30.1,30.1,192300.0,15.5551,15.5602,15.5344,15.5344,192300.0
2007-05-10 09:50:00,30.11,30.16,30.02,30.11,228400.0,15.5396,15.5654,15.4931,15.5396,228400.0
2007-05-10 10:00:00,30.11,30.13,30.09,30.12,120300.0,15.5396,15.5499,15.5293,15.5447,120300.0
2007-05-10 10:10:00,30.13,30.17,30.11,30.16,157100.0,15.5499,15.5705,15.5396,15.5654,157100.0
2007-05-10 10:20:00,30.16,30.19,30.15,30.17,97000.0,15.5654,15.5809,15.5602,15.5705,97000.0
2007-05-10 10:30:00,30.18,30.18,30.12,30.15,117600.0,15.5757,15.5757,15.5447,15.5602,117600.0
2007-05-10 10:40:00,30.15,30.17,30.13,30.14,75400.0,15.5602,15.5705,15.5499,15.5551,75400.0
2007-05-10 10:50:00,30.14,30.16,30.13,30.13,125100.0,15.5551,15.5654,15.5499,15.5499,125100.0
2007-05-10 11:00:00,30.13,30.14,30.1,30.11,168700.0,15.5499,15.5551,15.5344,15.5396,168700.0
2007-05-10 11:10:00,30.11,30.11,30.07,30.08,230600.0,15.5396,15.5396,15.5189,15.5241,230600.0
2007-05-10 11:20:00,30.09,30.09,30.0,30.04,145400.0,15.5293,15.5293,15.4828,15.5035,145400.0
2007-05-10 11:30:00,30.04,30.08,30.03,30.04,681700.0,15.5035,15.5241,15.4983,15.5035,681700.0
2007-05-10 11:40:00,30.05,30.05,29.99,30.0,130600.0,15.5086,15.5086,15.4776,15.4828,130600.0
2007-05-10 11:50:00,30.01,30.02,29.97,29.98,186800.0,15.488,15.4931,15.4673,15.4725,186800.0
2007-05-10 12:00:00,29.98,29.99,29.87,29.94,281500.0,15.4725,15.4776,15.4157,15.4518,281500.0
2007-05-10 12:10:00,29.94,30.0,29.94,29.95,104600.0,15.4518,15.4828,15.4518,15.457,104600.0
2007-05-10 12:20:00,29.96,29.99,29.94,29.98,81900.0,15.4622,15.4776,15.4518,15.4725,81900.0
2007-05-10 12:30:00,29.98,30.0,29.97,29.98,99600.0,15.4725,15.4828,15.4673,15.4725,99600.0
2007-05-10 12:40:00,29.98,30.0,29.98,29.99,62800.0,15.4725,15.4828,15.4725,15.4776,62800.0
2007-05-10 12:50:00,30.0,30.0,29.99,30.0,77700.0,15.4828,15.4828,15.4776,15.4828,77700.0
2007-05-10 13:00:00,30.0,30.1,29.99,30.0,184500.0,15.4828,15.5344,15.4776,15.4828,184500.0
2007-05-10 13:10:00,30.0,30.0,29.97,29.99,90600.0,15.4828,15.4828,15.4673,15.4776,90600.0
2007-05-10 13:20:00,29.99,30.0,29.97,29.98,111500.0,15.4776,15.4828,15.4673,15.4725,111500.0
2007-05-10 13:30:00,29.98,30.0,29.9,29.92,257100.0,15.4725,15.4828,15.4312,15.4415,257100.0
2007-05-10 13:40:00,29.92,29.94,29.85,29.85,317500.0,15.4415,15.4518,15.4054,15.4054,317500.0
2007-05-10 13:50:00,29.85,29.95,29.85,29.93,274400.0,15.4054,15.457,15.4054,15.4467,274400.0
2007-05-10 14:00:00,29.93,30.0,29.92,29.98,206700.0,15.4467,15.4828,15.4415,15.4725,206700.0
2007-05-10 14:10:00,29.98,30.0,29.95,29.95,189100.0,15.4725,15.4828,15.457,15.457,189100.0
2007-05-10 14:20:00,29.96,29.98,29.93,29.97,199600.0,15.4622,15.4725,15.4467,15.4673,199600.0
2007-05-10 14:30:00,29.97,30.01,29.97,30.01,177000.0,15.4673,15.488,15.4673,15.488,177000.0
2007-05-10 14:40:00,30.01,30.01,29.97,29.99,134000.0,15.488,15.488,15.4673,15.4776,134000.0
2007-05-10 14:50:00,29.99,30.0,29.97,29.97,82200.0,15.4776,15.4828,15.4673,15.4673,82200.0
2007-05-10 15:00:00,29.97,29.98,29.88,29.88,135000.0,15.4673,15.4725,15.4209,15.4209,135000.0
2007-05-10 15:10:00,29.88,29.98,29.87,29.95,225000.0,15.4209,15.4725,15.4157,15.457,225000.0
2007-05-10 15:20:00,29.95,29.97,29.95,29.95,117200.0,15.457,15.4673,15.457,15.457,117200.0
2007-05-10 15:30:00,29.96,29.96,29.93,29.94,186900.0,15.4622,15.4622,15.4467,15.4518,186900.0
2007-05-10 15:40:00,29.94,29.94,29.9,29.92,308100.0,15.4518,15.4518,15.4312,15.4415,308100.0
2007-05-10 15:50:00,29.92,29.94,29.88,29.89,479100.0,15.4415,15.4518,15.4209,15.426,479100.0
2007-05-11 09:30:00,29.81,30.0,29.57,29.81,240800.0,15.3847,15.4828,15.2609,15.3847,240800.0
2007-05-11 09:40:00,29.82,29.99,29.75,29.99,180600.0,15.3899,15.4776,15.3538,15.4776,180600.0
2007-05-11 09:50:00,29.98,30.09,29.94,29.97,245700.0,15.4725,15.5293,15.4518,15.4673,245700.0
2007-05-11 10:00:00,29.97,30.05,29.96,30.01,251700.0,15.4673,15.5086,15.4622,15.488,251700.0
2007-05-11 10:10:00,30.02,30.08,29.96,30.05,280200.0,15.4931,15.5241,15.4622,15.5086,280200.0
2007-05-11 10:20:00,30.05,30.06,29.98,30.0,177800.0,15.5086,15.5138,15.4725,15.4828,177800.0
2007-05-11 10:30:00,30.0,30.01,29.97,29.99,239900.0,15.4828,15.488,15.4673,15.4776,239900.0
2007-05-11 10:40:00,29.99,30.13,29.98,30.12,312300.0,15.4776,15.5499,15.4725,15.5447,312300.0
2007-05-11 10:50:00,30.12,30.16,30.1,30.12,312500.0,15.5447,15.5654,15.5344,15.5447,312500.0
2007-05-11 11:00:00,30.12,30.15,30.1,30.11,269200.0,15.5447,15.5602,15.5344,15.5396,269200.0
2007-05-11 11:10:00,30.11,30.17,30.09,30.11,299800.0,15.5396,15.5705,15.5293,15.5396,299800.0
2007-05-11 11:20:00,30.1,30.13,30.1,30.13,59300.0,15.5344,15.5499,15.5344,15.5499,59300.0
2007-05-11 11:30:00,30.13,30.13,30.1,30.1,64900.0,15.5499,15.5499,15.5344,15.5344,64900.0
2007-05-11 11:40:00,30.1,30.11,30.1,30.1,46000.0,15.5344,15.5396,15.5344,15.5344,46000.0
2007-05-11 11:50:00,30.1,30.11,30.09,30.11,134500.0,15.5344,15.5396,15.5293,15.5396,134500.0
2007-05-11 12:00:00,30.11,30.12,30.09,30.1,100900.0,15.5396,15.5447,15.5293,15.5344,100900.0
2007-05-11 12:10:00,30.1,30.11,30.1,30.11,35800.0,15.5344,15.5396,15.5344,15.5396,35800.0
2007-05-11 12:20:00,30.1,30.11,30.1,30.11,55600.0,15.5344,15.5396,15.5344,15.5396,55600.0
2007-05-11 12:30:00,30.1,30.11,30.09,30.11,110700.0,15.5344,15.5396,15.5293,15.5396,110700.0
2007-05-11 12:40:00,30.11,30.12,30.1,30.11,131500.0,15.5396,15.5447,15.5344,15.5396,131500.0
2007-05-11 12:50:00,30.11,30.11,30.06,30.09,284100.0,15.5396,15.5396,15.5138,15.5293,284100.0
2007-05-11 13:00:00,30.08,30.15,30.08,30.09,311700.0,15.5241,15.5602,15.5241,15.5293,311700.0
2007-05-11 13:10:00,30.09,30.13,30.08,30.12,156200.0,15.5293,15.5499,15.5241,15.5447,156200.0
2007-05-11 13:20:00,30.12,30.19,30.12,30.15,111800.0,15.5447,15.5809,15.5447,15.5602,111800.0
2007-05-11 13:30:00,30.16,30.17,30.14,30.16,53600.0,15.5654,15.5705,15.5551,15.5654,53600.0
2007-05-11 13:40:00,30.16,30.16,30.12,30.12,70100.0,15.5654,15.5654,15.5447,15.5447,70100.0
2007-05-11 13:50:00,30.11,30.12,30.1,30.11,49900.0,15.5396,15.5447,15.5344,15.5396,49900.0
2007-05-11 14:00:00,30.11,30.12,30.09,30.11,100000.0,15.5396,15.5447,15.5293,15.5396,100000.0
2007-05-11 14:10:00,30.11,30.14,30.1,30.13,98500.0,15.5396,15.5551,15.5344,15.5499,98500.0
2007-05-11 14:20:00,30.13,30.15,30.09,30.1,224400.0,15.5499,15.5602,15.5293,15.5344,224400.0
2007-05-11 14:30:00,30.1,30.12,30.07,30.11,159900.0,15.5344,15.5447,15.5189,15.5396,159900.0
2007-05-11 14:40:00,30.11,30.17,30.11,30.16,91900.0,15.5396,15.5705,15.5396,15.5654,91900.0
2007-05-11 14:50:00,30.16,30.19,30.11,30.16,249300.0,15.5654,15.5809,15.5396,15.5654,249300.0
2007-05-11 15:00:00,30.16,30.2,30.16,30.2,173100.0,15.5654,15.586,15.5654,15.586,173100.0
2007-05-11 15:10:00,30.2,30.23,30.19,30.2,162800.0,15.586,15.6015,15.5809,15.586,162800.0
2007-05-11 15:20:00,30.2,30.21,30.18,30.2,110000.0,15.586,15.5912,15.5757,15.586,110000.0
2007-05-11 15:30:00,30.2,30.25,30.19,30.2,157400.0,15.586,15.6118,15.5809,15.586,157400.0
2007-05-11 15:40:00,30.2,30.22,30.18,30.18,146300.0,15.586,15.5963,15.5757,15.5757,146300.0
2007-05-11 15:50:00,30.18,30.25,30.17,30.25,360900.0,15.5757,15.6118,15.5705,15.6118,360900.0
2007-05-14 09:30:00,30.19,30.24,30.02,30.22,206600.0,15.5809,15.6067,15.4931,15.5963,206600.0
2007-05-14 09:40:00,30.22,30.25,30.19,30.25,101400.0,15.5963,15.6118,15.5809,15.6118,101400.0
2007-05-14 09:50:00,30.25,30.33,30.24,30.32,182900.0,15.6118,15.6531,15.6067,15.648,182900.0
2007-05-14 10:00:00,30.3,30.33,30.28,30.31,99700.0,15.6376,15.6531,15.6273,15.6428,99700.0
2007-05-14 10:10:00,30.31,30.35,30.29,30.33,60100.0,15.6428,15.6634,15.6325,15.6531,60100.0
2007-05-14 10:20:00,30.33,30.37,30.28,30.37,157800.0,15.6531,15.6738,15.6273,15.6738,157800.0
2007-05-14 10:30:00,30.36,30.39,30.35,30.38,82700.0,15.6686,15.6841,15.6634,15.6789,82700.0
2007-05-14 10:40:00,30.38,30.41,30.36,30.4,174200.0,15.6789,15.6944,15.6686,15.6892,174200.0
2007-05-14 10:50:00,30.41,30.44,30.39,30.39,83000.0,15.6944,15.7099,15.6841,15.6841,83000.0
2007-05-14 11:00:00,30.39,30.39,30.3,30.31,132000.0,15.6841,15.6841,15.6376,15.6428,132000.0
2007-05-14 11:10:00,30.31,30.35,30.3,30.34,104400.0,15.6428,15.6634,15.6376,15.6583,104400.0
2007-05-14 11:20:00,30.33,30.37,30.32,30.34,154200.0,15.6531,15.6738,15.648,15.6583,154200.0
2007-05-14 11:30:00,30.34,30.38,30.34,30.38,89300.0,15.6583,15.6789,15.6583,15.6789,89300.0
2007-05-14 11:40:00,30.38,30.49,30.37,30.49,222300.0,15.6789,15.7357,15.6738,15.7357,222300.0
2007-05-14 11:50:00,30.49,30.49,30.45,30.48,101300.0,15.7357,15.7357,15.715,15.7305,101300.0
2007-05-14 12:00:00,30.49,30.5,30.46,30.47,90700.0,15.7357,15.7409,15.7202,15.7254,90700.0
2007-05-14 12:10:00,30.46,30.5,30.46,30.49,62000.0,15.7202,15.7409,15.7202,15.7357,62000.0
2007-05-14 12:20:00,30.5,30.5,30.47,30.47,80900.0,15.7409,15.7409,15.7254,15.7254,80900.0
2007-05-14 12:30:00,30.48,30.49,30.47,30.47,77800.0,15.7305,15.7357,15.7254,15.7254,77800.0
2007-05-14 12:40:00,30.47,30.48,30.42,30.42,102300.0,15.7254,15.7305,15.6996,15.6996,102300.0
2007-05-14 12:50:00,30.42,30.45,30.42,30.42,142000.0,15.6996,15.715,15.6996,15.6996,142000.0
2007-05-14 13:00:00,30.43,30.44,30.42,30.42,110500.0,15.7047,15.7099,15.6996,15.6996,110500.0
2007-05-14 13:10:00,30.42,30.44,30.32,30.32,242800.0,15.6996,15.7099,15.648,15.648,242800.0
2007-05-14 13:20:00,30.33,30.35,30.27,30.27,218000.0,15.6531,15.6634,15.6222,15.6222,218000.0
2007-05-14 13:30:00,30.27,30.28,30.19,30.2,321500.0,15.6222,15.6273,15.5809,15.586,321500.0
2007-05-14 13:40:00,30.2,30.23,30.15,30.15,258200.0,15.586,15.6015,15.5602,15.5602,258200.0
2007-05-14 13:50:00,30.16,30.17,30.12,30.14,183300.0,15.5654,15.5705,15.5447,15.5551,183300.0
2007-05-14 14:00:00,30.14,30.15,30.03,30.04,350800.0,15.5551,15.5602,15.4983,15.5035,350800.0
2007-05-14 14:10:00,30.04,30.06,29.98,30.01,319600.0,15.5035,15.5138,15.4725,15.488,319600.0
2007-05-14 14:20:00,30.01,30.07,30.0,30.04,247900.0,15.488,15.5189,15.4828,15.5035,247900.0
2007-05-14 14:30:00,30.04,30.06,30.0,30.04,108900.0,15.5035,15.5138,15.4828,15.5035,108900.0
2007-05-14 14:40:00,30.04,30.05,30.01,30.01,187300.0,15.5035,15.5086,15.488,15.488,187300.0
2007-05-14 14:50:00,30.01,30.05,29.99,30.02,150500.0,15.488,15.5086,15.4776,15.4931,150500.0
2007-05-14 15:00:00,30.01,30.11,30.01,30.11,257900.0,15.488,15.5396,15.488,15.5396,257900.0
2007-05-14 15:10:00,30.11,30.13,30.07,30.11,209400.0,15.5396,15.5499,15.5189,15.5396,209400.0
2007-05-14 15:20:00,30.1,30.12,30.06,30.11,167200.0,15.5344,15.5447,15.5138,15.5396,167200.0
2007-05-14 15:30:00,30.1,30.13,30.08,30.12,200600.0,15.5344,15.5499,15.5241,15.5447,200600.0
2007-05-14 15:40:00,30.11,30.12,30.07,30.09,289600.0,15.5396,15.5447,15.5189,15.5293,289600.0
2007-05-14 15:50:00,30.09,30.1,30.05,30.09,368700.0,15.5293,15.5344,15.5086,15.5293,368700.0
2007-05-15 09:30:00,30.25,30.34,30.11,30.23,280900.0,15.6118,15.6583,15.5396,15.6015,280900.0
2007-05-15 09:40:00,30.24,30.28,30.14,30.21,139900.0,15.6067,15.6273,15.5551,15.5912,139900.0
2007-05-15 09:50:00,30.19,30.23,30.08,30.13,125000.0,15.5809,15.6015,15.5241,15.5499,125000.0
2007-05-15 10:00:00,30.13,30.3,30.11,30.26,145500.0,15.5499,15.6376,15.5396,15.617,145500.0
2007-05-15 10:10:00,30.27,30.4,30.27,30.39,236800.0,15.6222,15.6892,15.6222,15.6841,236800.0
2007-05-15 10:20:00,30.38,30.39,30.3,30.33,180400.0,15.6789,15.6841,15.6376,15.6531,180400.0
2007-05-15 10:30:00,30.33,30.34,30.3,30.31,104200.0,15.6531,15.6583,15.6376,15.6428,104200.0
2007-05-15 10:40:00,30.31,30.32,30.26,30.28,121100.0,15.6428,15.648,15.617,15.6273,121100.0
2007-05-15 10:50:00,30.28,30.35,30.26,30.33,191600.0,15.6273,15.6634,15.617,15.6531,191600.0
2007-05-15 11:00:00,30.32,30.34,30.27,30.32,89600.0,15.648,15.6583,15.6222,15.648,89600.0
2007-05-15 11:10:00,30.32,30.34,30.27,30.31,119600.0,15.648,15.6583,15.6222,15.6428,119600.0
2007-05-15 11:20:00,30.3,30.38,30.3,30.35,163300.0,15.6376,15.6789,15.6376,15.6634,163300.0
2007-05-15 11:30:00,30.35,30.36,30.31,30.36,137200.0,15.6634,15.6686,15.6428,15.6686,137200.0
2007-05-15 11:40:00,30.36,30.38,30.34,30.38,144400.0,15.6686,15.6789,15.6583,15.6789,144400.0
2007-05-15 11:50:00,30.38,30.39,30.36,30.39,56900.0,15.6789,15.6841,15.6686,15.6841,56900.0
2007-05-15 12:00:00,30.39,30.4,30.34,30.36,159300.0,15.6841,15.6892,15.6583,15.6686,159300.0
2007-05-15 12:10:00,30.36,30.39,30.35,30.35,121900.0,15.6686,15.6841,15.6634,15.6634,121900.0
2007-05-15 12:20:00,30.36,30.38,30.35,30.36,79900.0,15.6686,15.6789,15.6634,15.6686,79900.0
2007-05-15 12:30:00,30.36,30.38,30.35,30.38,230600.0,15.6686,15.6789,15.6634,15.6789,230600.0
2007-05-15 12:40:00,30.38,30.39,30.34,30.35,212900.0,15.6789,15.6841,15.6583,15.6634,212900.0
2007-05-15 12:50:00,30.35,30.36,30.31,30.36,231500.0,15.6634,15.6686,15.6428,15.6686,231500.0
2007-05-15 13:00:00,30.35,30.36,30.31,30.36,215100.0,15.6634,15.6686,15.6428,15.6686,215100.0
2007-05-15 13:10:00,30.35,30.39,30.35,30.37,62400.0,15.6634,15.6841,15.6634,15.6738,62400.0
2007-05-15 13:20:00,30.38,30.38,30.36,30.37,39400.0,15.6789,15.6789,15.6686,15.6738,39400.0
2007-05-15 13:30:00,30.37,30.38,30.33,30.34,131000.0,15.6738,15.6789,15.6531,15.6583,131000.0
2007-05-15 13:40:00,30.34,30.35,30.26,30.3,162400.0,15.6583,15.6634,15.617,15.6376,162400.0
2007-05-15 13:50:00,30.3,30.32,30.25,30.3,151100.0,15.6376,15.648,15.6118,15.6376,151100.0
2007-05-15 14:00:00,30.3,30.31,30.25,30.3,99300.0,15.6376,15.6428,15.6118,15.6376,99300.0
2007-05-15 14:10:00,30.3,30.3,30.22,30.27,114800.0,15.6376,15.6376,15.5963,15.6222,114800.0
2007-05-15 14:20:00,30.26,30.29,30.21,30.21,149200.0,15.617,15.6325,15.5912,15.5912,149200.0
2007-05-15 14:30:00,30.21,30.25,30.16,30.17,105200.0,15.5912,15.6118,15.5654,15.5705,105200.0
2007-05-15 14:40:00,30.17,30.24,30.08,30.1,183800.0,15.5705,15.6067,15.5241,15.5344,183800.0
2007-05-15 14:50:00,30.1,30.19,30.1,30.17,133500.0,15.5344,15.5809,15.5344,15.5705,133500.0
2007-05-15 15:00:00,30.16,30.21,30.16,30.2,96300.0,15.5654,15.5912,15.5654,15.586,96300.0
2007-05-15 15:10:00,30.2,30.25,30.2,30.25,153800.0,15.586,15.6118,15.586,15.6118,153800.0
2007-05-15 15:20:00,30.24,30.25,30.22,30.24,169500.0,15.6067,15.6118,15.5963,15.6067,169500.0
2007-05-15 15:30:00,30.25,30.28,30.24,30.25,274600.0,15.6118,15.6273,15.6067,15.6118,274600.0
2007-05-15 15:40:00,30.25,30.26,30.19,30.21,375000.0,15.6118,15.617,15.5809,15.5912,375000.0
2007-05-15 15:50:00,30.2,30.25,30.2,30.25,214900.0,15.586,15.6118,15.586,15.6118,214900.0
2007-05-16 09:30:00,30.26,30.39,30.24,30.29,308700.0,15.617,15.6841,15.6067,15.6325,308700.0
2007-05-16 09:40:00,30.3,30.32,30.22,30.26,212000.0,15.6376,15.648,15.5963,15.617,212000.0
2007-05-16 09:50:00,30.26,30.3,30.23,30.23,126200.0,15.617,15.6376,15.6015,15.6015,126200.0
2007-05-16 10:00:00,30.23,30.33,30.23,30.33,141300.0,15.6015,15.6531,15.6015,15.6531,141300.0
2007-05-16 10:10:00,30.33,30.4,30.32,30.4,89000.0,15.6531,15.6892,15.648,15.6892,89000.0
2007-05-16 10:20:00,30.4,30.43,30.38,30.39,100200.0,15.6892,15.7047,15.6789,15.6841,100200.0
2007-05-16 10:30:00,30.38,30.39,30.3,30.32,77700.0,15.6789,15.6841,15.6376,15.648,77700.0
2007-05-16 10:40:00,30.32,30.35,30.29,30.31,78100.0,15.648,15.6634,15.6325,15.6428,78100.0
2007-05-16 10:50:00,30.31,30.31,30.24,30.29,69200.0,15.6428,15.6428,15.6067,15.6325,69200.0
2007-05-16 11:00:00,30.29,30.31,30.27,30.3,121300.0,15.6325,15.6428,15.6222,15.6376,121300.0
2007-05-16 11:10:00,30.3,30.34,30.26,30.34,101900.0,15.6376,15.6583,15.617,15.6583,101900.0
2007-05-16 11:20:00,30.34,30.34,30.22,30.25,161000.0,15.6583,15.6583,15.5963,15.6118,161000.0
2007-05-16 11:30:00,30.26,30.31,30.25,30.28,152000.0,15.617,15.6428,15.6118,15.6273,152000.0
2007-05-16 11:40:00,30.28,30.31,30.26,30.28,86800.0,15.6273,15.6428,15.617,15.6273,86800.0
2007-05-16 11:50:00,30.29,30.3,30.27,30.27,147300.0,15.6325,15.6376,15.6222,15.6222,147300.0
2007-05-16 12:00:00,30.27,30.28,30.2,30.21,143400.0,15.6222,15.6273,15.586,15.5912,143400.0
2007-05-16 12:10:00,30.23,30.28,30.22,30.25,194800.0,15.6015,15.6273,15.5963,15.6118,194800.0
2007-05-16 12:20:00,30.26,30.28,30.24,30.28,121400.0,15.617,15.6273,15.6067,15.6273,121400.0
2007-05-16 12:30:00,30.28,30.3,30.22,30.22,132700.0,15.6273,15.6376,15.5963,15.5963,132700.0
2007-05-16 12:40:00,30.22,30.23,30.16,30.17,131100.0,15.5963,15.6015,15.5654,15.5705,131100.0
2007-05-16 12:50:00,30.17,30.21,30.17,30.2,134600.0,15.5705,15.5912,15.5705,15.586,134600.0
2007-05-16 13:00:00,30.21,30.22,30.18,30.18,166300.0,15.5912,15.5963,15.5757,15.5757,166300.0
2007-05-16 13:10:00,30.19,30.19,30.14,30.16,117000.0,15.5809,15.5809,15.5551,15.5654,117000.0
2007-05-16 13:20:00,30.16,30.2,30.15,30.18,182900.0,15.5654,15.586,15.5602,15.5757,182900.0
2007-05-16 13:30:00,30.19,30.22,30.18,30.18,105000.0,15.5809,15.5963,15.5757,15.5757,105000.0
2007-05-16 13:40:00,30.19,30.21,30.18,30.19,110100.0,15.5809,15.5912,15.5757,15.5809,110100.0
2007-05-16 13:50:00,30.19,30.2,30.12,30.13,199400.0,15.5809,15.586,15.5447,15.5499,199400.0
2007-05-16 14:00:00,30.13,30.14,30.09,30.14,251100.0,15.5499,15.5551,15.5293,15.5551,251100.0
2007-05-16 14:10:00,30.14,30.14,30.11,30.11,123400.0,15.5551,15.5551,15.5396,15.5396,123400.0
2007-05-16 14:20:00,30.11,30.12,30.09,30.1,75400.0,15.5396,15.5447,15.5293,15.5344,75400.0
2007-05-16 14:30:00,30.1,30.1,30.02,30.05,193400.0,15.5344,15.5344,15.4931,15.5086,193400.0
2007-05-16 14:40:00,30.04,30.09,30.04,30.04,169800.0,15.5035,15.5293,15.5035,15.5035,169800.0
2007-05-16 14:50:00,30.04,30.05,29.99,30.0,311400.0,15.5035,15.5086,15.4776,15.4828,311400.0
2007-05-16 15:00:00,30.01,30.01,29.99,30.0,224500.0,15.488,15.488,15.4776,15.4828,224500.0
2007-05-16 15:10:00,30.0,30.05,29.99,30.0,297500.0,15.4828,15.5086,15.4776,15.4828,297500.0
2007-05-16 15:20:00,30.0,30.03,29.99,30.02,337200.0,15.4828,15.4983,15.4776,15.4931,337200.0
2007-05-16 15:30:00,30.02,30.1,30.0,30.08,286900.0,15.4931,15.5344,15.4828,15.5241,286900.0
2007-05-16 15:40:00,30.08,30.12,30.07,30.11,1301700.0,15.5241,15.5447,15.5189,15.5396,1301700.0
2007-05-16 15:50:00,30.1,30.13,30.07,30.08,504400.0,15.5344,15.5499,15.5189,15.5241,504400.0
2007-05-17 09:30:00,30.07,30.1,30.02,30.04,255900.0,15.5189,15.5344,15.4931,15.5035,255900.0
2007-05-17 09:40:00,30.03,30.07,29.95,30.05,223000.0,15.4983,15.5189,15.457,15.5086,223000.0
2007-05-17 09:50:00,30.05,30.08,30.03,30.03,117600.0,15.5086,15.5241,15.4983,15.4983,117600.0
2007-05-17 10:00:00,30.03,30.06,29.97,29.99,225900.0,15.4983,15.5138,15.4673,15.4776,225900.0
2007-05-17 10:10:00,29.99,30.01,29.97,29.97,223500.0,15.4776,15.488,15.4673,15.4673,223500.0
2007-05-17 10:20:00,29.98,30.0,29.95,30.0,147700.0,15.4725,15.4828,15.457,15.4828,147700.0
2007-05-17 10:30:00,30.0,30.02,29.99,29.99,118500.0,15.4828,15.4931,15.4776,15.4776,118500.0
2007-05-17 10:40:00,30.0,30.01,29.97,30.01,110700.0,15.4828,15.488,15.4673,15.488,110700.0
2007-05-17 10:50:00,30.01,30.02,30.0,30.0,78000.0,15.488,15.4931,15.4828,15.4828,78000.0
2007-05-17 11:00:00,30.01,30.06,30.0,30.05,300800.0,15.488,15.5138,15.4828,15.5086,300800.0
2007-05-17 11:10:00,30.05,30.07,30.02,30.03,144400.0,15.5086,15.5189,15.4931,15.4983,144400.0
2007-05-17 11:20:00,30.03,30.04,30.0,30.04,143600.0,15.4983,15.5035,15.4828,15.5035,143600.0
2007-05-17 11:30:00,30.04,30.05,30.02,30.03,100000.0,15.5035,15.5086,15.4931,15.4983,100000.0
2007-05-17 11:40:00,30.03,30.06,30.01,30.04,138900.0,15.4983,15.5138,15.488,15.5035,138900.0
2007-05-17 11:50:00,30.04,30.05,30.01,30.03,104400.0,15.5035,15.5086,15.488,15.4983,104400.0
2007-05-17 12:00:00,30.03,30.06,30.02,30.04,133000.0,15.4983,15.5138,15.4931,15.5035,133000.0
2007-05-17 12:10:00,30.04,30.05,30.02,30.03,110800.0,15.5035,15.5086,15.4931,15.4983,110800.0
2007-05-17 12:20:00,30.03,30.03,30.01,30.02,132000.0,15.4983,15.4983,15.488,15.4931,132000.0
2007-05-17 12:30:00,30.02,30.04,30.01,30.02,97500.0,15.4931,15.5035,15.488,15.4931,97500.0
2007-05-17 12:40:00,30.03,30.05,30.01,30.05,68000.0,15.4983,15.5086,15.488,15.5086,68000.0
2007-05-17 12:50:00,30.04,30.07,30.04,30.05,83100.0,15.5035,15.5189,15.5035,15.5086,83100.0
2007-05-17 13:00:00,30.04,30.06,30.02,30.05,113700.0,15.5035,15.5138,15.4931,15.5086,113700.0
2007-05-17 13:10:00,30.06,30.07,30.03,30.04,81300.0,15.5138,15.5189,15.4983,15.5035,81300.0
2007-05-17 13:20:00,30.04,30.05,30.03,30.05,47600.0,15.5035,15.5086,15.4983,15.5086,47600.0
2007-05-17 13:30:00,30.04,30.08,30.04,30.06,55900.0,15.5035,15.5241,15.5035,15.5138,55900.0
2007-05-17 13:40:00,30.05,30.07,30.05,30.05,49400.0,15.5086,15.5189,15.5086,15.5086,49400.0
2007-05-17 13:50:00,30.06,30.08,30.04,30.05,138800.0,15.5138,15.5241,15.5035,15.5086,138800.0
2007-05-17 14:00:00,30.06,30.08,30.04,30.08,68000.0,15.5138,15.5241,15.5035,15.5241,68000.0
2007-05-17 14:10:00,30.08,30.17,30.08,30.14,143600.0,15.5241,15.5705,15.5241,15.5551,143600.0
2007-05-17 14:20:00,30.14,30.14,30.1,30.13,65500.0,15.5551,15.5551,15.5344,15.5499,65500.0
2007-05-17 14:30:00,30.13,30.13,30.1,30.12,48100.0,15.5499,15.5499,15.5344,15.5447,48100.0
2007-05-17 14:40:00,30.1,30.25,30.1,30.12,265500.0,15.5344,15.6118,15.5344,15.5447,265500.0
2007-05-17 14:50:00,30.12,30.15,30.12,30.14,88600.0,15.5447,15.5602,15.5447,15.5551,88600.0
2007-05-17 15:00:00,30.15,30.17,30.13,30.14,221300.0,15.5602,15.5705,15.5499,15.5551,221300.0
2007-05-17 15:10:00,30.14,30.16,30.13,30.14,88200.0,15.5551,15.5654,15.5499,15.5551,88200.0
2007-05-17 15:20:00,30.13,30.17,30.13,30.13,194700.0,15.5499,15.5705,15.5499,15.5499,194700.0
2007-05-17 15:30:00,30.13,30.16,30.11,30.14,167800.0,15.5499,15.5654,15.5396,15.5551,167800.0
2007-05-17 15:40:00,30.14,30.18,30.1,30.17,353300.0,15.5551,15.5757,15.5344,15.5705,353300.0
2007-05-17 15:50:00,30.17,30.24,30.17,30.21,739100.0,15.5705,15.6067,15.5705,15.5912,739100.0
2007-05-18 09:30:00,30.22,30.22,30.05,30.16,1578300.0,15.5963,15.5963,15.5086,15.5654,1578300.0
2007-05-18 09:40:00,30.17,30.22,30.14,30.18,166400.0,15.5705,15.5963,15.5551,15.5757,166400.0
2007-05-18 09:50:00,30.18,30.22,30.14,30.17,240700.0,15.5757,15.5963,15.5551,15.5705,240700.0
2007-05-18 10:00:00,30.18,30.24,30.17,30.19,162600.0,15.5757,15.6067,15.5705,15.5809,162600.0
2007-05-18 10:10:00,30.18,30.18,30.15,30.17,151200.0,15.5757,15.5757,15.5602,15.5705,151200.0
2007-05-18 10:20:00,30.18,30.21,30.17,30.18,127000.0,15.5757,15.5912,15.5705,15.5757,127000.0
2007-05-18 10:30:00,30.18,30.22,30.14,30.14,381800.0,15.5757,15.5963,15.5551,15.5551,381800.0
2007-05-18 10:40:00,30.15,30.18,30.12,30.12,218200.0,15.5602,15.5757,15.5447,15.5447,218200.0
2007-05-18 10:50:00,30.12,30.14,30.07,30.07,277500.0,15.5447,15.5551,15.5189,15.5189,277500.0
2007-05-18 11:00:00,30.07,30.08,30.04,30.07,93600.0,15.5189,15.5241,15.5035,15.5189,93600.0
2007-05-18 11:10:00,30.07,30.09,30.05,30.05,119000.0,15.5189,15.5293,15.5086,15.5086,119000.0
2007-05-18 11:20:00,30.06,30.07,30.05,30.06,132200.0,15.5138,15.5189,15.5086,15.5138,132200.0
2007-05-18 11:30:00,30.06,30.08,30.06,30.07,111700.0,15.5138,15.5241,15.5138,15.5189,111700.0
2007-05-18 11:40:00,30.07,30.09,30.04,30.06,140900.0,15.5189,15.5293,15.5035,15.5138,140900.0
2007-05-18 11:50:00,30.06,30.07,30.05,30.07,66600.0,15.5138,15.5189,15.5086,15.5189,66600.0
2007-05-18 12:00:00,30.06,30.14,30.06,30.13,226600.0,15.5138,15.5551,15.5138,15.5499,226600.0
2007-05-18 12:10:00,30.13,30.14,30.11,30.12,81800.0,15.5499,15.5551,15.5396,15.5447,81800.0
2007-05-18 12:20:00,30.12,30.16,30.12,30.15,146400.0,15.5447,15.5654,15.5447,15.5602,146400.0
2007-05-18 12:30:00,30.15,30.2,30.14,30.19,134900.0,15.5602,15.586,15.5551,15.5809,134900.0
2007-05-18 12:40:00,30.19,30.27,30.19,30.25,173900.0,15.5809,15.6222,15.5809,15.6118,173900.0
2007-05-18 12:50:00,30.25,30.26,30.24,30.25,65900.0,15.6118,15.617,15.6067,15.6118,65900.0
2007-05-18 13:00:00,30.25,30.26,30.24,30.26,81700.0,15.6118,15.617,15.6067,15.617,81700.0
2007-05-18 13:10:00,30.26,30.26,30.25,30.25,66500.0,15.617,15.617,15.6118,15.6118,66500.0
2007-05-18 13:20:00,30.25,30.26,30.12,30.17,338700.0,15.6118,15.617,15.5447,15.5705,338700.0
2007-05-18 13:30:00,30.18,30.21,30.15,30.18,105500.0,15.5757,15.5912,15.5602,15.5757,105500.0
2007-05-18 13:40:00,30.18,30.21,30.18,30.2,160900.0,15.5757,15.5912,15.5757,15.586,160900.0
2007-05-18 13:50:00,30.21,30.23,30.18,30.19,112100.0,15.5912,15.6015,15.5757,15.5809,112100.0
2007-05-18 14:00:00,30.19,30.25,30.18,30.24,91400.0,15.5809,15.6118,15.5757,15.6067,91400.0
2007-05-18 14:10:00,30.24,30.27,30.23,30.27,86700.0,15.6067,15.6222,15.6015,15.6222,86700.0
2007-05-18 14:20:00,30.27,30.27,30.18,30.19,322800.0,15.6222,15.6222,15.5757,15.5809,322800.0
2007-05-18 14:30:00,30.18,30.19,30.17,30.18,89100.0,15.5757,15.5809,15.5705,15.5757,89100.0
2007-05-18 14:40:00,30.18,30.19,30.14,30.18,211400.0,15.5757,15.5809,15.5551,15.5757,211400.0
2007-05-18 14:50:00,30.18,30.2,30.17,30.19,143700.0,15.5757,15.586,15.5705,15.5809,143700.0
2007-05-18 15:00:00,30.18,30.19,30.17,30.19,92500.0,15.5757,15.5809,15.5705,15.5809,92500.0
2007-05-18 15:10:00,30.19,30.27,30.18,30.27,321000.0,15.5809,15.6222,15.5757,15.6222,321000.0
2007-05-18 15:20:00,30.26,30.33,30.26,30.31,368800.0,15.617,15.6531,15.617,15.6428,368800.0
2007-05-18 15:30:00,30.31,30.35,30.29,30.34,414500.0,15.6428,15.6634,15.6325,15.6583,414500.0
2007-05-18 15:40:00,30.33,30.39,30.33,30.37,446400.0,15.6531,15.6841,15.6531,15.6738,446400.0
2007-05-18 15:50:00,30.36,30.48,30.36,30.44,697800.0,15.6686,15.7305,15.6686,15.7099,697800.0
2007-05-21 09:30:00,30.18,30.39,30.06,30.27,416400.0,15.5757,15.6841,15.5138,15.6222,416400.0
2007-05-21 09:40:00,30.27,30.4,30.27,30.32,140400.0,15.6222,15.6892,15.6222,15.648,140400.0
2007-05-21 09:50:00,30.32,30.35,30.26,30.32,190500.0,15.648,15.6634,15.617,15.648,190500.0
2007-05-21 10:00:00,30.32,30.33,30.29,30.3,65800.0,15.648,15.6531,15.6325,15.6376,65800.0
2007-05-21 10:10:00,30.3,30.32,30.22,30.23,96400.0,15.6376,15.648,15.5963,15.6015,96400.0
2007-05-21 10:20:00,30.23,30.26,30.22,30.25,106200.0,15.6015,15.617,15.5963,15.6118,106200.0
2007-05-21 10:30:00,30.26,30.26,30.23,30.25,67000.0,15.617,15.617,15.6015,15.6118,67000.0
2007-05-21 10:40:00,30.25,30.3,30.22,30.26,198500.0,15.6118,15.6376,15.5963,15.617,198500.0
2007-05-21 10:50:00,30.25,30.29,30.25,30.28,98800.0,15.6118,15.6325,15.6118,15.6273,98800.0
2007-05-21 11:00:00,30.27,30.35,30.25,30.3,242700.0,15.6222,15.6634,15.6118,15.6376,242700.0
2007-05-21 11:10:00,30.3,30.31,30.23,30.23,132500.0,15.6376,15.6428,15.6015,15.6015,132500.0
2007-05-21 11:20:00,30.22,30.36,30.22,30.36,387000.0,15.5963,15.6686,15.5963,15.6686,387000.0
2007-05-21 11:30:00,30.37,30.4,30.27,30.27,145000.0,15.6738,15.6892,15.6222,15.6222,145000.0
2007-05-21 11:40:00,30.28,30.36,30.25,30.35,119400.0,15.6273,15.6686,15.6118,15.6634,119400.0
2007-05-21 11:50:00,30.35,30.36,30.29,30.29,90300.0,15.6634,15.6686,15.6325,15.6325,90300.0
2007-05-21 12:00:00,30.29,30.33,30.28,30.32,53100.0,15.6325,15.6531,15.6273,15.648,53100.0
2007-05-21 12:10:00,30.32,30.38,30.32,30.32,175000.0,15.648,15.6789,15.648,15.648,175000.0
2007-05-21 12:20:00,30.33,30.36,30.33,30.36,47900.0,15.6531,15.6686,15.6531,15.6686,47900.0
2007-05-21 12:30:00,30.36,30.36,30.33,30.35,110400.0,15.6686,15.6686,15.6531,15.6634,110400.0
2007-05-21 12:40:00,30.34,30.35,30.31,30.32,58400.0,15.6583,15.6634,15.6428,15.648,58400.0
2007-05-21 12:50:00,30.32,30.33,30.31,30.32,38400.0,15.648,15.6531,15.6428,15.648,38400.0
2007-05-21 13:00:00,30.32,30.34,30.31,30.31,53900.0,15.648,15.6583,15.6428,15.6428,53900.0
2007-05-21 13:10:00,30.31,30.34,30.31,30.33,46300.0,15.6428,15.6583,15.6428,15.6531,46300.0
2007-05-21 13:20:00,30.33,30.33,30.32,30.33,41600.0,15.6531,15.6531,15.648,15.6531,41600.0
2007-05-21 13:30:00,30.32,30.32,30.29,30.29,59700.0,15.648,15.648,15.6325,15.6325,59700.0
2007-05-21 13:40:00,30.29,30.3,30.29,30.29,25500.0,15.6325,15.6376,15.6325,15.6325,25500.0
2007-05-21 13:50:00,30.3,30.3,30.29,30.3,42100.0,15.6376,15.6376,15.6325,15.6376,42100.0
2007-05-21 14:00:00,30.3,30.3,30.29,30.3,55000.0,15.6376,15.6376,15.6325,15.6376,55000.0
2007-05-21 14:10:00,30.3,30.3,30.28,30.29,50000.0,15.6376,15.6376,15.6273,15.6325,50000.0
2007-05-21 14:20:00,30.3,30.3,30.28,30.28,27600.0,15.6376,15.6376,15.6273,15.6273,27600.0
2007-05-21 14:30:00,30.29,30.31,30.28,30.29,104900.0,15.6325,15.6428,15.6273,15.6325,104900.0
2007-05-21 14:40:00,30.29,30.31,30.27,30.27,127300.0,15.6325,15.6428,15.6222,15.6222,127300.0
2007-05-21 14:50:00,30.27,30.29,30.27,30.28,170100.0,15.6222,15.6325,15.6222,15.6273,170100.0
2007-05-21 15:00:00,30.29,30.29,30.21,30.21,101800.0,15.6325,15.6325,15.5912,15.5912,101800.0
2007-05-21 15:10:00,30.21,30.26,30.21,30.24,136100.0,15.5912,15.617,15.5912,15.6067,136100.0
2007-05-21 15:20:00,30.24,30.25,30.22,30.22,150500.0,15.6067,15.6118,15.5963,15.5963,150500.0
2007-05-21 15:30:00,30.22,30.26,30.22,30.23,179900.0,15.5963,15.617,15.5963,15.6015,179900.0
2007-05-21 15:40:00,30.24,30.4,30.24,30.37,438600.0,15.6067,15.6892,15.6067,15.6738,438600.0
2007-05-21 15:50:00,30.37,30.37,30.29,30.29,298800.0,15.6738,15.6738,15.6325,15.6325,298800.0
2007-05-22 09:30:00,30.14,30.17,29.85,29.99,403900.0,15.5551,15.5705,15.4054,15.4776,403900.0
2007-05-22 09:40:00,30.0,30.05,29.95,29.96,179000.0,15.4828,15.5086,15.457,15.4622,179000.0
2007-05-22 09:50:00,29.96,30.03,29.92,29.94,185100.0,15.4622,15.4983,15.4415,15.4518,185100.0
2007-05-22 10:00:00,29.94,29.95,29.9,29.9,139300.0,15.4518,15.457,15.4312,15.4312,139300.0
2007-05-22 10:10:00,29.91,29.97,29.83,29.83,334000.0,15.4364,15.4673,15.3951,15.3951,334000.0
2007-05-22 10:20:00,29.83,29.85,29.79,29.81,181200.0,15.3951,15.4054,15.3744,15.3847,181200.0
2007-05-22 10:30:00,29.8,29.9,29.8,29.87,252700.0,15.3796,15.4312,15.3796,15.4157,252700.0
2007-05-22 10:40:00,29.87,29.93,29.86,29.89,218100.0,15.4157,15.4467,15.4106,15.426,218100.0
2007-05-22 10:50:00,29.89,29.89,29.84,29.87,84800.0,15.426,15.426,15.4002,15.4157,84800.0
2007-05-22 11:00:00,29.87,29.93,29.86,29.93,203200.0,15.4157,15.4467,15.4106,15.4467,203200.0
2007-05-22 11:10:00,29.93,29.94,29.91,29.91,88500.0,15.4467,15.4518,15.4364,15.4364,88500.0
2007-05-22 11:20:00,29.92,30.0,29.91,29.99,96400.0,15.4415,15.4828,15.4364,15.4776,96400.0
2007-05-22 11:30:00,29.99,30.01,29.98,29.98,74300.0,15.4776,15.488,15.4725,15.4725,74300.0
2007-05-22 11:40:00,29.99,30.0,29.94,29.95,102400.0,15.4776,15.4828,15.4518,15.457,102400.0
2007-05-22 11:50:00,29.95,30.0,29.93,29.95,129900.0,15.457,15.4828,15.4467,15.457,129900.0
2007-05-22 12:00:00,29.95,29.95,29.94,29.95,61400.0,15.457,15.457,15.4518,15.457,61400.0
2007-05-22 12:10:00,29.94,29.95,29.94,29.95,44500.0,15.4518,15.457,15.4518,15.457,44500.0
2007-05-22 12:20:00,29.95,29.95,29.94,29.94,26900.0,15.457,15.457,15.4518,15.4518,26900.0
2007-05-22 12:30:00,29.95,29.95,29.94,29.94,50300.0,15.457,15.457,15.4518,15.4518,50300.0
2007-05-22 12:40:00,29.94,29.95,29.94,29.95,72400.0,15.4518,15.457,15.4518,15.457,72400.0
2007-05-22 12:50:00,29.95,29.98,29.94,29.97,210000.0,15.457,15.4725,15.4518,15.4673,210000.0
2007-05-22 13:00:00,29.97,29.98,29.94,29.97,140200.0,15.4673,15.4725,15.4518,15.4673,140200.0
2007-05-22 13:10:00,29.97,29.99,29.96,29.97,92500.0,15.4673,15.4776,15.4622,15.4673,92500.0
2007-05-22 13:20:00,29.98,30.02,29.97,30.0,121400.0,15.4725,15.4931,15.4673,15.4828,121400.0
2007-05-22 13:30:00,30.0,30.05,29.99,30.05,143900.0,15.4828,15.5086,15.4776,15.5086,143900.0
2007-05-22 13:40:00,30.04,30.12,30.04,30.12,187700.0,15.5035,15.5447,15.5035,15.5447,187700.0
2007-05-22 13:50:00,30.12,30.15,30.09,30.1,261900.0,15.5447,15.5602,15.5293,15.5344,261900.0
2007-05-22 14:00:00,30.11,30.13,30.09,30.13,78700.0,15.5396,15.5499,15.5293,15.5499,78700.0
2007-05-22 14:10:00,30.13,30.19,30.13,30.17,108600.0,15.5499,15.5809,15.5499,15.5705,108600.0
2007-05-22 14:20:00,30.17,30.2,30.17,30.2,155100.0,15.5705,15.586,15.5705,15.586,155100.0
2007-05-22 14:30:00,30.2,30.25,30.19,30.2,297300.0,15.586,15.6118,15.5809,15.586,297300.0
2007-05-22 14:40:00,30.2,30.25,30.19,30.21,114200.0,15.586,15.6118,15.5809,15.5912,114200.0
2007-05-22 14:50:00,30.2,30.25,30.2,30.24,161700.0,15.586,15.6118,15.586,15.6067,161700.0
2007-05-22 15:00:00,30.24,30.29,30.23,30.29,185300.0,15.6067,15.6325,15.6015,15.6325,185300.0
2007-05-22 15:10:00,30.29,30.29,30.24,30.25,267700.0,15.6325,15.6325,15.6067,15.6118,267700.0
2007-05-22 15:20:00,30.24,30.29,30.24,30.28,171500.0,15.6067,15.6325,15.6067,15.6273,171500.0
2007-05-22 15:30:00,30.28,30.32,30.26,30.3,523200.0,15.6273,15.648,15.617,15.6376,523200.0
2007-05-22 15:40:00,30.29,30.31,30.24,30.28,515600.0,15.6325,15.6428,15.6067,15.6273,515600.0
2007-05-22 15:50:00,30.29,30.31,30.21,30.24,766200.0,15.6325,15.6428,15.5912,15.6067,766200.0
2007-05-23 09:30:00,30.06,30.2,30.01,30.08,386600.0,15.5138,15.586,15.488,15.5241,386600.0
2007-05-23 09:40:00,30.09,30.14,30.07,30.12,128600.0,15.5293,15.5551,15.5189,15.5447,128600.0
2007-05-23 09:50:00,30.12,30.16,30.03,30.06,272200.0,15.5447,15.5654,15.4983,15.5138,272200.0
2007-05-23 10:00:00,30.06,30.23,30.04,30.2,252600.0,15.5138,15.6015,15.5035,15.586,252600.0
2007-05-23 10:10:00,30.2,30.22,30.1,30.13,130700.0,15.586,15.5963,15.5344,15.5499,130700.0
2007-05-23 10:20:00,30.13,30.15,30.03,30.09,465000.0,15.5499,15.5602,15.4983,15.5293,465000.0
2007-05-23 10:30:00,30.09,30.16,30.08,30.15,147100.0,15.5293,15.5654,15.5241,15.5602,147100.0
2007-05-23 10:40:00,30.15,30.16,30.12,30.12,85900.0,15.5602,15.5654,15.5447,15.5447,85900.0
2007-05-23 10:50:00,30.13,30.15,30.08,30.1,139300.0,15.5499,15.5602,15.5241,15.5344,139300.0
2007-05-23 11:00:00,30.1,30.1,30.07,30.09,49800.0,15.5344,15.5344,15.5189,15.5293,49800.0
2007-05-23 11:10:00,30.08,30.09,30.05,30.06,82500.0,15.5241,15.5293,15.5086,15.5138,82500.0
2007-05-23 11:20:00,30.05,30.14,30.05,30.07,113300.0,15.5086,15.5551,15.5086,15.5189,113300.0
2007-05-23 11:30:00,30.07,30.09,30.05,30.06,101100.0,15.5189,15.5293,15.5086,15.5138,101100.0
2007-05-23 11:40:00,30.05,30.07,30.04,30.05,93700.0,15.5086,15.5189,15.5035,15.5086,93700.0
2007-05-23 11:50:00,30.05,30.07,30.02,30.02,176800.0,15.5086,15.5189,15.4931,15.4931,176800.0
2007-05-23 12:00:00,30.02,30.04,29.97,29.97,128300.0,15.4931,15.5035,15.4673,15.4673,128300.0
2007-05-23 12:10:00,29.98,30.0,29.98,29.99,59800.0,15.4725,15.4828,15.4725,15.4776,59800.0
2007-05-23 12:20:00,30.0,30.0,29.98,29.99,49100.0,15.4828,15.4828,15.4725,15.4776,49100.0
2007-05-23 12:30:00,30.0,30.0,29.98,29.98,200400.0,15.4828,15.4828,15.4725,15.4725,200400.0
2007-05-23 12:40:00,29.99,30.0,29.96,29.97,83500.0,15.4776,15.4828,15.4622,15.4673,83500.0
2007-05-23 12:50:00,29.98,30.0,29.97,29.99,114400.0,15.4725,15.4828,15.4673,15.4776,114400.0
2007-05-23 13:00:00,30.0,30.02,29.99,30.02,84000.0,15.4828,15.4931,15.4776,15.4931,84000.0
2007-05-23 13:10:00,30.02,30.03,30.0,30.02,105300.0,15.4931,15.4983,15.4828,15.4931,105300.0
2007-05-23 13:20:00,30.02,30.04,30.01,30.02,86400.0,15.4931,15.5035,15.488,15.4931,86400.0
2007-05-23 13:30:00,30.02,30.03,30.01,30.02,31100.0,15.4931,15.4983,15.488,15.4931,31100.0
2007-05-23 13:40:00,30.02,30.04,30.01,30.03,86300.0,15.4931,15.5035,15.488,15.4983,86300.0
2007-05-23 13:50:00,30.03,30.03,29.99,30.0,56600.0,15.4983,15.4983,15.4776,15.4828,56600.0
2007-05-23 14:00:00,30.0,30.0,29.94,29.97,86200.0,15.4828,15.4828,15.4518,15.4673,86200.0
2007-05-23 14:10:00,29.98,30.01,29.96,29.96,94500.0,15.4725,15.488,15.4622,15.4622,94500.0
2007-05-23 14:20:00,29.96,29.97,29.84,29.87,212400.0,15.4622,15.4673,15.4002,15.4157,212400.0
2007-05-23 14:30:00,29.87,29.92,29.87,29.92,59700.0,15.4157,15.4415,15.4157,15.4415,59700.0
2007-05-23 14:40:00,29.91,29.97,29.89,29.95,245800.0,15.4364,15.4673,15.426,15.457,245800.0
2007-05-23 14:50:00,29.95,30.01,29.95,29.99,86700.0,15.457,15.488,15.457,15.4776,86700.0
2007-05-23 15:00:00,29.99,30.01,29.98,30.01,132800.0,15.4776,15.488,15.4725,15.488,132800.0
2007-05-23 15:10:00,30.0,30.01,29.98,30.0,119300.0,15.4828,15.488,15.4725,15.4828,119300.0
2007-05-23 15:20:00,30.0,30.03,29.98,29.98,200300.0,15.4828,15.4983,15.4725,15.4725,200300.0
2007-05-23 15:30:00,29.98,30.02,29.98,30.0,362300.0,15.4725,15.4931,15.4725,15.4828,362300.0
2007-05-23 15:40:00,29.99,30.01,29.99,30.0,339500.0,15.4776,15.488,15.4776,15.4828,339500.0
2007-05-23 15:50:00,29.99,30.01,29.97,29.97,569800.0,15.4776,15.488,15.4673,15.4673,569800.0
2007-05-24 09:30:00,30.05,30.16,30.03,30.07,244700.0,15.5086,15.5654,15.4983,15.5189,244700.0
2007-05-24 09:40:00,30.06,30.09,30.0,30.08,242500.0,15.5138,15.5293,15.4828,15.5241,242500.0
2007-05-24 09:50:00,30.09,30.09,30.01,30.05,223500.0,15.5293,15.5293,15.488,15.5086,223500.0
2007-05-24 10:00:00,30.04,30.17,30.04,30.14,268900.0,15.5035,15.5705,15.5035,15.5551,268900.0
2007-05-24 10:10:00,30.14,30.17,30.1,30.11,203500.0,15.5551,15.5705,15.5344,15.5396,203500.0
2007-05-24 10:20:00,30.12,30.13,30.11,30.12,120600.0,15.5447,15.5499,15.5396,15.5447,120600.0
2007-05-24 10:30:00,30.12,30.16,30.11,30.11,204700.0,15.5447,15.5654,15.5396,15.5396,204700.0
2007-05-24 10:40:00,30.11,30.13,30.05,30.13,169700.0,15.5396,15.5499,15.5086,15.5499,169700.0
2007-05-24 10:50:00,30.13,30.14,30.05,30.09,177100.0,15.5499,15.5551,15.5086,15.5293,177100.0
2007-05-24 11:00:00,30.1,30.18,30.09,30.18,120100.0,15.5344,15.5757,15.5293,15.5757,120100.0
2007-05-24 11:10:00,30.18,30.19,30.13,30.13,177000.0,15.5757,15.5809,15.5499,15.5499,177000.0
2007-05-24 11:20:00,30.13,30.15,30.11,30.11,116500.0,15.5499,15.5602,15.5396,15.5396,116500.0
2007-05-24 11:30:00,30.12,30.15,30.11,30.15,237300.0,15.5447,15.5602,15.5396,15.5602,237300.0
2007-05-24 11:40:00,30.15,30.17,30.13,30.17,219500.0,15.5602,15.5705,15.5499,15.5705,219500.0
2007-05-24 11:50:00,30.17,30.19,30.16,30.17,191200.0,15.5705,15.5809,15.5654,15.5705,191200.0
2007-05-24 12:00:00,30.16,30.17,30.08,30.11,306700.0,15.5654,15.5705,15.5241,15.5396,306700.0
2007-05-24 12:10:00,30.12,30.12,30.05,30.05,162600.0,15.5447,15.5447,15.5086,15.5086,162600.0
2007-05-24 12:20:00,30.05,30.12,30.04,30.1,125100.0,15.5086,15.5447,15.5035,15.5344,125100.0
2007-05-24 12:30:00,30.11,30.13,29.98,29.98,174900.0,15.5396,15.5499,15.4725,15.4725,174900.0
2007-05-24 12:40:00,29.98,30.02,29.98,30.0,122900.0,15.4725,15.4931,15.4725,15.4828,122900.0
2007-05-24 12:50:00,30.0,30.08,29.99,30.08,133900.0,15.4828,15.5241,15.4776,15.5241,133900.0
2007-05-24 13:00:00,30.09,30.16,30.05,30.12,128900.0,15.5293,15.5654,15.5086,15.5447,128900.0
2007-05-24 13:10:00,30.12,30.19,30.12,30.17,142100.0,15.5447,15.5809,15.5447,15.5705,142100.0
2007-05-24 13:20:00,30.17,30.2,30.15,30.19,128500.0,15.5705,15.586,15.5602,15.5809,128500.0
2007-05-24 13:30:00,30.2,30.2,30.11,30.12,107600.0,15.586,15.586,15.5396,15.5447,107600.0
2007-05-24 13:40:00,30.13,30.13,30.07,30.09,239200.0,15.5499,15.5499,15.5189,15.5293,239200.0
2007-05-24 13:50:00,30.1,30.12,30.08,30.12,114100.0,15.5344,15.5447,15.5241,15.5447,114100.0
2007-05-24 14:00:00,30.11,30.12,30.07,30.11,126100.0,15.5396,15.5447,15.5189,15.5396,126100.0
2007-05-24 14:10:00,30.11,30.13,30.05,30.09,161900.0,15.5396,15.5499,15.5086,15.5293,161900.0
2007-05-24 14:20:00,30.08,30.12,30.07,30.1,404000.0,15.5241,15.5447,15.5189,15.5344,404000.0
2007-05-24 14:30:00,30.09,30.13,30.06,30.09,108300.0,15.5293,15.5499,15.5138,15.5293,108300.0
2007-05-24 14:40:00,30.1,30.11,30.08,30.1,168900.0,15.5344,15.5396,15.5241,15.5344,168900.0
2007-05-24 14:50:00,30.11,30.12,30.07,30.11,156500.0,15.5396,15.5447,15.5189,15.5396,156500.0
2007-05-24 15:00:00,30.1,30.13,30.08,30.12,321800.0,15.5344,15.5499,15.5241,15.5447,321800.0
2007-05-24 15:10:00,30.12,30.14,30.09,30.09,181200.0,15.5447,15.5551,15.5293,15.5293,181200.0
2007-05-24 15:20:00,30.09,30.14,30.09,30.12,299700.0,15.5293,15.5551,15.5293,15.5447,299700.0
2007-05-24 15:30:00,30.12,30.13,30.08,30.09,181400.0,15.5447,15.5499,15.5241,15.5293,181400.0
2007-05-24 15:40:00,30.08,30.12,30.07,30.08,575600.0,15.5241,15.5447,15.5189,15.5241,575600.0
2007-05-24 15:50:00,30.08,30.1,30.03,30.05,619800.0,15.5241,15.5344,15.4983,15.5086,619800.0
2007-05-25 09:30:00,30.08,30.08,29.98,30.05,224100.0,15.5241,15.5241,15.4725,15.5086,224100.0
2007-05-25 09:40:00,30.05,30.08,30.03,30.04,158600.0,15.5086,15.5241,15.4983,15.5035,158600.0
2007-05-25 09:50:00,30.04,30.09,30.02,30.07,234200.0,15.5035,15.5293,15.4931,15.5189,234200.0
2007-05-25 10:00:00,30.08,30.11,30.03,30.06,315300.0,15.5241,15.5396,15.4983,15.5138,315300.0
2007-05-25 10:10:00,30.06,30.14,30.03,30.06,308000.0,15.5138,15.5551,15.4983,15.5138,308000.0
2007-05-25 10:20:00,30.07,30.12,30.07,30.12,220100.0,15.5189,15.5447,15.5189,15.5447,220100.0
2007-05-25 10:30:00,30.12,30.17,30.11,30.17,316900.0,15.5447,15.5705,15.5396,15.5705,316900.0
2007-05-25 10:40:00,30.17,30.23,30.16,30.22,229800.0,15.5705,15.6015,15.5654,15.5963,229800.0
2007-05-25 10:50:00,30.23,30.23,30.15,30.19,156200.0,15.6015,15.6015,15.5602,15.5809,156200.0
2007-05-25 11:00:00,30.19,30.2,30.11,30.12,211700.0,15.5809,15.586,15.5396,15.5447,211700.0
2007-05-25 11:10:00,30.12,30.14,30.09,30.11,418000.0,15.5447,15.5551,15.5293,15.5396,418000.0
2007-05-25 11:20:00,30.1,30.18,30.09,30.1,794600.0,15.5344,15.5757,15.5293,15.5344,794600.0
2007-05-25 11:30:00,30.1,30.12,30.1,30.11,108200.0,15.5344,15.5447,15.5344,15.5396,108200.0
2007-05-25 11:40:00,30.1,30.12,30.1,30.11,173600.0,15.5344,15.5447,15.5344,15.5396,173600.0
2007-05-25 11:50:00,30.11,30.11,30.09,30.09,423000.0,15.5396,15.5396,15.5293,15.5293,423000.0
2007-05-25 12:00:00,30.09,30.1,30.08,30.09,98500.0,15.5293,15.5344,15.5241,15.5293,98500.0
2007-05-25 12:10:00,30.09,30.1,30.09,30.1,221500.0,15.5293,15.5344,15.5293,15.5344,221500.0
2007-05-25 12:20:00,30.1,30.12,30.09,30.11,225800.0,15.5344,15.5447,15.5293,15.5396,225800.0
2007-05-25 12:30:00,30.11,30.12,30.09,30.11,108900.0,15.5396,15.5447,15.5293,15.5396,108900.0
2007-05-25 12:40:00,30.11,30.12,30.1,30.1,77600.0,15.5396,15.5447,15.5344,15.5344,77600.0
2007-05-25 12:50:00,30.11,30.11,30.1,30.1,32900.0,15.5396,15.5396,15.5344,15.5344,32900.0
2007-05-25 13:00:00,30.1,30.13,30.1,30.13,107900.0,15.5344,15.5499,15.5344,15.5499,107900.0
2007-05-25 13:10:00,30.12,30.17,30.12,30.15,142600.0,15.5447,15.5705,15.5447,15.5602,142600.0
2007-05-25 13:20:00,30.16,30.17,30.14,30.14,86100.0,15.5654,15.5705,15.5551,15.5551,86100.0
2007-05-25 13:30:00,30.15,30.15,30.14,30.14,48700.0,15.5602,15.5602,15.5551,15.5551,48700.0
2007-05-25 13:40:00,30.15,30.15,30.11,30.11,82000.0,15.5602,15.5602,15.5396,15.5396,82000.0
2007-05-25 13:50:00,30.12,30.12,30.1,30.1,43000.0,15.5447,15.5447,15.5344,15.5344,43000.0
2007-05-25 14:00:00,30.11,30.12,30.1,30.11,62100.0,15.5396,15.5447,15.5344,15.5396,62100.0
2007-05-25 14:10:00,30.11,30.12,30.1,30.11,174000.0,15.5396,15.5447,15.5344,15.5396,174000.0
2007-05-25 14:20:00,30.1,30.11,30.09,30.11,272100.0,15.5344,15.5396,15.5293,15.5396,272100.0
2007-05-25 14:30:00,30.1,30.11,30.1,30.1,86100.0,15.5344,15.5396,15.5344,15.5344,86100.0
2007-05-25 14:40:00,30.11,30.11,30.09,30.1,358000.0,15.5396,15.5396,15.5293,15.5344,358000.0
2007-05-25 14:50:00,30.1,30.11,30.08,30.09,305200.0,15.5344,15.5396,15.5241,15.5293,305200.0
2007-05-25 15:00:00,30.09,30.1,30.09,30.09,168100.0,15.5293,15.5344,15.5293,15.5293,168100.0
2007-05-25 15:10:00,30.09,30.1,30.04,30.06,166600.0,15.5293,15.5344,15.5035,15.5138,166600.0
2007-05-25 15:20:00,30.06,30.06,30.04,30.05,184300.0,15.5138,15.5138,15.5035,15.5086,184300.0
2007-05-25 15:30:00,30.05,30.06,30.02,30.05,188200.0,15.5086,15.5138,15.4931,15.5086,188200.0
2007-05-25 15:40:00,30.05,30.11,30.04,30.07,351800.0,15.5086,15.5396,15.5035,15.5189,351800.0
2007-05-25 15:50:00,30.08,30.08,30.02,30.07,455900.0,15.5241,15.5241,15.4931,15.5189,455900.0
2007-05-29 09:30:00,29.86,30.18,29.5,30.03,731000.0,15.4106,15.5757,15.2248,15.4983,731000.0
2007-05-29 09:40:00,30.04,30.05,30.0,30.05,185300.0,15.5035,15.5086,15.4828,15.5086,185300.0
2007-05-29 09:50:00,30.04,30.07,30.0,30.07,233500.0,15.5035,15.5189,15.4828,15.5189,233500.0
2007-05-29 10:00:00,30.07,30.1,30.0,30.06,245100.0,15.5189,15.5344,15.4828,15.5138,245100.0
2007-05-29 10:10:00,30.06,30.1,30.03,30.09,173800.0,15.5138,15.5344,15.4983,15.5293,173800.0
2007-05-29 10:20:00,30.09,30.11,30.07,30.11,114900.0,15.5293,15.5396,15.5189,15.5396,114900.0
2007-05-29 10:30:00,30.1,30.11,30.08,30.09,136900.0,15.5344,15.5396,15.5241,15.5293,136900.0
2007-05-29 10:40:00,30.09,30.13,30.09,30.12,149300.0,15.5293,15.5499,15.5293,15.5447,149300.0
2007-05-29 10:50:00,30.12,30.15,30.11,30.13,190100.0,15.5447,15.5602,15.5396,15.5499,190100.0
2007-05-29 11:00:00,30.14,30.15,30.13,30.13,120300.0,15.5551,15.5602,15.5499,15.5499,120300.0
2007-05-29 11:10:00,30.13,30.18,30.12,30.15,233500.0,15.5499,15.5757,15.5447,15.5602,233500.0
2007-05-29 11:20:00,30.14,30.15,30.12,30.14,141800.0,15.5551,15.5602,15.5447,15.5551,141800.0
2007-05-29 11:30:00,30.15,30.15,30.12,30.13,154100.0,15.5602,15.5602,15.5447,15.5499,154100.0
2007-05-29 11:40:00,30.12,30.14,30.11,30.11,82700.0,15.5447,15.5551,15.5396,15.5396,82700.0
2007-05-29 11:50:00,30.11,30.12,30.0,30.0,306700.0,15.5396,15.5447,15.4828,15.4828,306700.0
2007-05-29 12:00:00,30.0,30.02,29.94,30.0,295500.0,15.4828,15.4931,15.4518,15.4828,295500.0
2007-05-29 12:10:00,30.0,30.03,29.99,30.0,112500.0,15.4828,15.4983,15.4776,15.4828,112500.0
2007-05-29 12:20:00,30.0,30.02,29.99,29.99,110200.0,15.4828,15.4931,15.4776,15.4776,110200.0
2007-05-29 12:30:00,30.0,30.0,29.96,29.98,129500.0,15.4828,15.4828,15.4622,15.4725,129500.0
2007-05-29 12:40:00,29.98,30.04,29.97,30.02,63400.0,15.4725,15.5035,15.4673,15.4931,63400.0
2007-05-29 12:50:00,30.02,30.04,30.01,30.04,46100.0,15.4931,15.5035,15.488,15.5035,46100.0
2007-05-29 13:00:00,30.04,30.07,30.03,30.07,115800.0,15.5035,15.5189,15.4983,15.5189,115800.0
2007-05-29 13:10:00,30.07,30.1,30.03,30.05,127200.0,15.5189,15.5344,15.4983,15.5086,127200.0
2007-05-29 13:20:00,30.05,30.07,29.97,30.0,193800.0,15.5086,15.5189,15.4673,15.4828,193800.0
2007-05-29 13:30:00,30.0,30.02,29.99,30.0,83500.0,15.4828,15.4931,15.4776,15.4828,83500.0
2007-05-29 13:40:00,30.0,30.1,29.99,30.01,78700.0,15.4828,15.5344,15.4776,15.488,78700.0
2007-05-29 13:50:00,30.0,30.05,30.0,30.04,58600.0,15.4828,15.5086,15.4828,15.5035,58600.0
2007-05-29 14:00:00,30.05,30.05,30.0,30.02,139600.0,15.5086,15.5086,15.4828,15.4931,139600.0
2007-05-29 14:10:00,30.01,30.05,30.0,30.05,75300.0,15.488,15.5086,15.4828,15.5086,75300.0
2007-05-29 14:20:00,30.05,30.1,30.04,30.07,198900.0,15.5086,15.5344,15.5035,15.5189,198900.0
2007-05-29 14:30:00,30.07,30.11,30.04,30.1,356000.0,15.5189,15.5396,15.5035,15.5344,356000.0
2007-05-29 14:40:00,30.1,30.12,30.06,30.1,305800.0,15.5344,15.5447,15.5138,15.5344,305800.0
2007-05-29 14:50:00,30.09,30.13,30.09,30.12,119900.0,15.5293,15.5499,15.5293,15.5447,119900.0
2007-05-29 15:00:00,30.12,30.14,30.11,30.12,163000.0,15.5447,15.5551,15.5396,15.5447,163000.0
2007-05-29 15:10:00,30.12,30.14,30.11,30.14,94600.0,15.5447,15.5551,15.5396,15.5551,94600.0
2007-05-29 15:20:00,30.14,30.15,30.12,30.14,111400.0,15.5551,15.5602,15.5447,15.5551,111400.0
2007-05-29 15:30:00,30.13,30.14,30.12,30.12,126600.0,15.5499,15.5551,15.5447,15.5447,126600.0
2007-05-29 15:40:00,30.12,30.15,30.12,30.13,223700.0,15.5447,15.5602,15.5447,15.5499,223700.0
2007-05-29 15:50:00,30.12,30.15,30.1,30.14,517600.0,15.5447,15.5602,15.5344,15.5551,517600.0
2007-05-30 09:30:00,29.83,30.1,29.83,30.06,421600.0,15.3951,15.5344,15.3951,15.5138,421600.0
2007-05-30 09:40:00,30.08,30.1,29.97,29.99,162200.0,15.5241,15.5344,15.4673,15.4776,162200.0
2007-05-30 09:50:00,29.99,30.0,29.97,29.99,166200.0,15.4776,15.4828,15.4673,15.4776,166200.0
2007-05-30 10:00:00,29.98,30.0,29.97,29.99,108800.0,15.4725,15.4828,15.4673,15.4776,108800.0
2007-05-30 10:10:00,29.99,30.0,29.98,29.99,142800.0,15.4776,15.4828,15.4725,15.4776,142800.0
2007-05-30 10:20:00,30.0,30.0,29.95,29.99,162600.0,15.4828,15.4828,15.457,15.4776,162600.0
2007-05-30 10:30:00,29.98,29.98,29.87,29.87,146300.0,15.4725,15.4725,15.4157,15.4157,146300.0
2007-05-30 10:40:00,29.87,29.94,29.84,29.93,130300.0,15.4157,15.4518,15.4002,15.4467,130300.0
2007-05-30 10:50:00,29.92,29.96,29.9,29.9,128700.0,15.4415,15.4622,15.4312,15.4312,128700.0
2007-05-30 11:00:00,29.9,29.93,29.88,29.92,85100.0,15.4312,15.4467,15.4209,15.4415,85100.0
2007-05-30 11:10:00,29.92,29.93,29.89,29.91,66800.0,15.4415,15.4467,15.426,15.4364,66800.0
2007-05-30 11:20:00,29.92,29.98,29.91,29.97,79200.0,15.4415,15.4725,15.4364,15.4673,79200.0
2007-05-30 11:30:00,29.98,29.99,29.92,29.98,111400.0,15.4725,15.4776,15.4415,15.4725,111400.0
2007-05-30 11:40:00,29.98,29.98,29.91,29.91,79700.0,15.4725,15.4725,15.4364,15.4364,79700.0
2007-05-30 11:50:00,29.92,29.95,29.91,29.93,56200.0,15.4415,15.457,15.4364,15.4467,56200.0
2007-05-30 12:00:00,29.93,29.94,29.89,29.9,65500.0,15.4467,15.4518,15.426,15.4312,65500.0
2007-05-30 12:10:00,29.9,29.92,29.9,29.91,50700.0,15.4312,15.4415,15.4312,15.4364,50700.0
2007-05-30 12:20:00,29.91,29.95,29.89,29.94,132100.0,15.4364,15.457,15.426,15.4518,132100.0
2007-05-30 12:30:00,29.94,29.95,29.93,29.94,42100.0,15.4518,15.457,15.4467,15.4518,42100.0
2007-05-30 12:40:00,29.95,29.95,29.9,29.91,76800.0,15.457,15.457,15.4312,15.4364,76800.0
2007-05-30 12:50:00,29.91,29.91,29.89,29.9,65600.0,15.4364,15.4364,15.426,15.4312,65600.0
2007-05-30 13:00:00,29.91,29.91,29.88,29.88,47500.0,15.4364,15.4364,15.4209,15.4209,47500.0
2007-05-30 13:10:00,29.89,29.89,29.87,29.88,192900.0,15.426,15.426,15.4157,15.4209,192900.0
2007-05-30 13:20:00,29.89,29.89,29.86,29.88,60900.0,15.426,15.426,15.4106,15.4209,60900.0
2007-05-30 13:30:00,29.88,29.88,29.86,29.87,51500.0,15.4209,15.4209,15.4106,15.4157,51500.0
2007-05-30 13:40:00,29.87,29.87,29.81,29.81,93100.0,15.4157,15.4157,15.3847,15.3847,93100.0
2007-05-30 13:50:00,29.82,29.88,29.81,29.88,73400.0,15.3899,15.4209,15.3847,15.4209,73400.0
2007-05-30 14:00:00,29.87,29.87,29.79,29.8,200400.0,15.4157,15.4157,15.3744,15.3796,200400.0
2007-05-30 14:10:00,29.8,29.89,29.8,29.86,144500.0,15.3796,15.426,15.3796,15.4106,144500.0
2007-05-30 14:20:00,29.85,29.93,29.81,29.93,141000.0,15.4054,15.4467,15.3847,15.4467,141000.0
2007-05-30 14:30:00,29.93,29.96,29.9,29.94,155800.0,15.4467,15.4622,15.4312,15.4518,155800.0
2007-05-30 14:40:00,29.94,29.98,29.94,29.97,115800.0,15.4518,15.4725,15.4518,15.4673,115800.0
2007-05-30 14:50:00,29.98,29.99,29.97,29.97,126200.0,15.4725,15.4776,15.4673,15.4673,126200.0
2007-05-30 15:00:00,29.97,29.99,29.95,29.96,158100.0,15.4673,15.4776,15.457,15.4622,158100.0
2007-05-30 15:10:00,29.97,30.03,29.97,30.0,309700.0,15.4673,15.4983,15.4673,15.4828,309700.0
2007-05-30 15:20:00,30.0,30.01,29.99,29.99,134500.0,15.4828,15.488,15.4776,15.4776,134500.0
2007-05-30 15:30:00,30.0,30.05,29.99,30.03,248700.0,15.4828,15.5086,15.4776,15.4983,248700.0
2007-05-30 15:40:00,30.03,30.1,30.03,30.06,443200.0,15.4983,15.5344,15.4983,15.5138,443200.0
2007-05-30 15:50:00,30.06,30.11,30.06,30.11,565300.0,15.5138,15.5396,15.5138,15.5396,565300.0
2007-05-31 09:30:00,29.33,30.1,29.33,30.07,424300.0,15.137,15.5344,15.137,15.5189,424300.0
2007-05-31 09:40:00,30.08,30.17,30.03,30.16,391900.0,15.5241,15.5705,15.4983,15.5654,391900.0
2007-05-31 09:50:00,30.16,30.22,30.15,30.17,165500.0,15.5654,15.5963,15.5602,15.5705,165500.0
2007-05-31 10:00:00,30.17,30.33,30.1,30.27,346500.0,15.5705,15.6531,15.5344,15.6222,346500.0
2007-05-31 10:10:00,30.27,30.27,30.19,30.22,276100.0,15.6222,15.6222,15.5809,15.5963,276100.0
2007-05-31 10:20:00,30.22,30.26,30.21,30.23,270500.0,15.5963,15.617,15.5912,15.6015,270500.0
2007-05-31 10:30:00,30.23,30.28,30.21,30.27,220500.0,15.6015,15.6273,15.5912,15.6222,220500.0
2007-05-31 10:40:00,30.27,30.31,30.25,30.3,277100.0,15.6222,15.6428,15.6118,15.6376,277100.0
2007-05-31 10:50:00,30.3,30.33,30.29,30.3,200300.0,15.6376,15.6531,15.6325,15.6376,200300.0
2007-05-31 11:00:00,30.31,30.35,30.29,30.34,192700.0,15.6428,15.6634,15.6325,15.6583,192700.0
2007-05-31 11:10:00,30.34,30.34,30.28,30.29,173900.0,15.6583,15.6583,15.6273,15.6325,173900.0
2007-05-31 11:20:00,30.3,30.34,30.28,30.28,133100.0,15.6376,15.6583,15.6273,15.6273,133100.0
2007-05-31 11:30:00,30.29,30.33,30.26,30.33,165300.0,15.6325,15.6531,15.617,15.6531,165300.0
2007-05-31 11:40:00,30.33,30.34,30.3,30.3,108200.0,15.6531,15.6583,15.6376,15.6376,108200.0
2007-05-31 11:50:00,30.31,30.34,30.31,30.33,101800.0,15.6428,15.6583,15.6428,15.6531,101800.0
2007-05-31 12:00:00,30.32,30.38,30.32,30.38,319300.0,15.648,15.6789,15.648,15.6789,319300.0
2007-05-31 12:10:00,30.38,30.41,30.35,30.41,192500.0,15.6789,15.6944,15.6634,15.6944,192500.0
2007-05-31 12:20:00,30.4,30.42,30.37,30.41,171400.0,15.6892,15.6996,15.6738,15.6944,171400.0
2007-05-31 12:30:00,30.41,30.44,30.38,30.44,91400.0,15.6944,15.7099,15.6789,15.7099,91400.0
2007-05-31 12:40:00,30.44,30.44,30.42,30.43,69100.0,15.7099,15.7099,15.6996,15.7047,69100.0
2007-05-31 12:50:00,30.43,30.43,30.37,30.4,132300.0,15.7047,15.7047,15.6738,15.6892,132300.0
2007-05-31 13:00:00,30.41,30.41,30.3,30.34,258000.0,15.6944,15.6944,15.6376,15.6583,258000.0
2007-05-31 13:10:00,30.34,30.34,30.25,30.32,511700.0,15.6583,15.6583,15.6118,15.648,511700.0
2007-05-31 13:20:00,30.32,30.33,30.3,30.32,309600.0,15.648,15.6531,15.6376,15.648,309600.0
2007-05-31 13:30:00,30.33,30.38,30.32,30.35,107200.0,15.6531,15.6789,15.648,15.6634,107200.0
2007-05-31 13:40:00,30.34,30.35,30.29,30.34,114200.0,15.6583,15.6634,15.6325,15.6583,114200.0
2007-05-31 13:50:00,30.34,30.38,30.32,30.33,140000.0,15.6583,15.6789,15.648,15.6531,140000.0
2007-05-31 14:00:00,30.33,30.36,30.31,30.36,144100.0,15.6531,15.6686,15.6428,15.6686,144100.0
2007-05-31 14:10:00,30.36,30.37,30.31,30.32,82800.0,15.6686,15.6738,15.6428,15.648,82800.0
2007-05-31 14:20:00,30.32,30.35,30.31,30.34,135200.0,15.648,15.6634,15.6428,15.6583,135200.0
2007-05-31 14:30:00,30.34,30.36,30.31,30.32,157600.0,15.6583,15.6686,15.6428,15.648,157600.0
2007-05-31 14:40:00,30.31,30.34,30.3,30.33,168200.0,15.6428,15.6583,15.6376,15.6531,168200.0
2007-05-31 14:50:00,30.32,30.33,30.29,30.3,147000.0,15.648,15.6531,15.6325,15.6376,147000.0
2007-05-31 15:00:00,30.3,30.31,30.3,30.3,73700.0,15.6376,15.6428,15.6376,15.6376,73700.0
2007-05-31 15:10:00,30.3,30.33,30.29,30.32,338300.0,15.6376,15.6531,15.6325,15.648,338300.0
2007-05-31 15:20:00,30.32,30.32,30.29,30.31,147300.0,15.648,15.648,15.6325,15.6428,147300.0
2007-05-31 15:30:00,30.3,30.33,30.3,30.32,213900.0,15.6376,15.6531,15.6376,15.648,213900.0
2007-05-31 15:40:00,30.31,30.34,30.3,30.3,395700.0,15.6428,15.6583,15.6376,15.6376,395700.0
2007-05-31 15:50:00,30.3,30.34,30.29,30.29,428400.0,15.6376,15.6583,15.6325,15.6325,428400.0
2007-06-01 09:30:00,30.25,30.31,30.0,30.12,504400.0,15.6118,15.6428,15.4828,15.5447,504400.0
2007-06-01 09:40:00,30.12,30.22,30.1,30.21,307200.0,15.5447,15.5963,15.5344,15.5912,307200.0
2007-06-01 09:50:00,30.21,30.3,30.13,30.26,263700.0,15.5912,15.6376,15.5499,15.617,263700.0
2007-06-01 10:00:00,30.26,30.3,30.2,30.24,210600.0,15.617,15.6376,15.586,15.6067,210600.0
2007-06-01 10:10:00,30.24,30.5,30.24,30.4,738700.0,15.6067,15.7409,15.6067,15.6892,738700.0
2007-06-01 10:20:00,30.39,30.45,30.36,30.4,517600.0,15.6841,15.715,15.6686,15.6892,517600.0
2007-06-01 10:30:00,30.41,30.45,30.39,30.41,382500.0,15.6944,15.715,15.6841,15.6944,382500.0
2007-06-01 10:40:00,30.41,30.42,30.38,30.4,602300.0,15.6944,15.6996,15.6789,15.6892,602300.0
2007-06-01 10:50:00,30.4,30.41,30.29,30.4,606000.0,15.6892,15.6944,15.6325,15.6892,606000.0
2007-06-01 11:00:00,30.4,30.4,30.29,30.32,239700.0,15.6892,15.6892,15.6325,15.648,239700.0
2007-06-01 11:10:00,30.32,30.36,30.3,30.3,261600.0,15.648,15.6686,15.6376,15.6376,261600.0
2007-06-01 11:20:00,30.3,30.34,30.28,30.3,428600.0,15.6376,15.6583,15.6273,15.6376,428600.0
2007-06-01 11:30:00,30.3,30.33,30.3,30.3,236400.0,15.6376,15.6531,15.6376,15.6376,236400.0
2007-06-01 11:40:00,30.31,30.33,30.3,30.3,108700.0,15.6428,15.6531,15.6376,15.6376,108700.0
2007-06-01 11:50:00,30.3,30.33,30.29,30.3,233900.0,15.6376,15.6531,15.6325,15.6376,233900.0
2007-06-01 12:00:00,30.3,30.32,30.23,30.23,145200.0,15.6376,15.648,15.6015,15.6015,145200.0
2007-06-01 12:10:00,30.23,30.29,30.23,30.25,93900.0,15.6015,15.6325,15.6015,15.6118,93900.0
2007-06-01 12:20:00,30.25,30.3,30.24,30.26,130400.0,15.6118,15.6376,15.6067,15.617,130400.0
2007-06-01 12:30:00,30.26,30.28,30.25,30.27,188700.0,15.617,15.6273,15.6118,15.6222,188700.0
2007-06-01 12:40:00,30.28,30.29,30.25,30.27,127100.0,15.6273,15.6325,15.6118,15.6222,127100.0
2007-06-01 12:50:00,30.26,30.28,30.25,30.28,57800.0,15.617,15.6273,15.6118,15.6273,57800.0
2007-06-01 13:00:00,30.28,30.3,30.27,30.28,110600.0,15.6273,15.6376,15.6222,15.6273,110600.0
2007-06-01 13:10:00,30.27,30.34,30.27,30.3,249900.0,15.6222,15.6583,15.6222,15.6376,249900.0
2007-06-01 13:20:00,30.31,30.33,30.27,30.32,95900.0,15.6428,15.6531,15.6222,15.648,95900.0
2007-06-01 13:30:00,30.32,30.42,30.32,30.4,136000.0,15.648,15.6996,15.648,15.6892,136000.0
2007-06-01 13:40:00,30.4,30.42,30.4,30.4,94600.0,15.6892,15.6996,15.6892,15.6892,94600.0
2007-06-01 13:50:00,30.4,30.43,30.4,30.42,96800.0,15.6892,15.7047,15.6892,15.6996,96800.0
2007-06-01 14:00:00,30.42,30.44,30.4,30.41,375400.0,15.6996,15.7099,15.6892,15.6944,375400.0
2007-06-01 14:10:00,30.4,30.41,30.4,30.41,40700.0,15.6892,15.6944,15.6892,15.6944,40700.0
2007-06-01 14:20:00,30.4,30.44,30.4,30.44,233000.0,15.6892,15.7099,15.6892,15.7099,233000.0
2007-06-01 14:30:00,30.44,30.45,30.4,30.42,151100.0,15.7099,15.715,15.6892,15.6996,151100.0
2007-06-01 14:40:00,30.41,30.43,30.4,30.41,231100.0,15.6944,15.7047,15.6892,15.6944,231100.0
2007-06-01 14:50:00,30.41,30.44,30.41,30.44,127500.0,15.6944,15.7099,15.6944,15.7099,127500.0
2007-06-01 15:00:00,30.43,30.44,30.4,30.44,341700.0,15.7047,15.7099,15.6892,15.7099,341700.0
2007-06-01 15:10:00,30.43,30.44,30.42,30.44,159000.0,15.7047,15.7099,15.6996,15.7099,159000.0
2007-06-01 15:20:00,30.44,30.45,30.41,30.45,241300.0,15.7099,15.715,15.6944,15.715,241300.0
2007-06-01 15:30:00,30.45,30.47,30.44,30.46,196100.0,15.715,15.7254,15.7099,15.7202,196100.0
2007-06-01 15:40:00,30.47,30.49,30.42,30.49,338900.0,15.7254,15.7357,15.6996,15.7357,338900.0
2007-06-01 15:50:00,30.49,30.5,30.4,30.5,2787000.0,15.7357,15.7409,15.6892,15.7409,2787000.0
2007-06-04 09:30:00,30.49,30.5,30.29,30.35,239600.0,15.7357,15.7409,15.6325,15.6634,239600.0
2007-06-04 09:40:00,30.36,30.54,30.35,30.47,297300.0,15.6686,15.7615,15.6634,15.7254,297300.0
2007-06-04 09:50:00,30.46,30.48,30.35,30.45,687200.0,15.7202,15.7305,15.6634,15.715,687200.0
2007-06-04 10:00:00,30.45,30.47,30.42,30.44,152600.0,15.715,15.7254,15.6996,15.7099,152600.0
2007-06-04 10:10:00,30.43,30.46,30.39,30.41,453600.0,15.7047,15.7202,15.6841,15.6944,453600.0
2007-06-04 10:20:00,30.41,30.45,30.3,30.38,306600.0,15.6944,15.715,15.6376,15.6789,306600.0
2007-06-04 10:30:00,30.39,30.39,30.36,30.36,111600.0,15.6841,15.6841,15.6686,15.6686,111600.0
2007-06-04 10:40:00,30.37,30.37,30.32,30.36,392000.0,15.6738,15.6738,15.648,15.6686,392000.0
2007-06-04 10:50:00,30.36,30.47,30.34,30.44,122100.0,15.6686,15.7254,15.6583,15.7099,122100.0
2007-06-04 11:00:00,30.45,30.45,30.42,30.44,56100.0,15.715,15.715,15.6996,15.7099,56100.0
2007-06-04 11:10:00,30.45,30.46,30.37,30.41,48300.0,15.715,15.7202,15.6738,15.6944,48300.0
2007-06-04 11:20:00,30.4,30.42,30.36,30.37,48600.0,15.6892,15.6996,15.6686,15.6738,48600.0
2007-06-04 11:30:00,30.37,30.4,30.33,30.38,197300.0,15.6738,15.6892,15.6531,15.6789,197300.0
2007-06-04 11:40:00,30.38,30.38,30.36,30.37,77400.0,15.6789,15.6789,15.6686,15.6738,77400.0
2007-06-04 11:50:00,30.37,30.41,30.35,30.39,89200.0,15.6738,15.6944,15.6634,15.6841,89200.0
2007-06-04 12:00:00,30.39,30.43,30.37,30.41,74200.0,15.6841,15.7047,15.6738,15.6944,74200.0
2007-06-04 12:10:00,30.4,30.42,30.38,30.42,46900.0,15.6892,15.6996,15.6789,15.6996,46900.0
2007-06-04 12:20:00,30.42,30.46,30.41,30.42,187600.0,15.6996,15.7202,15.6944,15.6996,187600.0
2007-06-04 12:30:00,30.42,30.46,30.41,30.46,160600.0,15.6996,15.7202,15.6944,15.7202,160600.0
2007-06-04 12:40:00,30.45,30.46,30.36,30.38,368100.0,15.715,15.7202,15.6686,15.6789,368100.0
2007-06-04 12:50:00,30.38,30.42,30.35,30.39,156100.0,15.6789,15.6996,15.6634,15.6841,156100.0
2007-06-04 13:00:00,30.38,30.39,30.37,30.37,27600.0,15.6789,15.6841,15.6738,15.6738,27600.0
2007-06-04 13:10:00,30.38,30.38,30.35,30.36,55800.0,15.6789,15.6789,15.6634,15.6686,55800.0
2007-06-04 13:20:00,30.36,30.37,30.32,30.35,69600.0,15.6686,15.6738,15.648,15.6634,69600.0
2007-06-04 13:30:00,30.35,30.39,30.35,30.35,59400.0,15.6634,15.6841,15.6634,15.6634,59400.0
2007-06-04 13:40:00,30.36,30.37,30.34,30.37,48500.0,15.6686,15.6738,15.6583,15.6738,48500.0
2007-06-04 13:50:00,30.37,30.38,30.35,30.35,26800.0,15.6738,15.6789,15.6634,15.6634,26800.0
2007-06-04 14:00:00,30.36,30.4,30.35,30.38,93700.0,15.6686,15.6892,15.6634,15.6789,93700.0
2007-06-04 14:10:00,30.38,30.4,30.34,30.34,73300.0,15.6789,15.6892,15.6583,15.6583,73300.0
2007-06-04 14:20:00,30.34,30.36,30.28,30.28,106600.0,15.6583,15.6686,15.6273,15.6273,106600.0
2007-06-04 14:30:00,30.29,30.34,30.25,30.34,185500.0,15.6325,15.6583,15.6118,15.6583,185500.0
2007-06-04 14:40:00,30.34,30.36,30.33,30.36,91500.0,15.6583,15.6686,15.6531,15.6686,91500.0
2007-06-04 14:50:00,30.36,30.37,30.34,30.34,61800.0,15.6686,15.6738,15.6583,15.6583,61800.0
2007-06-04 15:00:00,30.35,30.43,30.34,30.42,110200.0,15.6634,15.7047,15.6583,15.6996,110200.0
2007-06-04 15:10:00,30.42,30.43,30.36,30.42,139900.0,15.6996,15.7047,15.6686,15.6996,139900.0
2007-06-04 15:20:00,30.42,30.46,30.4,30.42,143000.0,15.6996,15.7202,15.6892,15.6996,143000.0
2007-06-04 15:30:00,30.41,30.42,30.38,30.39,60200.0,15.6944,15.6996,15.6789,15.6841,60200.0
2007-06-04 15:40:00,30.39,30.44,30.38,30.44,148400.0,15.6841,15.7099,15.6789,15.7099,148400.0
2007-06-04 15:50:00,30.43,30.49,30.41,30.49,2384200.0,15.7047,15.7357,15.6944,15.7357,2384200.0
2007-06-05 09:30:00,30.26,30.54,30.02,30.21,581200.0,15.617,15.7615,15.4931,15.5912,581200.0
2007-06-05 09:40:00,30.21,30.35,30.14,30.3,453100.0,15.5912,15.6634,15.5551,15.6376,453100.0
2007-06-05 09:50:00,30.3,30.3,30.06,30.13,422900.0,15.6376,15.6376,15.5138,15.5499,422900.0
2007-06-05 10:00:00,30.13,30.17,30.07,30.12,238600.0,15.5499,15.5705,15.5189,15.5447,238600.0
2007-06-05 10:10:00,30.12,30.17,30.08,30.15,263700.0,15.5447,15.5705,15.5241,15.5602,263700.0
2007-06-05 10:20:00,30.15,30.2,30.11,30.15,259300.0,15.5602,15.586,15.5396,15.5602,259300.0
2007-06-05 10:30:00,30.15,30.18,30.08,30.17,233500.0,15.5602,15.5757,15.5241,15.5705,233500.0
2007-06-05 10:40:00,30.16,30.25,30.12,30.25,134900.0,15.5654,15.6118,15.5447,15.6118,134900.0
2007-06-05 10:50:00,30.25,30.35,30.24,30.29,186300.0,15.6118,15.6634,15.6067,15.6325,186300.0
2007-06-05 11:00:00,30.3,30.31,30.23,30.27,129700.0,15.6376,15.6428,15.6015,15.6222,129700.0
2007-06-05 11:10:00,30.27,30.31,30.23,30.29,136400.0,15.6222,15.6428,15.6015,15.6325,136400.0
2007-06-05 11:20:00,30.28,30.31,30.26,30.31,84500.0,15.6273,15.6428,15.617,15.6428,84500.0
2007-06-05 11:30:00,30.3,30.32,30.29,30.3,149900.0,15.6376,15.648,15.6325,15.6376,149900.0
2007-06-05 11:40:00,30.3,30.33,30.28,30.32,422900.0,15.6376,15.6531,15.6273,15.648,422900.0
2007-06-05 11:50:00,30.32,30.33,30.26,30.26,503400.0,15.648,15.6531,15.617,15.617,503400.0
2007-06-05 12:00:00,30.26,30.33,30.24,30.25,254900.0,15.617,15.6531,15.6067,15.6118,254900.0
2007-06-05 12:10:00,30.25,30.25,30.19,30.2,535900.0,15.6118,15.6118,15.5809,15.586,535900.0
2007-06-05 12:20:00,30.2,30.28,30.17,30.26,311400.0,15.586,15.6273,15.5705,15.617,311400.0
2007-06-05 12:30:00,30.27,30.29,30.24,30.25,126100.0,15.6222,15.6325,15.6067,15.6118,126100.0
2007-06-05 12:40:00,30.25,30.26,30.21,30.25,189800.0,15.6118,15.617,15.5912,15.6118,189800.0
2007-06-05 12:50:00,30.25,30.3,30.23,30.28,84400.0,15.6118,15.6376,15.6015,15.6273,84400.0
2007-06-05 13:00:00,30.27,30.27,30.22,30.23,90900.0,15.6222,15.6222,15.5963,15.6015,90900.0
2007-06-05 13:10:00,30.23,30.27,30.22,30.24,78300.0,15.6015,15.6222,15.5963,15.6067,78300.0
2007-06-05 13:20:00,30.24,30.27,30.23,30.26,152300.0,15.6067,15.6222,15.6015,15.617,152300.0
2007-06-05 13:30:00,30.25,30.26,30.24,30.24,47100.0,15.6118,15.617,15.6067,15.6067,47100.0
2007-06-05 13:40:00,30.24,30.29,30.24,30.29,164000.0,15.6067,15.6325,15.6067,15.6325,164000.0
2007-06-05 13:50:00,30.29,30.39,30.29,30.37,137100.0,15.6325,15.6841,15.6325,15.6738,137100.0
2007-06-05 14:00:00,30.37,30.38,30.29,30.32,212500.0,15.6738,15.6789,15.6325,15.648,212500.0
2007-06-05 14:10:00,30.32,30.36,30.29,30.34,99500.0,15.648,15.6686,15.6325,15.6583,99500.0
2007-06-05 14:20:00,30.34,30.39,30.34,30.38,135000.0,15.6583,15.6841,15.6583,15.6789,135000.0
2007-06-05 14:30:00,30.39,30.4,30.34,30.36,300000.0,15.6841,15.6892,15.6583,15.6686,300000.0
2007-06-05 14:40:00,30.36,30.41,30.35,30.41,141800.0,15.6686,15.6944,15.6634,15.6944,141800.0
2007-06-05 14:50:00,30.4,30.42,30.38,30.39,197800.0,15.6892,15.6996,15.6789,15.6841,197800.0
2007-06-05 15:00:00,30.4,30.41,30.38,30.4,241800.0,15.6892,15.6944,15.6789,15.6892,241800.0
2007-06-05 15:10:00,30.41,30.53,30.4,30.46,505000.0,15.6944,15.7563,15.6892,15.7202,505000.0
2007-06-05 15:20:00,30.47,30.5,30.42,30.48,314900.0,15.7254,15.7409,15.6996,15.7305,314900.0
2007-06-05 15:30:00,30.48,30.51,30.45,30.5,417700.0,15.7305,15.746,15.715,15.7409,417700.0
2007-06-05 15:40:00,30.5,30.55,30.47,30.5,488000.0,15.7409,15.7667,15.7254,15.7409,488000.0
2007-06-05 15:50:00,30.49,30.5,30.42,30.43,615100.0,15.7357,15.7409,15.6996,15.7047,615100.0
2007-06-06 09:30:00,30.43,30.47,30.26,30.41,362200.0,15.7047,15.7254,15.617,15.6944,362200.0
2007-06-06 09:40:00,30.4,30.42,30.25,30.27,588000.0,15.6892,15.6996,15.6118,15.6222,588000.0
2007-06-06 09:50:00,30.27,30.31,30.21,30.23,175300.0,15.6222,15.6428,15.5912,15.6015,175300.0
2007-06-06 10:00:00,30.23,30.34,30.22,30.31,193900.0,15.6015,15.6583,15.5963,15.6428,193900.0
2007-06-06 10:10:00,30.31,30.32,30.28,30.28,81400.0,15.6428,15.648,15.6273,15.6273,81400.0
2007-06-06 10:20:00,30.29,30.32,30.28,30.3,108800.0,15.6325,15.648,15.6273,15.6376,108800.0
2007-06-06 10:30:00,30.3,30.31,30.16,30.18,191000.0,15.6376,15.6428,15.5654,15.5757,191000.0
2007-06-06 10:40:00,30.18,30.22,30.1,30.15,278000.0,15.5757,15.5963,15.5344,15.5602,278000.0
2007-06-06 10:50:00,30.15,30.16,30.08,30.1,284900.0,15.5602,15.5654,15.5241,15.5344,284900.0
2007-06-06 11:00:00,30.09,30.22,30.09,30.2,475200.0,15.5293,15.5963,15.5293,15.586,475200.0
2007-06-06 11:10:00,30.2,30.2,30.11,30.16,132800.0,15.586,15.586,15.5396,15.5654,132800.0
2007-06-06 11:20:00,30.16,30.17,30.13,30.14,122700.0,15.5654,15.5705,15.5499,15.5551,122700.0
2007-06-06 11:30:00,30.14,30.15,30.11,30.11,97400.0,15.5551,15.5602,15.5396,15.5396,97400.0
2007-06-06 11:40:00,30.1,30.11,30.04,30.05,159100.0,15.5344,15.5396,15.5035,15.5086,159100.0
2007-06-06 11:50:00,30.05,30.08,30.05,30.08,78300.0,15.5086,15.5241,15.5086,15.5241,78300.0
2007-06-06 12:00:00,30.08,30.1,30.07,30.09,228300.0,15.5241,15.5344,15.5189,15.5293,228300.0
2007-06-06 12:10:00,30.09,30.12,30.08,30.12,84100.0,15.5293,15.5447,15.5241,15.5447,84100.0
2007-06-06 12:20:00,30.11,30.13,30.09,30.09,100700.0,15.5396,15.5499,15.5293,15.5293,100700.0
2007-06-06 12:30:00,30.09,30.09,30.05,30.05,81500.0,15.5293,15.5293,15.5086,15.5086,81500.0
2007-06-06 12:40:00,30.06,30.08,30.05,30.05,80800.0,15.5138,15.5241,15.5086,15.5086,80800.0
2007-06-06 12:50:00,30.05,30.11,30.04,30.09,247300.0,15.5086,15.5396,15.5035,15.5293,247300.0
2007-06-06 13:00:00,30.1,30.11,30.07,30.09,156300.0,15.5344,15.5396,15.5189,15.5293,156300.0
2007-06-06 13:10:00,30.08,30.1,30.06,30.1,132500.0,15.5241,15.5344,15.5138,15.5344,132500.0
2007-06-06 13:20:00,30.1,30.1,30.07,30.1,128500.0,15.5344,15.5344,15.5189,15.5344,128500.0
2007-06-06 13:30:00,30.1,30.16,30.09,30.15,182300.0,15.5344,15.5654,15.5293,15.5602,182300.0
2007-06-06 13:40:00,30.15,30.19,30.13,30.14,216400.0,15.5602,15.5809,15.5499,15.5551,216400.0
2007-06-06 13:50:00,30.13,30.16,30.1,30.11,155800.0,15.5499,15.5654,15.5344,15.5396,155800.0
2007-06-06 14:00:00,30.11,30.15,30.1,30.15,160400.0,15.5396,15.5602,15.5344,15.5602,160400.0
2007-06-06 14:10:00,30.15,30.16,30.12,30.13,186600.0,15.5602,15.5654,15.5447,15.5499,186600.0
2007-06-06 14:20:00,30.13,30.2,30.12,30.19,154600.0,15.5499,15.586,15.5447,15.5809,154600.0
2007-06-06 14:30:00,30.18,30.19,30.16,30.19,136700.0,15.5757,15.5809,15.5654,15.5809,136700.0
2007-06-06 14:40:00,30.18,30.32,30.18,30.3,362600.0,15.5757,15.648,15.5757,15.6376,362600.0
2007-06-06 14:50:00,30.3,30.3,30.24,30.26,206800.0,15.6376,15.6376,15.6067,15.617,206800.0
2007-06-06 15:00:00,30.27,30.27,30.25,30.26,145100.0,15.6222,15.6222,15.6118,15.617,145100.0
2007-06-06 15:10:00,30.25,30.26,30.23,30.24,196200.0,15.6118,15.617,15.6015,15.6067,196200.0
2007-06-06 15:20:00,30.24,30.24,30.19,30.19,302500.0,15.6067,15.6067,15.5809,15.5809,302500.0
2007-06-06 15:30:00,30.2,30.23,30.18,30.23,345300.0,15.586,15.6015,15.5757,15.6015,345300.0
2007-06-06 15:40:00,30.23,30.28,30.18,30.19,415400.0,15.6015,15.6273,15.5757,15.5809,415400.0
2007-06-06 15:50:00,30.19,30.2,30.12,30.14,718900.0,15.5809,15.586,15.5447,15.5551,718900.0
2007-06-07 09:30:00,30.04,30.17,30.0,30.01,265800.0,15.5035,15.5705,15.4828,15.488,265800.0
2007-06-07 09:40:00,30.01,30.1,29.97,30.05,343900.0,15.488,15.5344,15.4673,15.5086,343900.0
2007-06-07 09:50:00,30.05,30.06,29.96,30.0,169700.0,15.5086,15.5138,15.4622,15.4828,169700.0
2007-06-07 10:00:00,29.99,30.0,29.86,29.9,373100.0,15.4776,15.4828,15.4106,15.4312,373100.0
2007-06-07 10:10:00,29.9,29.92,29.75,29.78,283200.0,15.4312,15.4415,15.3538,15.3693,283200.0
2007-06-07 10:20:00,29.79,29.8,29.72,29.78,368600.0,15.3744,15.3796,15.3383,15.3693,368600.0
2007-06-07 10:30:00,29.79,29.84,29.66,29.75,415700.0,15.3744,15.4002,15.3073,15.3538,415700.0
2007-06-07 10:40:00,29.74,29.81,29.67,29.71,307800.0,15.3486,15.3847,15.3125,15.3331,307800.0
2007-06-07 10:50:00,29.7,29.72,29.64,29.66,256400.0,15.328,15.3383,15.297,15.3073,256400.0
2007-06-07 11:00:00,29.66,29.73,29.64,29.64,245700.0,15.3073,15.3435,15.297,15.297,245700.0
2007-06-07 11:10:00,29.64,29.64,29.48,29.58,441700.0,15.297,15.297,15.2144,15.266,441700.0
2007-06-07 11:20:00,29.57,29.63,29.57,29.62,101800.0,15.2609,15.2919,15.2609,15.2867,101800.0
2007-06-07 11:30:00,29.62,29.63,29.57,29.61,266200.0,15.2867,15.2919,15.2609,15.2815,266200.0
2007-06-07 11:40:00,29.61,29.62,29.6,29.62,122100.0,15.2815,15.2867,15.2764,15.2867,122100.0
2007-06-07 11:50:00,29.62,29.62,29.48,29.49,542000.0,15.2867,15.2867,15.2144,15.2196,542000.0
2007-06-07 12:00:00,29.5,29.5,29.47,29.48,232300.0,15.2248,15.2248,15.2093,15.2144,232300.0
2007-06-07 12:10:00,29.48,29.53,29.43,29.52,288700.0,15.2144,15.2402,15.1886,15.2351,288700.0
2007-06-07 12:20:00,29.52,29.53,29.47,29.47,176000.0,15.2351,15.2402,15.2093,15.2093,176000.0
2007-06-07 12:30:00,29.47,29.52,29.32,29.33,395900.0,15.2093,15.2351,15.1319,15.137,395900.0
2007-06-07 12:40:00,29.33,29.35,29.25,29.27,469900.0,15.137,15.1473,15.0957,15.1061,469900.0
2007-06-07 12:50:00,29.27,29.3,29.21,29.27,368000.0,15.1061,15.1215,15.0751,15.1061,368000.0
2007-06-07 13:00:00,29.26,29.34,29.26,29.3,213500.0,15.1009,15.1422,15.1009,15.1215,213500.0
2007-06-07 13:10:00,29.3,29.34,29.17,29.17,375900.0,15.1215,15.1422,15.0544,15.0544,375900.0
2007-06-07 13:20:00,29.18,29.27,29.17,29.24,390200.0,15.0596,15.1061,15.0544,15.0906,390200.0
2007-06-07 13:30:00,29.24,29.25,29.19,29.19,258500.0,15.0906,15.0957,15.0648,15.0648,258500.0
2007-06-07 13:40:00,29.19,29.21,29.12,29.2,326500.0,15.0648,15.0751,15.0286,15.0699,326500.0
2007-06-07 13:50:00,29.2,29.22,29.15,29.21,258400.0,15.0699,15.0803,15.0441,15.0751,258400.0
2007-06-07 14:00:00,29.21,29.32,29.21,29.26,287200.0,15.0751,15.1319,15.0751,15.1009,287200.0
2007-06-07 14:10:00,29.26,29.29,29.19,29.2,315700.0,15.1009,15.1164,15.0648,15.0699,315700.0
2007-06-07 14:20:00,29.21,29.25,29.19,29.22,162700.0,15.0751,15.0957,15.0648,15.0803,162700.0
2007-06-07 14:30:00,29.21,29.26,29.2,29.23,153100.0,15.0751,15.1009,15.0699,15.0854,153100.0
2007-06-07 14:40:00,29.23,29.4,29.21,29.4,242000.0,15.0854,15.1732,15.0751,15.1732,242000.0
2007-06-07 14:50:00,29.41,29.47,29.4,29.47,470400.0,15.1783,15.2093,15.1732,15.2093,470400.0
2007-06-07 15:00:00,29.46,29.46,29.39,29.4,401500.0,15.2041,15.2041,15.168,15.1732,401500.0
2007-06-07 15:10:00,29.4,29.46,29.34,29.35,465700.0,15.1732,15.2041,15.1422,15.1473,465700.0
2007-06-07 15:20:00,29.35,29.36,29.26,29.3,411700.0,15.1473,15.1525,15.1009,15.1215,411700.0
2007-06-07 15:30:00,29.31,29.34,29.29,29.29,377700.0,15.1267,15.1422,15.1164,15.1164,377700.0
2007-06-07 15:40:00,29.3,29.3,29.18,29.18,639400.0,15.1215,15.1215,15.0596,15.0596,639400.0
2007-06-07 15:50:00,29.18,29.2,29.1,29.12,1452000.0,15.0596,15.0699,15.0183,15.0286,1452000.0
2007-06-08 09:30:00,29.14,29.23,28.92,29.05,528300.0,15.039,15.0854,14.9254,14.9925,528300.0
2007-06-08 09:40:00,29.05,29.16,28.97,29.15,469400.0,14.9925,15.0493,14.9512,15.0441,469400.0
2007-06-08 09:50:00,29.16,29.38,29.15,29.38,513800.0,15.0493,15.1628,15.0441,15.1628,513800.0
2007-06-08 10:00:00,29.38,29.39,29.25,29.26,468600.0,15.1628,15.168,15.0957,15.1009,468600.0
2007-06-08 10:10:00,29.26,29.29,29.2,29.22,318900.0,15.1009,15.1164,15.0699,15.0803,318900.0
2007-06-08 10:20:00,29.22,29.38,29.2,29.34,753200.0,15.0803,15.1628,15.0699,15.1422,753200.0
2007-06-08 10:30:00,29.33,29.35,29.25,29.3,189400.0,15.137,15.1473,15.0957,15.1215,189400.0
2007-06-08 10:40:00,29.29,29.32,29.26,29.27,181800.0,15.1164,15.1319,15.1009,15.1061,181800.0
2007-06-08 10:50:00,29.27,29.28,29.24,29.25,210900.0,15.1061,15.1112,15.0906,15.0957,210900.0
2007-06-08 11:00:00,29.25,29.26,29.13,29.15,283400.0,15.0957,15.1009,15.0338,15.0441,283400.0
2007-06-08 11:10:00,29.15,29.22,29.09,29.22,319300.0,15.0441,15.0803,15.0132,15.0803,319300.0
2007-06-08 11:20:00,29.22,29.25,29.16,29.2,192900.0,15.0803,15.0957,15.0493,15.0699,192900.0
2007-06-08 11:30:00,29.19,29.2,29.11,29.12,258900.0,15.0648,15.0699,15.0235,15.0286,258900.0
2007-06-08 11:40:00,29.12,29.16,29.12,29.16,135400.0,15.0286,15.0493,15.0286,15.0493,135400.0
2007-06-08 11:50:00,29.16,29.23,29.14,29.19,236100.0,15.0493,15.0854,15.039,15.0648,236100.0
2007-06-08 12:00:00,29.2,29.2,29.14,29.18,127200.0,15.0699,15.0699,15.039,15.0596,127200.0
2007-06-08 12:10:00,29.18,29.19,29.16,29.16,125100.0,15.0596,15.0648,15.0493,15.0493,125100.0
2007-06-08 12:20:00,29.17,29.19,29.16,29.17,96100.0,15.0544,15.0648,15.0493,15.0544,96100.0
2007-06-08 12:30:00,29.17,29.18,29.11,29.12,207100.0,15.0544,15.0596,15.0235,15.0286,207100.0
2007-06-08 12:40:00,29.12,29.12,29.09,29.11,100300.0,15.0286,15.0286,15.0132,15.0235,100300.0
2007-06-08 12:50:00,29.1,29.11,29.07,29.09,174500.0,15.0183,15.0235,15.0028,15.0132,174500.0
2007-06-08 13:00:00,29.09,29.15,29.06,29.13,216600.0,15.0132,15.0441,14.9977,15.0338,216600.0
2007-06-08 13:10:00,29.13,29.13,29.08,29.08,65300.0,15.0338,15.0338,15.008,15.008,65300.0
2007-06-08 13:20:00,29.09,29.15,29.08,29.15,136600.0,15.0132,15.0441,15.008,15.0441,136600.0
2007-06-08 13:30:00,29.15,29.19,29.12,29.16,122200.0,15.0441,15.0648,15.0286,15.0493,122200.0
2007-06-08 13:40:00,29.16,29.21,29.11,29.19,225400.0,15.0493,15.0751,15.0235,15.0648,225400.0
2007-06-08 13:50:00,29.19,29.21,29.15,29.17,313000.0,15.0648,15.0751,15.0441,15.0544,313000.0
2007-06-08 14:00:00,29.16,29.19,29.15,29.19,172400.0,15.0493,15.0648,15.0441,15.0648,172400.0
2007-06-08 14:10:00,29.19,29.19,29.13,29.17,247400.0,15.0648,15.0648,15.0338,15.0544,247400.0
2007-06-08 14:20:00,29.18,29.18,29.13,29.15,164900.0,15.0596,15.0596,15.0338,15.0441,164900.0
2007-06-08 14:30:00,29.15,29.16,29.12,29.14,192800.0,15.0441,15.0493,15.0286,15.039,192800.0
2007-06-08 14:40:00,29.13,29.15,29.09,29.09,249600.0,15.0338,15.0441,15.0132,15.0132,249600.0
2007-06-08 14:50:00,29.1,29.15,29.09,29.1,449600.0,15.0183,15.0441,15.0132,15.0183,449600.0
2007-06-08 15:00:00,29.09,29.15,29.09,29.13,230200.0,15.0132,15.0441,15.0132,15.0338,230200.0
2007-06-08 15:10:00,29.13,29.14,29.11,29.11,344000.0,15.0338,15.039,15.0235,15.0235,344000.0
2007-06-08 15:20:00,29.12,29.14,29.09,29.11,472500.0,15.0286,15.039,15.0132,15.0235,472500.0
2007-06-08 15:30:00,29.11,29.2,29.1,29.2,457800.0,15.0235,15.0699,15.0183,15.0699,457800.0
2007-06-08 15:40:00,29.2,29.29,29.19,29.23,474600.0,15.0699,15.1164,15.0648,15.0854,474600.0
2007-06-08 15:50:00,29.23,29.27,29.18,29.26,755000.0,15.0854,15.1061,15.0596,15.1009,755000.0
2007-06-11 09:30:00,29.32,29.38,29.25,29.3,290800.0,15.1319,15.1628,15.0957,15.1215,290800.0
2007-06-11 09:40:00,29.3,29.32,29.27,29.31,507500.0,15.1215,15.1319,15.1061,15.1267,507500.0
2007-06-11 09:50:00,29.31,29.31,29.29,29.29,220800.0,15.1267,15.1267,15.1164,15.1164,220800.0
2007-06-11 10:00:00,29.3,29.31,29.27,29.31,396200.0,15.1215,15.1267,15.1061,15.1267,396200.0
2007-06-11 10:10:00,29.3,29.35,29.29,29.35,359100.0,15.1215,15.1473,15.1164,15.1473,359100.0
2007-06-11 10:20:00,29.35,29.36,29.29,29.29,261700.0,15.1473,15.1525,15.1164,15.1164,261700.0
2007-06-11 10:30:00,29.29,29.3,29.25,29.29,215300.0,15.1164,15.1215,15.0957,15.1164,215300.0
2007-06-11 10:40:00,29.29,29.31,29.26,29.28,193400.0,15.1164,15.1267,15.1009,15.1112,193400.0
2007-06-11 10:50:00,29.28,29.33,29.28,29.32,141900.0,15.1112,15.137,15.1112,15.1319,141900.0
2007-06-11 11:00:00,29.31,29.32,29.24,29.24,137300.0,15.1267,15.1319,15.0906,15.0906,137300.0
2007-06-11 11:10:00,29.24,29.25,29.21,29.22,97200.0,15.0906,15.0957,15.0751,15.0803,97200.0
2007-06-11 11:20:00,29.22,29.22,29.18,29.2,164700.0,15.0803,15.0803,15.0596,15.0699,164700.0
2007-06-11 11:30:00,29.2,29.22,29.18,29.2,148000.0,15.0699,15.0803,15.0596,15.0699,148000.0
2007-06-11 11:40:00,29.2,29.24,29.19,29.23,174500.0,15.0699,15.0906,15.0648,15.0854,174500.0
2007-06-11 11:50:00,29.22,29.23,29.18,29.19,122200.0,15.0803,15.0854,15.0596,15.0648,122200.0
2007-06-11 12:00:00,29.19,29.2,29.18,29.18,92400.0,15.0648,15.0699,15.0596,15.0596,92400.0
2007-06-11 12:10:00,29.18,29.19,29.09,29.09,99200.0,15.0596,15.0648,15.0132,15.0132,99200.0
2007-06-11 12:20:00,29.09,29.11,29.05,29.06,254900.0,15.0132,15.0235,14.9925,14.9977,254900.0
2007-06-11 12:30:00,29.06,29.1,29.04,29.09,334900.0,14.9977,15.0183,14.9874,15.0132,334900.0
2007-06-11 12:40:00,29.08,29.11,29.08,29.11,194500.0,15.008,15.0235,15.008,15.0235,194500.0
2007-06-11 12:50:00,29.11,29.11,29.02,29.02,263200.0,15.0235,15.0235,14.977,14.977,263200.0
2007-06-11 13:00:00,29.03,29.05,28.99,29.01,615800.0,14.9822,14.9925,14.9616,14.9719,615800.0
2007-06-11 13:10:00,29.01,29.1,29.0,29.09,323600.0,14.9719,15.0183,14.9667,15.0132,323600.0
2007-06-11 13:20:00,29.09,29.1,29.03,29.03,96600.0,15.0132,15.0183,14.9822,14.9822,96600.0
2007-06-11 13:30:00,29.04,29.05,29.02,29.05,131100.0,14.9874,14.9925,14.977,14.9925,131100.0
2007-06-11 13:40:00,29.05,29.05,29.01,29.04,205900.0,14.9925,14.9925,14.9719,14.9874,205900.0
2007-06-11 13:50:00,29.04,29.08,29.02,29.04,240200.0,14.9874,15.008,14.977,14.9874,240200.0
2007-06-11 14:00:00,29.03,29.1,29.03,29.09,202000.0,14.9822,15.0183,14.9822,15.0132,202000.0
2007-06-11 14:10:00,29.09,29.12,29.06,29.11,269100.0,15.0132,15.0286,14.9977,15.0235,269100.0
2007-06-11 14:20:00,29.12,29.15,29.11,29.15,124600.0,15.0286,15.0441,15.0235,15.0441,124600.0
2007-06-11 14:30:00,29.16,29.2,29.13,29.19,237000.0,15.0493,15.0699,15.0338,15.0648,237000.0
2007-06-11 14:40:00,29.19,29.21,29.16,29.19,172800.0,15.0648,15.0751,15.0493,15.0648,172800.0
2007-06-11 14:50:00,29.2,29.24,29.19,29.22,170900.0,15.0699,15.0906,15.0648,15.0803,170900.0
2007-06-11 15:00:00,29.22,29.26,29.15,29.17,732000.0,15.0803,15.1009,15.0441,15.0544,732000.0
2007-06-11 15:10:00,29.18,29.19,29.14,29.19,285300.0,15.0596,15.0648,15.039,15.0648,285300.0
2007-06-11 15:20:00,29.18,29.19,29.12,29.13,232600.0,15.0596,15.0648,15.0286,15.0338,232600.0
2007-06-11 15:30:00,29.13,29.14,29.11,29.12,223500.0,15.0338,15.039,15.0235,15.0286,223500.0
2007-06-11 15:40:00,29.13,29.17,29.11,29.12,382000.0,15.0338,15.0544,15.0235,15.0286,382000.0
2007-06-11 15:50:00,29.13,29.18,29.11,29.17,573800.0,15.0338,15.0596,15.0235,15.0544,573800.0
2007-06-12 09:30:00,29.19,29.19,28.94,29.03,334200.0,15.0648,15.0648,14.9357,14.9822,334200.0
2007-06-12 09:40:00,29.02,29.05,29.02,29.03,128800.0,14.977,14.9925,14.977,14.9822,128800.0
2007-06-12 09:50:00,29.03,29.04,28.94,28.94,243700.0,14.9822,14.9874,14.9357,14.9357,243700.0
2007-06-12 10:00:00,28.94,28.96,28.82,28.84,530100.0,14.9357,14.9461,14.8738,14.8841,530100.0
2007-06-12 10:10:00,28.85,28.91,28.85,28.91,337300.0,14.8893,14.9203,14.8893,14.9203,337300.0
2007-06-12 10:20:00,28.9,28.91,28.79,28.82,381500.0,14.9151,14.9203,14.8583,14.8738,381500.0
2007-06-12 10:30:00,28.82,28.82,28.78,28.81,245700.0,14.8738,14.8738,14.8532,14.8687,245700.0
2007-06-12 10:40:00,28.81,28.81,28.77,28.8,242900.0,14.8687,14.8687,14.848,14.8635,242900.0
2007-06-12 10:50:00,28.8,28.83,28.77,28.79,316800.0,14.8635,14.879,14.848,14.8583,316800.0
2007-06-12 11:00:00,28.79,28.79,28.71,28.71,234200.0,14.8583,14.8583,14.817,14.817,234200.0
2007-06-12 11:10:00,28.72,28.83,28.71,28.77,318100.0,14.8222,14.879,14.817,14.848,318100.0
2007-06-12 11:20:00,28.78,28.81,28.76,28.76,268800.0,14.8532,14.8687,14.8429,14.8429,268800.0
2007-06-12 11:30:00,28.77,28.78,28.75,28.77,113900.0,14.848,14.8532,14.8377,14.848,113900.0
2007-06-12 11:40:00,28.78,28.85,28.77,28.84,176900.0,14.8532,14.8893,14.848,14.8841,176900.0
2007-06-12 11:50:00,28.83,28.85,28.78,28.84,301500.0,14.879,14.8893,14.8532,14.8841,301500.0
2007-06-12 12:00:00,28.84,28.9,28.83,28.9,594700.0,14.8841,14.9151,14.879,14.9151,594700.0
2007-06-12 12:10:00,28.9,28.91,28.86,28.86,87000.0,14.9151,14.9203,14.8945,14.8945,87000.0
2007-06-12 12:20:00,28.86,28.88,28.84,28.86,121200.0,14.8945,14.9048,14.8841,14.8945,121200.0
2007-06-12 12:30:00,28.86,28.87,28.85,28.85,59200.0,14.8945,14.8996,14.8893,14.8893,59200.0
2007-06-12 12:40:00,28.85,28.86,28.77,28.79,159500.0,14.8893,14.8945,14.848,14.8583,159500.0
2007-06-12 12:50:00,28.8,28.84,28.79,28.81,139200.0,14.8635,14.8841,14.8583,14.8687,139200.0
2007-06-12 13:00:00,28.8,28.84,28.75,28.76,127800.0,14.8635,14.8841,14.8377,14.8429,127800.0
2007-06-12 13:10:00,28.75,28.78,28.73,28.78,189700.0,14.8377,14.8532,14.8274,14.8532,189700.0
2007-06-12 13:20:00,28.78,28.83,28.78,28.8,111500.0,14.8532,14.879,14.8532,14.8635,111500.0
2007-06-12 13:30:00,28.8,28.8,28.77,28.79,116400.0,14.8635,14.8635,14.848,14.8583,116400.0
2007-06-12 13:40:00,28.8,28.9,28.79,28.89,230800.0,14.8635,14.9151,14.8583,14.9099,230800.0
2007-06-12 13:50:00,28.89,28.91,28.86,28.89,118100.0,14.9099,14.9203,14.8945,14.9099,118100.0
2007-06-12 14:00:00,28.89,28.92,28.88,28.9,258600.0,14.9099,14.9254,14.9048,14.9151,258600.0
2007-06-12 14:10:00,28.91,28.91,28.86,28.86,124800.0,14.9203,14.9203,14.8945,14.8945,124800.0
2007-06-12 14:20:00,28.86,28.9,28.86,28.88,152000.0,14.8945,14.9151,14.8945,14.9048,152000.0
2007-06-12 14:30:00,28.87,28.96,28.86,28.87,233300.0,14.8996,14.9461,14.8945,14.8996,233300.0
2007-06-12 14:40:00,28.87,28.87,28.74,28.75,296900.0,14.8996,14.8996,14.8325,14.8377,296900.0
2007-06-12 14:50:00,28.75,28.87,28.75,28.86,285600.0,14.8377,14.8996,14.8377,14.8945,285600.0
2007-06-12 15:00:00,28.86,28.89,28.69,28.71,406400.0,14.8945,14.9099,14.8067,14.817,406400.0
2007-06-12 15:10:00,28.71,28.73,28.65,28.71,314800.0,14.817,14.8274,14.7861,14.817,314800.0
2007-06-12 15:20:00,28.71,28.76,28.7,28.72,225100.0,14.817,14.8429,14.8119,14.8222,225100.0
2007-06-12 15:30:00,28.72,28.8,28.68,28.68,454600.0,14.8222,14.8635,14.8016,14.8016,454600.0
2007-06-12 15:40:00,28.68,28.69,28.59,28.65,528800.0,14.8016,14.8067,14.7551,14.7861,528800.0
2007-06-12 15:50:00,28.66,28.7,28.65,28.68,658900.0,14.7912,14.8119,14.7861,14.8016,658900.0
2007-06-13 09:30:00,29.22,29.32,29.14,29.3,697800.0,15.0803,15.1319,15.039,15.1215,697800.0
2007-06-13 09:40:00,29.29,29.39,29.28,29.39,341000.0,15.1164,15.168,15.1112,15.168,341000.0
2007-06-13 09:50:00,29.38,29.43,29.31,29.32,316200.0,15.1628,15.1886,15.1267,15.1319,316200.0
2007-06-13 10:00:00,29.31,29.44,29.28,29.4,464900.0,15.1267,15.1938,15.1112,15.1732,464900.0
2007-06-13 10:10:00,29.4,29.53,29.34,29.53,407100.0,15.1732,15.2402,15.1422,15.2402,407100.0
2007-06-13 10:20:00,29.52,29.65,29.5,29.58,289100.0,15.2351,15.3022,15.2248,15.266,289100.0
2007-06-13 10:30:00,29.59,29.59,29.45,29.46,191800.0,15.2712,15.2712,15.199,15.2041,191800.0
2007-06-13 10:40:00,29.47,29.51,29.41,29.47,353100.0,15.2093,15.2299,15.1783,15.2093,353100.0
2007-06-13 10:50:00,29.47,29.49,29.45,29.48,191000.0,15.2093,15.2196,15.199,15.2144,191000.0
2007-06-13 11:00:00,29.48,29.49,29.37,29.37,218800.0,15.2144,15.2196,15.1577,15.1577,218800.0
2007-06-13 11:10:00,29.37,29.41,29.32,29.41,387200.0,15.1577,15.1783,15.1319,15.1783,387200.0
2007-06-13 11:20:00,29.41,29.42,29.31,29.39,215600.0,15.1783,15.1835,15.1267,15.168,215600.0
2007-06-13 11:30:00,29.39,29.49,29.39,29.48,194700.0,15.168,15.2196,15.168,15.2144,194700.0
2007-06-13 11:40:00,29.48,29.5,29.46,29.5,169200.0,15.2144,15.2248,15.2041,15.2248,169200.0
2007-06-13 11:50:00,29.49,29.54,29.49,29.54,161200.0,15.2196,15.2454,15.2196,15.2454,161200.0
2007-06-13 12:00:00,29.53,29.54,29.5,29.51,145800.0,15.2402,15.2454,15.2248,15.2299,145800.0
2007-06-13 12:10:00,29.51,29.53,29.5,29.51,110800.0,15.2299,15.2402,15.2248,15.2299,110800.0
2007-06-13 12:20:00,29.52,29.52,29.49,29.5,221900.0,15.2351,15.2351,15.2196,15.2248,221900.0
2007-06-13 12:30:00,29.5,29.51,29.47,29.5,263300.0,15.2248,15.2299,15.2093,15.2248,263300.0
2007-06-13 12:40:00,29.5,29.52,29.48,29.48,194900.0,15.2248,15.2351,15.2144,15.2144,194900.0
2007-06-13 12:50:00,29.48,29.5,29.42,29.42,167900.0,15.2144,15.2248,15.1835,15.1835,167900.0
2007-06-13 13:00:00,29.42,29.45,29.4,29.41,234800.0,15.1835,15.199,15.1732,15.1783,234800.0
2007-06-13 13:10:00,29.41,29.44,29.3,29.37,474000.0,15.1783,15.1938,15.1215,15.1577,474000.0
2007-06-13 13:20:00,29.37,29.4,29.3,29.36,168200.0,15.1577,15.1732,15.1215,15.1525,168200.0
2007-06-13 13:30:00,29.36,29.44,29.34,29.44,230200.0,15.1525,15.1938,15.1422,15.1938,230200.0
2007-06-13 13:40:00,29.43,29.46,29.41,29.45,119700.0,15.1886,15.2041,15.1783,15.199,119700.0
2007-06-13 13:50:00,29.45,29.47,29.41,29.45,159300.0,15.199,15.2093,15.1783,15.199,159300.0
2007-06-13 14:00:00,29.46,29.59,29.45,29.55,239600.0,15.2041,15.2712,15.199,15.2506,239600.0
2007-06-13 14:10:00,29.55,29.69,29.55,29.62,299000.0,15.2506,15.3228,15.2506,15.2867,299000.0
2007-06-13 14:20:00,29.62,29.68,29.36,29.66,374300.0,15.2867,15.3177,15.1525,15.3073,374300.0
2007-06-13 14:30:00,29.66,29.67,29.62,29.64,215000.0,15.3073,15.3125,15.2867,15.297,215000.0
2007-06-13 14:40:00,29.64,29.64,29.61,29.63,200400.0,15.297,15.297,15.2815,15.2919,200400.0
2007-06-13 14:50:00,29.62,29.66,29.6,29.64,276400.0,15.2867,15.3073,15.2764,15.297,276400.0
2007-06-13 15:00:00,29.65,29.67,29.6,29.62,239700.0,15.3022,15.3125,15.2764,15.2867,239700.0
2007-06-13 15:10:00,29.61,29.62,29.54,29.56,264200.0,15.2815,15.2867,15.2454,15.2557,264200.0
2007-06-13 15:20:00,29.56,29.56,29.5,29.51,284900.0,15.2557,15.2557,15.2248,15.2299,284900.0
2007-06-13 15:30:00,29.52,29.59,29.48,29.57,386000.0,15.2351,15.2712,15.2144,15.2609,386000.0
2007-06-13 15:40:00,29.58,29.68,29.54,29.67,587200.0,15.266,15.3177,15.2454,15.3125,587200.0
2007-06-13 15:50:00,29.67,29.77,29.67,29.74,980700.0,15.3125,15.3641,15.3125,15.3486,980700.0
2007-06-14 09:30:00,29.21,29.9,29.21,29.79,379100.0,15.0751,15.4312,15.0751,15.3744,379100.0
2007-06-14 09:40:00,29.79,29.84,29.72,29.79,256300.0,15.3744,15.4002,15.3383,15.3744,256300.0
2007-06-14 09:50:00,29.79,29.87,29.77,29.86,163400.0,15.3744,15.4157,15.3641,15.4106,163400.0
2007-06-14 10:00:00,29.86,29.9,29.83,29.87,155900.0,15.4106,15.4312,15.3951,15.4157,155900.0
2007-06-14 10:10:00,29.87,29.91,29.87,29.9,114000.0,15.4157,15.4364,15.4157,15.4312,114000.0
2007-06-14 10:20:00,29.9,29.9,29.85,29.89,93400.0,15.4312,15.4312,15.4054,15.426,93400.0
2007-06-14 10:30:00,29.9,29.96,29.89,29.91,289400.0,15.4312,15.4622,15.426,15.4364,289400.0
2007-06-14 10:40:00,29.91,29.96,29.88,29.9,106800.0,15.4364,15.4622,15.4209,15.4312,106800.0
2007-06-14 10:50:00,29.91,29.95,29.86,29.93,173700.0,15.4364,15.457,15.4106,15.4467,173700.0
2007-06-14 11:00:00,29.94,29.96,29.92,29.92,202400.0,15.4518,15.4622,15.4415,15.4415,202400.0
2007-06-14 11:10:00,29.92,29.94,29.89,29.93,137700.0,15.4415,15.4518,15.426,15.4467,137700.0
2007-06-14 11:20:00,29.94,29.96,29.93,29.95,163100.0,15.4518,15.4622,15.4467,15.457,163100.0
2007-06-14 11:30:00,29.94,30.0,29.94,29.95,217900.0,15.4518,15.4828,15.4518,15.457,217900.0
2007-06-14 11:40:00,29.96,29.98,29.95,29.96,156000.0,15.4622,15.4725,15.457,15.4622,156000.0
2007-06-14 11:50:00,29.96,29.96,29.85,29.9,246800.0,15.4622,15.4622,15.4054,15.4312,246800.0
2007-06-14 12:00:00,29.9,29.95,29.9,29.93,164200.0,15.4312,15.457,15.4312,15.4467,164200.0
2007-06-14 12:10:00,29.93,30.0,29.92,29.99,157200.0,15.4467,15.4828,15.4415,15.4776,157200.0
2007-06-14 12:20:00,30.0,30.02,29.97,29.98,277700.0,15.4828,15.4931,15.4673,15.4725,277700.0
2007-06-14 12:30:00,29.98,30.02,29.96,29.96,140400.0,15.4725,15.4931,15.4622,15.4622,140400.0
2007-06-14 12:40:00,29.97,30.0,29.92,29.98,117400.0,15.4673,15.4828,15.4415,15.4725,117400.0
2007-06-14 12:50:00,29.98,30.0,29.97,29.99,120700.0,15.4725,15.4828,15.4673,15.4776,120700.0
2007-06-14 13:00:00,29.98,30.06,29.98,30.02,184000.0,15.4725,15.5138,15.4725,15.4931,184000.0
2007-06-14 13:10:00,30.02,30.03,29.98,29.98,80600.0,15.4931,15.4983,15.4725,15.4725,80600.0
2007-06-14 13:20:00,29.98,29.99,29.9,29.9,123500.0,15.4725,15.4776,15.4312,15.4312,123500.0
2007-06-14 13:30:00,29.9,29.93,29.85,29.87,129800.0,15.4312,15.4467,15.4054,15.4157,129800.0
2007-06-14 13:40:00,29.88,29.92,29.81,29.88,206300.0,15.4209,15.4415,15.3847,15.4209,206300.0
2007-06-14 13:50:00,29.89,29.93,29.88,29.89,73400.0,15.426,15.4467,15.4209,15.426,73400.0
2007-06-14 14:00:00,29.89,29.91,29.85,29.86,87200.0,15.426,15.4364,15.4054,15.4106,87200.0
2007-06-14 14:10:00,29.85,29.87,29.84,29.86,84500.0,15.4054,15.4157,15.4002,15.4106,84500.0
2007-06-14 14:20:00,29.86,29.87,29.85,29.85,73700.0,15.4106,15.4157,15.4054,15.4054,73700.0
2007-06-14 14:30:00,29.85,29.89,29.85,29.87,112900.0,15.4054,15.426,15.4054,15.4157,112900.0
2007-06-14 14:40:00,29.87,29.87,29.85,29.85,116800.0,15.4157,15.4157,15.4054,15.4054,116800.0
2007-06-14 14:50:00,29.85,29.86,29.81,29.81,246600.0,15.4054,15.4106,15.3847,15.3847,246600.0
2007-06-14 15:00:00,29.81,29.86,29.79,29.85,229700.0,15.3847,15.4106,15.3744,15.4054,229700.0
2007-06-14 15:10:00,29.85,29.88,29.84,29.88,129500.0,15.4054,15.4209,15.4002,15.4209,129500.0
2007-06-14 15:20:00,29.87,29.89,29.87,29.87,153000.0,15.4157,15.426,15.4157,15.4157,153000.0
2007-06-14 15:30:00,29.87,29.88,29.83,29.84,227000.0,15.4157,15.4209,15.3951,15.4002,227000.0
2007-06-14 15:40:00,29.84,29.9,29.83,29.9,451000.0,15.4002,15.4312,15.3951,15.4312,451000.0
2007-06-14 15:50:00,29.9,29.9,29.82,29.86,458600.0,15.4312,15.4312,15.3899,15.4106,458600.0
2007-06-15 09:30:00,30.11,30.15,30.05,30.11,2051600.0,15.5396,15.5602,15.5086,15.5396,2051600.0
2007-06-15 09:40:00,30.1,30.14,30.06,30.14,364500.0,15.5344,15.5551,15.5138,15.5551,364500.0
2007-06-15 09:50:00,30.14,30.15,30.11,30.12,219500.0,15.5551,15.5602,15.5396,15.5447,219500.0
2007-06-15 10:00:00,30.12,30.12,30.08,30.1,296900.0,15.5447,15.5447,15.5241,15.5344,296900.0
2007-06-15 10:10:00,30.1,30.15,30.09,30.15,441800.0,15.5344,15.5602,15.5293,15.5602,441800.0
2007-06-15 10:20:00,30.15,30.32,30.14,30.29,745400.0,15.5602,15.648,15.5551,15.6325,745400.0
2007-06-15 10:30:00,30.29,30.4,30.29,30.37,778500.0,15.6325,15.6892,15.6325,15.6738,778500.0
2007-06-15 10:40:00,30.37,30.46,30.36,30.44,636600.0,15.6738,15.7202,15.6686,15.7099,636600.0
2007-06-15 10:50:00,30.44,30.65,30.44,30.63,852800.0,15.7099,15.8183,15.7099,15.8079,852800.0
2007-06-15 11:00:00,30.62,30.63,30.39,30.4,413800.0,15.8028,15.8079,15.6841,15.6892,413800.0
2007-06-15 11:10:00,30.41,30.42,30.28,30.31,380700.0,15.6944,15.6996,15.6273,15.6428,380700.0
2007-06-15 11:20:00,30.3,30.32,30.25,30.26,372500.0,15.6376,15.648,15.6118,15.617,372500.0
2007-06-15 11:30:00,30.25,30.31,30.24,30.3,208000.0,15.6118,15.6428,15.6067,15.6376,208000.0
2007-06-15 11:40:00,30.3,30.42,30.3,30.4,505200.0,15.6376,15.6996,15.6376,15.6892,505200.0
2007-06-15 11:50:00,30.41,30.45,30.4,30.44,178000.0,15.6944,15.715,15.6892,15.7099,178000.0
2007-06-15 12:00:00,30.43,30.45,30.38,30.44,160300.0,15.7047,15.715,15.6789,15.7099,160300.0
2007-06-15 12:10:00,30.44,30.44,30.42,30.43,99000.0,15.7099,15.7099,15.6996,15.7047,99000.0
2007-06-15 12:20:00,30.42,30.44,30.39,30.39,150400.0,15.6996,15.7099,15.6841,15.6841,150400.0
2007-06-15 12:30:00,30.39,30.43,30.39,30.43,136100.0,15.6841,15.7047,15.6841,15.7047,136100.0
2007-06-15 12:40:00,30.43,30.47,30.42,30.43,190800.0,15.7047,15.7254,15.6996,15.7047,190800.0
2007-06-15 12:50:00,30.44,30.44,30.41,30.42,122400.0,15.7099,15.7099,15.6944,15.6996,122400.0
2007-06-15 13:00:00,30.42,30.43,30.34,30.34,112000.0,15.6996,15.7047,15.6583,15.6583,112000.0
2007-06-15 13:10:00,30.34,30.37,30.32,30.37,112800.0,15.6583,15.6738,15.648,15.6738,112800.0
2007-06-15 13:20:00,30.36,30.49,30.36,30.47,200500.0,15.6686,15.7357,15.6686,15.7254,200500.0
2007-06-15 13:30:00,30.47,30.48,30.46,30.46,104800.0,15.7254,15.7305,15.7202,15.7202,104800.0
2007-06-15 13:40:00,30.47,30.5,30.45,30.48,237900.0,15.7254,15.7409,15.715,15.7305,237900.0
2007-06-15 13:50:00,30.49,30.55,30.48,30.54,290200.0,15.7357,15.7667,15.7305,15.7615,290200.0
2007-06-15 14:00:00,30.54,30.55,30.45,30.46,166500.0,15.7615,15.7667,15.715,15.7202,166500.0
2007-06-15 14:10:00,30.46,30.46,30.39,30.4,287900.0,15.7202,15.7202,15.6841,15.6892,287900.0
2007-06-15 14:20:00,30.41,30.46,30.4,30.45,233600.0,15.6944,15.7202,15.6892,15.715,233600.0
2007-06-15 14:30:00,30.45,30.46,30.4,30.44,188000.0,15.715,15.7202,15.6892,15.7099,188000.0
2007-06-15 14:40:00,30.44,30.49,30.42,30.48,301200.0,15.7099,15.7357,15.6996,15.7305,301200.0
2007-06-15 14:50:00,30.48,30.53,30.46,30.52,244900.0,15.7305,15.7563,15.7202,15.7512,244900.0
2007-06-15 15:00:00,30.52,30.57,30.51,30.54,306400.0,15.7512,15.777,15.746,15.7615,306400.0
2007-06-15 15:10:00,30.55,30.58,30.53,30.58,313300.0,15.7667,15.7821,15.7563,15.7821,313300.0
2007-06-15 15:20:00,30.58,30.63,30.55,30.62,458600.0,15.7821,15.8079,15.7667,15.8028,458600.0
2007-06-15 15:30:00,30.62,30.67,30.61,30.66,867000.0,15.8028,15.8286,15.7976,15.8234,867000.0
2007-06-15 15:40:00,30.66,30.87,30.65,30.87,1395700.0,15.8234,15.9318,15.8183,15.9318,1395700.0
2007-06-15 15:50:00,30.87,30.88,30.75,30.8,2019300.0,15.9318,15.937,15.8699,15.8957,2019300.0
2007-06-18 09:30:00,30.81,30.83,30.53,30.56,378500.0,15.9008,15.9112,15.7563,15.7718,378500.0
2007-06-18 09:40:00,30.55,30.82,30.5,30.6,229000.0,15.7667,15.906,15.7409,15.7925,229000.0
2007-06-18 09:50:00,30.6,30.68,30.58,30.6,291000.0,15.7925,15.8338,15.7821,15.7925,291000.0
2007-06-18 10:00:00,30.61,30.61,30.56,30.58,236400.0,15.7976,15.7976,15.7718,15.7821,236400.0
2007-06-18 10:10:00,30.58,30.58,30.51,30.54,299800.0,15.7821,15.7821,15.746,15.7615,299800.0
2007-06-18 10:20:00,30.53,30.63,30.52,30.63,217400.0,15.7563,15.8079,15.7512,15.8079,217400.0
2007-06-18 10:30:00,30.63,30.63,30.56,30.58,165200.0,15.8079,15.8079,15.7718,15.7821,165200.0
2007-06-18 10:40:00,30.57,30.58,30.48,30.49,199400.0,15.777,15.7821,15.7305,15.7357,199400.0
2007-06-18 10:50:00,30.49,30.54,30.48,30.53,115000.0,15.7357,15.7615,15.7305,15.7563,115000.0
2007-06-18 11:00:00,30.53,30.53,30.5,30.5,112000.0,15.7563,15.7563,15.7409,15.7409,112000.0
2007-06-18 11:10:00,30.5,30.54,30.5,30.54,382600.0,15.7409,15.7615,15.7409,15.7615,382600.0
2007-06-18 11:20:00,30.55,30.6,30.55,30.57,145300.0,15.7667,15.7925,15.7667,15.777,145300.0
2007-06-18 11:30:00,30.56,30.59,30.56,30.59,65400.0,15.7718,15.7873,15.7718,15.7873,65400.0
2007-06-18 11:40:00,30.59,30.6,30.55,30.55,100000.0,15.7873,15.7925,15.7667,15.7667,100000.0
2007-06-18 11:50:00,30.56,30.56,30.52,30.52,134000.0,15.7718,15.7718,15.7512,15.7512,134000.0
2007-06-18 12:00:00,30.53,30.53,30.45,30.46,174600.0,15.7563,15.7563,15.715,15.7202,174600.0
2007-06-18 12:10:00,30.47,30.47,30.46,30.46,60800.0,15.7254,15.7254,15.7202,15.7202,60800.0
2007-06-18 12:20:00,30.46,30.48,30.4,30.44,239300.0,15.7202,15.7305,15.6892,15.7099,239300.0
2007-06-18 12:30:00,30.45,30.46,30.44,30.46,91300.0,15.715,15.7202,15.7099,15.7202,91300.0
2007-06-18 12:40:00,30.45,30.48,30.45,30.46,113400.0,15.715,15.7305,15.715,15.7202,113400.0
2007-06-18 12:50:00,30.46,30.54,30.45,30.51,125700.0,15.7202,15.7615,15.715,15.746,125700.0
2007-06-18 13:00:00,30.51,30.59,30.47,30.59,167800.0,15.746,15.7873,15.7254,15.7873,167800.0
2007-06-18 13:10:00,30.59,30.61,30.58,30.6,76600.0,15.7873,15.7976,15.7821,15.7925,76600.0
2007-06-18 13:20:00,30.61,30.61,30.47,30.48,206300.0,15.7976,15.7976,15.7254,15.7305,206300.0
2007-06-18 13:30:00,30.48,30.51,30.46,30.49,144300.0,15.7305,15.746,15.7202,15.7357,144300.0
2007-06-18 13:40:00,30.49,30.5,30.38,30.38,199800.0,15.7357,15.7409,15.6789,15.6789,199800.0
2007-06-18 13:50:00,30.38,30.4,30.35,30.36,244400.0,15.6789,15.6892,15.6634,15.6686,244400.0
2007-06-18 14:00:00,30.36,30.38,30.33,30.38,176600.0,15.6686,15.6789,15.6531,15.6789,176600.0
2007-06-18 14:10:00,30.38,30.38,30.36,30.37,61200.0,15.6789,15.6789,15.6686,15.6738,61200.0
2007-06-18 14:20:00,30.37,30.38,30.35,30.38,155500.0,15.6738,15.6789,15.6634,15.6789,155500.0
2007-06-18 14:30:00,30.38,30.4,30.36,30.36,130900.0,15.6789,15.6892,15.6686,15.6686,130900.0
2007-06-18 14:40:00,30.37,30.47,30.36,30.4,178400.0,15.6738,15.7254,15.6686,15.6892,178400.0
2007-06-18 14:50:00,30.41,30.43,30.34,30.42,227900.0,15.6944,15.7047,15.6583,15.6996,227900.0
2007-06-18 15:00:00,30.41,30.43,30.39,30.4,106500.0,15.6944,15.7047,15.6841,15.6892,106500.0
2007-06-18 15:10:00,30.4,30.4,30.36,30.36,88500.0,15.6892,15.6892,15.6686,15.6686,88500.0
2007-06-18 15:20:00,30.36,30.37,30.31,30.36,193000.0,15.6686,15.6738,15.6428,15.6686,193000.0
2007-06-18 15:30:00,30.35,30.37,30.34,30.37,147800.0,15.6634,15.6738,15.6583,15.6738,147800.0
2007-06-18 15:40:00,30.36,30.37,30.32,30.33,259400.0,15.6686,15.6738,15.648,15.6531,259400.0
2007-06-18 15:50:00,30.33,30.34,30.31,30.31,301000.0,15.6531,15.6583,15.6428,15.6428,301000.0
2007-06-19 09:30:00,31.95,32.07,31.5,31.6,2927700.0,16.4892,16.5511,16.2569,16.3086,2927700.0
2007-06-19 09:40:00,31.6,31.82,31.4,31.5,2220200.0,16.3086,16.4221,16.2053,16.2569,2220200.0
2007-06-19 09:50:00,31.5,31.52,31.19,31.48,2033800.0,16.2569,16.2673,16.097,16.2466,2033800.0
2007-06-19 10:00:00,31.48,31.58,31.32,31.55,1539000.0,16.2466,16.2982,16.1641,16.2828,1539000.0
2007-06-19 10:10:00,31.54,31.82,31.51,31.7,1501500.0,16.2776,16.4221,16.2621,16.3602,1501500.0
2007-06-19 10:20:00,31.7,31.71,31.6,31.66,763600.0,16.3602,16.3653,16.3086,16.3395,763600.0
2007-06-19 10:30:00,31.67,31.68,31.57,31.64,1380700.0,16.3447,16.3498,16.2931,16.3292,1380700.0
2007-06-19 10:40:00,31.64,31.64,31.52,31.57,660100.0,16.3292,16.3292,16.2673,16.2931,660100.0
2007-06-19 10:50:00,31.57,31.6,31.46,31.54,797400.0,16.2931,16.3086,16.2363,16.2776,797400.0
2007-06-19 11:00:00,31.54,31.65,31.53,31.63,529000.0,16.2776,16.3344,16.2724,16.324,529000.0
2007-06-19 11:10:00,31.62,31.74,31.59,31.72,400100.0,16.3189,16.3808,16.3034,16.3705,400100.0
2007-06-19 11:20:00,31.73,31.76,31.69,31.71,499000.0,16.3756,16.3911,16.355,16.3653,499000.0
2007-06-19 11:30:00,31.71,31.9,31.71,31.81,878200.0,16.3653,16.4634,16.3653,16.4169,878200.0
2007-06-19 11:40:00,31.8,31.88,31.76,31.85,598000.0,16.4118,16.4531,16.3911,16.4376,598000.0
2007-06-19 11:50:00,31.85,31.96,31.81,31.96,546800.0,16.4376,16.4944,16.4169,16.4944,546800.0
2007-06-19 12:00:00,31.96,31.97,31.82,31.91,654500.0,16.4944,16.4995,16.4221,16.4685,654500.0
2007-06-19 12:10:00,31.91,31.92,31.8,31.9,385200.0,16.4685,16.4737,16.4118,16.4634,385200.0
2007-06-19 12:20:00,31.89,31.9,31.78,31.79,280600.0,16.4582,16.4634,16.4015,16.4066,280600.0
2007-06-19 12:30:00,31.79,31.79,31.6,31.6,335700.0,16.4066,16.4066,16.3086,16.3086,335700.0
2007-06-19 12:40:00,31.61,31.72,31.59,31.69,524500.0,16.3137,16.3705,16.3034,16.355,524500.0
2007-06-19 12:50:00,31.7,31.8,31.69,31.78,510900.0,16.3602,16.4118,16.355,16.4015,510900.0
2007-06-19 13:00:00,31.77,31.79,31.73,31.75,206100.0,16.3963,16.4066,16.3756,16.386,206100.0
2007-06-19 13:10:00,31.74,31.8,31.72,31.74,210100.0,16.3808,16.4118,16.3705,16.3808,210100.0
2007-06-19 13:20:00,31.74,31.81,31.64,31.69,435100.0,16.3808,16.4169,16.3292,16.355,435100.0
2007-06-19 13:30:00,31.69,31.78,31.65,31.77,374700.0,16.355,16.4015,16.3344,16.3963,374700.0
2007-06-19 13:40:00,31.77,31.78,31.64,31.7,364800.0,16.3963,16.4015,16.3292,16.3602,364800.0
2007-06-19 13:50:00,31.7,31.73,31.67,31.7,280500.0,16.3602,16.3756,16.3447,16.3602,280500.0
2007-06-19 14:00:00,31.7,31.72,31.59,31.64,464700.0,16.3602,16.3705,16.3034,16.3292,464700.0
2007-06-19 14:10:00,31.64,31.65,31.58,31.61,224300.0,16.3292,16.3344,16.2982,16.3137,224300.0
2007-06-19 14:20:00,31.61,31.67,31.6,31.62,255900.0,16.3137,16.3447,16.3086,16.3189,255900.0
2007-06-19 14:30:00,31.61,31.63,31.5,31.52,593900.0,16.3137,16.324,16.2569,16.2673,593900.0
2007-06-19 14:40:00,31.51,31.57,31.46,31.51,316100.0,16.2621,16.2931,16.2363,16.2621,316100.0
2007-06-19 14:50:00,31.51,31.7,31.46,31.47,542400.0,16.2621,16.3602,16.2363,16.2415,542400.0
2007-06-19 15:00:00,31.47,31.53,31.47,31.53,528700.0,16.2415,16.2724,16.2415,16.2724,528700.0
2007-06-19 15:10:00,31.52,31.7,31.47,31.52,543300.0,16.2673,16.3602,16.2415,16.2673,543300.0
2007-06-19 15:20:00,31.51,31.52,31.47,31.5,421300.0,16.2621,16.2673,16.2415,16.2569,421300.0
2007-06-19 15:30:00,31.51,31.71,31.5,31.69,1076700.0,16.2621,16.3653,16.2569,16.355,1076700.0
2007-06-19 15:40:00,31.68,31.74,31.64,31.64,727200.0,16.3498,16.3808,16.3292,16.3292,727200.0
2007-06-19 15:50:00,31.65,31.65,31.55,31.57,943200.0,16.3344,16.3344,16.2828,16.2931,943200.0
2007-06-20 09:30:00,31.57,31.77,31.51,31.75,666900.0,16.2931,16.3963,16.2621,16.386,666900.0
2007-06-20 09:40:00,31.75,31.78,31.5,31.52,514600.0,16.386,16.4015,16.2569,16.2673,514600.0
2007-06-20 09:50:00,31.52,31.54,31.4,31.4,260100.0,16.2673,16.2776,16.2053,16.2053,260100.0
2007-06-20 10:00:00,31.41,31.6,31.31,31.6,431500.0,16.2105,16.3086,16.1589,16.3086,431500.0
2007-06-20 10:10:00,31.6,31.61,31.54,31.6,261500.0,16.3086,16.3137,16.2776,16.3086,261500.0
2007-06-20 10:20:00,31.6,31.65,31.54,31.6,265900.0,16.3086,16.3344,16.2776,16.3086,265900.0
2007-06-20 10:30:00,31.6,31.73,31.57,31.63,440000.0,16.3086,16.3756,16.2931,16.324,440000.0
2007-06-20 10:40:00,31.64,31.71,31.45,31.7,661600.0,16.3292,16.3653,16.2311,16.3602,661600.0
2007-06-20 10:50:00,31.7,31.86,31.61,31.84,478700.0,16.3602,16.4427,16.3137,16.4324,478700.0
2007-06-20 11:00:00,31.85,31.85,31.75,31.75,277400.0,16.4376,16.4376,16.386,16.386,277400.0
2007-06-20 11:10:00,31.76,31.77,31.72,31.74,524700.0,16.3911,16.3963,16.3705,16.3808,524700.0
2007-06-20 11:20:00,31.74,31.76,31.7,31.74,324100.0,16.3808,16.3911,16.3602,16.3808,324100.0
2007-06-20 11:30:00,31.74,31.76,31.72,31.74,335400.0,16.3808,16.3911,16.3705,16.3808,335400.0
2007-06-20 11:40:00,31.74,31.77,31.68,31.74,321800.0,16.3808,16.3963,16.3498,16.3808,321800.0
2007-06-20 11:50:00,31.74,31.74,31.59,31.63,352700.0,16.3808,16.3808,16.3034,16.324,352700.0
2007-06-20 12:00:00,31.63,31.63,31.54,31.58,217500.0,16.324,16.324,16.2776,16.2982,217500.0
2007-06-20 12:10:00,31.58,31.68,31.58,31.68,207600.0,16.2982,16.3498,16.2982,16.3498,207600.0
2007-06-20 12:20:00,31.68,31.7,31.65,31.65,109200.0,16.3498,16.3602,16.3344,16.3344,109200.0
2007-06-20 12:30:00,31.65,31.68,31.63,31.67,145900.0,16.3344,16.3498,16.324,16.3447,145900.0
2007-06-20 12:40:00,31.67,31.71,31.66,31.71,153600.0,16.3447,16.3653,16.3395,16.3653,153600.0
2007-06-20 12:50:00,31.72,31.75,31.65,31.69,215000.0,16.3705,16.386,16.3344,16.355,215000.0
2007-06-20 13:00:00,31.68,31.71,31.65,31.67,192400.0,16.3498,16.3653,16.3344,16.3447,192400.0
2007-06-20 13:10:00,31.65,31.65,31.57,31.61,244900.0,16.3344,16.3344,16.2931,16.3137,244900.0
2007-06-20 13:20:00,31.61,31.63,31.57,31.58,151300.0,16.3137,16.324,16.2931,16.2982,151300.0
2007-06-20 13:30:00,31.59,31.7,31.58,31.6,417500.0,16.3034,16.3602,16.2982,16.3086,417500.0
2007-06-20 13:40:00,31.6,31.61,31.49,31.49,202200.0,16.3086,16.3137,16.2518,16.2518,202200.0
2007-06-20 13:50:00,31.49,31.5,31.46,31.5,133800.0,16.2518,16.2569,16.2363,16.2569,133800.0
2007-06-20 14:00:00,31.49,31.55,31.45,31.53,277000.0,16.2518,16.2828,16.2311,16.2724,277000.0
2007-06-20 14:10:00,31.54,31.57,31.47,31.47,168600.0,16.2776,16.2931,16.2415,16.2415,168600.0
2007-06-20 14:20:00,31.47,31.48,31.42,31.45,279500.0,16.2415,16.2466,16.2157,16.2311,279500.0
2007-06-20 14:30:00,31.44,31.45,31.37,31.37,213400.0,16.226,16.2311,16.1899,16.1899,213400.0
2007-06-20 14:40:00,31.37,31.57,31.37,31.54,380300.0,16.1899,16.2931,16.1899,16.2776,380300.0
2007-06-20 14:50:00,31.55,31.59,31.54,31.56,207900.0,16.2828,16.3034,16.2776,16.2879,207900.0
2007-06-20 15:00:00,31.57,31.6,31.42,31.45,296400.0,16.2931,16.3086,16.2157,16.2311,296400.0
2007-06-20 15:10:00,31.45,31.47,31.38,31.43,290900.0,16.2311,16.2415,16.195,16.2208,290900.0
2007-06-20 15:20:00,31.43,31.45,31.35,31.35,279500.0,16.2208,16.2311,16.1795,16.1795,279500.0
2007-06-20 15:30:00,31.35,31.42,31.26,31.27,429600.0,16.1795,16.2157,16.1331,16.1382,429600.0
2007-06-20 15:40:00,31.28,31.38,31.26,31.29,425500.0,16.1434,16.195,16.1331,16.1486,425500.0
2007-06-20 15:50:00,31.29,31.3,31.19,31.23,808600.0,16.1486,16.1537,16.097,16.1176,808600.0
2007-06-21 09:30:00,31.45,31.87,31.35,31.56,884500.0,16.2311,16.4479,16.1795,16.2879,884500.0
2007-06-21 09:40:00,31.57,31.63,31.53,31.59,353100.0,16.2931,16.324,16.2724,16.3034,353100.0
2007-06-21 09:50:00,31.59,31.65,31.55,31.6,573100.0,16.3034,16.3344,16.2828,16.3086,573100.0
2007-06-21 10:00:00,31.6,31.8,31.6,31.77,747800.0,16.3086,16.4118,16.3086,16.3963,747800.0
2007-06-21 10:10:00,31.76,31.93,31.75,31.91,608400.0,16.3911,16.4789,16.386,16.4685,608400.0
2007-06-21 10:20:00,31.91,31.94,31.82,31.86,384100.0,16.4685,16.484,16.4221,16.4427,384100.0
2007-06-21 10:30:00,31.86,31.87,31.72,31.77,588300.0,16.4427,16.4479,16.3705,16.3963,588300.0
2007-06-21 10:40:00,31.77,31.83,31.75,31.81,281300.0,16.3963,16.4273,16.386,16.4169,281300.0
2007-06-21 10:50:00,31.82,31.87,31.78,31.8,593800.0,16.4221,16.4479,16.4015,16.4118,593800.0
2007-06-21 11:00:00,31.8,31.82,31.74,31.74,257700.0,16.4118,16.4221,16.3808,16.3808,257700.0
2007-06-21 11:10:00,31.74,31.74,31.67,31.74,235600.0,16.3808,16.3808,16.3447,16.3808,235600.0
2007-06-21 11:20:00,31.74,31.77,31.72,31.77,186200.0,16.3808,16.3963,16.3705,16.3963,186200.0
2007-06-21 11:30:00,31.77,31.78,31.61,31.66,293100.0,16.3963,16.4015,16.3137,16.3395,293100.0
2007-06-21 11:40:00,31.65,31.68,31.63,31.66,192300.0,16.3344,16.3498,16.324,16.3395,192300.0
2007-06-21 11:50:00,31.67,31.67,31.63,31.64,72800.0,16.3447,16.3447,16.324,16.3292,72800.0
2007-06-21 12:00:00,31.65,31.76,31.64,31.7,160900.0,16.3344,16.3911,16.3292,16.3602,160900.0
2007-06-21 12:10:00,31.7,31.7,31.66,31.67,105700.0,16.3602,16.3602,16.3395,16.3447,105700.0
2007-06-21 12:20:00,31.67,31.83,31.67,31.8,389500.0,16.3447,16.4273,16.3447,16.4118,389500.0
2007-06-21 12:30:00,31.8,31.83,31.75,31.8,204000.0,16.4118,16.4273,16.386,16.4118,204000.0
2007-06-21 12:40:00,31.81,31.83,31.75,31.79,119500.0,16.4169,16.4273,16.386,16.4066,119500.0
2007-06-21 12:50:00,31.78,31.84,31.76,31.83,145900.0,16.4015,16.4324,16.3911,16.4273,145900.0
2007-06-21 13:00:00,31.82,31.95,31.82,31.9,239000.0,16.4221,16.4892,16.4221,16.4634,239000.0
2007-06-21 13:10:00,31.9,31.99,31.69,31.98,243400.0,16.4634,16.5098,16.355,16.5047,243400.0
2007-06-21 13:20:00,31.98,31.99,31.94,31.98,178600.0,16.5047,16.5098,16.484,16.5047,178600.0
2007-06-21 13:30:00,31.98,32.02,31.96,31.96,617000.0,16.5047,16.5253,16.4944,16.4944,617000.0
2007-06-21 13:40:00,31.97,31.97,31.91,31.93,298100.0,16.4995,16.4995,16.4685,16.4789,298100.0
2007-06-21 13:50:00,31.93,31.94,31.85,31.92,721100.0,16.4789,16.484,16.4376,16.4737,721100.0
2007-06-21 14:00:00,31.92,31.94,31.84,31.89,346800.0,16.4737,16.484,16.4324,16.4582,346800.0
2007-06-21 14:10:00,31.89,31.92,31.89,31.91,121700.0,16.4582,16.4737,16.4582,16.4685,121700.0
2007-06-21 14:20:00,31.92,31.93,31.9,31.9,146500.0,16.4737,16.4789,16.4634,16.4634,146500.0
2007-06-21 14:30:00,31.9,31.92,31.86,31.87,330000.0,16.4634,16.4737,16.4427,16.4479,330000.0
2007-06-21 14:40:00,31.86,31.92,31.86,31.88,268700.0,16.4427,16.4737,16.4427,16.4531,268700.0
2007-06-21 14:50:00,31.87,31.91,31.86,31.89,365900.0,16.4479,16.4685,16.4427,16.4582,365900.0
2007-06-21 15:00:00,31.9,31.92,31.88,31.9,220700.0,16.4634,16.4737,16.4531,16.4634,220700.0
2007-06-21 15:10:00,31.9,31.93,31.87,31.9,252300.0,16.4634,16.4789,16.4479,16.4634,252300.0
2007-06-21 15:20:00,31.9,32.0,31.9,31.98,465100.0,16.4634,16.515,16.4634,16.5047,465100.0
2007-06-21 15:30:00,31.97,31.98,31.92,31.94,473300.0,16.4995,16.5047,16.4737,16.484,473300.0
2007-06-21 15:40:00,31.94,31.97,31.91,31.96,530700.0,16.484,16.4995,16.4685,16.4944,530700.0
2007-06-21 15:50:00,31.96,32.06,31.94,32.01,918200.0,16.4944,16.546,16.484,16.5202,918200.0
2007-06-22 09:30:00,31.88,31.95,31.76,31.92,308400.0,16.4531,16.4892,16.3911,16.4737,308400.0
2007-06-22 09:40:00,31.92,31.92,31.76,31.86,269300.0,16.4737,16.4737,16.3911,16.4427,269300.0
2007-06-22 09:50:00,31.87,31.9,31.78,31.84,317900.0,16.4479,16.4634,16.4015,16.4324,317900.0
2007-06-22 10:00:00,31.83,31.83,31.59,31.6,397200.0,16.4273,16.4273,16.3034,16.3086,397200.0
2007-06-22 10:10:00,31.6,31.71,31.55,31.63,237700.0,16.3086,16.3653,16.2828,16.324,237700.0
2007-06-22 10:20:00,31.64,31.68,31.62,31.65,156800.0,16.3292,16.3498,16.3189,16.3344,156800.0
2007-06-22 10:30:00,31.65,31.72,31.56,31.67,256200.0,16.3344,16.3705,16.2879,16.3447,256200.0
2007-06-22 10:40:00,31.67,31.72,31.64,31.69,196300.0,16.3447,16.3705,16.3292,16.355,196300.0
2007-06-22 10:50:00,31.68,31.77,31.67,31.74,246900.0,16.3498,16.3963,16.3447,16.3808,246900.0
2007-06-22 11:00:00,31.74,31.76,31.71,31.73,362000.0,16.3808,16.3911,16.3653,16.3756,362000.0
2007-06-22 11:10:00,31.73,31.73,31.66,31.66,85600.0,16.3756,16.3756,16.3395,16.3395,85600.0
2007-06-22 11:20:00,31.67,31.74,31.65,31.71,112400.0,16.3447,16.3808,16.3344,16.3653,112400.0
2007-06-22 11:30:00,31.71,31.71,31.61,31.66,258000.0,16.3653,16.3653,16.3137,16.3395,258000.0
2007-06-22 11:40:00,31.66,31.69,31.6,31.61,215300.0,16.3395,16.355,16.3086,16.3137,215300.0
2007-06-22 11:50:00,31.61,31.69,31.6,31.67,242300.0,16.3137,16.355,16.3086,16.3447,242300.0
2007-06-22 12:00:00,31.66,31.67,31.6,31.62,127500.0,16.3395,16.3447,16.3086,16.3189,127500.0
2007-06-22 12:10:00,31.61,31.62,31.44,31.47,341000.0,16.3137,16.3189,16.226,16.2415,341000.0
2007-06-22 12:20:00,31.47,31.62,31.46,31.57,452700.0,16.2415,16.3189,16.2363,16.2931,452700.0
2007-06-22 12:30:00,31.58,31.63,31.48,31.6,343700.0,16.2982,16.324,16.2466,16.3086,343700.0
2007-06-22 12:40:00,31.6,31.61,31.5,31.58,246700.0,16.3086,16.3137,16.2569,16.2982,246700.0
2007-06-22 12:50:00,31.57,31.6,31.53,31.55,157100.0,16.2931,16.3086,16.2724,16.2828,157100.0
2007-06-22 13:00:00,31.55,31.55,31.38,31.45,409300.0,16.2828,16.2828,16.195,16.2311,409300.0
2007-06-22 13:10:00,31.46,31.53,31.46,31.5,236200.0,16.2363,16.2724,16.2363,16.2569,236200.0
2007-06-22 13:20:00,31.51,31.63,31.5,31.58,240100.0,16.2621,16.324,16.2569,16.2982,240100.0
2007-06-22 13:30:00,31.58,31.59,31.51,31.56,144800.0,16.2982,16.3034,16.2621,16.2879,144800.0
2007-06-22 13:40:00,31.56,31.58,31.53,31.54,82000.0,16.2879,16.2982,16.2724,16.2776,82000.0
2007-06-22 13:50:00,31.55,31.55,31.46,31.51,121900.0,16.2828,16.2828,16.2363,16.2621,121900.0
2007-06-22 14:00:00,31.51,31.51,31.4,31.44,175700.0,16.2621,16.2621,16.2053,16.226,175700.0
2007-06-22 14:10:00,31.44,31.48,31.43,31.47,96100.0,16.226,16.2466,16.2208,16.2415,96100.0
2007-06-22 14:20:00,31.48,31.49,31.43,31.45,281500.0,16.2466,16.2518,16.2208,16.2311,281500.0
2007-06-22 14:30:00,31.45,31.55,31.38,31.47,421600.0,16.2311,16.2828,16.195,16.2415,421600.0
2007-06-22 14:40:00,31.48,31.48,31.42,31.46,283000.0,16.2466,16.2466,16.2157,16.2363,283000.0
2007-06-22 14:50:00,31.45,31.52,31.43,31.48,342200.0,16.2311,16.2673,16.2208,16.2466,342200.0
2007-06-22 15:00:00,31.49,31.55,31.43,31.45,235800.0,16.2518,16.2828,16.2208,16.2311,235800.0
2007-06-22 15:10:00,31.45,31.5,31.44,31.45,234100.0,16.2311,16.2569,16.226,16.2311,234100.0
2007-06-22 15:20:00,31.45,31.55,31.38,31.38,406900.0,16.2311,16.2828,16.195,16.195,406900.0
2007-06-22 15:30:00,31.38,31.42,31.33,31.37,389100.0,16.195,16.2157,16.1692,16.1899,389100.0
2007-06-22 15:40:00,31.37,31.37,31.25,31.37,489900.0,16.1899,16.1899,16.1279,16.1899,489900.0
2007-06-22 15:50:00,31.37,31.51,31.35,31.45,702300.0,16.1899,16.2621,16.1795,16.2311,702300.0
2007-06-25 09:30:00,31.98,32.06,31.53,31.63,924300.0,16.5047,16.546,16.2724,16.324,924300.0
2007-06-25 09:40:00,31.62,31.62,31.5,31.56,488500.0,16.3189,16.3189,16.2569,16.2879,488500.0
2007-06-25 09:50:00,31.57,31.57,31.42,31.52,325600.0,16.2931,16.2931,16.2157,16.2673,325600.0
2007-06-25 10:00:00,31.52,31.59,31.45,31.56,305700.0,16.2673,16.3034,16.2311,16.2879,305700.0
2007-06-25 10:10:00,31.56,31.7,31.54,31.65,342200.0,16.2879,16.3602,16.2776,16.3344,342200.0
2007-06-25 10:20:00,31.64,31.69,31.61,31.66,186700.0,16.3292,16.355,16.3137,16.3395,186700.0
2007-06-25 10:30:00,31.67,31.74,31.66,31.71,200500.0,16.3447,16.3808,16.3395,16.3653,200500.0
2007-06-25 10:40:00,31.72,31.74,31.68,31.73,185200.0,16.3705,16.3808,16.3498,16.3756,185200.0
2007-06-25 10:50:00,31.73,31.87,31.7,31.86,181600.0,16.3756,16.4479,16.3602,16.4427,181600.0
2007-06-25 11:00:00,31.87,31.9,31.7,31.78,344000.0,16.4479,16.4634,16.3602,16.4015,344000.0
2007-06-25 11:10:00,31.77,31.87,31.76,31.8,141400.0,16.3963,16.4479,16.3911,16.4118,141400.0
2007-06-25 11:20:00,31.8,31.85,31.78,31.84,107500.0,16.4118,16.4376,16.4015,16.4324,107500.0
2007-06-25 11:30:00,31.84,31.84,31.67,31.68,180200.0,16.4324,16.4324,16.3447,16.3498,180200.0
2007-06-25 11:40:00,31.69,31.69,31.62,31.69,170800.0,16.355,16.355,16.3189,16.355,170800.0
2007-06-25 11:50:00,31.69,31.71,31.63,31.63,522400.0,16.355,16.3653,16.324,16.324,522400.0
2007-06-25 12:00:00,31.63,31.77,31.63,31.77,191900.0,16.324,16.3963,16.324,16.3963,191900.0
2007-06-25 12:10:00,31.76,31.8,31.74,31.75,96000.0,16.3911,16.4118,16.3808,16.386,96000.0
2007-06-25 12:20:00,31.74,31.81,31.74,31.78,129300.0,16.3808,16.4169,16.3808,16.4015,129300.0
2007-06-25 12:30:00,31.79,31.83,31.78,31.83,197900.0,16.4066,16.4273,16.4015,16.4273,197900.0
2007-06-25 12:40:00,31.84,31.86,31.83,31.85,199100.0,16.4324,16.4427,16.4273,16.4376,199100.0
2007-06-25 12:50:00,31.85,31.85,31.77,31.79,130100.0,16.4376,16.4376,16.3963,16.4066,130100.0
2007-06-25 13:00:00,31.78,31.8,31.75,31.77,83200.0,16.4015,16.4118,16.386,16.3963,83200.0
2007-06-25 13:10:00,31.78,31.78,31.74,31.74,64200.0,16.4015,16.4015,16.3808,16.3808,64200.0
2007-06-25 13:20:00,31.74,31.8,31.73,31.78,161200.0,16.3808,16.4118,16.3756,16.4015,161200.0
2007-06-25 13:30:00,31.79,31.83,31.78,31.82,112300.0,16.4066,16.4273,16.4015,16.4221,112300.0
2007-06-25 13:40:00,31.83,31.85,31.82,31.84,172500.0,16.4273,16.4376,16.4221,16.4324,172500.0
2007-06-25 13:50:00,31.84,31.85,31.78,31.78,152700.0,16.4324,16.4376,16.4015,16.4015,152700.0
2007-06-25 14:00:00,31.79,31.82,31.73,31.73,212200.0,16.4066,16.4221,16.3756,16.3756,212200.0
2007-06-25 14:10:00,31.74,31.74,31.67,31.69,311600.0,16.3808,16.3808,16.3447,16.355,311600.0
2007-06-25 14:20:00,31.69,32.03,31.66,31.66,240300.0,16.355,16.5305,16.3395,16.3395,240300.0
2007-06-25 14:30:00,31.66,31.66,31.47,31.57,481600.0,16.3395,16.3395,16.2415,16.2931,481600.0
2007-06-25 14:40:00,31.56,31.66,31.52,31.53,368200.0,16.2879,16.3395,16.2673,16.2724,368200.0
2007-06-25 14:50:00,31.52,31.63,31.5,31.57,325200.0,16.2673,16.324,16.2569,16.2931,325200.0
2007-06-25 15:00:00,31.57,31.59,31.47,31.48,248900.0,16.2931,16.3034,16.2415,16.2466,248900.0
2007-06-25 15:10:00,31.49,31.55,31.44,31.46,374900.0,16.2518,16.2828,16.226,16.2363,374900.0
2007-06-25 15:20:00,31.46,31.63,31.46,31.6,166500.0,16.2363,16.324,16.2363,16.3086,166500.0
2007-06-25 15:30:00,31.6,31.64,31.57,31.58,313500.0,16.3086,16.3292,16.2931,16.2982,313500.0
2007-06-25 15:40:00,31.58,31.59,31.49,31.49,388400.0,16.2982,16.3034,16.2518,16.2518,388400.0
2007-06-25 15:50:00,31.49,31.56,31.46,31.55,900900.0,16.2518,16.2879,16.2363,16.2828,900900.0
2007-06-26 09:30:00,31.78,31.85,31.56,31.65,316800.0,16.4015,16.4376,16.2879,16.3344,316800.0
2007-06-26 09:40:00,31.65,31.66,31.51,31.58,118200.0,16.3344,16.3395,16.2621,16.2982,118200.0
2007-06-26 09:50:00,31.58,31.68,31.58,31.65,204200.0,16.2982,16.3498,16.2982,16.3344,204200.0
2007-06-26 10:00:00,31.65,31.75,31.62,31.68,261900.0,16.3344,16.386,16.3189,16.3498,261900.0
2007-06-26 10:10:00,31.68,31.68,31.61,31.64,211000.0,16.3498,16.3498,16.3137,16.3292,211000.0
2007-06-26 10:20:00,31.64,31.71,31.63,31.71,157000.0,16.3292,16.3653,16.324,16.3653,157000.0
2007-06-26 10:30:00,31.71,31.93,31.7,31.89,329200.0,16.3653,16.4789,16.3602,16.4582,329200.0
2007-06-26 10:40:00,31.9,31.91,31.7,31.77,223600.0,16.4634,16.4685,16.3602,16.3963,223600.0
2007-06-26 10:50:00,31.77,31.85,31.75,31.77,222100.0,16.3963,16.4376,16.386,16.3963,222100.0
2007-06-26 11:00:00,31.77,31.87,31.77,31.86,104500.0,16.3963,16.4479,16.3963,16.4427,104500.0
2007-06-26 11:10:00,31.86,31.92,31.82,31.85,120000.0,16.4427,16.4737,16.4221,16.4376,120000.0
2007-06-26 11:20:00,31.85,31.89,31.81,31.86,93900.0,16.4376,16.4582,16.4169,16.4427,93900.0
2007-06-26 11:30:00,31.85,31.94,31.83,31.93,110100.0,16.4376,16.484,16.4273,16.4789,110100.0
2007-06-26 11:40:00,31.93,32.02,31.93,32.01,219600.0,16.4789,16.5253,16.4789,16.5202,219600.0
2007-06-26 11:50:00,32.0,32.12,32.0,32.08,511500.0,16.515,16.5769,16.515,16.5563,511500.0
2007-06-26 12:00:00,32.09,32.13,32.06,32.09,211800.0,16.5614,16.5821,16.546,16.5614,211800.0
2007-06-26 12:10:00,32.09,32.18,32.08,32.15,197900.0,16.5614,16.6079,16.5563,16.5924,197900.0
2007-06-26 12:20:00,32.15,32.17,32.14,32.16,201400.0,16.5924,16.6027,16.5872,16.5976,201400.0
2007-06-26 12:30:00,32.16,32.16,32.11,32.11,223200.0,16.5976,16.5976,16.5718,16.5718,223200.0
2007-06-26 12:40:00,32.12,32.16,32.11,32.14,149000.0,16.5769,16.5976,16.5718,16.5872,149000.0
2007-06-26 12:50:00,32.15,32.15,32.08,32.09,80000.0,16.5924,16.5924,16.5563,16.5614,80000.0
2007-06-26 13:00:00,32.08,32.12,32.03,32.03,128200.0,16.5563,16.5769,16.5305,16.5305,128200.0
2007-06-26 13:10:00,32.04,32.09,32.03,32.04,239100.0,16.5356,16.5614,16.5305,16.5356,239100.0
2007-06-26 13:20:00,32.05,32.06,31.98,31.99,170800.0,16.5408,16.546,16.5047,16.5098,170800.0
2007-06-26 13:30:00,31.98,32.0,31.94,31.97,188300.0,16.5047,16.515,16.484,16.4995,188300.0
2007-06-26 13:40:00,31.98,32.0,31.86,31.89,253800.0,16.5047,16.515,16.4427,16.4582,253800.0
2007-06-26 13:50:00,31.89,31.89,31.75,31.76,335900.0,16.4582,16.4582,16.386,16.3911,335900.0
2007-06-26 14:00:00,31.76,31.82,31.75,31.78,190600.0,16.3911,16.4221,16.386,16.4015,190600.0
2007-06-26 14:10:00,31.79,31.79,31.74,31.78,119400.0,16.4066,16.4066,16.3808,16.4015,119400.0
2007-06-26 14:20:00,31.79,31.79,31.65,31.72,354400.0,16.4066,16.4066,16.3344,16.3705,354400.0
2007-06-26 14:30:00,31.71,31.75,31.57,31.57,263500.0,16.3653,16.386,16.2931,16.2931,263500.0
2007-06-26 14:40:00,31.58,31.61,31.5,31.57,544000.0,16.2982,16.3137,16.2569,16.2931,544000.0
2007-06-26 14:50:00,31.57,31.61,31.5,31.5,466800.0,16.2931,16.3137,16.2569,16.2569,466800.0
2007-06-26 15:00:00,31.5,31.54,31.41,31.51,472100.0,16.2569,16.2776,16.2105,16.2621,472100.0
2007-06-26 15:10:00,31.52,31.62,31.48,31.54,467300.0,16.2673,16.3189,16.2466,16.2776,467300.0
2007-06-26 15:20:00,31.55,31.63,31.53,31.61,238300.0,16.2828,16.324,16.2724,16.3137,238300.0
2007-06-26 15:30:00,31.61,31.69,31.61,31.69,291600.0,16.3137,16.355,16.3137,16.355,291600.0
2007-06-26 15:40:00,31.69,31.73,31.65,31.73,463100.0,16.355,16.3756,16.3344,16.3756,463100.0
2007-06-26 15:50:00,31.73,31.8,31.69,31.69,689000.0,16.3756,16.4118,16.355,16.355,689000.0
2007-06-27 09:30:00,31.7,31.9,31.44,31.64,265500.0,16.3602,16.4634,16.226,16.3292,265500.0
2007-06-27 09:40:00,31.63,31.72,31.52,31.7,161300.0,16.324,16.3705,16.2673,16.3602,161300.0
2007-06-27 09:50:00,31.7,31.75,31.6,31.61,159500.0,16.3602,16.386,16.3086,16.3137,159500.0
2007-06-27 10:00:00,31.6,31.74,31.56,31.71,179700.0,16.3086,16.3808,16.2879,16.3653,179700.0
2007-06-27 10:10:00,31.72,31.73,31.6,31.68,208500.0,16.3705,16.3756,16.3086,16.3498,208500.0
2007-06-27 10:20:00,31.67,31.92,31.67,31.89,419000.0,16.3447,16.4737,16.3447,16.4582,419000.0
2007-06-27 10:30:00,31.89,32.02,31.85,32.0,433300.0,16.4582,16.5253,16.4376,16.515,433300.0
2007-06-27 10:40:00,32.0,32.06,31.98,32.05,426400.0,16.515,16.546,16.5047,16.5408,426400.0
2007-06-27 10:50:00,32.05,32.08,32.03,32.05,333800.0,16.5408,16.5563,16.5305,16.5408,333800.0
2007-06-27 11:00:00,32.05,32.15,32.04,32.12,381600.0,16.5408,16.5924,16.5356,16.5769,381600.0
2007-06-27 11:10:00,32.11,32.13,32.09,32.11,183000.0,16.5718,16.5821,16.5614,16.5718,183000.0
2007-06-27 11:20:00,32.11,32.18,32.07,32.07,259300.0,16.5718,16.6079,16.5511,16.5511,259300.0
2007-06-27 11:30:00,32.08,32.08,31.94,31.95,292700.0,16.5563,16.5563,16.484,16.4892,292700.0
2007-06-27 11:40:00,31.96,31.97,31.89,31.9,123100.0,16.4944,16.4995,16.4582,16.4634,123100.0
2007-06-27 11:50:00,31.9,31.95,31.87,31.87,155200.0,16.4634,16.4892,16.4479,16.4479,155200.0
2007-06-27 12:00:00,31.87,31.97,31.87,31.97,167400.0,16.4479,16.4995,16.4479,16.4995,167400.0
2007-06-27 12:10:00,31.96,31.97,31.92,31.94,94300.0,16.4944,16.4995,16.4737,16.484,94300.0
2007-06-27 12:20:00,31.94,31.96,31.92,31.95,84100.0,16.484,16.4944,16.4737,16.4892,84100.0
2007-06-27 12:30:00,31.96,31.99,31.94,31.97,78900.0,16.4944,16.5098,16.484,16.4995,78900.0
2007-06-27 12:40:00,31.98,31.98,31.91,31.92,174600.0,16.5047,16.5047,16.4685,16.4737,174600.0
2007-06-27 12:50:00,31.93,31.97,31.92,31.93,67300.0,16.4789,16.4995,16.4737,16.4789,67300.0
2007-06-27 13:00:00,31.93,31.96,31.91,31.93,134800.0,16.4789,16.4944,16.4685,16.4789,134800.0
2007-06-27 13:10:00,31.93,31.94,31.85,31.86,157800.0,16.4789,16.484,16.4376,16.4427,157800.0
2007-06-27 13:20:00,31.86,31.9,31.83,31.85,166900.0,16.4427,16.4634,16.4273,16.4376,166900.0
2007-06-27 13:30:00,31.85,31.86,31.78,31.8,233500.0,16.4376,16.4427,16.4015,16.4118,233500.0
2007-06-27 13:40:00,31.81,31.9,31.79,31.88,138500.0,16.4169,16.4634,16.4066,16.4531,138500.0
2007-06-27 13:50:00,31.88,31.93,31.85,31.9,98300.0,16.4531,16.4789,16.4376,16.4634,98300.0
2007-06-27 14:00:00,31.9,31.97,31.9,31.93,117800.0,16.4634,16.4995,16.4634,16.4789,117800.0
2007-06-27 14:10:00,31.94,31.99,31.93,31.96,131800.0,16.484,16.5098,16.4789,16.4944,131800.0
2007-06-27 14:20:00,31.95,32.0,31.95,31.98,162600.0,16.4892,16.515,16.4892,16.5047,162600.0
2007-06-27 14:30:00,31.98,31.99,31.95,31.99,79300.0,16.5047,16.5098,16.4892,16.5098,79300.0
2007-06-27 14:40:00,31.99,31.99,31.93,31.95,161200.0,16.5098,16.5098,16.4789,16.4892,161200.0
2007-06-27 14:50:00,31.95,31.98,31.95,31.97,118800.0,16.4892,16.5047,16.4892,16.4995,118800.0
2007-06-27 15:00:00,31.97,31.99,31.94,31.98,178300.0,16.4995,16.5098,16.484,16.5047,178300.0
2007-06-27 15:10:00,31.98,31.98,31.97,31.98,67200.0,16.5047,16.5047,16.4995,16.5047,67200.0
2007-06-27 15:20:00,31.98,31.99,31.95,31.99,201000.0,16.5047,16.5098,16.4892,16.5098,201000.0
2007-06-27 15:30:00,31.99,32.05,31.98,32.01,377100.0,16.5098,16.5408,16.5047,16.5202,377100.0
2007-06-27 15:40:00,32.0,32.08,32.0,32.05,331800.0,16.515,16.5563,16.515,16.5408,331800.0
2007-06-27 15:50:00,32.05,32.06,32.0,32.04,585700.0,16.5408,16.546,16.515,16.5356,585700.0
2007-06-28 09:30:00,32.15,32.25,31.94,32.01,324900.0,16.5924,16.644,16.484,16.5202,324900.0
2007-06-28 09:40:00,32.02,32.05,31.77,31.96,365500.0,16.5253,16.5408,16.3963,16.4944,365500.0
2007-06-28 09:50:00,31.96,32.05,31.9,31.98,211000.0,16.4944,16.5408,16.4634,16.5047,211000.0
2007-06-28 10:00:00,31.98,32.04,31.95,31.95,121700.0,16.5047,16.5356,16.4892,16.4892,121700.0
2007-06-28 10:10:00,31.94,32.0,31.91,31.91,213200.0,16.484,16.515,16.4685,16.4685,213200.0
2007-06-28 10:20:00,31.91,31.95,31.76,31.8,300100.0,16.4685,16.4892,16.3911,16.4118,300100.0
2007-06-28 10:30:00,31.8,31.9,31.79,31.9,158600.0,16.4118,16.4634,16.4066,16.4634,158600.0
2007-06-28 10:40:00,31.9,31.92,31.82,31.82,408200.0,16.4634,16.4737,16.4221,16.4221,408200.0
2007-06-28 10:50:00,31.83,31.86,31.82,31.84,171500.0,16.4273,16.4427,16.4221,16.4324,171500.0
2007-06-28 11:00:00,31.83,31.84,31.79,31.8,87600.0,16.4273,16.4324,16.4066,16.4118,87600.0
2007-06-28 11:10:00,31.81,31.81,31.79,31.8,145800.0,16.4169,16.4169,16.4066,16.4118,145800.0
2007-06-28 11:20:00,31.81,31.84,31.79,31.82,113200.0,16.4169,16.4324,16.4066,16.4221,113200.0
2007-06-28 11:30:00,31.82,31.84,31.79,31.81,126500.0,16.4221,16.4324,16.4066,16.4169,126500.0
2007-06-28 11:40:00,31.81,31.82,31.79,31.81,54400.0,16.4169,16.4221,16.4066,16.4169,54400.0
2007-06-28 11:50:00,31.81,31.82,31.76,31.81,118100.0,16.4169,16.4221,16.3911,16.4169,118100.0
2007-06-28 12:00:00,31.8,31.85,31.8,31.84,128500.0,16.4118,16.4376,16.4118,16.4324,128500.0
2007-06-28 12:10:00,31.84,31.85,31.82,31.83,53500.0,16.4324,16.4376,16.4221,16.4273,53500.0
2007-06-28 12:20:00,31.83,31.89,31.82,31.89,110500.0,16.4273,16.4582,16.4221,16.4582,110500.0
2007-06-28 12:30:00,31.89,31.9,31.87,31.88,458200.0,16.4582,16.4634,16.4479,16.4531,458200.0
2007-06-28 12:40:00,31.88,31.89,31.78,31.79,188900.0,16.4531,16.4582,16.4015,16.4066,188900.0
2007-06-28 12:50:00,31.78,31.8,31.75,31.75,174100.0,16.4015,16.4118,16.386,16.386,174100.0
2007-06-28 13:00:00,31.76,31.76,31.68,31.71,226800.0,16.3911,16.3911,16.3498,16.3653,226800.0
2007-06-28 13:10:00,31.7,31.71,31.64,31.64,196700.0,16.3602,16.3653,16.3292,16.3292,196700.0
2007-06-28 13:20:00,31.65,31.72,31.65,31.71,92400.0,16.3344,16.3705,16.3344,16.3653,92400.0
2007-06-28 13:30:00,31.72,31.74,31.69,31.71,110700.0,16.3705,16.3808,16.355,16.3653,110700.0
2007-06-28 13:40:00,31.71,31.76,31.7,31.76,149600.0,16.3653,16.3911,16.3602,16.3911,149600.0
2007-06-28 13:50:00,31.76,31.82,31.75,31.75,175700.0,16.3911,16.4221,16.386,16.386,175700.0
2007-06-28 14:00:00,31.75,31.76,31.68,31.76,153000.0,16.386,16.3911,16.3498,16.3911,153000.0
2007-06-28 14:10:00,31.76,31.92,31.61,31.87,320300.0,16.3911,16.4737,16.3137,16.4479,320300.0
2007-06-28 14:20:00,31.86,31.88,31.74,31.74,158200.0,16.4427,16.4531,16.3808,16.3808,158200.0
2007-06-28 14:30:00,31.74,31.75,31.62,31.62,327500.0,16.3808,16.386,16.3189,16.3189,327500.0
2007-06-28 14:40:00,31.63,31.85,31.62,31.81,228600.0,16.324,16.4376,16.3189,16.4169,228600.0
2007-06-28 14:50:00,31.81,31.84,31.78,31.79,204800.0,16.4169,16.4324,16.4015,16.4066,204800.0
2007-06-28 15:00:00,31.8,31.81,31.72,31.8,200300.0,16.4118,16.4169,16.3705,16.4118,200300.0
2007-06-28 15:10:00,31.8,31.85,31.79,31.79,156500.0,16.4118,16.4376,16.4066,16.4066,156500.0
2007-06-28 15:20:00,31.79,31.82,31.78,31.8,196700.0,16.4066,16.4221,16.4015,16.4118,196700.0
2007-06-28 15:30:00,31.8,31.83,31.78,31.78,251800.0,16.4118,16.4273,16.4015,16.4015,251800.0
2007-06-28 15:40:00,31.78,31.79,31.64,31.64,344900.0,16.4015,16.4066,16.3292,16.3292,344900.0
2007-06-28 15:50:00,31.64,31.68,31.63,31.63,477300.0,16.3292,16.3498,16.324,16.324,477300.0
2007-06-29 09:30:00,31.9,31.9,31.48,31.55,306800.0,16.4634,16.4634,16.2466,16.2828,306800.0
2007-06-29 09:40:00,31.55,31.56,31.46,31.5,182500.0,16.2828,16.2879,16.2363,16.2569,182500.0
2007-06-29 09:50:00,31.5,31.64,31.49,31.59,168300.0,16.2569,16.3292,16.2518,16.3034,168300.0
2007-06-29 10:00:00,31.59,31.69,31.56,31.61,235200.0,16.3034,16.355,16.2879,16.3137,235200.0
2007-06-29 10:10:00,31.61,31.68,31.61,31.66,75100.0,16.3137,16.3498,16.3137,16.3395,75100.0
2007-06-29 10:20:00,31.66,31.69,31.59,31.61,221300.0,16.3395,16.355,16.3034,16.3137,221300.0
2007-06-29 10:30:00,31.62,31.65,31.59,31.64,69900.0,16.3189,16.3344,16.3034,16.3292,69900.0
2007-06-29 10:40:00,31.64,31.68,31.61,31.64,71800.0,16.3292,16.3498,16.3137,16.3292,71800.0
2007-06-29 10:50:00,31.63,31.66,31.6,31.64,69600.0,16.324,16.3395,16.3086,16.3292,69600.0
2007-06-29 11:00:00,31.64,31.64,31.55,31.59,78600.0,16.3292,16.3292,16.2828,16.3034,78600.0
2007-06-29 11:10:00,31.6,31.65,31.59,31.64,71200.0,16.3086,16.3344,16.3034,16.3292,71200.0
2007-06-29 11:20:00,31.64,31.65,31.59,31.6,114300.0,16.3292,16.3344,16.3034,16.3086,114300.0
2007-06-29 11:30:00,31.6,31.62,31.57,31.62,46000.0,16.3086,16.3189,16.2931,16.3189,46000.0
2007-06-29 11:40:00,31.61,31.66,31.58,31.59,79600.0,16.3137,16.3395,16.2982,16.3034,79600.0
2007-06-29 11:50:00,31.59,31.6,31.53,31.57,131800.0,16.3034,16.3086,16.2724,16.2931,131800.0
2007-06-29 12:00:00,31.57,31.6,31.5,31.6,223500.0,16.2931,16.3086,16.2569,16.3086,223500.0
2007-06-29 12:10:00,31.6,31.63,31.54,31.54,170500.0,16.3086,16.324,16.2776,16.2776,170500.0
2007-06-29 12:20:00,31.55,31.57,31.51,31.51,90800.0,16.2828,16.2931,16.2621,16.2621,90800.0
2007-06-29 12:30:00,31.51,31.52,31.44,31.49,126500.0,16.2621,16.2673,16.226,16.2518,126500.0
2007-06-29 12:40:00,31.49,31.5,31.47,31.47,49900.0,16.2518,16.2569,16.2415,16.2415,49900.0
2007-06-29 12:50:00,31.47,31.52,31.47,31.49,63400.0,16.2415,16.2673,16.2415,16.2518,63400.0
2007-06-29 13:00:00,31.49,31.5,31.43,31.43,68700.0,16.2518,16.2569,16.2208,16.2208,68700.0
2007-06-29 13:10:00,31.44,31.49,31.41,31.45,114900.0,16.226,16.2518,16.2105,16.2311,114900.0
2007-06-29 13:20:00,31.46,31.53,31.45,31.47,80000.0,16.2363,16.2724,16.2311,16.2415,80000.0
2007-06-29 13:30:00,31.49,31.53,31.43,31.52,122400.0,16.2518,16.2724,16.2208,16.2673,122400.0
2007-06-29 13:40:00,31.52,31.61,31.49,31.61,92700.0,16.2673,16.3137,16.2518,16.3137,92700.0
2007-06-29 13:50:00,31.61,31.62,31.5,31.59,3090500.0,16.3137,16.3189,16.2569,16.3034,3090500.0
2007-06-29 14:00:00,31.6,31.6,31.44,31.48,262700.0,16.3086,16.3086,16.226,16.2466,262700.0
2007-06-29 14:10:00,31.48,31.49,31.37,31.48,274700.0,16.2466,16.2518,16.1899,16.2466,274700.0
2007-06-29 14:20:00,31.49,31.58,31.48,31.52,350000.0,16.2518,16.2982,16.2466,16.2673,350000.0
2007-06-29 14:30:00,31.53,31.53,31.46,31.5,153500.0,16.2724,16.2724,16.2363,16.2569,153500.0
2007-06-29 14:40:00,31.5,31.53,31.47,31.49,272300.0,16.2569,16.2724,16.2415,16.2518,272300.0
2007-06-29 14:50:00,31.5,31.58,31.49,31.57,229400.0,16.2569,16.2982,16.2518,16.2931,229400.0
2007-06-29 15:00:00,31.57,31.61,31.4,31.43,314700.0,16.2931,16.3137,16.2053,16.2208,314700.0
2007-06-29 15:10:00,31.43,31.43,31.28,31.37,416300.0,16.2208,16.2208,16.1434,16.1899,416300.0
2007-06-29 15:20:00,31.38,31.39,31.26,31.28,231400.0,16.195,16.2002,16.1331,16.1434,231400.0
2007-06-29 15:30:00,31.28,31.48,31.26,31.48,330900.0,16.1434,16.2466,16.1331,16.2466,330900.0
2007-06-29 15:40:00,31.47,31.57,31.45,31.5,513100.0,16.2415,16.2931,16.2311,16.2569,513100.0
2007-06-29 15:50:00,31.5,31.6,31.48,31.55,730200.0,16.2569,16.3086,16.2466,16.2828,730200.0
2007-07-02 09:30:00,31.81,31.83,31.61,31.63,292200.0,16.4169,16.4273,16.3137,16.324,292200.0
2007-07-02 09:40:00,31.62,31.65,31.59,31.62,190700.0,16.3189,16.3344,16.3034,16.3189,190700.0
2007-07-02 09:50:00,31.61,31.74,31.61,31.73,129000.0,16.3137,16.3808,16.3137,16.3756,129000.0
2007-07-02 10:00:00,31.74,31.83,31.54,31.57,269100.0,16.3808,16.4273,16.2776,16.2931,269100.0
2007-07-02 10:10:00,31.57,31.58,31.48,31.53,510700.0,16.2931,16.2982,16.2466,16.2724,510700.0
2007-07-02 10:20:00,31.52,31.61,31.47,31.48,215100.0,16.2673,16.3137,16.2415,16.2466,215100.0
2007-07-02 10:30:00,31.47,31.56,31.47,31.5,268100.0,16.2415,16.2879,16.2415,16.2569,268100.0
2007-07-02 10:40:00,31.5,31.51,31.45,31.45,87400.0,16.2569,16.2621,16.2311,16.2311,87400.0
2007-07-02 10:50:00,31.45,31.53,31.44,31.52,202000.0,16.2311,16.2724,16.226,16.2673,202000.0
2007-07-02 11:00:00,31.52,31.6,31.52,31.58,241100.0,16.2673,16.3086,16.2673,16.2982,241100.0
2007-07-02 11:10:00,31.58,31.65,31.57,31.64,154700.0,16.2982,16.3344,16.2931,16.3292,154700.0
2007-07-02 11:20:00,31.64,31.65,31.61,31.61,97100.0,16.3292,16.3344,16.3137,16.3137,97100.0
2007-07-02 11:30:00,31.61,31.65,31.54,31.64,152700.0,16.3137,16.3344,16.2776,16.3292,152700.0
2007-07-02 11:40:00,31.65,31.68,31.63,31.67,80100.0,16.3344,16.3498,16.324,16.3447,80100.0
2007-07-02 11:50:00,31.68,31.68,31.62,31.62,65800.0,16.3498,16.3498,16.3189,16.3189,65800.0
2007-07-02 12:00:00,31.62,31.69,31.58,31.69,196900.0,16.3189,16.355,16.2982,16.355,196900.0
2007-07-02 12:10:00,31.69,31.72,31.66,31.71,271900.0,16.355,16.3705,16.3395,16.3653,271900.0
2007-07-02 12:20:00,31.71,31.71,31.62,31.63,143200.0,16.3653,16.3653,16.3189,16.324,143200.0
2007-07-02 12:30:00,31.63,31.63,31.58,31.62,336600.0,16.324,16.324,16.2982,16.3189,336600.0
2007-07-02 12:40:00,31.62,31.7,31.54,31.57,249400.0,16.3189,16.3602,16.2776,16.2931,249400.0
2007-07-02 12:50:00,31.58,31.62,31.57,31.6,87000.0,16.2982,16.3189,16.2931,16.3086,87000.0
2007-07-02 13:00:00,31.6,31.67,31.59,31.66,132900.0,16.3086,16.3447,16.3034,16.3395,132900.0
2007-07-02 13:10:00,31.65,31.69,31.65,31.69,80200.0,16.3344,16.355,16.3344,16.355,80200.0
2007-07-02 13:20:00,31.68,31.69,31.67,31.67,62100.0,16.3498,16.355,16.3447,16.3447,62100.0
2007-07-02 13:30:00,31.68,31.74,31.66,31.73,116800.0,16.3498,16.3808,16.3395,16.3756,116800.0
2007-07-02 13:40:00,31.73,31.77,31.73,31.76,163800.0,16.3756,16.3963,16.3756,16.3911,163800.0
2007-07-02 13:50:00,31.75,31.79,31.75,31.75,130300.0,16.386,16.4066,16.386,16.386,130300.0
2007-07-02 14:00:00,31.75,31.76,31.74,31.76,62700.0,16.386,16.3911,16.3808,16.3911,62700.0
2007-07-02 14:10:00,31.76,31.76,31.71,31.72,75200.0,16.3911,16.3911,16.3653,16.3705,75200.0
2007-07-02 14:20:00,31.71,31.74,31.71,31.72,83900.0,16.3653,16.3808,16.3653,16.3705,83900.0
2007-07-02 14:30:00,31.72,31.79,31.72,31.78,69600.0,16.3705,16.4066,16.3705,16.4015,69600.0
2007-07-02 14:40:00,31.77,31.81,31.77,31.81,179800.0,16.3963,16.4169,16.3963,16.4169,179800.0
2007-07-02 14:50:00,31.8,31.81,31.76,31.81,97400.0,16.4118,16.4169,16.3911,16.4169,97400.0
2007-07-02 15:00:00,31.81,31.81,31.75,31.76,85500.0,16.4169,16.4169,16.386,16.3911,85500.0
2007-07-02 15:10:00,31.75,31.78,31.74,31.78,93400.0,16.386,16.4015,16.3808,16.4015,93400.0
2007-07-02 15:20:00,31.78,31.81,31.74,31.76,201800.0,16.4015,16.4169,16.3808,16.3911,201800.0
2007-07-02 15:30:00,31.76,31.76,31.71,31.72,96900.0,16.3911,16.3911,16.3653,16.3705,96900.0
2007-07-02 15:40:00,31.71,31.76,31.71,31.72,229900.0,16.3653,16.3911,16.3653,16.3705,229900.0
2007-07-02 15:50:00,31.72,31.84,31.72,31.83,505900.0,16.3705,16.4324,16.3705,16.4273,505900.0
2007-07-03 09:30:00,31.66,31.75,31.6,31.7,299900.0,16.4835,16.5304,16.4523,16.5044,299900.0
2007-07-03 09:40:00,31.69,31.77,31.65,31.67,219900.0,16.4991,16.5408,16.4783,16.4887,219900.0
2007-07-03 09:50:00,31.67,31.7,31.66,31.68,115200.0,16.4887,16.5044,16.4835,16.4939,115200.0
2007-07-03 10:00:00,31.67,31.72,31.65,31.7,225500.0,16.4887,16.5148,16.4783,16.5044,225500.0
2007-07-03 10:10:00,31.71,31.71,31.68,31.71,90500.0,16.5096,16.5096,16.4939,16.5096,90500.0
2007-07-03 10:20:00,31.71,31.74,31.7,31.71,135500.0,16.5096,16.5252,16.5044,16.5096,135500.0
2007-07-03 10:30:00,31.71,31.72,31.7,31.7,105500.0,16.5096,16.5148,16.5044,16.5044,105500.0
2007-07-03 10:40:00,31.71,31.75,31.7,31.75,71000.0,16.5096,16.5304,16.5044,16.5304,71000.0
2007-07-03 10:50:00,31.75,31.75,31.7,31.7,93400.0,16.5304,16.5304,16.5044,16.5044,93400.0
2007-07-03 11:00:00,31.71,31.71,31.69,31.71,98100.0,16.5096,16.5096,16.4991,16.5096,98100.0
2007-07-03 11:10:00,31.7,31.71,31.69,31.7,82600.0,16.5044,16.5096,16.4991,16.5044,82600.0
2007-07-03 11:20:00,31.71,31.72,31.7,31.71,66600.0,16.5096,16.5148,16.5044,16.5096,66600.0
2007-07-03 11:30:00,31.7,31.71,31.69,31.7,126400.0,16.5044,16.5096,16.4991,16.5044,126400.0
2007-07-03 11:40:00,31.71,31.73,31.7,31.73,80000.0,16.5096,16.52,16.5044,16.52,80000.0
2007-07-03 11:50:00,31.72,31.74,31.71,31.72,263300.0,16.5148,16.5252,16.5096,16.5148,263300.0
2007-07-03 12:00:00,31.72,31.74,31.71,31.74,99800.0,16.5148,16.5252,16.5096,16.5252,99800.0
2007-07-03 12:10:00,31.74,31.75,31.73,31.74,92500.0,16.5252,16.5304,16.52,16.5252,92500.0
2007-07-03 12:20:00,31.74,31.79,31.73,31.79,122700.0,16.5252,16.5512,16.52,16.5512,122700.0
2007-07-03 12:30:00,31.79,31.81,31.78,31.79,116500.0,16.5512,16.5616,16.546,16.5512,116500.0
2007-07-03 12:40:00,31.79,31.82,31.72,31.72,264500.0,16.5512,16.5668,16.5148,16.5148,264500.0
2007-07-03 12:50:00,31.72,31.78,31.67,31.76,458400.0,16.5148,16.546,16.4887,16.5356,458400.0
2007-07-05 09:30:00,31.81,31.81,31.53,31.66,412600.0,16.5616,16.5616,16.4158,16.4835,412600.0
2007-07-05 09:40:00,31.66,31.79,31.66,31.76,359000.0,16.4835,16.5512,16.4835,16.5356,359000.0
2007-07-05 09:50:00,31.76,32.1,31.6,32.09,695500.0,16.5356,16.7126,16.4523,16.7074,695500.0
2007-07-05 10:00:00,32.09,32.12,32.0,32.01,307600.0,16.7074,16.723,16.6605,16.6658,307600.0
2007-07-05 10:10:00,32.0,32.02,31.91,31.95,401500.0,16.6605,16.671,16.6137,16.6345,401500.0
2007-07-05 10:20:00,31.95,31.95,31.89,31.92,103700.0,16.6345,16.6345,16.6033,16.6189,103700.0
2007-07-05 10:30:00,31.92,31.97,31.9,31.95,173500.0,16.6189,16.6449,16.6085,16.6345,173500.0
2007-07-05 10:40:00,31.95,31.98,31.9,31.9,174800.0,16.6345,16.6501,16.6085,16.6085,174800.0
2007-07-05 10:50:00,31.89,31.92,31.85,31.92,141000.0,16.6033,16.6189,16.5825,16.6189,141000.0
2007-07-05 11:00:00,31.92,31.92,31.82,31.83,213100.0,16.6189,16.6189,16.5668,16.572,213100.0
2007-07-05 11:10:00,31.83,31.87,31.83,31.86,92300.0,16.572,16.5929,16.572,16.5877,92300.0
2007-07-05 11:20:00,31.86,31.93,31.83,31.91,163600.0,16.5877,16.6241,16.572,16.6137,163600.0
2007-07-05 11:30:00,31.91,31.92,31.88,31.91,122900.0,16.6137,16.6189,16.5981,16.6137,122900.0
2007-07-05 11:40:00,31.91,31.95,31.89,31.91,144000.0,16.6137,16.6345,16.6033,16.6137,144000.0
2007-07-05 11:50:00,31.91,31.93,31.88,31.93,109900.0,16.6137,16.6241,16.5981,16.6241,109900.0
2007-07-05 12:00:00,31.92,31.93,31.89,31.92,156900.0,16.6189,16.6241,16.6033,16.6189,156900.0
2007-07-05 12:10:00,31.92,31.95,31.89,31.89,135000.0,16.6189,16.6345,16.6033,16.6033,135000.0
2007-07-05 12:20:00,31.89,31.92,31.81,31.82,96700.0,16.6033,16.6189,16.5616,16.5668,96700.0
2007-07-05 12:30:00,31.82,31.82,31.77,31.79,115500.0,16.5668,16.5668,16.5408,16.5512,115500.0
2007-07-05 12:40:00,31.79,31.84,31.79,31.81,70200.0,16.5512,16.5772,16.5512,16.5616,70200.0
2007-07-05 12:50:00,31.82,31.84,31.8,31.8,59000.0,16.5668,16.5772,16.5564,16.5564,59000.0
2007-07-05 13:00:00,31.8,31.84,31.79,31.81,67900.0,16.5564,16.5772,16.5512,16.5616,67900.0
2007-07-05 13:10:00,31.82,31.83,31.81,31.81,39800.0,16.5668,16.572,16.5616,16.5616,39800.0
2007-07-05 13:20:00,31.82,31.88,31.81,31.87,155800.0,16.5668,16.5981,16.5616,16.5929,155800.0
2007-07-05 13:30:00,31.88,31.9,31.87,31.9,48600.0,16.5981,16.6085,16.5929,16.6085,48600.0
2007-07-05 13:40:00,31.89,31.9,31.85,31.86,47000.0,16.6033,16.6085,16.5825,16.5877,47000.0
2007-07-05 13:50:00,31.85,31.86,31.81,31.81,49600.0,16.5825,16.5877,16.5616,16.5616,49600.0
2007-07-05 14:00:00,31.81,31.86,31.81,31.85,99100.0,16.5616,16.5877,16.5616,16.5825,99100.0
2007-07-05 14:10:00,31.85,31.89,31.84,31.88,104200.0,16.5825,16.6033,16.5772,16.5981,104200.0
2007-07-05 14:20:00,31.87,31.88,31.87,31.87,51200.0,16.5929,16.5981,16.5929,16.5929,51200.0
2007-07-05 14:30:00,31.88,31.92,31.86,31.89,116000.0,16.5981,16.6189,16.5877,16.6033,116000.0
2007-07-05 14:40:00,31.88,31.89,31.85,31.88,84000.0,16.5981,16.6033,16.5825,16.5981,84000.0
2007-07-05 14:50:00,31.88,31.9,31.86,31.9,122200.0,16.5981,16.6085,16.5877,16.6085,122200.0
2007-07-05 15:00:00,31.9,31.91,31.88,31.91,90600.0,16.6085,16.6137,16.5981,16.6137,90600.0
2007-07-05 15:10:00,31.91,31.94,31.89,31.9,184400.0,16.6137,16.6293,16.6033,16.6085,184400.0
2007-07-05 15:20:00,31.9,31.91,31.9,31.91,93000.0,16.6085,16.6137,16.6085,16.6137,93000.0
2007-07-05 15:30:00,31.9,31.91,31.89,31.9,110700.0,16.6085,16.6137,16.6033,16.6085,110700.0
2007-07-05 15:40:00,31.91,31.94,31.88,31.94,191600.0,16.6137,16.6293,16.5981,16.6293,191600.0
2007-07-05 15:50:00,31.94,31.95,31.91,31.93,360200.0,16.6293,16.6345,16.6137,16.6241,360200.0
2007-07-06 09:30:00,31.8,31.82,31.54,31.66,218700.0,16.5564,16.5668,16.4211,16.4835,218700.0
2007-07-06 09:40:00,31.67,31.71,31.59,31.6,128500.0,16.4887,16.5096,16.4471,16.4523,128500.0
2007-07-06 09:50:00,31.6,31.72,31.59,31.65,249700.0,16.4523,16.5148,16.4471,16.4783,249700.0
2007-07-06 10:00:00,31.65,31.77,31.65,31.68,115400.0,16.4783,16.5408,16.4783,16.4939,115400.0
2007-07-06 10:10:00,31.68,31.69,31.59,31.59,121400.0,16.4939,16.4991,16.4471,16.4471,121400.0
2007-07-06 10:20:00,31.59,31.7,31.59,31.69,132400.0,16.4471,16.5044,16.4471,16.4991,132400.0
2007-07-06 10:30:00,31.68,31.7,31.63,31.65,111200.0,16.4939,16.5044,16.4679,16.4783,111200.0
2007-07-06 10:40:00,31.65,31.71,31.6,31.69,154400.0,16.4783,16.5096,16.4523,16.4991,154400.0
2007-07-06 10:50:00,31.69,31.74,31.68,31.68,213600.0,16.4991,16.5252,16.4939,16.4939,213600.0
2007-07-06 11:00:00,31.69,31.73,31.68,31.7,100300.0,16.4991,16.52,16.4939,16.5044,100300.0
2007-07-06 11:10:00,31.69,31.7,31.62,31.63,88100.0,16.4991,16.5044,16.4627,16.4679,88100.0
2007-07-06 11:20:00,31.63,31.66,31.62,31.64,72000.0,16.4679,16.4835,16.4627,16.4731,72000.0
2007-07-06 11:30:00,31.64,31.69,31.63,31.65,91400.0,16.4731,16.4991,16.4679,16.4783,91400.0
2007-07-06 11:40:00,31.65,31.68,31.62,31.64,234400.0,16.4783,16.4939,16.4627,16.4731,234400.0
2007-07-06 11:50:00,31.64,31.66,31.62,31.63,124800.0,16.4731,16.4835,16.4627,16.4679,124800.0
2007-07-06 12:00:00,31.63,31.64,31.6,31.61,133500.0,16.4679,16.4731,16.4523,16.4575,133500.0
2007-07-06 12:10:00,31.61,31.62,31.58,31.58,105100.0,16.4575,16.4627,16.4419,16.4419,105100.0
2007-07-06 12:20:00,31.58,31.58,31.51,31.55,143000.0,16.4419,16.4419,16.4054,16.4263,143000.0
2007-07-06 12:30:00,31.55,31.61,31.55,31.6,96700.0,16.4263,16.4575,16.4263,16.4523,96700.0
2007-07-06 12:40:00,31.6,31.6,31.54,31.55,100500.0,16.4523,16.4523,16.4211,16.4263,100500.0
2007-07-06 12:50:00,31.54,31.62,31.54,31.58,114900.0,16.4211,16.4627,16.4211,16.4419,114900.0
2007-07-06 13:00:00,31.58,31.59,31.54,31.57,123000.0,16.4419,16.4471,16.4211,16.4367,123000.0
2007-07-06 13:10:00,31.57,31.57,31.53,31.53,81100.0,16.4367,16.4367,16.4158,16.4158,81100.0
2007-07-06 13:20:00,31.54,31.56,31.52,31.52,82000.0,16.4211,16.4315,16.4106,16.4106,82000.0
2007-07-06 13:30:00,31.52,31.55,31.51,31.53,174200.0,16.4106,16.4263,16.4054,16.4158,174200.0
2007-07-06 13:40:00,31.52,31.54,31.5,31.51,137300.0,16.4106,16.4211,16.4002,16.4054,137300.0
2007-07-06 13:50:00,31.52,31.52,31.5,31.5,67300.0,16.4106,16.4106,16.4002,16.4002,67300.0
2007-07-06 14:00:00,31.51,31.54,31.5,31.53,130400.0,16.4054,16.4211,16.4002,16.4158,130400.0
2007-07-06 14:10:00,31.54,31.54,31.51,31.51,88900.0,16.4211,16.4211,16.4054,16.4054,88900.0
2007-07-06 14:20:00,31.51,31.52,31.48,31.48,90000.0,16.4054,16.4106,16.3898,16.3898,90000.0
2007-07-06 14:30:00,31.48,31.53,31.47,31.52,116400.0,16.3898,16.4158,16.3846,16.4106,116400.0
2007-07-06 14:40:00,31.52,31.54,31.51,31.52,174800.0,16.4106,16.4211,16.4054,16.4106,174800.0
2007-07-06 14:50:00,31.52,31.53,31.51,31.51,89800.0,16.4106,16.4158,16.4054,16.4054,89800.0
2007-07-06 15:00:00,31.51,31.52,31.5,31.51,74100.0,16.4054,16.4106,16.4002,16.4054,74100.0
2007-07-06 15:10:00,31.51,31.53,31.51,31.52,109200.0,16.4054,16.4158,16.4054,16.4106,109200.0
2007-07-06 15:20:00,31.51,31.54,31.51,31.54,173000.0,16.4054,16.4211,16.4054,16.4211,173000.0
2007-07-06 15:30:00,31.53,31.55,31.52,31.53,144800.0,16.4158,16.4263,16.4106,16.4158,144800.0
2007-07-06 15:40:00,31.53,31.55,31.51,31.55,360400.0,16.4158,16.4263,16.4054,16.4263,360400.0
2007-07-06 15:50:00,31.55,31.57,31.51,31.55,399900.0,16.4263,16.4367,16.4054,16.4263,399900.0
2007-07-09 09:30:00,31.7,31.7,31.42,31.46,253800.0,16.5044,16.5044,16.3586,16.3794,253800.0
2007-07-09 09:40:00,31.46,31.52,31.45,31.47,162600.0,16.3794,16.4106,16.3742,16.3846,162600.0
2007-07-09 09:50:00,31.47,31.47,31.33,31.38,633900.0,16.3846,16.3846,16.3117,16.3377,633900.0
2007-07-09 10:00:00,31.38,31.42,31.34,31.37,311700.0,16.3377,16.3586,16.3169,16.3325,311700.0
2007-07-09 10:10:00,31.37,31.37,31.25,31.31,306100.0,16.3325,16.3325,16.2701,16.3013,306100.0
2007-07-09 10:20:00,31.32,31.33,31.26,31.32,342400.0,16.3065,16.3117,16.2753,16.3065,342400.0
2007-07-09 10:30:00,31.32,31.38,31.3,31.38,303300.0,16.3065,16.3377,16.2961,16.3377,303300.0
2007-07-09 10:40:00,31.38,31.38,31.32,31.32,245600.0,16.3377,16.3377,16.3065,16.3065,245600.0
2007-07-09 10:50:00,31.33,31.38,31.31,31.37,197900.0,16.3117,16.3377,16.3013,16.3325,197900.0
2007-07-09 11:00:00,31.36,31.41,31.36,31.4,252300.0,16.3273,16.3534,16.3273,16.3482,252300.0
2007-07-09 11:10:00,31.4,31.4,31.34,31.4,162200.0,16.3482,16.3482,16.3169,16.3482,162200.0
2007-07-09 11:20:00,31.4,31.4,31.34,31.39,147500.0,16.3482,16.3482,16.3169,16.343,147500.0
2007-07-09 11:30:00,31.39,31.4,31.38,31.39,122400.0,16.343,16.3482,16.3377,16.343,122400.0
2007-07-09 11:40:00,31.39,31.39,31.35,31.36,134400.0,16.343,16.343,16.3221,16.3273,134400.0
2007-07-09 11:50:00,31.35,31.4,31.34,31.38,137600.0,16.3221,16.3482,16.3169,16.3377,137600.0
2007-07-09 12:00:00,31.39,31.4,31.37,31.37,109900.0,16.343,16.3482,16.3325,16.3325,109900.0
2007-07-09 12:10:00,31.38,31.41,31.38,31.4,176700.0,16.3377,16.3534,16.3377,16.3482,176700.0
2007-07-09 12:20:00,31.4,31.42,31.39,31.42,125900.0,16.3482,16.3586,16.343,16.3586,125900.0
2007-07-09 12:30:00,31.42,31.44,31.38,31.39,228900.0,16.3586,16.369,16.3377,16.343,228900.0
2007-07-09 12:40:00,31.39,31.41,31.38,31.39,111900.0,16.343,16.3534,16.3377,16.343,111900.0
2007-07-09 12:50:00,31.39,31.39,31.38,31.39,74300.0,16.343,16.343,16.3377,16.343,74300.0
2007-07-09 13:00:00,31.39,31.43,31.38,31.4,216000.0,16.343,16.3638,16.3377,16.3482,216000.0
2007-07-09 13:10:00,31.4,31.41,31.37,31.4,114700.0,16.3482,16.3534,16.3325,16.3482,114700.0
2007-07-09 13:20:00,31.39,31.43,31.39,31.42,102300.0,16.343,16.3638,16.343,16.3586,102300.0
2007-07-09 13:30:00,31.42,31.42,31.37,31.39,124300.0,16.3586,16.3586,16.3325,16.343,124300.0
2007-07-09 13:40:00,31.39,31.4,31.34,31.35,208700.0,16.343,16.3482,16.3169,16.3221,208700.0
2007-07-09 13:50:00,31.35,31.4,31.33,31.4,135000.0,16.3221,16.3482,16.3117,16.3482,135000.0
2007-07-09 14:00:00,31.39,31.41,31.36,31.38,153100.0,16.343,16.3534,16.3273,16.3377,153100.0
2007-07-09 14:10:00,31.39,31.39,31.34,31.37,166100.0,16.343,16.343,16.3169,16.3325,166100.0
2007-07-09 14:20:00,31.37,31.4,31.31,31.32,189900.0,16.3325,16.3482,16.3013,16.3065,189900.0
2007-07-09 14:30:00,31.33,31.37,31.3,31.35,264900.0,16.3117,16.3325,16.2961,16.3221,264900.0
2007-07-09 14:40:00,31.36,31.44,31.35,31.43,223900.0,16.3273,16.369,16.3221,16.3638,223900.0
2007-07-09 14:50:00,31.44,31.45,31.41,31.44,201100.0,16.369,16.3742,16.3534,16.369,201100.0
2007-07-09 15:00:00,31.43,31.48,31.39,31.4,383800.0,16.3638,16.3898,16.343,16.3482,383800.0
2007-07-09 15:10:00,31.41,31.41,31.38,31.38,127200.0,16.3534,16.3534,16.3377,16.3377,127200.0
2007-07-09 15:20:00,31.37,31.42,31.34,31.42,295200.0,16.3325,16.3586,16.3169,16.3586,295200.0
2007-07-09 15:30:00,31.42,31.42,31.36,31.39,232500.0,16.3586,16.3586,16.3273,16.343,232500.0
2007-07-09 15:40:00,31.4,31.4,31.35,31.37,258000.0,16.3482,16.3482,16.3221,16.3325,258000.0
2007-07-09 15:50:00,31.36,31.42,31.35,31.4,626000.0,16.3273,16.3586,16.3221,16.3482,626000.0
2007-07-10 09:30:00,31.41,31.41,31.26,31.27,255400.0,16.3534,16.3534,16.2753,16.2805,255400.0
2007-07-10 09:40:00,31.26,31.29,31.11,31.16,249800.0,16.2753,16.2909,16.1972,16.2232,249800.0
2007-07-10 09:50:00,31.15,31.23,31.11,31.19,418200.0,16.218,16.2597,16.1972,16.2388,418200.0
2007-07-10 10:00:00,31.19,31.23,31.13,31.22,263400.0,16.2388,16.2597,16.2076,16.2544,263400.0
2007-07-10 10:10:00,31.22,31.31,31.21,31.27,303000.0,16.2544,16.3013,16.2492,16.2805,303000.0
2007-07-10 10:20:00,31.28,31.3,31.2,31.23,203800.0,16.2857,16.2961,16.244,16.2597,203800.0
2007-07-10 10:30:00,31.22,31.24,31.18,31.19,263200.0,16.2544,16.2649,16.2336,16.2388,263200.0
2007-07-10 10:40:00,31.19,31.22,31.14,31.2,362700.0,16.2388,16.2544,16.2128,16.244,362700.0
2007-07-10 10:50:00,31.19,31.24,31.18,31.18,141500.0,16.2388,16.2649,16.2336,16.2336,141500.0
2007-07-10 11:00:00,31.18,31.25,31.18,31.23,123000.0,16.2336,16.2701,16.2336,16.2597,123000.0
2007-07-10 11:10:00,31.24,31.26,31.22,31.24,158400.0,16.2649,16.2753,16.2544,16.2649,158400.0
2007-07-10 11:20:00,31.24,31.26,31.2,31.2,192500.0,16.2649,16.2753,16.244,16.244,192500.0
2007-07-10 11:30:00,31.2,31.24,31.2,31.24,103900.0,16.244,16.2649,16.244,16.2649,103900.0
2007-07-10 11:40:00,31.24,31.26,31.23,31.24,159300.0,16.2649,16.2753,16.2597,16.2649,159300.0
2007-07-10 11:50:00,31.24,31.25,31.24,31.24,94000.0,16.2649,16.2701,16.2649,16.2649,94000.0
2007-07-10 12:00:00,31.24,31.25,31.18,31.19,309600.0,16.2649,16.2701,16.2336,16.2388,309600.0
2007-07-10 12:10:00,31.19,31.2,31.15,31.15,171900.0,16.2388,16.244,16.218,16.218,171900.0
2007-07-10 12:20:00,31.15,31.19,31.15,31.18,152600.0,16.218,16.2388,16.218,16.2336,152600.0
2007-07-10 12:30:00,31.19,31.25,31.17,31.18,148000.0,16.2388,16.2701,16.2284,16.2336,148000.0
2007-07-10 12:40:00,31.18,31.22,31.15,31.17,210800.0,16.2336,16.2544,16.218,16.2284,210800.0
2007-07-10 12:50:00,31.17,31.2,31.15,31.18,117700.0,16.2284,16.244,16.218,16.2336,117700.0
2007-07-10 13:00:00,31.19,31.21,31.14,31.19,263400.0,16.2388,16.2492,16.2128,16.2388,263400.0
2007-07-10 13:10:00,31.19,31.21,31.16,31.18,156100.0,16.2388,16.2492,16.2232,16.2336,156100.0
2007-07-10 13:20:00,31.17,31.17,31.11,31.14,333600.0,16.2284,16.2284,16.1972,16.2128,333600.0
2007-07-10 13:30:00,31.14,31.17,31.14,31.16,194300.0,16.2128,16.2284,16.2128,16.2232,194300.0
2007-07-10 13:40:00,31.16,31.17,31.08,31.1,305200.0,16.2232,16.2284,16.1816,16.192,305200.0
2007-07-10 13:50:00,31.11,31.11,31.06,31.07,347800.0,16.1972,16.1972,16.1711,16.1763,347800.0
2007-07-10 14:00:00,31.06,31.1,31.02,31.05,311200.0,16.1711,16.192,16.1503,16.1659,311200.0
2007-07-10 14:10:00,31.06,31.09,31.0,31.08,338000.0,16.1711,16.1868,16.1399,16.1816,338000.0
2007-07-10 14:20:00,31.09,31.1,31.0,31.01,203800.0,16.1868,16.192,16.1399,16.1451,203800.0
2007-07-10 14:30:00,31.01,31.06,31.0,31.04,155300.0,16.1451,16.1711,16.1399,16.1607,155300.0
2007-07-10 14:40:00,31.04,31.04,30.95,31.0,322700.0,16.1607,16.1607,16.1139,16.1399,322700.0
2007-07-10 14:50:00,31.0,31.02,30.96,30.98,273000.0,16.1399,16.1503,16.1191,16.1295,273000.0
2007-07-10 15:00:00,30.98,31.02,30.94,30.97,307800.0,16.1295,16.1503,16.1087,16.1243,307800.0
2007-07-10 15:10:00,30.96,30.97,30.89,30.92,378800.0,16.1191,16.1243,16.0826,16.0983,378800.0
2007-07-10 15:20:00,30.92,31.06,30.91,31.04,557000.0,16.0983,16.1711,16.093,16.1607,557000.0
2007-07-10 15:30:00,31.05,31.05,30.92,30.96,291600.0,16.1659,16.1659,16.0983,16.1191,291600.0
2007-07-10 15:40:00,30.96,30.97,30.9,30.95,291900.0,16.1191,16.1243,16.0878,16.1139,291900.0
2007-07-10 15:50:00,30.95,31.0,30.92,30.93,469100.0,16.1139,16.1399,16.0983,16.1035,469100.0
2007-07-11 09:30:00,30.88,31.1,30.88,31.09,295300.0,16.0774,16.192,16.0774,16.1868,295300.0
2007-07-11 09:40:00,31.08,31.2,31.07,31.15,344300.0,16.1816,16.244,16.1763,16.218,344300.0
2007-07-11 09:50:00,31.14,31.18,31.09,31.17,318700.0,16.2128,16.2336,16.1868,16.2284,318700.0
2007-07-11 10:00:00,31.16,31.3,31.1,31.3,921800.0,16.2232,16.2961,16.192,16.2961,921800.0
2007-07-11 10:10:00,31.3,31.45,31.29,31.45,348800.0,16.2961,16.3742,16.2909,16.3742,348800.0
2007-07-11 10:20:00,31.44,31.45,31.36,31.39,296300.0,16.369,16.3742,16.3273,16.343,296300.0
2007-07-11 10:30:00,31.39,31.41,31.29,31.29,379200.0,16.343,16.3534,16.2909,16.2909,379200.0
2007-07-11 10:40:00,31.29,31.35,31.27,31.34,155300.0,16.2909,16.3221,16.2805,16.3169,155300.0
2007-07-11 10:50:00,31.34,31.4,31.33,31.38,112800.0,16.3169,16.3482,16.3117,16.3377,112800.0
2007-07-11 11:00:00,31.38,31.41,31.35,31.39,183400.0,16.3377,16.3534,16.3221,16.343,183400.0
2007-07-11 11:10:00,31.38,31.39,31.31,31.37,147100.0,16.3377,16.343,16.3013,16.3325,147100.0
2007-07-11 11:20:00,31.37,31.5,31.35,31.45,544200.0,16.3325,16.4002,16.3221,16.3742,544200.0
2007-07-11 11:30:00,31.44,31.47,31.37,31.42,112100.0,16.369,16.3846,16.3325,16.3586,112100.0
2007-07-11 11:40:00,31.42,31.49,31.42,31.45,187400.0,16.3586,16.395,16.3586,16.3742,187400.0
2007-07-11 11:50:00,31.45,31.49,31.41,31.43,252500.0,16.3742,16.395,16.3534,16.3638,252500.0
2007-07-11 12:00:00,31.43,31.47,31.42,31.44,191100.0,16.3638,16.3846,16.3586,16.369,191100.0
2007-07-11 12:10:00,31.44,31.49,31.39,31.41,573100.0,16.369,16.395,16.343,16.3534,573100.0
2007-07-11 12:20:00,31.41,31.43,31.39,31.4,113300.0,16.3534,16.3638,16.343,16.3482,113300.0
2007-07-11 12:30:00,31.4,31.42,31.4,31.41,92400.0,16.3482,16.3586,16.3482,16.3534,92400.0
2007-07-11 12:40:00,31.41,31.42,31.39,31.4,185400.0,16.3534,16.3586,16.343,16.3482,185400.0
2007-07-11 12:50:00,31.4,31.41,31.38,31.39,115600.0,16.3482,16.3534,16.3377,16.343,115600.0
2007-07-11 13:00:00,31.39,31.41,31.39,31.4,34200.0,16.343,16.3534,16.343,16.3482,34200.0
2007-07-11 13:10:00,31.41,31.43,31.4,31.42,72200.0,16.3534,16.3638,16.3482,16.3586,72200.0
2007-07-11 13:20:00,31.42,31.45,31.4,31.45,180700.0,16.3586,16.3742,16.3482,16.3742,180700.0
2007-07-11 13:30:00,31.45,31.55,31.44,31.55,192100.0,16.3742,16.4263,16.369,16.4263,192100.0
2007-07-11 13:40:00,31.55,31.59,31.52,31.58,445100.0,16.4263,16.4471,16.4106,16.4419,445100.0
2007-07-11 13:50:00,31.58,31.58,31.52,31.52,166600.0,16.4419,16.4419,16.4106,16.4106,166600.0
2007-07-11 14:00:00,31.52,31.54,31.42,31.47,285500.0,16.4106,16.4211,16.3586,16.3846,285500.0
2007-07-11 14:10:00,31.47,31.57,31.45,31.56,584900.0,16.3846,16.4367,16.3742,16.4315,584900.0
2007-07-11 14:20:00,31.56,31.6,31.55,31.57,137000.0,16.4315,16.4523,16.4263,16.4367,137000.0
2007-07-11 14:30:00,31.57,31.6,31.5,31.54,136400.0,16.4367,16.4523,16.4002,16.4211,136400.0
2007-07-11 14:40:00,31.55,31.56,31.45,31.49,198200.0,16.4263,16.4315,16.3742,16.395,198200.0
2007-07-11 14:50:00,31.49,31.5,31.47,31.48,201000.0,16.395,16.4002,16.3846,16.3898,201000.0
2007-07-11 15:00:00,31.48,31.53,31.47,31.5,148700.0,16.3898,16.4158,16.3846,16.4002,148700.0
2007-07-11 15:10:00,31.49,31.51,31.45,31.51,183300.0,16.395,16.4054,16.3742,16.4054,183300.0
2007-07-11 15:20:00,31.51,31.55,31.49,31.54,243100.0,16.4054,16.4263,16.395,16.4211,243100.0
2007-07-11 15:30:00,31.54,31.56,31.51,31.54,249800.0,16.4211,16.4315,16.4054,16.4211,249800.0
2007-07-11 15:40:00,31.54,31.62,31.52,31.61,579400.0,16.4211,16.4627,16.4106,16.4575,579400.0
2007-07-11 15:50:00,31.6,31.65,31.55,31.64,807800.0,16.4523,16.4783,16.4263,16.4731,807800.0
2007-07-12 09:30:00,31.71,31.72,31.4,31.58,410400.0,16.5096,16.5148,16.3482,16.4419,410400.0
2007-07-12 09:40:00,31.58,31.75,31.55,31.69,237700.0,16.4419,16.5304,16.4263,16.4991,237700.0
2007-07-12 09:50:00,31.71,31.75,31.67,31.73,267300.0,16.5096,16.5304,16.4887,16.52,267300.0
2007-07-12 10:00:00,31.73,31.96,31.72,31.9,456300.0,16.52,16.6397,16.5148,16.6085,456300.0
2007-07-12 10:10:00,31.91,32.1,31.88,32.09,457500.0,16.6137,16.7126,16.5981,16.7074,457500.0
2007-07-12 10:20:00,32.09,32.09,31.93,31.98,392300.0,16.7074,16.7074,16.6241,16.6501,392300.0
2007-07-12 10:30:00,31.98,31.99,31.87,31.91,303000.0,16.6501,16.6553,16.5929,16.6137,303000.0
2007-07-12 10:40:00,31.91,31.95,31.8,31.93,165300.0,16.6137,16.6345,16.5564,16.6241,165300.0
2007-07-12 10:50:00,31.92,31.96,31.91,31.92,159600.0,16.6189,16.6397,16.6137,16.6189,159600.0
2007-07-12 11:00:00,31.92,31.95,31.86,31.86,159700.0,16.6189,16.6345,16.5877,16.5877,159700.0
2007-07-12 11:10:00,31.87,31.93,31.86,31.92,116700.0,16.5929,16.6241,16.5877,16.6189,116700.0
2007-07-12 11:20:00,31.92,31.95,31.92,31.94,119500.0,16.6189,16.6345,16.6189,16.6293,119500.0
2007-07-12 11:30:00,31.94,31.95,31.62,31.93,184800.0,16.6293,16.6345,16.4627,16.6241,184800.0
2007-07-12 11:40:00,31.93,31.94,31.9,31.93,96800.0,16.6241,16.6293,16.6085,16.6241,96800.0
2007-07-12 11:50:00,31.94,31.98,31.93,31.98,172500.0,16.6293,16.6501,16.6241,16.6501,172500.0
2007-07-12 12:00:00,31.98,32.05,31.97,31.99,438600.0,16.6501,16.6866,16.6449,16.6553,438600.0
2007-07-12 12:10:00,31.99,32.09,31.99,32.06,248200.0,16.6553,16.7074,16.6553,16.6918,248200.0
2007-07-12 12:20:00,32.06,32.08,32.04,32.08,173500.0,16.6918,16.7022,16.6814,16.7022,173500.0
2007-07-12 12:30:00,32.08,32.08,32.03,32.06,153400.0,16.7022,16.7022,16.6762,16.6918,153400.0
2007-07-12 12:40:00,32.06,32.2,32.06,32.15,384700.0,16.6918,16.7647,16.6918,16.7386,384700.0
2007-07-12 12:50:00,32.15,32.2,32.15,32.17,338900.0,16.7386,16.7647,16.7386,16.7491,338900.0
2007-07-12 13:00:00,32.17,32.21,32.1,32.1,888800.0,16.7491,16.7699,16.7126,16.7126,888800.0
2007-07-12 13:10:00,32.11,32.14,32.08,32.09,327500.0,16.7178,16.7334,16.7022,16.7074,327500.0
2007-07-12 13:20:00,32.09,32.09,32.05,32.06,100200.0,16.7074,16.7074,16.6866,16.6918,100200.0
2007-07-12 13:30:00,32.05,32.05,32.02,32.03,92600.0,16.6866,16.6866,16.671,16.6762,92600.0
2007-07-12 13:40:00,32.03,32.15,31.91,32.12,999200.0,16.6762,16.7386,16.6137,16.723,999200.0
2007-07-12 13:50:00,32.12,32.18,32.12,32.15,179400.0,16.723,16.7543,16.723,16.7386,179400.0
2007-07-12 14:00:00,32.14,32.15,32.07,32.08,125400.0,16.7334,16.7386,16.697,16.7022,125400.0
2007-07-12 14:10:00,32.08,32.12,32.0,32.0,142500.0,16.7022,16.723,16.6605,16.6605,142500.0
2007-07-12 14:20:00,32.0,32.01,31.95,31.96,174800.0,16.6605,16.6658,16.6345,16.6397,174800.0
2007-07-12 14:30:00,31.97,32.01,31.92,31.95,273900.0,16.6449,16.6658,16.6189,16.6345,273900.0
2007-07-12 14:40:00,31.96,32.0,31.94,31.98,323000.0,16.6397,16.6605,16.6293,16.6501,323000.0
2007-07-12 14:50:00,31.99,32.0,31.94,31.98,155600.0,16.6553,16.6605,16.6293,16.6501,155600.0
2007-07-12 15:00:00,31.99,32.04,31.99,32.0,163200.0,16.6553,16.6814,16.6553,16.6605,163200.0
2007-07-12 15:10:00,32.01,32.09,32.0,32.05,205600.0,16.6658,16.7074,16.6605,16.6866,205600.0
2007-07-12 15:20:00,32.05,32.11,32.0,32.08,1230400.0,16.6866,16.7178,16.6605,16.7022,1230400.0
2007-07-12 15:30:00,32.08,32.08,32.03,32.05,609100.0,16.7022,16.7022,16.6762,16.6866,609100.0
2007-07-12 15:40:00,32.05,32.09,31.99,32.0,774500.0,16.6866,16.7074,16.6553,16.6605,774500.0
2007-07-12 15:50:00,31.99,32.06,31.98,32.05,1017000.0,16.6553,16.6918,16.6501,16.6866,1017000.0
2007-07-13 09:30:00,32.0,32.11,31.93,31.97,320100.0,16.6605,16.7178,16.6241,16.6449,320100.0
2007-07-13 09:40:00,31.96,31.99,31.9,31.93,181600.0,16.6397,16.6553,16.6085,16.6241,181600.0
2007-07-13 09:50:00,31.93,31.98,31.92,31.98,176400.0,16.6241,16.6501,16.6189,16.6501,176400.0
2007-07-13 10:00:00,31.98,32.0,31.91,31.97,163300.0,16.6501,16.6605,16.6137,16.6449,163300.0
2007-07-13 10:10:00,31.97,32.0,31.96,31.99,56000.0,16.6449,16.6605,16.6397,16.6553,56000.0
2007-07-13 10:20:00,32.0,32.04,31.92,31.99,152000.0,16.6605,16.6814,16.6189,16.6553,152000.0
2007-07-13 10:30:00,31.98,32.05,31.98,32.03,215500.0,16.6501,16.6866,16.6501,16.6762,215500.0
2007-07-13 10:40:00,32.03,32.15,32.02,32.1,240700.0,16.6762,16.7386,16.671,16.7126,240700.0
2007-07-13 10:50:00,32.09,32.15,32.05,32.15,148900.0,16.7074,16.7386,16.6866,16.7386,148900.0
2007-07-13 11:00:00,32.15,32.15,32.03,32.08,234200.0,16.7386,16.7386,16.6762,16.7022,234200.0
2007-07-13 11:10:00,32.08,32.12,31.99,32.05,235800.0,16.7022,16.723,16.6553,16.6866,235800.0
2007-07-13 11:20:00,32.05,32.08,32.04,32.08,38000.0,16.6866,16.7022,16.6814,16.7022,38000.0
2007-07-13 11:30:00,32.08,32.08,32.04,32.05,71500.0,16.7022,16.7022,16.6814,16.6866,71500.0
2007-07-13 11:40:00,32.05,32.06,31.99,32.02,79900.0,16.6866,16.6918,16.6553,16.671,79900.0
2007-07-13 11:50:00,32.02,32.05,31.99,31.99,55700.0,16.671,16.6866,16.6553,16.6553,55700.0
2007-07-13 12:00:00,32.0,32.0,31.97,31.98,70000.0,16.6605,16.6605,16.6449,16.6501,70000.0
2007-07-13 12:10:00,31.98,32.02,31.97,31.98,60700.0,16.6501,16.671,16.6449,16.6501,60700.0
2007-07-13 12:20:00,31.98,32.0,31.96,32.0,73500.0,16.6501,16.6605,16.6397,16.6605,73500.0
2007-07-13 12:30:00,31.99,32.03,31.99,32.03,67400.0,16.6553,16.6762,16.6553,16.6762,67400.0
2007-07-13 12:40:00,32.03,32.04,32.02,32.02,69400.0,16.6762,16.6814,16.671,16.671,69400.0
2007-07-13 12:50:00,32.02,32.04,32.0,32.03,84200.0,16.671,16.6814,16.6605,16.6762,84200.0
2007-07-13 13:00:00,32.02,32.07,32.02,32.05,52800.0,16.671,16.697,16.671,16.6866,52800.0
2007-07-13 13:10:00,32.06,32.06,31.99,32.01,125100.0,16.6918,16.6918,16.6553,16.6658,125100.0
2007-07-13 13:20:00,32.01,32.05,31.99,32.0,212000.0,16.6658,16.6866,16.6553,16.6605,212000.0
2007-07-13 13:30:00,32.0,32.07,31.99,32.07,93200.0,16.6605,16.697,16.6553,16.697,93200.0
2007-07-13 13:40:00,32.07,32.07,32.0,32.04,87900.0,16.697,16.697,16.6605,16.6814,87900.0
2007-07-13 13:50:00,32.04,32.07,32.0,32.04,104400.0,16.6814,16.697,16.6605,16.6814,104400.0
2007-07-13 14:00:00,32.04,32.06,32.02,32.06,33800.0,16.6814,16.6918,16.671,16.6918,33800.0
2007-07-13 14:10:00,32.06,32.11,32.05,32.07,105800.0,16.6918,16.7178,16.6866,16.697,105800.0
2007-07-13 14:20:00,32.07,32.12,32.05,32.08,213000.0,16.697,16.723,16.6866,16.7022,213000.0
2007-07-13 14:30:00,32.07,32.12,32.06,32.1,107400.0,16.697,16.723,16.6918,16.7126,107400.0
2007-07-13 14:40:00,32.1,32.19,32.1,32.17,261400.0,16.7126,16.7595,16.7126,16.7491,261400.0
2007-07-13 14:50:00,32.16,32.24,32.16,32.19,199800.0,16.7438,16.7855,16.7438,16.7595,199800.0
2007-07-13 15:00:00,32.19,32.23,32.15,32.18,193800.0,16.7595,16.7803,16.7386,16.7543,193800.0
2007-07-13 15:10:00,32.18,32.19,32.11,32.13,234600.0,16.7543,16.7595,16.7178,16.7282,234600.0
2007-07-13 15:20:00,32.13,32.14,32.08,32.11,264300.0,16.7282,16.7334,16.7022,16.7178,264300.0
2007-07-13 15:30:00,32.1,32.12,32.09,32.09,184100.0,16.7126,16.723,16.7074,16.7074,184100.0
2007-07-13 15:40:00,32.1,32.12,32.03,32.06,254400.0,16.7126,16.723,16.6762,16.6918,254400.0
2007-07-13 15:50:00,32.05,32.12,32.05,32.09,427500.0,16.6866,16.723,16.6866,16.7074,427500.0
2007-07-16 09:30:00,31.53,32.0,31.53,31.95,198100.0,16.4158,16.6605,16.4158,16.6345,198100.0
2007-07-16 09:40:00,31.95,31.95,31.85,31.9,223200.0,16.6345,16.6345,16.5825,16.6085,223200.0
2007-07-16 09:50:00,31.9,31.95,31.79,31.87,271600.0,16.6085,16.6345,16.5512,16.5929,271600.0
2007-07-16 10:00:00,31.87,31.91,31.8,31.89,157000.0,16.5929,16.6137,16.5564,16.6033,157000.0
2007-07-16 10:10:00,31.9,31.99,31.88,31.98,107200.0,16.6085,16.6553,16.5981,16.6501,107200.0
2007-07-16 10:20:00,31.97,32.1,31.97,32.09,172300.0,16.6449,16.7126,16.6449,16.7074,172300.0
2007-07-16 10:30:00,32.09,32.13,32.08,32.11,139700.0,16.7074,16.7282,16.7022,16.7178,139700.0
2007-07-16 10:40:00,32.11,32.16,32.11,32.13,125100.0,16.7178,16.7438,16.7178,16.7282,125100.0
2007-07-16 10:50:00,32.12,32.13,31.81,32.11,175500.0,16.723,16.7282,16.5616,16.7178,175500.0
2007-07-16 11:00:00,32.11,32.11,32.08,32.11,84700.0,16.7178,16.7178,16.7022,16.7178,84700.0
2007-07-16 11:10:00,32.1,32.11,32.02,32.02,248700.0,16.7126,16.7178,16.671,16.671,248700.0
2007-07-16 11:20:00,32.02,32.05,32.02,32.03,89600.0,16.671,16.6866,16.671,16.6762,89600.0
2007-07-16 11:30:00,32.02,32.04,31.97,32.02,163200.0,16.671,16.6814,16.6449,16.671,163200.0
2007-07-16 11:40:00,32.02,32.07,32.01,32.05,60300.0,16.671,16.697,16.6658,16.6866,60300.0
2007-07-16 11:50:00,32.05,32.06,32.0,32.02,85000.0,16.6866,16.6918,16.6605,16.671,85000.0
2007-07-16 12:00:00,32.02,32.02,32.0,32.02,39600.0,16.671,16.671,16.6605,16.671,39600.0
2007-07-16 12:10:00,32.02,32.02,31.98,32.0,73900.0,16.671,16.671,16.6501,16.6605,73900.0
2007-07-16 12:20:00,32.0,32.01,31.99,31.99,46900.0,16.6605,16.6658,16.6553,16.6553,46900.0
2007-07-16 12:30:00,31.99,32.01,31.99,31.99,36000.0,16.6553,16.6658,16.6553,16.6553,36000.0
2007-07-16 12:40:00,32.0,32.01,31.99,32.0,42300.0,16.6605,16.6658,16.6553,16.6605,42300.0
2007-07-16 12:50:00,32.0,32.05,31.99,32.05,259200.0,16.6605,16.6866,16.6553,16.6866,259200.0
2007-07-16 13:00:00,32.05,32.06,32.03,32.03,86800.0,16.6866,16.6918,16.6762,16.6762,86800.0
2007-07-16 13:10:00,32.03,32.03,32.0,32.01,140600.0,16.6762,16.6762,16.6605,16.6658,140600.0
2007-07-16 13:20:00,32.0,32.03,31.99,32.02,195800.0,16.6605,16.6762,16.6553,16.671,195800.0
2007-07-16 13:30:00,32.02,32.04,32.01,32.02,62200.0,16.671,16.6814,16.6658,16.671,62200.0
2007-07-16 13:40:00,32.03,32.06,32.02,32.06,117700.0,16.6762,16.6918,16.671,16.6918,117700.0
2007-07-16 13:50:00,32.05,32.08,32.04,32.07,243300.0,16.6866,16.7022,16.6814,16.697,243300.0
2007-07-16 14:00:00,32.07,32.12,32.06,32.12,131000.0,16.697,16.723,16.6918,16.723,131000.0
2007-07-16 14:10:00,32.11,32.13,32.09,32.11,122300.0,16.7178,16.7282,16.7074,16.7178,122300.0
2007-07-16 14:20:00,32.09,32.15,32.08,32.14,124100.0,16.7074,16.7386,16.7022,16.7334,124100.0
2007-07-16 14:30:00,32.14,32.18,32.13,32.17,102200.0,16.7334,16.7543,16.7282,16.7491,102200.0
2007-07-16 14:40:00,32.18,32.21,32.15,32.17,165900.0,16.7543,16.7699,16.7386,16.7491,165900.0
2007-07-16 14:50:00,32.17,32.22,32.16,32.22,127600.0,16.7491,16.7751,16.7438,16.7751,127600.0
2007-07-16 15:00:00,32.21,32.21,32.15,32.15,82700.0,16.7699,16.7699,16.7386,16.7386,82700.0
2007-07-16 15:10:00,32.15,32.22,32.15,32.17,157900.0,16.7386,16.7751,16.7386,16.7491,157900.0
2007-07-16 15:20:00,32.17,32.21,32.15,32.15,164900.0,16.7491,16.7699,16.7386,16.7386,164900.0
2007-07-16 15:30:00,32.15,32.16,32.1,32.1,144100.0,16.7386,16.7438,16.7126,16.7126,144100.0
2007-07-16 15:40:00,32.11,32.13,32.1,32.11,192800.0,16.7178,16.7282,16.7126,16.7178,192800.0
2007-07-16 15:50:00,32.12,32.13,32.07,32.1,248400.0,16.723,16.7282,16.697,16.7126,248400.0
2007-07-17 09:30:00,32.02,32.17,32.0,32.16,177800.0,16.671,16.7491,16.6605,16.7438,177800.0
2007-07-17 09:40:00,32.17,32.17,32.01,32.02,203000.0,16.7491,16.7491,16.6658,16.671,203000.0
2007-07-17 09:50:00,32.02,32.05,31.85,31.97,327000.0,16.671,16.6866,16.5825,16.6449,327000.0
2007-07-17 10:00:00,31.97,32.07,31.95,32.07,397000.0,16.6449,16.697,16.6345,16.697,397000.0
2007-07-17 10:10:00,32.06,32.14,32.05,32.09,172100.0,16.6918,16.7334,16.6866,16.7074,172100.0
2007-07-17 10:20:00,32.09,32.1,32.07,32.1,90200.0,16.7074,16.7126,16.697,16.7126,90200.0
2007-07-17 10:30:00,32.11,32.11,32.08,32.09,120600.0,16.7178,16.7178,16.7022,16.7074,120600.0
2007-07-17 10:40:00,32.08,32.14,32.07,32.11,141000.0,16.7022,16.7334,16.697,16.7178,141000.0
2007-07-17 10:50:00,32.11,32.16,32.11,32.15,59700.0,16.7178,16.7438,16.7178,16.7386,59700.0
2007-07-17 11:00:00,32.16,32.19,32.12,32.18,123000.0,16.7438,16.7595,16.723,16.7543,123000.0
2007-07-17 11:10:00,32.18,32.19,32.12,32.14,201300.0,16.7543,16.7595,16.723,16.7334,201300.0
2007-07-17 11:20:00,32.13,32.14,32.1,32.12,118600.0,16.7282,16.7334,16.7126,16.723,118600.0
2007-07-17 11:30:00,32.13,32.17,32.13,32.14,86600.0,16.7282,16.7491,16.7282,16.7334,86600.0
2007-07-17 11:40:00,32.15,32.16,32.14,32.14,71300.0,16.7386,16.7438,16.7334,16.7334,71300.0
2007-07-17 11:50:00,32.14,32.18,32.13,32.17,201400.0,16.7334,16.7543,16.7282,16.7491,201400.0
2007-07-17 12:00:00,32.17,32.19,32.16,32.18,91500.0,16.7491,16.7595,16.7438,16.7543,91500.0
2007-07-17 12:10:00,32.17,32.19,32.13,32.16,135800.0,16.7491,16.7595,16.7282,16.7438,135800.0
2007-07-17 12:20:00,32.15,32.19,32.14,32.17,111200.0,16.7386,16.7595,16.7334,16.7491,111200.0
2007-07-17 12:30:00,32.17,32.18,32.11,32.15,151900.0,16.7491,16.7543,16.7178,16.7386,151900.0
2007-07-17 12:40:00,32.14,32.18,32.13,32.17,106600.0,16.7334,16.7543,16.7282,16.7491,106600.0
2007-07-17 12:50:00,32.17,32.18,32.16,32.16,83800.0,16.7491,16.7543,16.7438,16.7438,83800.0
2007-07-17 13:00:00,32.16,32.19,32.16,32.18,105100.0,16.7438,16.7595,16.7438,16.7543,105100.0
2007-07-17 13:10:00,32.18,32.19,32.17,32.19,69400.0,16.7543,16.7595,16.7491,16.7595,69400.0
2007-07-17 13:20:00,32.19,32.2,32.16,32.17,82100.0,16.7595,16.7647,16.7438,16.7491,82100.0
2007-07-17 13:30:00,32.17,32.22,32.17,32.22,80700.0,16.7491,16.7751,16.7491,16.7751,80700.0
2007-07-17 13:40:00,32.21,32.22,32.17,32.18,103500.0,16.7699,16.7751,16.7491,16.7543,103500.0
2007-07-17 13:50:00,32.17,32.19,32.16,32.17,98100.0,16.7491,16.7595,16.7438,16.7491,98100.0
2007-07-17 14:00:00,32.18,32.18,32.16,32.17,71900.0,16.7543,16.7543,16.7438,16.7491,71900.0
2007-07-17 14:10:00,32.16,32.23,32.16,32.19,123400.0,16.7438,16.7803,16.7438,16.7595,123400.0
2007-07-17 14:20:00,32.2,32.2,32.18,32.19,65400.0,16.7647,16.7647,16.7543,16.7595,65400.0
2007-07-17 14:30:00,32.19,32.22,32.19,32.22,99100.0,16.7595,16.7751,16.7595,16.7751,99100.0
2007-07-17 14:40:00,32.22,32.23,32.21,32.21,115700.0,16.7751,16.7803,16.7699,16.7699,115700.0
2007-07-17 14:50:00,32.21,32.25,32.21,32.25,110000.0,16.7699,16.7907,16.7699,16.7907,110000.0
2007-07-17 15:00:00,32.24,32.29,32.24,32.25,408200.0,16.7855,16.8115,16.7855,16.7907,408200.0
2007-07-17 15:10:00,32.25,32.25,32.22,32.22,130800.0,16.7907,16.7907,16.7751,16.7751,130800.0
2007-07-17 15:20:00,32.23,32.23,32.14,32.15,308300.0,16.7803,16.7803,16.7334,16.7386,308300.0
2007-07-17 15:30:00,32.16,32.18,32.14,32.16,163900.0,16.7438,16.7543,16.7334,16.7438,163900.0
2007-07-17 15:40:00,32.15,32.15,32.11,32.14,350200.0,16.7386,16.7386,16.7178,16.7334,350200.0
2007-07-17 15:50:00,32.14,32.19,32.12,32.14,473800.0,16.7334,16.7595,16.723,16.7334,473800.0
2007-07-18 09:30:00,32.16,32.16,32.0,32.01,270900.0,16.7438,16.7438,16.6605,16.6658,270900.0
2007-07-18 09:40:00,32.01,32.01,31.88,31.97,191100.0,16.6658,16.6658,16.5981,16.6449,191100.0
2007-07-18 09:50:00,31.98,32.17,31.97,32.1,261900.0,16.6501,16.7491,16.6449,16.7126,261900.0
2007-07-18 10:00:00,32.1,32.15,32.0,32.01,181800.0,16.7126,16.7386,16.6605,16.6658,181800.0
2007-07-18 10:10:00,32.01,32.09,31.97,32.08,130100.0,16.6658,16.7074,16.6449,16.7022,130100.0
2007-07-18 10:20:00,32.08,32.22,32.08,32.22,388000.0,16.7022,16.7751,16.7022,16.7751,388000.0
2007-07-18 10:30:00,32.22,32.22,32.12,32.2,197700.0,16.7751,16.7751,16.723,16.7647,197700.0
2007-07-18 10:40:00,32.2,32.21,32.11,32.15,221400.0,16.7647,16.7699,16.7178,16.7386,221400.0
2007-07-18 10:50:00,32.15,32.28,32.14,32.27,280500.0,16.7386,16.8063,16.7334,16.8011,280500.0
2007-07-18 11:00:00,32.27,32.27,32.19,32.25,375000.0,16.8011,16.8011,16.7595,16.7907,375000.0
2007-07-18 11:10:00,32.25,32.35,32.23,32.29,302100.0,16.7907,16.8428,16.7803,16.8115,302100.0
2007-07-18 11:20:00,32.28,32.33,32.22,32.22,188200.0,16.8063,16.8324,16.7751,16.7751,188200.0
2007-07-18 11:30:00,32.23,32.24,32.11,32.14,229200.0,16.7803,16.7855,16.7178,16.7334,229200.0
2007-07-18 11:40:00,32.15,32.22,32.13,32.15,162300.0,16.7386,16.7751,16.7282,16.7386,162300.0
2007-07-18 11:50:00,32.15,32.19,32.14,32.14,330900.0,16.7386,16.7595,16.7334,16.7334,330900.0
2007-07-18 12:00:00,32.14,32.15,32.08,32.11,523300.0,16.7334,16.7386,16.7022,16.7178,523300.0
2007-07-18 12:10:00,32.11,32.13,31.96,32.01,252900.0,16.7178,16.7282,16.6397,16.6658,252900.0
2007-07-18 12:20:00,32.01,32.09,32.0,32.08,404600.0,16.6658,16.7074,16.6605,16.7022,404600.0
2007-07-18 12:30:00,32.08,32.15,32.02,32.09,188100.0,16.7022,16.7386,16.671,16.7074,188100.0
2007-07-18 12:40:00,32.09,32.15,32.06,32.15,71200.0,16.7074,16.7386,16.6918,16.7386,71200.0
2007-07-18 12:50:00,32.15,32.16,32.08,32.09,164200.0,16.7386,16.7438,16.7022,16.7074,164200.0
2007-07-18 13:00:00,32.09,32.11,32.0,32.03,109400.0,16.7074,16.7178,16.6605,16.6762,109400.0
2007-07-18 13:10:00,32.02,32.03,31.96,32.0,86200.0,16.671,16.6762,16.6397,16.6605,86200.0
2007-07-18 13:20:00,32.0,32.06,32.0,32.02,92700.0,16.6605,16.6918,16.6605,16.671,92700.0
2007-07-18 13:30:00,32.02,32.02,31.98,32.02,109700.0,16.671,16.671,16.6501,16.671,109700.0
2007-07-18 13:40:00,32.02,32.09,31.97,32.04,143300.0,16.671,16.7074,16.6449,16.6814,143300.0
2007-07-18 13:50:00,32.05,32.05,31.95,31.98,142300.0,16.6866,16.6866,16.6345,16.6501,142300.0
2007-07-18 14:00:00,31.98,32.02,31.98,31.99,59600.0,16.6501,16.671,16.6501,16.6553,59600.0
2007-07-18 14:10:00,31.99,32.0,31.89,31.89,143500.0,16.6553,16.6605,16.6033,16.6033,143500.0
2007-07-18 14:20:00,31.89,31.9,31.81,31.86,255300.0,16.6033,16.6085,16.5616,16.5877,255300.0
2007-07-18 14:30:00,31.86,31.86,31.77,31.84,247100.0,16.5877,16.5877,16.5408,16.5772,247100.0
2007-07-18 14:40:00,31.85,31.85,31.76,31.79,206900.0,16.5825,16.5825,16.5356,16.5512,206900.0
2007-07-18 14:50:00,31.8,31.89,31.77,31.84,141500.0,16.5564,16.6033,16.5408,16.5772,141500.0
2007-07-18 15:00:00,31.85,31.89,31.82,31.84,117900.0,16.5825,16.6033,16.5668,16.5772,117900.0
2007-07-18 15:10:00,31.85,31.9,31.82,31.88,348100.0,16.5825,16.6085,16.5668,16.5981,348100.0
2007-07-18 15:20:00,31.87,31.88,31.76,31.8,269500.0,16.5929,16.5981,16.5356,16.5564,269500.0
2007-07-18 15:30:00,31.79,31.89,31.75,31.88,356800.0,16.5512,16.6033,16.5304,16.5981,356800.0
2007-07-18 15:40:00,31.88,32.01,31.86,32.0,417100.0,16.5981,16.6658,16.5877,16.6605,417100.0
2007-07-18 15:50:00,32.0,32.06,32.0,32.02,507600.0,16.6605,16.6918,16.6605,16.671,507600.0
2007-07-19 09:30:00,32.07,32.15,31.96,32.15,242000.0,16.697,16.7386,16.6397,16.7386,242000.0
2007-07-19 09:40:00,32.15,32.19,31.98,32.02,252800.0,16.7386,16.7595,16.6501,16.671,252800.0
2007-07-19 09:50:00,32.01,32.1,31.99,32.03,157600.0,16.6658,16.7126,16.6553,16.6762,157600.0
2007-07-19 10:00:00,32.04,32.12,32.04,32.06,255200.0,16.6814,16.723,16.6814,16.6918,255200.0
2007-07-19 10:10:00,32.07,32.14,32.05,32.12,238500.0,16.697,16.7334,16.6866,16.723,238500.0
2007-07-19 10:20:00,32.12,32.13,32.04,32.13,183800.0,16.723,16.7282,16.6814,16.7282,183800.0
2007-07-19 10:30:00,32.12,32.13,32.02,32.04,220400.0,16.723,16.7282,16.671,16.6814,220400.0
2007-07-19 10:40:00,32.04,32.08,31.99,32.0,188100.0,16.6814,16.7022,16.6553,16.6605,188100.0
2007-07-19 10:50:00,32.0,32.01,31.94,32.0,172100.0,16.6605,16.6658,16.6293,16.6605,172100.0
2007-07-19 11:00:00,32.0,32.01,31.98,31.98,124000.0,16.6605,16.6658,16.6501,16.6501,124000.0
2007-07-19 11:10:00,31.99,32.04,31.98,32.04,135600.0,16.6553,16.6814,16.6501,16.6814,135600.0
2007-07-19 11:20:00,32.04,32.1,32.02,32.05,1246700.0,16.6814,16.7126,16.671,16.6866,1246700.0
2007-07-19 11:30:00,32.05,32.05,32.02,32.04,58700.0,16.6866,16.6866,16.671,16.6814,58700.0
2007-07-19 11:40:00,32.03,32.06,32.0,32.0,105000.0,16.6762,16.6918,16.6605,16.6605,105000.0
2007-07-19 11:50:00,32.0,32.01,31.95,31.97,325500.0,16.6605,16.6658,16.6345,16.6449,325500.0
2007-07-19 12:00:00,31.96,32.0,31.9,31.95,179400.0,16.6397,16.6605,16.6085,16.6345,179400.0
2007-07-19 12:10:00,31.95,31.98,31.95,31.97,80000.0,16.6345,16.6501,16.6345,16.6449,80000.0
2007-07-19 12:20:00,31.96,31.97,31.89,31.93,134100.0,16.6397,16.6449,16.6033,16.6241,134100.0
2007-07-19 12:30:00,31.93,31.97,31.92,31.94,79200.0,16.6241,16.6449,16.6189,16.6293,79200.0
2007-07-19 12:40:00,31.94,31.97,31.93,31.96,85100.0,16.6293,16.6449,16.6241,16.6397,85100.0
2007-07-19 12:50:00,31.97,31.98,31.92,31.92,121500.0,16.6449,16.6501,16.6189,16.6189,121500.0
2007-07-19 13:00:00,31.93,32.0,31.85,31.88,187900.0,16.6241,16.6605,16.5825,16.5981,187900.0
2007-07-19 13:10:00,31.87,31.97,31.86,31.94,84500.0,16.5929,16.6449,16.5877,16.6293,84500.0
2007-07-19 13:20:00,31.95,32.01,31.94,32.0,64500.0,16.6345,16.6658,16.6293,16.6605,64500.0
2007-07-19 13:30:00,32.01,32.03,32.0,32.03,97600.0,16.6658,16.6762,16.6605,16.6762,97600.0
2007-07-19 13:40:00,32.03,32.06,32.0,32.05,69700.0,16.6762,16.6918,16.6605,16.6866,69700.0
2007-07-19 13:50:00,32.06,32.07,32.0,32.01,142500.0,16.6918,16.697,16.6605,16.6658,142500.0
2007-07-19 14:00:00,32.01,32.05,31.99,32.01,133000.0,16.6658,16.6866,16.6553,16.6658,133000.0
2007-07-19 14:10:00,32.01,32.01,31.9,31.95,156700.0,16.6658,16.6658,16.6085,16.6345,156700.0
2007-07-19 14:20:00,31.95,31.97,31.91,31.91,108300.0,16.6345,16.6449,16.6137,16.6137,108300.0
2007-07-19 14:30:00,31.9,32.02,31.87,31.9,261200.0,16.6085,16.671,16.5929,16.6085,261200.0
2007-07-19 14:40:00,31.89,32.02,31.87,31.97,215400.0,16.6033,16.671,16.5929,16.6449,215400.0
2007-07-19 14:50:00,31.96,31.98,31.94,31.96,99600.0,16.6397,16.6501,16.6293,16.6397,99600.0
2007-07-19 15:00:00,31.95,32.02,31.95,32.01,141600.0,16.6345,16.671,16.6345,16.6658,141600.0
2007-07-19 15:10:00,32.02,32.02,31.96,31.96,117900.0,16.671,16.671,16.6397,16.6397,117900.0
2007-07-19 15:20:00,31.96,32.05,31.95,32.02,196200.0,16.6397,16.6866,16.6345,16.671,196200.0
2007-07-19 15:30:00,32.03,32.05,32.02,32.03,162300.0,16.6762,16.6866,16.671,16.6762,162300.0
2007-07-19 15:40:00,32.03,32.06,32.02,32.04,123300.0,16.6762,16.6918,16.671,16.6814,123300.0
2007-07-19 15:50:00,32.04,32.12,32.03,32.06,249600.0,16.6814,16.723,16.6762,16.6918,249600.0
2007-07-20 09:30:00,32.01,32.09,31.82,32.0,1871900.0,16.6658,16.7074,16.5668,16.6605,1871900.0
2007-07-20 09:40:00,32.0,32.02,31.95,32.0,168500.0,16.6605,16.671,16.6345,16.6605,168500.0
2007-07-20 09:50:00,32.0,32.06,31.81,31.94,262000.0,16.6605,16.6918,16.5616,16.6293,262000.0
2007-07-20 10:00:00,31.95,32.0,31.89,31.92,356700.0,16.6345,16.6605,16.6033,16.6189,356700.0
2007-07-20 10:10:00,31.92,31.97,31.91,31.92,123700.0,16.6189,16.6449,16.6137,16.6189,123700.0
2007-07-20 10:20:00,31.92,31.93,31.9,31.91,127400.0,16.6189,16.6241,16.6085,16.6137,127400.0
2007-07-20 10:30:00,31.9,32.0,31.78,31.88,434700.0,16.6085,16.6605,16.546,16.5981,434700.0
2007-07-20 10:40:00,31.88,31.96,31.85,31.91,492400.0,16.5981,16.6397,16.5825,16.6137,492400.0
2007-07-20 10:50:00,31.92,31.96,31.9,31.93,900600.0,16.6189,16.6397,16.6085,16.6241,900600.0
2007-07-20 11:00:00,31.94,31.99,31.9,31.95,103200.0,16.6293,16.6553,16.6085,16.6345,103200.0
2007-07-20 11:10:00,31.95,31.95,31.85,31.88,112800.0,16.6345,16.6345,16.5825,16.5981,112800.0
2007-07-20 11:20:00,31.87,31.94,31.85,31.91,359500.0,16.5929,16.6293,16.5825,16.6137,359500.0
2007-07-20 11:30:00,31.92,31.94,31.89,31.92,205000.0,16.6189,16.6293,16.6033,16.6189,205000.0
2007-07-20 11:40:00,31.92,31.94,31.87,31.9,144800.0,16.6189,16.6293,16.5929,16.6085,144800.0
2007-07-20 11:50:00,31.9,31.93,31.87,31.89,90300.0,16.6085,16.6241,16.5929,16.6033,90300.0
2007-07-20 12:00:00,31.89,31.89,31.79,31.84,312300.0,16.6033,16.6033,16.5512,16.5772,312300.0
2007-07-20 12:10:00,31.84,31.84,31.71,31.73,148900.0,16.5772,16.5772,16.5096,16.52,148900.0
2007-07-20 12:20:00,31.72,31.77,31.59,31.76,384400.0,16.5148,16.5408,16.4471,16.5356,384400.0
2007-07-20 12:30:00,31.75,31.79,31.73,31.75,93500.0,16.5304,16.5512,16.52,16.5304,93500.0
2007-07-20 12:40:00,31.76,31.76,31.63,31.64,157000.0,16.5356,16.5356,16.4679,16.4731,157000.0
2007-07-20 12:50:00,31.63,31.68,31.53,31.55,183800.0,16.4679,16.4939,16.4158,16.4263,183800.0
2007-07-20 13:00:00,31.55,31.63,31.49,31.59,275900.0,16.4263,16.4679,16.395,16.4471,275900.0
2007-07-20 13:10:00,31.6,31.74,31.59,31.74,158000.0,16.4523,16.5252,16.4471,16.5252,158000.0
2007-07-20 13:20:00,31.73,31.83,31.7,31.78,185900.0,16.52,16.572,16.5044,16.546,185900.0
2007-07-20 13:30:00,31.78,31.82,31.75,31.82,74500.0,16.546,16.5668,16.5304,16.5668,74500.0
2007-07-20 13:40:00,31.82,31.95,31.82,31.94,225700.0,16.5668,16.6345,16.5668,16.6293,225700.0
2007-07-20 13:50:00,31.94,32.09,31.78,31.83,605800.0,16.6293,16.7074,16.546,16.572,605800.0
2007-07-20 14:00:00,31.84,31.85,31.7,31.83,253400.0,16.5772,16.5825,16.5044,16.572,253400.0
2007-07-20 14:10:00,31.83,31.83,31.71,31.77,139600.0,16.572,16.572,16.5096,16.5408,139600.0
2007-07-20 14:20:00,31.76,31.8,31.7,31.72,109400.0,16.5356,16.5564,16.5044,16.5148,109400.0
2007-07-20 14:30:00,31.71,31.75,31.63,31.65,352500.0,16.5096,16.5304,16.4679,16.4783,352500.0
2007-07-20 14:40:00,31.65,31.7,31.54,31.68,462500.0,16.4783,16.5044,16.4211,16.4939,462500.0
2007-07-20 14:50:00,31.67,31.68,31.6,31.65,91200.0,16.4887,16.4939,16.4523,16.4783,91200.0
2007-07-20 15:00:00,31.65,31.72,31.58,31.61,142600.0,16.4783,16.5148,16.4419,16.4575,142600.0
2007-07-20 15:10:00,31.6,31.62,31.53,31.61,204100.0,16.4523,16.4627,16.4158,16.4575,204100.0
2007-07-20 15:20:00,31.61,31.69,31.61,31.65,207300.0,16.4575,16.4991,16.4575,16.4783,207300.0
2007-07-20 15:30:00,31.65,31.66,31.53,31.54,349400.0,16.4783,16.4835,16.4158,16.4211,349400.0
2007-07-20 15:40:00,31.54,31.56,31.48,31.55,302200.0,16.4211,16.4315,16.3898,16.4263,302200.0
2007-07-20 15:50:00,31.55,31.6,31.51,31.55,511300.0,16.4263,16.4523,16.4054,16.4263,511300.0
2007-07-23 09:30:00,31.78,31.97,31.72,31.83,204800.0,16.546,16.6449,16.5148,16.572,204800.0
2007-07-23 09:40:00,31.83,31.94,31.73,31.78,220100.0,16.572,16.6293,16.52,16.546,220100.0
2007-07-23 09:50:00,31.78,31.83,31.72,31.78,179000.0,16.546,16.572,16.5148,16.546,179000.0
2007-07-23 10:00:00,31.78,31.83,31.73,31.75,240800.0,16.546,16.572,16.52,16.5304,240800.0
2007-07-23 10:10:00,31.74,31.83,31.67,31.75,325100.0,16.5252,16.572,16.4887,16.5304,325100.0
2007-07-23 10:20:00,31.74,31.93,31.74,31.92,295900.0,16.5252,16.6241,16.5252,16.6189,295900.0
2007-07-23 10:30:00,31.92,31.99,31.86,31.91,305100.0,16.6189,16.6553,16.5877,16.6137,305100.0
2007-07-23 10:40:00,31.91,31.98,31.9,31.97,406400.0,16.6137,16.6501,16.6085,16.6449,406400.0
2007-07-23 10:50:00,31.97,32.05,31.97,32.03,196000.0,16.6449,16.6866,16.6449,16.6762,196000.0
2007-07-23 11:00:00,32.04,32.07,32.0,32.0,141400.0,16.6814,16.697,16.6605,16.6605,141400.0
2007-07-23 11:10:00,32.0,32.05,31.98,32.02,126700.0,16.6605,16.6866,16.6501,16.671,126700.0
2007-07-23 11:20:00,32.03,32.05,32.01,32.01,113900.0,16.6762,16.6866,16.6658,16.6658,113900.0
2007-07-23 11:30:00,32.01,32.06,32.01,32.06,122900.0,16.6658,16.6918,16.6658,16.6918,122900.0
2007-07-23 11:40:00,32.06,32.09,32.04,32.05,117600.0,16.6918,16.7074,16.6814,16.6866,117600.0
2007-07-23 11:50:00,32.05,32.1,32.05,32.07,105100.0,16.6866,16.7126,16.6866,16.697,105100.0
2007-07-23 12:00:00,32.07,32.1,32.06,32.08,1357200.0,16.697,16.7126,16.6918,16.7022,1357200.0
2007-07-23 12:10:00,32.08,32.1,32.06,32.09,246200.0,16.7022,16.7126,16.6918,16.7074,246200.0
2007-07-23 12:20:00,32.08,32.15,32.07,32.14,193800.0,16.7022,16.7386,16.697,16.7334,193800.0
2007-07-23 12:30:00,32.15,32.17,32.11,32.14,182000.0,16.7386,16.7491,16.7178,16.7334,182000.0
2007-07-23 12:40:00,32.14,32.19,32.12,32.17,202400.0,16.7334,16.7595,16.723,16.7491,202400.0
2007-07-23 12:50:00,32.17,32.18,32.12,32.15,158700.0,16.7491,16.7543,16.723,16.7386,158700.0
2007-07-23 13:00:00,32.15,32.16,32.02,32.07,1175000.0,16.7386,16.7438,16.671,16.697,1175000.0
2007-07-23 13:10:00,32.06,32.11,32.06,32.11,82100.0,16.6918,16.7178,16.6918,16.7178,82100.0
2007-07-23 13:20:00,32.11,32.15,32.1,32.15,65500.0,16.7178,16.7386,16.7126,16.7386,65500.0
2007-07-23 13:30:00,32.15,32.19,32.14,32.16,104100.0,16.7386,16.7595,16.7334,16.7438,104100.0
2007-07-23 13:40:00,32.16,32.16,32.11,32.13,66400.0,16.7438,16.7438,16.7178,16.7282,66400.0
2007-07-23 13:50:00,32.13,32.14,32.07,32.09,76700.0,16.7282,16.7334,16.697,16.7074,76700.0
2007-07-23 14:00:00,32.09,32.16,32.07,32.07,277100.0,16.7074,16.7438,16.697,16.697,277100.0
2007-07-23 14:10:00,32.07,32.08,32.01,32.05,177100.0,16.697,16.7022,16.6658,16.6866,177100.0
2007-07-23 14:20:00,32.05,32.06,32.01,32.03,115600.0,16.6866,16.6918,16.6658,16.6762,115600.0
2007-07-23 14:30:00,32.03,32.12,32.03,32.08,139000.0,16.6762,16.723,16.6762,16.7022,139000.0
2007-07-23 14:40:00,32.08,32.1,32.06,32.1,112100.0,16.7022,16.7126,16.6918,16.7126,112100.0
2007-07-23 14:50:00,32.09,32.15,32.05,32.15,416800.0,16.7074,16.7386,16.6866,16.7386,416800.0
2007-07-23 15:00:00,32.14,32.17,32.13,32.15,141200.0,16.7334,16.7491,16.7282,16.7386,141200.0
2007-07-23 15:10:00,32.15,32.18,32.14,32.16,119300.0,16.7386,16.7543,16.7334,16.7438,119300.0
2007-07-23 15:20:00,32.15,32.2,32.14,32.19,177400.0,16.7386,16.7647,16.7334,16.7595,177400.0
2007-07-23 15:30:00,32.19,32.2,32.12,32.12,219100.0,16.7595,16.7647,16.723,16.723,219100.0
2007-07-23 15:40:00,32.12,32.18,32.09,32.11,326000.0,16.723,16.7543,16.7074,16.7178,326000.0
2007-07-23 15:50:00,32.12,32.13,32.09,32.1,499600.0,16.723,16.7282,16.7074,16.7126,499600.0
2007-07-24 09:30:00,31.89,32.08,31.81,32.02,271400.0,16.6033,16.7022,16.5616,16.671,271400.0
2007-07-24 09:40:00,32.0,32.05,31.93,31.99,344100.0,16.6605,16.6866,16.6241,16.6553,344100.0
2007-07-24 09:50:00,31.99,32.03,31.91,31.99,243400.0,16.6553,16.6762,16.6137,16.6553,243400.0
2007-07-24 10:00:00,31.99,32.0,31.92,31.96,181500.0,16.6553,16.6605,16.6189,16.6397,181500.0
2007-07-24 10:10:00,31.96,32.01,31.96,31.99,448100.0,16.6397,16.6658,16.6397,16.6553,448100.0
2007-07-24 10:20:00,31.99,32.0,31.94,31.96,124000.0,16.6553,16.6605,16.6293,16.6397,124000.0
2007-07-24 10:30:00,31.96,32.03,31.94,32.02,318500.0,16.6397,16.6762,16.6293,16.671,318500.0
2007-07-24 10:40:00,32.02,32.06,31.98,31.99,269600.0,16.671,16.6918,16.6501,16.6553,269600.0
2007-07-24 10:50:00,31.99,32.01,31.96,32.0,183200.0,16.6553,16.6658,16.6397,16.6605,183200.0
2007-07-24 11:00:00,32.0,32.01,31.97,31.99,183100.0,16.6605,16.6658,16.6449,16.6553,183100.0
2007-07-24 11:10:00,32.0,32.01,31.97,31.97,117900.0,16.6605,16.6658,16.6449,16.6449,117900.0
2007-07-24 11:20:00,31.97,32.0,31.93,31.99,178300.0,16.6449,16.6605,16.6241,16.6553,178300.0
2007-07-24 11:30:00,31.99,32.01,31.97,32.0,162200.0,16.6553,16.6658,16.6449,16.6605,162200.0
2007-07-24 11:40:00,31.99,32.01,31.96,32.0,130100.0,16.6553,16.6658,16.6397,16.6605,130100.0
2007-07-24 11:50:00,31.99,32.01,31.98,31.99,187400.0,16.6553,16.6658,16.6501,16.6553,187400.0
2007-07-24 12:00:00,31.99,32.01,31.98,31.98,96300.0,16.6553,16.6658,16.6501,16.6501,96300.0
2007-07-24 12:10:00,31.98,32.02,31.96,31.97,468300.0,16.6501,16.671,16.6397,16.6449,468300.0
2007-07-24 12:20:00,31.97,32.01,31.97,31.99,301900.0,16.6449,16.6658,16.6449,16.6553,301900.0
2007-07-24 12:30:00,32.0,32.03,31.98,31.98,201800.0,16.6605,16.6762,16.6501,16.6501,201800.0
2007-07-24 12:40:00,31.98,31.99,31.97,31.97,85500.0,16.6501,16.6553,16.6449,16.6449,85500.0
2007-07-24 12:50:00,31.97,32.0,31.97,31.98,92400.0,16.6449,16.6605,16.6449,16.6501,92400.0
2007-07-24 13:00:00,31.98,32.0,31.93,31.94,179400.0,16.6501,16.6605,16.6241,16.6293,179400.0
2007-07-24 13:10:00,31.93,31.97,31.87,31.96,212100.0,16.6241,16.6449,16.5929,16.6397,212100.0
2007-07-24 13:20:00,31.96,32.0,31.92,31.97,208400.0,16.6397,16.6605,16.6189,16.6449,208400.0
2007-07-24 13:30:00,31.97,32.01,31.95,31.95,160200.0,16.6449,16.6658,16.6345,16.6345,160200.0
2007-07-24 13:40:00,31.95,31.99,31.88,31.95,196100.0,16.6345,16.6553,16.5981,16.6345,196100.0
2007-07-24 13:50:00,31.94,31.95,31.85,31.94,177800.0,16.6293,16.6345,16.5825,16.6293,177800.0
2007-07-24 14:00:00,31.94,31.95,31.88,31.89,142500.0,16.6293,16.6345,16.5981,16.6033,142500.0
2007-07-24 14:10:00,31.89,31.91,31.83,31.83,120200.0,16.6033,16.6137,16.572,16.572,120200.0
2007-07-24 14:20:00,31.83,31.86,31.82,31.85,164200.0,16.572,16.5877,16.5668,16.5825,164200.0
2007-07-24 14:30:00,31.85,31.88,31.81,31.81,177300.0,16.5825,16.5981,16.5616,16.5616,177300.0
2007-07-24 14:40:00,31.81,31.85,31.76,31.85,222500.0,16.5616,16.5825,16.5356,16.5825,222500.0
2007-07-24 14:50:00,31.85,31.85,31.71,31.71,289400.0,16.5825,16.5825,16.5096,16.5096,289400.0
2007-07-24 15:00:00,31.72,31.74,31.63,31.67,517500.0,16.5148,16.5252,16.4679,16.4887,517500.0
2007-07-24 15:10:00,31.67,31.67,31.56,31.6,584800.0,16.4887,16.4887,16.4315,16.4523,584800.0
2007-07-24 15:20:00,31.6,31.64,31.53,31.58,693700.0,16.4523,16.4731,16.4158,16.4419,693700.0
2007-07-24 15:30:00,31.58,31.61,31.55,31.55,338600.0,16.4419,16.4575,16.4263,16.4263,338600.0
2007-07-24 15:40:00,31.55,31.57,31.46,31.51,711100.0,16.4263,16.4367,16.3794,16.4054,711100.0
2007-07-24 15:50:00,31.51,31.53,31.37,31.42,1077800.0,16.4054,16.4158,16.3325,16.3586,1077800.0
2007-07-25 09:30:00,31.5,31.77,30.8,31.74,249700.0,16.4002,16.5408,16.0358,16.5252,249700.0
2007-07-25 09:40:00,31.74,31.78,31.71,31.75,233600.0,16.5252,16.546,16.5096,16.5304,233600.0
2007-07-25 09:50:00,31.75,31.76,31.65,31.65,159000.0,16.5304,16.5356,16.4783,16.4783,159000.0
2007-07-25 10:00:00,31.65,31.75,31.64,31.71,311900.0,16.4783,16.5304,16.4731,16.5096,311900.0
2007-07-25 10:10:00,31.7,31.74,31.63,31.68,421700.0,16.5044,16.5252,16.4679,16.4939,421700.0
2007-07-25 10:20:00,31.68,31.73,31.6,31.63,365900.0,16.4939,16.52,16.4523,16.4679,365900.0
2007-07-25 10:30:00,31.63,31.65,31.6,31.61,310100.0,16.4679,16.4783,16.4523,16.4575,310100.0
2007-07-25 10:40:00,31.61,31.69,31.41,31.46,730400.0,16.4575,16.4991,16.3534,16.3794,730400.0
2007-07-25 10:50:00,31.46,31.75,31.4,31.73,335400.0,16.3794,16.5304,16.3482,16.52,335400.0
2007-07-25 11:00:00,31.72,31.73,31.5,31.5,259300.0,16.5148,16.52,16.4002,16.4002,259300.0
2007-07-25 11:10:00,31.5,31.57,31.48,31.53,238500.0,16.4002,16.4367,16.3898,16.4158,238500.0
2007-07-25 11:20:00,31.53,31.68,31.49,31.62,266800.0,16.4158,16.4939,16.395,16.4627,266800.0
2007-07-25 11:30:00,31.63,31.66,31.62,31.65,219600.0,16.4679,16.4835,16.4627,16.4783,219600.0
2007-07-25 11:40:00,31.65,31.66,31.59,31.61,134900.0,16.4783,16.4835,16.4471,16.4575,134900.0
2007-07-25 11:50:00,31.61,31.65,31.57,31.59,163200.0,16.4575,16.4783,16.4367,16.4471,163200.0
2007-07-25 12:00:00,31.59,31.61,31.49,31.54,153100.0,16.4471,16.4575,16.395,16.4211,153100.0
2007-07-25 12:10:00,31.54,31.57,31.49,31.57,248000.0,16.4211,16.4367,16.395,16.4367,248000.0
2007-07-25 12:20:00,31.57,31.6,31.53,31.55,110300.0,16.4367,16.4523,16.4158,16.4263,110300.0
2007-07-25 12:30:00,31.56,31.63,31.5,31.6,185700.0,16.4315,16.4679,16.4002,16.4523,185700.0
2007-07-25 12:40:00,31.6,31.63,31.56,31.56,116700.0,16.4523,16.4679,16.4315,16.4315,116700.0
2007-07-25 12:50:00,31.56,31.56,31.42,31.47,232600.0,16.4315,16.4315,16.3586,16.3846,232600.0
2007-07-25 13:00:00,31.47,31.54,31.44,31.44,89900.0,16.3846,16.4211,16.369,16.369,89900.0
2007-07-25 13:10:00,31.43,31.44,31.28,31.35,233500.0,16.3638,16.369,16.2857,16.3221,233500.0
2007-07-25 13:20:00,31.35,31.4,31.29,31.33,148700.0,16.3221,16.3482,16.2909,16.3117,148700.0
2007-07-25 13:30:00,31.34,31.39,31.25,31.38,143300.0,16.3169,16.343,16.2701,16.3377,143300.0
2007-07-25 13:40:00,31.38,31.47,31.37,31.41,171000.0,16.3377,16.3846,16.3325,16.3534,171000.0
2007-07-25 13:50:00,31.42,31.44,31.33,31.37,134400.0,16.3586,16.369,16.3117,16.3325,134400.0
2007-07-25 14:00:00,31.37,31.42,31.29,31.38,220900.0,16.3325,16.3586,16.2909,16.3377,220900.0
2007-07-25 14:10:00,31.38,31.54,31.37,31.49,143200.0,16.3377,16.4211,16.3325,16.395,143200.0
2007-07-25 14:20:00,31.48,31.57,31.46,31.46,127000.0,16.3898,16.4367,16.3794,16.3794,127000.0
2007-07-25 14:30:00,31.46,31.46,31.29,31.32,179200.0,16.3794,16.3794,16.2909,16.3065,179200.0
2007-07-25 14:40:00,31.32,31.39,31.26,31.37,181700.0,16.3065,16.343,16.2753,16.3325,181700.0
2007-07-25 14:50:00,31.36,31.37,31.27,31.3,139500.0,16.3273,16.3325,16.2805,16.2961,139500.0
2007-07-25 15:00:00,31.3,31.55,31.3,31.45,294400.0,16.2961,16.4263,16.2961,16.3742,294400.0
2007-07-25 15:10:00,31.45,31.62,31.44,31.52,211000.0,16.3742,16.4627,16.369,16.4106,211000.0
2007-07-25 15:20:00,31.52,31.6,31.48,31.48,265600.0,16.4106,16.4523,16.3898,16.3898,265600.0
2007-07-25 15:30:00,31.48,31.55,31.4,31.49,305800.0,16.3898,16.4263,16.3482,16.395,305800.0
2007-07-25 15:40:00,31.48,31.6,31.47,31.56,405500.0,16.3898,16.4523,16.3846,16.4315,405500.0
2007-07-25 15:50:00,31.55,31.67,31.4,31.58,1438800.0,16.4263,16.4887,16.3482,16.4419,1438800.0
2007-07-26 09:30:00,31.42,31.42,31.0,31.27,331600.0,16.3586,16.3586,16.1399,16.2805,331600.0
2007-07-26 09:40:00,31.27,31.3,31.0,31.01,396500.0,16.2805,16.2961,16.1399,16.1451,396500.0
2007-07-26 09:50:00,31.01,31.07,30.82,30.88,980900.0,16.1451,16.1763,16.0462,16.0774,980900.0
2007-07-26 10:00:00,30.87,30.9,30.66,30.74,556300.0,16.0722,16.0878,15.9629,16.0045,556300.0
2007-07-26 10:10:00,30.74,31.01,30.74,30.9,470700.0,16.0045,16.1451,16.0045,16.0878,470700.0
2007-07-26 10:20:00,30.9,30.97,30.86,30.88,218100.0,16.0878,16.1243,16.067,16.0774,218100.0
2007-07-26 10:30:00,30.89,30.93,30.75,30.82,253100.0,16.0826,16.1035,16.0097,16.0462,253100.0
2007-07-26 10:40:00,30.83,30.97,30.81,30.92,229400.0,16.0514,16.1243,16.041,16.0983,229400.0
2007-07-26 10:50:00,30.91,30.92,30.8,30.89,249100.0,16.093,16.0983,16.0358,16.0826,249100.0
2007-07-26 11:00:00,30.89,30.9,30.5,30.57,341600.0,16.0826,16.0878,15.8796,15.916,341600.0
2007-07-26 11:10:00,30.56,30.61,30.4,30.54,230100.0,15.9108,15.9369,15.8275,15.9004,230100.0
2007-07-26 11:20:00,30.55,30.66,30.54,30.6,247100.0,15.9056,15.9629,15.9004,15.9316,247100.0
2007-07-26 11:30:00,30.6,30.65,30.35,30.53,577400.0,15.9316,15.9577,15.8015,15.8952,577400.0
2007-07-26 11:40:00,30.53,30.7,30.5,30.51,361900.0,15.8952,15.9837,15.8796,15.8848,361900.0
2007-07-26 11:50:00,30.5,30.6,30.39,30.53,341500.0,15.8796,15.9316,15.8223,15.8952,341500.0
2007-07-26 12:00:00,30.53,30.57,30.4,30.44,186600.0,15.8952,15.916,15.8275,15.8483,186600.0
2007-07-26 12:10:00,30.43,30.46,30.17,30.44,362700.0,15.8431,15.8588,15.7078,15.8483,362700.0
2007-07-26 12:20:00,30.44,30.56,30.4,30.51,374300.0,15.8483,15.9108,15.8275,15.8848,374300.0
2007-07-26 12:30:00,30.51,30.56,30.4,30.47,396600.0,15.8848,15.9108,15.8275,15.864,396600.0
2007-07-26 12:40:00,30.47,30.48,30.36,30.41,820600.0,15.864,15.8692,15.8067,15.8327,820600.0
2007-07-26 12:50:00,30.42,30.46,30.4,30.44,285300.0,15.8379,15.8588,15.8275,15.8483,285300.0
2007-07-26 13:00:00,30.44,30.47,30.37,30.37,270300.0,15.8483,15.864,15.8119,15.8119,270300.0
2007-07-26 13:10:00,30.37,30.42,30.27,30.33,287500.0,15.8119,15.8379,15.7598,15.7911,287500.0
2007-07-26 13:20:00,30.33,30.36,30.22,30.29,255200.0,15.7911,15.8067,15.7338,15.7702,255200.0
2007-07-26 13:30:00,30.28,30.36,30.23,30.26,294500.0,15.765,15.8067,15.739,15.7546,294500.0
2007-07-26 13:40:00,30.26,30.35,30.19,30.3,310200.0,15.7546,15.8015,15.7182,15.7755,310200.0
2007-07-26 13:50:00,30.29,30.34,30.23,30.25,216400.0,15.7702,15.7963,15.739,15.7494,216400.0
2007-07-26 14:00:00,30.24,30.3,30.05,30.14,379700.0,15.7442,15.7755,15.6453,15.6922,379700.0
2007-07-26 14:10:00,30.14,30.17,29.77,29.84,382200.0,15.6922,15.7078,15.4995,15.536,382200.0
2007-07-26 14:20:00,29.83,30.0,29.76,29.91,526100.0,15.5308,15.6193,15.4943,15.5724,526100.0
2007-07-26 14:30:00,29.91,30.16,29.91,29.98,436200.0,15.5724,15.7026,15.5724,15.6089,436200.0
2007-07-26 14:40:00,29.99,30.07,29.89,29.93,320900.0,15.6141,15.6557,15.562,15.5828,320900.0
2007-07-26 14:50:00,29.9,30.15,29.83,29.99,364000.0,15.5672,15.6974,15.5308,15.6141,364000.0
2007-07-26 15:00:00,30.0,30.12,29.92,30.07,442500.0,15.6193,15.6817,15.5776,15.6557,442500.0
2007-07-26 15:10:00,30.07,30.25,30.05,30.17,307300.0,15.6557,15.7494,15.6453,15.7078,307300.0
2007-07-26 15:20:00,30.17,30.35,30.1,30.14,554000.0,15.7078,15.8015,15.6713,15.6922,554000.0
2007-07-26 15:30:00,30.14,30.16,29.83,29.84,500600.0,15.6922,15.7026,15.5308,15.536,500600.0
2007-07-26 15:40:00,29.84,29.98,29.73,29.9,781500.0,15.536,15.6089,15.4787,15.5672,781500.0
2007-07-26 15:50:00,29.88,30.07,29.86,30.01,867200.0,15.5568,15.6557,15.5464,15.6245,867200.0
2007-07-27 09:30:00,29.75,30.25,29.72,29.95,397000.0,15.4891,15.7494,15.4735,15.5932,397000.0
2007-07-27 09:40:00,29.95,30.18,29.85,30.03,717700.0,15.5932,15.713,15.5412,15.6349,717700.0
2007-07-27 09:50:00,30.02,30.11,29.9,30.04,321100.0,15.6297,15.6765,15.5672,15.6401,321100.0
2007-07-27 10:00:00,30.04,30.22,29.91,29.93,880300.0,15.6401,15.7338,15.5724,15.5828,880300.0
2007-07-27 10:10:00,29.92,30.05,29.87,29.92,346800.0,15.5776,15.6453,15.5516,15.5776,346800.0
2007-07-27 10:20:00,29.92,29.99,29.7,29.82,542500.0,15.5776,15.6141,15.4631,15.5255,542500.0
2007-07-27 10:30:00,29.82,29.98,29.75,29.79,302100.0,15.5255,15.6089,15.4891,15.5099,302100.0
2007-07-27 10:40:00,29.79,29.83,29.75,29.82,128100.0,15.5099,15.5308,15.4891,15.5255,128100.0
2007-07-27 10:50:00,29.82,29.82,29.56,29.73,233000.0,15.5255,15.5255,15.3902,15.4787,233000.0
2007-07-27 11:00:00,29.74,29.85,29.73,29.81,181600.0,15.4839,15.5412,15.4787,15.5203,181600.0
2007-07-27 11:10:00,29.81,29.82,29.72,29.74,329900.0,15.5203,15.5255,15.4735,15.4839,329900.0
2007-07-27 11:20:00,29.74,29.75,29.55,29.61,276900.0,15.4839,15.4891,15.385,15.4162,276900.0
2007-07-27 11:30:00,29.61,29.61,29.43,29.47,259700.0,15.4162,15.4162,15.3225,15.3433,259700.0
2007-07-27 11:40:00,29.47,29.51,29.42,29.42,326900.0,15.3433,15.3641,15.3173,15.3173,326900.0
2007-07-27 11:50:00,29.42,29.42,29.18,29.22,544600.0,15.3173,15.3173,15.1923,15.2132,544600.0
2007-07-27 12:00:00,29.22,29.23,29.06,29.09,549800.0,15.2132,15.2184,15.1299,15.1455,549800.0
2007-07-27 12:10:00,29.09,29.34,29.06,29.33,404900.0,15.1455,15.2756,15.1299,15.2704,404900.0
2007-07-27 12:20:00,29.32,29.33,29.26,29.3,180100.0,15.2652,15.2704,15.234,15.2548,180100.0
2007-07-27 12:30:00,29.29,29.33,29.27,29.3,304600.0,15.2496,15.2704,15.2392,15.2548,304600.0
2007-07-27 12:40:00,29.31,29.37,29.26,29.35,332600.0,15.26,15.2913,15.234,15.2808,332600.0
2007-07-27 12:50:00,29.35,29.42,29.25,29.26,279600.0,15.2808,15.3173,15.2288,15.234,279600.0
2007-07-27 13:00:00,29.26,29.35,29.21,29.31,162100.0,15.234,15.2808,15.208,15.26,162100.0
2007-07-27 13:10:00,29.32,29.4,29.25,29.4,100000.0,15.2652,15.3069,15.2288,15.3069,100000.0
2007-07-27 13:20:00,29.4,29.41,29.33,29.34,95900.0,15.3069,15.3121,15.2704,15.2756,95900.0
2007-07-27 13:30:00,29.33,29.35,29.28,29.3,177700.0,15.2704,15.2808,15.2444,15.2548,177700.0
2007-07-27 13:40:00,29.29,29.36,29.28,29.34,168800.0,15.2496,15.2861,15.2444,15.2756,168800.0
2007-07-27 13:50:00,29.35,29.44,29.31,29.38,192100.0,15.2808,15.3277,15.26,15.2965,192100.0
2007-07-27 14:00:00,29.38,29.39,29.3,29.31,150800.0,15.2965,15.3017,15.2548,15.26,150800.0
2007-07-27 14:10:00,29.32,29.35,29.22,29.31,249300.0,15.2652,15.2808,15.2132,15.26,249300.0
2007-07-27 14:20:00,29.3,29.31,29.1,29.26,321300.0,15.2548,15.26,15.1507,15.234,321300.0
2007-07-27 14:30:00,29.25,29.27,29.16,29.19,280900.0,15.2288,15.2392,15.1819,15.1975,280900.0
2007-07-27 14:40:00,29.19,29.33,29.15,29.19,384400.0,15.1975,15.2704,15.1767,15.1975,384400.0
2007-07-27 14:50:00,29.19,29.25,29.15,29.16,284200.0,15.1975,15.2288,15.1767,15.1819,284200.0
2007-07-27 15:00:00,29.16,29.17,29.1,29.15,339300.0,15.1819,15.1871,15.1507,15.1767,339300.0
2007-07-27 15:10:00,29.14,29.14,28.95,29.05,663800.0,15.1715,15.1715,15.0726,15.1247,663800.0
2007-07-27 15:20:00,29.05,29.1,29.0,29.05,543200.0,15.1247,15.1507,15.0986,15.1247,543200.0
2007-07-27 15:30:00,29.05,29.12,29.04,29.12,387400.0,15.1247,15.1611,15.1194,15.1611,387400.0
2007-07-27 15:40:00,29.12,29.12,28.88,28.89,777200.0,15.1611,15.1611,15.0361,15.0414,777200.0
2007-07-27 15:50:00,28.9,29.0,28.65,28.65,1645000.0,15.0466,15.0986,14.9164,14.9164,1645000.0
2007-07-30 09:30:00,28.6,29.15,28.29,28.37,587300.0,14.8904,15.1767,14.729,14.7706,587300.0
2007-07-30 09:40:00,28.38,28.41,28.16,28.25,713400.0,14.7758,14.7914,14.6613,14.7081,713400.0
2007-07-30 09:50:00,28.25,28.57,28.25,28.48,642800.0,14.7081,14.8747,14.7081,14.8279,642800.0
2007-07-30 10:00:00,28.48,28.72,28.45,28.71,421100.0,14.8279,14.9528,14.8123,14.9476,421100.0
2007-07-30 10:10:00,28.71,28.96,28.71,28.86,472100.0,14.9476,15.0778,14.9476,15.0257,472100.0
2007-07-30 10:20:00,28.86,28.95,28.8,28.93,493500.0,15.0257,15.0726,14.9945,15.0622,493500.0
2007-07-30 10:30:00,28.93,28.93,28.75,28.77,324000.0,15.0622,15.0622,14.9685,14.9789,324000.0
2007-07-30 10:40:00,28.77,28.86,28.74,28.84,256600.0,14.9789,15.0257,14.9633,15.0153,256600.0
2007-07-30 10:50:00,28.85,28.85,28.79,28.8,220100.0,15.0205,15.0205,14.9893,14.9945,220100.0
2007-07-30 11:00:00,28.79,28.87,28.7,28.73,561200.0,14.9893,15.0309,14.9424,14.958,561200.0
2007-07-30 11:10:00,28.74,28.75,28.69,28.71,346500.0,14.9633,14.9685,14.9372,14.9476,346500.0
2007-07-30 11:20:00,28.71,28.72,28.61,28.7,247300.0,14.9476,14.9528,14.8956,14.9424,247300.0
2007-07-30 11:30:00,28.7,28.71,28.65,28.68,174900.0,14.9424,14.9476,14.9164,14.932,174900.0
2007-07-30 11:40:00,28.68,28.73,28.58,28.59,427200.0,14.932,14.958,14.88,14.8852,427200.0
2007-07-30 11:50:00,28.59,28.61,28.57,28.57,195200.0,14.8852,14.8956,14.8747,14.8747,195200.0
2007-07-30 12:00:00,28.57,28.67,28.56,28.67,306300.0,14.8747,14.9268,14.8695,14.9268,306300.0
2007-07-30 12:10:00,28.67,28.76,28.64,28.71,136600.0,14.9268,14.9737,14.9112,14.9476,136600.0
2007-07-30 12:20:00,28.71,28.75,28.68,28.72,149400.0,14.9476,14.9685,14.932,14.9528,149400.0
2007-07-30 12:30:00,28.73,28.75,28.7,28.74,132400.0,14.958,14.9685,14.9424,14.9633,132400.0
2007-07-30 12:40:00,28.73,28.76,28.67,28.7,175200.0,14.958,14.9737,14.9268,14.9424,175200.0
2007-07-30 12:50:00,28.7,28.71,28.63,28.64,324500.0,14.9424,14.9476,14.906,14.9112,324500.0
2007-07-30 13:00:00,28.64,28.66,28.63,28.66,291700.0,14.9112,14.9216,14.906,14.9216,291700.0
2007-07-30 13:10:00,28.65,28.72,28.64,28.66,171900.0,14.9164,14.9528,14.9112,14.9216,171900.0
2007-07-30 13:20:00,28.65,28.71,28.65,28.69,141500.0,14.9164,14.9476,14.9164,14.9372,141500.0
2007-07-30 13:30:00,28.68,28.7,28.65,28.69,96000.0,14.932,14.9424,14.9164,14.9372,96000.0
2007-07-30 13:40:00,28.69,28.7,28.64,28.65,313600.0,14.9372,14.9424,14.9112,14.9164,313600.0
2007-07-30 13:50:00,28.65,28.68,28.62,28.65,242600.0,14.9164,14.932,14.9008,14.9164,242600.0
2007-07-30 14:00:00,28.65,28.7,28.64,28.64,225600.0,14.9164,14.9424,14.9112,14.9112,225600.0
2007-07-30 14:10:00,28.65,28.69,28.63,28.66,296700.0,14.9164,14.9372,14.906,14.9216,296700.0
2007-07-30 14:20:00,28.66,28.7,28.65,28.69,149000.0,14.9216,14.9424,14.9164,14.9372,149000.0
2007-07-30 14:30:00,28.69,28.7,28.67,28.69,112100.0,14.9372,14.9424,14.9268,14.9372,112100.0
2007-07-30 14:40:00,28.69,28.71,28.67,28.69,397400.0,14.9372,14.9476,14.9268,14.9372,397400.0
2007-07-30 14:50:00,28.69,28.72,28.67,28.69,397500.0,14.9372,14.9528,14.9268,14.9372,397500.0
2007-07-30 15:00:00,28.69,28.7,28.67,28.69,262000.0,14.9372,14.9424,14.9268,14.9372,262000.0
2007-07-30 15:10:00,28.69,28.7,28.63,28.64,439300.0,14.9372,14.9424,14.906,14.9112,439300.0
2007-07-30 15:20:00,28.64,28.69,28.64,28.68,181100.0,14.9112,14.9372,14.9112,14.932,181100.0
2007-07-30 15:30:00,28.67,28.73,28.67,28.7,400300.0,14.9268,14.958,14.9268,14.9424,400300.0
2007-07-30 15:40:00,28.69,28.73,28.67,28.69,556600.0,14.9372,14.958,14.9268,14.9372,556600.0
2007-07-30 15:50:00,28.68,28.76,28.58,28.74,687000.0,14.932,14.9737,14.88,14.9633,687000.0
2007-07-31 09:30:00,29.0,29.0,28.5,28.84,596200.0,15.0986,15.0986,14.8383,15.0153,596200.0
2007-07-31 09:40:00,28.84,28.96,28.84,28.9,518400.0,15.0153,15.0778,15.0153,15.0466,518400.0
2007-07-31 09:50:00,28.91,29.05,28.86,29.01,262900.0,15.0518,15.1247,15.0257,15.1038,262900.0
2007-07-31 10:00:00,29.02,29.12,29.02,29.05,218600.0,15.109,15.1611,15.109,15.1247,218600.0
2007-07-31 10:10:00,29.04,29.06,28.76,28.81,297600.0,15.1194,15.1299,14.9737,14.9997,297600.0
2007-07-31 10:20:00,28.81,28.91,28.69,28.8,209400.0,14.9997,15.0518,14.9372,14.9945,209400.0
2007-07-31 10:30:00,28.8,28.91,28.8,28.88,167200.0,14.9945,15.0518,14.9945,15.0361,167200.0
2007-07-31 10:40:00,28.89,28.94,28.83,28.84,220300.0,15.0414,15.0674,15.0101,15.0153,220300.0
2007-07-31 10:50:00,28.84,29.07,28.75,29.07,259600.0,15.0153,15.1351,14.9685,15.1351,259600.0
2007-07-31 11:00:00,29.06,29.06,28.99,29.0,689600.0,15.1299,15.1299,15.0934,15.0986,689600.0
2007-07-31 11:10:00,29.0,29.02,28.98,28.99,327900.0,15.0986,15.109,15.0882,15.0934,327900.0
2007-07-31 11:20:00,28.99,29.0,28.89,28.95,473900.0,15.0934,15.0986,15.0414,15.0726,473900.0
2007-07-31 11:30:00,28.94,28.96,28.87,28.87,172600.0,15.0674,15.0778,15.0309,15.0309,172600.0
2007-07-31 11:40:00,28.88,28.89,28.77,28.8,503500.0,15.0361,15.0414,14.9789,14.9945,503500.0
2007-07-31 11:50:00,28.8,28.84,28.76,28.77,139700.0,14.9945,15.0153,14.9737,14.9789,139700.0
2007-07-31 12:00:00,28.77,28.82,28.77,28.79,176200.0,14.9789,15.0049,14.9789,14.9893,176200.0
2007-07-31 12:10:00,28.79,28.79,28.72,28.72,142500.0,14.9893,14.9893,14.9528,14.9528,142500.0
2007-07-31 12:20:00,28.72,28.77,28.72,28.75,264300.0,14.9528,14.9789,14.9528,14.9685,264300.0
2007-07-31 12:30:00,28.75,28.77,28.7,28.71,403200.0,14.9685,14.9789,14.9424,14.9476,403200.0
2007-07-31 12:40:00,28.71,28.78,28.7,28.76,323800.0,14.9476,14.9841,14.9424,14.9737,323800.0
2007-07-31 12:50:00,28.77,28.78,28.74,28.78,130400.0,14.9789,14.9841,14.9633,14.9841,130400.0
2007-07-31 13:00:00,28.78,28.82,28.75,28.8,251000.0,14.9841,15.0049,14.9685,14.9945,251000.0
2007-07-31 13:10:00,28.8,28.87,28.8,28.82,158400.0,14.9945,15.0309,14.9945,15.0049,158400.0
2007-07-31 13:20:00,28.82,28.86,28.8,28.85,158400.0,15.0049,15.0257,14.9945,15.0205,158400.0
2007-07-31 13:30:00,28.86,28.93,28.73,28.75,224800.0,15.0257,15.0622,14.958,14.9685,224800.0
2007-07-31 13:40:00,28.75,28.78,28.67,28.72,236300.0,14.9685,14.9841,14.9268,14.9528,236300.0
2007-07-31 13:50:00,28.72,28.72,28.6,28.7,230500.0,14.9528,14.9528,14.8904,14.9424,230500.0
2007-07-31 14:00:00,28.71,28.81,28.71,28.78,101700.0,14.9476,14.9997,14.9476,14.9841,101700.0
2007-07-31 14:10:00,28.77,28.85,28.75,28.82,153400.0,14.9789,15.0205,14.9685,15.0049,153400.0
2007-07-31 14:20:00,28.82,28.83,28.7,28.74,172500.0,15.0049,15.0101,14.9424,14.9633,172500.0
2007-07-31 14:30:00,28.74,28.74,28.56,28.65,247100.0,14.9633,14.9633,14.8695,14.9164,247100.0
2007-07-31 14:40:00,28.63,28.72,28.55,28.7,205000.0,14.906,14.9528,14.8643,14.9424,205000.0
2007-07-31 14:50:00,28.68,28.72,28.61,28.69,177900.0,14.932,14.9528,14.8956,14.9372,177900.0
2007-07-31 15:00:00,28.68,28.75,28.66,28.67,157300.0,14.932,14.9685,14.9216,14.9268,157300.0
2007-07-31 15:10:00,28.67,28.7,28.57,28.66,262300.0,14.9268,14.9424,14.8747,14.9216,262300.0
2007-07-31 15:20:00,28.66,28.76,28.66,28.73,312400.0,14.9216,14.9737,14.9216,14.958,312400.0
2007-07-31 15:30:00,28.73,28.76,28.68,28.68,398700.0,14.958,14.9737,14.932,14.932,398700.0
2007-07-31 15:40:00,28.68,28.69,28.45,28.49,428500.0,14.932,14.9372,14.8123,14.8331,428500.0
2007-07-31 15:50:00,28.49,28.51,28.35,28.37,1017600.0,14.8331,14.8435,14.7602,14.7706,1017600.0
2007-08-01 09:30:00,28.01,28.65,28.01,28.3,324400.0,14.5832,14.9164,14.5832,14.7342,324400.0
2007-08-01 09:40:00,28.3,28.34,28.21,28.26,336100.0,14.7342,14.755,14.6873,14.7133,336100.0
2007-08-01 09:50:00,28.27,28.6,28.26,28.54,361900.0,14.7186,14.8904,14.7133,14.8591,361900.0
2007-08-01 10:00:00,28.53,28.7,28.42,28.47,320700.0,14.8539,14.9424,14.7966,14.8227,320700.0
2007-08-01 10:10:00,28.47,28.69,28.47,28.67,254200.0,14.8227,14.9372,14.8227,14.9268,254200.0
2007-08-01 10:20:00,28.67,28.75,28.48,28.53,296500.0,14.9268,14.9685,14.8279,14.8539,296500.0
2007-08-01 10:30:00,28.53,28.59,28.34,28.37,451800.0,14.8539,14.8852,14.755,14.7706,451800.0
2007-08-01 10:40:00,28.37,28.43,28.17,28.27,290900.0,14.7706,14.8019,14.6665,14.7186,290900.0
2007-08-01 10:50:00,28.25,28.33,28.2,28.3,359100.0,14.7081,14.7498,14.6821,14.7342,359100.0
2007-08-01 11:00:00,28.29,28.4,28.25,28.34,368900.0,14.729,14.7862,14.7081,14.755,368900.0
2007-08-01 11:10:00,28.34,28.44,28.34,28.36,211200.0,14.755,14.8071,14.755,14.7654,211200.0
2007-08-01 11:20:00,28.36,28.38,28.29,28.31,207000.0,14.7654,14.7758,14.729,14.7394,207000.0
2007-08-01 11:30:00,28.31,28.38,28.27,28.29,500100.0,14.7394,14.7758,14.7186,14.729,500100.0
2007-08-01 11:40:00,28.29,28.31,28.25,28.25,172800.0,14.729,14.7394,14.7081,14.7081,172800.0
2007-08-01 11:50:00,28.25,28.45,28.24,28.41,202700.0,14.7081,14.8123,14.7029,14.7914,202700.0
2007-08-01 12:00:00,28.42,28.42,28.26,28.35,203200.0,14.7966,14.7966,14.7133,14.7602,203200.0
2007-08-01 12:10:00,28.36,28.52,28.34,28.5,219500.0,14.7654,14.8487,14.755,14.8383,219500.0
2007-08-01 12:20:00,28.51,28.6,28.48,28.6,208000.0,14.8435,14.8904,14.8279,14.8904,208000.0
2007-08-01 12:30:00,28.6,28.67,28.56,28.57,211100.0,14.8904,14.9268,14.8695,14.8747,211100.0
2007-08-01 12:40:00,28.58,28.58,28.52,28.52,208800.0,14.88,14.88,14.8487,14.8487,208800.0
2007-08-01 12:50:00,28.52,28.52,28.41,28.49,115800.0,14.8487,14.8487,14.7914,14.8331,115800.0
2007-08-01 13:00:00,28.48,28.52,28.39,28.45,230500.0,14.8279,14.8487,14.781,14.8123,230500.0
2007-08-01 13:10:00,28.44,28.45,28.3,28.3,174900.0,14.8071,14.8123,14.7342,14.7342,174900.0
2007-08-01 13:20:00,28.3,28.35,28.17,28.24,185300.0,14.7342,14.7602,14.6665,14.7029,185300.0
2007-08-01 13:30:00,28.23,28.38,28.23,28.3,242800.0,14.6977,14.7758,14.6977,14.7342,242800.0
2007-08-01 13:40:00,28.3,28.39,28.18,28.21,235400.0,14.7342,14.781,14.6717,14.6873,235400.0
2007-08-01 13:50:00,28.21,28.36,28.2,28.31,114900.0,14.6873,14.7654,14.6821,14.7394,114900.0
2007-08-01 14:00:00,28.33,28.38,28.29,28.32,103500.0,14.7498,14.7758,14.729,14.7446,103500.0
2007-08-01 14:10:00,28.33,28.33,28.21,28.24,114900.0,14.7498,14.7498,14.6873,14.7029,114900.0
2007-08-01 14:20:00,28.23,28.29,28.2,28.24,92800.0,14.6977,14.729,14.6821,14.7029,92800.0
2007-08-01 14:30:00,28.24,28.34,28.22,28.26,124600.0,14.7029,14.755,14.6925,14.7133,124600.0
2007-08-01 14:40:00,28.26,28.3,28.16,28.21,110500.0,14.7133,14.7342,14.6613,14.6873,110500.0
2007-08-01 14:50:00,28.2,28.26,28.07,28.16,498300.0,14.6821,14.7133,14.6144,14.6613,498300.0
2007-08-01 15:00:00,28.17,28.28,28.07,28.11,312600.0,14.6665,14.7238,14.6144,14.6352,312600.0
2007-08-01 15:10:00,28.11,28.17,28.04,28.16,591800.0,14.6352,14.6665,14.5988,14.6613,591800.0
2007-08-01 15:20:00,28.15,28.29,28.14,28.23,349500.0,14.6561,14.729,14.6509,14.6977,349500.0
2007-08-01 15:30:00,28.23,28.51,28.2,28.51,530500.0,14.6977,14.8435,14.6821,14.8435,530500.0
2007-08-01 15:40:00,28.5,28.61,28.43,28.56,569700.0,14.8383,14.8956,14.8019,14.8695,569700.0
2007-08-01 15:50:00,28.56,28.78,28.55,28.71,895500.0,14.8695,14.9841,14.8643,14.9476,895500.0
2007-08-02 09:30:00,28.7,28.85,28.67,28.73,362000.0,14.9424,15.0205,14.9268,14.958,362000.0
2007-08-02 09:40:00,28.75,28.78,28.67,28.67,413300.0,14.9685,14.9841,14.9268,14.9268,413300.0
2007-08-02 09:50:00,28.69,28.69,28.49,28.57,293300.0,14.9372,14.9372,14.8331,14.8747,293300.0
2007-08-02 10:00:00,28.56,28.68,28.43,28.52,294400.0,14.8695,14.932,14.8019,14.8487,294400.0
2007-08-02 10:10:00,28.53,28.53,28.46,28.5,205800.0,14.8539,14.8539,14.8175,14.8383,205800.0
2007-08-02 10:20:00,28.49,28.52,28.37,28.4,395700.0,14.8331,14.8487,14.7706,14.7862,395700.0
2007-08-02 10:30:00,28.4,28.52,28.4,28.45,694000.0,14.7862,14.8487,14.7862,14.8123,694000.0
2007-08-02 10:40:00,28.45,28.49,28.43,28.47,231000.0,14.8123,14.8331,14.8019,14.8227,231000.0
2007-08-02 10:50:00,28.48,28.48,28.3,28.31,207000.0,14.8279,14.8279,14.7342,14.7394,207000.0
2007-08-02 11:00:00,28.3,28.34,28.26,28.27,341500.0,14.7342,14.755,14.7133,14.7186,341500.0
2007-08-02 11:10:00,28.25,28.49,28.22,28.45,250800.0,14.7081,14.8331,14.6925,14.8123,250800.0
2007-08-02 11:20:00,28.45,28.5,28.39,28.46,244300.0,14.8123,14.8383,14.781,14.8175,244300.0
2007-08-02 11:30:00,28.46,28.51,28.32,28.33,317800.0,14.8175,14.8435,14.7446,14.7498,317800.0
2007-08-02 11:40:00,28.33,28.34,28.24,28.27,323300.0,14.7498,14.755,14.7029,14.7186,323300.0
2007-08-02 11:50:00,28.27,28.42,28.26,28.42,227400.0,14.7186,14.7966,14.7133,14.7966,227400.0
2007-08-02 12:00:00,28.41,28.43,28.4,28.41,138500.0,14.7914,14.8019,14.7862,14.7914,138500.0
2007-08-02 12:10:00,28.42,28.5,28.3,28.47,1013300.0,14.7966,14.8383,14.7342,14.8227,1013300.0
2007-08-02 12:20:00,28.46,28.48,28.39,28.41,148300.0,14.8175,14.8279,14.781,14.7914,148300.0
2007-08-02 12:30:00,28.41,28.42,28.37,28.41,155400.0,14.7914,14.7966,14.7706,14.7914,155400.0
2007-08-02 12:40:00,28.41,28.43,28.37,28.39,124800.0,14.7914,14.8019,14.7706,14.781,124800.0
2007-08-02 12:50:00,28.39,28.41,28.36,28.39,104400.0,14.781,14.7914,14.7654,14.781,104400.0
2007-08-02 13:00:00,28.39,28.47,28.37,28.47,786100.0,14.781,14.8227,14.7706,14.8227,786100.0
2007-08-02 13:10:00,28.47,28.52,28.44,28.5,250800.0,14.8227,14.8487,14.8071,14.8383,250800.0
2007-08-02 13:20:00,28.49,28.49,28.41,28.46,179700.0,14.8331,14.8331,14.7914,14.8175,179700.0
2007-08-02 13:30:00,28.46,28.58,28.44,28.56,196800.0,14.8175,14.88,14.8071,14.8695,196800.0
2007-08-02 13:40:00,28.55,28.58,28.43,28.45,138100.0,14.8643,14.88,14.8019,14.8123,138100.0
2007-08-02 13:50:00,28.46,28.56,28.44,28.52,117500.0,14.8175,14.8695,14.8071,14.8487,117500.0
2007-08-02 14:00:00,28.52,28.55,28.48,28.54,178900.0,14.8487,14.8643,14.8279,14.8591,178900.0
2007-08-02 14:10:00,28.53,28.55,28.47,28.52,149000.0,14.8539,14.8643,14.8227,14.8487,149000.0
2007-08-02 14:20:00,28.53,28.54,28.41,28.45,204800.0,14.8539,14.8591,14.7914,14.8123,204800.0
2007-08-02 14:30:00,28.46,28.51,28.38,28.4,202200.0,14.8175,14.8435,14.7758,14.7862,202200.0
2007-08-02 14:40:00,28.4,28.48,28.37,28.4,135500.0,14.7862,14.8279,14.7706,14.7862,135500.0
2007-08-02 14:50:00,28.41,28.43,28.32,28.35,179100.0,14.7914,14.8019,14.7446,14.7602,179100.0
2007-08-02 15:00:00,28.36,28.49,28.3,28.49,236500.0,14.7654,14.8331,14.7342,14.8331,236500.0
2007-08-02 15:10:00,28.49,28.5,28.46,28.48,127500.0,14.8331,14.8383,14.8175,14.8279,127500.0
2007-08-02 15:20:00,28.49,28.75,28.49,28.73,282100.0,14.8331,14.9685,14.8331,14.958,282100.0
2007-08-02 15:30:00,28.73,28.75,28.6,28.63,366400.0,14.958,14.9685,14.8904,14.906,366400.0
2007-08-02 15:40:00,28.63,28.69,28.61,28.65,596900.0,14.906,14.9372,14.8956,14.9164,596900.0
2007-08-02 15:50:00,28.65,28.7,28.62,28.63,861100.0,14.9164,14.9424,14.9008,14.906,861100.0
2007-08-03 09:30:00,28.3,28.65,28.3,28.58,226800.0,14.7342,14.9164,14.7342,14.88,226800.0
2007-08-03 09:40:00,28.58,28.59,28.51,28.54,220000.0,14.88,14.8852,14.8435,14.8591,220000.0
2007-08-03 09:50:00,28.55,28.57,28.45,28.49,406200.0,14.8643,14.8747,14.8123,14.8331,406200.0
2007-08-03 10:00:00,28.49,28.49,28.37,28.45,226400.0,14.8331,14.8331,14.7706,14.8123,226400.0
2007-08-03 10:10:00,28.45,28.57,28.45,28.52,171400.0,14.8123,14.8747,14.8123,14.8487,171400.0
2007-08-03 10:20:00,28.52,28.53,28.47,28.5,143100.0,14.8487,14.8539,14.8227,14.8383,143100.0
2007-08-03 10:30:00,28.51,28.53,28.36,28.42,215400.0,14.8435,14.8539,14.7654,14.7966,215400.0
2007-08-03 10:40:00,28.41,28.47,28.33,28.43,125800.0,14.7914,14.8227,14.7498,14.8019,125800.0
2007-08-03 10:50:00,28.43,28.47,28.37,28.4,127500.0,14.8019,14.8227,14.7706,14.7862,127500.0
2007-08-03 11:00:00,28.4,28.48,28.35,28.41,247700.0,14.7862,14.8279,14.7602,14.7914,247700.0
2007-08-03 11:10:00,28.41,28.45,28.3,28.33,170300.0,14.7914,14.8123,14.7342,14.7498,170300.0
2007-08-03 11:20:00,28.33,28.34,28.28,28.33,234000.0,14.7498,14.755,14.7238,14.7498,234000.0
2007-08-03 11:30:00,28.32,28.4,28.3,28.39,155600.0,14.7446,14.7862,14.7342,14.781,155600.0
2007-08-03 11:40:00,28.4,28.49,27.98,28.38,359900.0,14.7862,14.8331,14.5676,14.7758,359900.0
2007-08-03 11:50:00,28.38,28.47,28.28,28.44,200900.0,14.7758,14.8227,14.7238,14.8071,200900.0
2007-08-03 12:00:00,28.44,28.48,28.41,28.47,278000.0,14.8071,14.8279,14.7914,14.8227,278000.0
2007-08-03 12:10:00,28.47,28.5,28.43,28.48,154800.0,14.8227,14.8383,14.8019,14.8279,154800.0
2007-08-03 12:20:00,28.48,28.49,28.41,28.44,116900.0,14.8279,14.8331,14.7914,14.8071,116900.0
2007-08-03 12:30:00,28.45,28.49,28.43,28.44,1423200.0,14.8123,14.8331,14.8019,14.8071,1423200.0
2007-08-03 12:40:00,28.45,28.51,28.43,28.47,3219500.0,14.8123,14.8435,14.8019,14.8227,3219500.0
2007-08-03 12:50:00,28.47,28.47,28.39,28.4,213600.0,14.8227,14.8227,14.781,14.7862,213600.0
2007-08-03 13:00:00,28.39,28.46,28.38,28.46,271600.0,14.781,14.8175,14.7758,14.8175,271600.0
2007-08-03 13:10:00,28.46,28.49,28.44,28.45,106700.0,14.8175,14.8331,14.8071,14.8123,106700.0
2007-08-03 13:20:00,28.45,28.48,28.44,28.45,129300.0,14.8123,14.8279,14.8071,14.8123,129300.0
2007-08-03 13:30:00,28.44,28.46,28.37,28.37,199300.0,14.8071,14.8175,14.7706,14.7706,199300.0
2007-08-03 13:40:00,28.38,28.42,28.38,28.42,96700.0,14.7758,14.7966,14.7758,14.7966,96700.0
2007-08-03 13:50:00,28.42,28.48,28.42,28.45,201400.0,14.7966,14.8279,14.7966,14.8123,201400.0
2007-08-03 14:00:00,28.45,28.49,28.4,28.42,192000.0,14.8123,14.8331,14.7862,14.7966,192000.0
2007-08-03 14:10:00,28.43,28.43,28.28,28.33,227900.0,14.8019,14.8019,14.7238,14.7498,227900.0
2007-08-03 14:20:00,28.33,28.34,28.17,28.18,356900.0,14.7498,14.755,14.6665,14.6717,356900.0
2007-08-03 14:30:00,28.17,28.26,28.15,28.22,205700.0,14.6665,14.7133,14.6561,14.6925,205700.0
2007-08-03 14:40:00,28.22,28.26,28.17,28.17,206400.0,14.6925,14.7133,14.6665,14.6665,206400.0
2007-08-03 14:50:00,28.17,28.21,28.15,28.17,274700.0,14.6665,14.6873,14.6561,14.6665,274700.0
2007-08-03 15:00:00,28.18,28.19,28.1,28.13,388700.0,14.6717,14.6769,14.63,14.6457,388700.0
2007-08-03 15:10:00,28.12,28.26,28.11,28.17,341400.0,14.6405,14.7133,14.6352,14.6665,341400.0
2007-08-03 15:20:00,28.17,28.19,28.02,28.05,412900.0,14.6665,14.6769,14.5884,14.604,412900.0
2007-08-03 15:30:00,28.06,28.31,28.04,28.28,830200.0,14.6092,14.7394,14.5988,14.7238,830200.0
2007-08-03 15:40:00,28.28,28.28,28.15,28.17,729800.0,14.7238,14.7238,14.6561,14.6665,729800.0
2007-08-03 15:50:00,28.16,28.19,27.98,28.01,938400.0,14.6613,14.6769,14.5676,14.5832,938400.0
2007-08-06 09:30:00,28.1,28.47,28.1,28.17,352100.0,14.63,14.8227,14.63,14.6665,352100.0
2007-08-06 09:40:00,28.16,28.2,27.96,27.97,531500.0,14.6613,14.6821,14.5572,14.5624,531500.0
2007-08-06 09:50:00,27.97,27.97,27.48,27.83,1208700.0,14.5624,14.5624,14.3072,14.4895,1208700.0
2007-08-06 10:00:00,27.83,28.15,27.75,28.0,628600.0,14.4895,14.6561,14.4478,14.578,628600.0
2007-08-06 10:10:00,28.0,28.14,27.95,28.05,518100.0,14.578,14.6509,14.5519,14.604,518100.0
2007-08-06 10:20:00,28.05,28.08,27.98,28.02,790700.0,14.604,14.6196,14.5676,14.5884,790700.0
2007-08-06 10:30:00,28.03,28.14,28.02,28.06,250500.0,14.5936,14.6509,14.5884,14.6092,250500.0
2007-08-06 10:40:00,28.04,28.2,28.01,28.2,429400.0,14.5988,14.6821,14.5832,14.6821,429400.0
2007-08-06 10:50:00,28.18,28.19,28.0,28.1,323300.0,14.6717,14.6769,14.578,14.63,323300.0
2007-08-06 11:00:00,28.09,28.16,28.05,28.1,232300.0,14.6248,14.6613,14.604,14.63,232300.0
2007-08-06 11:10:00,28.1,28.18,28.07,28.15,251400.0,14.63,14.6717,14.6144,14.6561,251400.0
2007-08-06 11:20:00,28.15,28.19,28.08,28.09,213800.0,14.6561,14.6769,14.6196,14.6248,213800.0
2007-08-06 11:30:00,28.09,28.12,28.02,28.04,509700.0,14.6248,14.6405,14.5884,14.5988,509700.0
2007-08-06 11:40:00,28.03,28.1,28.03,28.07,259400.0,14.5936,14.63,14.5936,14.6144,259400.0
2007-08-06 11:50:00,28.06,28.07,28.01,28.02,303100.0,14.6092,14.6144,14.5832,14.5884,303100.0
2007-08-06 12:00:00,28.02,28.03,27.95,28.03,182900.0,14.5884,14.5936,14.5519,14.5936,182900.0
2007-08-06 12:10:00,28.03,28.08,28.01,28.04,351200.0,14.5936,14.6196,14.5832,14.5988,351200.0
2007-08-06 12:20:00,28.03,28.08,28.0,28.08,220500.0,14.5936,14.6196,14.578,14.6196,220500.0
2007-08-06 12:30:00,28.08,28.2,28.07,28.19,207000.0,14.6196,14.6821,14.6144,14.6769,207000.0
2007-08-06 12:40:00,28.19,28.28,28.17,28.25,230100.0,14.6769,14.7238,14.6665,14.7081,230100.0
2007-08-06 12:50:00,28.24,28.27,28.1,28.11,184600.0,14.7029,14.7186,14.63,14.6352,184600.0
2007-08-06 13:00:00,28.11,28.14,28.02,28.03,154800.0,14.6352,14.6509,14.5884,14.5936,154800.0
2007-08-06 13:10:00,28.02,28.11,27.98,28.1,217800.0,14.5884,14.6352,14.5676,14.63,217800.0
2007-08-06 13:20:00,28.1,28.12,28.05,28.09,244000.0,14.63,14.6405,14.604,14.6248,244000.0
2007-08-06 13:30:00,28.09,28.13,28.06,28.13,140400.0,14.6248,14.6457,14.6092,14.6457,140400.0
2007-08-06 13:40:00,28.13,28.14,28.06,28.06,139500.0,14.6457,14.6509,14.6092,14.6092,139500.0
2007-08-06 13:50:00,28.06,28.17,28.0,28.14,572800.0,14.6092,14.6665,14.578,14.6509,572800.0
2007-08-06 14:00:00,28.15,28.22,28.12,28.15,224700.0,14.6561,14.6925,14.6405,14.6561,224700.0
2007-08-06 14:10:00,28.16,28.32,28.1,28.26,239600.0,14.6613,14.7446,14.63,14.7133,239600.0
2007-08-06 14:20:00,28.26,28.28,28.1,28.13,292400.0,14.7133,14.7238,14.63,14.6457,292400.0
2007-08-06 14:30:00,28.14,28.3,28.13,28.3,195900.0,14.6509,14.7342,14.6457,14.7342,195900.0
2007-08-06 14:40:00,28.3,28.4,28.26,28.31,323600.0,14.7342,14.7862,14.7133,14.7394,323600.0
2007-08-06 14:50:00,28.3,28.39,28.27,28.33,266400.0,14.7342,14.781,14.7186,14.7498,266400.0
2007-08-06 15:00:00,28.32,28.39,28.27,28.38,320300.0,14.7446,14.781,14.7186,14.7758,320300.0
2007-08-06 15:10:00,28.37,28.4,28.29,28.3,392400.0,14.7706,14.7862,14.729,14.7342,392400.0
2007-08-06 15:20:00,28.3,28.33,28.25,28.26,381100.0,14.7342,14.7498,14.7081,14.7133,381100.0
2007-08-06 15:30:00,28.26,28.3,28.23,28.24,463500.0,14.7133,14.7342,14.6977,14.7029,463500.0
2007-08-06 15:40:00,28.24,28.55,28.23,28.49,694900.0,14.7029,14.8643,14.6977,14.8331,694900.0
2007-08-06 15:50:00,28.48,28.62,28.43,28.54,982500.0,14.8279,14.9008,14.8019,14.8591,982500.0
2007-08-07 09:30:00,28.28,28.62,28.28,28.58,208900.0,14.7238,14.9008,14.7238,14.88,208900.0
2007-08-07 09:40:00,28.59,28.63,28.47,28.5,190400.0,14.8852,14.906,14.8227,14.8383,190400.0
2007-08-07 09:50:00,28.52,28.66,28.49,28.64,456200.0,14.8487,14.9216,14.8331,14.9112,456200.0
2007-08-07 10:00:00,28.64,28.73,28.62,28.65,328200.0,14.9112,14.958,14.9008,14.9164,328200.0
2007-08-07 10:10:00,28.65,28.68,28.59,28.64,453500.0,14.9164,14.932,14.8852,14.9112,453500.0
2007-08-07 10:20:00,28.63,28.67,28.61,28.65,370400.0,14.906,14.9268,14.8956,14.9164,370400.0
2007-08-07 10:30:00,28.66,28.66,28.54,28.58,284800.0,14.9216,14.9216,14.8591,14.88,284800.0
2007-08-07 10:40:00,28.58,28.61,28.47,28.52,744900.0,14.88,14.8956,14.8227,14.8487,744900.0
2007-08-07 10:50:00,28.52,28.61,28.51,28.58,718600.0,14.8487,14.8956,14.8435,14.88,718600.0
2007-08-07 11:00:00,28.57,28.62,28.55,28.56,194700.0,14.8747,14.9008,14.8643,14.8695,194700.0
2007-08-07 11:10:00,28.55,28.57,28.51,28.54,235400.0,14.8643,14.8747,14.8435,14.8591,235400.0
2007-08-07 11:20:00,28.53,28.6,28.53,28.6,306000.0,14.8539,14.8904,14.8539,14.8904,306000.0
2007-08-07 11:30:00,28.6,28.62,28.59,28.62,160100.0,14.8904,14.9008,14.8852,14.9008,160100.0
2007-08-07 11:40:00,28.62,28.75,28.61,28.69,166600.0,14.9008,14.9685,14.8956,14.9372,166600.0
2007-08-07 11:50:00,28.7,28.72,28.58,28.69,340600.0,14.9424,14.9528,14.88,14.9372,340600.0
2007-08-07 12:00:00,28.69,28.76,28.65,28.73,449000.0,14.9372,14.9737,14.9164,14.958,449000.0
2007-08-07 12:10:00,28.73,28.84,28.63,28.72,387100.0,14.958,15.0153,14.906,14.9528,387100.0
2007-08-07 12:20:00,28.71,28.71,28.67,28.67,649200.0,14.9476,14.9476,14.9268,14.9268,649200.0
2007-08-07 12:30:00,28.67,28.68,28.61,28.62,129000.0,14.9268,14.932,14.8956,14.9008,129000.0
2007-08-07 12:40:00,28.62,28.67,28.6,28.62,229200.0,14.9008,14.9268,14.8904,14.9008,229200.0
2007-08-07 12:50:00,28.61,28.7,28.61,28.68,120700.0,14.8956,14.9424,14.8956,14.932,120700.0
2007-08-07 13:00:00,28.67,28.72,28.66,28.72,82700.0,14.9268,14.9528,14.9216,14.9528,82700.0
2007-08-07 13:10:00,28.72,28.72,28.65,28.69,146400.0,14.9528,14.9528,14.9164,14.9372,146400.0
2007-08-07 13:20:00,28.7,28.73,28.66,28.71,138500.0,14.9424,14.958,14.9216,14.9476,138500.0
2007-08-07 13:30:00,28.7,28.73,28.65,28.66,119400.0,14.9424,14.958,14.9164,14.9216,119400.0
2007-08-07 13:40:00,28.66,28.71,28.64,28.71,110400.0,14.9216,14.9476,14.9112,14.9476,110400.0
2007-08-07 13:50:00,28.71,28.76,28.67,28.76,718400.0,14.9476,14.9737,14.9268,14.9737,718400.0
2007-08-07 14:00:00,28.76,28.8,28.69,28.75,306000.0,14.9737,14.9945,14.9372,14.9685,306000.0
2007-08-07 14:10:00,28.75,28.82,28.6,28.62,439000.0,14.9685,15.0049,14.8904,14.9008,439000.0
2007-08-07 14:20:00,28.63,28.83,28.62,28.65,396700.0,14.906,15.0101,14.9008,14.9164,396700.0
2007-08-07 14:30:00,28.65,28.72,28.63,28.69,548000.0,14.9164,14.9528,14.906,14.9372,548000.0
2007-08-07 14:40:00,28.69,28.8,28.65,28.79,311700.0,14.9372,14.9945,14.9164,14.9893,311700.0
2007-08-07 14:50:00,28.79,28.87,28.75,28.86,395000.0,14.9893,15.0309,14.9685,15.0257,395000.0
2007-08-07 15:00:00,28.86,29.0,28.86,28.89,486000.0,15.0257,15.0986,15.0257,15.0414,486000.0
2007-08-07 15:10:00,28.89,28.97,28.84,28.94,427500.0,15.0414,15.083,15.0153,15.0674,427500.0
2007-08-07 15:20:00,28.95,29.03,28.92,29.03,431000.0,15.0726,15.1142,15.057,15.1142,431000.0
2007-08-07 15:30:00,29.03,29.09,29.01,29.02,549900.0,15.1142,15.1455,15.1038,15.109,549900.0
2007-08-07 15:40:00,29.03,29.04,28.82,28.83,655400.0,15.1142,15.1194,15.0049,15.0101,655400.0
2007-08-07 15:50:00,28.83,28.95,28.8,28.9,875900.0,15.0101,15.0726,14.9945,15.0466,875900.0
2007-08-08 09:30:00,28.98,28.98,28.88,28.96,217400.0,15.0882,15.0882,15.0361,15.0778,217400.0
2007-08-08 09:40:00,28.96,29.03,28.92,29.0,270200.0,15.0778,15.1142,15.057,15.0986,270200.0
2007-08-08 09:50:00,29.0,29.09,28.99,29.07,253800.0,15.0986,15.1455,15.0934,15.1351,253800.0
2007-08-08 10:00:00,29.07,29.28,29.06,29.24,439600.0,15.1351,15.2444,15.1299,15.2236,439600.0
2007-08-08 10:10:00,29.24,29.28,29.2,29.23,398000.0,15.2236,15.2444,15.2027,15.2184,398000.0
2007-08-08 10:20:00,29.23,29.57,29.23,29.52,604600.0,15.2184,15.3954,15.2184,15.3694,604600.0
2007-08-08 10:30:00,29.53,29.72,29.5,29.65,555900.0,15.3746,15.4735,15.3589,15.437,555900.0
2007-08-08 10:40:00,29.64,29.67,29.53,29.6,387800.0,15.4318,15.4475,15.3746,15.411,387800.0
2007-08-08 10:50:00,29.6,29.62,29.45,29.48,211500.0,15.411,15.4214,15.3329,15.3485,211500.0
2007-08-08 11:00:00,29.48,29.48,29.39,29.39,355600.0,15.3485,15.3485,15.3017,15.3017,355600.0
2007-08-08 11:10:00,29.39,29.47,29.3,29.3,265600.0,15.3017,15.3433,15.2548,15.2548,265600.0
2007-08-08 11:20:00,29.29,29.49,29.29,29.46,392400.0,15.2496,15.3537,15.2496,15.3381,392400.0
2007-08-08 11:30:00,29.46,29.49,29.39,29.47,190000.0,15.3381,15.3537,15.3017,15.3433,190000.0
2007-08-08 11:40:00,29.47,29.47,29.43,29.45,234400.0,15.3433,15.3433,15.3225,15.3329,234400.0
2007-08-08 11:50:00,29.44,29.45,29.36,29.4,103700.0,15.3277,15.3329,15.2861,15.3069,103700.0
2007-08-08 12:00:00,29.4,29.43,29.36,29.41,411900.0,15.3069,15.3225,15.2861,15.3121,411900.0
2007-08-08 12:10:00,29.42,29.42,29.36,29.38,118200.0,15.3173,15.3173,15.2861,15.2965,118200.0
2007-08-08 12:20:00,29.39,29.48,29.39,29.47,156900.0,15.3017,15.3485,15.3017,15.3433,156900.0
2007-08-08 12:30:00,29.47,29.49,29.43,29.48,225200.0,15.3433,15.3537,15.3225,15.3485,225200.0
2007-08-08 12:40:00,29.48,29.5,29.43,29.49,938700.0,15.3485,15.3589,15.3225,15.3537,938700.0
2007-08-08 12:50:00,29.49,29.52,29.41,29.5,332500.0,15.3537,15.3694,15.3121,15.3589,332500.0
2007-08-08 13:00:00,29.51,29.63,29.49,29.56,286100.0,15.3641,15.4266,15.3537,15.3902,286100.0
2007-08-08 13:10:00,29.55,29.67,29.55,29.65,338500.0,15.385,15.4475,15.385,15.437,338500.0
2007-08-08 13:20:00,29.65,29.73,29.63,29.7,200400.0,15.437,15.4787,15.4266,15.4631,200400.0
2007-08-08 13:30:00,29.7,29.85,29.65,29.78,430700.0,15.4631,15.5412,15.437,15.5047,430700.0
2007-08-08 13:40:00,29.79,29.86,29.75,29.79,186700.0,15.5099,15.5464,15.4891,15.5099,186700.0
2007-08-08 13:50:00,29.78,29.79,29.67,29.68,133200.0,15.5047,15.5099,15.4475,15.4527,133200.0
2007-08-08 14:00:00,29.68,29.72,29.64,29.66,200700.0,15.4527,15.4735,15.4318,15.4422,200700.0
2007-08-08 14:10:00,29.67,29.85,29.65,29.84,379200.0,15.4475,15.5412,15.437,15.536,379200.0
2007-08-08 14:20:00,29.84,29.9,29.82,29.82,333600.0,15.536,15.5672,15.5255,15.5255,333600.0
2007-08-08 14:30:00,29.82,29.82,29.73,29.73,268300.0,15.5255,15.5255,15.4787,15.4787,268300.0
2007-08-08 14:40:00,29.73,29.74,29.64,29.65,419600.0,15.4787,15.4839,15.4318,15.437,419600.0
2007-08-08 14:50:00,29.65,29.66,29.6,29.61,319300.0,15.437,15.4422,15.411,15.4162,319300.0
2007-08-08 15:00:00,29.61,29.66,29.56,29.57,425300.0,15.4162,15.4422,15.3902,15.3954,425300.0
2007-08-08 15:10:00,29.56,29.64,29.51,29.63,464500.0,15.3902,15.4318,15.3641,15.4266,464500.0
2007-08-08 15:20:00,29.63,29.84,29.46,29.58,689600.0,15.4266,15.536,15.3381,15.4006,689600.0
2007-08-08 15:30:00,29.59,29.77,29.49,29.66,641200.0,15.4058,15.4995,15.3537,15.4422,641200.0
2007-08-08 15:40:00,29.66,29.75,29.55,29.68,812100.0,15.4422,15.4891,15.385,15.4527,812100.0
2007-08-08 15:50:00,29.69,29.99,29.68,29.91,1205000.0,15.4579,15.6141,15.4527,15.5724,1205000.0
2007-08-09 09:30:00,29.23,29.65,29.11,29.64,693900.0,15.2184,15.437,15.1559,15.4318,693900.0
2007-08-09 09:40:00,29.65,29.8,29.43,29.79,537800.0,15.437,15.5151,15.3225,15.5099,537800.0
2007-08-09 09:50:00,29.78,29.81,29.48,29.57,444100.0,15.5047,15.5203,15.3485,15.3954,444100.0
2007-08-09 10:00:00,29.58,29.62,29.45,29.49,386800.0,15.4006,15.4214,15.3329,15.3537,386800.0
2007-08-09 10:10:00,29.49,29.65,29.43,29.46,978000.0,15.3537,15.437,15.3225,15.3381,978000.0
2007-08-09 10:20:00,29.46,29.47,29.33,29.34,390900.0,15.3381,15.3433,15.2704,15.2756,390900.0
2007-08-09 10:30:00,29.34,29.5,29.34,29.39,614500.0,15.2756,15.3589,15.2756,15.3017,614500.0
2007-08-09 10:40:00,29.38,29.55,29.37,29.4,369600.0,15.2965,15.385,15.2913,15.3069,369600.0
2007-08-09 10:50:00,29.4,29.42,29.36,29.38,138200.0,15.3069,15.3173,15.2861,15.2965,138200.0
2007-08-09 11:00:00,29.38,29.55,29.34,29.38,965500.0,15.2965,15.385,15.2756,15.2965,965500.0
2007-08-09 11:10:00,29.39,29.4,29.33,29.35,259100.0,15.3017,15.3069,15.2704,15.2808,259100.0
2007-08-09 11:20:00,29.35,29.4,29.32,29.34,306100.0,15.2808,15.3069,15.2652,15.2756,306100.0
2007-08-09 11:30:00,29.34,29.4,29.33,29.35,483000.0,15.2756,15.3069,15.2704,15.2808,483000.0
2007-08-09 11:40:00,29.36,29.4,29.34,29.39,486100.0,15.2861,15.3069,15.2756,15.3017,486100.0
2007-08-09 11:50:00,29.39,29.46,29.35,29.43,221900.0,15.3017,15.3381,15.2808,15.3225,221900.0
2007-08-09 12:00:00,29.43,29.5,29.41,29.43,222000.0,15.3225,15.3589,15.3121,15.3225,222000.0
2007-08-09 12:10:00,29.43,29.49,29.4,29.43,272400.0,15.3225,15.3537,15.3069,15.3225,272400.0
2007-08-09 12:20:00,29.43,29.47,29.35,29.45,368700.0,15.3225,15.3433,15.2808,15.3329,368700.0
2007-08-09 12:30:00,29.45,29.46,29.4,29.42,170900.0,15.3329,15.3381,15.3069,15.3173,170900.0
2007-08-09 12:40:00,29.42,29.52,29.41,29.46,391700.0,15.3173,15.3694,15.3121,15.3381,391700.0
2007-08-09 12:50:00,29.46,29.48,29.34,29.35,384600.0,15.3381,15.3485,15.2756,15.2808,384600.0
2007-08-09 13:00:00,29.35,29.36,29.22,29.26,476600.0,15.2808,15.2861,15.2132,15.234,476600.0
2007-08-09 13:10:00,29.26,29.35,29.09,29.1,874000.0,15.234,15.2808,15.1455,15.1507,874000.0
2007-08-09 13:20:00,29.1,29.21,29.07,29.17,414600.0,15.1507,15.208,15.1351,15.1871,414600.0
2007-08-09 13:30:00,29.17,29.19,29.02,29.05,507200.0,15.1871,15.1975,15.109,15.1247,507200.0
2007-08-09 13:40:00,29.04,29.12,28.97,29.03,545600.0,15.1194,15.1611,15.083,15.1142,545600.0
2007-08-09 13:50:00,29.03,29.09,28.97,28.99,314400.0,15.1142,15.1455,15.083,15.0934,314400.0
2007-08-09 14:00:00,28.99,29.06,28.95,28.97,287600.0,15.0934,15.1299,15.0726,15.083,287600.0
2007-08-09 14:10:00,28.96,28.96,28.69,28.9,511700.0,15.0778,15.0778,14.9372,15.0466,511700.0
2007-08-09 14:20:00,28.9,28.91,28.55,28.6,407400.0,15.0466,15.0518,14.8643,14.8904,407400.0
2007-08-09 14:30:00,28.6,28.81,28.43,28.8,640900.0,14.8904,14.9997,14.8019,14.9945,640900.0
2007-08-09 14:40:00,28.83,28.94,28.67,28.77,483600.0,15.0101,15.0674,14.9268,14.9789,483600.0
2007-08-09 14:50:00,28.76,28.77,28.57,28.61,922300.0,14.9737,14.9789,14.8747,14.8956,922300.0
2007-08-09 15:00:00,28.62,28.69,28.45,28.68,820100.0,14.9008,14.9372,14.8123,14.932,820100.0
2007-08-09 15:10:00,28.67,28.82,28.64,28.75,500300.0,14.9268,15.0049,14.9112,14.9685,500300.0
2007-08-09 15:20:00,28.75,28.79,28.47,28.49,734400.0,14.9685,14.9893,14.8227,14.8331,734400.0
2007-08-09 15:30:00,28.49,28.52,28.0,28.16,1453800.0,14.8331,14.8487,14.578,14.6613,1453800.0
2007-08-09 15:40:00,28.16,28.61,28.14,28.53,1162000.0,14.6613,14.8956,14.6509,14.8539,1162000.0
2007-08-09 15:50:00,28.53,28.53,28.25,28.25,1751900.0,14.8539,14.8539,14.7081,14.7081,1751900.0
2007-08-10 09:30:00,27.52,28.3,27.51,28.25,469800.0,14.3281,14.7342,14.3229,14.7081,469800.0
2007-08-10 09:40:00,28.28,28.29,27.7,27.85,1094500.0,14.7238,14.729,14.4218,14.4999,1094500.0
2007-08-10 09:50:00,27.84,28.09,27.69,28.0,488300.0,14.4947,14.6248,14.4166,14.578,488300.0
2007-08-10 10:00:00,28.0,28.18,27.97,28.15,957900.0,14.578,14.6717,14.5624,14.6561,957900.0
2007-08-10 10:10:00,28.15,28.47,28.13,28.4,570900.0,14.6561,14.8227,14.6457,14.7862,570900.0
2007-08-10 10:20:00,28.4,28.71,28.23,28.54,1057000.0,14.7862,14.9476,14.6977,14.8591,1057000.0
2007-08-10 10:30:00,28.53,28.55,28.3,28.45,803400.0,14.8539,14.8643,14.7342,14.8123,803400.0
2007-08-10 10:40:00,28.45,28.51,28.37,28.38,510200.0,14.8123,14.8435,14.7706,14.7758,510200.0
2007-08-10 10:50:00,28.38,28.5,28.31,28.46,310600.0,14.7758,14.8383,14.7394,14.8175,310600.0
2007-08-10 11:00:00,28.47,28.8,28.46,28.58,578500.0,14.8227,14.9945,14.8175,14.88,578500.0
2007-08-10 11:10:00,28.58,28.74,28.48,28.51,203800.0,14.88,14.9633,14.8279,14.8435,203800.0
2007-08-10 11:20:00,28.53,28.57,28.34,28.35,229100.0,14.8539,14.8747,14.755,14.7602,229100.0
2007-08-10 11:30:00,28.35,28.59,28.24,28.35,245000.0,14.7602,14.8852,14.7029,14.7602,245000.0
2007-08-10 11:40:00,28.34,28.4,28.25,28.39,133700.0,14.755,14.7862,14.7081,14.781,133700.0
2007-08-10 11:50:00,28.4,28.45,28.3,28.36,165000.0,14.7862,14.8123,14.7342,14.7654,165000.0
2007-08-10 12:00:00,28.38,28.59,28.31,28.53,186600.0,14.7758,14.8852,14.7394,14.8539,186600.0
2007-08-10 12:10:00,28.54,28.72,28.45,28.7,203200.0,14.8591,14.9528,14.8123,14.9424,203200.0
2007-08-10 12:20:00,28.71,28.75,28.6,28.68,198400.0,14.9476,14.9685,14.8904,14.932,198400.0
2007-08-10 12:30:00,28.69,28.7,28.59,28.67,223500.0,14.9372,14.9424,14.8852,14.9268,223500.0
2007-08-10 12:40:00,28.66,28.68,28.52,28.53,142100.0,14.9216,14.932,14.8487,14.8539,142100.0
2007-08-10 12:50:00,28.53,28.67,28.52,28.58,160000.0,14.8539,14.9268,14.8487,14.88,160000.0
2007-08-10 13:00:00,28.58,28.63,28.57,28.61,79000.0,14.88,14.906,14.8747,14.8956,79000.0
2007-08-10 13:10:00,28.63,28.69,28.54,28.58,130200.0,14.906,14.9372,14.8591,14.88,130200.0
2007-08-10 13:20:00,28.57,28.66,28.48,28.5,480900.0,14.8747,14.9216,14.8279,14.8383,480900.0
2007-08-10 13:30:00,28.5,28.54,28.42,28.53,222800.0,14.8383,14.8591,14.7966,14.8539,222800.0
2007-08-10 13:40:00,28.52,28.55,28.45,28.49,284600.0,14.8487,14.8643,14.8123,14.8331,284600.0
2007-08-10 13:50:00,28.49,28.62,28.38,28.53,197100.0,14.8331,14.9008,14.7758,14.8539,197100.0
2007-08-10 14:00:00,28.54,28.77,28.51,28.68,193800.0,14.8591,14.9789,14.8435,14.932,193800.0
2007-08-10 14:10:00,28.68,28.68,28.51,28.56,240700.0,14.932,14.932,14.8435,14.8695,240700.0
2007-08-10 14:20:00,28.55,28.86,28.55,28.71,197100.0,14.8643,15.0257,14.8643,14.9476,197100.0
2007-08-10 14:30:00,28.71,28.78,28.63,28.77,271300.0,14.9476,14.9841,14.906,14.9789,271300.0
2007-08-10 14:40:00,28.76,28.88,28.69,28.76,256100.0,14.9737,15.0361,14.9372,14.9737,256100.0
2007-08-10 14:50:00,28.76,28.9,28.65,28.86,231200.0,14.9737,15.0466,14.9164,15.0257,231200.0
2007-08-10 15:00:00,28.84,28.9,28.79,28.82,439800.0,15.0153,15.0466,14.9893,15.0049,439800.0
2007-08-10 15:10:00,28.83,28.84,28.61,28.61,312700.0,15.0101,15.0153,14.8956,14.8956,312700.0
2007-08-10 15:20:00,28.61,28.92,28.6,28.9,445500.0,14.8956,15.057,14.8904,15.0466,445500.0
2007-08-10 15:30:00,28.9,28.9,28.67,28.72,451600.0,15.0466,15.0466,14.9268,14.9528,451600.0
2007-08-10 15:40:00,28.72,28.9,28.72,28.77,530500.0,14.9528,15.0466,14.9528,14.9789,530500.0
2007-08-10 15:50:00,28.78,28.99,28.74,28.8,1186500.0,14.9841,15.0934,14.9633,14.9945,1186500.0
2007-08-13 09:30:00,28.85,29.25,28.85,29.04,625100.0,15.0205,15.2288,15.0205,15.1194,625100.0
2007-08-13 09:40:00,29.04,29.29,29.03,29.14,477200.0,15.1194,15.2496,15.1142,15.1715,477200.0
2007-08-13 09:50:00,29.14,29.25,29.13,29.25,212300.0,15.1715,15.2288,15.1663,15.2288,212300.0
2007-08-13 10:00:00,29.25,29.3,29.13,29.3,334200.0,15.2288,15.2548,15.1663,15.2548,334200.0
2007-08-13 10:10:00,29.3,29.32,29.24,29.28,542900.0,15.2548,15.2652,15.2236,15.2444,542900.0
2007-08-13 10:20:00,29.29,29.32,29.21,29.24,297000.0,15.2496,15.2652,15.208,15.2236,297000.0
2007-08-13 10:30:00,29.25,29.28,29.18,29.18,197400.0,15.2288,15.2444,15.1923,15.1923,197400.0
2007-08-13 10:40:00,29.18,29.19,28.99,29.0,200700.0,15.1923,15.1975,15.0934,15.0986,200700.0
2007-08-13 10:50:00,29.01,29.05,28.68,28.91,346700.0,15.1038,15.1247,14.932,15.0518,346700.0
2007-08-13 11:00:00,28.92,28.92,28.81,28.86,312300.0,15.057,15.057,14.9997,15.0257,312300.0
2007-08-13 11:10:00,28.86,28.93,28.86,28.89,131600.0,15.0257,15.0622,15.0257,15.0414,131600.0
2007-08-13 11:20:00,28.89,29.1,28.89,29.09,225900.0,15.0414,15.1507,15.0414,15.1455,225900.0
2007-08-13 11:30:00,29.1,29.15,29.01,29.08,203900.0,15.1507,15.1767,15.1038,15.1403,203900.0
2007-08-13 11:40:00,29.09,29.1,29.03,29.04,82600.0,15.1455,15.1507,15.1142,15.1194,82600.0
2007-08-13 11:50:00,29.05,29.06,28.96,29.05,95500.0,15.1247,15.1299,15.0778,15.1247,95500.0
2007-08-13 12:00:00,29.06,29.1,29.01,29.1,90300.0,15.1299,15.1507,15.1038,15.1507,90300.0
2007-08-13 12:10:00,29.1,29.11,29.04,29.06,82400.0,15.1507,15.1559,15.1194,15.1299,82400.0
2007-08-13 12:20:00,29.06,29.08,29.03,29.04,93700.0,15.1299,15.1403,15.1142,15.1194,93700.0
2007-08-13 12:30:00,29.03,29.1,29.02,29.1,60400.0,15.1142,15.1507,15.109,15.1507,60400.0
2007-08-13 12:40:00,29.1,29.1,28.94,29.01,214200.0,15.1507,15.1507,15.0674,15.1038,214200.0
2007-08-13 12:50:00,29.01,29.02,28.97,29.01,205300.0,15.1038,15.109,15.083,15.1038,205300.0
2007-08-13 13:00:00,29.0,29.03,28.97,28.98,231500.0,15.0986,15.1142,15.083,15.0882,231500.0
2007-08-13 13:10:00,28.97,28.98,28.95,28.97,106800.0,15.083,15.0882,15.0726,15.083,106800.0
2007-08-13 13:20:00,28.97,29.0,28.94,29.0,198700.0,15.083,15.0986,15.0674,15.0986,198700.0
2007-08-13 13:30:00,29.0,29.07,28.99,29.04,142400.0,15.0986,15.1351,15.0934,15.1194,142400.0
2007-08-13 13:40:00,29.04,29.05,29.0,29.02,130200.0,15.1194,15.1247,15.0986,15.109,130200.0
2007-08-13 13:50:00,29.01,29.07,29.0,29.06,188800.0,15.1038,15.1351,15.0986,15.1299,188800.0
2007-08-13 14:00:00,29.06,29.12,29.01,29.08,164100.0,15.1299,15.1611,15.1038,15.1403,164100.0
2007-08-13 14:10:00,29.08,29.09,29.03,29.04,101800.0,15.1403,15.1455,15.1142,15.1194,101800.0
2007-08-13 14:20:00,29.04,29.09,29.01,29.09,198100.0,15.1194,15.1455,15.1038,15.1455,198100.0
2007-08-13 14:30:00,29.08,29.11,29.06,29.09,101000.0,15.1403,15.1559,15.1299,15.1455,101000.0
2007-08-13 14:40:00,29.09,29.1,29.04,29.06,115600.0,15.1455,15.1507,15.1194,15.1299,115600.0
2007-08-13 14:50:00,29.06,29.1,29.0,29.0,348900.0,15.1299,15.1507,15.0986,15.0986,348900.0
2007-08-13 15:00:00,29.01,29.06,28.95,29.05,144600.0,15.1038,15.1299,15.0726,15.1247,144600.0
2007-08-13 15:10:00,29.06,29.09,28.98,29.03,153700.0,15.1299,15.1455,15.0882,15.1142,153700.0
2007-08-13 15:20:00,29.03,29.03,28.92,28.99,194800.0,15.1142,15.1142,15.057,15.0934,194800.0
2007-08-13 15:30:00,29.0,29.09,28.97,29.09,273500.0,15.0986,15.1455,15.083,15.1455,273500.0
2007-08-13 15:40:00,29.08,29.2,29.01,29.04,389600.0,15.1403,15.2027,15.1038,15.1194,389600.0
2007-08-13 15:50:00,29.03,29.07,28.91,29.01,504400.0,15.1142,15.1351,15.0518,15.1038,504400.0
2007-08-14 09:30:00,29.08,29.08,28.72,28.91,188400.0,15.1403,15.1403,14.9528,15.0518,188400.0
2007-08-14 09:40:00,28.93,29.01,28.89,28.96,143400.0,15.0622,15.1038,15.0414,15.0778,143400.0
2007-08-14 09:50:00,28.96,29.1,28.92,29.07,131700.0,15.0778,15.1507,15.057,15.1351,131700.0
2007-08-14 10:00:00,29.07,29.07,28.71,28.73,239000.0,15.1351,15.1351,14.9476,14.958,239000.0
2007-08-14 10:10:00,28.72,28.9,28.65,28.78,203500.0,14.9528,15.0466,14.9164,14.9841,203500.0
2007-08-14 10:20:00,28.79,28.91,28.75,28.76,136500.0,14.9893,15.0518,14.9685,14.9737,136500.0
2007-08-14 10:30:00,28.76,28.88,28.73,28.85,74600.0,14.9737,15.0361,14.958,15.0205,74600.0
2007-08-14 10:40:00,28.86,28.87,28.79,28.87,54900.0,15.0257,15.0309,14.9893,15.0309,54900.0
2007-08-14 10:50:00,28.87,28.89,28.7,28.75,171600.0,15.0309,15.0414,14.9424,14.9685,171600.0
2007-08-14 11:00:00,28.75,28.77,28.6,28.7,155200.0,14.9685,14.9789,14.8904,14.9424,155200.0
2007-08-14 11:10:00,28.7,28.76,28.67,28.72,133800.0,14.9424,14.9737,14.9268,14.9528,133800.0
2007-08-14 11:20:00,28.73,28.73,28.6,28.64,86000.0,14.958,14.958,14.8904,14.9112,86000.0
2007-08-14 11:30:00,28.65,28.69,28.6,28.69,113100.0,14.9164,14.9372,14.8904,14.9372,113100.0
2007-08-14 11:40:00,28.68,28.71,28.62,28.64,126200.0,14.932,14.9476,14.9008,14.9112,126200.0
2007-08-14 11:50:00,28.63,28.78,28.62,28.71,268900.0,14.906,14.9841,14.9008,14.9476,268900.0
2007-08-14 12:00:00,28.71,28.78,28.7,28.75,144500.0,14.9476,14.9841,14.9424,14.9685,144500.0
2007-08-14 12:10:00,28.76,28.8,28.75,28.8,78500.0,14.9737,14.9945,14.9685,14.9945,78500.0
2007-08-14 12:20:00,28.8,28.8,28.72,28.75,79200.0,14.9945,14.9945,14.9528,14.9685,79200.0
2007-08-14 12:30:00,28.73,28.75,28.7,28.73,60000.0,14.958,14.9685,14.9424,14.958,60000.0
2007-08-14 12:40:00,28.73,28.77,28.68,28.74,125400.0,14.958,14.9789,14.932,14.9633,125400.0
2007-08-14 12:50:00,28.75,28.8,28.72,28.79,141700.0,14.9685,14.9945,14.9528,14.9893,141700.0
2007-08-14 13:00:00,28.79,28.81,28.74,28.78,89600.0,14.9893,14.9997,14.9633,14.9841,89600.0
2007-08-14 13:10:00,28.77,28.79,28.68,28.78,111400.0,14.9789,14.9893,14.932,14.9841,111400.0
2007-08-14 13:20:00,28.79,28.8,28.71,28.77,140800.0,14.9893,14.9945,14.9476,14.9789,140800.0
2007-08-14 13:30:00,28.77,28.95,28.75,28.81,186800.0,14.9789,15.0726,14.9685,14.9997,186800.0
2007-08-14 13:40:00,28.81,28.81,28.65,28.68,107600.0,14.9997,14.9997,14.9164,14.932,107600.0
2007-08-14 13:50:00,28.68,28.72,28.55,28.68,455100.0,14.932,14.9528,14.8643,14.932,455100.0
2007-08-14 14:00:00,28.67,28.7,28.55,28.57,172500.0,14.9268,14.9424,14.8643,14.8747,172500.0
2007-08-14 14:10:00,28.57,28.78,28.56,28.76,142200.0,14.8747,14.9841,14.8695,14.9737,142200.0
2007-08-14 14:20:00,28.77,28.78,28.66,28.68,91000.0,14.9789,14.9841,14.9216,14.932,91000.0
2007-08-14 14:30:00,28.68,28.8,28.61,28.69,234000.0,14.932,14.9945,14.8956,14.9372,234000.0
2007-08-14 14:40:00,28.69,28.69,28.54,28.63,126300.0,14.9372,14.9372,14.8591,14.906,126300.0
2007-08-14 14:50:00,28.63,28.7,28.61,28.67,117800.0,14.906,14.9424,14.8956,14.9268,117800.0
2007-08-14 15:00:00,28.68,28.75,28.66,28.67,149700.0,14.932,14.9685,14.9216,14.9268,149700.0
2007-08-14 15:10:00,28.67,28.78,28.64,28.72,247400.0,14.9268,14.9841,14.9112,14.9528,247400.0
2007-08-14 15:20:00,28.73,28.78,28.6,28.65,356400.0,14.958,14.9841,14.8904,14.9164,356400.0
2007-08-14 15:30:00,28.64,28.67,28.5,28.54,1497000.0,14.9112,14.9268,14.8383,14.8591,1497000.0
2007-08-14 15:40:00,28.54,28.61,28.48,28.58,601200.0,14.8591,14.8956,14.8279,14.88,601200.0
2007-08-14 15:50:00,28.58,28.61,28.5,28.5,578800.0,14.88,14.8956,14.8383,14.8383,578800.0
2007-08-15 09:30:00,28.5,28.5,28.18,28.22,777500.0,14.8383,14.8383,14.6717,14.6925,777500.0
2007-08-15 09:40:00,28.22,28.4,28.15,28.3,300100.0,14.6925,14.7862,14.6561,14.7342,300100.0
2007-08-15 09:50:00,28.31,28.5,28.25,28.44,379900.0,14.7394,14.8383,14.7081,14.8071,379900.0
2007-08-15 10:00:00,28.45,28.5,28.34,28.39,452800.0,14.8123,14.8383,14.755,14.781,452800.0
2007-08-15 10:10:00,28.37,28.48,28.32,28.43,149800.0,14.7706,14.8279,14.7446,14.8019,149800.0
2007-08-15 10:20:00,28.42,28.7,28.41,28.66,362200.0,14.7966,14.9424,14.7914,14.9216,362200.0
2007-08-15 10:30:00,28.66,28.7,28.42,28.53,800600.0,14.9216,14.9424,14.7966,14.8539,800600.0
2007-08-15 10:40:00,28.54,28.57,28.5,28.52,100400.0,14.8591,14.8747,14.8383,14.8487,100400.0
2007-08-15 10:50:00,28.52,28.58,28.49,28.58,254000.0,14.8487,14.88,14.8331,14.88,254000.0
2007-08-15 11:00:00,28.58,28.7,28.48,28.52,138700.0,14.88,14.9424,14.8279,14.8487,138700.0
2007-08-15 11:10:00,28.52,28.59,28.5,28.51,98300.0,14.8487,14.8852,14.8383,14.8435,98300.0
2007-08-15 11:20:00,28.51,28.57,28.49,28.52,175800.0,14.8435,14.8747,14.8331,14.8487,175800.0
2007-08-15 11:30:00,28.51,28.54,28.48,28.54,154400.0,14.8435,14.8591,14.8279,14.8591,154400.0
2007-08-15 11:40:00,28.53,28.58,28.48,28.48,203800.0,14.8539,14.88,14.8279,14.8279,203800.0
2007-08-15 11:50:00,28.47,28.5,28.4,28.5,110700.0,14.8227,14.8383,14.7862,14.8383,110700.0
2007-08-15 12:00:00,28.5,28.54,28.43,28.43,121400.0,14.8383,14.8591,14.8019,14.8019,121400.0
2007-08-15 12:10:00,28.43,28.53,28.41,28.45,177200.0,14.8019,14.8539,14.7914,14.8123,177200.0
2007-08-15 12:20:00,28.45,28.48,28.44,28.45,124300.0,14.8123,14.8279,14.8071,14.8123,124300.0
2007-08-15 12:30:00,28.45,28.53,28.44,28.52,154300.0,14.8123,14.8539,14.8071,14.8487,154300.0
2007-08-15 12:40:00,28.52,28.6,28.46,28.6,106200.0,14.8487,14.8904,14.8175,14.8904,106200.0
2007-08-15 12:50:00,28.6,28.62,28.49,28.51,88300.0,14.8904,14.9008,14.8331,14.8435,88300.0
2007-08-15 13:00:00,28.51,28.53,28.49,28.5,63700.0,14.8435,14.8539,14.8331,14.8383,63700.0
2007-08-15 13:10:00,28.5,28.55,28.49,28.51,149300.0,14.8383,14.8643,14.8331,14.8435,149300.0
2007-08-15 13:20:00,28.5,28.59,28.5,28.51,125200.0,14.8383,14.8852,14.8383,14.8435,125200.0
2007-08-15 13:30:00,28.52,28.58,28.52,28.54,153800.0,14.8487,14.88,14.8487,14.8591,153800.0
2007-08-15 13:40:00,28.54,28.6,28.49,28.5,199900.0,14.8591,14.8904,14.8331,14.8383,199900.0
2007-08-15 13:50:00,28.5,28.61,28.5,28.59,127600.0,14.8383,14.8956,14.8383,14.8852,127600.0
2007-08-15 14:00:00,28.58,28.61,28.48,28.51,90100.0,14.88,14.8956,14.8279,14.8435,90100.0
2007-08-15 14:10:00,28.5,28.59,28.49,28.59,164500.0,14.8383,14.8852,14.8331,14.8852,164500.0
2007-08-15 14:20:00,28.58,28.59,28.47,28.49,152400.0,14.88,14.8852,14.8227,14.8331,152400.0
2007-08-15 14:30:00,28.49,28.53,28.4,28.43,143600.0,14.8331,14.8539,14.7862,14.8019,143600.0
2007-08-15 14:40:00,28.42,28.48,28.28,28.29,297600.0,14.7966,14.8279,14.7238,14.729,297600.0
2007-08-15 14:50:00,28.28,28.28,28.07,28.17,938400.0,14.7238,14.7238,14.6144,14.6665,938400.0
2007-08-15 15:00:00,28.18,28.21,28.11,28.17,290500.0,14.6717,14.6873,14.6352,14.6665,290500.0
2007-08-15 15:10:00,28.16,28.21,28.0,28.02,455800.0,14.6613,14.6873,14.578,14.5884,455800.0
2007-08-15 15:20:00,28.02,28.1,27.9,27.9,584000.0,14.5884,14.63,14.5259,14.5259,584000.0
2007-08-15 15:30:00,27.9,28.05,27.85,27.96,836900.0,14.5259,14.604,14.4999,14.5572,836900.0
2007-08-15 15:40:00,27.97,28.09,27.96,27.98,603000.0,14.5624,14.6248,14.5572,14.5676,603000.0
2007-08-15 15:50:00,27.99,28.2,27.84,27.9,945000.0,14.5728,14.6821,14.4947,14.5259,945000.0
2007-08-16 09:30:00,27.59,28.2,27.2,27.54,520500.0,14.3645,14.6821,14.1615,14.3385,520500.0
2007-08-16 09:40:00,27.55,27.55,27.19,27.33,711400.0,14.3437,14.3437,14.1563,14.2291,711400.0
2007-08-16 09:50:00,27.32,27.37,27.15,27.18,894200.0,14.2239,14.25,14.1354,14.1511,894200.0
2007-08-16 10:00:00,27.18,27.26,27.07,27.23,502200.0,14.1511,14.1927,14.0938,14.1771,502200.0
2007-08-16 10:10:00,27.24,27.25,27.14,27.22,322500.0,14.1823,14.1875,14.1302,14.1719,322500.0
2007-08-16 10:20:00,27.22,27.22,27.12,27.14,603400.0,14.1719,14.1719,14.1198,14.1302,603400.0
2007-08-16 10:30:00,27.13,27.26,27.06,27.2,666900.0,14.125,14.1927,14.0886,14.1615,666900.0
2007-08-16 10:40:00,27.2,27.33,27.1,27.25,502300.0,14.1615,14.2291,14.1094,14.1875,502300.0
2007-08-16 10:50:00,27.25,27.4,27.15,27.23,497100.0,14.1875,14.2656,14.1354,14.1771,497100.0
2007-08-16 11:00:00,27.23,27.4,27.23,27.35,260200.0,14.1771,14.2656,14.1771,14.2396,260200.0
2007-08-16 11:10:00,27.35,27.36,27.25,27.32,269400.0,14.2396,14.2448,14.1875,14.2239,269400.0
2007-08-16 11:20:00,27.32,27.39,27.22,27.25,383200.0,14.2239,14.2604,14.1719,14.1875,383200.0
2007-08-16 11:30:00,27.25,27.26,27.16,27.23,222000.0,14.1875,14.1927,14.1406,14.1771,222000.0
2007-08-16 11:40:00,27.24,27.29,27.23,27.28,142400.0,14.1823,14.2083,14.1771,14.2031,142400.0
2007-08-16 11:50:00,27.27,27.3,27.15,27.28,205800.0,14.1979,14.2135,14.1354,14.2031,205800.0
2007-08-16 12:00:00,27.27,27.3,27.05,27.05,499600.0,14.1979,14.2135,14.0834,14.0834,499600.0
2007-08-16 12:10:00,27.06,27.11,27.01,27.11,325900.0,14.0886,14.1146,14.0625,14.1146,325900.0
2007-08-16 12:20:00,27.1,27.27,27.05,27.26,207200.0,14.1094,14.1979,14.0834,14.1927,207200.0
2007-08-16 12:30:00,27.26,27.38,27.16,27.17,259500.0,14.1927,14.2552,14.1406,14.1458,259500.0
2007-08-16 12:40:00,27.17,27.19,26.87,26.95,435400.0,14.1458,14.1563,13.9897,14.0313,435400.0
2007-08-16 12:50:00,26.95,27.06,26.92,26.96,312900.0,14.0313,14.0886,14.0157,14.0365,312900.0
2007-08-16 13:00:00,26.96,27.02,26.88,26.94,271200.0,14.0365,14.0677,13.9949,14.0261,271200.0
2007-08-16 13:10:00,26.94,27.26,26.92,27.25,287800.0,14.0261,14.1927,14.0157,14.1875,287800.0
2007-08-16 13:20:00,27.25,27.26,26.96,27.02,253000.0,14.1875,14.1927,14.0365,14.0677,253000.0
2007-08-16 13:30:00,27.02,27.12,26.99,27.12,195500.0,14.0677,14.1198,14.0521,14.1198,195500.0
2007-08-16 13:40:00,27.12,27.16,26.98,27.02,195300.0,14.1198,14.1406,14.0469,14.0677,195300.0
2007-08-16 13:50:00,27.03,27.19,27.03,27.15,162400.0,14.073,14.1563,14.073,14.1354,162400.0
2007-08-16 14:00:00,27.15,27.38,27.11,27.2,291000.0,14.1354,14.2552,14.1146,14.1615,291000.0
2007-08-16 14:10:00,27.2,27.32,27.08,27.2,713500.0,14.1615,14.2239,14.099,14.1615,713500.0
2007-08-16 14:20:00,27.2,27.26,27.15,27.17,517000.0,14.1615,14.1927,14.1354,14.1458,517000.0
2007-08-16 14:30:00,27.18,27.33,27.1,27.22,609000.0,14.1511,14.2291,14.1094,14.1719,609000.0
2007-08-16 14:40:00,27.24,27.33,27.2,27.2,323500.0,14.1823,14.2291,14.1615,14.1615,323500.0
2007-08-16 14:50:00,27.2,27.29,27.19,27.26,239900.0,14.1615,14.2083,14.1563,14.1927,239900.0
2007-08-16 15:00:00,27.24,27.26,27.16,27.16,262400.0,14.1823,14.1927,14.1406,14.1406,262400.0
2007-08-16 15:10:00,27.16,27.25,27.11,27.24,425600.0,14.1406,14.1875,14.1146,14.1823,425600.0
2007-08-16 15:20:00,27.22,27.34,27.19,27.3,355700.0,14.1719,14.2344,14.1563,14.2135,355700.0
2007-08-16 15:30:00,27.29,27.35,27.24,27.29,560000.0,14.2083,14.2396,14.1823,14.2083,560000.0
2007-08-16 15:40:00,27.3,27.33,27.22,27.23,743500.0,14.2135,14.2291,14.1719,14.1771,743500.0
2007-08-16 15:50:00,27.22,27.49,27.18,27.37,1098100.0,14.1719,14.3125,14.1511,14.25,1098100.0
2007-08-17 09:30:00,27.73,27.9,27.6,27.74,1470400.0,14.4374,14.5259,14.3697,14.4426,1470400.0
2007-08-17 09:40:00,27.75,27.75,26.55,26.94,904400.0,14.4478,14.4478,13.823,14.0261,904400.0
2007-08-17 09:50:00,26.94,27.11,26.71,26.92,1020400.0,14.0261,14.1146,13.9064,14.0157,1020400.0
2007-08-17 10:00:00,26.92,27.23,26.83,27.13,671900.0,14.0157,14.1771,13.9688,14.125,671900.0
2007-08-17 10:10:00,27.14,27.22,26.87,26.88,872900.0,14.1302,14.1719,13.9897,13.9949,872900.0
2007-08-17 10:20:00,26.87,27.05,26.85,26.95,568300.0,13.9897,14.0834,13.9792,14.0313,568300.0
2007-08-17 10:30:00,26.94,26.99,26.76,26.8,665300.0,14.0261,14.0521,13.9324,13.9532,665300.0
2007-08-17 10:40:00,26.8,26.8,26.42,26.44,719900.0,13.9532,13.9532,13.7554,13.7658,719900.0
2007-08-17 10:50:00,26.42,26.8,26.38,26.79,727500.0,13.7554,13.9532,13.7345,13.948,727500.0
2007-08-17 11:00:00,26.8,26.85,26.66,26.67,415100.0,13.9532,13.9792,13.8803,13.8855,415100.0
2007-08-17 11:10:00,26.66,26.68,26.38,26.5,740800.0,13.8803,13.8907,13.7345,13.797,740800.0
2007-08-17 11:20:00,26.51,26.66,26.48,26.65,500200.0,13.8022,13.8803,13.7866,13.8751,500200.0
2007-08-17 11:30:00,26.65,26.75,26.62,26.68,653700.0,13.8751,13.9272,13.8595,13.8907,653700.0
2007-08-17 11:40:00,26.68,26.94,26.65,26.89,326500.0,13.8907,14.0261,13.8751,14.0001,326500.0
2007-08-17 11:50:00,26.89,26.95,26.86,26.9,211000.0,14.0001,14.0313,13.9844,14.0053,211000.0
2007-08-17 12:00:00,26.9,26.93,26.85,26.89,278100.0,14.0053,14.0209,13.9792,14.0001,278100.0
2007-08-17 12:10:00,26.89,27.0,26.88,26.96,323300.0,14.0001,14.0573,13.9949,14.0365,323300.0
2007-08-17 12:20:00,26.96,27.0,26.9,26.95,241800.0,14.0365,14.0573,14.0053,14.0313,241800.0
2007-08-17 12:30:00,26.95,27.03,26.92,26.95,325900.0,14.0313,14.073,14.0157,14.0313,325900.0
2007-08-17 12:40:00,26.94,26.98,26.89,26.91,275100.0,14.0261,14.0469,14.0001,14.0105,275100.0
2007-08-17 12:50:00,26.91,26.96,26.86,26.9,280400.0,14.0105,14.0365,13.9844,14.0053,280400.0
2007-08-17 13:00:00,26.89,27.04,26.88,27.0,233300.0,14.0001,14.0782,13.9949,14.0573,233300.0
2007-08-17 13:10:00,27.0,27.12,26.99,27.11,220900.0,14.0573,14.1198,14.0521,14.1146,220900.0
2007-08-17 13:20:00,27.1,27.18,27.05,27.09,205200.0,14.1094,14.1511,14.0834,14.1042,205200.0
2007-08-17 13:30:00,27.09,27.14,27.07,27.12,120600.0,14.1042,14.1302,14.0938,14.1198,120600.0
2007-08-17 13:40:00,27.11,27.14,27.05,27.1,151400.0,14.1146,14.1302,14.0834,14.1094,151400.0
2007-08-17 13:50:00,27.1,27.13,27.0,27.07,168200.0,14.1094,14.125,14.0573,14.0938,168200.0
2007-08-17 14:00:00,27.07,27.07,26.96,27.05,170000.0,14.0938,14.0938,14.0365,14.0834,170000.0
2007-08-17 14:10:00,27.04,27.06,26.97,27.04,204600.0,14.0782,14.0886,14.0417,14.0782,204600.0
2007-08-17 14:20:00,27.04,27.15,27.03,27.05,211600.0,14.0782,14.1354,14.073,14.0834,211600.0
2007-08-17 14:30:00,27.05,27.06,26.96,27.01,235400.0,14.0834,14.0886,14.0365,14.0625,235400.0
2007-08-17 14:40:00,27.01,27.16,26.99,27.14,326200.0,14.0625,14.1406,14.0521,14.1302,326200.0
2007-08-17 14:50:00,27.14,27.21,27.1,27.21,259200.0,14.1302,14.1667,14.1094,14.1667,259200.0
2007-08-17 15:00:00,27.21,27.41,27.18,27.39,422400.0,14.1667,14.2708,14.1511,14.2604,422400.0
2007-08-17 15:10:00,27.39,27.57,27.37,27.57,692100.0,14.2604,14.3541,14.25,14.3541,692100.0
2007-08-17 15:20:00,27.57,27.61,27.53,27.6,815500.0,14.3541,14.3749,14.3333,14.3697,815500.0
2007-08-17 15:30:00,27.6,27.77,27.6,27.76,616000.0,14.3697,14.4582,14.3697,14.453,616000.0
2007-08-17 15:40:00,27.76,27.8,27.62,27.66,694600.0,14.453,14.4739,14.3801,14.401,694600.0
2007-08-17 15:50:00,27.65,27.66,27.6,27.6,980600.0,14.3958,14.401,14.3697,14.3697,980600.0
2007-08-20 09:30:00,27.75,27.87,27.65,27.75,518000.0,14.4478,14.5103,14.3958,14.4478,518000.0
2007-08-20 09:40:00,27.75,28.07,27.7,28.0,344400.0,14.4478,14.6144,14.4218,14.578,344400.0
2007-08-20 09:50:00,28.0,28.16,27.99,28.09,301300.0,14.578,14.6613,14.5728,14.6248,301300.0
2007-08-20 10:00:00,28.09,28.13,27.98,28.09,380300.0,14.6248,14.6457,14.5676,14.6248,380300.0
2007-08-20 10:10:00,28.1,28.32,28.1,28.29,484000.0,14.63,14.7446,14.63,14.729,484000.0
2007-08-20 10:20:00,28.29,28.32,28.2,28.24,353500.0,14.729,14.7446,14.6821,14.7029,353500.0
2007-08-20 10:30:00,28.23,28.27,28.14,28.15,447600.0,14.6977,14.7186,14.6509,14.6561,447600.0
2007-08-20 10:40:00,28.15,28.27,28.11,28.24,131400.0,14.6561,14.7186,14.6352,14.7029,131400.0
2007-08-20 10:50:00,28.25,28.27,28.18,28.18,247700.0,14.7081,14.7186,14.6717,14.6717,247700.0
2007-08-20 11:00:00,28.19,28.19,28.03,28.04,263400.0,14.6769,14.6769,14.5936,14.5988,263400.0
2007-08-20 11:10:00,28.05,28.06,27.98,28.04,143400.0,14.604,14.6092,14.5676,14.5988,143400.0
2007-08-20 11:20:00,28.04,28.13,28.03,28.09,182200.0,14.5988,14.6457,14.5936,14.6248,182200.0
2007-08-20 11:30:00,28.09,28.18,28.08,28.14,142700.0,14.6248,14.6717,14.6196,14.6509,142700.0
2007-08-20 11:40:00,28.15,28.24,28.13,28.2,159400.0,14.6561,14.7029,14.6457,14.6821,159400.0
2007-08-20 11:50:00,28.21,28.25,28.13,28.16,279500.0,14.6873,14.7081,14.6457,14.6613,279500.0
2007-08-20 12:00:00,28.17,28.22,28.16,28.2,141700.0,14.6665,14.6925,14.6613,14.6821,141700.0
2007-08-20 12:10:00,28.19,28.19,28.1,28.15,137900.0,14.6769,14.6769,14.63,14.6561,137900.0
2007-08-20 12:20:00,28.15,28.17,28.08,28.12,169300.0,14.6561,14.6665,14.6196,14.6405,169300.0
2007-08-20 12:30:00,28.12,28.19,28.1,28.17,97000.0,14.6405,14.6769,14.63,14.6665,97000.0
2007-08-20 12:40:00,28.16,28.18,28.07,28.07,144500.0,14.6613,14.6717,14.6144,14.6144,144500.0
2007-08-20 12:50:00,28.07,28.08,27.96,27.96,178000.0,14.6144,14.6196,14.5572,14.5572,178000.0
2007-08-20 13:00:00,27.96,28.02,27.94,28.0,164600.0,14.5572,14.5884,14.5467,14.578,164600.0
2007-08-20 13:10:00,27.99,28.0,27.84,27.86,238600.0,14.5728,14.578,14.4947,14.5051,238600.0
2007-08-20 13:20:00,27.85,27.89,27.8,27.83,132500.0,14.4999,14.5207,14.4739,14.4895,132500.0
2007-08-20 13:30:00,27.83,27.86,27.76,27.86,153000.0,14.4895,14.5051,14.453,14.5051,153000.0
2007-08-20 13:40:00,27.86,27.96,27.85,27.96,320100.0,14.5051,14.5572,14.4999,14.5572,320100.0
2007-08-20 13:50:00,27.97,28.0,27.84,27.86,279100.0,14.5624,14.578,14.4947,14.5051,279100.0
2007-08-20 14:00:00,27.86,27.91,27.85,27.87,149400.0,14.5051,14.5311,14.4999,14.5103,149400.0
2007-08-20 14:10:00,27.88,27.9,27.84,27.85,154400.0,14.5155,14.5259,14.4947,14.4999,154400.0
2007-08-20 14:20:00,27.85,27.9,27.84,27.9,230800.0,14.4999,14.5259,14.4947,14.5259,230800.0
2007-08-20 14:30:00,27.9,27.9,27.86,27.88,136400.0,14.5259,14.5259,14.5051,14.5155,136400.0
2007-08-20 14:40:00,27.88,27.89,27.85,27.88,402800.0,14.5155,14.5207,14.4999,14.5155,402800.0
2007-08-20 14:50:00,27.88,27.92,27.86,27.9,193300.0,14.5155,14.5363,14.5051,14.5259,193300.0
2007-08-20 15:00:00,27.9,27.93,27.85,27.88,314700.0,14.5259,14.5415,14.4999,14.5155,314700.0
2007-08-20 15:10:00,27.88,28.04,27.88,28.03,330100.0,14.5155,14.5988,14.5155,14.5936,330100.0
2007-08-20 15:20:00,28.03,28.14,27.97,28.12,319700.0,14.5936,14.6509,14.5624,14.6405,319700.0
2007-08-20 15:30:00,28.12,28.12,28.02,28.02,382200.0,14.6405,14.6405,14.5884,14.5884,382200.0
2007-08-20 15:40:00,28.02,28.12,28.01,28.12,364200.0,14.5884,14.6405,14.5832,14.6405,364200.0
2007-08-20 15:50:00,28.11,28.19,28.1,28.16,504600.0,14.6352,14.6769,14.63,14.6613,504600.0
2007-08-21 09:30:00,28.18,28.24,27.87,28.03,230000.0,14.6717,14.7029,14.5103,14.5936,230000.0
2007-08-21 09:40:00,28.05,28.12,27.99,28.0,124400.0,14.604,14.6405,14.5728,14.578,124400.0
2007-08-21 09:50:00,28.01,28.13,28.0,28.08,103000.0,14.5832,14.6457,14.578,14.6196,103000.0
2007-08-21 10:00:00,28.06,28.09,27.96,27.97,93200.0,14.6092,14.6248,14.5572,14.5624,93200.0
2007-08-21 10:10:00,27.97,28.01,27.89,27.98,142600.0,14.5624,14.5832,14.5207,14.5676,142600.0
2007-08-21 10:20:00,27.97,28.07,27.93,28.04,119900.0,14.5624,14.6144,14.5415,14.5988,119900.0
2007-08-21 10:30:00,28.04,28.11,28.02,28.11,76000.0,14.5988,14.6352,14.5884,14.6352,76000.0
2007-08-21 10:40:00,28.11,28.14,28.03,28.04,89700.0,14.6352,14.6509,14.5936,14.5988,89700.0
2007-08-21 10:50:00,28.04,28.15,28.02,28.13,96200.0,14.5988,14.6561,14.5884,14.6457,96200.0
2007-08-21 11:00:00,28.14,28.34,28.05,28.25,357700.0,14.6509,14.755,14.604,14.7081,357700.0
2007-08-21 11:10:00,28.23,28.32,28.19,28.32,135200.0,14.6977,14.7446,14.6769,14.7446,135200.0
2007-08-21 11:20:00,28.32,28.38,28.2,28.38,176400.0,14.7446,14.7758,14.6821,14.7758,176400.0
2007-08-21 11:30:00,28.38,28.59,28.38,28.46,229200.0,14.7758,14.8852,14.7758,14.8175,229200.0
2007-08-21 11:40:00,28.46,28.6,28.44,28.57,233100.0,14.8175,14.8904,14.8071,14.8747,233100.0
2007-08-21 11:50:00,28.58,28.58,28.47,28.52,139600.0,14.88,14.88,14.8227,14.8487,139600.0
2007-08-21 12:00:00,28.51,28.52,28.42,28.44,179500.0,14.8435,14.8487,14.7966,14.8071,179500.0
2007-08-21 12:10:00,28.44,28.52,28.43,28.51,129200.0,14.8071,14.8487,14.8019,14.8435,129200.0
2007-08-21 12:20:00,28.52,28.63,28.51,28.62,270100.0,14.8487,14.906,14.8435,14.9008,270100.0
2007-08-21 12:30:00,28.61,28.62,28.46,28.48,230200.0,14.8956,14.9008,14.8175,14.8279,230200.0
2007-08-21 12:40:00,28.47,28.5,28.41,28.44,104200.0,14.8227,14.8383,14.7914,14.8071,104200.0
2007-08-21 12:50:00,28.45,28.63,28.44,28.61,203700.0,14.8123,14.906,14.8071,14.8956,203700.0
2007-08-21 13:00:00,28.62,28.62,28.48,28.54,179300.0,14.9008,14.9008,14.8279,14.8591,179300.0
2007-08-21 13:10:00,28.54,28.56,28.51,28.54,98900.0,14.8591,14.8695,14.8435,14.8591,98900.0
2007-08-21 13:20:00,28.54,28.55,28.5,28.53,98800.0,14.8591,14.8643,14.8383,14.8539,98800.0
2007-08-21 13:30:00,28.54,28.58,28.51,28.52,136100.0,14.8591,14.88,14.8435,14.8487,136100.0
2007-08-21 13:40:00,28.52,28.6,28.52,28.56,197400.0,14.8487,14.8904,14.8487,14.8695,197400.0
2007-08-21 13:50:00,28.57,28.57,28.51,28.52,86100.0,14.8747,14.8747,14.8435,14.8487,86100.0
2007-08-21 14:00:00,28.52,28.52,28.46,28.47,108100.0,14.8487,14.8487,14.8175,14.8227,108100.0
2007-08-21 14:10:00,28.47,28.47,28.36,28.37,144200.0,14.8227,14.8227,14.7654,14.7706,144200.0
2007-08-21 14:20:00,28.37,28.41,28.34,28.35,243200.0,14.7706,14.7914,14.755,14.7602,243200.0
2007-08-21 14:30:00,28.34,28.4,28.31,28.35,244300.0,14.755,14.7862,14.7394,14.7602,244300.0
2007-08-21 14:40:00,28.36,28.36,28.22,28.23,276200.0,14.7654,14.7654,14.6925,14.6977,276200.0
2007-08-21 14:50:00,28.23,28.27,28.19,28.27,321500.0,14.6977,14.7186,14.6769,14.7186,321500.0
2007-08-21 15:00:00,28.28,28.31,28.24,28.24,176300.0,14.7238,14.7394,14.7029,14.7029,176300.0
2007-08-21 15:10:00,28.24,28.26,28.13,28.14,231500.0,14.7029,14.7133,14.6457,14.6509,231500.0
2007-08-21 15:20:00,28.14,28.2,28.14,28.19,288600.0,14.6509,14.6821,14.6509,14.6769,288600.0
2007-08-21 15:30:00,28.2,28.27,28.19,28.26,353200.0,14.6821,14.7186,14.6769,14.7133,353200.0
2007-08-21 15:40:00,28.25,28.27,28.2,28.21,500500.0,14.7081,14.7186,14.6821,14.6873,500500.0
2007-08-21 15:50:00,28.21,28.22,28.11,28.13,408400.0,14.6873,14.6925,14.6352,14.6457,408400.0
2007-08-22 09:30:00,28.48,28.99,28.14,28.48,274800.0,14.8279,15.0934,14.6509,14.8279,274800.0
2007-08-22 09:40:00,28.49,28.5,28.28,28.35,130000.0,14.8331,14.8383,14.7238,14.7602,130000.0
2007-08-22 09:50:00,28.35,28.42,28.3,28.3,107800.0,14.7602,14.7966,14.7342,14.7342,107800.0
2007-08-22 10:00:00,28.32,28.49,28.3,28.48,158000.0,14.7446,14.8331,14.7342,14.8279,158000.0
2007-08-22 10:10:00,28.48,28.49,28.34,28.36,132800.0,14.8279,14.8331,14.755,14.7654,132800.0
2007-08-22 10:20:00,28.37,28.47,28.34,28.47,188300.0,14.7706,14.8227,14.755,14.8227,188300.0
2007-08-22 10:30:00,28.47,28.47,28.4,28.47,81600.0,14.8227,14.8227,14.7862,14.8227,81600.0
2007-08-22 10:40:00,28.47,28.53,28.46,28.52,104200.0,14.8227,14.8539,14.8175,14.8487,104200.0
2007-08-22 10:50:00,28.51,28.64,28.51,28.61,186100.0,14.8435,14.9112,14.8435,14.8956,186100.0
2007-08-22 11:00:00,28.62,28.62,28.45,28.58,218600.0,14.9008,14.9008,14.8123,14.88,218600.0
2007-08-22 11:10:00,28.58,28.61,28.53,28.53,191300.0,14.88,14.8956,14.8539,14.8539,191300.0
2007-08-22 11:20:00,28.55,28.57,28.5,28.51,142600.0,14.8643,14.8747,14.8383,14.8435,142600.0
2007-08-22 11:30:00,28.51,28.57,28.51,28.56,150500.0,14.8435,14.8747,14.8435,14.8695,150500.0
2007-08-22 11:40:00,28.55,28.56,28.51,28.52,78100.0,14.8643,14.8695,14.8435,14.8487,78100.0
2007-08-22 11:50:00,28.52,28.56,28.51,28.54,62500.0,14.8487,14.8695,14.8435,14.8591,62500.0
2007-08-22 12:00:00,28.55,28.59,28.52,28.59,98500.0,14.8643,14.8852,14.8487,14.8852,98500.0
2007-08-22 12:10:00,28.58,28.66,28.57,28.66,95500.0,14.88,14.9216,14.8747,14.9216,95500.0
2007-08-22 12:20:00,28.67,28.67,28.49,28.49,98200.0,14.9268,14.9268,14.8331,14.8331,98200.0
2007-08-22 12:30:00,28.49,28.5,28.35,28.42,184800.0,14.8331,14.8383,14.7602,14.7966,184800.0
2007-08-22 12:40:00,28.41,28.48,28.39,28.42,105400.0,14.7914,14.8279,14.781,14.7966,105400.0
2007-08-22 12:50:00,28.42,28.51,28.38,28.5,119900.0,14.7966,14.8435,14.7758,14.8383,119900.0
2007-08-22 13:00:00,28.5,28.52,28.43,28.47,78100.0,14.8383,14.8487,14.8019,14.8227,78100.0
2007-08-22 13:10:00,28.47,28.49,28.39,28.4,112700.0,14.8227,14.8331,14.781,14.7862,112700.0
2007-08-22 13:20:00,28.39,28.51,28.39,28.49,65100.0,14.781,14.8435,14.781,14.8331,65100.0
2007-08-22 13:30:00,28.48,28.5,28.47,28.49,193800.0,14.8279,14.8383,14.8227,14.8331,193800.0
2007-08-22 13:40:00,28.5,28.51,28.4,28.41,94000.0,14.8383,14.8435,14.7862,14.7914,94000.0
2007-08-22 13:50:00,28.42,28.5,28.4,28.49,96100.0,14.7966,14.8383,14.7862,14.8331,96100.0
2007-08-22 14:00:00,28.48,28.52,28.48,28.51,93500.0,14.8279,14.8487,14.8279,14.8435,93500.0
2007-08-22 14:10:00,28.51,28.51,28.41,28.47,112800.0,14.8435,14.8435,14.7914,14.8227,112800.0
2007-08-22 14:20:00,28.46,28.5,28.43,28.45,117000.0,14.8175,14.8383,14.8019,14.8123,117000.0
2007-08-22 14:30:00,28.45,28.48,28.42,28.44,108000.0,14.8123,14.8279,14.7966,14.8071,108000.0
2007-08-22 14:40:00,28.43,28.49,28.43,28.47,79000.0,14.8019,14.8331,14.8019,14.8227,79000.0
2007-08-22 14:50:00,28.48,28.53,28.47,28.5,122200.0,14.8279,14.8539,14.8227,14.8383,122200.0
2007-08-22 15:00:00,28.5,28.5,28.47,28.48,115800.0,14.8383,14.8383,14.8227,14.8279,115800.0
2007-08-22 15:10:00,28.47,28.55,28.47,28.53,157000.0,14.8227,14.8643,14.8227,14.8539,157000.0
2007-08-22 15:20:00,28.53,28.62,28.53,28.62,169300.0,14.8539,14.9008,14.8539,14.9008,169300.0
2007-08-22 15:30:00,28.62,28.73,28.61,28.73,306400.0,14.9008,14.958,14.8956,14.958,306400.0
2007-08-22 15:40:00,28.73,28.79,28.69,28.79,341800.0,14.958,14.9893,14.9372,14.9893,341800.0
2007-08-22 15:50:00,28.79,28.81,28.69,28.78,610500.0,14.9893,14.9997,14.9372,14.9841,610500.0
2007-08-23 09:30:00,29.12,29.15,28.95,28.97,442000.0,15.1611,15.1767,15.0726,15.083,442000.0
2007-08-23 09:40:00,28.97,29.0,28.85,28.9,207500.0,15.083,15.0986,15.0205,15.0466,207500.0
2007-08-23 09:50:00,28.89,28.91,28.81,28.88,155100.0,15.0414,15.0518,14.9997,15.0361,155100.0
2007-08-23 10:00:00,28.88,28.9,28.8,28.8,116500.0,15.0361,15.0466,14.9945,14.9945,116500.0
2007-08-23 10:10:00,28.81,28.84,28.73,28.74,146200.0,14.9997,15.0153,14.958,14.9633,146200.0
2007-08-23 10:20:00,28.74,28.84,28.72,28.82,272600.0,14.9633,15.0153,14.9528,15.0049,272600.0
2007-08-23 10:30:00,28.82,28.92,28.81,28.91,169300.0,15.0049,15.057,14.9997,15.0518,169300.0
2007-08-23 10:40:00,28.91,28.98,28.9,28.93,234000.0,15.0518,15.0882,15.0466,15.0622,234000.0
2007-08-23 10:50:00,28.94,28.95,28.89,28.93,99300.0,15.0674,15.0726,15.0414,15.0622,99300.0
2007-08-23 11:00:00,28.93,28.93,28.83,28.85,149500.0,15.0622,15.0622,15.0101,15.0205,149500.0
2007-08-23 11:10:00,28.85,28.86,28.78,28.81,154700.0,15.0205,15.0257,14.9841,14.9997,154700.0
2007-08-23 11:20:00,28.81,28.9,28.79,28.84,190800.0,14.9997,15.0466,14.9893,15.0153,190800.0
2007-08-23 11:30:00,28.84,28.85,28.79,28.82,198300.0,15.0153,15.0205,14.9893,15.0049,198300.0
2007-08-23 11:40:00,28.82,28.87,28.82,28.85,182100.0,15.0049,15.0309,15.0049,15.0205,182100.0
2007-08-23 11:50:00,28.86,28.86,28.75,28.75,409800.0,15.0257,15.0257,14.9685,14.9685,409800.0
2007-08-23 12:00:00,28.76,28.78,28.7,28.71,156600.0,14.9737,14.9841,14.9424,14.9476,156600.0
2007-08-23 12:10:00,28.71,28.78,28.69,28.7,164200.0,14.9476,14.9841,14.9372,14.9424,164200.0
2007-08-23 12:20:00,28.7,28.74,28.69,28.73,230900.0,14.9424,14.9633,14.9372,14.958,230900.0
2007-08-23 12:30:00,28.73,28.79,28.72,28.78,213000.0,14.958,14.9893,14.9528,14.9841,213000.0
2007-08-23 12:40:00,28.78,28.8,28.75,28.78,150900.0,14.9841,14.9945,14.9685,14.9841,150900.0
2007-08-23 12:50:00,28.79,28.8,28.7,28.72,212200.0,14.9893,14.9945,14.9424,14.9528,212200.0
2007-08-23 13:00:00,28.72,28.78,28.72,28.75,122700.0,14.9528,14.9841,14.9528,14.9685,122700.0
2007-08-23 13:10:00,28.75,28.79,28.72,28.72,81300.0,14.9685,14.9893,14.9528,14.9528,81300.0
2007-08-23 13:20:00,28.72,28.76,28.68,28.73,149300.0,14.9528,14.9737,14.932,14.958,149300.0
2007-08-23 13:30:00,28.73,28.77,28.7,28.74,86500.0,14.958,14.9789,14.9424,14.9633,86500.0
2007-08-23 13:40:00,28.73,28.8,28.72,28.76,54100.0,14.958,14.9945,14.9528,14.9737,54100.0
2007-08-23 13:50:00,28.76,28.77,28.72,28.76,66700.0,14.9737,14.9789,14.9528,14.9737,66700.0
2007-08-23 14:00:00,28.76,28.76,28.72,28.73,93600.0,14.9737,14.9737,14.9528,14.958,93600.0
2007-08-23 14:10:00,28.74,28.79,28.72,28.79,84700.0,14.9633,14.9893,14.9528,14.9893,84700.0
2007-08-23 14:20:00,28.78,28.8,28.76,28.77,88400.0,14.9841,14.9945,14.9737,14.9789,88400.0
2007-08-23 14:30:00,28.77,28.84,28.76,28.78,149100.0,14.9789,15.0153,14.9737,14.9841,149100.0
2007-08-23 14:40:00,28.78,28.82,28.73,28.79,212000.0,14.9841,15.0049,14.958,14.9893,212000.0
2007-08-23 14:50:00,28.79,28.81,28.77,28.78,201500.0,14.9893,14.9997,14.9789,14.9841,201500.0
2007-08-23 15:00:00,28.79,28.85,28.74,28.75,229700.0,14.9893,15.0205,14.9633,14.9685,229700.0
2007-08-23 15:10:00,28.74,28.84,28.72,28.83,192800.0,14.9633,15.0153,14.9528,15.0101,192800.0
2007-08-23 15:20:00,28.83,28.95,28.83,28.9,269100.0,15.0101,15.0726,15.0101,15.0466,269100.0
2007-08-23 15:30:00,28.9,28.92,28.79,28.81,284000.0,15.0466,15.057,14.9893,14.9997,284000.0
2007-08-23 15:40:00,28.81,28.99,28.8,28.97,376200.0,14.9997,15.0934,14.9945,15.083,376200.0
2007-08-23 15:50:00,28.97,29.04,28.94,29.0,627800.0,15.083,15.1194,15.0674,15.0986,627800.0
2007-08-24 09:30:00,29.05,29.15,28.99,29.01,128900.0,15.1247,15.1767,15.0934,15.1038,128900.0
2007-08-24 09:40:00,29.01,29.36,29.01,29.34,231800.0,15.1038,15.2861,15.1038,15.2756,231800.0
2007-08-24 09:50:00,29.34,29.35,29.19,29.25,237700.0,15.2756,15.2808,15.1975,15.2288,237700.0
2007-08-24 10:00:00,29.25,29.41,29.25,29.36,403400.0,15.2288,15.3121,15.2288,15.2861,403400.0
2007-08-24 10:10:00,29.35,29.38,29.33,29.35,388900.0,15.2808,15.2965,15.2704,15.2808,388900.0
2007-08-24 10:20:00,29.35,29.4,29.33,29.36,218200.0,15.2808,15.3069,15.2704,15.2861,218200.0
2007-08-24 10:30:00,29.36,29.57,29.36,29.49,428600.0,15.2861,15.3954,15.2861,15.3537,428600.0
2007-08-24 10:40:00,29.49,29.59,29.48,29.5,309000.0,15.3537,15.4058,15.3485,15.3589,309000.0
2007-08-24 10:50:00,29.5,29.51,29.4,29.4,337500.0,15.3589,15.3641,15.3069,15.3069,337500.0
2007-08-24 11:00:00,29.39,29.52,29.36,29.5,405100.0,15.3017,15.3694,15.2861,15.3589,405100.0
2007-08-24 11:10:00,29.51,29.52,29.42,29.42,139100.0,15.3641,15.3694,15.3173,15.3173,139100.0
2007-08-24 11:20:00,29.42,29.44,29.32,29.33,328600.0,15.3173,15.3277,15.2652,15.2704,328600.0
2007-08-24 11:30:00,29.32,29.33,29.25,29.26,220200.0,15.2652,15.2704,15.2288,15.234,220200.0
2007-08-24 11:40:00,29.26,29.26,29.19,29.26,275000.0,15.234,15.234,15.1975,15.234,275000.0
2007-08-24 11:50:00,29.26,29.3,29.24,29.29,143900.0,15.234,15.2548,15.2236,15.2496,143900.0
2007-08-24 12:00:00,29.29,29.3,29.22,29.22,141100.0,15.2496,15.2548,15.2132,15.2132,141100.0
2007-08-24 12:10:00,29.21,29.27,29.13,29.27,159400.0,15.208,15.2392,15.1663,15.2392,159400.0
2007-08-24 12:20:00,29.27,29.37,29.27,29.32,155400.0,15.2392,15.2913,15.2392,15.2652,155400.0
2007-08-24 12:30:00,29.33,29.38,29.32,29.38,118000.0,15.2704,15.2965,15.2652,15.2965,118000.0
2007-08-24 12:40:00,29.38,29.38,29.31,29.35,173600.0,15.2965,15.2965,15.26,15.2808,173600.0
2007-08-24 12:50:00,29.35,29.4,29.35,29.39,94400.0,15.2808,15.3069,15.2808,15.3017,94400.0
2007-08-24 13:00:00,29.38,29.39,29.35,29.38,54800.0,15.2965,15.3017,15.2808,15.2965,54800.0
2007-08-24 13:10:00,29.37,29.4,29.35,29.36,78500.0,15.2913,15.3069,15.2808,15.2861,78500.0
2007-08-24 13:20:00,29.36,29.39,29.35,29.37,145600.0,15.2861,15.3017,15.2808,15.2913,145600.0
2007-08-24 13:30:00,29.37,29.38,29.32,29.37,105800.0,15.2913,15.2965,15.2652,15.2913,105800.0
2007-08-24 13:40:00,29.36,29.38,29.35,29.36,82500.0,15.2861,15.2965,15.2808,15.2861,82500.0
2007-08-24 13:50:00,29.36,29.39,29.34,29.35,113600.0,15.2861,15.3017,15.2756,15.2808,113600.0
2007-08-24 14:00:00,29.35,29.43,29.33,29.43,184900.0,15.2808,15.3225,15.2704,15.3225,184900.0
2007-08-24 14:10:00,29.43,29.44,29.39,29.39,83100.0,15.3225,15.3277,15.3017,15.3017,83100.0
2007-08-24 14:20:00,29.39,29.4,29.32,29.35,81200.0,15.3017,15.3069,15.2652,15.2808,81200.0
2007-08-24 14:30:00,29.35,29.35,29.27,29.27,91300.0,15.2808,15.2808,15.2392,15.2392,91300.0
2007-08-24 14:40:00,29.28,29.36,29.27,29.35,158700.0,15.2444,15.2861,15.2392,15.2808,158700.0
2007-08-24 14:50:00,29.35,29.38,29.34,29.38,154100.0,15.2808,15.2965,15.2756,15.2965,154100.0
2007-08-24 15:00:00,29.38,29.38,29.3,29.3,130400.0,15.2965,15.2965,15.2548,15.2548,130400.0
2007-08-24 15:10:00,29.31,29.32,29.29,29.32,142800.0,15.26,15.2652,15.2496,15.2652,142800.0
2007-08-24 15:20:00,29.31,29.32,29.28,29.31,194200.0,15.26,15.2652,15.2444,15.26,194200.0
2007-08-24 15:30:00,29.32,29.48,29.31,29.47,305000.0,15.2652,15.3485,15.26,15.3433,305000.0
2007-08-24 15:40:00,29.47,29.52,29.47,29.52,645600.0,15.3433,15.3694,15.3433,15.3694,645600.0
2007-08-24 15:50:00,29.51,29.57,29.49,29.53,853000.0,15.3641,15.3954,15.3537,15.3746,853000.0
2007-08-27 09:30:00,29.54,29.79,29.51,29.66,511700.0,15.3798,15.5099,15.3641,15.4422,511700.0
2007-08-27 09:40:00,29.68,29.75,29.6,29.74,335500.0,15.4527,15.4891,15.411,15.4839,335500.0
2007-08-27 09:50:00,29.73,29.95,29.7,29.71,489800.0,15.4787,15.5932,15.4631,15.4683,489800.0
2007-08-27 10:00:00,29.72,29.87,29.55,29.65,337600.0,15.4735,15.5516,15.385,15.437,337600.0
2007-08-27 10:10:00,29.64,29.69,29.62,29.68,88200.0,15.4318,15.4579,15.4214,15.4527,88200.0
2007-08-27 10:20:00,29.69,29.75,29.64,29.69,312100.0,15.4579,15.4891,15.4318,15.4579,312100.0
2007-08-27 10:30:00,29.69,29.71,29.58,29.63,254900.0,15.4579,15.4683,15.4006,15.4266,254900.0
2007-08-27 10:40:00,29.62,29.69,29.59,29.69,175200.0,15.4214,15.4579,15.4058,15.4579,175200.0
2007-08-27 10:50:00,29.69,29.7,29.66,29.68,103300.0,15.4579,15.4631,15.4422,15.4527,103300.0
2007-08-27 11:00:00,29.68,29.73,29.64,29.7,107000.0,15.4527,15.4787,15.4318,15.4631,107000.0
2007-08-27 11:10:00,29.7,29.7,29.65,29.67,156900.0,15.4631,15.4631,15.437,15.4475,156900.0
2007-08-27 11:20:00,29.67,29.68,29.64,29.65,169900.0,15.4475,15.4527,15.4318,15.437,169900.0
2007-08-27 11:30:00,29.65,29.65,29.56,29.56,216500.0,15.437,15.437,15.3902,15.3902,216500.0
2007-08-27 11:40:00,29.57,29.58,29.54,29.56,88200.0,15.3954,15.4006,15.3798,15.3902,88200.0
2007-08-27 11:50:00,29.56,29.6,29.54,29.59,112500.0,15.3902,15.411,15.3798,15.4058,112500.0
2007-08-27 12:00:00,29.58,29.67,29.58,29.65,213300.0,15.4006,15.4475,15.4006,15.437,213300.0
2007-08-27 12:10:00,29.65,29.68,29.63,29.63,147700.0,15.437,15.4527,15.4266,15.4266,147700.0
2007-08-27 12:20:00,29.63,29.65,29.6,29.61,68400.0,15.4266,15.437,15.411,15.4162,68400.0
2007-08-27 12:30:00,29.62,29.65,29.6,29.63,85200.0,15.4214,15.437,15.411,15.4266,85200.0
2007-08-27 12:40:00,29.63,29.64,29.61,29.61,57200.0,15.4266,15.4318,15.4162,15.4162,57200.0
2007-08-27 12:50:00,29.61,29.62,29.55,29.56,52900.0,15.4162,15.4214,15.385,15.3902,52900.0
2007-08-27 13:00:00,29.56,29.63,29.5,29.61,219400.0,15.3902,15.4266,15.3589,15.4162,219400.0
2007-08-27 13:10:00,29.61,29.62,29.58,29.61,62800.0,15.4162,15.4214,15.4006,15.4162,62800.0
2007-08-27 13:20:00,29.61,29.63,29.59,29.61,91500.0,15.4162,15.4266,15.4058,15.4162,91500.0
2007-08-27 13:30:00,29.61,29.63,29.57,29.58,84100.0,15.4162,15.4266,15.3954,15.4006,84100.0
2007-08-27 13:40:00,29.58,29.63,29.58,29.61,89100.0,15.4006,15.4266,15.4006,15.4162,89100.0
2007-08-27 13:50:00,29.62,29.62,29.51,29.54,130500.0,15.4214,15.4214,15.3641,15.3798,130500.0
2007-08-27 14:00:00,29.54,29.58,29.53,29.58,131200.0,15.3798,15.4006,15.3746,15.4006,131200.0
2007-08-27 14:10:00,29.57,29.6,29.53,29.53,119300.0,15.3954,15.411,15.3746,15.3746,119300.0
2007-08-27 14:20:00,29.53,29.58,29.52,29.57,134400.0,15.3746,15.4006,15.3694,15.3954,134400.0
2007-08-27 14:30:00,29.57,29.61,29.55,29.59,108300.0,15.3954,15.4162,15.385,15.4058,108300.0
2007-08-27 14:40:00,29.59,29.59,29.52,29.54,119900.0,15.4058,15.4058,15.3694,15.3798,119900.0
2007-08-27 14:50:00,29.54,29.7,29.45,29.49,180800.0,15.3798,15.4631,15.3329,15.3537,180800.0
2007-08-27 15:00:00,29.49,29.7,29.45,29.47,153700.0,15.3537,15.4631,15.3329,15.3433,153700.0
2007-08-27 15:10:00,29.48,29.7,29.41,29.45,137200.0,15.3485,15.4631,15.3121,15.3329,137200.0
2007-08-27 15:20:00,29.46,29.7,29.4,29.41,140700.0,15.3381,15.4631,15.3069,15.3121,140700.0
2007-08-27 15:30:00,29.4,29.51,29.4,29.48,300700.0,15.3069,15.3641,15.3069,15.3485,300700.0
2007-08-27 15:40:00,29.48,29.51,29.46,29.49,255700.0,15.3485,15.3641,15.3381,15.3537,255700.0
2007-08-27 15:50:00,29.49,29.5,29.36,29.42,517500.0,15.3537,15.3589,15.2861,15.3173,517500.0
2007-08-28 09:30:00,29.28,29.37,29.23,29.35,197100.0,15.2444,15.2913,15.2184,15.2808,197100.0
2007-08-28 09:40:00,29.35,29.44,29.32,29.44,142000.0,15.2808,15.3277,15.2652,15.3277,142000.0
2007-08-28 09:50:00,29.44,29.45,29.33,29.4,234800.0,15.3277,15.3329,15.2704,15.3069,234800.0
2007-08-28 10:00:00,29.42,29.46,29.36,29.41,140100.0,15.3173,15.3381,15.2861,15.3121,140100.0
2007-08-28 10:10:00,29.43,29.48,29.4,29.43,135500.0,15.3225,15.3485,15.3069,15.3225,135500.0
2007-08-28 10:20:00,29.44,29.48,29.38,29.38,149400.0,15.3277,15.3485,15.2965,15.2965,149400.0
2007-08-28 10:30:00,29.38,29.41,29.35,29.38,96800.0,15.2965,15.3121,15.2808,15.2965,96800.0
2007-08-28 10:40:00,29.39,29.44,29.32,29.32,89100.0,15.3017,15.3277,15.2652,15.2652,89100.0
2007-08-28 10:50:00,29.33,29.33,29.28,29.31,81200.0,15.2704,15.2704,15.2444,15.26,81200.0
2007-08-28 11:00:00,29.31,29.38,29.3,29.33,179400.0,15.26,15.2965,15.2548,15.2704,179400.0
2007-08-28 11:10:00,29.34,29.34,29.25,29.27,170900.0,15.2756,15.2756,15.2288,15.2392,170900.0
2007-08-28 11:20:00,29.27,29.38,29.16,29.19,282200.0,15.2392,15.2965,15.1819,15.1975,282200.0
2007-08-28 11:30:00,29.2,29.2,29.14,29.15,113900.0,15.2027,15.2027,15.1715,15.1767,113900.0
2007-08-28 11:40:00,29.15,29.15,29.05,29.11,108000.0,15.1767,15.1767,15.1247,15.1559,108000.0
2007-08-28 11:50:00,29.11,29.15,29.1,29.13,67700.0,15.1559,15.1767,15.1507,15.1663,67700.0
2007-08-28 12:00:00,29.13,29.14,29.1,29.11,55000.0,15.1663,15.1715,15.1507,15.1559,55000.0
2007-08-28 12:10:00,29.11,29.13,29.09,29.11,56400.0,15.1559,15.1663,15.1455,15.1559,56400.0
2007-08-28 12:20:00,29.11,29.15,29.07,29.14,64900.0,15.1559,15.1767,15.1351,15.1715,64900.0
2007-08-28 12:30:00,29.14,29.16,29.08,29.09,65700.0,15.1715,15.1819,15.1403,15.1455,65700.0
2007-08-28 12:40:00,29.09,29.14,29.05,29.1,73200.0,15.1455,15.1715,15.1247,15.1507,73200.0
2007-08-28 12:50:00,29.1,29.12,29.07,29.09,102200.0,15.1507,15.1611,15.1351,15.1455,102200.0
2007-08-28 13:00:00,29.1,29.1,29.05,29.05,233200.0,15.1507,15.1507,15.1247,15.1247,233200.0
2007-08-28 13:10:00,29.06,29.09,29.04,29.08,80300.0,15.1299,15.1455,15.1194,15.1403,80300.0
2007-08-28 13:20:00,29.08,29.09,29.06,29.07,56600.0,15.1403,15.1455,15.1299,15.1351,56600.0
2007-08-28 13:30:00,29.07,29.13,29.06,29.12,81500.0,15.1351,15.1663,15.1299,15.1611,81500.0
2007-08-28 13:40:00,29.13,29.14,29.11,29.14,68600.0,15.1663,15.1715,15.1559,15.1715,68600.0
2007-08-28 13:50:00,29.13,29.15,29.11,29.11,42700.0,15.1663,15.1767,15.1559,15.1559,42700.0
2007-08-28 14:00:00,29.11,29.14,29.01,29.08,192200.0,15.1559,15.1715,15.1038,15.1403,192200.0
2007-08-28 14:10:00,29.08,29.11,29.0,29.01,89500.0,15.1403,15.1559,15.0986,15.1038,89500.0
2007-08-28 14:20:00,29.0,29.06,28.99,29.04,62900.0,15.0986,15.1299,15.0934,15.1194,62900.0
2007-08-28 14:30:00,29.04,29.05,28.91,28.93,118500.0,15.1194,15.1247,15.0518,15.0622,118500.0
2007-08-28 14:40:00,28.93,28.96,28.9,28.9,121400.0,15.0622,15.0778,15.0466,15.0466,121400.0
2007-08-28 14:50:00,28.9,28.92,28.86,28.92,133600.0,15.0466,15.057,15.0257,15.057,133600.0
2007-08-28 15:00:00,28.92,29.34,28.88,28.89,120300.0,15.057,15.2756,15.0361,15.0414,120300.0
2007-08-28 15:10:00,28.89,29.0,28.88,28.99,126700.0,15.0414,15.0986,15.0361,15.0934,126700.0
2007-08-28 15:20:00,28.99,28.99,28.89,28.89,174400.0,15.0934,15.0934,15.0414,15.0414,174400.0
2007-08-28 15:30:00,28.89,28.94,28.84,28.85,312200.0,15.0414,15.0674,15.0153,15.0205,312200.0
2007-08-28 15:40:00,28.86,28.86,28.7,28.73,467000.0,15.0257,15.0257,14.9424,14.958,467000.0
2007-08-28 15:50:00,28.73,28.82,28.69,28.81,651700.0,14.958,15.0049,14.9372,14.9997,651700.0
2007-08-29 09:30:00,28.83,28.87,28.77,28.82,170500.0,15.0101,15.0309,14.9789,15.0049,170500.0
2007-08-29 09:40:00,28.83,28.89,28.8,28.82,93400.0,15.0101,15.0414,14.9945,15.0049,93400.0
2007-08-29 09:50:00,28.82,28.85,28.67,28.75,147900.0,15.0049,15.0205,14.9268,14.9685,147900.0
2007-08-29 10:00:00,28.75,28.75,28.61,28.62,199400.0,14.9685,14.9685,14.8956,14.9008,199400.0
2007-08-29 10:10:00,28.61,28.64,28.43,28.49,212900.0,14.8956,14.9112,14.8019,14.8331,212900.0
2007-08-29 10:20:00,28.49,28.59,28.47,28.49,213800.0,14.8331,14.8852,14.8227,14.8331,213800.0
2007-08-29 10:30:00,28.48,28.52,28.45,28.48,311400.0,14.8279,14.8487,14.8123,14.8279,311400.0
2007-08-29 10:40:00,28.48,28.58,28.46,28.58,238300.0,14.8279,14.88,14.8175,14.88,238300.0
2007-08-29 10:50:00,28.57,28.66,28.57,28.66,120800.0,14.8747,14.9216,14.8747,14.9216,120800.0
2007-08-29 11:00:00,28.65,28.7,28.6,28.66,115000.0,14.9164,14.9424,14.8904,14.9216,115000.0
2007-08-29 11:10:00,28.67,28.68,28.6,28.62,73700.0,14.9268,14.932,14.8904,14.9008,73700.0
2007-08-29 11:20:00,28.62,28.76,28.6,28.72,96200.0,14.9008,14.9737,14.8904,14.9528,96200.0
2007-08-29 11:30:00,28.74,28.79,28.7,28.77,117100.0,14.9633,14.9893,14.9424,14.9789,117100.0
2007-08-29 11:40:00,28.78,28.92,28.76,28.88,113400.0,14.9841,15.057,14.9737,15.0361,113400.0
2007-08-29 11:50:00,28.88,28.9,28.83,28.83,134000.0,15.0361,15.0466,15.0101,15.0101,134000.0
2007-08-29 12:00:00,28.83,28.83,28.76,28.77,73800.0,15.0101,15.0101,14.9737,14.9789,73800.0
2007-08-29 12:10:00,28.78,28.81,28.77,28.8,68500.0,14.9841,14.9997,14.9789,14.9945,68500.0
2007-08-29 12:20:00,28.8,28.81,28.74,28.74,88700.0,14.9945,14.9997,14.9633,14.9633,88700.0
2007-08-29 12:30:00,28.74,28.75,28.7,28.7,107100.0,14.9633,14.9685,14.9424,14.9424,107100.0
2007-08-29 12:40:00,28.7,28.7,28.62,28.65,176800.0,14.9424,14.9424,14.9008,14.9164,176800.0
2007-08-29 12:50:00,28.66,28.66,28.52,28.53,206900.0,14.9216,14.9216,14.8487,14.8539,206900.0
2007-08-29 13:00:00,28.53,28.6,28.52,28.59,92300.0,14.8539,14.8904,14.8487,14.8852,92300.0
2007-08-29 13:10:00,28.58,28.6,28.55,28.55,109700.0,14.88,14.8904,14.8643,14.8643,109700.0
2007-08-29 13:20:00,28.55,28.55,28.42,28.51,203500.0,14.8643,14.8643,14.7966,14.8435,203500.0
2007-08-29 13:30:00,28.51,28.6,28.49,28.54,104900.0,14.8435,14.8904,14.8331,14.8591,104900.0
2007-08-29 13:40:00,28.54,28.58,28.48,28.51,95900.0,14.8591,14.88,14.8279,14.8435,95900.0
2007-08-29 13:50:00,28.5,28.62,28.49,28.57,100500.0,14.8383,14.9008,14.8331,14.8747,100500.0
2007-08-29 14:00:00,28.57,28.67,28.56,28.67,103300.0,14.8747,14.9268,14.8695,14.9268,103300.0
2007-08-29 14:10:00,28.66,28.74,28.66,28.7,90800.0,14.9216,14.9633,14.9216,14.9424,90800.0
2007-08-29 14:20:00,28.7,28.72,28.68,28.72,52800.0,14.9424,14.9528,14.932,14.9528,52800.0
2007-08-29 14:30:00,28.71,28.8,28.71,28.79,128800.0,14.9476,14.9945,14.9476,14.9893,128800.0
2007-08-29 14:40:00,28.79,28.82,28.76,28.82,79900.0,14.9893,15.0049,14.9737,15.0049,79900.0
2007-08-29 14:50:00,28.81,28.82,28.77,28.77,93900.0,14.9997,15.0049,14.9789,14.9789,93900.0
2007-08-29 15:00:00,28.77,28.85,28.75,28.84,159500.0,14.9789,15.0205,14.9685,15.0153,159500.0
2007-08-29 15:10:00,28.84,28.93,28.83,28.91,225500.0,15.0153,15.0622,15.0101,15.0518,225500.0
2007-08-29 15:20:00,28.91,28.95,28.9,28.95,247200.0,15.0518,15.0726,15.0466,15.0726,247200.0
2007-08-29 15:30:00,28.95,29.0,28.94,28.98,191200.0,15.0726,15.0986,15.0674,15.0882,191200.0
2007-08-29 15:40:00,28.97,29.03,28.97,28.99,372300.0,15.083,15.1142,15.083,15.0934,372300.0
2007-08-29 15:50:00,29.0,29.05,28.97,29.02,447700.0,15.0986,15.1247,15.083,15.109,447700.0
2007-08-30 09:30:00,28.85,29.0,28.76,28.99,282800.0,15.0205,15.0986,14.9737,15.0934,282800.0
2007-08-30 09:40:00,28.99,29.11,28.94,29.09,146400.0,15.0934,15.1559,15.0674,15.1455,146400.0
2007-08-30 09:50:00,29.1,29.1,28.95,28.95,168400.0,15.1507,15.1507,15.0726,15.0726,168400.0
2007-08-30 10:00:00,28.95,29.0,28.88,28.93,128400.0,15.0726,15.0986,15.0361,15.0622,128400.0
2007-08-30 10:10:00,28.93,28.95,28.78,28.84,192900.0,15.0622,15.0726,14.9841,15.0153,192900.0
2007-08-30 10:20:00,28.82,28.88,28.76,28.84,194600.0,15.0049,15.0361,14.9737,15.0153,194600.0
2007-08-30 10:30:00,28.83,28.95,28.82,28.91,88100.0,15.0101,15.0726,15.0049,15.0518,88100.0
2007-08-30 10:40:00,28.9,28.93,28.87,28.91,38200.0,15.0466,15.0622,15.0309,15.0518,38200.0
2007-08-30 10:50:00,28.92,28.94,28.85,28.86,65500.0,15.057,15.0674,15.0205,15.0257,65500.0
2007-08-30 11:00:00,28.85,28.97,28.85,28.94,105900.0,15.0205,15.083,15.0205,15.0674,105900.0
2007-08-30 11:10:00,28.95,29.01,28.85,29.0,124600.0,15.0726,15.1038,15.0205,15.0986,124600.0
2007-08-30 11:20:00,28.99,29.05,28.98,29.02,82300.0,15.0934,15.1247,15.0882,15.109,82300.0
2007-08-30 11:30:00,29.02,29.05,28.98,29.02,53600.0,15.109,15.1247,15.0882,15.109,53600.0
2007-08-30 11:40:00,29.03,29.04,28.99,29.03,52000.0,15.1142,15.1194,15.0934,15.1142,52000.0
2007-08-30 11:50:00,29.03,29.04,28.97,28.97,60200.0,15.1142,15.1194,15.083,15.083,60200.0
2007-08-30 12:00:00,28.97,28.98,28.88,28.9,77200.0,15.083,15.0882,15.0361,15.0466,77200.0
2007-08-30 12:10:00,28.9,28.95,28.83,28.84,71200.0,15.0466,15.0726,15.0101,15.0153,71200.0
2007-08-30 12:20:00,28.83,28.87,28.75,28.84,182200.0,15.0101,15.0309,14.9685,15.0153,182200.0
2007-08-30 12:30:00,28.84,28.92,28.8,28.92,64900.0,15.0153,15.057,14.9945,15.057,64900.0
2007-08-30 12:40:00,28.91,28.92,28.85,28.88,55100.0,15.0518,15.057,15.0205,15.0361,55100.0
2007-08-30 12:50:00,28.88,28.96,28.87,28.93,264500.0,15.0361,15.0778,15.0309,15.0622,264500.0
2007-08-30 13:00:00,28.92,28.98,28.9,28.93,165600.0,15.057,15.0882,15.0466,15.0622,165600.0
2007-08-30 13:10:00,28.93,28.95,28.91,28.93,34400.0,15.0622,15.0726,15.0518,15.0622,34400.0
2007-08-30 13:20:00,28.94,28.99,28.89,28.92,88500.0,15.0674,15.0934,15.0414,15.057,88500.0
2007-08-30 13:30:00,28.92,28.92,28.85,28.89,69500.0,15.057,15.057,15.0205,15.0414,69500.0
2007-08-30 13:40:00,28.89,28.9,28.83,28.83,82600.0,15.0414,15.0466,15.0101,15.0101,82600.0
2007-08-30 13:50:00,28.84,28.93,28.82,28.92,82000.0,15.0153,15.0622,15.0049,15.057,82000.0
2007-08-30 14:00:00,28.92,28.94,28.87,28.87,78300.0,15.057,15.0674,15.0309,15.0309,78300.0
2007-08-30 14:10:00,28.87,28.9,28.85,28.86,58100.0,15.0309,15.0466,15.0205,15.0257,58100.0
2007-08-30 14:20:00,28.86,28.88,28.82,28.83,49700.0,15.0257,15.0361,15.0049,15.0101,49700.0
2007-08-30 14:30:00,28.82,28.88,28.77,28.85,117400.0,15.0049,15.0361,14.9789,15.0205,117400.0
2007-08-30 14:40:00,28.86,28.88,28.74,28.77,125300.0,15.0257,15.0361,14.9633,14.9789,125300.0
2007-08-30 14:50:00,28.77,28.78,28.7,28.72,123000.0,14.9789,14.9841,14.9424,14.9528,123000.0
2007-08-30 15:00:00,28.71,28.8,28.7,28.79,116300.0,14.9476,14.9945,14.9424,14.9893,116300.0
2007-08-30 15:10:00,28.79,28.83,28.77,28.81,53900.0,14.9893,15.0101,14.9789,14.9997,53900.0
2007-08-30 15:20:00,28.81,28.86,28.77,28.78,61100.0,14.9997,15.0257,14.9789,14.9841,61100.0
2007-08-30 15:30:00,28.78,28.81,28.72,28.76,125100.0,14.9841,14.9997,14.9528,14.9737,125100.0
2007-08-30 15:40:00,28.76,28.81,28.73,28.79,210000.0,14.9737,14.9997,14.958,14.9893,210000.0
2007-08-30 15:50:00,28.78,28.84,28.78,28.81,228900.0,14.9841,15.0153,14.9841,14.9997,228900.0
2007-08-31 09:30:00,29.13,29.13,28.86,28.91,158900.0,15.1663,15.1663,15.0257,15.0518,158900.0
2007-08-31 09:40:00,28.91,29.05,28.81,29.0,203000.0,15.0518,15.1247,14.9997,15.0986,203000.0
2007-08-31 09:50:00,29.0,29.02,28.87,28.93,190600.0,15.0986,15.109,15.0309,15.0622,190600.0
2007-08-31 10:00:00,28.93,29.01,28.73,28.98,233300.0,15.0622,15.1038,14.958,15.0882,233300.0
2007-08-31 10:10:00,28.97,29.0,28.89,29.0,73100.0,15.083,15.0986,15.0414,15.0986,73100.0
2007-08-31 10:20:00,29.0,29.04,28.94,29.04,104600.0,15.0986,15.1194,15.0674,15.1194,104600.0
2007-08-31 10:30:00,29.04,29.1,28.99,29.05,102000.0,15.1194,15.1507,15.0934,15.1247,102000.0
2007-08-31 10:40:00,29.06,29.21,29.0,29.14,322200.0,15.1299,15.208,15.0986,15.1715,322200.0
2007-08-31 10:50:00,29.14,29.17,29.04,29.04,155500.0,15.1715,15.1871,15.1194,15.1194,155500.0
2007-08-31 11:00:00,29.05,29.14,28.99,29.09,212700.0,15.1247,15.1715,15.0934,15.1455,212700.0
2007-08-31 11:10:00,29.09,29.18,29.02,29.17,194600.0,15.1455,15.1923,15.109,15.1871,194600.0
2007-08-31 11:20:00,29.17,29.17,29.1,29.13,116900.0,15.1871,15.1871,15.1507,15.1663,116900.0
2007-08-31 11:30:00,29.14,29.28,29.14,29.27,140000.0,15.1715,15.2444,15.1715,15.2392,140000.0
2007-08-31 11:40:00,29.26,29.3,29.21,29.27,120900.0,15.234,15.2548,15.208,15.2392,120900.0
2007-08-31 11:50:00,29.27,29.35,29.25,29.31,137700.0,15.2392,15.2808,15.2288,15.26,137700.0
2007-08-31 12:00:00,29.31,29.32,29.23,29.28,130700.0,15.26,15.2652,15.2184,15.2444,130700.0
2007-08-31 12:10:00,29.28,29.3,29.23,29.28,136000.0,15.2444,15.2548,15.2184,15.2444,136000.0
2007-08-31 12:20:00,29.27,29.4,29.26,29.36,138100.0,15.2392,15.3069,15.234,15.2861,138100.0
2007-08-31 12:30:00,29.36,29.45,29.35,29.44,155700.0,15.2861,15.3329,15.2808,15.3277,155700.0
2007-08-31 12:40:00,29.45,29.46,29.35,29.37,180400.0,15.3329,15.3381,15.2808,15.2913,180400.0
2007-08-31 12:50:00,29.38,29.38,29.29,29.32,79800.0,15.2965,15.2965,15.2496,15.2652,79800.0
2007-08-31 13:00:00,29.32,29.37,29.31,29.33,111100.0,15.2652,15.2913,15.26,15.2704,111100.0
2007-08-31 13:10:00,29.33,29.36,29.3,29.3,37800.0,15.2704,15.2861,15.2548,15.2548,37800.0
2007-08-31 13:20:00,29.3,29.31,29.25,29.31,68300.0,15.2548,15.26,15.2288,15.26,68300.0
2007-08-31 13:30:00,29.31,29.34,29.27,29.31,73500.0,15.26,15.2756,15.2392,15.26,73500.0
2007-08-31 13:40:00,29.31,29.33,29.27,29.27,113200.0,15.26,15.2704,15.2392,15.2392,113200.0
2007-08-31 13:50:00,29.27,29.27,29.22,29.23,66100.0,15.2392,15.2392,15.2132,15.2184,66100.0
2007-08-31 14:00:00,29.23,29.28,29.23,29.28,46200.0,15.2184,15.2444,15.2184,15.2444,46200.0
2007-08-31 14:10:00,29.28,29.3,29.22,29.23,65000.0,15.2444,15.2548,15.2132,15.2184,65000.0
2007-08-31 14:20:00,29.24,29.25,29.17,29.23,78800.0,15.2236,15.2288,15.1871,15.2184,78800.0
2007-08-31 14:30:00,29.23,29.29,29.2,29.25,104200.0,15.2184,15.2496,15.2027,15.2288,104200.0
2007-08-31 14:40:00,29.24,29.28,29.22,29.24,60400.0,15.2236,15.2444,15.2132,15.2236,60400.0
2007-08-31 14:50:00,29.24,29.25,29.18,29.21,100700.0,15.2236,15.2288,15.1923,15.208,100700.0
2007-08-31 15:00:00,29.21,29.27,29.2,29.24,67900.0,15.208,15.2392,15.2027,15.2236,67900.0
2007-08-31 15:10:00,29.23,29.27,29.22,29.22,77300.0,15.2184,15.2392,15.2132,15.2132,77300.0
2007-08-31 15:20:00,29.22,29.25,29.2,29.25,142400.0,15.2132,15.2288,15.2027,15.2288,142400.0
2007-08-31 15:30:00,29.25,29.34,29.25,29.32,284500.0,15.2288,15.2756,15.2288,15.2652,284500.0
2007-08-31 15:40:00,29.31,29.36,29.28,29.28,367400.0,15.26,15.2861,15.2444,15.2444,367400.0
2007-08-31 15:50:00,29.29,29.3,29.06,29.09,715500.0,15.2496,15.2548,15.1299,15.1455,715500.0
2007-09-04 09:30:00,28.7,28.85,28.61,28.83,495500.0,14.9424,15.0205,14.8956,15.0101,495500.0
2007-09-04 09:40:00,28.84,29.07,28.8,29.0,361400.0,15.0153,15.1351,14.9945,15.0986,361400.0
2007-09-04 09:50:00,29.0,29.08,28.95,29.04,320900.0,15.0986,15.1403,15.0726,15.1194,320900.0
2007-09-04 10:00:00,29.04,29.09,29.01,29.05,207200.0,15.1194,15.1455,15.1038,15.1247,207200.0
2007-09-04 10:10:00,29.04,29.06,28.98,28.99,162800.0,15.1194,15.1299,15.0882,15.0934,162800.0
2007-09-04 10:20:00,28.99,29.01,28.95,28.96,203400.0,15.0934,15.1038,15.0726,15.0778,203400.0
2007-09-04 10:30:00,28.96,29.05,28.92,29.04,171400.0,15.0778,15.1247,15.057,15.1194,171400.0
2007-09-04 10:40:00,29.04,29.05,28.96,28.98,147100.0,15.1194,15.1247,15.0778,15.0882,147100.0
2007-09-04 10:50:00,28.98,29.0,28.97,28.97,98400.0,15.0882,15.0986,15.083,15.083,98400.0
2007-09-04 11:00:00,28.98,29.02,28.95,29.0,172900.0,15.0882,15.109,15.0726,15.0986,172900.0
2007-09-04 11:10:00,29.0,29.03,28.99,29.0,133100.0,15.0986,15.1142,15.0934,15.0986,133100.0
2007-09-04 11:20:00,29.0,29.09,28.98,29.02,178400.0,15.0986,15.1455,15.0882,15.109,178400.0
2007-09-04 11:30:00,29.01,29.14,29.01,29.11,213800.0,15.1038,15.1715,15.1038,15.1559,213800.0
2007-09-04 11:40:00,29.11,29.12,29.07,29.07,107800.0,15.1559,15.1611,15.1351,15.1351,107800.0
2007-09-04 11:50:00,29.07,29.13,29.04,29.09,232800.0,15.1351,15.1663,15.1194,15.1455,232800.0
2007-09-04 12:00:00,29.09,29.12,29.07,29.12,102600.0,15.1455,15.1611,15.1351,15.1611,102600.0
2007-09-04 12:10:00,29.12,29.18,29.12,29.13,213400.0,15.1611,15.1923,15.1611,15.1663,213400.0
2007-09-04 12:20:00,29.14,29.18,29.13,29.16,59500.0,15.1715,15.1923,15.1663,15.1819,59500.0
2007-09-04 12:30:00,29.15,29.32,29.15,29.32,257400.0,15.1767,15.2652,15.1767,15.2652,257400.0
2007-09-04 12:40:00,29.31,29.32,29.24,29.25,121700.0,15.26,15.2652,15.2236,15.2288,121700.0
2007-09-04 12:50:00,29.25,29.3,29.24,29.29,112100.0,15.2288,15.2548,15.2236,15.2496,112100.0
2007-09-04 13:00:00,29.29,29.31,29.22,29.23,107900.0,15.2496,15.26,15.2132,15.2184,107900.0
2007-09-04 13:10:00,29.23,29.31,29.23,29.25,107600.0,15.2184,15.26,15.2184,15.2288,107600.0
2007-09-04 13:20:00,29.25,29.25,29.19,29.24,127100.0,15.2288,15.2288,15.1975,15.2236,127100.0
2007-09-04 13:30:00,29.24,29.27,29.21,29.23,111400.0,15.2236,15.2392,15.208,15.2184,111400.0
2007-09-04 13:40:00,29.23,29.28,29.21,29.25,67800.0,15.2184,15.2444,15.208,15.2288,67800.0
2007-09-04 13:50:00,29.25,29.25,29.18,29.2,98500.0,15.2288,15.2288,15.1923,15.2027,98500.0
2007-09-04 14:00:00,29.21,29.22,29.16,29.17,112800.0,15.208,15.2132,15.1819,15.1871,112800.0
2007-09-04 14:10:00,29.18,29.23,29.18,29.22,64800.0,15.1923,15.2184,15.1923,15.2132,64800.0
2007-09-04 14:20:00,29.22,29.22,29.18,29.18,59000.0,15.2132,15.2132,15.1923,15.1923,59000.0
2007-09-04 14:30:00,29.18,29.25,29.17,29.22,64100.0,15.1923,15.2288,15.1871,15.2132,64100.0
2007-09-04 14:40:00,29.22,29.23,29.17,29.17,79600.0,15.2132,15.2184,15.1871,15.1871,79600.0
2007-09-04 14:50:00,29.17,29.21,29.16,29.18,121100.0,15.1871,15.208,15.1819,15.1923,121100.0
2007-09-04 15:00:00,29.18,29.22,29.18,29.22,135100.0,15.1923,15.2132,15.1923,15.2132,135100.0
2007-09-04 15:10:00,29.22,29.22,29.2,29.2,87600.0,15.2132,15.2132,15.2027,15.2027,87600.0
2007-09-04 15:20:00,29.2,29.3,29.19,29.3,141500.0,15.2027,15.2548,15.1975,15.2548,141500.0
2007-09-04 15:30:00,29.29,29.33,29.27,29.28,156200.0,15.2496,15.2704,15.2392,15.2444,156200.0
2007-09-04 15:40:00,29.29,29.29,29.17,29.2,299300.0,15.2496,15.2496,15.1871,15.2027,299300.0
2007-09-04 15:50:00,29.2,29.26,29.18,29.21,331600.0,15.2027,15.234,15.1923,15.208,331600.0
2007-09-05 09:30:00,28.89,29.14,28.89,28.97,173100.0,15.0414,15.1715,15.0414,15.083,173100.0
2007-09-05 09:40:00,28.98,29.12,28.94,29.07,129600.0,15.0882,15.1611,15.0674,15.1351,129600.0
2007-09-05 09:50:00,29.06,29.07,28.94,28.94,149800.0,15.1299,15.1351,15.0674,15.0674,149800.0
2007-09-05 10:00:00,28.94,28.97,28.87,28.89,252000.0,15.0674,15.083,15.0309,15.0414,252000.0
2007-09-05 10:10:00,28.89,28.92,28.77,28.87,221000.0,15.0414,15.057,14.9789,15.0309,221000.0
2007-09-05 10:20:00,28.87,28.87,28.78,28.81,117900.0,15.0309,15.0309,14.9841,14.9997,117900.0
2007-09-05 10:30:00,28.81,28.82,28.76,28.77,133400.0,14.9997,15.0049,14.9737,14.9789,133400.0
2007-09-05 10:40:00,28.77,28.81,28.75,28.77,132200.0,14.9789,14.9997,14.9685,14.9789,132200.0
2007-09-05 10:50:00,28.76,28.8,28.76,28.78,86400.0,14.9737,14.9945,14.9737,14.9841,86400.0
2007-09-05 11:00:00,28.77,29.0,28.75,28.95,397800.0,14.9789,15.0986,14.9685,15.0726,397800.0
2007-09-05 11:10:00,28.95,28.95,28.85,28.89,176900.0,15.0726,15.0726,15.0205,15.0414,176900.0
2007-09-05 11:20:00,28.9,28.9,28.78,28.85,96900.0,15.0466,15.0466,14.9841,15.0205,96900.0
2007-09-05 11:30:00,28.85,28.9,28.8,28.8,129000.0,15.0205,15.0466,14.9945,14.9945,129000.0
2007-09-05 11:40:00,28.8,28.86,28.78,28.83,83900.0,14.9945,15.0257,14.9841,15.0101,83900.0
2007-09-05 11:50:00,28.83,28.88,28.82,28.87,56500.0,15.0101,15.0361,15.0049,15.0309,56500.0
2007-09-05 12:00:00,28.87,28.89,28.86,28.88,70200.0,15.0309,15.0414,15.0257,15.0361,70200.0
2007-09-05 12:10:00,28.88,28.91,28.88,28.9,143700.0,15.0361,15.0518,15.0361,15.0466,143700.0
2007-09-05 12:20:00,28.91,28.94,28.89,28.94,195100.0,15.0518,15.0674,15.0414,15.0674,195100.0
2007-09-05 12:30:00,28.94,28.94,28.86,28.87,86600.0,15.0674,15.0674,15.0257,15.0309,86600.0
2007-09-05 12:40:00,28.86,28.88,28.8,28.82,88900.0,15.0257,15.0361,14.9945,15.0049,88900.0
2007-09-05 12:50:00,28.82,28.86,28.81,28.86,96000.0,15.0049,15.0257,14.9997,15.0257,96000.0
2007-09-05 13:00:00,28.85,28.87,28.83,28.84,78700.0,15.0205,15.0309,15.0101,15.0153,78700.0
2007-09-05 13:10:00,28.84,28.86,28.83,28.83,48300.0,15.0153,15.0257,15.0101,15.0101,48300.0
2007-09-05 13:20:00,28.84,28.84,28.78,28.78,70300.0,15.0153,15.0153,14.9841,14.9841,70300.0
2007-09-05 13:30:00,28.79,28.79,28.75,28.76,135600.0,14.9893,14.9893,14.9685,14.9737,135600.0
2007-09-05 13:40:00,28.76,28.79,28.75,28.78,90200.0,14.9737,14.9893,14.9685,14.9841,90200.0
2007-09-05 13:50:00,28.79,28.79,28.76,28.77,63700.0,14.9893,14.9893,14.9737,14.9789,63700.0
2007-09-05 14:00:00,28.76,28.79,28.73,28.76,386900.0,14.9737,14.9893,14.958,14.9737,386900.0
2007-09-05 14:10:00,28.76,28.76,28.69,28.71,124600.0,14.9737,14.9737,14.9372,14.9476,124600.0
2007-09-05 14:20:00,28.71,28.71,28.64,28.65,192100.0,14.9476,14.9476,14.9112,14.9164,192100.0
2007-09-05 14:30:00,28.66,28.71,28.65,28.7,155000.0,14.9216,14.9476,14.9164,14.9424,155000.0
2007-09-05 14:40:00,28.69,28.69,28.55,28.58,493000.0,14.9372,14.9372,14.8643,14.88,493000.0
2007-09-05 14:50:00,28.58,28.79,28.58,28.73,329900.0,14.88,14.9893,14.88,14.958,329900.0
2007-09-05 15:00:00,28.74,28.85,28.73,28.82,155300.0,14.9633,15.0205,14.958,15.0049,155300.0
2007-09-05 15:10:00,28.82,29.08,28.82,29.06,511600.0,15.0049,15.1403,15.0049,15.1299,511600.0
2007-09-05 15:20:00,29.06,29.08,28.59,28.61,820800.0,15.1299,15.1403,14.8852,14.8956,820800.0
2007-09-05 15:30:00,28.62,28.83,28.61,28.83,463300.0,14.9008,15.0101,14.8956,15.0101,463300.0
2007-09-05 15:40:00,28.82,28.88,28.81,28.86,525400.0,15.0049,15.0361,14.9997,15.0257,525400.0
2007-09-05 15:50:00,28.85,28.86,28.73,28.82,662500.0,15.0205,15.0257,14.958,15.0049,662500.0
2007-09-06 09:30:00,28.55,28.93,28.3,28.72,199700.0,14.8643,15.0622,14.7342,14.9528,199700.0
2007-09-06 09:40:00,28.72,28.81,28.63,28.73,149200.0,14.9528,14.9997,14.906,14.958,149200.0
2007-09-06 09:50:00,28.72,28.82,28.65,28.75,168000.0,14.9528,15.0049,14.9164,14.9685,168000.0
2007-09-06 10:00:00,28.74,28.82,28.7,28.78,126000.0,14.9633,15.0049,14.9424,14.9841,126000.0
2007-09-06 10:10:00,28.77,28.8,28.74,28.77,158300.0,14.9789,14.9945,14.9633,14.9789,158300.0
2007-09-06 10:20:00,28.77,28.81,28.71,28.79,143900.0,14.9789,14.9997,14.9476,14.9893,143900.0
2007-09-06 10:30:00,28.79,28.81,28.76,28.8,152900.0,14.9893,14.9997,14.9737,14.9945,152900.0
2007-09-06 10:40:00,28.8,28.83,28.78,28.8,164700.0,14.9945,15.0101,14.9841,14.9945,164700.0
2007-09-06 10:50:00,28.79,28.82,28.78,28.81,117500.0,14.9893,15.0049,14.9841,14.9997,117500.0
2007-09-06 11:00:00,28.8,28.81,28.77,28.77,84000.0,14.9945,14.9997,14.9789,14.9789,84000.0
2007-09-06 11:10:00,28.77,28.82,28.77,28.79,160300.0,14.9789,15.0049,14.9789,14.9893,160300.0
2007-09-06 11:20:00,28.8,28.81,28.76,28.77,179600.0,14.9945,14.9997,14.9737,14.9789,179600.0
2007-09-06 11:30:00,28.77,28.8,28.74,28.77,181900.0,14.9789,14.9945,14.9633,14.9789,181900.0
2007-09-06 11:40:00,28.78,28.85,28.78,28.85,109400.0,14.9841,15.0205,14.9841,15.0205,109400.0
2007-09-06 11:50:00,28.84,28.89,28.8,28.83,213200.0,15.0153,15.0414,14.9945,15.0101,213200.0
2007-09-06 12:00:00,28.83,28.84,28.79,28.8,138600.0,15.0101,15.0153,14.9893,14.9945,138600.0
2007-09-06 12:10:00,28.8,28.94,28.79,28.92,259600.0,14.9945,15.0674,14.9893,15.057,259600.0
2007-09-06 12:20:00,28.91,28.93,28.88,28.9,60700.0,15.0518,15.0622,15.0361,15.0466,60700.0
2007-09-06 12:30:00,28.89,28.93,28.88,28.92,97400.0,15.0414,15.0622,15.0361,15.057,97400.0
2007-09-06 12:40:00,28.92,28.93,28.79,28.8,156700.0,15.057,15.0622,14.9893,14.9945,156700.0
2007-09-06 12:50:00,28.79,28.83,28.78,28.82,106000.0,14.9893,15.0101,14.9841,15.0049,106000.0
2007-09-06 13:00:00,28.81,28.85,28.77,28.79,75800.0,14.9997,15.0205,14.9789,14.9893,75800.0
2007-09-06 13:10:00,28.79,28.8,28.75,28.75,134600.0,14.9893,14.9945,14.9685,14.9685,134600.0
2007-09-06 13:20:00,28.75,28.81,28.75,28.77,58600.0,14.9685,14.9997,14.9685,14.9789,58600.0
2007-09-06 13:30:00,28.77,28.78,28.7,28.73,173300.0,14.9789,14.9841,14.9424,14.958,173300.0
2007-09-06 13:40:00,28.73,28.77,28.73,28.73,59400.0,14.958,14.9789,14.958,14.958,59400.0
2007-09-06 13:50:00,28.73,28.76,28.72,28.76,184300.0,14.958,14.9737,14.9528,14.9737,184300.0
2007-09-06 14:00:00,28.75,28.77,28.74,28.76,129900.0,14.9685,14.9789,14.9633,14.9737,129900.0
2007-09-06 14:10:00,28.76,28.85,28.75,28.84,136000.0,14.9737,15.0205,14.9685,15.0153,136000.0
2007-09-06 14:20:00,28.84,28.87,28.79,28.81,112100.0,15.0153,15.0309,14.9893,14.9997,112100.0
2007-09-06 14:30:00,28.81,28.88,28.8,28.85,80200.0,14.9997,15.0361,14.9945,15.0205,80200.0
2007-09-06 14:40:00,28.85,28.86,28.81,28.81,293000.0,15.0205,15.0257,14.9997,14.9997,293000.0
2007-09-06 14:50:00,28.81,28.82,28.73,28.74,140000.0,14.9997,15.0049,14.958,14.9633,140000.0
2007-09-06 15:00:00,28.74,28.83,28.74,28.79,167100.0,14.9633,15.0101,14.9633,14.9893,167100.0
2007-09-06 15:10:00,28.78,28.78,28.68,28.7,206200.0,14.9841,14.9841,14.932,14.9424,206200.0
2007-09-06 15:20:00,28.7,28.71,28.68,28.68,237900.0,14.9424,14.9476,14.932,14.932,237900.0
2007-09-06 15:30:00,28.68,28.69,28.65,28.66,210500.0,14.932,14.9372,14.9164,14.9216,210500.0
2007-09-06 15:40:00,28.66,28.66,28.63,28.63,324300.0,14.9216,14.9216,14.906,14.906,324300.0
2007-09-06 15:50:00,28.63,28.67,28.59,28.65,566000.0,14.906,14.9268,14.8852,14.9164,566000.0
2007-09-07 09:30:00,28.33,28.5,28.33,28.41,200100.0,14.7498,14.8383,14.7498,14.7914,200100.0
2007-09-07 09:40:00,28.41,28.45,28.38,28.41,120600.0,14.7914,14.8123,14.7758,14.7914,120600.0
2007-09-07 09:50:00,28.42,28.48,28.37,28.42,232000.0,14.7966,14.8279,14.7706,14.7966,232000.0
2007-09-07 10:00:00,28.41,28.44,28.31,28.32,166800.0,14.7914,14.8071,14.7394,14.7446,166800.0
2007-09-07 10:10:00,28.32,28.33,28.21,28.26,233500.0,14.7446,14.7498,14.6873,14.7133,233500.0
2007-09-07 10:20:00,28.26,28.32,28.24,28.26,222800.0,14.7133,14.7446,14.7029,14.7133,222800.0
2007-09-07 10:30:00,28.27,28.28,28.24,28.25,230400.0,14.7186,14.7238,14.7029,14.7081,230400.0
2007-09-07 10:40:00,28.25,28.29,28.24,28.26,133900.0,14.7081,14.729,14.7029,14.7133,133900.0
2007-09-07 10:50:00,28.26,28.29,28.24,28.25,164000.0,14.7133,14.729,14.7029,14.7081,164000.0
2007-09-07 11:00:00,28.25,28.27,28.22,28.27,135400.0,14.7081,14.7186,14.6925,14.7186,135400.0
2007-09-07 11:10:00,28.27,28.28,28.23,28.26,198600.0,14.7186,14.7238,14.6977,14.7133,198600.0
2007-09-07 11:20:00,28.25,28.25,28.21,28.22,194600.0,14.7081,14.7081,14.6873,14.6925,194600.0
2007-09-07 11:30:00,28.21,28.28,28.21,28.28,127300.0,14.6873,14.7238,14.6873,14.7238,127300.0
2007-09-07 11:40:00,28.27,28.32,28.25,28.28,179200.0,14.7186,14.7446,14.7081,14.7238,179200.0
2007-09-07 11:50:00,28.28,28.32,28.25,28.3,116900.0,14.7238,14.7446,14.7081,14.7342,116900.0
2007-09-07 12:00:00,28.3,28.3,28.25,28.27,125800.0,14.7342,14.7342,14.7081,14.7186,125800.0
2007-09-07 12:10:00,28.27,28.27,28.24,28.25,142200.0,14.7186,14.7186,14.7029,14.7081,142200.0
2007-09-07 12:20:00,28.25,28.28,28.24,28.28,113100.0,14.7081,14.7238,14.7029,14.7238,113100.0
2007-09-07 12:30:00,28.28,28.32,28.27,28.3,106700.0,14.7238,14.7446,14.7186,14.7342,106700.0
2007-09-07 12:40:00,28.31,28.32,28.28,28.3,155800.0,14.7394,14.7446,14.7238,14.7342,155800.0
2007-09-07 12:50:00,28.29,28.3,28.26,28.27,118500.0,14.729,14.7342,14.7133,14.7186,118500.0
2007-09-07 13:00:00,28.27,28.31,28.26,28.3,106900.0,14.7186,14.7394,14.7133,14.7342,106900.0
2007-09-07 13:10:00,28.31,28.31,28.27,28.29,81300.0,14.7394,14.7394,14.7186,14.729,81300.0
2007-09-07 13:20:00,28.29,28.29,28.25,28.27,178400.0,14.729,14.729,14.7081,14.7186,178400.0
2007-09-07 13:30:00,28.28,28.31,28.24,28.25,136900.0,14.7238,14.7394,14.7029,14.7081,136900.0
2007-09-07 13:40:00,28.24,28.28,28.23,28.24,147000.0,14.7029,14.7238,14.6977,14.7029,147000.0
2007-09-07 13:50:00,28.24,28.27,28.2,28.22,182300.0,14.7029,14.7186,14.6821,14.6925,182300.0
2007-09-07 14:00:00,28.21,28.23,28.19,28.21,140800.0,14.6873,14.6977,14.6769,14.6873,140800.0
2007-09-07 14:10:00,28.21,28.22,28.16,28.17,162300.0,14.6873,14.6925,14.6613,14.6665,162300.0
2007-09-07 14:20:00,28.18,28.18,28.14,28.16,143200.0,14.6717,14.6717,14.6509,14.6613,143200.0
2007-09-07 14:30:00,28.16,28.19,28.11,28.11,169800.0,14.6613,14.6769,14.6352,14.6352,169800.0
2007-09-07 14:40:00,28.11,28.12,28.03,28.04,239900.0,14.6352,14.6405,14.5936,14.5988,239900.0
2007-09-07 14:50:00,28.04,28.05,27.91,27.95,349900.0,14.5988,14.604,14.5311,14.5519,349900.0
2007-09-07 15:00:00,27.95,28.02,27.94,28.0,298600.0,14.5519,14.5884,14.5467,14.578,298600.0
2007-09-07 15:10:00,28.0,28.12,28.0,28.09,326300.0,14.578,14.6405,14.578,14.6248,326300.0
2007-09-07 15:20:00,28.09,28.09,27.93,27.93,325700.0,14.6248,14.6248,14.5415,14.5415,325700.0
2007-09-07 15:30:00,27.94,27.95,27.86,27.86,347900.0,14.5467,14.5519,14.5051,14.5051,347900.0
2007-09-07 15:40:00,27.86,27.9,27.79,27.86,706100.0,14.5051,14.5259,14.4686,14.5051,706100.0
2007-09-07 15:50:00,27.86,27.93,27.78,27.79,1291100.0,14.5051,14.5415,14.4634,14.4686,1291100.0
2007-09-10 09:30:00,27.8,28.05,27.8,27.93,209400.0,14.4739,14.604,14.4739,14.5415,209400.0
2007-09-10 09:40:00,27.92,28.08,27.92,28.03,185900.0,14.5363,14.6196,14.5363,14.5936,185900.0
2007-09-10 09:50:00,28.04,28.12,28.01,28.03,156000.0,14.5988,14.6405,14.5832,14.5936,156000.0
2007-09-10 10:00:00,28.03,28.08,28.03,28.06,131800.0,14.5936,14.6196,14.5936,14.6092,131800.0
2007-09-10 10:10:00,28.06,28.08,27.95,27.99,172800.0,14.6092,14.6196,14.5519,14.5728,172800.0
2007-09-10 10:20:00,27.98,28.01,27.95,27.95,150900.0,14.5676,14.5832,14.5519,14.5519,150900.0
2007-09-10 10:30:00,27.96,27.98,27.83,27.84,234300.0,14.5572,14.5676,14.4895,14.4947,234300.0
2007-09-10 10:40:00,27.84,27.85,27.62,27.69,310800.0,14.4947,14.4999,14.3801,14.4166,310800.0
2007-09-10 10:50:00,27.7,27.75,27.58,27.63,191100.0,14.4218,14.4478,14.3593,14.3853,191100.0
2007-09-10 11:00:00,27.62,27.69,27.59,27.6,268900.0,14.3801,14.4166,14.3645,14.3697,268900.0
2007-09-10 11:10:00,27.6,27.6,27.51,27.55,240900.0,14.3697,14.3697,14.3229,14.3437,240900.0
2007-09-10 11:20:00,27.55,27.57,27.44,27.45,322200.0,14.3437,14.3541,14.2864,14.2916,322200.0
2007-09-10 11:30:00,27.45,27.49,27.42,27.48,334100.0,14.2916,14.3125,14.276,14.3072,334100.0
2007-09-10 11:40:00,27.48,27.58,27.47,27.58,192700.0,14.3072,14.3593,14.302,14.3593,192700.0
2007-09-10 11:50:00,27.57,27.67,27.55,27.67,119200.0,14.3541,14.4062,14.3437,14.4062,119200.0
2007-09-10 12:00:00,27.66,27.75,27.65,27.73,194700.0,14.401,14.4478,14.3958,14.4374,194700.0
2007-09-10 12:10:00,27.73,27.74,27.66,27.7,97800.0,14.4374,14.4426,14.401,14.4218,97800.0
2007-09-10 12:20:00,27.7,27.77,27.7,27.73,67800.0,14.4218,14.4582,14.4218,14.4374,67800.0
2007-09-10 12:30:00,27.73,27.75,27.7,27.72,75100.0,14.4374,14.4478,14.4218,14.4322,75100.0
2007-09-10 12:40:00,27.72,27.73,27.67,27.72,110500.0,14.4322,14.4374,14.4062,14.4322,110500.0
2007-09-10 12:50:00,27.73,27.76,27.72,27.74,119200.0,14.4374,14.453,14.4322,14.4426,119200.0
2007-09-10 13:00:00,27.74,27.8,27.74,27.78,77200.0,14.4426,14.4739,14.4426,14.4634,77200.0
2007-09-10 13:10:00,27.78,27.83,27.75,27.83,143900.0,14.4634,14.4895,14.4478,14.4895,143900.0
2007-09-10 13:20:00,27.82,27.83,27.79,27.83,88700.0,14.4843,14.4895,14.4686,14.4895,88700.0
2007-09-10 13:30:00,27.83,27.9,27.79,27.87,189300.0,14.4895,14.5259,14.4686,14.5103,189300.0
2007-09-10 13:40:00,27.87,27.87,27.81,27.81,66400.0,14.5103,14.5103,14.4791,14.4791,66400.0
2007-09-10 13:50:00,27.82,27.85,27.75,27.76,151600.0,14.4843,14.4999,14.4478,14.453,151600.0
2007-09-10 14:00:00,27.76,27.78,27.75,27.77,103400.0,14.453,14.4634,14.4478,14.4582,103400.0
2007-09-10 14:10:00,27.77,27.85,27.77,27.83,111600.0,14.4582,14.4999,14.4582,14.4895,111600.0
2007-09-10 14:20:00,27.83,27.89,27.81,27.89,143300.0,14.4895,14.5207,14.4791,14.5207,143300.0
2007-09-10 14:30:00,27.89,27.94,27.85,27.87,167700.0,14.5207,14.5467,14.4999,14.5103,167700.0
2007-09-10 14:40:00,27.88,27.92,27.83,27.92,118300.0,14.5155,14.5363,14.4895,14.5363,118300.0
2007-09-10 14:50:00,27.92,27.93,27.85,27.91,164300.0,14.5363,14.5415,14.4999,14.5311,164300.0
2007-09-10 15:00:00,27.91,28.0,27.87,28.0,141800.0,14.5311,14.578,14.5103,14.578,141800.0
2007-09-10 15:10:00,27.99,28.04,27.96,28.04,152000.0,14.5728,14.5988,14.5572,14.5988,152000.0
2007-09-10 15:20:00,28.05,28.1,28.02,28.04,263300.0,14.604,14.63,14.5884,14.5988,263300.0
2007-09-10 15:30:00,28.05,28.09,28.04,28.08,244100.0,14.604,14.6248,14.5988,14.6196,244100.0
2007-09-10 15:40:00,28.08,28.09,28.02,28.03,333200.0,14.6196,14.6248,14.5884,14.5936,333200.0
2007-09-10 15:50:00,28.04,28.05,27.95,27.97,567400.0,14.5988,14.604,14.5519,14.5624,567400.0
2007-09-11 09:30:00,28.59,28.75,28.22,28.39,514200.0,14.8852,14.9685,14.6925,14.781,514200.0
2007-09-11 09:40:00,28.39,28.59,28.38,28.5,459900.0,14.781,14.8852,14.7758,14.8383,459900.0
2007-09-11 09:50:00,28.5,28.53,28.32,28.33,343800.0,14.8383,14.8539,14.7446,14.7498,343800.0
2007-09-11 10:00:00,28.33,28.45,28.3,28.42,264000.0,14.7498,14.8123,14.7342,14.7966,264000.0
2007-09-11 10:10:00,28.42,28.46,28.4,28.43,146400.0,14.7966,14.8175,14.7862,14.8019,146400.0
2007-09-11 10:20:00,28.43,28.49,28.42,28.48,177900.0,14.8019,14.8331,14.7966,14.8279,177900.0
2007-09-11 10:30:00,28.49,28.51,28.44,28.45,196100.0,14.8331,14.8435,14.8071,14.8123,196100.0
2007-09-11 10:40:00,28.45,28.47,28.37,28.37,117600.0,14.8123,14.8227,14.7706,14.7706,117600.0
2007-09-11 10:50:00,28.37,28.38,28.25,28.26,191600.0,14.7706,14.7758,14.7081,14.7133,191600.0
2007-09-11 11:00:00,28.26,28.31,28.25,28.25,199400.0,14.7133,14.7394,14.7081,14.7081,199400.0
2007-09-11 11:10:00,28.25,28.27,28.17,28.22,200300.0,14.7081,14.7186,14.6665,14.6925,200300.0
2007-09-11 11:20:00,28.21,28.26,28.21,28.22,207500.0,14.6873,14.7133,14.6873,14.6925,207500.0
2007-09-11 11:30:00,28.22,28.25,28.19,28.2,104500.0,14.6925,14.7081,14.6769,14.6821,104500.0
2007-09-11 11:40:00,28.2,28.22,28.15,28.15,166300.0,14.6821,14.6925,14.6561,14.6561,166300.0
2007-09-11 11:50:00,28.16,28.31,28.06,28.26,693400.0,14.6613,14.7394,14.6092,14.7133,693400.0
2007-09-11 12:00:00,28.27,28.31,28.2,28.26,180300.0,14.7186,14.7394,14.6821,14.7133,180300.0
2007-09-11 12:10:00,28.27,28.46,28.26,28.45,294200.0,14.7186,14.8175,14.7133,14.8123,294200.0
2007-09-11 12:20:00,28.45,28.57,28.24,28.25,826100.0,14.8123,14.8747,14.7029,14.7081,826100.0
2007-09-11 12:30:00,28.25,28.33,28.16,28.22,461300.0,14.7081,14.7498,14.6613,14.6925,461300.0
2007-09-11 12:40:00,28.23,28.27,28.19,28.25,144600.0,14.6977,14.7186,14.6769,14.7081,144600.0
2007-09-11 12:50:00,28.25,28.25,28.19,28.2,140000.0,14.7081,14.7081,14.6769,14.6821,140000.0
2007-09-11 13:00:00,28.2,28.27,28.19,28.2,77900.0,14.6821,14.7186,14.6769,14.6821,77900.0
2007-09-11 13:10:00,28.2,28.2,28.1,28.1,236000.0,14.6821,14.6821,14.63,14.63,236000.0
2007-09-11 13:20:00,28.1,28.13,27.96,28.08,602800.0,14.63,14.6457,14.5572,14.6196,602800.0
2007-09-11 13:30:00,28.08,28.2,28.07,28.17,163200.0,14.6196,14.6821,14.6144,14.6665,163200.0
2007-09-11 13:40:00,28.17,28.2,28.05,28.16,302400.0,14.6665,14.6821,14.604,14.6613,302400.0
2007-09-11 13:50:00,28.16,28.2,28.15,28.16,97000.0,14.6613,14.6821,14.6561,14.6613,97000.0
2007-09-11 14:00:00,28.15,28.2,28.14,28.18,93500.0,14.6561,14.6821,14.6509,14.6717,93500.0
2007-09-11 14:10:00,28.18,28.24,28.15,28.18,78900.0,14.6717,14.7029,14.6561,14.6717,78900.0
2007-09-11 14:20:00,28.18,28.25,28.16,28.2,136900.0,14.6717,14.7081,14.6613,14.6821,136900.0
2007-09-11 14:30:00,28.19,28.24,28.1,28.1,206300.0,14.6769,14.7029,14.63,14.63,206300.0
2007-09-11 14:40:00,28.11,28.17,28.07,28.1,165300.0,14.6352,14.6665,14.6144,14.63,165300.0
2007-09-11 14:50:00,28.1,28.14,28.07,28.14,150900.0,14.63,14.6509,14.6144,14.6509,150900.0
2007-09-11 15:00:00,28.15,28.15,28.1,28.12,145900.0,14.6561,14.6561,14.63,14.6405,145900.0
2007-09-11 15:10:00,28.13,28.17,28.12,28.15,296100.0,14.6457,14.6665,14.6405,14.6561,296100.0
2007-09-11 15:20:00,28.15,28.17,28.14,28.16,137400.0,14.6561,14.6665,14.6509,14.6613,137400.0
2007-09-11 15:30:00,28.17,28.21,28.15,28.17,233200.0,14.6665,14.6873,14.6561,14.6665,233200.0
2007-09-11 15:40:00,28.17,28.2,28.12,28.12,294900.0,14.6665,14.6821,14.6405,14.6405,294900.0
2007-09-11 15:50:00,28.12,28.25,28.11,28.25,446000.0,14.6405,14.7081,14.6352,14.7081,446000.0
2007-09-12 09:30:00,28.01,28.23,28.01,28.09,182300.0,14.5832,14.6977,14.5832,14.6248,182300.0
2007-09-12 09:40:00,28.08,28.13,28.05,28.09,184500.0,14.6196,14.6457,14.604,14.6248,184500.0
2007-09-12 09:50:00,28.09,28.15,28.07,28.15,116200.0,14.6248,14.6561,14.6144,14.6561,116200.0
2007-09-12 10:00:00,28.14,28.18,28.08,28.15,125100.0,14.6509,14.6717,14.6196,14.6561,125100.0
2007-09-12 10:10:00,28.14,28.19,28.14,28.17,230300.0,14.6509,14.6769,14.6509,14.6665,230300.0
2007-09-12 10:20:00,28.18,28.23,28.18,28.21,278400.0,14.6717,14.6977,14.6717,14.6873,278400.0
2007-09-12 10:30:00,28.21,28.23,28.16,28.22,134400.0,14.6873,14.6977,14.6613,14.6925,134400.0
2007-09-12 10:40:00,28.22,28.24,28.19,28.21,113200.0,14.6925,14.7029,14.6769,14.6873,113200.0
2007-09-12 10:50:00,28.21,28.22,28.16,28.2,97900.0,14.6873,14.6925,14.6613,14.6821,97900.0
2007-09-12 11:00:00,28.2,28.22,28.16,28.2,245800.0,14.6821,14.6925,14.6613,14.6821,245800.0
2007-09-12 11:10:00,28.2,28.27,28.2,28.26,260800.0,14.6821,14.7186,14.6821,14.7133,260800.0
2007-09-12 11:20:00,28.26,28.29,28.23,28.26,164000.0,14.7133,14.729,14.6977,14.7133,164000.0
2007-09-12 11:30:00,28.25,28.29,28.25,28.26,112800.0,14.7081,14.729,14.7081,14.7133,112800.0
2007-09-12 11:40:00,28.26,28.27,28.2,28.2,141500.0,14.7133,14.7186,14.6821,14.6821,141500.0
2007-09-12 11:50:00,28.2,28.24,28.2,28.24,112600.0,14.6821,14.7029,14.6821,14.7029,112600.0
2007-09-12 12:00:00,28.24,28.28,28.24,28.27,97400.0,14.7029,14.7238,14.7029,14.7186,97400.0
2007-09-12 12:10:00,28.27,28.31,28.22,28.23,336600.0,14.7186,14.7394,14.6925,14.6977,336600.0
2007-09-12 12:20:00,28.23,28.23,28.13,28.18,136000.0,14.6977,14.6977,14.6457,14.6717,136000.0
2007-09-12 12:30:00,28.18,28.22,28.14,28.19,111500.0,14.6717,14.6925,14.6509,14.6769,111500.0
2007-09-12 12:40:00,28.2,28.24,28.16,28.22,99100.0,14.6821,14.7029,14.6613,14.6925,99100.0
2007-09-12 12:50:00,28.23,28.25,28.22,28.25,100200.0,14.6977,14.7081,14.6925,14.7081,100200.0
2007-09-12 13:00:00,28.24,28.25,28.2,28.24,140300.0,14.7029,14.7081,14.6821,14.7029,140300.0
2007-09-12 13:10:00,28.23,28.27,28.2,28.26,156400.0,14.6977,14.7186,14.6821,14.7133,156400.0
2007-09-12 13:20:00,28.26,28.27,28.25,28.25,81200.0,14.7133,14.7186,14.7081,14.7081,81200.0
2007-09-12 13:30:00,28.26,28.26,28.22,28.25,142400.0,14.7133,14.7133,14.6925,14.7081,142400.0
2007-09-12 13:40:00,28.25,28.25,28.23,28.25,208400.0,14.7081,14.7081,14.6977,14.7081,208400.0
2007-09-12 13:50:00,28.25,28.29,28.23,28.28,191200.0,14.7081,14.729,14.6977,14.7238,191200.0
2007-09-12 14:00:00,28.29,28.29,28.25,28.29,104600.0,14.729,14.729,14.7081,14.729,104600.0
2007-09-12 14:10:00,28.29,28.35,28.28,28.29,201600.0,14.729,14.7602,14.7238,14.729,201600.0
2007-09-12 14:20:00,28.28,28.29,28.27,28.28,266400.0,14.7238,14.729,14.7186,14.7238,266400.0
2007-09-12 14:30:00,28.29,28.36,28.28,28.35,250000.0,14.729,14.7654,14.7238,14.7602,250000.0
2007-09-12 14:40:00,28.35,28.38,28.34,28.38,185000.0,14.7602,14.7758,14.755,14.7758,185000.0
2007-09-12 14:50:00,28.38,28.39,28.33,28.35,294400.0,14.7758,14.781,14.7498,14.7602,294400.0
2007-09-12 15:00:00,28.35,28.36,28.3,28.3,137100.0,14.7602,14.7654,14.7342,14.7342,137100.0
2007-09-12 15:10:00,28.3,28.33,28.29,28.32,119800.0,14.7342,14.7498,14.729,14.7446,119800.0
2007-09-12 15:20:00,28.32,28.33,28.3,28.3,165700.0,14.7446,14.7498,14.7342,14.7342,165700.0
2007-09-12 15:30:00,28.3,28.34,28.29,28.33,238500.0,14.7342,14.755,14.729,14.7498,238500.0
2007-09-12 15:40:00,28.34,28.37,28.33,28.37,274300.0,14.755,14.7706,14.7498,14.7706,274300.0
2007-09-12 15:50:00,28.36,28.37,28.3,28.37,667300.0,14.7654,14.7706,14.7342,14.7706,667300.0
2007-09-13 09:30:00,28.45,28.6,28.43,28.6,298400.0,14.8123,14.8904,14.8019,14.8904,298400.0
2007-09-13 09:40:00,28.6,28.62,28.5,28.53,133700.0,14.8904,14.9008,14.8383,14.8539,133700.0
2007-09-13 09:50:00,28.53,28.66,28.53,28.59,194700.0,14.8539,14.9216,14.8539,14.8852,194700.0
2007-09-13 10:00:00,28.58,28.63,28.5,28.59,245100.0,14.88,14.906,14.8383,14.8852,245100.0
2007-09-13 10:10:00,28.59,28.76,28.59,28.74,396100.0,14.8852,14.9737,14.8852,14.9633,396100.0
2007-09-13 10:20:00,28.73,28.86,28.73,28.86,308300.0,14.958,15.0257,14.958,15.0257,308300.0
2007-09-13 10:30:00,28.85,28.93,28.79,28.8,375500.0,15.0205,15.0622,14.9893,14.9945,375500.0
2007-09-13 10:40:00,28.8,28.82,28.69,28.7,348900.0,14.9945,15.0049,14.9372,14.9424,348900.0
2007-09-13 10:50:00,28.7,28.75,28.64,28.71,311800.0,14.9424,14.9685,14.9112,14.9476,311800.0
2007-09-13 11:00:00,28.71,28.77,28.69,28.71,152000.0,14.9476,14.9789,14.9372,14.9476,152000.0
2007-09-13 11:10:00,28.7,28.76,28.7,28.75,148400.0,14.9424,14.9737,14.9424,14.9685,148400.0
2007-09-13 11:20:00,28.74,28.85,28.74,28.84,151800.0,14.9633,15.0205,14.9633,15.0153,151800.0
2007-09-13 11:30:00,28.84,28.85,28.73,28.76,193000.0,15.0153,15.0205,14.958,14.9737,193000.0
2007-09-13 11:40:00,28.75,28.79,28.75,28.76,111000.0,14.9685,14.9893,14.9685,14.9737,111000.0
2007-09-13 11:50:00,28.76,28.78,28.74,28.77,61000.0,14.9737,14.9841,14.9633,14.9789,61000.0
2007-09-13 12:00:00,28.77,28.77,28.68,28.69,146300.0,14.9789,14.9789,14.932,14.9372,146300.0
2007-09-13 12:10:00,28.68,28.75,28.65,28.75,217500.0,14.932,14.9685,14.9164,14.9685,217500.0
2007-09-13 12:20:00,28.74,28.84,28.74,28.81,248500.0,14.9633,15.0153,14.9633,14.9997,248500.0
2007-09-13 12:30:00,28.81,28.88,28.8,28.8,219700.0,14.9997,15.0361,14.9945,14.9945,219700.0
2007-09-13 12:40:00,28.8,28.81,28.78,28.79,110500.0,14.9945,14.9997,14.9841,14.9893,110500.0
2007-09-13 12:50:00,28.79,28.83,28.79,28.83,77300.0,14.9893,15.0101,14.9893,15.0101,77300.0
2007-09-13 13:00:00,28.83,28.84,28.78,28.8,169000.0,15.0101,15.0153,14.9841,14.9945,169000.0
2007-09-13 13:10:00,28.79,28.83,28.79,28.83,76700.0,14.9893,15.0101,14.9893,15.0101,76700.0
2007-09-13 13:20:00,28.83,28.92,28.83,28.91,178600.0,15.0101,15.057,15.0101,15.0518,178600.0
2007-09-13 13:30:00,28.91,28.92,28.85,28.88,142300.0,15.0518,15.057,15.0205,15.0361,142300.0
2007-09-13 13:40:00,28.88,28.97,28.88,28.95,194600.0,15.0361,15.083,15.0361,15.0726,194600.0
2007-09-13 13:50:00,28.95,28.97,28.87,28.87,128700.0,15.0726,15.083,15.0309,15.0309,128700.0
2007-09-13 14:00:00,28.87,28.88,28.81,28.84,165500.0,15.0309,15.0361,14.9997,15.0153,165500.0
2007-09-13 14:10:00,28.84,28.95,28.82,28.83,175500.0,15.0153,15.0726,15.0049,15.0101,175500.0
2007-09-13 14:20:00,28.82,28.9,28.82,28.87,261900.0,15.0049,15.0466,15.0049,15.0309,261900.0
2007-09-13 14:30:00,28.86,28.87,28.75,28.76,135200.0,15.0257,15.0309,14.9685,14.9737,135200.0
2007-09-13 14:40:00,28.75,28.77,28.75,28.75,134900.0,14.9685,14.9789,14.9685,14.9685,134900.0
2007-09-13 14:50:00,28.75,28.78,28.75,28.77,159700.0,14.9685,14.9841,14.9685,14.9789,159700.0
2007-09-13 15:00:00,28.76,28.79,28.75,28.75,188100.0,14.9737,14.9893,14.9685,14.9685,188100.0
2007-09-13 15:10:00,28.75,28.78,28.65,28.65,327500.0,14.9685,14.9841,14.9164,14.9164,327500.0
2007-09-13 15:20:00,28.64,28.75,28.52,28.74,621600.0,14.9112,14.9685,14.8487,14.9633,621600.0
2007-09-13 15:30:00,28.74,28.81,28.73,28.79,343200.0,14.9633,14.9997,14.958,14.9893,343200.0
2007-09-13 15:40:00,28.79,28.84,28.7,28.71,591900.0,14.9893,15.0153,14.9424,14.9476,591900.0
2007-09-13 15:50:00,28.7,28.81,28.7,28.79,655400.0,14.9424,14.9997,14.9424,14.9893,655400.0
2007-09-14 09:30:00,28.71,28.71,28.41,28.5,245300.0,14.9476,14.9476,14.7914,14.8383,245300.0
2007-09-14 09:40:00,28.49,28.54,28.46,28.52,149900.0,14.8331,14.8591,14.8175,14.8487,149900.0
2007-09-14 09:50:00,28.53,28.57,28.47,28.51,294600.0,14.8539,14.8747,14.8227,14.8435,294600.0
2007-09-14 10:00:00,28.51,28.6,28.5,28.58,114200.0,14.8435,14.8904,14.8383,14.88,114200.0
2007-09-14 10:10:00,28.59,28.62,28.54,28.57,98400.0,14.8852,14.9008,14.8591,14.8747,98400.0
2007-09-14 10:20:00,28.58,28.58,28.51,28.51,133200.0,14.88,14.88,14.8435,14.8435,133200.0
2007-09-14 10:30:00,28.52,28.57,28.5,28.52,100800.0,14.8487,14.8747,14.8383,14.8487,100800.0
2007-09-14 10:40:00,28.52,28.52,28.48,28.5,167500.0,14.8487,14.8487,14.8279,14.8383,167500.0
2007-09-14 10:50:00,28.5,28.53,28.43,28.52,184900.0,14.8383,14.8539,14.8019,14.8487,184900.0
2007-09-14 11:00:00,28.52,28.52,28.38,28.38,234800.0,14.8487,14.8487,14.7758,14.7758,234800.0
2007-09-14 11:10:00,28.39,28.4,28.35,28.39,157300.0,14.781,14.7862,14.7602,14.781,157300.0
2007-09-14 11:20:00,28.4,28.41,28.37,28.4,215600.0,14.7862,14.7914,14.7706,14.7862,215600.0
2007-09-14 11:30:00,28.4,28.42,28.38,28.38,159200.0,14.7862,14.7966,14.7758,14.7758,159200.0
2007-09-14 11:40:00,28.39,28.44,28.37,28.4,77100.0,14.781,14.8071,14.7706,14.7862,77100.0
2007-09-14 11:50:00,28.39,28.42,28.38,28.39,89800.0,14.781,14.7966,14.7758,14.781,89800.0
2007-09-14 12:00:00,28.38,28.45,28.37,28.44,69400.0,14.7758,14.8123,14.7706,14.8071,69400.0
2007-09-14 12:10:00,28.45,28.46,28.38,28.39,87400.0,14.8123,14.8175,14.7758,14.781,87400.0
2007-09-14 12:20:00,28.39,28.41,28.39,28.41,63300.0,14.781,14.7914,14.781,14.7914,63300.0
2007-09-14 12:30:00,28.41,28.41,28.38,28.4,78500.0,14.7914,14.7914,14.7758,14.7862,78500.0
2007-09-14 12:40:00,28.41,28.41,28.39,28.39,62400.0,14.7914,14.7914,14.781,14.781,62400.0
2007-09-14 12:50:00,28.4,28.41,28.38,28.38,80300.0,14.7862,14.7914,14.7758,14.7758,80300.0
2007-09-14 13:00:00,28.38,28.39,28.3,28.3,204600.0,14.7758,14.781,14.7342,14.7342,204600.0
2007-09-14 13:10:00,28.31,28.38,28.3,28.37,125700.0,14.7394,14.7758,14.7342,14.7706,125700.0
2007-09-14 13:20:00,28.37,28.41,28.36,28.4,142700.0,14.7706,14.7914,14.7654,14.7862,142700.0
2007-09-14 13:30:00,28.39,28.41,28.39,28.4,377800.0,14.781,14.7914,14.781,14.7862,377800.0
2007-09-14 13:40:00,28.41,28.43,28.4,28.43,83900.0,14.7914,14.8019,14.7862,14.8019,83900.0
2007-09-14 13:50:00,28.44,28.49,28.42,28.44,214600.0,14.8071,14.8331,14.7966,14.8071,214600.0
2007-09-14 14:00:00,28.44,28.49,28.32,28.34,210600.0,14.8071,14.8331,14.7446,14.755,210600.0
2007-09-14 14:10:00,28.34,28.34,28.28,28.31,136200.0,14.755,14.755,14.7238,14.7394,136200.0
2007-09-14 14:20:00,28.32,28.34,28.3,28.32,109000.0,14.7446,14.755,14.7342,14.7446,109000.0
2007-09-14 14:30:00,28.33,28.36,28.31,28.33,124000.0,14.7498,14.7654,14.7394,14.7498,124000.0
2007-09-14 14:40:00,28.34,28.36,28.32,28.33,96200.0,14.755,14.7654,14.7446,14.7498,96200.0
2007-09-14 14:50:00,28.34,28.35,28.28,28.3,151300.0,14.755,14.7602,14.7238,14.7342,151300.0
2007-09-14 15:00:00,28.31,28.36,28.3,28.35,148500.0,14.7394,14.7654,14.7342,14.7602,148500.0
2007-09-14 15:10:00,28.36,28.38,28.35,28.36,170100.0,14.7654,14.7758,14.7602,14.7654,170100.0
2007-09-14 15:20:00,28.37,28.42,28.36,28.4,216100.0,14.7706,14.7966,14.7654,14.7862,216100.0
2007-09-14 15:30:00,28.4,28.42,28.39,28.39,299400.0,14.7862,14.7966,14.781,14.781,299400.0
2007-09-14 15:40:00,28.4,28.44,28.37,28.38,792700.0,14.7862,14.8071,14.7706,14.7758,792700.0
2007-09-14 15:50:00,28.37,28.39,28.35,28.36,549800.0,14.7706,14.781,14.7602,14.7654,549800.0
2007-09-17 09:30:00,28.33,28.5,28.23,28.24,239600.0,14.7498,14.8383,14.6977,14.7029,239600.0
2007-09-17 09:40:00,28.25,28.29,28.19,28.24,160500.0,14.7081,14.729,14.6769,14.7029,160500.0
2007-09-17 09:50:00,28.24,28.27,28.13,28.18,165800.0,14.7029,14.7186,14.6457,14.6717,165800.0
2007-09-17 10:00:00,28.18,28.21,28.15,28.16,65200.0,14.6717,14.6873,14.6561,14.6613,65200.0
2007-09-17 10:10:00,28.15,28.18,28.12,28.16,182900.0,14.6561,14.6717,14.6405,14.6613,182900.0
2007-09-17 10:20:00,28.17,28.2,28.14,28.14,115800.0,14.6665,14.6821,14.6509,14.6509,115800.0
2007-09-17 10:30:00,28.14,28.16,28.11,28.13,99900.0,14.6509,14.6613,14.6352,14.6457,99900.0
2007-09-17 10:40:00,28.13,28.18,28.12,28.14,152900.0,14.6457,14.6717,14.6405,14.6509,152900.0
2007-09-17 10:50:00,28.15,28.15,28.1,28.12,98000.0,14.6561,14.6561,14.63,14.6405,98000.0
2007-09-17 11:00:00,28.12,28.13,28.1,28.12,80000.0,14.6405,14.6457,14.63,14.6405,80000.0
2007-09-17 11:10:00,28.12,28.13,28.1,28.12,79300.0,14.6405,14.6457,14.63,14.6405,79300.0
2007-09-17 11:20:00,28.12,28.13,28.09,28.09,69700.0,14.6405,14.6457,14.6248,14.6248,69700.0
2007-09-17 11:30:00,28.1,28.1,28.05,28.09,138800.0,14.63,14.63,14.604,14.6248,138800.0
2007-09-17 11:40:00,28.09,28.1,28.06,28.08,125700.0,14.6248,14.63,14.6092,14.6196,125700.0
2007-09-17 11:50:00,28.08,28.11,28.06,28.1,95700.0,14.6196,14.6352,14.6092,14.63,95700.0
2007-09-17 12:00:00,28.09,28.1,28.07,28.08,64100.0,14.6248,14.63,14.6144,14.6196,64100.0
2007-09-17 12:10:00,28.08,28.1,28.08,28.08,72300.0,14.6196,14.63,14.6196,14.6196,72300.0
2007-09-17 12:20:00,28.08,28.08,28.04,28.06,90300.0,14.6196,14.6196,14.5988,14.6092,90300.0
2007-09-17 12:30:00,28.05,28.1,28.04,28.07,73200.0,14.604,14.63,14.5988,14.6144,73200.0
2007-09-17 12:40:00,28.07,28.1,28.06,28.08,47000.0,14.6144,14.63,14.6092,14.6196,47000.0
2007-09-17 12:50:00,28.08,28.1,28.06,28.1,62400.0,14.6196,14.63,14.6092,14.63,62400.0
2007-09-17 13:00:00,28.09,28.11,28.07,28.1,58000.0,14.6248,14.6352,14.6144,14.63,58000.0
2007-09-17 13:10:00,28.11,28.13,28.1,28.12,58000.0,14.6352,14.6457,14.63,14.6405,58000.0
2007-09-17 13:20:00,28.13,28.13,28.1,28.11,41800.0,14.6457,14.6457,14.63,14.6352,41800.0
2007-09-17 13:30:00,28.12,28.12,28.11,28.12,39100.0,14.6405,14.6405,14.6352,14.6405,39100.0
2007-09-17 13:40:00,28.11,28.18,28.11,28.16,118600.0,14.6352,14.6717,14.6352,14.6613,118600.0
2007-09-17 13:50:00,28.16,28.17,28.09,28.09,63200.0,14.6613,14.6665,14.6248,14.6248,63200.0
2007-09-17 14:00:00,28.09,28.13,28.09,28.12,56100.0,14.6248,14.6457,14.6248,14.6405,56100.0
2007-09-17 14:10:00,28.12,28.13,28.09,28.1,66400.0,14.6405,14.6457,14.6248,14.63,66400.0
2007-09-17 14:20:00,28.11,28.14,28.07,28.12,127000.0,14.6352,14.6509,14.6144,14.6405,127000.0
2007-09-17 14:30:00,28.11,28.15,28.11,28.11,87500.0,14.6352,14.6561,14.6352,14.6352,87500.0
2007-09-17 14:40:00,28.11,28.12,28.07,28.09,91100.0,14.6352,14.6405,14.6144,14.6248,91100.0
2007-09-17 14:50:00,28.09,28.11,28.07,28.07,70000.0,14.6248,14.6352,14.6144,14.6144,70000.0
2007-09-17 15:00:00,28.08,28.08,28.04,28.05,102500.0,14.6196,14.6196,14.5988,14.604,102500.0
2007-09-17 15:10:00,28.04,28.11,28.04,28.09,177100.0,14.5988,14.6352,14.5988,14.6248,177100.0
2007-09-17 15:20:00,28.1,28.11,28.07,28.07,153500.0,14.63,14.6352,14.6144,14.6144,153500.0
2007-09-17 15:30:00,28.06,28.07,28.01,28.06,326400.0,14.6092,14.6144,14.5832,14.6092,326400.0
2007-09-17 15:40:00,28.06,28.1,28.05,28.06,438900.0,14.6092,14.63,14.604,14.6092,438900.0
2007-09-17 15:50:00,28.06,28.09,28.04,28.06,417400.0,14.6092,14.6248,14.5988,14.6092,417400.0
2007-09-18 09:30:00,28.17,28.25,28.1,28.16,165300.0,14.6665,14.7081,14.63,14.6613,165300.0
2007-09-18 09:40:00,28.16,28.22,28.03,28.06,141900.0,14.6613,14.6925,14.5936,14.6092,141900.0
2007-09-18 09:50:00,28.05,28.09,28.02,28.02,133300.0,14.604,14.6248,14.5884,14.5884,133300.0
2007-09-18 10:00:00,28.02,28.22,27.97,28.08,260700.0,14.5884,14.6925,14.5624,14.6196,260700.0
2007-09-18 10:10:00,28.08,28.1,28.05,28.1,81200.0,14.6196,14.63,14.604,14.63,81200.0
2007-09-18 10:20:00,28.1,28.12,28.06,28.12,113300.0,14.63,14.6405,14.6092,14.6405,113300.0
2007-09-18 10:30:00,28.12,28.14,28.1,28.1,132300.0,14.6405,14.6509,14.63,14.63,132300.0
2007-09-18 10:40:00,28.1,28.22,28.1,28.22,93900.0,14.63,14.6925,14.63,14.6925,93900.0
2007-09-18 10:50:00,28.21,28.22,28.18,28.2,95000.0,14.6873,14.6925,14.6717,14.6821,95000.0
2007-09-18 11:00:00,28.19,28.2,28.14,28.18,201200.0,14.6769,14.6821,14.6509,14.6717,201200.0
2007-09-18 11:10:00,28.18,28.22,28.15,28.17,99900.0,14.6717,14.6925,14.6561,14.6665,99900.0
2007-09-18 11:20:00,28.17,28.17,28.12,28.13,93300.0,14.6665,14.6665,14.6405,14.6457,93300.0
2007-09-18 11:30:00,28.13,28.19,28.12,28.18,73900.0,14.6457,14.6769,14.6405,14.6717,73900.0
2007-09-18 11:40:00,28.18,28.22,28.18,28.22,79100.0,14.6717,14.6925,14.6717,14.6925,79100.0
2007-09-18 11:50:00,28.22,28.29,28.22,28.29,86300.0,14.6925,14.729,14.6925,14.729,86300.0
2007-09-18 12:00:00,28.29,28.3,28.24,28.25,232300.0,14.729,14.7342,14.7029,14.7081,232300.0
2007-09-18 12:10:00,28.25,28.29,28.24,28.27,115300.0,14.7081,14.729,14.7029,14.7186,115300.0
2007-09-18 12:20:00,28.28,28.3,28.27,28.29,90400.0,14.7238,14.7342,14.7186,14.729,90400.0
2007-09-18 12:30:00,28.29,28.36,28.28,28.31,128900.0,14.729,14.7654,14.7238,14.7394,128900.0
2007-09-18 12:40:00,28.31,28.31,28.27,28.28,84600.0,14.7394,14.7394,14.7186,14.7238,84600.0
2007-09-18 12:50:00,28.28,28.29,28.25,28.25,71300.0,14.7238,14.729,14.7081,14.7081,71300.0
2007-09-18 13:00:00,28.26,28.27,28.25,28.25,85400.0,14.7133,14.7186,14.7081,14.7081,85400.0
2007-09-18 13:10:00,28.26,28.3,28.25,28.29,93000.0,14.7133,14.7342,14.7081,14.729,93000.0
2007-09-18 13:20:00,28.3,28.32,28.29,28.32,58700.0,14.7342,14.7446,14.729,14.7446,58700.0
2007-09-18 13:30:00,28.32,28.37,28.32,28.33,212300.0,14.7446,14.7706,14.7446,14.7498,212300.0
2007-09-18 13:40:00,28.33,28.35,28.31,28.31,178600.0,14.7498,14.7602,14.7394,14.7394,178600.0
2007-09-18 13:50:00,28.32,28.36,28.31,28.35,102200.0,14.7446,14.7654,14.7394,14.7602,102200.0
2007-09-18 14:00:00,28.35,28.35,28.29,28.29,89900.0,14.7602,14.7602,14.729,14.729,89900.0
2007-09-18 14:10:00,28.29,28.95,28.21,28.61,484500.0,14.729,15.0726,14.6873,14.8956,484500.0
2007-09-18 14:20:00,28.61,28.93,28.44,28.51,463800.0,14.8956,15.0622,14.8071,14.8435,463800.0
2007-09-18 14:30:00,28.51,28.86,28.49,28.83,410400.0,14.8435,15.0257,14.8331,15.0101,410400.0
2007-09-18 14:40:00,28.83,28.85,28.74,28.79,350200.0,15.0101,15.0205,14.9633,14.9893,350200.0
2007-09-18 14:50:00,28.79,28.8,28.63,28.66,260500.0,14.9893,14.9945,14.906,14.9216,260500.0
2007-09-18 15:00:00,28.65,28.73,28.61,28.7,198800.0,14.9164,14.958,14.8956,14.9424,198800.0
2007-09-18 15:10:00,28.71,28.85,28.7,28.74,329300.0,14.9476,15.0205,14.9424,14.9633,329300.0
2007-09-18 15:20:00,28.74,28.75,28.65,28.73,300000.0,14.9633,14.9685,14.9164,14.958,300000.0
2007-09-18 15:30:00,28.73,28.9,28.72,28.85,563200.0,14.958,15.0466,14.9528,15.0205,563200.0
2007-09-18 15:40:00,28.84,28.98,28.82,28.85,831200.0,15.0153,15.0882,15.0049,15.0205,831200.0
2007-09-18 15:50:00,28.85,28.91,28.8,28.9,851500.0,15.0205,15.0518,14.9945,15.0466,851500.0
2007-09-19 09:30:00,28.88,29.21,28.32,29.21,306200.0,15.0361,15.208,14.7446,15.208,306200.0
2007-09-19 09:40:00,29.21,29.27,29.01,29.06,223100.0,15.208,15.2392,15.1038,15.1299,223100.0
2007-09-19 09:50:00,29.06,29.13,28.97,29.0,281700.0,15.1299,15.1663,15.083,15.0986,281700.0
2007-09-19 10:00:00,29.01,29.06,28.95,28.97,404000.0,15.1038,15.1299,15.0726,15.083,404000.0
2007-09-19 10:10:00,28.98,28.99,28.87,28.91,313300.0,15.0882,15.0934,15.0309,15.0518,313300.0
2007-09-19 10:20:00,28.91,28.97,28.86,28.95,307200.0,15.0518,15.083,15.0257,15.0726,307200.0
2007-09-19 10:30:00,28.96,29.02,28.95,29.0,198300.0,15.0778,15.109,15.0726,15.0986,198300.0
2007-09-19 10:40:00,29.0,29.14,28.99,29.1,201300.0,15.0986,15.1715,15.0934,15.1507,201300.0
2007-09-19 10:50:00,29.11,29.15,29.1,29.13,173700.0,15.1559,15.1767,15.1507,15.1663,173700.0
2007-09-19 11:00:00,29.13,29.18,29.11,29.16,528000.0,15.1663,15.1923,15.1559,15.1819,528000.0
2007-09-19 11:10:00,29.17,29.26,29.16,29.21,448700.0,15.1871,15.234,15.1819,15.208,448700.0
2007-09-19 11:20:00,29.21,29.23,29.1,29.11,348800.0,15.208,15.2184,15.1507,15.1559,348800.0
2007-09-19 11:30:00,29.11,29.15,29.06,29.08,512000.0,15.1559,15.1767,15.1299,15.1403,512000.0
2007-09-19 11:40:00,29.08,29.1,29.04,29.06,431800.0,15.1403,15.1507,15.1194,15.1299,431800.0
2007-09-19 11:50:00,29.06,29.14,29.05,29.11,327600.0,15.1299,15.1715,15.1247,15.1559,327600.0
2007-09-19 12:00:00,29.11,29.11,29.06,29.08,223300.0,15.1559,15.1559,15.1299,15.1403,223300.0
2007-09-19 12:10:00,29.08,29.08,29.01,29.04,292500.0,15.1403,15.1403,15.1038,15.1194,292500.0
2007-09-19 12:20:00,29.05,29.1,29.02,29.1,166400.0,15.1247,15.1507,15.109,15.1507,166400.0
2007-09-19 12:30:00,29.1,29.13,29.07,29.09,135900.0,15.1507,15.1663,15.1351,15.1455,135900.0
2007-09-19 12:40:00,29.1,29.16,29.09,29.14,150700.0,15.1507,15.1819,15.1455,15.1715,150700.0
2007-09-19 12:50:00,29.15,29.15,29.11,29.12,231300.0,15.1767,15.1767,15.1559,15.1611,231300.0
2007-09-19 13:00:00,29.13,29.14,29.05,29.07,202800.0,15.1663,15.1715,15.1247,15.1351,202800.0
2007-09-19 13:10:00,29.07,29.11,29.05,29.1,175100.0,15.1351,15.1559,15.1247,15.1507,175100.0
2007-09-19 13:20:00,29.1,29.11,29.07,29.1,151100.0,15.1507,15.1559,15.1351,15.1507,151100.0
2007-09-19 13:30:00,29.1,29.1,29.04,29.04,175600.0,15.1507,15.1507,15.1194,15.1194,175600.0
2007-09-19 13:40:00,29.04,29.09,28.94,28.95,430800.0,15.1194,15.1455,15.0674,15.0726,430800.0
2007-09-19 13:50:00,28.95,29.02,28.93,28.93,195800.0,15.0726,15.109,15.0622,15.0622,195800.0
2007-09-19 14:00:00,28.93,28.97,28.9,28.95,268500.0,15.0622,15.083,15.0466,15.0726,268500.0
2007-09-19 14:10:00,28.95,29.05,28.92,28.96,352600.0,15.0726,15.1247,15.057,15.0778,352600.0
2007-09-19 14:20:00,28.96,28.96,28.92,28.95,197200.0,15.0778,15.0778,15.057,15.0726,197200.0
2007-09-19 14:30:00,28.95,28.95,28.93,28.95,225300.0,15.0726,15.0726,15.0622,15.0726,225300.0
2007-09-19 14:40:00,28.94,28.96,28.93,28.94,224200.0,15.0674,15.0778,15.0622,15.0674,224200.0
2007-09-19 14:50:00,28.94,28.95,28.92,28.95,216000.0,15.0674,15.0726,15.057,15.0726,216000.0
2007-09-19 15:00:00,28.94,28.95,28.94,28.95,163000.0,15.0674,15.0726,15.0674,15.0726,163000.0
2007-09-19 15:10:00,28.95,28.98,28.92,28.93,317700.0,15.0726,15.0882,15.057,15.0622,317700.0
2007-09-19 15:20:00,28.93,28.93,28.88,28.88,263700.0,15.0622,15.0622,15.0361,15.0361,263700.0
2007-09-19 15:30:00,28.89,28.9,28.85,28.88,318400.0,15.0414,15.0466,15.0205,15.0361,318400.0
2007-09-19 15:40:00,28.88,28.95,28.83,28.84,451800.0,15.0361,15.0726,15.0101,15.0153,451800.0
2007-09-19 15:50:00,28.85,28.9,28.83,28.9,548200.0,15.0205,15.0466,15.0101,15.0466,548200.0
2007-09-20 09:30:00,28.98,29.03,28.88,28.96,293900.0,15.0882,15.1142,15.0361,15.0778,293900.0
2007-09-20 09:40:00,28.96,28.96,28.8,28.83,230800.0,15.0778,15.0778,14.9945,15.0101,230800.0
2007-09-20 09:50:00,28.82,28.91,28.81,28.88,228600.0,15.0049,15.0518,14.9997,15.0361,228600.0
2007-09-20 10:00:00,28.87,28.92,28.81,28.86,187500.0,15.0309,15.057,14.9997,15.0257,187500.0
2007-09-20 10:10:00,28.85,28.86,28.75,28.76,214900.0,15.0205,15.0257,14.9685,14.9737,214900.0
2007-09-20 10:20:00,28.75,28.76,28.65,28.65,414200.0,14.9685,14.9737,14.9164,14.9164,414200.0
2007-09-20 10:30:00,28.65,28.85,28.61,28.63,414300.0,14.9164,15.0205,14.8956,14.906,414300.0
2007-09-20 10:40:00,28.62,28.89,28.61,28.64,253300.0,14.9008,15.0414,14.8956,14.9112,253300.0
2007-09-20 10:50:00,28.63,28.72,28.62,28.63,185800.0,14.906,14.9528,14.9008,14.906,185800.0
2007-09-20 11:00:00,28.62,28.77,28.62,28.77,287500.0,14.9008,14.9789,14.9008,14.9789,287500.0
2007-09-20 11:10:00,28.77,28.77,28.7,28.7,152000.0,14.9789,14.9789,14.9424,14.9424,152000.0
2007-09-20 11:20:00,28.7,28.73,28.7,28.71,132000.0,14.9424,14.958,14.9424,14.9476,132000.0
2007-09-20 11:30:00,28.72,28.74,28.68,28.7,173600.0,14.9528,14.9633,14.932,14.9424,173600.0
2007-09-20 11:40:00,28.7,28.72,28.69,28.7,101000.0,14.9424,14.9528,14.9372,14.9424,101000.0
2007-09-20 11:50:00,28.7,28.73,28.7,28.7,101900.0,14.9424,14.958,14.9424,14.9424,101900.0
2007-09-20 12:00:00,28.7,28.75,28.69,28.71,143100.0,14.9424,14.9685,14.9372,14.9476,143100.0
2007-09-20 12:10:00,28.7,28.72,28.68,28.71,105000.0,14.9424,14.9528,14.932,14.9476,105000.0
2007-09-20 12:20:00,28.7,28.72,28.64,28.64,150200.0,14.9424,14.9528,14.9112,14.9112,150200.0
2007-09-20 12:30:00,28.63,28.65,28.61,28.61,161400.0,14.906,14.9164,14.8956,14.8956,161400.0
2007-09-20 12:40:00,28.61,28.66,28.61,28.64,118600.0,14.8956,14.9216,14.8956,14.9112,118600.0
2007-09-20 12:50:00,28.64,28.68,28.62,28.67,191700.0,14.9112,14.932,14.9008,14.9268,191700.0
2007-09-20 13:00:00,28.67,28.67,28.65,28.66,82900.0,14.9268,14.9268,14.9164,14.9216,82900.0
2007-09-20 13:10:00,28.65,28.68,28.65,28.66,129300.0,14.9164,14.932,14.9164,14.9216,129300.0
2007-09-20 13:20:00,28.66,28.67,28.6,28.62,142200.0,14.9216,14.9268,14.8904,14.9008,142200.0
2007-09-20 13:30:00,28.61,28.63,28.6,28.61,118500.0,14.8956,14.906,14.8904,14.8956,118500.0
2007-09-20 13:40:00,28.62,28.66,28.61,28.65,103900.0,14.9008,14.9216,14.8956,14.9164,103900.0
2007-09-20 13:50:00,28.66,28.68,28.62,28.64,155800.0,14.9216,14.932,14.9008,14.9112,155800.0
2007-09-20 14:00:00,28.64,28.65,28.58,28.6,178200.0,14.9112,14.9164,14.88,14.8904,178200.0
2007-09-20 14:10:00,28.61,28.65,28.61,28.63,168800.0,14.8956,14.9164,14.8956,14.906,168800.0
2007-09-20 14:20:00,28.62,28.63,28.56,28.56,170000.0,14.9008,14.906,14.8695,14.8695,170000.0
2007-09-20 14:30:00,28.56,28.58,28.52,28.58,188700.0,14.8695,14.88,14.8487,14.88,188700.0
2007-09-20 14:40:00,28.57,28.63,28.56,28.56,230500.0,14.8747,14.906,14.8695,14.8695,230500.0
2007-09-20 14:50:00,28.56,28.57,28.54,28.54,152700.0,14.8695,14.8747,14.8591,14.8591,152700.0
2007-09-20 15:00:00,28.54,28.55,28.41,28.41,363200.0,14.8591,14.8643,14.7914,14.7914,363200.0
2007-09-20 15:10:00,28.42,28.53,28.41,28.52,332300.0,14.7966,14.8539,14.7914,14.8487,332300.0
2007-09-20 15:20:00,28.53,28.53,28.48,28.48,234200.0,14.8539,14.8539,14.8279,14.8279,234200.0
2007-09-20 15:30:00,28.48,28.49,28.42,28.48,417000.0,14.8279,14.8331,14.7966,14.8279,417000.0
2007-09-20 15:40:00,28.48,28.56,28.47,28.5,444100.0,14.8279,14.8695,14.8227,14.8383,444100.0
2007-09-20 15:50:00,28.49,28.55,28.49,28.51,699500.0,14.8331,14.8643,14.8331,14.8435,699500.0
2007-09-21 09:30:00,28.55,28.88,28.55,28.75,3163100.0,14.8643,15.0361,14.8643,14.9685,3163100.0
2007-09-21 09:40:00,28.74,28.76,28.67,28.75,179800.0,14.9633,14.9737,14.9268,14.9685,179800.0
2007-09-21 09:50:00,28.75,28.87,28.75,28.81,221000.0,14.9685,15.0309,14.9685,14.9997,221000.0
2007-09-21 10:00:00,28.8,28.83,28.76,28.83,194100.0,14.9945,15.0101,14.9737,15.0101,194100.0
2007-09-21 10:10:00,28.83,29.0,28.82,28.98,215100.0,15.0101,15.0986,15.0049,15.0882,215100.0
2007-09-21 10:20:00,28.98,28.98,28.85,28.85,137800.0,15.0882,15.0882,15.0205,15.0205,137800.0
2007-09-21 10:30:00,28.85,28.88,28.82,28.85,128300.0,15.0205,15.0361,15.0049,15.0205,128300.0
2007-09-21 10:40:00,28.86,28.9,28.86,28.88,166300.0,15.0257,15.0466,15.0257,15.0361,166300.0
2007-09-21 10:50:00,28.88,28.88,28.85,28.87,195400.0,15.0361,15.0361,15.0205,15.0309,195400.0
2007-09-21 11:00:00,28.88,28.99,28.87,28.99,183000.0,15.0361,15.0934,15.0309,15.0934,183000.0
2007-09-21 11:10:00,28.98,29.01,28.95,28.98,219700.0,15.0882,15.1038,15.0726,15.0882,219700.0
2007-09-21 11:20:00,28.98,29.02,28.95,28.98,130000.0,15.0882,15.109,15.0726,15.0882,130000.0
2007-09-21 11:30:00,28.98,28.99,28.96,28.98,62800.0,15.0882,15.0934,15.0778,15.0882,62800.0
2007-09-21 11:40:00,28.97,29.0,28.97,29.0,60900.0,15.083,15.0986,15.083,15.0986,60900.0
2007-09-21 11:50:00,28.99,29.02,28.98,29.0,83300.0,15.0934,15.109,15.0882,15.0986,83300.0
2007-09-21 12:00:00,28.99,29.0,28.92,28.94,121100.0,15.0934,15.0986,15.057,15.0674,121100.0
2007-09-21 12:10:00,28.95,28.99,28.93,28.94,86900.0,15.0726,15.0934,15.0622,15.0674,86900.0
2007-09-21 12:20:00,28.93,28.98,28.9,28.98,97800.0,15.0622,15.0882,15.0466,15.0882,97800.0
2007-09-21 12:30:00,28.98,29.02,28.97,29.0,93100.0,15.0882,15.109,15.083,15.0986,93100.0
2007-09-21 12:40:00,29.0,29.01,28.97,28.98,92900.0,15.0986,15.1038,15.083,15.0882,92900.0
2007-09-21 12:50:00,28.98,28.99,28.95,28.98,52800.0,15.0882,15.0934,15.0726,15.0882,52800.0
2007-09-21 13:00:00,28.98,28.99,28.97,28.97,51100.0,15.0882,15.0934,15.083,15.083,51100.0
2007-09-21 13:10:00,28.97,28.99,28.97,28.97,62000.0,15.083,15.0934,15.083,15.083,62000.0
2007-09-21 13:20:00,28.98,29.01,28.97,29.0,72400.0,15.0882,15.1038,15.083,15.0986,72400.0
2007-09-21 13:30:00,29.0,29.06,28.99,29.03,172500.0,15.0986,15.1299,15.0934,15.1142,172500.0
2007-09-21 13:40:00,29.03,29.03,28.98,28.98,85500.0,15.1142,15.1142,15.0882,15.0882,85500.0
2007-09-21 13:50:00,28.98,29.01,28.54,28.99,193600.0,15.0882,15.1038,14.8591,15.0934,193600.0
2007-09-21 14:00:00,28.98,29.01,28.96,28.99,112300.0,15.0882,15.1038,15.0778,15.0934,112300.0
2007-09-21 14:10:00,28.99,29.01,28.96,28.97,114100.0,15.0934,15.1038,15.0778,15.083,114100.0
2007-09-21 14:20:00,28.97,28.99,28.96,28.99,54700.0,15.083,15.0934,15.0778,15.0934,54700.0
2007-09-21 14:30:00,29.0,29.01,28.96,28.96,111800.0,15.0986,15.1038,15.0778,15.0778,111800.0
2007-09-21 14:40:00,28.96,29.0,28.93,28.98,113600.0,15.0778,15.0986,15.0622,15.0882,113600.0
2007-09-21 14:50:00,28.98,28.99,28.94,28.94,126900.0,15.0882,15.0934,15.0674,15.0674,126900.0
2007-09-21 15:00:00,28.94,29.0,28.92,28.98,140100.0,15.0674,15.0986,15.057,15.0882,140100.0
2007-09-21 15:10:00,28.98,29.0,28.97,28.98,145900.0,15.0882,15.0986,15.083,15.0882,145900.0
2007-09-21 15:20:00,28.98,28.99,28.95,28.95,96600.0,15.0882,15.0934,15.0726,15.0726,96600.0
2007-09-21 15:30:00,28.96,28.97,28.95,28.95,202000.0,15.0778,15.083,15.0726,15.0726,202000.0
2007-09-21 15:40:00,28.96,29.0,28.96,28.99,443400.0,15.0778,15.0986,15.0778,15.0934,443400.0
2007-09-21 15:50:00,28.98,29.02,28.96,28.96,463100.0,15.0882,15.109,15.0778,15.0778,463100.0
2007-09-24 09:30:00,29.09,29.09,28.87,29.0,320500.0,15.1455,15.1455,15.0309,15.0986,320500.0
2007-09-24 09:40:00,29.0,29.07,28.99,29.03,227600.0,15.0986,15.1351,15.0934,15.1142,227600.0
2007-09-24 09:50:00,29.03,29.07,28.98,29.05,233900.0,15.1142,15.1351,15.0882,15.1247,233900.0
2007-09-24 10:00:00,29.05,29.06,29.0,29.05,255300.0,15.1247,15.1299,15.0986,15.1247,255300.0
2007-09-24 10:10:00,29.05,29.06,29.0,29.01,377300.0,15.1247,15.1299,15.0986,15.1038,377300.0
2007-09-24 10:20:00,29.01,29.15,28.99,29.14,193700.0,15.1038,15.1767,15.0934,15.1715,193700.0
2007-09-24 10:30:00,29.14,29.15,29.1,29.11,206500.0,15.1715,15.1767,15.1507,15.1559,206500.0
2007-09-24 10:40:00,29.12,29.12,29.06,29.06,291400.0,15.1611,15.1611,15.1299,15.1299,291400.0
2007-09-24 10:50:00,29.07,29.07,28.95,28.95,219800.0,15.1351,15.1351,15.0726,15.0726,219800.0
2007-09-24 11:00:00,28.95,28.99,28.92,28.98,191500.0,15.0726,15.0934,15.057,15.0882,191500.0
2007-09-24 11:10:00,28.99,29.01,28.88,28.88,303300.0,15.0934,15.1038,15.0361,15.0361,303300.0
2007-09-24 11:20:00,28.89,28.95,28.86,28.95,273600.0,15.0414,15.0726,15.0257,15.0726,273600.0
2007-09-24 11:30:00,28.95,29.0,28.93,28.98,222400.0,15.0726,15.0986,15.0622,15.0882,222400.0
2007-09-24 11:40:00,28.99,29.02,28.97,29.0,324700.0,15.0934,15.109,15.083,15.0986,324700.0
2007-09-24 11:50:00,29.0,29.0,28.96,28.96,297000.0,15.0986,15.0986,15.0778,15.0778,297000.0
2007-09-24 12:00:00,28.96,28.97,28.89,28.89,160600.0,15.0778,15.083,15.0414,15.0414,160600.0
2007-09-24 12:10:00,28.9,28.93,28.9,28.92,113500.0,15.0466,15.0622,15.0466,15.057,113500.0
2007-09-24 12:20:00,28.92,28.95,28.9,28.95,154600.0,15.057,15.0726,15.0466,15.0726,154600.0
2007-09-24 12:30:00,28.95,28.98,28.93,28.93,164900.0,15.0726,15.0882,15.0622,15.0622,164900.0
2007-09-24 12:40:00,28.93,28.98,28.93,28.98,87000.0,15.0622,15.0882,15.0622,15.0882,87000.0
2007-09-24 12:50:00,28.97,28.99,28.93,28.95,110200.0,15.083,15.0934,15.0622,15.0726,110200.0
2007-09-24 13:00:00,28.94,28.99,28.94,28.98,123900.0,15.0674,15.0934,15.0674,15.0882,123900.0
2007-09-24 13:10:00,28.98,28.99,28.95,28.97,122200.0,15.0882,15.0934,15.0726,15.083,122200.0
2007-09-24 13:20:00,28.97,29.0,28.95,28.98,191500.0,15.083,15.0986,15.0726,15.0882,191500.0
2007-09-24 13:30:00,28.98,28.98,28.93,28.95,217200.0,15.0882,15.0882,15.0622,15.0726,217200.0
2007-09-24 13:40:00,28.94,28.97,28.83,28.83,228800.0,15.0674,15.083,15.0101,15.0101,228800.0
2007-09-24 13:50:00,28.83,28.9,28.79,28.79,285900.0,15.0101,15.0466,14.9893,14.9893,285900.0
2007-09-24 14:00:00,28.79,28.81,28.74,28.79,336600.0,14.9893,14.9997,14.9633,14.9893,336600.0
2007-09-24 14:10:00,28.79,28.79,28.75,28.77,172600.0,14.9893,14.9893,14.9685,14.9789,172600.0
2007-09-24 14:20:00,28.76,28.9,28.68,28.71,643800.0,14.9737,15.0466,14.932,14.9476,643800.0
2007-09-24 14:30:00,28.71,28.76,28.67,28.76,205500.0,14.9476,14.9737,14.9268,14.9737,205500.0
2007-09-24 14:40:00,28.77,28.8,28.72,28.76,237600.0,14.9789,14.9945,14.9528,14.9737,237600.0
2007-09-24 14:50:00,28.77,28.78,28.73,28.74,173700.0,14.9789,14.9841,14.958,14.9633,173700.0
2007-09-24 15:00:00,28.73,28.75,28.67,28.68,269500.0,14.958,14.9685,14.9268,14.932,269500.0
2007-09-24 15:10:00,28.69,28.74,28.65,28.74,246600.0,14.9372,14.9633,14.9164,14.9633,246600.0
2007-09-24 15:20:00,28.73,28.79,28.73,28.79,191900.0,14.958,14.9893,14.958,14.9893,191900.0
2007-09-24 15:30:00,28.78,28.78,28.67,28.68,264500.0,14.9841,14.9841,14.9268,14.932,264500.0
2007-09-24 15:40:00,28.69,28.75,28.69,28.74,464800.0,14.9372,14.9685,14.9372,14.9633,464800.0
2007-09-24 15:50:00,28.75,29.0,28.69,28.79,736300.0,14.9685,15.0986,14.9372,14.9893,736300.0
2007-09-25 09:30:00,28.79,28.94,28.48,28.64,370100.0,14.9893,15.0674,14.8279,14.9112,370100.0
2007-09-25 09:40:00,28.64,28.64,28.37,28.55,520600.0,14.9112,14.9112,14.7706,14.8643,520600.0
2007-09-25 09:50:00,28.55,28.65,28.37,28.52,543700.0,14.8643,14.9164,14.7706,14.8487,543700.0
2007-09-25 10:00:00,28.52,28.57,28.47,28.53,299100.0,14.8487,14.8747,14.8227,14.8539,299100.0
2007-09-25 10:10:00,28.53,28.6,28.49,28.56,313500.0,14.8539,14.8904,14.8331,14.8695,313500.0
2007-09-25 10:20:00,28.56,28.6,28.54,28.56,279300.0,14.8695,14.8904,14.8591,14.8695,279300.0
2007-09-25 10:30:00,28.56,28.68,28.56,28.62,241500.0,14.8695,14.932,14.8695,14.9008,241500.0
2007-09-25 10:40:00,28.63,28.69,28.61,28.63,251400.0,14.906,14.9372,14.8956,14.906,251400.0
2007-09-25 10:50:00,28.65,28.67,28.55,28.56,174600.0,14.9164,14.9268,14.8643,14.8695,174600.0
2007-09-25 11:00:00,28.56,28.59,28.54,28.58,184800.0,14.8695,14.8852,14.8591,14.88,184800.0
2007-09-25 11:10:00,28.58,28.62,28.52,28.6,184700.0,14.88,14.9008,14.8487,14.8904,184700.0
2007-09-25 11:20:00,28.59,28.6,28.55,28.55,91700.0,14.8852,14.8904,14.8643,14.8643,91700.0
2007-09-25 11:30:00,28.55,28.59,28.53,28.57,158400.0,14.8643,14.8852,14.8539,14.8747,158400.0
2007-09-25 11:40:00,28.57,28.61,28.54,28.58,213100.0,14.8747,14.8956,14.8591,14.88,213100.0
2007-09-25 11:50:00,28.58,28.6,28.54,28.6,218000.0,14.88,14.8904,14.8591,14.8904,218000.0
2007-09-25 12:00:00,28.6,28.61,28.55,28.61,154100.0,14.8904,14.8956,14.8643,14.8956,154100.0
2007-09-25 12:10:00,28.61,28.61,28.55,28.55,135600.0,14.8956,14.8956,14.8643,14.8643,135600.0
2007-09-25 12:20:00,28.56,28.57,28.54,28.57,88800.0,14.8695,14.8747,14.8591,14.8747,88800.0
2007-09-25 12:30:00,28.57,28.61,28.55,28.58,169200.0,14.8747,14.8956,14.8643,14.88,169200.0
2007-09-25 12:40:00,28.58,28.59,28.55,28.58,174200.0,14.88,14.8852,14.8643,14.88,174200.0
2007-09-25 12:50:00,28.57,28.58,28.48,28.52,142700.0,14.8747,14.88,14.8279,14.8487,142700.0
2007-09-25 13:00:00,28.51,28.52,28.49,28.52,50500.0,14.8435,14.8487,14.8331,14.8487,50500.0
2007-09-25 13:10:00,28.52,28.6,28.52,28.56,135200.0,14.8487,14.8904,14.8487,14.8695,135200.0
2007-09-25 13:20:00,28.56,28.58,28.55,28.58,97200.0,14.8695,14.88,14.8643,14.88,97200.0
2007-09-25 13:30:00,28.58,28.59,28.48,28.48,133200.0,14.88,14.8852,14.8279,14.8279,133200.0
2007-09-25 13:40:00,28.48,28.49,28.41,28.45,152700.0,14.8279,14.8331,14.7914,14.8123,152700.0
2007-09-25 13:50:00,28.46,28.55,28.39,28.46,325900.0,14.8175,14.8643,14.781,14.8175,325900.0
2007-09-25 14:00:00,28.45,28.47,28.39,28.4,101700.0,14.8123,14.8227,14.781,14.7862,101700.0
2007-09-25 14:10:00,28.41,28.46,28.37,28.38,104100.0,14.7914,14.8175,14.7706,14.7758,104100.0
2007-09-25 14:20:00,28.39,28.46,28.37,28.42,307900.0,14.781,14.8175,14.7706,14.7966,307900.0
2007-09-25 14:30:00,28.42,28.44,28.38,28.4,101700.0,14.7966,14.8071,14.7758,14.7862,101700.0
2007-09-25 14:40:00,28.39,28.49,28.37,28.43,179500.0,14.781,14.8331,14.7706,14.8019,179500.0
2007-09-25 14:50:00,28.42,28.45,28.37,28.4,169700.0,14.7966,14.8123,14.7706,14.7862,169700.0
2007-09-25 15:00:00,28.4,28.44,28.38,28.4,160300.0,14.7862,14.8071,14.7758,14.7862,160300.0
2007-09-25 15:10:00,28.41,28.42,28.37,28.38,176100.0,14.7914,14.7966,14.7706,14.7758,176100.0
2007-09-25 15:20:00,28.38,28.5,28.38,28.47,336500.0,14.7758,14.8383,14.7758,14.8227,336500.0
2007-09-25 15:30:00,28.46,28.47,28.39,28.46,240000.0,14.8175,14.8227,14.781,14.8175,240000.0
2007-09-25 15:40:00,28.46,28.53,28.45,28.48,684500.0,14.8175,14.8539,14.8123,14.8279,684500.0
2007-09-25 15:50:00,28.48,28.6,28.46,28.58,650800.0,14.8279,14.8904,14.8175,14.88,650800.0
2007-09-26 09:30:00,28.62,28.69,28.5,28.58,115700.0,14.9008,14.9372,14.8383,14.88,115700.0
2007-09-26 09:40:00,28.58,28.61,28.55,28.56,97100.0,14.88,14.8956,14.8643,14.8695,97100.0
2007-09-26 09:50:00,28.55,28.63,28.52,28.62,187900.0,14.8643,14.906,14.8487,14.9008,187900.0
2007-09-26 10:00:00,28.61,28.66,28.58,28.62,131100.0,14.8956,14.9216,14.88,14.9008,131100.0
2007-09-26 10:10:00,28.62,28.7,28.59,28.7,119400.0,14.9008,14.9424,14.8852,14.9424,119400.0
2007-09-26 10:20:00,28.7,28.74,28.67,28.72,80300.0,14.9424,14.9633,14.9268,14.9528,80300.0
2007-09-26 10:30:00,28.72,28.8,28.72,28.75,197700.0,14.9528,14.9945,14.9528,14.9685,197700.0
2007-09-26 10:40:00,28.74,28.75,28.7,28.73,151200.0,14.9633,14.9685,14.9424,14.958,151200.0
2007-09-26 10:50:00,28.74,28.79,28.73,28.77,89200.0,14.9633,14.9893,14.958,14.9789,89200.0
2007-09-26 11:00:00,28.77,28.9,28.77,28.87,144700.0,14.9789,15.0466,14.9789,15.0309,144700.0
2007-09-26 11:10:00,28.86,28.91,28.84,28.85,191500.0,15.0257,15.0518,15.0153,15.0205,191500.0
2007-09-26 11:20:00,28.84,28.91,28.84,28.88,174600.0,15.0153,15.0518,15.0153,15.0361,174600.0
2007-09-26 11:30:00,28.87,28.88,28.84,28.87,107700.0,15.0309,15.0361,15.0153,15.0309,107700.0
2007-09-26 11:40:00,28.87,28.92,28.86,28.88,113100.0,15.0309,15.057,15.0257,15.0361,113100.0
2007-09-26 11:50:00,28.88,28.91,28.86,28.91,101300.0,15.0361,15.0518,15.0257,15.0518,101300.0
2007-09-26 12:00:00,28.91,28.95,28.87,28.87,150300.0,15.0518,15.0726,15.0309,15.0309,150300.0
2007-09-26 12:10:00,28.87,28.89,28.86,28.89,113100.0,15.0309,15.0414,15.0257,15.0414,113100.0
2007-09-26 12:20:00,28.88,28.98,28.87,28.97,161800.0,15.0361,15.0882,15.0309,15.083,161800.0
2007-09-26 12:30:00,28.97,28.99,28.97,28.99,107100.0,15.083,15.0934,15.083,15.0934,107100.0
2007-09-26 12:40:00,28.98,29.03,28.98,28.99,185300.0,15.0882,15.1142,15.0882,15.0934,185300.0
2007-09-26 12:50:00,29.0,29.0,28.96,28.99,264900.0,15.0986,15.0986,15.0778,15.0934,264900.0
2007-09-26 13:00:00,28.99,29.01,28.93,28.95,200300.0,15.0934,15.1038,15.0622,15.0726,200300.0
2007-09-26 13:10:00,28.95,28.97,28.91,28.92,105800.0,15.0726,15.083,15.0518,15.057,105800.0
2007-09-26 13:20:00,28.92,28.93,28.9,28.9,76800.0,15.057,15.0622,15.0466,15.0466,76800.0
2007-09-26 13:30:00,28.9,28.91,28.83,28.88,131500.0,15.0466,15.0518,15.0101,15.0361,131500.0
2007-09-26 13:40:00,28.88,28.88,28.79,28.83,188100.0,15.0361,15.0361,14.9893,15.0101,188100.0
2007-09-26 13:50:00,28.84,28.85,28.76,28.81,127100.0,15.0153,15.0205,14.9737,14.9997,127100.0
2007-09-26 14:00:00,28.82,28.87,28.81,28.85,102200.0,15.0049,15.0309,14.9997,15.0205,102200.0
2007-09-26 14:10:00,28.85,28.86,28.8,28.81,121800.0,15.0205,15.0257,14.9945,14.9997,121800.0
2007-09-26 14:20:00,28.81,28.83,28.79,28.8,75600.0,14.9997,15.0101,14.9893,14.9945,75600.0
2007-09-26 14:30:00,28.8,28.84,28.79,28.82,92500.0,14.9945,15.0153,14.9893,15.0049,92500.0
2007-09-26 14:40:00,28.82,28.83,28.76,28.8,135600.0,15.0049,15.0101,14.9737,14.9945,135600.0
2007-09-26 14:50:00,28.8,28.85,28.79,28.84,97800.0,14.9945,15.0205,14.9893,15.0153,97800.0
2007-09-26 15:00:00,28.85,28.9,28.82,28.9,106200.0,15.0205,15.0466,15.0049,15.0466,106200.0
2007-09-26 15:10:00,28.9,29.0,28.89,28.98,189300.0,15.0466,15.0986,15.0414,15.0882,189300.0
2007-09-26 15:20:00,28.98,29.05,28.7,29.04,334400.0,15.0882,15.1247,14.9424,15.1194,334400.0
2007-09-26 15:30:00,29.04,29.04,28.92,28.92,335300.0,15.1194,15.1194,15.057,15.057,335300.0
2007-09-26 15:40:00,28.92,28.93,28.86,28.86,379700.0,15.057,15.0622,15.0257,15.0257,379700.0
2007-09-26 15:50:00,28.86,28.93,28.7,28.93,592300.0,15.0257,15.0622,14.9424,15.0622,592300.0
2007-09-27 09:30:00,28.85,29.13,28.85,29.12,167600.0,15.0205,15.1663,15.0205,15.1611,167600.0
2007-09-27 09:40:00,29.11,29.12,28.83,28.88,218800.0,15.1559,15.1611,15.0101,15.0361,218800.0
2007-09-27 09:50:00,28.88,28.95,28.82,28.84,173100.0,15.0361,15.0726,15.0049,15.0153,173100.0
2007-09-27 10:00:00,28.84,28.9,28.78,28.89,155800.0,15.0153,15.0466,14.9841,15.0414,155800.0
2007-09-27 10:10:00,28.89,28.89,28.78,28.89,118200.0,15.0414,15.0414,14.9841,15.0414,118200.0
2007-09-27 10:20:00,28.88,28.89,28.79,28.82,101900.0,15.0361,15.0414,14.9893,15.0049,101900.0
2007-09-27 10:30:00,28.81,29.0,28.77,28.85,239200.0,14.9997,15.0986,14.9789,15.0205,239200.0
2007-09-27 10:40:00,28.85,28.92,28.85,28.91,70000.0,15.0205,15.057,15.0205,15.0518,70000.0
2007-09-27 10:50:00,28.91,28.94,28.88,28.88,135200.0,15.0518,15.0674,15.0361,15.0361,135200.0
2007-09-27 11:00:00,28.88,28.91,28.86,28.9,69600.0,15.0361,15.0518,15.0257,15.0466,69600.0
2007-09-27 11:10:00,28.9,28.91,28.79,28.79,66900.0,15.0466,15.0518,14.9893,14.9893,66900.0
2007-09-27 11:20:00,28.8,28.82,28.72,28.72,130000.0,14.9945,15.0049,14.9528,14.9528,130000.0
2007-09-27 11:30:00,28.72,28.74,28.67,28.67,135000.0,14.9528,14.9633,14.9268,14.9268,135000.0
2007-09-27 11:40:00,28.67,28.69,28.59,28.61,194200.0,14.9268,14.9372,14.8852,14.8956,194200.0
2007-09-27 11:50:00,28.61,28.66,28.6,28.65,234200.0,14.8956,14.9216,14.8904,14.9164,234200.0
2007-09-27 12:00:00,28.65,28.68,28.64,28.66,105400.0,14.9164,14.932,14.9112,14.9216,105400.0
2007-09-27 12:10:00,28.66,28.66,28.6,28.63,92500.0,14.9216,14.9216,14.8904,14.906,92500.0
2007-09-27 12:20:00,28.62,28.73,28.6,28.68,117500.0,14.9008,14.958,14.8904,14.932,117500.0
2007-09-27 12:30:00,28.68,28.76,28.68,28.76,101800.0,14.932,14.9737,14.932,14.9737,101800.0
2007-09-27 12:40:00,28.76,28.83,28.76,28.8,171900.0,14.9737,15.0101,14.9737,14.9945,171900.0
2007-09-27 12:50:00,28.81,28.84,28.8,28.84,93500.0,14.9997,15.0153,14.9945,15.0153,93500.0
2007-09-27 13:00:00,28.83,28.85,28.8,28.84,112700.0,15.0101,15.0205,14.9945,15.0153,112700.0
2007-09-27 13:10:00,28.84,28.86,28.82,28.82,109700.0,15.0153,15.0257,15.0049,15.0049,109700.0
2007-09-27 13:20:00,28.82,28.85,28.8,28.85,131000.0,15.0049,15.0205,14.9945,15.0205,131000.0
2007-09-27 13:30:00,28.85,28.89,28.82,28.85,119900.0,15.0205,15.0414,15.0049,15.0205,119900.0
2007-09-27 13:40:00,28.84,28.87,28.81,28.84,119300.0,15.0153,15.0309,14.9997,15.0153,119300.0
2007-09-27 13:50:00,28.84,28.89,28.83,28.89,76400.0,15.0153,15.0414,15.0101,15.0414,76400.0
2007-09-27 14:00:00,28.89,28.94,28.85,28.9,97800.0,15.0414,15.0674,15.0205,15.0466,97800.0
2007-09-27 14:10:00,28.91,28.94,28.89,28.9,87700.0,15.0518,15.0674,15.0414,15.0466,87700.0
2007-09-27 14:20:00,28.9,28.94,28.88,28.89,131400.0,15.0466,15.0674,15.0361,15.0414,131400.0
2007-09-27 14:30:00,28.88,28.9,28.84,28.85,107100.0,15.0361,15.0466,15.0153,15.0205,107100.0
2007-09-27 14:40:00,28.84,28.87,28.83,28.84,99800.0,15.0153,15.0309,15.0101,15.0153,99800.0
2007-09-27 14:50:00,28.85,28.87,28.84,28.85,138700.0,15.0205,15.0309,15.0153,15.0205,138700.0
2007-09-27 15:00:00,28.86,28.88,28.83,28.86,147000.0,15.0257,15.0361,15.0101,15.0257,147000.0
2007-09-27 15:10:00,28.85,28.94,28.84,28.94,135100.0,15.0205,15.0674,15.0153,15.0674,135100.0
2007-09-27 15:20:00,28.93,28.98,28.9,28.98,217500.0,15.0622,15.0882,15.0466,15.0882,217500.0
2007-09-27 15:30:00,28.97,28.98,28.89,28.9,219700.0,15.083,15.0882,15.0414,15.0466,219700.0
2007-09-27 15:40:00,28.9,29.0,28.9,28.98,311000.0,15.0466,15.0986,15.0466,15.0882,311000.0
2007-09-27 15:50:00,28.97,29.02,28.97,28.99,506500.0,15.083,15.109,15.083,15.0934,506500.0
2007-09-28 09:30:00,28.88,29.12,28.78,28.83,155800.0,15.0361,15.1611,14.9841,15.0101,155800.0
2007-09-28 09:40:00,28.83,28.9,28.82,28.84,100100.0,15.0101,15.0466,15.0049,15.0153,100100.0
2007-09-28 09:50:00,28.83,28.89,28.81,28.85,99900.0,15.0101,15.0414,14.9997,15.0205,99900.0
2007-09-28 10:00:00,28.86,28.92,28.84,28.91,108500.0,15.0257,15.057,15.0153,15.0518,108500.0
2007-09-28 10:10:00,28.9,28.94,28.88,28.94,115900.0,15.0466,15.0674,15.0361,15.0674,115900.0
2007-09-28 10:20:00,28.94,28.98,28.88,28.89,125800.0,15.0674,15.0882,15.0361,15.0414,125800.0
2007-09-28 10:30:00,28.88,28.89,28.82,28.83,107600.0,15.0361,15.0414,15.0049,15.0101,107600.0
2007-09-28 10:40:00,28.84,28.87,28.81,28.83,81500.0,15.0153,15.0309,14.9997,15.0101,81500.0
2007-09-28 10:50:00,28.83,28.9,28.83,28.89,69800.0,15.0101,15.0466,15.0101,15.0414,69800.0
2007-09-28 11:00:00,28.89,28.9,28.84,28.86,99500.0,15.0414,15.0466,15.0153,15.0257,99500.0
2007-09-28 11:10:00,28.86,28.88,28.84,28.86,66800.0,15.0257,15.0361,15.0153,15.0257,66800.0
2007-09-28 11:20:00,28.86,28.9,28.85,28.86,68900.0,15.0257,15.0466,15.0205,15.0257,68900.0
2007-09-28 11:30:00,28.86,28.86,28.78,28.81,73400.0,15.0257,15.0257,14.9841,14.9997,73400.0
2007-09-28 11:40:00,28.81,28.83,28.79,28.79,60600.0,14.9997,15.0101,14.9893,14.9893,60600.0
2007-09-28 11:50:00,28.79,28.8,28.75,28.79,144800.0,14.9893,14.9945,14.9685,14.9893,144800.0
2007-09-28 12:00:00,28.79,28.86,28.78,28.85,67200.0,14.9893,15.0257,14.9841,15.0205,67200.0
2007-09-28 12:10:00,28.86,28.86,28.83,28.86,36800.0,15.0257,15.0257,15.0101,15.0257,36800.0
2007-09-28 12:20:00,28.85,28.93,28.85,28.89,110800.0,15.0205,15.0622,15.0205,15.0414,110800.0
2007-09-28 12:30:00,28.9,28.95,28.89,28.91,102600.0,15.0466,15.0726,15.0414,15.0518,102600.0
2007-09-28 12:40:00,28.91,28.96,28.91,28.94,60500.0,15.0518,15.0778,15.0518,15.0674,60500.0
2007-09-28 12:50:00,28.94,28.95,28.92,28.92,58100.0,15.0674,15.0726,15.057,15.057,58100.0
2007-09-28 13:00:00,28.92,28.94,28.83,28.84,170900.0,15.057,15.0674,15.0101,15.0153,170900.0
2007-09-28 13:10:00,28.84,28.9,28.81,28.9,82700.0,15.0153,15.0466,14.9997,15.0466,82700.0
2007-09-28 13:20:00,28.9,28.91,28.86,28.91,65800.0,15.0466,15.0518,15.0257,15.0518,65800.0
2007-09-28 13:30:00,28.9,28.92,28.89,28.92,80400.0,15.0466,15.057,15.0414,15.057,80400.0
2007-09-28 13:40:00,28.93,28.93,28.91,28.92,38000.0,15.0622,15.0622,15.0518,15.057,38000.0
2007-09-28 13:50:00,28.92,28.92,28.89,28.89,160500.0,15.057,15.057,15.0414,15.0414,160500.0
2007-09-28 14:00:00,28.9,28.91,28.88,28.89,229700.0,15.0466,15.0518,15.0361,15.0414,229700.0
2007-09-28 14:10:00,28.89,28.9,28.88,28.89,95900.0,15.0414,15.0466,15.0361,15.0414,95900.0
2007-09-28 14:20:00,28.89,28.91,28.89,28.89,114100.0,15.0414,15.0518,15.0414,15.0414,114100.0
2007-09-28 14:30:00,28.9,28.9,28.89,28.9,93900.0,15.0466,15.0466,15.0414,15.0466,93900.0
2007-09-28 14:40:00,28.9,28.9,28.89,28.89,102300.0,15.0466,15.0466,15.0414,15.0414,102300.0
2007-09-28 14:50:00,28.89,28.91,28.89,28.89,120300.0,15.0414,15.0518,15.0414,15.0414,120300.0
2007-09-28 15:00:00,28.89,28.9,28.81,28.82,200400.0,15.0414,15.0466,14.9997,15.0049,200400.0
2007-09-28 15:10:00,28.81,28.83,28.75,28.8,284700.0,14.9997,15.0101,14.9685,14.9945,284700.0
2007-09-28 15:20:00,28.81,28.82,28.77,28.78,170500.0,14.9997,15.0049,14.9789,14.9841,170500.0
2007-09-28 15:30:00,28.79,28.83,28.78,28.81,182100.0,14.9893,15.0101,14.9841,14.9997,182100.0
2007-09-28 15:40:00,28.81,28.84,28.8,28.83,479800.0,14.9997,15.0153,14.9945,15.0101,479800.0
2007-09-28 15:50:00,28.83,28.91,28.81,28.84,649300.0,15.0101,15.0518,14.9997,15.0153,649300.0
2007-10-01 09:30:00,29.01,29.04,28.55,28.98,211700.0,15.1038,15.1194,14.8643,15.0882,211700.0
2007-10-01 09:40:00,28.99,29.03,28.89,29.0,277700.0,15.0934,15.1142,15.0414,15.0986,277700.0
2007-10-01 09:50:00,29.01,29.01,28.93,28.94,148000.0,15.1038,15.1038,15.0622,15.0674,148000.0
2007-10-01 10:00:00,28.95,29.0,28.92,28.99,199100.0,15.0726,15.0986,15.057,15.0934,199100.0
2007-10-01 10:10:00,29.0,29.0,28.92,28.93,177700.0,15.0986,15.0986,15.057,15.0622,177700.0
2007-10-01 10:20:00,28.92,29.06,28.92,29.04,550600.0,15.057,15.1299,15.057,15.1194,550600.0
2007-10-01 10:30:00,29.03,29.17,29.01,29.16,485600.0,15.1142,15.1871,15.1038,15.1819,485600.0
2007-10-01 10:40:00,29.16,29.21,29.13,29.15,227200.0,15.1819,15.208,15.1663,15.1767,227200.0
2007-10-01 10:50:00,29.16,29.19,29.13,29.16,134000.0,15.1819,15.1975,15.1663,15.1819,134000.0
2007-10-01 11:00:00,29.16,29.3,29.15,29.29,260700.0,15.1819,15.2548,15.1767,15.2496,260700.0
2007-10-01 11:10:00,29.3,29.38,29.24,29.3,389100.0,15.2548,15.2965,15.2236,15.2548,389100.0
2007-10-01 11:20:00,29.3,29.32,29.22,29.22,172000.0,15.2548,15.2652,15.2132,15.2132,172000.0
2007-10-01 11:30:00,29.22,29.26,29.18,29.19,166400.0,15.2132,15.234,15.1923,15.1975,166400.0
2007-10-01 11:40:00,29.2,29.24,29.16,29.2,109900.0,15.2027,15.2236,15.1819,15.2027,109900.0
2007-10-01 11:50:00,29.2,29.2,29.15,29.16,111500.0,15.2027,15.2027,15.1767,15.1819,111500.0
2007-10-01 12:00:00,29.16,29.17,29.12,29.13,158700.0,15.1819,15.1871,15.1611,15.1663,158700.0
2007-10-01 12:10:00,29.13,29.17,29.02,29.1,430500.0,15.1663,15.1871,15.109,15.1507,430500.0
2007-10-01 12:20:00,29.1,29.13,29.06,29.07,122100.0,15.1507,15.1663,15.1299,15.1351,122100.0
2007-10-01 12:30:00,29.07,29.1,29.06,29.08,123200.0,15.1351,15.1507,15.1299,15.1403,123200.0
2007-10-01 12:40:00,29.09,29.09,29.04,29.04,78200.0,15.1455,15.1455,15.1194,15.1194,78200.0
2007-10-01 12:50:00,29.05,29.06,28.98,28.98,142900.0,15.1247,15.1299,15.0882,15.0882,142900.0
2007-10-01 13:00:00,28.98,29.02,28.98,28.99,84200.0,15.0882,15.109,15.0882,15.0934,84200.0
2007-10-01 13:10:00,29.0,29.09,28.97,28.97,3382900.0,15.0986,15.1455,15.083,15.083,3382900.0
2007-10-01 13:20:00,28.97,29.01,28.96,28.98,150300.0,15.083,15.1038,15.0778,15.0882,150300.0
2007-10-01 13:30:00,28.99,29.05,28.97,29.05,193000.0,15.0934,15.1247,15.083,15.1247,193000.0
2007-10-01 13:40:00,29.05,29.08,29.0,29.06,169800.0,15.1247,15.1403,15.0986,15.1299,169800.0
2007-10-01 13:50:00,29.06,29.09,29.05,29.09,277000.0,15.1299,15.1455,15.1247,15.1455,277000.0
2007-10-01 14:00:00,29.09,29.17,29.08,29.16,1345600.0,15.1455,15.1871,15.1403,15.1819,1345600.0
2007-10-01 14:10:00,29.16,29.17,29.11,29.11,277700.0,15.1819,15.1871,15.1559,15.1559,277700.0
2007-10-01 14:20:00,29.11,29.11,29.07,29.08,132400.0,15.1559,15.1559,15.1351,15.1403,132400.0
2007-10-01 14:30:00,29.08,29.13,29.07,29.09,219600.0,15.1403,15.1663,15.1351,15.1455,219600.0
2007-10-01 14:40:00,29.08,29.12,29.06,29.09,141900.0,15.1403,15.1611,15.1299,15.1455,141900.0
2007-10-01 14:50:00,29.09,29.12,29.07,29.12,174300.0,15.1455,15.1611,15.1351,15.1611,174300.0
2007-10-01 15:00:00,29.12,29.16,29.09,29.11,343200.0,15.1611,15.1819,15.1455,15.1559,343200.0
2007-10-01 15:10:00,29.12,29.13,29.07,29.07,125300.0,15.1611,15.1663,15.1351,15.1351,125300.0
2007-10-01 15:20:00,29.08,29.11,29.06,29.1,314300.0,15.1403,15.1559,15.1299,15.1507,314300.0
2007-10-01 15:30:00,29.1,29.12,29.09,29.1,315000.0,15.1507,15.1611,15.1455,15.1507,315000.0
2007-10-01 15:40:00,29.1,29.11,29.05,29.05,384400.0,15.1507,15.1559,15.1247,15.1247,384400.0
2007-10-01 15:50:00,29.06,29.08,29.03,29.04,578900.0,15.1299,15.1403,15.1142,15.1194,578900.0
2007-10-02 09:30:00,29.1,29.32,29.01,29.14,349200.0,15.1507,15.2652,15.1038,15.1715,349200.0
2007-10-02 09:40:00,29.13,29.17,29.07,29.15,365800.0,15.1663,15.1871,15.1351,15.1767,365800.0
2007-10-02 09:50:00,29.14,29.15,29.04,29.05,407800.0,15.1715,15.1767,15.1194,15.1247,407800.0
2007-10-02 10:00:00,29.05,29.08,29.0,29.08,305600.0,15.1247,15.1403,15.0986,15.1403,305600.0
2007-10-02 10:10:00,29.08,29.1,29.02,29.09,283600.0,15.1403,15.1507,15.109,15.1455,283600.0
2007-10-02 10:20:00,29.09,29.1,29.03,29.06,96400.0,15.1455,15.1507,15.1142,15.1299,96400.0
2007-10-02 10:30:00,29.06,29.1,29.06,29.06,97200.0,15.1299,15.1507,15.1299,15.1299,97200.0
2007-10-02 10:40:00,29.07,29.08,29.0,29.01,224600.0,15.1351,15.1403,15.0986,15.1038,224600.0
2007-10-02 10:50:00,29.01,29.07,28.99,29.07,211300.0,15.1038,15.1351,15.0934,15.1351,211300.0
2007-10-02 11:00:00,29.07,29.1,29.02,29.06,203900.0,15.1351,15.1507,15.109,15.1299,203900.0
2007-10-02 11:10:00,29.06,29.1,29.05,29.1,157100.0,15.1299,15.1507,15.1247,15.1507,157100.0
2007-10-02 11:20:00,29.09,29.09,29.05,29.07,179100.0,15.1455,15.1455,15.1247,15.1351,179100.0
2007-10-02 11:30:00,29.08,29.09,29.05,29.08,119500.0,15.1403,15.1455,15.1247,15.1403,119500.0
2007-10-02 11:40:00,29.08,29.11,29.07,29.07,169700.0,15.1403,15.1559,15.1351,15.1351,169700.0
2007-10-02 11:50:00,29.07,29.12,29.07,29.08,235500.0,15.1351,15.1611,15.1351,15.1403,235500.0
2007-10-02 12:00:00,29.09,29.1,29.06,29.09,202200.0,15.1455,15.1507,15.1299,15.1455,202200.0
2007-10-02 12:10:00,29.08,29.1,29.08,29.09,85000.0,15.1403,15.1507,15.1403,15.1455,85000.0
2007-10-02 12:20:00,29.1,29.11,29.08,29.1,70600.0,15.1507,15.1559,15.1403,15.1507,70600.0
2007-10-02 12:30:00,29.1,29.11,29.05,29.06,84500.0,15.1507,15.1559,15.1247,15.1299,84500.0
2007-10-02 12:40:00,29.06,29.08,29.05,29.08,180800.0,15.1299,15.1403,15.1247,15.1403,180800.0
2007-10-02 12:50:00,29.08,29.09,29.07,29.08,53000.0,15.1403,15.1455,15.1351,15.1403,53000.0
2007-10-02 13:00:00,29.08,29.09,29.07,29.08,116200.0,15.1403,15.1455,15.1351,15.1403,116200.0
2007-10-02 13:10:00,29.08,29.09,29.06,29.08,245500.0,15.1403,15.1455,15.1299,15.1403,245500.0
2007-10-02 13:20:00,29.07,29.08,29.02,29.06,318200.0,15.1351,15.1403,15.109,15.1299,318200.0
2007-10-02 13:30:00,29.06,29.08,29.0,29.02,216500.0,15.1299,15.1403,15.0986,15.109,216500.0
2007-10-02 13:40:00,29.02,29.05,29.02,29.04,108000.0,15.109,15.1247,15.109,15.1194,108000.0
2007-10-02 13:50:00,29.04,29.06,29.04,29.06,72600.0,15.1194,15.1299,15.1194,15.1299,72600.0
2007-10-02 14:00:00,29.06,29.07,29.04,29.05,164900.0,15.1299,15.1351,15.1194,15.1247,164900.0
2007-10-02 14:10:00,29.05,29.09,29.0,29.09,197600.0,15.1247,15.1455,15.0986,15.1455,197600.0
2007-10-02 14:20:00,29.09,29.11,29.07,29.09,112800.0,15.1455,15.1559,15.1351,15.1455,112800.0
2007-10-02 14:30:00,29.09,29.11,29.07,29.09,201400.0,15.1455,15.1559,15.1351,15.1455,201400.0
2007-10-02 14:40:00,29.09,29.09,29.05,29.07,151900.0,15.1455,15.1455,15.1247,15.1351,151900.0
2007-10-02 14:50:00,29.06,29.07,29.0,29.01,174000.0,15.1299,15.1351,15.0986,15.1038,174000.0
2007-10-02 15:00:00,29.0,29.03,28.98,29.03,202000.0,15.0986,15.1142,15.0882,15.1142,202000.0
2007-10-02 15:10:00,29.02,29.06,29.02,29.04,131200.0,15.109,15.1299,15.109,15.1194,131200.0
2007-10-02 15:20:00,29.04,29.08,29.04,29.08,137000.0,15.1194,15.1403,15.1194,15.1403,137000.0
2007-10-02 15:30:00,29.08,29.09,29.0,29.09,4082100.0,15.1403,15.1455,15.0986,15.1455,4082100.0
2007-10-02 15:40:00,29.09,29.14,29.08,29.13,792000.0,15.1455,15.1715,15.1403,15.1663,792000.0
2007-10-02 15:50:00,29.12,29.16,29.1,29.13,637300.0,15.1611,15.1819,15.1507,15.1663,637300.0
2007-10-03 09:30:00,28.95,29.08,28.79,28.93,30000.0,15.2145,15.2828,15.1304,15.204,30000.0
2007-10-03 09:40:00,29.01,29.09,28.87,29.0,437600.0,15.246,15.2881,15.1725,15.2408,437600.0
2007-10-03 09:50:00,29.0,29.1,28.89,29.0,339300.0,15.2408,15.2933,15.183,15.2408,339300.0
2007-10-03 10:00:00,29.0,29.11,28.98,29.04,502300.0,15.2408,15.2986,15.2303,15.2618,502300.0
2007-10-03 10:10:00,29.05,29.17,29.01,29.16,344800.0,15.2671,15.3301,15.246,15.3249,344800.0
2007-10-03 10:20:00,29.16,29.27,29.11,29.18,436100.0,15.3249,15.3827,15.2986,15.3354,436100.0
2007-10-03 10:30:00,29.19,29.26,29.12,29.2,281600.0,15.3406,15.3774,15.3038,15.3459,281600.0
2007-10-03 10:40:00,29.2,29.27,29.19,29.26,176400.0,15.3459,15.3827,15.3406,15.3774,176400.0
2007-10-03 10:50:00,29.26,29.28,29.2,29.23,163800.0,15.3774,15.3879,15.3459,15.3616,163800.0
2007-10-03 11:00:00,29.24,29.24,29.19,29.24,205900.0,15.3669,15.3669,15.3406,15.3669,205900.0
2007-10-03 11:10:00,29.24,29.3,29.24,29.29,158800.0,15.3669,15.3984,15.3669,15.3932,158800.0
2007-10-03 11:20:00,29.3,29.3,29.1,29.27,387200.0,15.3984,15.3984,15.2933,15.3827,387200.0
2007-10-03 11:30:00,29.27,29.31,29.27,29.31,251400.0,15.3827,15.4037,15.3827,15.4037,251400.0
2007-10-03 11:40:00,29.3,29.37,29.3,29.36,151600.0,15.3984,15.4352,15.3984,15.43,151600.0
2007-10-03 11:50:00,29.36,29.49,29.36,29.49,272000.0,15.43,15.4983,15.43,15.4983,272000.0
2007-10-03 12:00:00,29.48,29.49,29.39,29.41,232600.0,15.493,15.4983,15.4457,15.4562,232600.0
2007-10-03 12:10:00,29.4,29.44,29.4,29.43,126100.0,15.451,15.472,15.451,15.4668,126100.0
2007-10-03 12:20:00,29.43,29.49,29.43,29.48,150000.0,15.4668,15.4983,15.4668,15.493,150000.0
2007-10-03 12:30:00,29.47,29.48,29.38,29.46,236300.0,15.4878,15.493,15.4405,15.4825,236300.0
2007-10-03 12:40:00,29.47,29.48,29.45,29.47,137700.0,15.4878,15.493,15.4773,15.4878,137700.0
2007-10-03 12:50:00,29.46,29.5,29.46,29.49,168500.0,15.4825,15.5035,15.4825,15.4983,168500.0
2007-10-03 13:00:00,29.49,29.49,29.47,29.47,128400.0,15.4983,15.4983,15.4878,15.4878,128400.0
2007-10-03 13:10:00,29.47,29.5,29.45,29.5,102300.0,15.4878,15.5035,15.4773,15.5035,102300.0
2007-10-03 13:20:00,29.5,29.57,29.49,29.56,256200.0,15.5035,15.5403,15.4983,15.5351,256200.0
2007-10-03 13:30:00,29.57,29.6,29.49,29.49,304000.0,15.5403,15.5561,15.4983,15.4983,304000.0
2007-10-03 13:40:00,29.49,29.55,29.48,29.54,305500.0,15.4983,15.5298,15.493,15.5246,305500.0
2007-10-03 13:50:00,29.54,29.62,29.54,29.6,387000.0,15.5246,15.5666,15.5246,15.5561,387000.0
2007-10-03 14:00:00,29.6,29.62,29.55,29.57,216100.0,15.5561,15.5666,15.5298,15.5403,216100.0
2007-10-03 14:10:00,29.57,29.64,29.56,29.63,183800.0,15.5403,15.5771,15.5351,15.5719,183800.0
2007-10-03 14:20:00,29.63,29.72,29.63,29.7,354200.0,15.5719,15.6192,15.5719,15.6087,354200.0
2007-10-03 14:30:00,29.69,29.78,29.68,29.78,384800.0,15.6034,15.6507,15.5981,15.6507,384800.0
2007-10-03 14:40:00,29.78,29.89,29.77,29.82,581200.0,15.6507,15.7085,15.6454,15.6717,581200.0
2007-10-03 14:50:00,29.82,29.92,29.81,29.91,393700.0,15.6717,15.7243,15.6665,15.719,393700.0
2007-10-03 15:00:00,29.91,29.91,29.79,29.83,412600.0,15.719,15.719,15.656,15.677,412600.0
2007-10-03 15:10:00,29.82,29.86,29.81,29.83,385700.0,15.6717,15.6927,15.6665,15.677,385700.0
2007-10-03 15:20:00,29.83,29.84,29.79,29.79,424900.0,15.677,15.6822,15.656,15.656,424900.0
2007-10-03 15:30:00,29.79,29.8,29.74,29.75,369200.0,15.656,15.6612,15.6297,15.6349,369200.0
2007-10-03 15:40:00,29.76,29.77,29.67,29.76,784200.0,15.6402,15.6454,15.5929,15.6402,784200.0
2007-10-03 15:50:00,29.75,29.85,29.73,29.76,1061100.0,15.6349,15.6875,15.6244,15.6402,1061100.0
2007-10-04 09:30:00,29.65,30.35,29.65,30.12,16700.0,15.5824,15.9503,15.5824,15.8294,16700.0
2007-10-04 09:40:00,30.14,30.18,29.86,29.98,319900.0,15.8399,15.8609,15.6927,15.7558,319900.0
2007-10-04 09:50:00,29.98,29.98,29.88,29.89,166600.0,15.7558,15.7558,15.7033,15.7085,166600.0
2007-10-04 10:00:00,29.9,29.97,29.89,29.96,179700.0,15.7138,15.7506,15.7085,15.7453,179700.0
2007-10-04 10:10:00,29.96,30.0,29.9,30.0,325700.0,15.7453,15.7663,15.7138,15.7663,325700.0
2007-10-04 10:20:00,30.0,30.11,29.98,30.04,424000.0,15.7663,15.8241,15.7558,15.7873,424000.0
2007-10-04 10:30:00,30.04,30.09,30.0,30.09,157400.0,15.7873,15.8136,15.7663,15.8136,157400.0
2007-10-04 10:40:00,30.09,30.14,30.09,30.11,166900.0,15.8136,15.8399,15.8136,15.8241,166900.0
2007-10-04 10:50:00,30.11,30.21,30.1,30.15,214300.0,15.8241,15.8767,15.8189,15.8451,214300.0
2007-10-04 11:00:00,30.16,30.17,30.08,30.14,130600.0,15.8504,15.8557,15.8084,15.8399,130600.0
2007-10-04 11:10:00,30.14,30.15,30.11,30.14,154200.0,15.8399,15.8451,15.8241,15.8399,154200.0
2007-10-04 11:20:00,30.14,30.15,30.08,30.13,228700.0,15.8399,15.8451,15.8084,15.8346,228700.0
2007-10-04 11:30:00,30.13,30.15,30.11,30.13,118400.0,15.8346,15.8451,15.8241,15.8346,118400.0
2007-10-04 11:40:00,30.13,30.13,30.05,30.05,292700.0,15.8346,15.8346,15.7926,15.7926,292700.0
2007-10-04 11:50:00,30.05,30.08,30.02,30.02,102000.0,15.7926,15.8084,15.7768,15.7768,102000.0
2007-10-04 12:00:00,30.02,30.12,30.01,30.12,127800.0,15.7768,15.8294,15.7716,15.8294,127800.0
2007-10-04 12:10:00,30.12,30.12,30.01,30.05,120300.0,15.8294,15.8294,15.7716,15.7926,120300.0
2007-10-04 12:20:00,30.04,30.07,30.03,30.03,58400.0,15.7873,15.8031,15.7821,15.7821,58400.0
2007-10-04 12:30:00,30.04,30.04,29.96,29.97,364300.0,15.7873,15.7873,15.7453,15.7506,364300.0
2007-10-04 12:40:00,29.97,29.98,29.96,29.98,78300.0,15.7506,15.7558,15.7453,15.7558,78300.0
2007-10-04 12:50:00,29.97,30.0,29.96,29.96,395400.0,15.7506,15.7663,15.7453,15.7453,395400.0
2007-10-04 13:00:00,29.97,30.0,29.95,29.96,129900.0,15.7506,15.7663,15.74,15.7453,129900.0
2007-10-04 13:10:00,29.98,29.98,29.93,29.93,148000.0,15.7558,15.7558,15.7295,15.7295,148000.0
2007-10-04 13:20:00,29.93,29.94,29.91,29.92,186000.0,15.7295,15.7348,15.719,15.7243,186000.0
2007-10-04 13:30:00,29.91,29.91,29.89,29.91,145500.0,15.719,15.719,15.7085,15.719,145500.0
2007-10-04 13:40:00,29.91,29.91,29.89,29.89,84700.0,15.719,15.719,15.7085,15.7085,84700.0
2007-10-04 13:50:00,29.9,29.9,29.89,29.89,46200.0,15.7138,15.7138,15.7085,15.7085,46200.0
2007-10-04 14:00:00,29.89,29.9,29.87,29.89,94800.0,15.7085,15.7138,15.698,15.7085,94800.0
2007-10-04 14:10:00,29.89,29.9,29.87,29.88,79600.0,15.7085,15.7138,15.698,15.7033,79600.0
2007-10-04 14:20:00,29.87,29.87,29.82,29.84,104300.0,15.698,15.698,15.6717,15.6822,104300.0
2007-10-04 14:30:00,29.84,29.84,29.79,29.81,160000.0,15.6822,15.6822,15.656,15.6665,160000.0
2007-10-04 14:40:00,29.8,29.81,29.7,29.72,268800.0,15.6612,15.6665,15.6087,15.6192,268800.0
2007-10-04 14:50:00,29.72,29.79,29.71,29.79,144700.0,15.6192,15.656,15.6139,15.656,144700.0
2007-10-04 15:00:00,29.79,29.8,29.74,29.78,310000.0,15.656,15.6612,15.6297,15.6507,310000.0
2007-10-04 15:10:00,29.78,29.79,29.71,29.71,178400.0,15.6507,15.656,15.6139,15.6139,178400.0
2007-10-04 15:20:00,29.72,29.72,29.71,29.71,146400.0,15.6192,15.6192,15.6139,15.6139,146400.0
2007-10-04 15:30:00,29.71,29.75,29.71,29.75,169900.0,15.6139,15.6349,15.6139,15.6349,169900.0
2007-10-04 15:40:00,29.74,29.75,29.72,29.72,316000.0,15.6297,15.6349,15.6192,15.6192,316000.0
2007-10-04 15:50:00,29.73,29.79,29.7,29.75,482800.0,15.6244,15.656,15.6087,15.6349,482800.0
2007-10-05 09:30:00,29.85,29.99,29.76,29.78,151500.0,15.6875,15.7611,15.6402,15.6507,151500.0
2007-10-05 09:40:00,29.78,29.82,29.76,29.79,163100.0,15.6507,15.6717,15.6402,15.656,163100.0
2007-10-05 09:50:00,29.8,29.87,29.72,29.75,157500.0,15.6612,15.698,15.6192,15.6349,157500.0
2007-10-05 10:00:00,29.75,29.77,29.73,29.75,193000.0,15.6349,15.6454,15.6244,15.6349,193000.0
2007-10-05 10:10:00,29.75,29.85,29.74,29.85,171200.0,15.6349,15.6875,15.6297,15.6875,171200.0
2007-10-05 10:20:00,29.85,29.89,29.8,29.8,240800.0,15.6875,15.7085,15.6612,15.6612,240800.0
2007-10-05 10:30:00,29.81,29.84,29.8,29.84,121900.0,15.6665,15.6822,15.6612,15.6822,121900.0
2007-10-05 10:40:00,29.83,29.93,29.82,29.89,210200.0,15.677,15.7295,15.6717,15.7085,210200.0
2007-10-05 10:50:00,29.89,29.89,29.82,29.84,113400.0,15.7085,15.7085,15.6717,15.6822,113400.0
2007-10-05 11:00:00,29.84,29.98,29.84,29.93,235800.0,15.6822,15.7558,15.6822,15.7295,235800.0
2007-10-05 11:10:00,29.93,30.0,29.92,29.98,201300.0,15.7295,15.7663,15.7243,15.7558,201300.0
2007-10-05 11:20:00,29.99,30.05,29.98,30.0,186100.0,15.7611,15.7926,15.7558,15.7663,186100.0
2007-10-05 11:30:00,30.0,30.03,29.98,30.02,180100.0,15.7663,15.7821,15.7558,15.7768,180100.0
2007-10-05 11:40:00,30.02,30.06,30.0,30.04,201600.0,15.7768,15.7978,15.7663,15.7873,201600.0
2007-10-05 11:50:00,30.04,30.05,30.01,30.02,85000.0,15.7873,15.7926,15.7716,15.7768,85000.0
2007-10-05 12:00:00,30.02,30.02,30.01,30.01,64200.0,15.7768,15.7768,15.7716,15.7716,64200.0
2007-10-05 12:10:00,30.02,30.1,30.01,30.1,184600.0,15.7768,15.8189,15.7716,15.8189,184600.0
2007-10-05 12:20:00,30.1,30.15,30.09,30.12,184900.0,15.8189,15.8451,15.8136,15.8294,184900.0
2007-10-05 12:30:00,30.12,30.12,29.99,30.0,213200.0,15.8294,15.8294,15.7611,15.7663,213200.0
2007-10-05 12:40:00,30.0,30.02,30.0,30.01,68100.0,15.7663,15.7768,15.7663,15.7716,68100.0
2007-10-05 12:50:00,30.01,30.02,30.0,30.02,48100.0,15.7716,15.7768,15.7663,15.7768,48100.0
2007-10-05 13:00:00,30.02,30.03,30.0,30.01,101100.0,15.7768,15.7821,15.7663,15.7716,101100.0
2007-10-05 13:10:00,30.02,30.07,30.01,30.03,110100.0,15.7768,15.8031,15.7716,15.7821,110100.0
2007-10-05 13:20:00,30.03,30.05,29.98,30.04,134100.0,15.7821,15.7926,15.7558,15.7873,134100.0
2007-10-05 13:30:00,30.04,30.05,30.0,30.03,119900.0,15.7873,15.7926,15.7663,15.7821,119900.0
2007-10-05 13:40:00,30.03,30.08,30.03,30.08,88900.0,15.7821,15.8084,15.7821,15.8084,88900.0
2007-10-05 13:50:00,30.08,30.1,30.07,30.08,92200.0,15.8084,15.8189,15.8031,15.8084,92200.0
2007-10-05 14:00:00,30.08,30.1,30.07,30.09,61300.0,15.8084,15.8189,15.8031,15.8136,61300.0
2007-10-05 14:10:00,30.08,30.09,30.07,30.08,37200.0,15.8084,15.8136,15.8031,15.8084,37200.0
2007-10-05 14:20:00,30.08,30.13,30.07,30.13,91800.0,15.8084,15.8346,15.8031,15.8346,91800.0
2007-10-05 14:30:00,30.13,30.13,30.08,30.1,73800.0,15.8346,15.8346,15.8084,15.8189,73800.0
2007-10-05 14:40:00,30.11,30.14,30.09,30.1,91600.0,15.8241,15.8399,15.8136,15.8189,91600.0
2007-10-05 14:50:00,30.1,30.12,30.07,30.11,73200.0,15.8189,15.8294,15.8031,15.8241,73200.0
2007-10-05 15:00:00,30.11,30.12,30.11,30.12,41400.0,15.8241,15.8294,15.8241,15.8294,41400.0
2007-10-05 15:10:00,30.11,30.12,30.1,30.11,80600.0,15.8241,15.8294,15.8189,15.8241,80600.0
2007-10-05 15:20:00,30.12,30.12,30.09,30.11,110000.0,15.8294,15.8294,15.8136,15.8241,110000.0
2007-10-05 15:30:00,30.11,30.16,30.08,30.15,219000.0,15.8241,15.8504,15.8084,15.8451,219000.0
2007-10-05 15:40:00,30.16,30.2,30.11,30.11,516800.0,15.8504,15.8714,15.8241,15.8241,516800.0
2007-10-05 15:50:00,30.1,30.14,30.05,30.07,691500.0,15.8189,15.8399,15.7926,15.8031,691500.0
2007-10-08 09:30:00,29.91,30.05,29.91,30.05,122800.0,15.719,15.7926,15.719,15.7926,122800.0
2007-10-08 09:40:00,30.05,30.07,30.03,30.07,111800.0,15.7926,15.8031,15.7821,15.8031,111800.0
2007-10-08 09:50:00,30.06,30.07,29.99,30.0,163700.0,15.7978,15.8031,15.7611,15.7663,163700.0
2007-10-08 10:00:00,30.0,30.03,29.98,29.99,112900.0,15.7663,15.7821,15.7558,15.7611,112900.0
2007-10-08 10:10:00,29.99,30.07,29.98,30.0,159200.0,15.7611,15.8031,15.7558,15.7663,159200.0
2007-10-08 10:20:00,29.99,30.01,29.93,29.94,205400.0,15.7611,15.7716,15.7295,15.7348,205400.0
2007-10-08 10:30:00,29.93,29.98,29.93,29.96,121600.0,15.7295,15.7558,15.7295,15.7453,121600.0
2007-10-08 10:40:00,29.96,29.98,29.95,29.98,51800.0,15.7453,15.7558,15.74,15.7558,51800.0
2007-10-08 10:50:00,29.98,30.05,29.97,30.05,204900.0,15.7558,15.7926,15.7506,15.7926,204900.0
2007-10-08 11:00:00,30.05,30.08,29.98,30.04,309900.0,15.7926,15.8084,15.7558,15.7873,309900.0
2007-10-08 11:10:00,30.04,30.07,30.0,30.03,203900.0,15.7873,15.8031,15.7663,15.7821,203900.0
2007-10-08 11:20:00,30.03,30.04,29.99,29.99,76200.0,15.7821,15.7873,15.7611,15.7611,76200.0
2007-10-08 11:30:00,30.0,30.0,29.95,29.95,57100.0,15.7663,15.7663,15.74,15.74,57100.0
2007-10-08 11:40:00,29.95,29.97,29.94,29.96,55200.0,15.74,15.7506,15.7348,15.7453,55200.0
2007-10-08 11:50:00,29.96,29.96,29.93,29.94,79500.0,15.7453,15.7453,15.7295,15.7348,79500.0
2007-10-08 12:00:00,29.93,30.04,29.92,30.03,102000.0,15.7295,15.7873,15.7243,15.7821,102000.0
2007-10-08 12:10:00,30.03,30.1,30.03,30.1,98300.0,15.7821,15.8189,15.7821,15.8189,98300.0
2007-10-08 12:20:00,30.09,30.09,30.05,30.06,70100.0,15.8136,15.8136,15.7926,15.7978,70100.0
2007-10-08 12:30:00,30.07,30.07,30.05,30.05,88100.0,15.8031,15.8031,15.7926,15.7926,88100.0
2007-10-08 12:40:00,30.06,30.06,30.04,30.04,56000.0,15.7978,15.7978,15.7873,15.7873,56000.0
2007-10-08 12:50:00,30.05,30.05,30.0,30.05,187600.0,15.7926,15.7926,15.7663,15.7926,187600.0
2007-10-08 13:00:00,30.04,30.06,30.04,30.05,33700.0,15.7873,15.7978,15.7873,15.7926,33700.0
2007-10-08 13:10:00,30.05,30.06,30.04,30.05,30500.0,15.7926,15.7978,15.7873,15.7926,30500.0
2007-10-08 13:20:00,30.05,30.06,30.04,30.06,57800.0,15.7926,15.7978,15.7873,15.7978,57800.0
2007-10-08 13:30:00,30.05,30.06,30.04,30.04,34400.0,15.7926,15.7978,15.7873,15.7873,34400.0
2007-10-08 13:40:00,30.04,30.05,30.03,30.04,79800.0,15.7873,15.7926,15.7821,15.7873,79800.0
2007-10-08 13:50:00,30.04,30.06,30.04,30.06,47900.0,15.7873,15.7978,15.7873,15.7978,47900.0
2007-10-08 14:00:00,30.05,30.06,30.04,30.05,61600.0,15.7926,15.7978,15.7873,15.7926,61600.0
2007-10-08 14:10:00,30.05,30.06,30.05,30.06,82500.0,15.7926,15.7978,15.7926,15.7978,82500.0
2007-10-08 14:20:00,30.07,30.09,30.05,30.05,176700.0,15.8031,15.8136,15.7926,15.7926,176700.0
2007-10-08 14:30:00,30.05,30.07,30.05,30.05,151500.0,15.7926,15.8031,15.7926,15.7926,151500.0
2007-10-08 14:40:00,30.05,30.06,30.05,30.06,44800.0,15.7926,15.7978,15.7926,15.7978,44800.0
2007-10-08 14:50:00,30.05,30.06,29.98,29.99,128900.0,15.7926,15.7978,15.7558,15.7611,128900.0
2007-10-08 15:00:00,29.99,30.01,29.99,30.0,48700.0,15.7611,15.7716,15.7611,15.7663,48700.0
2007-10-08 15:10:00,29.99,30.01,29.99,29.99,119700.0,15.7611,15.7716,15.7611,15.7611,119700.0
2007-10-08 15:20:00,30.0,30.0,29.95,29.97,144100.0,15.7663,15.7663,15.74,15.7506,144100.0
2007-10-08 15:30:00,29.96,29.99,29.96,29.98,98600.0,15.7453,15.7611,15.7453,15.7558,98600.0
2007-10-08 15:40:00,29.98,29.99,29.96,29.99,152800.0,15.7558,15.7611,15.7453,15.7611,152800.0
2007-10-08 15:50:00,29.99,30.0,29.96,29.98,462800.0,15.7611,15.7663,15.7453,15.7558,462800.0
2007-10-09 09:30:00,29.97,30.18,29.97,30.05,183000.0,15.7506,15.8609,15.7506,15.7926,183000.0
2007-10-09 09:40:00,30.05,30.08,29.91,29.98,220100.0,15.7926,15.8084,15.719,15.7558,220100.0
2007-10-09 09:50:00,29.99,30.0,29.94,29.94,139300.0,15.7611,15.7663,15.7348,15.7348,139300.0
2007-10-09 10:00:00,29.93,29.95,29.77,29.8,340100.0,15.7295,15.74,15.6454,15.6612,340100.0
2007-10-09 10:10:00,29.8,29.89,29.77,29.87,289900.0,15.6612,15.7085,15.6454,15.698,289900.0
2007-10-09 10:20:00,29.88,29.89,29.83,29.84,163800.0,15.7033,15.7085,15.677,15.6822,163800.0
2007-10-09 10:30:00,29.83,29.87,29.82,29.85,299400.0,15.677,15.698,15.6717,15.6875,299400.0
2007-10-09 10:40:00,29.85,29.95,29.85,29.95,94900.0,15.6875,15.74,15.6875,15.74,94900.0
2007-10-09 10:50:00,29.95,29.97,29.9,29.92,113200.0,15.74,15.7506,15.7138,15.7243,113200.0
2007-10-09 11:00:00,29.91,29.93,29.89,29.9,144800.0,15.719,15.7295,15.7085,15.7138,144800.0
2007-10-09 11:10:00,29.9,29.93,29.9,29.9,106300.0,15.7138,15.7295,15.7138,15.7138,106300.0
2007-10-09 11:20:00,29.9,29.91,29.89,29.9,41300.0,15.7138,15.719,15.7085,15.7138,41300.0
2007-10-09 11:30:00,29.9,29.91,29.9,29.9,68800.0,15.7138,15.719,15.7138,15.7138,68800.0
2007-10-09 11:40:00,29.9,29.93,29.89,29.92,45800.0,15.7138,15.7295,15.7085,15.7243,45800.0
2007-10-09 11:50:00,29.92,29.93,29.9,29.91,59400.0,15.7243,15.7295,15.7138,15.719,59400.0
2007-10-09 12:00:00,29.9,29.91,29.85,29.85,52300.0,15.7138,15.719,15.6875,15.6875,52300.0
2007-10-09 12:10:00,29.86,29.86,29.81,29.84,87100.0,15.6927,15.6927,15.6665,15.6822,87100.0
2007-10-09 12:20:00,29.84,29.86,29.82,29.83,112400.0,15.6822,15.6927,15.6717,15.677,112400.0
2007-10-09 12:30:00,29.83,29.85,29.82,29.83,58100.0,15.677,15.6875,15.6717,15.677,58100.0
2007-10-09 12:40:00,29.83,29.83,29.81,29.81,55700.0,15.677,15.677,15.6665,15.6665,55700.0
2007-10-09 12:50:00,29.8,29.8,29.69,29.76,165200.0,15.6612,15.6612,15.6034,15.6402,165200.0
2007-10-09 13:00:00,29.76,29.81,29.75,29.8,129800.0,15.6402,15.6665,15.6349,15.6612,129800.0
2007-10-09 13:10:00,29.81,29.82,29.76,29.79,119900.0,15.6665,15.6717,15.6402,15.656,119900.0
2007-10-09 13:20:00,29.78,29.79,29.69,29.69,244900.0,15.6507,15.656,15.6034,15.6034,244900.0
2007-10-09 13:30:00,29.7,29.73,29.64,29.73,225100.0,15.6087,15.6244,15.5771,15.6244,225100.0
2007-10-09 13:40:00,29.73,29.76,29.7,29.74,112100.0,15.6244,15.6402,15.6087,15.6297,112100.0
2007-10-09 13:50:00,29.74,29.77,29.72,29.75,83200.0,15.6297,15.6454,15.6192,15.6349,83200.0
2007-10-09 14:00:00,29.74,29.83,29.7,29.81,164400.0,15.6297,15.677,15.6087,15.6665,164400.0
2007-10-09 14:10:00,29.82,29.84,29.8,29.8,73300.0,15.6717,15.6822,15.6612,15.6612,73300.0
2007-10-09 14:20:00,29.81,29.84,29.8,29.84,89300.0,15.6665,15.6822,15.6612,15.6822,89300.0
2007-10-09 14:30:00,29.84,29.91,29.84,29.9,74500.0,15.6822,15.719,15.6822,15.7138,74500.0
2007-10-09 14:40:00,29.91,29.95,29.88,29.93,160300.0,15.719,15.74,15.7033,15.7295,160300.0
2007-10-09 14:50:00,29.92,29.93,29.84,29.85,166800.0,15.7243,15.7295,15.6822,15.6875,166800.0
2007-10-09 15:00:00,29.84,29.87,29.82,29.87,171800.0,15.6822,15.698,15.6717,15.698,171800.0
2007-10-09 15:10:00,29.87,29.96,29.86,29.94,271200.0,15.698,15.7453,15.6927,15.7348,271200.0
2007-10-09 15:20:00,29.94,29.96,29.93,29.95,350400.0,15.7348,15.7453,15.7295,15.74,350400.0
2007-10-09 15:30:00,29.96,29.96,29.92,29.93,314700.0,15.7453,15.7453,15.7243,15.7295,314700.0
2007-10-09 15:40:00,29.93,29.96,29.86,29.92,356600.0,15.7295,15.7453,15.6927,15.7243,356600.0
2007-10-09 15:50:00,29.92,29.94,29.83,29.9,967600.0,15.7243,15.7348,15.677,15.7138,967600.0
2007-10-10 09:30:00,29.93,30.03,29.77,29.86,74000.0,15.7295,15.7821,15.6454,15.6927,74000.0
2007-10-10 09:40:00,29.88,29.93,29.81,29.9,209500.0,15.7033,15.7295,15.6665,15.7138,209500.0
2007-10-10 09:50:00,29.9,29.95,29.83,29.84,128500.0,15.7138,15.74,15.677,15.6822,128500.0
2007-10-10 10:00:00,29.85,29.91,29.8,29.83,191500.0,15.6875,15.719,15.6612,15.677,191500.0
2007-10-10 10:10:00,29.82,29.84,29.77,29.79,210900.0,15.6717,15.6822,15.6454,15.656,210900.0
2007-10-10 10:20:00,29.79,29.85,29.77,29.82,188400.0,15.656,15.6875,15.6454,15.6717,188400.0
2007-10-10 10:30:00,29.83,29.87,29.82,29.82,84500.0,15.677,15.698,15.6717,15.6717,84500.0
2007-10-10 10:40:00,29.82,29.87,29.8,29.87,101300.0,15.6717,15.698,15.6612,15.698,101300.0
2007-10-10 10:50:00,29.87,29.87,29.8,29.81,87400.0,15.698,15.698,15.6612,15.6665,87400.0
2007-10-10 11:00:00,29.8,29.85,29.8,29.84,67100.0,15.6612,15.6875,15.6612,15.6822,67100.0
2007-10-10 11:10:00,29.84,29.88,29.83,29.85,137800.0,15.6822,15.7033,15.677,15.6875,137800.0
2007-10-10 11:20:00,29.85,29.87,29.85,29.85,45500.0,15.6875,15.698,15.6875,15.6875,45500.0
2007-10-10 11:30:00,29.85,29.86,29.83,29.84,76500.0,15.6875,15.6927,15.677,15.6822,76500.0
2007-10-10 11:40:00,29.84,29.87,29.83,29.83,85000.0,15.6822,15.698,15.677,15.677,85000.0
2007-10-10 11:50:00,29.83,29.84,29.73,29.74,86400.0,15.677,15.6822,15.6244,15.6297,86400.0
2007-10-10 12:00:00,29.74,29.79,29.74,29.77,92600.0,15.6297,15.656,15.6297,15.6454,92600.0
2007-10-10 12:10:00,29.76,29.76,29.71,29.75,115000.0,15.6402,15.6402,15.6139,15.6349,115000.0
2007-10-10 12:20:00,29.75,29.78,29.74,29.75,97100.0,15.6349,15.6507,15.6297,15.6349,97100.0
2007-10-10 12:30:00,29.76,29.79,29.72,29.73,142000.0,15.6402,15.656,15.6192,15.6244,142000.0
2007-10-10 12:40:00,29.73,29.74,29.68,29.68,116100.0,15.6244,15.6297,15.5981,15.5981,116100.0
2007-10-10 12:50:00,29.68,29.72,29.64,29.65,176500.0,15.5981,15.6192,15.5771,15.5824,176500.0
2007-10-10 13:00:00,29.65,29.65,29.61,29.62,151900.0,15.5824,15.5824,15.5614,15.5666,151900.0
2007-10-10 13:10:00,29.62,29.64,29.58,29.64,137700.0,15.5666,15.5771,15.5456,15.5771,137700.0
2007-10-10 13:20:00,29.63,29.66,29.6,29.61,104000.0,15.5719,15.5876,15.5561,15.5614,104000.0
2007-10-10 13:30:00,29.62,29.65,29.61,29.63,76200.0,15.5666,15.5824,15.5614,15.5719,76200.0
2007-10-10 13:40:00,29.64,29.7,29.63,29.65,144600.0,15.5771,15.6087,15.5719,15.5824,144600.0
2007-10-10 13:50:00,29.64,29.64,29.56,29.63,109100.0,15.5771,15.5771,15.5351,15.5719,109100.0
2007-10-10 14:00:00,29.63,29.64,29.52,29.53,112500.0,15.5719,15.5771,15.5141,15.5193,112500.0
2007-10-10 14:10:00,29.53,29.54,29.52,29.54,52100.0,15.5193,15.5246,15.5141,15.5246,52100.0
2007-10-10 14:20:00,29.54,29.59,29.53,29.59,77600.0,15.5246,15.5508,15.5193,15.5508,77600.0
2007-10-10 14:30:00,29.59,29.66,29.58,29.65,124300.0,15.5508,15.5876,15.5456,15.5824,124300.0
2007-10-10 14:40:00,29.65,29.76,29.65,29.75,227200.0,15.5824,15.6402,15.5824,15.6349,227200.0
2007-10-10 14:50:00,29.75,29.75,29.67,29.68,95700.0,15.6349,15.6349,15.5929,15.5981,95700.0
2007-10-10 15:00:00,29.68,29.76,29.68,29.74,144300.0,15.5981,15.6402,15.5981,15.6297,144300.0
2007-10-10 15:10:00,29.75,29.75,29.7,29.72,92500.0,15.6349,15.6349,15.6087,15.6192,92500.0
2007-10-10 15:20:00,29.71,29.76,29.66,29.67,140600.0,15.6139,15.6402,15.5876,15.5929,140600.0
2007-10-10 15:30:00,29.67,29.68,29.6,29.61,186900.0,15.5929,15.5981,15.5561,15.5614,186900.0
2007-10-10 15:40:00,29.61,29.66,29.58,29.6,457700.0,15.5614,15.5876,15.5456,15.5561,457700.0
2007-10-10 15:50:00,29.6,29.64,29.6,29.6,507200.0,15.5561,15.5771,15.5561,15.5561,507200.0
2007-10-11 09:30:00,29.91,29.91,29.65,29.8,289700.0,15.719,15.719,15.5824,15.6612,289700.0
2007-10-11 09:40:00,29.78,29.91,29.77,29.9,160700.0,15.6507,15.719,15.6454,15.7138,160700.0
2007-10-11 09:50:00,29.9,29.93,29.85,29.86,200500.0,15.7138,15.7295,15.6875,15.6927,200500.0
2007-10-11 10:00:00,29.87,29.88,29.86,29.87,140900.0,15.698,15.7033,15.6927,15.698,140900.0
2007-10-11 10:10:00,29.87,29.88,29.83,29.85,241800.0,15.698,15.7033,15.677,15.6875,241800.0
2007-10-11 10:20:00,29.85,29.96,29.84,29.96,227400.0,15.6875,15.7453,15.6822,15.7453,227400.0
2007-10-11 10:30:00,29.97,29.97,29.88,29.89,236200.0,15.7506,15.7506,15.7033,15.7085,236200.0
2007-10-11 10:40:00,29.88,29.89,29.84,29.86,199700.0,15.7033,15.7085,15.6822,15.6927,199700.0
2007-10-11 10:50:00,29.87,29.88,29.77,29.78,161200.0,15.698,15.7033,15.6454,15.6507,161200.0
2007-10-11 11:00:00,29.79,29.85,29.77,29.79,235600.0,15.656,15.6875,15.6454,15.656,235600.0
2007-10-11 11:10:00,29.8,29.8,29.77,29.78,124300.0,15.6612,15.6612,15.6454,15.6507,124300.0
2007-10-11 11:20:00,29.78,29.8,29.78,29.79,98900.0,15.6507,15.6612,15.6507,15.656,98900.0
2007-10-11 11:30:00,29.79,29.85,29.79,29.84,139400.0,15.656,15.6875,15.656,15.6822,139400.0
2007-10-11 11:40:00,29.84,29.87,29.84,29.84,74400.0,15.6822,15.698,15.6822,15.6822,74400.0
2007-10-11 11:50:00,29.84,29.88,29.84,29.85,68500.0,15.6822,15.7033,15.6822,15.6875,68500.0
2007-10-11 12:00:00,29.85,29.87,29.84,29.86,79300.0,15.6875,15.698,15.6822,15.6927,79300.0
2007-10-11 12:10:00,29.85,29.87,29.83,29.86,69000.0,15.6875,15.698,15.677,15.6927,69000.0
2007-10-11 12:20:00,29.86,29.88,29.84,29.84,176400.0,15.6927,15.7033,15.6822,15.6822,176400.0
2007-10-11 12:30:00,29.85,29.96,29.84,29.9,131900.0,15.6875,15.7453,15.6822,15.7138,131900.0
2007-10-11 12:40:00,29.91,29.91,29.88,29.88,59900.0,15.719,15.719,15.7033,15.7033,59900.0
2007-10-11 12:50:00,29.88,29.91,29.88,29.9,56700.0,15.7033,15.719,15.7033,15.7138,56700.0
2007-10-11 13:00:00,29.9,29.92,29.88,29.9,109900.0,15.7138,15.7243,15.7033,15.7138,109900.0
2007-10-11 13:10:00,29.9,29.92,29.88,29.89,88600.0,15.7138,15.7243,15.7033,15.7085,88600.0
2007-10-11 13:20:00,29.88,29.9,29.84,29.88,164000.0,15.7033,15.7138,15.6822,15.7033,164000.0
2007-10-11 13:30:00,29.88,29.89,29.83,29.87,101500.0,15.7033,15.7085,15.677,15.698,101500.0
2007-10-11 13:40:00,29.87,29.89,29.84,29.88,84600.0,15.698,15.7085,15.6822,15.7033,84600.0
2007-10-11 13:50:00,29.88,29.89,29.79,29.81,116400.0,15.7033,15.7085,15.656,15.6665,116400.0
2007-10-11 14:00:00,29.8,29.82,29.75,29.77,170500.0,15.6612,15.6717,15.6349,15.6454,170500.0
2007-10-11 14:10:00,29.77,29.83,29.75,29.76,269500.0,15.6454,15.677,15.6349,15.6402,269500.0
2007-10-11 14:20:00,29.75,29.78,29.67,29.72,337000.0,15.6349,15.6507,15.5929,15.6192,337000.0
2007-10-11 14:30:00,29.71,29.74,29.67,29.74,332700.0,15.6139,15.6297,15.5929,15.6297,332700.0
2007-10-11 14:40:00,29.74,29.76,29.66,29.66,192300.0,15.6297,15.6402,15.5876,15.5876,192300.0
2007-10-11 14:50:00,29.67,29.7,29.59,29.61,400300.0,15.5929,15.6087,15.5508,15.5614,400300.0
2007-10-11 15:00:00,29.62,29.71,29.52,29.53,407200.0,15.5666,15.6139,15.5141,15.5193,407200.0
2007-10-11 15:10:00,29.53,29.55,29.44,29.44,406500.0,15.5193,15.5298,15.472,15.472,406500.0
2007-10-11 15:20:00,29.45,29.46,29.41,29.41,300800.0,15.4773,15.4825,15.4562,15.4562,300800.0
2007-10-11 15:30:00,29.42,29.45,29.39,29.42,307400.0,15.4615,15.4773,15.4457,15.4615,307400.0
2007-10-11 15:40:00,29.42,29.6,29.4,29.53,587600.0,15.4615,15.5561,15.451,15.5193,587600.0
2007-10-11 15:50:00,29.53,29.56,29.49,29.51,675900.0,15.5193,15.5351,15.4983,15.5088,675900.0
2007-10-12 09:30:00,29.63,29.72,29.57,29.6,158800.0,15.5719,15.6192,15.5403,15.5561,158800.0
2007-10-12 09:40:00,29.61,29.63,29.5,29.53,167500.0,15.5614,15.5719,15.5035,15.5193,167500.0
2007-10-12 09:50:00,29.53,29.62,29.49,29.61,165500.0,15.5193,15.5666,15.4983,15.5614,165500.0
2007-10-12 10:00:00,29.61,29.61,29.5,29.56,136100.0,15.5614,15.5614,15.5035,15.5351,136100.0
2007-10-12 10:10:00,29.56,29.64,29.55,29.59,115000.0,15.5351,15.5771,15.5298,15.5508,115000.0
2007-10-12 10:20:00,29.58,29.61,29.53,29.61,143200.0,15.5456,15.5614,15.5193,15.5614,143200.0
2007-10-12 10:30:00,29.61,29.63,29.6,29.62,114800.0,15.5614,15.5719,15.5561,15.5666,114800.0
2007-10-12 10:40:00,29.62,29.62,29.57,29.59,93200.0,15.5666,15.5666,15.5403,15.5508,93200.0
2007-10-12 10:50:00,29.59,29.61,29.59,29.6,70400.0,15.5508,15.5614,15.5508,15.5561,70400.0
2007-10-12 11:00:00,29.6,29.66,29.59,29.66,104600.0,15.5561,15.5876,15.5508,15.5876,104600.0
2007-10-12 11:10:00,29.66,29.67,29.64,29.67,61100.0,15.5876,15.5929,15.5771,15.5929,61100.0
2007-10-12 11:20:00,29.67,29.76,29.66,29.76,99200.0,15.5929,15.6402,15.5876,15.6402,99200.0
2007-10-12 11:30:00,29.77,29.78,29.72,29.77,88400.0,15.6454,15.6507,15.6192,15.6454,88400.0
2007-10-12 11:40:00,29.77,29.78,29.71,29.74,110500.0,15.6454,15.6507,15.6139,15.6297,110500.0
2007-10-12 11:50:00,29.75,29.76,29.71,29.74,101500.0,15.6349,15.6402,15.6139,15.6297,101500.0
2007-10-12 12:00:00,29.74,29.74,29.69,29.72,55600.0,15.6297,15.6297,15.6034,15.6192,55600.0
2007-10-12 12:10:00,29.72,29.81,29.72,29.81,95700.0,15.6192,15.6665,15.6192,15.6665,95700.0
2007-10-12 12:20:00,29.8,29.84,29.78,29.79,86800.0,15.6612,15.6822,15.6507,15.656,86800.0
2007-10-12 12:30:00,29.78,29.78,29.73,29.73,43200.0,15.6507,15.6507,15.6244,15.6244,43200.0
2007-10-12 12:40:00,29.74,29.77,29.73,29.76,38700.0,15.6297,15.6454,15.6244,15.6402,38700.0
2007-10-12 12:50:00,29.75,29.77,29.74,29.76,37500.0,15.6349,15.6454,15.6297,15.6402,37500.0
2007-10-12 13:00:00,29.75,29.75,29.71,29.73,48700.0,15.6349,15.6349,15.6139,15.6244,48700.0
2007-10-12 13:10:00,29.73,29.73,29.67,29.68,92600.0,15.6244,15.6244,15.5929,15.5981,92600.0
2007-10-12 13:20:00,29.68,29.75,29.68,29.75,66100.0,15.5981,15.6349,15.5981,15.6349,66100.0
2007-10-12 13:30:00,29.76,29.8,29.74,29.8,48700.0,15.6402,15.6612,15.6297,15.6612,48700.0
2007-10-12 13:40:00,29.8,29.81,29.79,29.8,80400.0,15.6612,15.6665,15.656,15.6612,80400.0
2007-10-12 13:50:00,29.8,29.8,29.76,29.78,63000.0,15.6612,15.6612,15.6402,15.6507,63000.0
2007-10-12 14:00:00,29.78,29.81,29.78,29.78,141800.0,15.6507,15.6665,15.6507,15.6507,141800.0
2007-10-12 14:10:00,29.78,29.79,29.75,29.77,53800.0,15.6507,15.656,15.6349,15.6454,53800.0
2007-10-12 14:20:00,29.77,29.78,29.75,29.77,72500.0,15.6454,15.6507,15.6349,15.6454,72500.0
2007-10-12 14:30:00,29.77,29.8,29.76,29.79,92300.0,15.6454,15.6612,15.6402,15.656,92300.0
2007-10-12 14:40:00,29.8,29.81,29.76,29.79,85300.0,15.6612,15.6665,15.6402,15.656,85300.0
2007-10-12 14:50:00,29.8,29.81,29.7,29.8,407500.0,15.6612,15.6665,15.6087,15.6612,407500.0
2007-10-12 15:00:00,29.8,29.81,29.73,29.75,172200.0,15.6612,15.6665,15.6244,15.6349,172200.0
2007-10-12 15:10:00,29.76,29.76,29.72,29.73,106900.0,15.6402,15.6402,15.6192,15.6244,106900.0
2007-10-12 15:20:00,29.73,29.74,29.72,29.72,119400.0,15.6244,15.6297,15.6192,15.6192,119400.0
2007-10-12 15:30:00,29.72,29.79,29.72,29.77,167900.0,15.6192,15.656,15.6192,15.6454,167900.0
2007-10-12 15:40:00,29.77,29.81,29.77,29.79,293500.0,15.6454,15.6665,15.6454,15.656,293500.0
2007-10-12 15:50:00,29.79,29.81,29.74,29.8,548900.0,15.656,15.6665,15.6297,15.6612,548900.0
2007-10-15 09:30:00,29.81,29.85,29.63,29.75,140100.0,15.6665,15.6875,15.5719,15.6349,140100.0
2007-10-15 09:40:00,29.73,29.88,29.68,29.86,132900.0,15.6244,15.7033,15.5981,15.6927,132900.0
2007-10-15 09:50:00,29.86,29.87,29.83,29.84,82900.0,15.6927,15.698,15.677,15.6822,82900.0
2007-10-15 10:00:00,29.84,29.88,29.84,29.84,81600.0,15.6822,15.7033,15.6822,15.6822,81600.0
2007-10-15 10:10:00,29.84,29.85,29.76,29.8,190700.0,15.6822,15.6875,15.6402,15.6612,190700.0
2007-10-15 10:20:00,29.8,29.8,29.67,29.68,127700.0,15.6612,15.6612,15.5929,15.5981,127700.0
2007-10-15 10:30:00,29.68,29.72,29.67,29.71,86100.0,15.5981,15.6192,15.5929,15.6139,86100.0
2007-10-15 10:40:00,29.71,29.74,29.7,29.72,97700.0,15.6139,15.6297,15.6087,15.6192,97700.0
2007-10-15 10:50:00,29.71,29.73,29.68,29.71,223000.0,15.6139,15.6244,15.5981,15.6139,223000.0
2007-10-15 11:00:00,29.7,29.71,29.65,29.66,96600.0,15.6087,15.6139,15.5824,15.5876,96600.0
2007-10-15 11:10:00,29.66,29.73,29.65,29.71,106700.0,15.5876,15.6244,15.5824,15.6139,106700.0
2007-10-15 11:20:00,29.7,29.7,29.61,29.65,184700.0,15.6087,15.6087,15.5614,15.5824,184700.0
2007-10-15 11:30:00,29.65,29.66,29.6,29.66,125400.0,15.5824,15.5876,15.5561,15.5876,125400.0
2007-10-15 11:40:00,29.66,29.69,29.65,29.65,87500.0,15.5876,15.6034,15.5824,15.5824,87500.0
2007-10-15 11:50:00,29.65,29.66,29.63,29.63,71100.0,15.5824,15.5876,15.5719,15.5719,71100.0
2007-10-15 12:00:00,29.63,29.64,29.53,29.57,187100.0,15.5719,15.5771,15.5193,15.5403,187100.0
2007-10-15 12:10:00,29.57,29.66,29.56,29.66,68900.0,15.5403,15.5876,15.5351,15.5876,68900.0
2007-10-15 12:20:00,29.65,29.71,29.65,29.7,186900.0,15.5824,15.6139,15.5824,15.6087,186900.0
2007-10-15 12:30:00,29.7,29.72,29.68,29.72,124200.0,15.6087,15.6192,15.5981,15.6192,124200.0
2007-10-15 12:40:00,29.71,29.72,29.69,29.7,72900.0,15.6139,15.6192,15.6034,15.6087,72900.0
2007-10-15 12:50:00,29.71,29.73,29.69,29.71,85300.0,15.6139,15.6244,15.6034,15.6139,85300.0
2007-10-15 13:00:00,29.71,29.72,29.67,29.67,142700.0,15.6139,15.6192,15.5929,15.5929,142700.0
2007-10-15 13:10:00,29.67,29.7,29.66,29.7,138900.0,15.5929,15.6087,15.5876,15.6087,138900.0
2007-10-15 13:20:00,29.69,29.72,29.66,29.69,65900.0,15.6034,15.6192,15.5876,15.6034,65900.0
2007-10-15 13:30:00,29.69,29.72,29.67,29.68,119300.0,15.6034,15.6192,15.5929,15.5981,119300.0
2007-10-15 13:40:00,29.69,29.71,29.65,29.7,158300.0,15.6034,15.6139,15.5824,15.6087,158300.0
2007-10-15 13:50:00,29.7,29.75,29.69,29.74,131600.0,15.6087,15.6349,15.6034,15.6297,131600.0
2007-10-15 14:00:00,29.74,29.79,29.74,29.76,165000.0,15.6297,15.656,15.6297,15.6402,165000.0
2007-10-15 14:10:00,29.75,29.8,29.74,29.76,140500.0,15.6349,15.6612,15.6297,15.6402,140500.0
2007-10-15 14:20:00,29.76,29.77,29.74,29.75,117200.0,15.6402,15.6454,15.6297,15.6349,117200.0
2007-10-15 14:30:00,29.76,29.79,29.76,29.77,140800.0,15.6402,15.656,15.6402,15.6454,140800.0
2007-10-15 14:40:00,29.77,29.81,29.77,29.78,165200.0,15.6454,15.6665,15.6454,15.6507,165200.0
2007-10-15 14:50:00,29.78,29.8,29.74,29.79,107300.0,15.6507,15.6612,15.6297,15.656,107300.0
2007-10-15 15:00:00,29.8,29.84,29.79,29.8,452600.0,15.6612,15.6822,15.656,15.6612,452600.0
2007-10-15 15:10:00,29.8,29.81,29.75,29.76,201700.0,15.6612,15.6665,15.6349,15.6402,201700.0
2007-10-15 15:20:00,29.76,29.78,29.69,29.71,225400.0,15.6402,15.6507,15.6034,15.6139,225400.0
2007-10-15 15:30:00,29.71,29.73,29.67,29.73,172600.0,15.6139,15.6244,15.5929,15.6244,172600.0
2007-10-15 15:40:00,29.73,29.81,29.7,29.79,480500.0,15.6244,15.6665,15.6087,15.656,480500.0
2007-10-15 15:50:00,29.78,29.79,29.7,29.74,544200.0,15.6507,15.656,15.6087,15.6297,544200.0
2007-10-16 09:30:00,29.82,29.83,29.47,29.71,15300.0,15.6717,15.677,15.4878,15.6139,15300.0
2007-10-16 09:40:00,29.73,29.85,29.66,29.7,229700.0,15.6244,15.6875,15.5876,15.6087,229700.0
2007-10-16 09:50:00,29.7,29.72,29.67,29.67,118300.0,15.6087,15.6192,15.5929,15.5929,118300.0
2007-10-16 10:00:00,29.67,29.72,29.62,29.71,198200.0,15.5929,15.6192,15.5666,15.6139,198200.0
2007-10-16 10:10:00,29.71,29.72,29.51,29.54,212700.0,15.6139,15.6192,15.5088,15.5246,212700.0
2007-10-16 10:20:00,29.53,29.57,29.44,29.49,252400.0,15.5193,15.5403,15.472,15.4983,252400.0
2007-10-16 10:30:00,29.5,29.54,29.47,29.5,172300.0,15.5035,15.5246,15.4878,15.5035,172300.0
2007-10-16 10:40:00,29.5,29.54,29.46,29.54,178900.0,15.5035,15.5246,15.4825,15.5246,178900.0
2007-10-16 10:50:00,29.53,29.53,29.43,29.45,398500.0,15.5193,15.5193,15.4668,15.4773,398500.0
2007-10-16 11:00:00,29.45,29.49,29.41,29.45,110700.0,15.4773,15.4983,15.4562,15.4773,110700.0
2007-10-16 11:10:00,29.45,29.45,29.4,29.41,171600.0,15.4773,15.4773,15.451,15.4562,171600.0
2007-10-16 11:20:00,29.41,29.45,29.39,29.42,212700.0,15.4562,15.4773,15.4457,15.4615,212700.0
2007-10-16 11:30:00,29.42,29.53,29.42,29.52,174200.0,15.4615,15.5193,15.4615,15.5141,174200.0
2007-10-16 11:40:00,29.52,29.53,29.45,29.47,137500.0,15.5141,15.5193,15.4773,15.4878,137500.0
2007-10-16 11:50:00,29.48,29.49,29.4,29.41,102900.0,15.493,15.4983,15.451,15.4562,102900.0
2007-10-16 12:00:00,29.41,29.43,29.4,29.42,57900.0,15.4562,15.4668,15.451,15.4615,57900.0
2007-10-16 12:10:00,29.41,29.43,29.38,29.4,123100.0,15.4562,15.4668,15.4405,15.451,123100.0
2007-10-16 12:20:00,29.4,29.41,29.34,29.35,116300.0,15.451,15.4562,15.4195,15.4247,116300.0
2007-10-16 12:30:00,29.35,29.38,29.33,29.38,142100.0,15.4247,15.4405,15.4142,15.4405,142100.0
2007-10-16 12:40:00,29.38,29.43,29.38,29.42,70200.0,15.4405,15.4668,15.4405,15.4615,70200.0
2007-10-16 12:50:00,29.43,29.45,29.41,29.41,74200.0,15.4668,15.4773,15.4562,15.4562,74200.0
2007-10-16 13:00:00,29.41,29.41,29.35,29.37,126300.0,15.4562,15.4562,15.4247,15.4352,126300.0
2007-10-16 13:10:00,29.37,29.38,29.29,29.33,158400.0,15.4352,15.4405,15.3932,15.4142,158400.0
2007-10-16 13:20:00,29.33,29.34,29.25,29.27,167200.0,15.4142,15.4195,15.3722,15.3827,167200.0
2007-10-16 13:30:00,29.26,29.31,29.25,29.27,156400.0,15.3774,15.4037,15.3722,15.3827,156400.0
2007-10-16 13:40:00,29.27,29.34,29.25,29.27,197500.0,15.3827,15.4195,15.3722,15.3827,197500.0
2007-10-16 13:50:00,29.27,29.29,29.23,29.26,113500.0,15.3827,15.3932,15.3616,15.3774,113500.0
2007-10-16 14:00:00,29.27,29.3,29.24,29.27,121500.0,15.3827,15.3984,15.3669,15.3827,121500.0
2007-10-16 14:10:00,29.27,29.31,29.2,29.21,189000.0,15.3827,15.4037,15.3459,15.3511,189000.0
2007-10-16 14:20:00,29.21,29.23,29.16,29.18,130600.0,15.3511,15.3616,15.3249,15.3354,130600.0
2007-10-16 14:30:00,29.18,29.18,29.13,29.14,106900.0,15.3354,15.3354,15.3091,15.3143,106900.0
2007-10-16 14:40:00,29.14,29.19,29.14,29.18,147200.0,15.3143,15.3406,15.3143,15.3354,147200.0
2007-10-16 14:50:00,29.18,29.23,29.18,29.23,208200.0,15.3354,15.3616,15.3354,15.3616,208200.0
2007-10-16 15:00:00,29.22,29.26,29.21,29.24,176800.0,15.3564,15.3774,15.3511,15.3669,176800.0
2007-10-16 15:10:00,29.24,29.28,29.23,29.27,160500.0,15.3669,15.3879,15.3616,15.3827,160500.0
2007-10-16 15:20:00,29.27,29.28,29.23,29.26,211200.0,15.3827,15.3879,15.3616,15.3774,211200.0
2007-10-16 15:30:00,29.26,29.27,29.23,29.25,469700.0,15.3774,15.3827,15.3616,15.3722,469700.0
2007-10-16 15:40:00,29.25,29.26,29.18,29.18,570300.0,15.3722,15.3774,15.3354,15.3354,570300.0
2007-10-16 15:50:00,29.18,29.26,29.17,29.23,739300.0,15.3354,15.3774,15.3301,15.3616,739300.0
2007-10-17 09:30:00,29.71,29.8,29.65,29.79,203400.0,15.6139,15.6612,15.5824,15.656,203400.0
2007-10-17 09:40:00,29.79,29.83,29.7,29.79,378600.0,15.656,15.677,15.6087,15.656,378600.0
2007-10-17 09:50:00,29.79,29.8,29.69,29.74,166200.0,15.656,15.6612,15.6034,15.6297,166200.0
2007-10-17 10:00:00,29.75,29.75,29.71,29.73,138800.0,15.6349,15.6349,15.6139,15.6244,138800.0
2007-10-17 10:10:00,29.74,29.76,29.72,29.75,1758300.0,15.6297,15.6402,15.6192,15.6349,1758300.0
2007-10-17 10:20:00,29.75,29.82,29.74,29.8,307500.0,15.6349,15.6717,15.6297,15.6612,307500.0
2007-10-17 10:30:00,29.8,29.88,29.78,29.79,380900.0,15.6612,15.7033,15.6507,15.656,380900.0
2007-10-17 10:40:00,29.79,29.83,29.74,29.8,293200.0,15.656,15.677,15.6297,15.6612,293200.0
2007-10-17 10:50:00,29.8,29.87,29.8,29.85,441500.0,15.6612,15.698,15.6612,15.6875,441500.0
2007-10-17 11:00:00,29.86,29.86,29.73,29.76,208200.0,15.6927,15.6927,15.6244,15.6402,208200.0
2007-10-17 11:10:00,29.76,29.82,29.75,29.81,111800.0,15.6402,15.6717,15.6349,15.6665,111800.0
2007-10-17 11:20:00,29.8,29.81,29.77,29.81,732200.0,15.6612,15.6665,15.6454,15.6665,732200.0
2007-10-17 11:30:00,29.81,29.82,29.76,29.81,139000.0,15.6665,15.6717,15.6402,15.6665,139000.0
2007-10-17 11:40:00,29.81,29.83,29.8,29.8,92300.0,15.6665,15.677,15.6612,15.6612,92300.0
2007-10-17 11:50:00,29.8,29.85,29.8,29.81,142600.0,15.6612,15.6875,15.6612,15.6665,142600.0
2007-10-17 12:00:00,29.82,29.82,29.8,29.81,74700.0,15.6717,15.6717,15.6612,15.6665,74700.0
2007-10-17 12:10:00,29.82,29.84,29.8,29.8,89400.0,15.6717,15.6822,15.6612,15.6612,89400.0
2007-10-17 12:20:00,29.8,29.81,29.76,29.78,413500.0,15.6612,15.6665,15.6402,15.6507,413500.0
2007-10-17 12:30:00,29.78,29.8,29.75,29.78,248800.0,15.6507,15.6612,15.6349,15.6507,248800.0
2007-10-17 12:40:00,29.78,29.8,29.76,29.78,95200.0,15.6507,15.6612,15.6402,15.6507,95200.0
2007-10-17 12:50:00,29.78,29.8,29.74,29.75,150800.0,15.6507,15.6612,15.6297,15.6349,150800.0
2007-10-17 13:00:00,29.75,29.76,29.73,29.73,340500.0,15.6349,15.6402,15.6244,15.6244,340500.0
2007-10-17 13:10:00,29.72,29.74,29.65,29.73,190000.0,15.6192,15.6297,15.5824,15.6244,190000.0
2007-10-17 13:20:00,29.73,29.73,29.68,29.72,199000.0,15.6244,15.6244,15.5981,15.6192,199000.0
2007-10-17 13:30:00,29.72,29.76,29.71,29.73,105700.0,15.6192,15.6402,15.6139,15.6244,105700.0
2007-10-17 13:40:00,29.72,29.8,29.71,29.76,317900.0,15.6192,15.6612,15.6139,15.6402,317900.0
2007-10-17 13:50:00,29.76,29.79,29.46,29.62,780500.0,15.6402,15.656,15.4825,15.5666,780500.0
2007-10-17 14:00:00,29.6,29.65,29.6,29.65,138200.0,15.5561,15.5824,15.5561,15.5824,138200.0
2007-10-17 14:10:00,29.65,29.68,29.6,29.65,79900.0,15.5824,15.5981,15.5561,15.5824,79900.0
2007-10-17 14:20:00,29.64,29.65,29.57,29.6,117100.0,15.5771,15.5824,15.5403,15.5561,117100.0
2007-10-17 14:30:00,29.61,29.61,29.57,29.61,105900.0,15.5614,15.5614,15.5403,15.5614,105900.0
2007-10-17 14:40:00,29.61,29.76,29.6,29.74,243500.0,15.5614,15.6402,15.5561,15.6297,243500.0
2007-10-17 14:50:00,29.73,29.74,29.66,29.69,200900.0,15.6244,15.6297,15.5876,15.6034,200900.0
2007-10-17 15:00:00,29.69,29.76,29.69,29.71,279100.0,15.6034,15.6402,15.6034,15.6139,279100.0
2007-10-17 15:10:00,29.71,29.77,29.69,29.75,186500.0,15.6139,15.6454,15.6034,15.6349,186500.0
2007-10-17 15:20:00,29.75,29.79,29.74,29.77,222100.0,15.6349,15.656,15.6297,15.6454,222100.0
2007-10-17 15:30:00,29.77,29.78,29.72,29.72,237900.0,15.6454,15.6507,15.6192,15.6192,237900.0
2007-10-17 15:40:00,29.72,29.8,29.62,29.79,511900.0,15.6192,15.6612,15.5666,15.656,511900.0
2007-10-17 15:50:00,29.79,29.83,29.75,29.83,785500.0,15.656,15.677,15.6349,15.677,785500.0
2007-10-18 09:30:00,29.53,29.65,29.52,29.61,180700.0,15.5193,15.5824,15.5141,15.5614,180700.0
2007-10-18 09:40:00,29.6,29.8,29.6,29.77,138400.0,15.5561,15.6612,15.5561,15.6454,138400.0
2007-10-18 09:50:00,29.76,29.77,29.65,29.66,163200.0,15.6402,15.6454,15.5824,15.5876,163200.0
2007-10-18 10:00:00,29.66,29.7,29.63,29.68,366900.0,15.5876,15.6087,15.5719,15.5981,366900.0
2007-10-18 10:10:00,29.68,29.8,29.67,29.8,246400.0,15.5981,15.6612,15.5929,15.6612,246400.0
2007-10-18 10:20:00,29.8,29.82,29.7,29.75,195000.0,15.6612,15.6717,15.6087,15.6349,195000.0
2007-10-18 10:30:00,29.74,29.74,29.62,29.63,129100.0,15.6297,15.6297,15.5666,15.5719,129100.0
2007-10-18 10:40:00,29.62,29.64,29.6,29.62,133700.0,15.5666,15.5771,15.5561,15.5666,133700.0
2007-10-18 10:50:00,29.63,29.7,29.6,29.62,128500.0,15.5719,15.6087,15.5561,15.5666,128500.0
2007-10-18 11:00:00,29.62,29.74,29.62,29.71,169200.0,15.5666,15.6297,15.5666,15.6139,169200.0
2007-10-18 11:10:00,29.71,29.72,29.64,29.67,183300.0,15.6139,15.6192,15.5771,15.5929,183300.0
2007-10-18 11:20:00,29.67,29.7,29.59,29.59,193300.0,15.5929,15.6087,15.5508,15.5508,193300.0
2007-10-18 11:30:00,29.6,29.61,29.51,29.53,284500.0,15.5561,15.5614,15.5088,15.5193,284500.0
2007-10-18 11:40:00,29.53,29.55,29.47,29.51,182100.0,15.5193,15.5298,15.4878,15.5088,182100.0
2007-10-18 11:50:00,29.52,29.55,29.5,29.5,148100.0,15.5141,15.5298,15.5035,15.5035,148100.0
2007-10-18 12:00:00,29.51,29.52,29.4,29.46,231300.0,15.5088,15.5141,15.451,15.4825,231300.0
2007-10-18 12:10:00,29.46,29.49,29.4,29.41,135000.0,15.4825,15.4983,15.451,15.4562,135000.0
2007-10-18 12:20:00,29.41,29.46,29.41,29.45,151200.0,15.4562,15.4825,15.4562,15.4773,151200.0
2007-10-18 12:30:00,29.45,29.46,29.4,29.44,130400.0,15.4773,15.4825,15.451,15.472,130400.0
2007-10-18 12:40:00,29.43,29.46,29.42,29.46,71100.0,15.4668,15.4825,15.4615,15.4825,71100.0
2007-10-18 12:50:00,29.46,29.51,29.43,29.5,151000.0,15.4825,15.5088,15.4668,15.5035,151000.0
2007-10-18 13:00:00,29.49,29.53,29.48,29.48,70400.0,15.4983,15.5193,15.493,15.493,70400.0
2007-10-18 13:10:00,29.48,29.49,29.41,29.48,110300.0,15.493,15.4983,15.4562,15.493,110300.0
2007-10-18 13:20:00,29.48,29.6,29.47,29.57,137300.0,15.493,15.5561,15.4878,15.5403,137300.0
2007-10-18 13:30:00,29.56,29.65,29.53,29.63,143600.0,15.5351,15.5824,15.5193,15.5719,143600.0
2007-10-18 13:40:00,29.63,29.74,29.63,29.72,159400.0,15.5719,15.6297,15.5719,15.6192,159400.0
2007-10-18 13:50:00,29.71,29.8,29.71,29.78,143000.0,15.6139,15.6612,15.6139,15.6507,143000.0
2007-10-18 14:00:00,29.79,29.82,29.74,29.75,144800.0,15.656,15.6717,15.6297,15.6349,144800.0
2007-10-18 14:10:00,29.74,29.75,29.67,29.68,145400.0,15.6297,15.6349,15.5929,15.5981,145400.0
2007-10-18 14:20:00,29.68,29.7,29.62,29.68,129800.0,15.5981,15.6087,15.5666,15.5981,129800.0
2007-10-18 14:30:00,29.67,29.68,29.57,29.59,89100.0,15.5929,15.5981,15.5403,15.5508,89100.0
2007-10-18 14:40:00,29.59,29.64,29.52,29.53,154500.0,15.5508,15.5771,15.5141,15.5193,154500.0
2007-10-18 14:50:00,29.52,29.58,29.5,29.56,102600.0,15.5141,15.5456,15.5035,15.5351,102600.0
2007-10-18 15:00:00,29.56,29.59,29.53,29.56,118600.0,15.5351,15.5508,15.5193,15.5351,118600.0
2007-10-18 15:10:00,29.55,29.61,29.53,29.55,121000.0,15.5298,15.5614,15.5193,15.5298,121000.0
2007-10-18 15:20:00,29.56,29.56,29.48,29.49,117900.0,15.5351,15.5351,15.493,15.4983,117900.0
2007-10-18 15:30:00,29.49,29.6,29.47,29.58,199900.0,15.4983,15.5561,15.4878,15.5456,199900.0
2007-10-18 15:40:00,29.59,29.61,29.51,29.53,266900.0,15.5508,15.5614,15.5088,15.5193,266900.0
2007-10-18 15:50:00,29.52,29.61,29.52,29.57,438300.0,15.5141,15.5614,15.5141,15.5403,438300.0
2007-10-19 09:30:00,29.56,29.89,29.42,29.46,1416800.0,15.5351,15.7085,15.4615,15.4825,1416800.0
2007-10-19 09:40:00,29.45,29.62,29.45,29.56,185100.0,15.4773,15.5666,15.4773,15.5351,185100.0
2007-10-19 09:50:00,29.55,29.67,29.53,29.58,192500.0,15.5298,15.5929,15.5193,15.5456,192500.0
2007-10-19 10:00:00,29.58,29.59,29.18,29.43,305800.0,15.5456,15.5508,15.3354,15.4668,305800.0
2007-10-19 10:10:00,29.44,29.46,29.11,29.41,379800.0,15.472,15.4825,15.2986,15.4562,379800.0
2007-10-19 10:20:00,29.41,29.44,29.12,29.41,258500.0,15.4562,15.472,15.3038,15.4562,258500.0
2007-10-19 10:30:00,29.4,29.43,29.37,29.38,193200.0,15.451,15.4668,15.4352,15.4405,193200.0
2007-10-19 10:40:00,29.38,29.53,29.35,29.49,249500.0,15.4405,15.5193,15.4247,15.4983,249500.0
2007-10-19 10:50:00,29.49,29.53,29.39,29.4,115800.0,15.4983,15.5193,15.4457,15.451,115800.0
2007-10-19 11:00:00,29.39,29.44,29.35,29.39,91800.0,15.4457,15.472,15.4247,15.4457,91800.0
2007-10-19 11:10:00,29.39,29.42,29.38,29.41,71400.0,15.4457,15.4615,15.4405,15.4562,71400.0
2007-10-19 11:20:00,29.41,29.46,29.38,29.46,122400.0,15.4562,15.4825,15.4405,15.4825,122400.0
2007-10-19 11:30:00,29.45,29.59,29.45,29.54,305400.0,15.4773,15.5508,15.4773,15.5246,305400.0
2007-10-19 11:40:00,29.53,29.67,29.51,29.66,249500.0,15.5193,15.5929,15.5088,15.5876,249500.0
2007-10-19 11:50:00,29.66,29.78,29.64,29.78,241300.0,15.5876,15.6507,15.5771,15.6507,241300.0
2007-10-19 12:00:00,29.78,29.79,29.64,29.71,201100.0,15.6507,15.656,15.5771,15.6139,201100.0
2007-10-19 12:10:00,29.71,29.71,29.63,29.65,140500.0,15.6139,15.6139,15.5719,15.5824,140500.0
2007-10-19 12:20:00,29.65,29.68,29.64,29.65,119800.0,15.5824,15.5981,15.5771,15.5824,119800.0
2007-10-19 12:30:00,29.65,29.68,29.6,29.64,120600.0,15.5824,15.5981,15.5561,15.5771,120600.0
2007-10-19 12:40:00,29.63,29.7,29.63,29.67,111100.0,15.5719,15.6087,15.5719,15.5929,111100.0
2007-10-19 12:50:00,29.67,29.67,29.62,29.67,67700.0,15.5929,15.5929,15.5666,15.5929,67700.0
2007-10-19 13:00:00,29.67,29.7,29.65,29.68,164800.0,15.5929,15.6087,15.5824,15.5981,164800.0
2007-10-19 13:10:00,29.67,29.75,29.66,29.72,137700.0,15.5929,15.6349,15.5876,15.6192,137700.0
2007-10-19 13:20:00,29.73,29.73,29.68,29.72,211200.0,15.6244,15.6244,15.5981,15.6192,211200.0
2007-10-19 13:30:00,29.72,29.76,29.69,29.69,138800.0,15.6192,15.6402,15.6034,15.6034,138800.0
2007-10-19 13:40:00,29.69,29.78,29.69,29.77,142600.0,15.6034,15.6507,15.6034,15.6454,142600.0
2007-10-19 13:50:00,29.77,29.77,29.73,29.74,86000.0,15.6454,15.6454,15.6244,15.6297,86000.0
2007-10-19 14:00:00,29.74,29.74,29.69,29.7,120700.0,15.6297,15.6297,15.6034,15.6087,120700.0
2007-10-19 14:10:00,29.71,29.73,29.69,29.7,142400.0,15.6139,15.6244,15.6034,15.6087,142400.0
2007-10-19 14:20:00,29.7,29.75,29.63,29.72,205400.0,15.6087,15.6349,15.5719,15.6192,205400.0
2007-10-19 14:30:00,29.72,29.74,29.69,29.72,166700.0,15.6192,15.6297,15.6034,15.6192,166700.0
2007-10-19 14:40:00,29.72,29.74,29.7,29.74,154300.0,15.6192,15.6297,15.6087,15.6297,154300.0
2007-10-19 14:50:00,29.75,29.75,29.67,29.67,292200.0,15.6349,15.6349,15.5929,15.5929,292200.0
2007-10-19 15:00:00,29.68,29.7,29.66,29.69,291500.0,15.5981,15.6087,15.5876,15.6034,291500.0
2007-10-19 15:10:00,29.7,29.71,29.66,29.67,223700.0,15.6087,15.6139,15.5876,15.5929,223700.0
2007-10-19 15:20:00,29.66,29.66,29.54,29.54,326600.0,15.5876,15.5876,15.5246,15.5246,326600.0
2007-10-19 15:30:00,29.53,29.54,29.4,29.44,358700.0,15.5193,15.5246,15.451,15.472,358700.0
2007-10-19 15:40:00,29.44,29.44,29.38,29.41,594000.0,15.472,15.472,15.4405,15.4562,594000.0
2007-10-19 15:50:00,29.41,29.42,29.27,29.29,626500.0,15.4562,15.4615,15.3827,15.3932,626500.0
2007-10-22 09:30:00,28.98,29.02,28.5,28.93,442400.0,15.2303,15.2513,14.978,15.204,442400.0
2007-10-22 09:40:00,28.92,28.97,28.83,28.91,278200.0,15.1987,15.225,15.1514,15.1935,278200.0
2007-10-22 09:50:00,28.9,29.03,28.89,29.0,321100.0,15.1882,15.2565,15.183,15.2408,321100.0
2007-10-22 10:00:00,28.97,29.03,28.97,29.02,183400.0,15.225,15.2565,15.225,15.2513,183400.0
2007-10-22 10:10:00,29.02,29.05,28.89,28.9,154800.0,15.2513,15.2671,15.183,15.1882,154800.0
2007-10-22 10:20:00,28.91,28.93,28.89,28.91,153800.0,15.1935,15.204,15.183,15.1935,153800.0
2007-10-22 10:30:00,28.92,28.94,28.85,28.86,219300.0,15.1987,15.2092,15.1619,15.1672,219300.0
2007-10-22 10:40:00,28.85,28.92,28.85,28.91,317100.0,15.1619,15.1987,15.1619,15.1935,317100.0
2007-10-22 10:50:00,28.91,29.0,28.9,28.99,223300.0,15.1935,15.2408,15.1882,15.2355,223300.0
2007-10-22 11:00:00,29.0,29.0,28.82,28.83,327400.0,15.2408,15.2408,15.1462,15.1514,327400.0
2007-10-22 11:10:00,28.82,28.87,28.82,28.83,114400.0,15.1462,15.1725,15.1462,15.1514,114400.0
2007-10-22 11:20:00,28.84,28.89,28.83,28.88,120700.0,15.1567,15.183,15.1514,15.1777,120700.0
2007-10-22 11:30:00,28.87,28.91,28.87,28.91,122600.0,15.1725,15.1935,15.1725,15.1935,122600.0
2007-10-22 11:40:00,28.9,28.98,28.9,28.97,119300.0,15.1882,15.2303,15.1882,15.225,119300.0
2007-10-22 11:50:00,28.97,28.97,28.92,28.94,49900.0,15.225,15.225,15.1987,15.2092,49900.0
2007-10-22 12:00:00,28.95,28.95,28.86,28.86,82300.0,15.2145,15.2145,15.1672,15.1672,82300.0
2007-10-22 12:10:00,28.87,28.87,28.8,28.8,158500.0,15.1725,15.1725,15.1357,15.1357,158500.0
2007-10-22 12:20:00,28.8,28.89,28.8,28.87,135500.0,15.1357,15.183,15.1357,15.1725,135500.0
2007-10-22 12:30:00,28.88,28.9,28.81,28.82,74900.0,15.1777,15.1882,15.1409,15.1462,74900.0
2007-10-22 12:40:00,28.81,29.0,28.8,28.94,182200.0,15.1409,15.2408,15.1357,15.2092,182200.0
2007-10-22 12:50:00,28.95,29.03,28.8,29.02,867600.0,15.2145,15.2565,15.1357,15.2513,867600.0
2007-10-22 13:00:00,29.01,29.09,28.99,29.0,129100.0,15.246,15.2881,15.2355,15.2408,129100.0
2007-10-22 13:10:00,29.0,29.01,28.95,28.97,149500.0,15.2408,15.246,15.2145,15.225,149500.0
2007-10-22 13:20:00,28.97,29.03,28.96,29.03,123300.0,15.225,15.2565,15.2198,15.2565,123300.0
2007-10-22 13:30:00,29.03,29.06,28.85,28.99,101600.0,15.2565,15.2723,15.1619,15.2355,101600.0
2007-10-22 13:40:00,29.0,29.0,28.96,28.98,68600.0,15.2408,15.2408,15.2198,15.2303,68600.0
2007-10-22 13:50:00,28.98,29.01,28.93,28.93,156200.0,15.2303,15.246,15.204,15.204,156200.0
2007-10-22 14:00:00,28.93,28.95,28.92,28.94,69900.0,15.204,15.2145,15.1987,15.2092,69900.0
2007-10-22 14:10:00,28.94,28.96,28.9,28.93,94900.0,15.2092,15.2198,15.1882,15.204,94900.0
2007-10-22 14:20:00,28.93,28.97,28.92,28.94,87600.0,15.204,15.225,15.1987,15.2092,87600.0
2007-10-22 14:30:00,28.93,28.97,28.87,28.89,131600.0,15.204,15.225,15.1725,15.183,131600.0
2007-10-22 14:40:00,28.88,28.89,28.86,28.89,208400.0,15.1777,15.183,15.1672,15.183,208400.0
2007-10-22 14:50:00,28.88,28.9,28.75,28.75,237000.0,15.1777,15.1882,15.1094,15.1094,237000.0
2007-10-22 15:00:00,28.75,28.76,28.71,28.75,280000.0,15.1094,15.1146,15.0884,15.1094,280000.0
2007-10-22 15:10:00,28.74,28.78,28.71,28.72,344700.0,15.1041,15.1252,15.0884,15.0936,344700.0
2007-10-22 15:20:00,28.72,28.74,28.69,28.7,282900.0,15.0936,15.1041,15.0779,15.0831,282900.0
2007-10-22 15:30:00,28.71,28.85,28.7,28.84,399000.0,15.0884,15.1619,15.0831,15.1567,399000.0
2007-10-22 15:40:00,28.84,28.93,28.83,28.92,321300.0,15.1567,15.204,15.1514,15.1987,321300.0
2007-10-22 15:50:00,28.92,28.96,28.89,28.94,684800.0,15.1987,15.2198,15.183,15.2092,684800.0
2007-10-23 09:30:00,28.96,29.17,28.87,29.04,280400.0,15.2198,15.3301,15.1725,15.2618,280400.0
2007-10-23 09:40:00,29.05,29.05,28.76,28.85,246500.0,15.2671,15.2671,15.1146,15.1619,246500.0
2007-10-23 09:50:00,28.84,28.9,28.84,28.87,251100.0,15.1567,15.1882,15.1567,15.1725,251100.0
2007-10-23 10:00:00,28.87,28.87,28.77,28.81,255500.0,15.1725,15.1725,15.1199,15.1409,255500.0
2007-10-23 10:10:00,28.8,28.81,28.71,28.73,192300.0,15.1357,15.1409,15.0884,15.0989,192300.0
2007-10-23 10:20:00,28.72,28.74,28.66,28.74,171300.0,15.0936,15.1041,15.0621,15.1041,171300.0
2007-10-23 10:30:00,28.74,28.76,28.69,28.71,219700.0,15.1041,15.1146,15.0779,15.0884,219700.0
2007-10-23 10:40:00,28.72,28.75,28.62,28.63,805000.0,15.0936,15.1094,15.0411,15.0463,805000.0
2007-10-23 10:50:00,28.63,28.75,28.32,28.47,471400.0,15.0463,15.1094,14.8834,14.9622,471400.0
2007-10-23 11:00:00,28.47,28.6,28.44,28.58,226100.0,14.9622,15.0306,14.9465,15.02,226100.0
2007-10-23 11:10:00,28.58,28.75,28.51,28.52,866600.0,15.02,15.1094,14.9833,14.9885,866600.0
2007-10-23 11:20:00,28.51,28.71,28.5,28.7,288800.0,14.9833,15.0884,14.978,15.0831,288800.0
2007-10-23 11:30:00,28.69,28.77,28.68,28.74,200300.0,15.0779,15.1199,15.0726,15.1041,200300.0
2007-10-23 11:40:00,28.73,28.79,28.7,28.79,391600.0,15.0989,15.1304,15.0831,15.1304,391600.0
2007-10-23 11:50:00,28.8,28.81,28.56,28.56,139600.0,15.1357,15.1409,15.0095,15.0095,139600.0
2007-10-23 12:00:00,28.57,28.58,28.51,28.52,176700.0,15.0148,15.02,14.9833,14.9885,176700.0
2007-10-23 12:10:00,28.52,28.59,28.52,28.58,163600.0,14.9885,15.0253,14.9885,15.02,163600.0
2007-10-23 12:20:00,28.57,28.59,28.57,28.57,86000.0,15.0148,15.0253,15.0148,15.0148,86000.0
2007-10-23 12:30:00,28.57,28.58,28.45,28.5,349200.0,15.0148,15.02,14.9517,14.978,349200.0
2007-10-23 12:40:00,28.49,28.5,28.46,28.48,216300.0,14.9727,14.978,14.957,14.9675,216300.0
2007-10-23 12:50:00,28.47,28.49,28.42,28.43,258100.0,14.9622,14.9727,14.936,14.9412,258100.0
2007-10-23 13:00:00,28.43,28.44,28.35,28.44,266800.0,14.9412,14.9465,14.8992,14.9465,266800.0
2007-10-23 13:10:00,28.44,28.48,28.42,28.44,242000.0,14.9465,14.9675,14.936,14.9465,242000.0
2007-10-23 13:20:00,28.44,28.44,28.36,28.37,377200.0,14.9465,14.9465,14.9044,14.9097,377200.0
2007-10-23 13:30:00,28.37,28.75,28.34,28.36,176800.0,14.9097,15.1094,14.8939,14.9044,176800.0
2007-10-23 13:40:00,28.36,28.39,28.34,28.34,160000.0,14.9044,14.9202,14.8939,14.8939,160000.0
2007-10-23 13:50:00,28.34,28.36,28.27,28.36,279100.0,14.8939,14.9044,14.8571,14.9044,279100.0
2007-10-23 14:00:00,28.36,28.46,28.33,28.35,504000.0,14.9044,14.957,14.8887,14.8992,504000.0
2007-10-23 14:10:00,28.35,28.4,28.3,28.39,285400.0,14.8992,14.9254,14.8729,14.9202,285400.0
2007-10-23 14:20:00,28.4,28.41,28.37,28.4,216800.0,14.9254,14.9307,14.9097,14.9254,216800.0
2007-10-23 14:30:00,28.4,28.42,28.37,28.4,249800.0,14.9254,14.936,14.9097,14.9254,249800.0
2007-10-23 14:40:00,28.4,28.42,28.38,28.41,253500.0,14.9254,14.936,14.9149,14.9307,253500.0
2007-10-23 14:50:00,28.4,28.46,28.4,28.42,349600.0,14.9254,14.957,14.9254,14.936,349600.0
2007-10-23 15:00:00,28.41,28.48,28.41,28.46,421000.0,14.9307,14.9675,14.9307,14.957,421000.0
2007-10-23 15:10:00,28.46,28.47,28.39,28.41,181000.0,14.957,14.9622,14.9202,14.9307,181000.0
2007-10-23 15:20:00,28.4,28.46,28.38,28.45,506000.0,14.9254,14.957,14.9149,14.9517,506000.0
2007-10-23 15:30:00,28.45,28.48,28.44,28.48,441200.0,14.9517,14.9675,14.9465,14.9675,441200.0
2007-10-23 15:40:00,28.48,28.51,28.45,28.45,564300.0,14.9675,14.9833,14.9517,14.9517,564300.0
2007-10-23 15:50:00,28.45,28.61,28.45,28.55,1049400.0,14.9517,15.0358,14.9517,15.0043,1049400.0
2007-10-24 09:30:00,28.36,28.48,28.33,28.4,339300.0,14.9044,14.9675,14.8887,14.9254,339300.0
2007-10-24 09:40:00,28.4,28.41,28.27,28.29,245700.0,14.9254,14.9307,14.8571,14.8676,245700.0
2007-10-24 09:50:00,28.29,28.35,28.25,28.28,219600.0,14.8676,14.8992,14.8466,14.8624,219600.0
2007-10-24 10:00:00,28.27,28.29,28.18,28.2,364100.0,14.8571,14.8676,14.8098,14.8203,364100.0
2007-10-24 10:10:00,28.2,28.22,28.15,28.22,145300.0,14.8203,14.8308,14.7941,14.8308,145300.0
2007-10-24 10:20:00,28.22,28.31,28.21,28.3,262200.0,14.8308,14.8781,14.8256,14.8729,262200.0
2007-10-24 10:30:00,28.29,28.3,28.15,28.17,287700.0,14.8676,14.8729,14.7941,14.8046,287700.0
2007-10-24 10:40:00,28.17,28.2,28.1,28.1,344300.0,14.8046,14.8203,14.7678,14.7678,344300.0
2007-10-24 10:50:00,28.1,28.13,28.05,28.09,229500.0,14.7678,14.7836,14.7415,14.7625,229500.0
2007-10-24 11:00:00,28.09,28.16,28.05,28.05,197600.0,14.7625,14.7993,14.7415,14.7415,197600.0
2007-10-24 11:10:00,28.05,28.05,27.93,27.94,331400.0,14.7415,14.7415,14.6784,14.6837,331400.0
2007-10-24 11:20:00,27.94,28.07,27.91,28.01,241200.0,14.6837,14.752,14.6679,14.7205,241200.0
2007-10-24 11:30:00,28.01,28.17,28.01,28.09,332500.0,14.7205,14.8046,14.7205,14.7625,332500.0
2007-10-24 11:40:00,28.09,28.13,27.96,28.13,256100.0,14.7625,14.7836,14.6942,14.7836,256100.0
2007-10-24 11:50:00,28.13,28.21,28.07,28.09,343300.0,14.7836,14.8256,14.752,14.7625,343300.0
2007-10-24 12:00:00,28.09,28.14,27.99,28.14,268000.0,14.7625,14.7888,14.71,14.7888,268000.0
2007-10-24 12:10:00,28.14,28.2,28.12,28.15,298300.0,14.7888,14.8203,14.7783,14.7941,298300.0
2007-10-24 12:20:00,28.15,28.2,28.14,28.2,174200.0,14.7941,14.8203,14.7888,14.8203,174200.0
2007-10-24 12:30:00,28.19,28.22,28.15,28.17,345700.0,14.8151,14.8308,14.7941,14.8046,345700.0
2007-10-24 12:40:00,28.17,28.19,28.12,28.15,117700.0,14.8046,14.8151,14.7783,14.7941,117700.0
2007-10-24 12:50:00,28.15,28.15,28.05,28.06,135800.0,14.7941,14.7941,14.7415,14.7468,135800.0
2007-10-24 13:00:00,28.06,28.06,27.98,28.04,140400.0,14.7468,14.7468,14.7047,14.7363,140400.0
2007-10-24 13:10:00,28.03,28.05,28.0,28.04,154900.0,14.731,14.7415,14.7152,14.7363,154900.0
2007-10-24 13:20:00,28.04,28.06,27.96,28.05,160900.0,14.7363,14.7468,14.6942,14.7415,160900.0
2007-10-24 13:30:00,28.04,28.05,27.98,27.99,114000.0,14.7363,14.7415,14.7047,14.71,114000.0
2007-10-24 13:40:00,27.99,27.99,27.93,27.95,131200.0,14.71,14.71,14.6784,14.689,131200.0
2007-10-24 13:50:00,27.95,27.98,27.91,27.98,200800.0,14.689,14.7047,14.6679,14.7047,200800.0
2007-10-24 14:00:00,27.99,27.99,27.92,27.96,314300.0,14.71,14.71,14.6732,14.6942,314300.0
2007-10-24 14:10:00,27.96,27.96,27.9,27.91,175900.0,14.6942,14.6942,14.6627,14.6679,175900.0
2007-10-24 14:20:00,27.91,28.0,27.9,27.98,330600.0,14.6679,14.7152,14.6627,14.7047,330600.0
2007-10-24 14:30:00,27.98,28.09,27.93,28.01,485600.0,14.7047,14.7625,14.6784,14.7205,485600.0
2007-10-24 14:40:00,28.01,28.03,27.98,28.0,487500.0,14.7205,14.731,14.7047,14.7152,487500.0
2007-10-24 14:50:00,28.0,28.15,27.99,28.14,421000.0,14.7152,14.7941,14.71,14.7888,421000.0
2007-10-24 15:00:00,28.15,28.22,28.13,28.22,498200.0,14.7941,14.8308,14.7836,14.8308,498200.0
2007-10-24 15:10:00,28.22,28.33,28.22,28.29,454100.0,14.8308,14.8887,14.8308,14.8676,454100.0
2007-10-24 15:20:00,28.29,28.3,28.11,28.23,388500.0,14.8676,14.8729,14.773,14.8361,388500.0
2007-10-24 15:30:00,28.23,28.27,28.15,28.16,273100.0,14.8361,14.8571,14.7941,14.7993,273100.0
2007-10-24 15:40:00,28.16,28.22,28.05,28.08,496800.0,14.7993,14.8308,14.7415,14.7573,496800.0
2007-10-24 15:50:00,28.07,28.42,28.06,28.36,1139300.0,14.752,14.936,14.7468,14.9044,1139300.0
2007-10-25 09:30:00,28.85,28.99,28.64,28.8,772000.0,15.1619,15.2355,15.0516,15.1357,772000.0
2007-10-25 09:40:00,28.79,28.92,28.68,28.91,1126200.0,15.1304,15.1987,15.0726,15.1935,1126200.0
2007-10-25 09:50:00,28.92,29.18,28.9,29.09,851300.0,15.1987,15.3354,15.1882,15.2881,851300.0
2007-10-25 10:00:00,29.09,29.31,29.05,29.31,589200.0,15.2881,15.4037,15.2671,15.4037,589200.0
2007-10-25 10:10:00,29.31,29.34,29.25,29.28,570100.0,15.4037,15.4195,15.3722,15.3879,570100.0
2007-10-25 10:20:00,29.27,29.3,29.11,29.15,359500.0,15.3827,15.3984,15.2986,15.3196,359500.0
2007-10-25 10:30:00,29.16,29.17,28.97,28.98,314600.0,15.3249,15.3301,15.225,15.2303,314600.0
2007-10-25 10:40:00,28.98,29.01,28.87,29.01,423100.0,15.2303,15.246,15.1725,15.246,423100.0
2007-10-25 10:50:00,29.01,29.18,29.0,29.13,379300.0,15.246,15.3354,15.2408,15.3091,379300.0
2007-10-25 11:00:00,29.14,29.14,29.06,29.09,415700.0,15.3143,15.3143,15.2723,15.2881,415700.0
2007-10-25 11:10:00,29.1,29.1,29.08,29.09,229800.0,15.2933,15.2933,15.2828,15.2881,229800.0
2007-10-25 11:20:00,29.1,29.19,29.09,29.18,307500.0,15.2933,15.3406,15.2881,15.3354,307500.0
2007-10-25 11:30:00,29.17,29.27,29.17,29.26,361700.0,15.3301,15.3827,15.3301,15.3774,361700.0
2007-10-25 11:40:00,29.25,29.26,29.14,29.16,302000.0,15.3722,15.3774,15.3143,15.3249,302000.0
2007-10-25 11:50:00,29.17,29.2,29.14,29.17,379800.0,15.3301,15.3459,15.3143,15.3301,379800.0
2007-10-25 12:00:00,29.16,29.17,29.11,29.11,245700.0,15.3249,15.3301,15.2986,15.2986,245700.0
2007-10-25 12:10:00,29.12,29.18,29.1,29.14,124400.0,15.3038,15.3354,15.2933,15.3143,124400.0
2007-10-25 12:20:00,29.15,29.2,29.14,29.19,157100.0,15.3196,15.3459,15.3143,15.3406,157100.0
2007-10-25 12:30:00,29.19,29.22,29.12,29.21,243600.0,15.3406,15.3564,15.3038,15.3511,243600.0
2007-10-25 12:40:00,29.21,29.36,29.21,29.33,473300.0,15.3511,15.43,15.3511,15.4142,473300.0
2007-10-25 12:50:00,29.33,29.34,29.3,29.34,610800.0,15.4142,15.4195,15.3984,15.4195,610800.0
2007-10-25 13:00:00,29.34,29.38,29.32,29.36,430500.0,15.4195,15.4405,15.4089,15.43,430500.0
2007-10-25 13:10:00,29.35,29.42,29.34,29.41,379700.0,15.4247,15.4615,15.4195,15.4562,379700.0
2007-10-25 13:20:00,29.42,29.42,29.22,29.26,568500.0,15.4615,15.4615,15.3564,15.3774,568500.0
2007-10-25 13:30:00,29.26,29.28,29.15,29.23,501300.0,15.3774,15.3879,15.3196,15.3616,501300.0
2007-10-25 13:40:00,29.2,29.3,29.2,29.3,276300.0,15.3459,15.3984,15.3459,15.3984,276300.0
2007-10-25 13:50:00,29.3,29.32,29.18,29.21,383600.0,15.3984,15.4089,15.3354,15.3511,383600.0
2007-10-25 14:00:00,29.2,29.27,29.19,29.23,457000.0,15.3459,15.3827,15.3406,15.3616,457000.0
2007-10-25 14:10:00,29.23,29.26,29.2,29.25,531900.0,15.3616,15.3774,15.3459,15.3722,531900.0
2007-10-25 14:20:00,29.26,29.26,29.22,29.22,148200.0,15.3774,15.3774,15.3564,15.3564,148200.0
2007-10-25 14:30:00,29.22,29.24,29.14,29.2,464000.0,15.3564,15.3669,15.3143,15.3459,464000.0
2007-10-25 14:40:00,29.19,29.34,29.19,29.33,385300.0,15.3406,15.4195,15.3406,15.4142,385300.0
2007-10-25 14:50:00,29.33,29.44,29.33,29.43,331000.0,15.4142,15.472,15.4142,15.4668,331000.0
2007-10-25 15:00:00,29.44,29.56,29.43,29.49,1001200.0,15.472,15.5351,15.4668,15.4983,1001200.0
2007-10-25 15:10:00,29.49,29.59,29.46,29.53,582000.0,15.4983,15.5508,15.4825,15.5193,582000.0
2007-10-25 15:20:00,29.53,29.53,29.47,29.48,806300.0,15.5193,15.5193,15.4878,15.493,806300.0
2007-10-25 15:30:00,29.47,29.51,29.35,29.37,786700.0,15.4878,15.5088,15.4247,15.4352,786700.0
2007-10-25 15:40:00,29.37,29.52,29.37,29.48,976800.0,15.4352,15.5141,15.4352,15.493,976800.0
2007-10-25 15:50:00,29.48,29.49,29.36,29.38,1221200.0,15.493,15.4983,15.43,15.4405,1221200.0
2007-10-26 09:30:00,29.69,29.88,29.57,29.75,539500.0,15.6034,15.7033,15.5403,15.6349,539500.0
2007-10-26 09:40:00,29.75,29.75,29.61,29.62,335800.0,15.6349,15.6349,15.5614,15.5666,335800.0
2007-10-26 09:50:00,29.63,29.7,29.62,29.68,375400.0,15.5719,15.6087,15.5666,15.5981,375400.0
2007-10-26 10:00:00,29.67,29.7,29.51,29.63,368700.0,15.5929,15.6087,15.5088,15.5719,368700.0
2007-10-26 10:10:00,29.63,29.75,29.63,29.7,437700.0,15.5719,15.6349,15.5719,15.6087,437700.0
2007-10-26 10:20:00,29.7,29.73,29.69,29.72,241600.0,15.6087,15.6244,15.6034,15.6192,241600.0
2007-10-26 10:30:00,29.73,29.82,29.72,29.79,265200.0,15.6244,15.6717,15.6192,15.656,265200.0
2007-10-26 10:40:00,29.8,29.85,29.75,29.84,270200.0,15.6612,15.6875,15.6349,15.6822,270200.0
2007-10-26 10:50:00,29.84,29.89,29.81,29.89,342700.0,15.6822,15.7085,15.6665,15.7085,342700.0
2007-10-26 11:00:00,29.89,29.94,29.87,29.88,340400.0,15.7085,15.7348,15.698,15.7033,340400.0
2007-10-26 11:10:00,29.88,29.94,29.84,29.84,193600.0,15.7033,15.7348,15.6822,15.6822,193600.0
2007-10-26 11:20:00,29.84,29.97,29.84,29.96,276900.0,15.6822,15.7506,15.6822,15.7453,276900.0
2007-10-26 11:30:00,29.97,29.98,29.95,29.98,229400.0,15.7506,15.7558,15.74,15.7558,229400.0
2007-10-26 11:40:00,29.98,30.02,29.85,29.95,727900.0,15.7558,15.7768,15.6875,15.74,727900.0
2007-10-26 11:50:00,29.95,30.03,29.95,29.99,272800.0,15.74,15.7821,15.74,15.7611,272800.0
2007-10-26 12:00:00,29.99,30.0,29.9,29.91,183300.0,15.7611,15.7663,15.7138,15.719,183300.0
2007-10-26 12:10:00,29.91,29.96,29.89,29.92,186500.0,15.719,15.7453,15.7085,15.7243,186500.0
2007-10-26 12:20:00,29.92,29.95,29.91,29.95,177300.0,15.7243,15.74,15.719,15.74,177300.0
2007-10-26 12:30:00,29.95,30.0,29.95,29.98,169600.0,15.74,15.7663,15.74,15.7558,169600.0
2007-10-26 12:40:00,29.99,29.99,29.93,29.93,133700.0,15.7611,15.7611,15.7295,15.7295,133700.0
2007-10-26 12:50:00,29.93,29.93,29.89,29.89,168100.0,15.7295,15.7295,15.7085,15.7085,168100.0
2007-10-26 13:00:00,29.89,29.91,29.82,29.89,256400.0,15.7085,15.719,15.6717,15.7085,256400.0
2007-10-26 13:10:00,29.88,29.93,29.84,29.92,193100.0,15.7033,15.7295,15.6822,15.7243,193100.0
2007-10-26 13:20:00,29.92,29.94,29.92,29.92,181500.0,15.7243,15.7348,15.7243,15.7243,181500.0
2007-10-26 13:30:00,29.92,30.01,29.92,29.94,346700.0,15.7243,15.7716,15.7243,15.7348,346700.0
2007-10-26 13:40:00,29.94,30.0,29.92,29.99,181500.0,15.7348,15.7663,15.7243,15.7611,181500.0
2007-10-26 13:50:00,29.99,30.0,29.97,29.98,119500.0,15.7611,15.7663,15.7506,15.7558,119500.0
2007-10-26 14:00:00,29.97,29.98,29.93,29.96,192600.0,15.7506,15.7558,15.7295,15.7453,192600.0
2007-10-26 14:10:00,29.96,30.0,29.94,29.98,217200.0,15.7453,15.7663,15.7348,15.7558,217200.0
2007-10-26 14:20:00,29.98,30.0,29.92,29.92,190500.0,15.7558,15.7663,15.7243,15.7243,190500.0
2007-10-26 14:30:00,29.93,29.94,29.87,29.89,217400.0,15.7295,15.7348,15.698,15.7085,217400.0
2007-10-26 14:40:00,29.89,29.9,29.83,29.85,218000.0,15.7085,15.7138,15.677,15.6875,218000.0
2007-10-26 14:50:00,29.84,29.85,29.81,29.81,208300.0,15.6822,15.6875,15.6665,15.6665,208300.0
2007-10-26 15:00:00,29.82,29.82,29.74,29.75,365600.0,15.6717,15.6717,15.6297,15.6349,365600.0
2007-10-26 15:10:00,29.75,29.79,29.73,29.79,247200.0,15.6349,15.656,15.6244,15.656,247200.0
2007-10-26 15:20:00,29.78,29.8,29.77,29.8,226800.0,15.6507,15.6612,15.6454,15.6612,226800.0
2007-10-26 15:30:00,29.8,29.85,29.78,29.83,469000.0,15.6612,15.6875,15.6507,15.677,469000.0
2007-10-26 15:40:00,29.83,29.9,29.76,29.77,755800.0,15.677,15.7138,15.6402,15.6454,755800.0
2007-10-26 15:50:00,29.76,29.79,29.66,29.74,1048000.0,15.6402,15.656,15.5876,15.6297,1048000.0
2007-10-29 09:30:00,29.76,30.05,29.76,29.87,369700.0,15.6402,15.7926,15.6402,15.698,369700.0
2007-10-29 09:40:00,29.86,29.91,29.86,29.89,125600.0,15.6927,15.719,15.6927,15.7085,125600.0
2007-10-29 09:50:00,29.89,30.01,29.88,29.89,284200.0,15.7085,15.7716,15.7033,15.7085,284200.0
2007-10-29 10:00:00,29.9,29.99,29.83,29.95,386600.0,15.7138,15.7611,15.677,15.74,386600.0
2007-10-29 10:10:00,29.95,29.96,29.84,29.86,149700.0,15.74,15.7453,15.6822,15.6927,149700.0
2007-10-29 10:20:00,29.85,30.0,29.85,29.99,263700.0,15.6875,15.7663,15.6875,15.7611,263700.0
2007-10-29 10:30:00,29.99,30.02,29.92,29.94,404400.0,15.7611,15.7768,15.7243,15.7348,404400.0
2007-10-29 10:40:00,29.94,29.96,29.93,29.94,245100.0,15.7348,15.7453,15.7295,15.7348,245100.0
2007-10-29 10:50:00,29.93,29.94,29.87,29.88,165500.0,15.7295,15.7348,15.698,15.7033,165500.0
2007-10-29 11:00:00,29.87,29.94,29.87,29.93,179500.0,15.698,15.7348,15.698,15.7295,179500.0
2007-10-29 11:10:00,29.93,29.94,29.89,29.89,156800.0,15.7295,15.7348,15.7085,15.7085,156800.0
2007-10-29 11:20:00,29.89,29.91,29.83,29.84,172000.0,15.7085,15.719,15.677,15.6822,172000.0
2007-10-29 11:30:00,29.84,29.86,29.83,29.86,202800.0,15.6822,15.6927,15.677,15.6927,202800.0
2007-10-29 11:40:00,29.86,29.86,29.78,29.81,275300.0,15.6927,15.6927,15.6507,15.6665,275300.0
2007-10-29 11:50:00,29.8,29.83,29.76,29.8,165900.0,15.6612,15.677,15.6402,15.6612,165900.0
2007-10-29 12:00:00,29.79,29.83,29.78,29.83,164400.0,15.656,15.677,15.6507,15.677,164400.0
2007-10-29 12:10:00,29.82,29.9,29.8,29.87,200000.0,15.6717,15.7138,15.6612,15.698,200000.0
2007-10-29 12:20:00,29.87,29.88,29.79,29.84,394000.0,15.698,15.7033,15.656,15.6822,394000.0
2007-10-29 12:30:00,29.83,29.84,29.79,29.79,131500.0,15.677,15.6822,15.656,15.656,131500.0
2007-10-29 12:40:00,29.8,29.83,29.79,29.82,127600.0,15.6612,15.677,15.656,15.6717,127600.0
2007-10-29 12:50:00,29.81,29.83,29.8,29.8,210300.0,15.6665,15.677,15.6612,15.6612,210300.0
2007-10-29 13:00:00,29.81,29.81,29.77,29.79,221400.0,15.6665,15.6665,15.6454,15.656,221400.0
2007-10-29 13:10:00,29.79,29.81,29.78,29.79,124300.0,15.656,15.6665,15.6507,15.656,124300.0
2007-10-29 13:20:00,29.78,29.82,29.78,29.81,157300.0,15.6507,15.6717,15.6507,15.6665,157300.0
2007-10-29 13:30:00,29.81,29.82,29.78,29.78,157600.0,15.6665,15.6717,15.6507,15.6507,157600.0
2007-10-29 13:40:00,29.79,29.79,29.73,29.76,167900.0,15.656,15.656,15.6244,15.6402,167900.0
2007-10-29 13:50:00,29.76,29.77,29.73,29.74,174200.0,15.6402,15.6454,15.6244,15.6297,174200.0
2007-10-29 14:00:00,29.74,29.81,29.74,29.8,370700.0,15.6297,15.6665,15.6297,15.6612,370700.0
2007-10-29 14:10:00,29.79,29.8,29.72,29.73,284000.0,15.656,15.6612,15.6192,15.6244,284000.0
2007-10-29 14:20:00,29.72,29.86,29.72,29.84,238400.0,15.6192,15.6927,15.6192,15.6822,238400.0
2007-10-29 14:30:00,29.84,29.85,29.78,29.84,269800.0,15.6822,15.6875,15.6507,15.6822,269800.0
2007-10-29 14:40:00,29.84,29.95,29.84,29.93,263100.0,15.6822,15.74,15.6822,15.7295,263100.0
2007-10-29 14:50:00,29.93,29.93,29.87,29.88,404400.0,15.7295,15.7295,15.698,15.7033,404400.0
2007-10-29 15:00:00,29.87,29.89,29.75,29.77,414400.0,15.698,15.7085,15.6349,15.6454,414400.0
2007-10-29 15:10:00,29.77,29.8,29.69,29.69,312900.0,15.6454,15.6612,15.6034,15.6034,312900.0
2007-10-29 15:20:00,29.69,29.78,29.67,29.78,344400.0,15.6034,15.6507,15.5929,15.6507,344400.0
2007-10-29 15:30:00,29.78,29.8,29.7,29.71,387500.0,15.6507,15.6612,15.6087,15.6139,387500.0
2007-10-29 15:40:00,29.7,29.74,29.65,29.69,413300.0,15.6087,15.6297,15.5824,15.6034,413300.0
2007-10-29 15:50:00,29.69,29.74,29.68,29.71,560100.0,15.6034,15.6297,15.5981,15.6139,560100.0
2007-10-30 09:30:00,29.67,29.77,29.55,29.75,210000.0,15.5929,15.6454,15.5298,15.6349,210000.0
2007-10-30 09:40:00,29.76,29.95,29.76,29.93,266000.0,15.6402,15.74,15.6402,15.7295,266000.0
2007-10-30 09:50:00,29.92,29.95,29.87,29.9,270000.0,15.7243,15.74,15.698,15.7138,270000.0
2007-10-30 10:00:00,29.89,29.98,29.86,29.97,343500.0,15.7085,15.7558,15.6927,15.7506,343500.0
2007-10-30 10:10:00,29.98,30.14,29.97,30.14,394800.0,15.7558,15.8399,15.7506,15.8399,394800.0
2007-10-30 10:20:00,30.14,30.22,30.11,30.22,390400.0,15.8399,15.8819,15.8241,15.8819,390400.0
2007-10-30 10:30:00,30.21,30.22,30.12,30.14,399600.0,15.8767,15.8819,15.8294,15.8399,399600.0
2007-10-30 10:40:00,30.14,30.16,30.13,30.15,162300.0,15.8399,15.8504,15.8346,15.8451,162300.0
2007-10-30 10:50:00,30.16,30.16,30.09,30.09,191200.0,15.8504,15.8504,15.8136,15.8136,191200.0
2007-10-30 11:00:00,30.1,30.17,30.09,30.15,173400.0,15.8189,15.8557,15.8136,15.8451,173400.0
2007-10-30 11:10:00,30.15,30.17,30.11,30.17,119800.0,15.8451,15.8557,15.8241,15.8557,119800.0
2007-10-30 11:20:00,30.17,30.17,30.01,30.07,232100.0,15.8557,15.8557,15.7716,15.8031,232100.0
2007-10-30 11:30:00,30.07,30.1,30.03,30.05,177500.0,15.8031,15.8189,15.7821,15.7926,177500.0
2007-10-30 11:40:00,30.05,30.07,30.01,30.07,200600.0,15.7926,15.8031,15.7716,15.8031,200600.0
2007-10-30 11:50:00,30.07,30.17,30.06,30.16,101400.0,15.8031,15.8557,15.7978,15.8504,101400.0
2007-10-30 12:00:00,30.16,30.16,30.07,30.1,201300.0,15.8504,15.8504,15.8031,15.8189,201300.0
2007-10-30 12:10:00,30.1,30.14,30.09,30.11,116300.0,15.8189,15.8399,15.8136,15.8241,116300.0
2007-10-30 12:20:00,30.11,30.12,30.06,30.09,117800.0,15.8241,15.8294,15.7978,15.8136,117800.0
2007-10-30 12:30:00,30.09,30.14,30.06,30.07,164100.0,15.8136,15.8399,15.7978,15.8031,164100.0
2007-10-30 12:40:00,30.07,30.1,30.05,30.08,108400.0,15.8031,15.8189,15.7926,15.8084,108400.0
2007-10-30 12:50:00,30.09,30.14,30.08,30.11,93900.0,15.8136,15.8399,15.8084,15.8241,93900.0
2007-10-30 13:00:00,30.12,30.14,30.06,30.1,187300.0,15.8294,15.8399,15.7978,15.8189,187300.0
2007-10-30 13:10:00,30.1,30.18,30.08,30.12,201400.0,15.8189,15.8609,15.8084,15.8294,201400.0
2007-10-30 13:20:00,30.13,30.14,30.02,30.05,208900.0,15.8346,15.8399,15.7768,15.7926,208900.0
2007-10-30 13:30:00,30.05,30.19,30.04,30.12,246900.0,15.7926,15.8662,15.7873,15.8294,246900.0
2007-10-30 13:40:00,30.12,30.17,30.1,30.14,122500.0,15.8294,15.8557,15.8189,15.8399,122500.0
2007-10-30 13:50:00,30.14,30.15,30.11,30.13,89300.0,15.8399,15.8451,15.8241,15.8346,89300.0
2007-10-30 14:00:00,30.13,30.15,30.1,30.14,114900.0,15.8346,15.8451,15.8189,15.8399,114900.0
2007-10-30 14:10:00,30.13,30.16,30.12,30.14,121400.0,15.8346,15.8504,15.8294,15.8399,121400.0
2007-10-30 14:20:00,30.14,30.22,30.13,30.21,238500.0,15.8399,15.8819,15.8346,15.8767,238500.0
2007-10-30 14:30:00,30.22,30.22,30.15,30.19,168700.0,15.8819,15.8819,15.8451,15.8662,168700.0
2007-10-30 14:40:00,30.18,30.22,30.16,30.17,181900.0,15.8609,15.8819,15.8504,15.8557,181900.0
2007-10-30 14:50:00,30.17,30.2,30.12,30.13,183400.0,15.8557,15.8714,15.8294,15.8346,183400.0
2007-10-30 15:00:00,30.13,30.14,30.07,30.08,233600.0,15.8346,15.8399,15.8031,15.8084,233600.0
2007-10-30 15:10:00,30.08,30.11,30.06,30.09,153500.0,15.8084,15.8241,15.7978,15.8136,153500.0
2007-10-30 15:20:00,30.09,30.11,30.04,30.04,371400.0,15.8136,15.8241,15.7873,15.7873,371400.0
2007-10-30 15:30:00,30.05,30.06,30.01,30.04,402500.0,15.7926,15.7978,15.7716,15.7873,402500.0
2007-10-30 15:40:00,30.04,30.1,30.0,30.01,666700.0,15.7873,15.8189,15.7663,15.7716,666700.0
2007-10-30 15:50:00,30.01,30.02,29.88,29.99,1051700.0,15.7716,15.7768,15.7033,15.7611,1051700.0
2007-10-31 09:30:00,30.05,30.07,30.02,30.04,156900.0,15.7926,15.8031,15.7768,15.7873,156900.0
2007-10-31 09:40:00,30.05,30.22,29.86,30.21,293900.0,15.7926,15.8819,15.6927,15.8767,293900.0
2007-10-31 09:50:00,30.2,30.23,30.06,30.08,313500.0,15.8714,15.8872,15.7978,15.8084,313500.0
2007-10-31 10:00:00,30.08,30.11,30.0,30.03,135800.0,15.8084,15.8241,15.7663,15.7821,135800.0
2007-10-31 10:10:00,30.02,30.03,30.0,30.02,144900.0,15.7768,15.7821,15.7663,15.7768,144900.0
2007-10-31 10:20:00,30.01,30.03,29.99,30.02,91100.0,15.7716,15.7821,15.7611,15.7768,91100.0
2007-10-31 10:30:00,30.03,30.03,29.96,30.02,184400.0,15.7821,15.7821,15.7453,15.7768,184400.0
2007-10-31 10:40:00,30.02,30.09,30.0,30.05,149800.0,15.7768,15.8136,15.7663,15.7926,149800.0
2007-10-31 10:50:00,30.06,30.12,30.05,30.08,129500.0,15.7978,15.8294,15.7926,15.8084,129500.0
2007-10-31 11:00:00,30.08,30.09,30.07,30.07,90700.0,15.8084,15.8136,15.8031,15.8031,90700.0
2007-10-31 11:10:00,30.07,30.08,30.04,30.07,163000.0,15.8031,15.8084,15.7873,15.8031,163000.0
2007-10-31 11:20:00,30.06,30.07,30.04,30.05,165300.0,15.7978,15.8031,15.7873,15.7926,165300.0
2007-10-31 11:30:00,30.06,30.07,30.04,30.04,111800.0,15.7978,15.8031,15.7873,15.7873,111800.0
2007-10-31 11:40:00,30.04,30.12,30.04,30.11,208200.0,15.7873,15.8294,15.7873,15.8241,208200.0
2007-10-31 11:50:00,30.11,30.13,30.09,30.13,109500.0,15.8241,15.8346,15.8136,15.8346,109500.0
2007-10-31 12:00:00,30.13,30.15,30.12,30.13,105000.0,15.8346,15.8451,15.8294,15.8346,105000.0
2007-10-31 12:10:00,30.14,30.15,30.08,30.08,104900.0,15.8399,15.8451,15.8084,15.8084,104900.0
2007-10-31 12:20:00,30.08,30.11,30.05,30.07,142000.0,15.8084,15.8241,15.7926,15.8031,142000.0
2007-10-31 12:30:00,30.06,30.07,30.05,30.05,99200.0,15.7978,15.8031,15.7926,15.7926,99200.0
2007-10-31 12:40:00,30.06,30.07,30.05,30.07,124900.0,15.7978,15.8031,15.7926,15.8031,124900.0
2007-10-31 12:50:00,30.07,30.08,30.03,30.05,70000.0,15.8031,15.8084,15.7821,15.7926,70000.0
2007-10-31 13:00:00,30.05,30.09,30.03,30.08,108500.0,15.7926,15.8136,15.7821,15.8084,108500.0
2007-10-31 13:10:00,30.08,30.17,30.07,30.16,279000.0,15.8084,15.8557,15.8031,15.8504,279000.0
2007-10-31 13:20:00,30.17,30.18,30.07,30.11,186700.0,15.8557,15.8609,15.8031,15.8241,186700.0
2007-10-31 13:30:00,30.11,30.12,30.07,30.07,58100.0,15.8241,15.8294,15.8031,15.8031,58100.0
2007-10-31 13:40:00,30.08,30.19,30.07,30.15,154100.0,15.8084,15.8662,15.8031,15.8451,154100.0
2007-10-31 13:50:00,30.14,30.19,30.12,30.19,248900.0,15.8399,15.8662,15.8294,15.8662,248900.0
2007-10-31 14:00:00,30.18,30.21,30.08,30.18,279300.0,15.8609,15.8767,15.8084,15.8609,279300.0
2007-10-31 14:10:00,30.16,30.18,29.89,30.02,298400.0,15.8504,15.8609,15.7085,15.7768,298400.0
2007-10-31 14:20:00,30.04,30.09,29.86,29.96,227900.0,15.7873,15.8136,15.6927,15.7453,227900.0
2007-10-31 14:30:00,29.96,30.03,29.88,29.91,274200.0,15.7453,15.7821,15.7033,15.719,274200.0
2007-10-31 14:40:00,29.91,30.01,29.9,29.94,252000.0,15.719,15.7716,15.7138,15.7348,252000.0
2007-10-31 14:50:00,29.94,30.03,29.9,29.97,527600.0,15.7348,15.7821,15.7138,15.7506,527600.0
2007-10-31 15:00:00,29.97,30.02,29.96,29.98,308300.0,15.7506,15.7768,15.7453,15.7558,308300.0
2007-10-31 15:10:00,29.99,30.01,29.93,29.96,322400.0,15.7611,15.7716,15.7295,15.7453,322400.0
2007-10-31 15:20:00,29.95,29.98,29.89,29.91,340000.0,15.74,15.7558,15.7085,15.719,340000.0
2007-10-31 15:30:00,29.9,29.92,29.86,29.88,408100.0,15.7138,15.7243,15.6927,15.7033,408100.0
2007-10-31 15:40:00,29.88,29.93,29.88,29.91,460600.0,15.7033,15.7295,15.7033,15.719,460600.0
2007-10-31 15:50:00,29.92,30.03,29.9,29.96,1345300.0,15.7243,15.7821,15.7138,15.7453,1345300.0
2007-11-01 09:30:00,29.9,30.23,29.9,30.22,707700.0,15.7138,15.8872,15.7138,15.8819,707700.0
2007-11-01 09:40:00,30.21,30.22,29.9,29.97,299100.0,15.8767,15.8819,15.7138,15.7506,299100.0
2007-11-01 09:50:00,29.98,30.0,29.95,29.99,245100.0,15.7558,15.7663,15.74,15.7611,245100.0
2007-11-01 10:00:00,29.99,30.0,29.76,29.78,605900.0,15.7611,15.7663,15.6402,15.6507,605900.0
2007-11-01 10:10:00,29.78,29.79,29.57,29.66,798600.0,15.6507,15.656,15.5403,15.5876,798600.0
2007-11-01 10:20:00,29.66,29.73,29.59,29.71,458200.0,15.5876,15.6244,15.5508,15.6139,458200.0
2007-11-01 10:30:00,29.71,29.76,29.6,29.74,481300.0,15.6139,15.6402,15.5561,15.6297,481300.0
2007-11-01 10:40:00,29.74,29.8,29.73,29.8,378000.0,15.6297,15.6612,15.6244,15.6612,378000.0
2007-11-01 10:50:00,29.79,29.83,29.75,29.76,184400.0,15.656,15.677,15.6349,15.6402,184400.0
2007-11-01 11:00:00,29.76,29.77,29.6,29.61,205100.0,15.6402,15.6454,15.5561,15.5614,205100.0
2007-11-01 11:10:00,29.61,29.67,29.59,29.66,199600.0,15.5614,15.5929,15.5508,15.5876,199600.0
2007-11-01 11:20:00,29.67,29.72,29.65,29.71,248000.0,15.5929,15.6192,15.5824,15.6139,248000.0
2007-11-01 11:30:00,29.72,29.73,29.55,29.6,310000.0,15.6192,15.6244,15.5298,15.5561,310000.0
2007-11-01 11:40:00,29.6,29.63,29.58,29.62,205600.0,15.5561,15.5719,15.5456,15.5666,205600.0
2007-11-01 11:50:00,29.62,29.65,29.61,29.65,233100.0,15.5666,15.5824,15.5614,15.5824,233100.0
2007-11-01 12:00:00,29.64,29.71,29.62,29.7,295600.0,15.5771,15.6139,15.5666,15.6087,295600.0
2007-11-01 12:10:00,29.69,29.71,29.64,29.69,175800.0,15.6034,15.6139,15.5771,15.6034,175800.0
2007-11-01 12:20:00,29.7,29.74,29.61,29.61,168500.0,15.6087,15.6297,15.5614,15.5614,168500.0
2007-11-01 12:30:00,29.62,29.65,29.58,29.59,165500.0,15.5666,15.5824,15.5456,15.5508,165500.0
2007-11-01 12:40:00,29.6,29.6,29.52,29.53,221700.0,15.5561,15.5561,15.5141,15.5193,221700.0
2007-11-01 12:50:00,29.53,29.62,29.51,29.6,203000.0,15.5193,15.5666,15.5088,15.5561,203000.0
2007-11-01 13:00:00,29.6,29.63,29.58,29.63,92200.0,15.5561,15.5719,15.5456,15.5719,92200.0
2007-11-01 13:10:00,29.63,29.68,29.61,29.66,204200.0,15.5719,15.5981,15.5614,15.5876,204200.0
2007-11-01 13:20:00,29.66,29.68,29.55,29.55,215400.0,15.5876,15.5981,15.5298,15.5298,215400.0
2007-11-01 13:30:00,29.55,29.56,29.46,29.5,280400.0,15.5298,15.5351,15.4825,15.5035,280400.0
2007-11-01 13:40:00,29.5,29.57,29.44,29.5,333500.0,15.5035,15.5403,15.472,15.5035,333500.0
2007-11-01 13:50:00,29.51,29.51,29.4,29.45,215100.0,15.5088,15.5088,15.451,15.4773,215100.0
2007-11-01 14:00:00,29.44,29.58,29.42,29.56,170100.0,15.472,15.5456,15.4615,15.5351,170100.0
2007-11-01 14:10:00,29.57,29.57,29.46,29.47,158400.0,15.5403,15.5403,15.4825,15.4878,158400.0
2007-11-01 14:20:00,29.47,29.47,29.37,29.37,343700.0,15.4878,15.4878,15.4352,15.4352,343700.0
2007-11-01 14:30:00,29.37,29.55,29.37,29.52,254200.0,15.4352,15.5298,15.4352,15.5141,254200.0
2007-11-01 14:40:00,29.52,29.59,29.47,29.57,233500.0,15.5141,15.5508,15.4878,15.5403,233500.0
2007-11-01 14:50:00,29.57,29.59,29.46,29.47,172300.0,15.5403,15.5508,15.4825,15.4878,172300.0
2007-11-01 15:00:00,29.47,29.47,29.38,29.4,393400.0,15.4878,15.4878,15.4405,15.451,393400.0
2007-11-01 15:10:00,29.39,29.47,29.32,29.37,539500.0,15.4457,15.4878,15.4089,15.4352,539500.0
2007-11-01 15:20:00,29.38,29.39,29.25,29.28,634700.0,15.4405,15.4457,15.3722,15.3879,634700.0
2007-11-01 15:30:00,29.28,29.33,29.2,29.27,703500.0,15.3879,15.4142,15.3459,15.3827,703500.0
2007-11-01 15:40:00,29.27,29.31,29.16,29.17,681300.0,15.3827,15.4037,15.3249,15.3301,681300.0
2007-11-01 15:50:00,29.17,29.2,29.14,29.17,1592800.0,15.3301,15.3459,15.3143,15.3301,1592800.0
2007-11-02 09:30:00,29.4,29.42,29.18,29.29,246800.0,15.451,15.4615,15.3354,15.3932,246800.0
2007-11-02 09:40:00,29.3,29.36,29.17,29.18,211000.0,15.3984,15.43,15.3301,15.3354,211000.0
2007-11-02 09:50:00,29.19,29.24,29.08,29.14,422900.0,15.3406,15.3669,15.2828,15.3143,422900.0
2007-11-02 10:00:00,29.13,29.17,28.97,29.11,431600.0,15.3091,15.3301,15.225,15.2986,431600.0
2007-11-02 10:10:00,29.1,29.14,28.98,28.98,215200.0,15.2933,15.3143,15.2303,15.2303,215200.0
2007-11-02 10:20:00,28.98,29.08,28.97,29.02,324200.0,15.2303,15.2828,15.225,15.2513,324200.0
2007-11-02 10:30:00,29.02,29.04,28.88,28.88,303900.0,15.2513,15.2618,15.1777,15.1777,303900.0
2007-11-02 10:40:00,28.88,28.95,28.75,28.79,439300.0,15.1777,15.2145,15.1094,15.1304,439300.0
2007-11-02 10:50:00,28.79,28.8,28.73,28.75,474400.0,15.1304,15.1357,15.0989,15.1094,474400.0
2007-11-02 11:00:00,28.76,28.82,28.71,28.75,340000.0,15.1146,15.1462,15.0884,15.1094,340000.0
2007-11-02 11:10:00,28.75,28.79,28.68,28.69,292600.0,15.1094,15.1304,15.0726,15.0779,292600.0
2007-11-02 11:20:00,28.68,28.7,28.5,28.51,468500.0,15.0726,15.0831,14.978,14.9833,468500.0
2007-11-02 11:30:00,28.51,28.66,28.49,28.65,310200.0,14.9833,15.0621,14.9727,15.0568,310200.0
2007-11-02 11:40:00,28.65,28.76,28.59,28.72,153500.0,15.0568,15.1146,15.0253,15.0936,153500.0
2007-11-02 11:50:00,28.72,28.83,28.69,28.73,699400.0,15.0936,15.1514,15.0779,15.0989,699400.0
2007-11-02 12:00:00,28.72,28.75,28.64,28.68,192300.0,15.0936,15.1094,15.0516,15.0726,192300.0
2007-11-02 12:10:00,28.68,28.77,28.68,28.73,214600.0,15.0726,15.1199,15.0726,15.0989,214600.0
2007-11-02 12:20:00,28.74,28.75,28.71,28.74,130600.0,15.1041,15.1094,15.0884,15.1041,130600.0
2007-11-02 12:30:00,28.74,28.76,28.67,28.7,219700.0,15.1041,15.1146,15.0673,15.0831,219700.0
2007-11-02 12:40:00,28.7,28.85,28.68,28.69,393600.0,15.0831,15.1619,15.0726,15.0779,393600.0
2007-11-02 12:50:00,28.69,28.71,28.64,28.7,207800.0,15.0779,15.0884,15.0516,15.0831,207800.0
2007-11-02 13:00:00,28.7,28.76,28.67,28.67,193800.0,15.0831,15.1146,15.0673,15.0673,193800.0
2007-11-02 13:10:00,28.67,28.74,28.67,28.73,107200.0,15.0673,15.1041,15.0673,15.0989,107200.0
2007-11-02 13:20:00,28.74,28.74,28.69,28.71,175900.0,15.1041,15.1041,15.0779,15.0884,175900.0
2007-11-02 13:30:00,28.7,28.75,28.7,28.74,157800.0,15.0831,15.1094,15.0831,15.1041,157800.0
2007-11-02 13:40:00,28.73,28.75,28.63,28.66,219800.0,15.0989,15.1094,15.0463,15.0621,219800.0
2007-11-02 13:50:00,28.66,28.78,28.65,28.77,273300.0,15.0621,15.1252,15.0568,15.1199,273300.0
2007-11-02 14:00:00,28.77,28.79,28.75,28.75,183800.0,15.1199,15.1304,15.1094,15.1094,183800.0
2007-11-02 14:10:00,28.76,28.78,28.62,28.62,189100.0,15.1146,15.1252,15.0411,15.0411,189100.0
2007-11-02 14:20:00,28.63,28.75,28.63,28.74,206100.0,15.0463,15.1094,15.0463,15.1041,206100.0
2007-11-02 14:30:00,28.74,28.74,28.61,28.61,155700.0,15.1041,15.1041,15.0358,15.0358,155700.0
2007-11-02 14:40:00,28.62,28.66,28.59,28.63,105200.0,15.0411,15.0621,15.0253,15.0463,105200.0
2007-11-02 14:50:00,28.63,28.69,28.57,28.59,299200.0,15.0463,15.0779,15.0148,15.0253,299200.0
2007-11-02 15:00:00,28.6,28.65,28.57,28.61,596400.0,15.0306,15.0568,15.0148,15.0358,596400.0
2007-11-02 15:10:00,28.6,28.62,28.52,28.6,745600.0,15.0306,15.0411,14.9885,15.0306,745600.0
2007-11-02 15:20:00,28.59,28.69,28.59,28.63,774000.0,15.0253,15.0779,15.0253,15.0463,774000.0
2007-11-02 15:30:00,28.63,28.64,28.5,28.58,607900.0,15.0463,15.0516,14.978,15.02,607900.0
2007-11-02 15:40:00,28.58,28.96,28.57,28.89,2706800.0,15.02,15.2198,15.0148,15.183,2706800.0
2007-11-02 15:50:00,28.89,28.92,28.73,28.88,1989100.0,15.183,15.1987,15.0989,15.1777,1989100.0
2007-11-05 09:30:00,28.13,28.71,28.13,28.55,783500.0,14.7836,15.0884,14.7836,15.0043,783500.0
2007-11-05 09:40:00,28.55,28.81,28.55,28.81,317900.0,15.0043,15.1409,15.0043,15.1409,317900.0
2007-11-05 09:50:00,28.81,28.84,28.66,28.77,437000.0,15.1409,15.1567,15.0621,15.1199,437000.0
2007-11-05 10:00:00,28.77,28.87,28.75,28.75,485600.0,15.1199,15.1725,15.1094,15.1094,485600.0
2007-11-05 10:10:00,28.74,28.83,28.73,28.8,301200.0,15.1041,15.1514,15.0989,15.1357,301200.0
2007-11-05 10:20:00,28.8,28.86,28.75,28.76,145000.0,15.1357,15.1672,15.1094,15.1146,145000.0
2007-11-05 10:30:00,28.75,28.86,28.73,28.83,218900.0,15.1094,15.1672,15.0989,15.1514,218900.0
2007-11-05 10:40:00,28.83,29.05,28.82,29.0,424200.0,15.1514,15.2671,15.1462,15.2408,424200.0
2007-11-05 10:50:00,29.01,29.01,28.81,28.83,285400.0,15.246,15.246,15.1409,15.1514,285400.0
2007-11-05 11:00:00,28.83,28.89,28.8,28.86,289400.0,15.1514,15.183,15.1357,15.1672,289400.0
2007-11-05 11:10:00,28.85,28.87,28.75,28.78,178600.0,15.1619,15.1725,15.1094,15.1252,178600.0
2007-11-05 11:20:00,28.78,28.85,28.77,28.85,119400.0,15.1252,15.1619,15.1199,15.1619,119400.0
2007-11-05 11:30:00,28.85,28.85,28.77,28.78,123500.0,15.1619,15.1619,15.1199,15.1252,123500.0
2007-11-05 11:40:00,28.78,28.9,28.78,28.89,195200.0,15.1252,15.1882,15.1252,15.183,195200.0
2007-11-05 11:50:00,28.9,28.92,28.87,28.92,101900.0,15.1882,15.1987,15.1725,15.1987,101900.0
2007-11-05 12:00:00,28.91,28.93,28.8,28.82,158900.0,15.1935,15.204,15.1357,15.1462,158900.0
2007-11-05 12:10:00,28.81,28.82,28.79,28.8,112800.0,15.1409,15.1462,15.1304,15.1357,112800.0
2007-11-05 12:20:00,28.8,28.94,28.79,28.94,126300.0,15.1357,15.2092,15.1304,15.2092,126300.0
2007-11-05 12:30:00,28.93,28.97,28.86,28.96,126100.0,15.204,15.225,15.1672,15.2198,126100.0
2007-11-05 12:40:00,28.96,29.02,28.95,29.0,204900.0,15.2198,15.2513,15.2145,15.2408,204900.0
2007-11-05 12:50:00,29.0,29.03,28.97,29.02,364500.0,15.2408,15.2565,15.225,15.2513,364500.0
2007-11-05 13:00:00,29.02,29.07,28.99,29.0,272800.0,15.2513,15.2776,15.2355,15.2408,272800.0
2007-11-05 13:10:00,29.0,29.02,28.9,28.91,223400.0,15.2408,15.2513,15.1882,15.1935,223400.0
2007-11-05 13:20:00,28.91,29.04,28.88,28.95,296800.0,15.1935,15.2618,15.1777,15.2145,296800.0
2007-11-05 13:30:00,28.94,29.02,28.93,28.96,175800.0,15.2092,15.2513,15.204,15.2198,175800.0
2007-11-05 13:40:00,28.96,29.02,28.96,28.96,308700.0,15.2198,15.2513,15.2198,15.2198,308700.0
2007-11-05 13:50:00,28.96,29.01,28.93,28.94,348500.0,15.2198,15.246,15.204,15.2092,348500.0
2007-11-05 14:00:00,28.94,28.98,28.88,28.94,366000.0,15.2092,15.2303,15.1777,15.2092,366000.0
2007-11-05 14:10:00,28.95,28.99,28.9,28.92,243400.0,15.2145,15.2355,15.1882,15.1987,243400.0
2007-11-05 14:20:00,28.93,28.99,28.92,28.98,212900.0,15.204,15.2355,15.1987,15.2303,212900.0
2007-11-05 14:30:00,28.97,29.01,28.96,28.99,283600.0,15.225,15.246,15.2198,15.2355,283600.0
2007-11-05 14:40:00,28.98,29.15,28.98,29.14,394900.0,15.2303,15.3196,15.2303,15.3143,394900.0
2007-11-05 14:50:00,29.14,29.21,29.11,29.19,319900.0,15.3143,15.3511,15.2986,15.3406,319900.0
2007-11-05 15:00:00,29.19,29.39,29.15,29.19,698400.0,15.3406,15.4457,15.3196,15.3406,698400.0
2007-11-05 15:10:00,29.19,29.22,29.13,29.16,441400.0,15.3406,15.3564,15.3091,15.3249,441400.0
2007-11-05 15:20:00,29.16,29.25,28.95,29.21,576500.0,15.3249,15.3722,15.2145,15.3511,576500.0
2007-11-05 15:30:00,29.22,29.3,29.16,29.26,350700.0,15.3564,15.3984,15.3249,15.3774,350700.0
2007-11-05 15:40:00,29.26,29.27,29.15,29.16,555300.0,15.3774,15.3827,15.3196,15.3249,555300.0
2007-11-05 15:50:00,29.16,29.2,29.12,29.14,695900.0,15.3249,15.3459,15.3038,15.3143,695900.0
2007-11-06 09:30:00,29.11,29.33,29.09,29.17,300500.0,15.2986,15.4142,15.2881,15.3301,300500.0
2007-11-06 09:40:00,29.15,29.28,29.12,29.23,335200.0,15.3196,15.3879,15.3038,15.3616,335200.0
2007-11-06 09:50:00,29.23,29.41,29.1,29.39,690200.0,15.3616,15.4562,15.2933,15.4457,690200.0
2007-11-06 10:00:00,29.39,29.49,29.27,29.29,545500.0,15.4457,15.4983,15.3827,15.3932,545500.0
2007-11-06 10:10:00,29.3,29.44,29.24,29.43,475300.0,15.3984,15.472,15.3669,15.4668,475300.0
2007-11-06 10:20:00,29.43,29.43,29.3,29.34,299100.0,15.4668,15.4668,15.3984,15.4195,299100.0
2007-11-06 10:30:00,29.34,29.36,29.26,29.32,331400.0,15.4195,15.43,15.3774,15.4089,331400.0
2007-11-06 10:40:00,29.33,29.34,29.16,29.16,330100.0,15.4142,15.4195,15.3249,15.3249,330100.0
2007-11-06 10:50:00,29.17,29.25,29.12,29.17,165500.0,15.3301,15.3722,15.3038,15.3301,165500.0
2007-11-06 11:00:00,29.18,29.25,29.14,29.24,223700.0,15.3354,15.3722,15.3143,15.3669,223700.0
2007-11-06 11:10:00,29.24,29.26,29.19,29.26,133500.0,15.3669,15.3774,15.3406,15.3774,133500.0
2007-11-06 11:20:00,29.25,29.27,29.22,29.23,136700.0,15.3722,15.3827,15.3564,15.3616,136700.0
2007-11-06 11:30:00,29.23,29.26,29.23,29.26,139100.0,15.3616,15.3774,15.3616,15.3774,139100.0
2007-11-06 11:40:00,29.26,29.29,29.25,29.28,111200.0,15.3774,15.3932,15.3722,15.3879,111200.0
2007-11-06 11:50:00,29.28,29.42,29.1,29.38,649900.0,15.3879,15.4615,15.2933,15.4405,649900.0
2007-11-06 12:00:00,29.38,29.38,29.28,29.29,102000.0,15.4405,15.4405,15.3879,15.3932,102000.0
2007-11-06 12:10:00,29.29,29.44,29.28,29.43,138000.0,15.3932,15.472,15.3879,15.4668,138000.0
2007-11-06 12:20:00,29.42,29.43,29.21,29.23,238900.0,15.4615,15.4668,15.3511,15.3616,238900.0
2007-11-06 12:30:00,29.24,29.28,29.22,29.24,75900.0,15.3669,15.3879,15.3564,15.3669,75900.0
2007-11-06 12:40:00,29.24,29.27,29.2,29.21,77500.0,15.3669,15.3827,15.3459,15.3511,77500.0
2007-11-06 12:50:00,29.21,29.28,29.2,29.24,73100.0,15.3511,15.3879,15.3459,15.3669,73100.0
2007-11-06 13:00:00,29.24,29.27,29.23,29.23,105900.0,15.3669,15.3827,15.3616,15.3616,105900.0
2007-11-06 13:10:00,29.23,29.25,29.17,29.17,151600.0,15.3616,15.3722,15.3301,15.3301,151600.0
2007-11-06 13:20:00,29.18,29.18,29.14,29.16,133500.0,15.3354,15.3354,15.3143,15.3249,133500.0
2007-11-06 13:30:00,29.15,29.25,29.14,29.19,143000.0,15.3196,15.3722,15.3143,15.3406,143000.0
2007-11-06 13:40:00,29.19,29.2,29.16,29.17,61000.0,15.3406,15.3459,15.3249,15.3301,61000.0
2007-11-06 13:50:00,29.16,29.18,29.1,29.1,235300.0,15.3249,15.3354,15.2933,15.2933,235300.0
2007-11-06 14:00:00,29.11,29.12,29.01,29.02,214200.0,15.2986,15.3038,15.246,15.2513,214200.0
2007-11-06 14:10:00,29.02,29.11,29.02,29.05,240300.0,15.2513,15.2986,15.2513,15.2671,240300.0
2007-11-06 14:20:00,29.05,29.06,28.95,28.96,216600.0,15.2671,15.2723,15.2145,15.2198,216600.0
2007-11-06 14:30:00,28.97,29.0,28.95,28.97,150300.0,15.225,15.2408,15.2145,15.225,150300.0
2007-11-06 14:40:00,28.97,28.97,28.91,28.91,148000.0,15.225,15.225,15.1935,15.1935,148000.0
2007-11-06 14:50:00,28.91,29.12,28.87,29.08,379700.0,15.1935,15.3038,15.1725,15.2828,379700.0
2007-11-06 15:00:00,29.08,29.13,29.0,29.0,262100.0,15.2828,15.3091,15.2408,15.2408,262100.0
2007-11-06 15:10:00,29.0,29.08,28.98,29.08,144000.0,15.2408,15.2828,15.2303,15.2828,144000.0
2007-11-06 15:20:00,29.08,29.1,29.03,29.03,134400.0,15.2828,15.2933,15.2565,15.2565,134400.0
2007-11-06 15:30:00,29.03,29.09,29.03,29.05,177400.0,15.2565,15.2881,15.2565,15.2671,177400.0
2007-11-06 15:40:00,29.05,29.17,29.03,29.16,302000.0,15.2671,15.3301,15.2565,15.3249,302000.0
2007-11-06 15:50:00,29.17,29.3,29.16,29.23,813300.0,15.3301,15.3984,15.3249,15.3616,813300.0
2007-11-07 09:30:00,28.82,29.35,28.82,29.1,225600.0,15.1462,15.4247,15.1462,15.2933,225600.0
2007-11-07 09:40:00,29.1,29.14,29.02,29.07,192900.0,15.2933,15.3143,15.2513,15.2776,192900.0
2007-11-07 09:50:00,29.06,29.06,28.89,28.9,212200.0,15.2723,15.2723,15.183,15.1882,212200.0
2007-11-07 10:00:00,28.91,29.03,28.88,29.01,127000.0,15.1935,15.2565,15.1777,15.246,127000.0
2007-11-07 10:10:00,29.01,29.03,28.93,28.99,79500.0,15.246,15.2565,15.204,15.2355,79500.0
2007-11-07 10:20:00,28.99,29.0,28.9,28.92,92100.0,15.2355,15.2408,15.1882,15.1987,92100.0
2007-11-07 10:30:00,28.92,29.02,28.89,28.91,210300.0,15.1987,15.2513,15.183,15.1935,210300.0
2007-11-07 10:40:00,28.9,29.11,28.88,29.07,239600.0,15.1882,15.2986,15.1777,15.2776,239600.0
2007-11-07 10:50:00,29.08,29.16,28.96,28.97,179800.0,15.2828,15.3249,15.2198,15.225,179800.0
2007-11-07 11:00:00,28.96,28.96,28.86,28.87,252300.0,15.2198,15.2198,15.1672,15.1725,252300.0
2007-11-07 11:10:00,28.87,28.9,28.82,28.9,115200.0,15.1725,15.1882,15.1462,15.1882,115200.0
2007-11-07 11:20:00,28.89,28.92,28.87,28.92,89800.0,15.183,15.1987,15.1725,15.1987,89800.0
2007-11-07 11:30:00,28.92,28.96,28.9,28.92,76500.0,15.1987,15.2198,15.1882,15.1987,76500.0
2007-11-07 11:40:00,28.92,28.93,28.87,28.88,57700.0,15.1987,15.204,15.1725,15.1777,57700.0
2007-11-07 11:50:00,28.87,28.96,28.87,28.95,103600.0,15.1725,15.2198,15.1725,15.2145,103600.0
2007-11-07 12:00:00,28.95,28.95,28.82,28.83,95000.0,15.2145,15.2145,15.1462,15.1514,95000.0
2007-11-07 12:10:00,28.82,28.91,28.73,28.75,170100.0,15.1462,15.1935,15.0989,15.1094,170100.0
2007-11-07 12:20:00,28.75,28.8,28.75,28.79,132000.0,15.1094,15.1357,15.1094,15.1304,132000.0
2007-11-07 12:30:00,28.78,28.87,28.77,28.87,131100.0,15.1252,15.1725,15.1199,15.1725,131100.0
2007-11-07 12:40:00,28.87,28.95,28.84,28.86,173600.0,15.1725,15.2145,15.1567,15.1672,173600.0
2007-11-07 12:50:00,28.87,28.92,28.8,28.88,127500.0,15.1725,15.1987,15.1357,15.1777,127500.0
2007-11-07 13:00:00,28.88,28.92,28.82,28.9,131800.0,15.1777,15.1987,15.1462,15.1882,131800.0
2007-11-07 13:10:00,28.9,28.92,28.7,28.75,504900.0,15.1882,15.1987,15.0831,15.1094,504900.0
2007-11-07 13:20:00,28.75,28.88,28.71,28.85,396700.0,15.1094,15.1777,15.0884,15.1619,396700.0
2007-11-07 13:30:00,28.85,28.91,28.85,28.91,107100.0,15.1619,15.1935,15.1619,15.1935,107100.0
2007-11-07 13:40:00,28.9,28.95,28.86,28.94,171600.0,15.1882,15.2145,15.1672,15.2092,171600.0
2007-11-07 13:50:00,28.94,29.0,28.92,28.92,151100.0,15.2092,15.2408,15.1987,15.1987,151100.0
2007-11-07 14:00:00,28.91,28.97,28.87,28.95,203100.0,15.1935,15.225,15.1725,15.2145,203100.0
2007-11-07 14:10:00,28.95,29.04,28.93,29.01,147000.0,15.2145,15.2618,15.204,15.246,147000.0
2007-11-07 14:20:00,29.01,29.08,28.98,28.99,133300.0,15.246,15.2828,15.2303,15.2355,133300.0
2007-11-07 14:30:00,28.99,29.05,28.98,29.04,136300.0,15.2355,15.2671,15.2303,15.2618,136300.0
2007-11-07 14:40:00,29.04,29.14,28.96,29.01,171700.0,15.2618,15.3143,15.2198,15.246,171700.0
2007-11-07 14:50:00,29.01,29.03,28.88,28.89,342100.0,15.246,15.2565,15.1777,15.183,342100.0
2007-11-07 15:00:00,28.9,29.04,28.89,29.02,203200.0,15.1882,15.2618,15.183,15.2513,203200.0
2007-11-07 15:10:00,29.01,29.05,28.98,29.0,128600.0,15.246,15.2671,15.2303,15.2408,128600.0
2007-11-07 15:20:00,29.0,29.03,28.82,28.85,315200.0,15.2408,15.2565,15.1462,15.1619,315200.0
2007-11-07 15:30:00,28.85,28.94,28.74,28.74,345400.0,15.1619,15.2092,15.1041,15.1041,345400.0
2007-11-07 15:40:00,28.74,28.92,28.72,28.84,528500.0,15.1041,15.1987,15.0936,15.1567,528500.0
2007-11-07 15:50:00,28.84,28.84,28.67,28.69,1046000.0,15.1567,15.1567,15.0673,15.0779,1046000.0
2007-11-08 09:30:00,28.75,28.93,28.73,28.77,213600.0,15.1094,15.204,15.0989,15.1199,213600.0
2007-11-08 09:40:00,28.77,28.77,28.5,28.58,251400.0,15.1199,15.1199,14.978,15.02,251400.0
2007-11-08 09:50:00,28.58,28.74,28.58,28.72,509300.0,15.02,15.1041,15.02,15.0936,509300.0
2007-11-08 10:00:00,28.74,28.74,28.4,28.45,362100.0,15.1041,15.1041,14.9254,14.9517,362100.0
2007-11-08 10:10:00,28.44,28.61,28.44,28.6,236000.0,14.9465,15.0358,14.9465,15.0306,236000.0
2007-11-08 10:20:00,28.6,28.74,28.57,28.66,227800.0,15.0306,15.1041,15.0148,15.0621,227800.0
2007-11-08 10:30:00,28.66,28.68,28.51,28.51,218400.0,15.0621,15.0726,14.9833,14.9833,218400.0
2007-11-08 10:40:00,28.5,28.6,28.49,28.59,164300.0,14.978,15.0306,14.9727,15.0253,164300.0
2007-11-08 10:50:00,28.59,28.7,28.56,28.69,171400.0,15.0253,15.0831,15.0095,15.0779,171400.0
2007-11-08 11:00:00,28.69,28.79,28.69,28.75,224300.0,15.0779,15.1304,15.0779,15.1094,224300.0
2007-11-08 11:10:00,28.75,28.83,28.68,28.69,169000.0,15.1094,15.1514,15.0726,15.0779,169000.0
2007-11-08 11:20:00,28.69,28.69,28.5,28.52,195600.0,15.0779,15.0779,14.978,14.9885,195600.0
2007-11-08 11:30:00,28.52,28.57,28.44,28.5,162900.0,14.9885,15.0148,14.9465,14.978,162900.0
2007-11-08 11:40:00,28.51,28.62,28.43,28.51,193000.0,14.9833,15.0411,14.9412,14.9833,193000.0
2007-11-08 11:50:00,28.5,28.63,28.49,28.62,187200.0,14.978,15.0463,14.9727,15.0411,187200.0
2007-11-08 12:00:00,28.62,28.71,28.55,28.57,160200.0,15.0411,15.0884,15.0043,15.0148,160200.0
2007-11-08 12:10:00,28.56,28.66,28.5,28.56,152500.0,15.0095,15.0621,14.978,15.0095,152500.0
2007-11-08 12:20:00,28.56,28.7,28.5,28.68,139700.0,15.0095,15.0831,14.978,15.0726,139700.0
2007-11-08 12:30:00,28.68,28.7,28.51,28.57,144300.0,15.0726,15.0831,14.9833,15.0148,144300.0
2007-11-08 12:40:00,28.57,28.66,28.5,28.6,349200.0,15.0148,15.0621,14.978,15.0306,349200.0
2007-11-08 12:50:00,28.6,28.63,28.54,28.56,203300.0,15.0306,15.0463,14.999,15.0095,203300.0
2007-11-08 13:00:00,28.56,28.56,28.44,28.49,165100.0,15.0095,15.0095,14.9465,14.9727,165100.0
2007-11-08 13:10:00,28.49,28.68,28.45,28.6,253600.0,14.9727,15.0726,14.9517,15.0306,253600.0
2007-11-08 13:20:00,28.59,28.64,28.48,28.6,224300.0,15.0253,15.0516,14.9675,15.0306,224300.0
2007-11-08 13:30:00,28.6,28.69,28.53,28.56,319100.0,15.0306,15.0779,14.9938,15.0095,319100.0
2007-11-08 13:40:00,28.56,28.6,28.5,28.57,163400.0,15.0095,15.0306,14.978,15.0148,163400.0
2007-11-08 13:50:00,28.57,28.67,28.54,28.57,305700.0,15.0148,15.0673,14.999,15.0148,305700.0
2007-11-08 14:00:00,28.57,28.58,28.43,28.44,151300.0,15.0148,15.02,14.9412,14.9465,151300.0
2007-11-08 14:10:00,28.43,28.55,28.4,28.53,342600.0,14.9412,15.0043,14.9254,14.9938,342600.0
2007-11-08 14:20:00,28.53,28.55,28.45,28.46,743600.0,14.9938,15.0043,14.9517,14.957,743600.0
2007-11-08 14:30:00,28.45,28.53,28.43,28.49,219400.0,14.9517,14.9938,14.9412,14.9727,219400.0
2007-11-08 14:40:00,28.49,28.51,28.41,28.43,301200.0,14.9727,14.9833,14.9307,14.9412,301200.0
2007-11-08 14:50:00,28.43,28.56,28.38,28.56,309300.0,14.9412,15.0095,14.9149,15.0095,309300.0
2007-11-08 15:00:00,28.56,28.68,28.52,28.53,337800.0,15.0095,15.0726,14.9885,14.9938,337800.0
2007-11-08 15:10:00,28.53,28.63,28.44,28.63,322500.0,14.9938,15.0463,14.9465,15.0463,322500.0
2007-11-08 15:20:00,28.63,28.75,28.63,28.69,328100.0,15.0463,15.1094,15.0463,15.0779,328100.0
2007-11-08 15:30:00,28.69,28.72,28.66,28.68,241800.0,15.0779,15.0936,15.0621,15.0726,241800.0
2007-11-08 15:40:00,28.69,28.8,28.69,28.73,456800.0,15.0779,15.1357,15.0779,15.0989,456800.0
2007-11-08 15:50:00,28.73,28.81,28.71,28.71,635300.0,15.0989,15.1409,15.0884,15.0884,635300.0
2007-11-09 09:30:00,28.35,28.62,28.28,28.44,278600.0,14.8992,15.0411,14.8624,14.9465,278600.0
2007-11-09 09:40:00,28.42,28.53,28.38,28.5,239700.0,14.936,14.9938,14.9149,14.978,239700.0
2007-11-09 09:50:00,28.5,28.56,28.47,28.5,200400.0,14.978,15.0095,14.9622,14.978,200400.0
2007-11-09 10:00:00,28.5,28.65,28.44,28.61,764800.0,14.978,15.0568,14.9465,15.0358,764800.0
2007-11-09 10:10:00,28.61,28.72,28.55,28.71,268300.0,15.0358,15.0936,15.0043,15.0884,268300.0
2007-11-09 10:20:00,28.72,28.73,28.61,28.68,193700.0,15.0936,15.0989,15.0358,15.0726,193700.0
2007-11-09 10:30:00,28.68,28.72,28.62,28.72,147000.0,15.0726,15.0936,15.0411,15.0936,147000.0
2007-11-09 10:40:00,28.73,28.79,28.63,28.65,346600.0,15.0989,15.1304,15.0463,15.0568,346600.0
2007-11-09 10:50:00,28.65,28.69,28.62,28.67,141200.0,15.0568,15.0779,15.0411,15.0673,141200.0
2007-11-09 11:00:00,28.67,28.7,28.62,28.64,219500.0,15.0673,15.0831,15.0411,15.0516,219500.0
2007-11-09 11:10:00,28.64,28.71,28.51,28.65,294400.0,15.0516,15.0884,14.9833,15.0568,294400.0
2007-11-09 11:20:00,28.65,28.69,28.58,28.58,418900.0,15.0568,15.0779,15.02,15.02,418900.0
2007-11-09 11:30:00,28.58,28.68,28.49,28.52,442500.0,15.02,15.0726,14.9727,14.9885,442500.0
2007-11-09 11:40:00,28.53,28.69,28.52,28.66,181700.0,14.9938,15.0779,14.9885,15.0621,181700.0
2007-11-09 11:50:00,28.66,28.7,28.59,28.65,184300.0,15.0621,15.0831,15.0253,15.0568,184300.0
2007-11-09 12:00:00,28.64,28.65,28.5,28.58,104700.0,15.0516,15.0568,14.978,15.02,104700.0
2007-11-09 12:10:00,28.58,28.61,28.52,28.6,128000.0,15.02,15.0358,14.9885,15.0306,128000.0
2007-11-09 12:20:00,28.6,28.62,28.55,28.58,160400.0,15.0306,15.0411,15.0043,15.02,160400.0
2007-11-09 12:30:00,28.58,28.66,28.57,28.6,160400.0,15.02,15.0621,15.0148,15.0306,160400.0
2007-11-09 12:40:00,28.6,28.66,28.52,28.53,130200.0,15.0306,15.0621,14.9885,14.9938,130200.0
2007-11-09 12:50:00,28.54,28.54,28.44,28.47,176600.0,14.999,14.999,14.9465,14.9622,176600.0
2007-11-09 13:00:00,28.48,28.52,28.41,28.44,154700.0,14.9675,14.9885,14.9307,14.9465,154700.0
2007-11-09 13:10:00,28.44,28.53,28.44,28.53,185000.0,14.9465,14.9938,14.9465,14.9938,185000.0
2007-11-09 13:20:00,28.54,28.58,28.5,28.55,112300.0,14.999,15.02,14.978,15.0043,112300.0
2007-11-09 13:30:00,28.54,28.6,28.54,28.55,135100.0,14.999,15.0306,14.999,15.0043,135100.0
2007-11-09 13:40:00,28.56,28.61,28.55,28.6,201400.0,15.0095,15.0358,15.0043,15.0306,201400.0
2007-11-09 13:50:00,28.61,28.62,28.6,28.6,69600.0,15.0358,15.0411,15.0306,15.0306,69600.0
2007-11-09 14:00:00,28.6,28.7,28.57,28.67,181500.0,15.0306,15.0831,15.0148,15.0673,181500.0
2007-11-09 14:10:00,28.67,28.7,28.62,28.64,179000.0,15.0673,15.0831,15.0411,15.0516,179000.0
2007-11-09 14:20:00,28.64,28.67,28.61,28.63,149800.0,15.0516,15.0673,15.0358,15.0463,149800.0
2007-11-09 14:30:00,28.63,28.65,28.6,28.61,84700.0,15.0463,15.0568,15.0306,15.0358,84700.0
2007-11-09 14:40:00,28.61,28.7,28.61,28.64,172400.0,15.0358,15.0831,15.0358,15.0516,172400.0
2007-11-09 14:50:00,28.64,28.65,28.51,28.53,186100.0,15.0516,15.0568,14.9833,14.9938,186100.0
2007-11-09 15:00:00,28.52,28.55,28.47,28.49,208300.0,14.9885,15.0043,14.9622,14.9727,208300.0
2007-11-09 15:10:00,28.49,28.53,28.46,28.49,210800.0,14.9727,14.9938,14.957,14.9727,210800.0
2007-11-09 15:20:00,28.5,28.54,28.46,28.47,230000.0,14.978,14.999,14.957,14.9622,230000.0
2007-11-09 15:30:00,28.47,28.5,28.42,28.45,349100.0,14.9622,14.978,14.936,14.9517,349100.0
2007-11-09 15:40:00,28.45,28.46,28.32,28.33,471900.0,14.9517,14.957,14.8834,14.8887,471900.0
2007-11-09 15:50:00,28.32,28.35,28.26,28.26,880500.0,14.8834,14.8992,14.8519,14.8519,880500.0
2007-11-12 09:30:00,28.09,28.49,28.09,28.37,414400.0,14.7625,14.9727,14.7625,14.9097,414400.0
2007-11-12 09:40:00,28.37,28.42,28.3,28.32,250500.0,14.9097,14.936,14.8729,14.8834,250500.0
2007-11-12 09:50:00,28.32,28.33,28.21,28.27,231600.0,14.8834,14.8887,14.8256,14.8571,231600.0
2007-11-12 10:00:00,28.26,28.38,28.25,28.31,194900.0,14.8519,14.9149,14.8466,14.8781,194900.0
2007-11-12 10:10:00,28.31,28.35,28.26,28.27,266400.0,14.8781,14.8992,14.8519,14.8571,266400.0
2007-11-12 10:20:00,28.28,28.37,28.27,28.29,240100.0,14.8624,14.9097,14.8571,14.8676,240100.0
2007-11-12 10:30:00,28.3,28.32,28.25,28.25,164900.0,14.8729,14.8834,14.8466,14.8466,164900.0
2007-11-12 10:40:00,28.25,28.32,28.25,28.26,287700.0,14.8466,14.8834,14.8466,14.8519,287700.0
2007-11-12 10:50:00,28.25,28.31,28.21,28.25,331400.0,14.8466,14.8781,14.8256,14.8466,331400.0
2007-11-12 11:00:00,28.26,28.28,28.24,28.26,265500.0,14.8519,14.8624,14.8414,14.8519,265500.0
2007-11-12 11:10:00,28.26,28.28,28.25,28.25,217500.0,14.8519,14.8624,14.8466,14.8466,217500.0
2007-11-12 11:20:00,28.25,28.26,28.21,28.26,206900.0,14.8466,14.8519,14.8256,14.8519,206900.0
2007-11-12 11:30:00,28.26,28.27,28.13,28.14,228900.0,14.8519,14.8571,14.7836,14.7888,228900.0
2007-11-12 11:40:00,28.14,28.18,28.14,28.16,230500.0,14.7888,14.8098,14.7888,14.7993,230500.0
2007-11-12 11:50:00,28.16,28.16,28.1,28.12,215900.0,14.7993,14.7993,14.7678,14.7783,215900.0
2007-11-12 12:00:00,28.12,28.19,28.12,28.19,177000.0,14.7783,14.8151,14.7783,14.8151,177000.0
2007-11-12 12:10:00,28.19,28.27,28.16,28.25,188900.0,14.8151,14.8571,14.7993,14.8466,188900.0
2007-11-12 12:20:00,28.26,28.43,28.26,28.42,218300.0,14.8519,14.9412,14.8519,14.936,218300.0
2007-11-12 12:30:00,28.43,28.46,28.39,28.4,179900.0,14.9412,14.957,14.9202,14.9254,179900.0
2007-11-12 12:40:00,28.4,28.41,28.37,28.38,180900.0,14.9254,14.9307,14.9097,14.9149,180900.0
2007-11-12 12:50:00,28.38,28.39,28.27,28.28,218400.0,14.9149,14.9202,14.8571,14.8624,218400.0
2007-11-12 13:00:00,28.29,28.3,28.25,28.26,196600.0,14.8676,14.8729,14.8466,14.8519,196600.0
2007-11-12 13:10:00,28.26,28.27,28.16,28.27,251600.0,14.8519,14.8571,14.7993,14.8571,251600.0
2007-11-12 13:20:00,28.27,28.38,28.26,28.37,159800.0,14.8571,14.9149,14.8519,14.9097,159800.0
2007-11-12 13:30:00,28.37,28.39,28.25,28.25,176800.0,14.9097,14.9202,14.8466,14.8466,176800.0
2007-11-12 13:40:00,28.25,28.35,28.23,28.34,201300.0,14.8466,14.8992,14.8361,14.8939,201300.0
2007-11-12 13:50:00,28.35,28.39,28.28,28.34,415100.0,14.8992,14.9202,14.8624,14.8939,415100.0
2007-11-12 14:00:00,28.33,28.34,28.29,28.3,224100.0,14.8887,14.8939,14.8676,14.8729,224100.0
2007-11-12 14:10:00,28.3,28.31,28.24,28.26,248200.0,14.8729,14.8781,14.8414,14.8519,248200.0
2007-11-12 14:20:00,28.26,28.34,28.25,28.34,265500.0,14.8519,14.8939,14.8466,14.8939,265500.0
2007-11-12 14:30:00,28.33,28.41,28.33,28.38,384200.0,14.8887,14.9307,14.8887,14.9149,384200.0
2007-11-12 14:40:00,28.38,28.42,28.37,28.37,197100.0,14.9149,14.936,14.9097,14.9097,197100.0
2007-11-12 14:50:00,28.37,28.38,28.35,28.38,191300.0,14.9097,14.9149,14.8992,14.9149,191300.0
2007-11-12 15:00:00,28.38,28.39,28.28,28.33,346500.0,14.9149,14.9202,14.8624,14.8887,346500.0
2007-11-12 15:10:00,28.33,28.35,28.3,28.32,276000.0,14.8887,14.8992,14.8729,14.8834,276000.0
2007-11-12 15:20:00,28.32,28.34,28.23,28.23,539100.0,14.8834,14.8939,14.8361,14.8361,539100.0
2007-11-12 15:30:00,28.23,28.25,28.2,28.23,601000.0,14.8361,14.8466,14.8203,14.8361,601000.0
2007-11-12 15:40:00,28.22,28.23,28.0,28.01,723400.0,14.8308,14.8361,14.7152,14.7205,723400.0
2007-11-12 15:50:00,28.0,28.09,27.97,28.02,939500.0,14.7152,14.7625,14.6995,14.7257,939500.0
2007-11-13 09:30:00,28.22,28.3,28.06,28.26,363600.0,14.8308,14.8729,14.7468,14.8519,363600.0
2007-11-13 09:40:00,28.26,28.35,28.13,28.17,291500.0,14.8519,14.8992,14.7836,14.8046,291500.0
2007-11-13 09:50:00,28.17,28.19,28.06,28.17,347600.0,14.8046,14.8151,14.7468,14.8046,347600.0
2007-11-13 10:00:00,28.17,28.39,28.17,28.3,291600.0,14.8046,14.9202,14.8046,14.8729,291600.0
2007-11-13 10:10:00,28.3,28.34,28.23,28.27,196800.0,14.8729,14.8939,14.8361,14.8571,196800.0
2007-11-13 10:20:00,28.27,28.34,28.26,28.33,95200.0,14.8571,14.8939,14.8519,14.8887,95200.0
2007-11-13 10:30:00,28.34,28.36,28.19,28.19,110800.0,14.8939,14.9044,14.8151,14.8151,110800.0
2007-11-13 10:40:00,28.2,28.28,28.19,28.27,169400.0,14.8203,14.8624,14.8151,14.8571,169400.0
2007-11-13 10:50:00,28.27,28.36,28.25,28.26,216300.0,14.8571,14.9044,14.8466,14.8519,216300.0
2007-11-13 11:00:00,28.26,28.28,28.22,28.24,118600.0,14.8519,14.8624,14.8308,14.8414,118600.0
2007-11-13 11:10:00,28.25,28.25,28.15,28.15,127500.0,14.8466,14.8466,14.7941,14.7941,127500.0
2007-11-13 11:20:00,28.15,28.25,28.15,28.2,130700.0,14.7941,14.8466,14.7941,14.8203,130700.0
2007-11-13 11:30:00,28.2,28.21,28.13,28.14,119500.0,14.8203,14.8256,14.7836,14.7888,119500.0
2007-11-13 11:40:00,28.14,28.14,28.03,28.03,123800.0,14.7888,14.7888,14.731,14.731,123800.0
2007-11-13 11:50:00,28.04,28.04,27.93,27.95,210100.0,14.7363,14.7363,14.6784,14.689,210100.0
2007-11-13 12:00:00,27.96,28.0,27.91,27.94,177100.0,14.6942,14.7152,14.6679,14.6837,177100.0
2007-11-13 12:10:00,27.94,27.95,27.82,27.85,239900.0,14.6837,14.689,14.6206,14.6364,239900.0
2007-11-13 12:20:00,27.85,27.86,27.8,27.81,196400.0,14.6364,14.6417,14.6101,14.6154,196400.0
2007-11-13 12:30:00,27.81,27.83,27.78,27.82,218200.0,14.6154,14.6259,14.5996,14.6206,218200.0
2007-11-13 12:40:00,27.82,27.87,27.81,27.86,145500.0,14.6206,14.6469,14.6154,14.6417,145500.0
2007-11-13 12:50:00,27.85,27.86,27.72,27.76,208100.0,14.6364,14.6417,14.5681,14.5891,208100.0
2007-11-13 13:00:00,27.75,27.82,27.75,27.76,214300.0,14.5838,14.6206,14.5838,14.5891,214300.0
2007-11-13 13:10:00,27.76,27.8,27.75,27.77,117900.0,14.5891,14.6101,14.5838,14.5944,117900.0
2007-11-13 13:20:00,27.77,27.82,27.74,27.75,275800.0,14.5944,14.6206,14.5786,14.5838,275800.0
2007-11-13 13:30:00,27.75,27.75,27.71,27.74,232300.0,14.5838,14.5838,14.5628,14.5786,232300.0
2007-11-13 13:40:00,27.74,27.87,27.72,27.82,392100.0,14.5786,14.6469,14.5681,14.6206,392100.0
2007-11-13 13:50:00,27.82,27.83,27.74,27.76,728800.0,14.6206,14.6259,14.5786,14.5891,728800.0
2007-11-13 14:00:00,27.76,27.79,27.64,27.74,718200.0,14.5891,14.6049,14.526,14.5786,718200.0
2007-11-13 14:10:00,27.74,27.8,27.7,27.75,249300.0,14.5786,14.6101,14.5576,14.5838,249300.0
2007-11-13 14:20:00,27.75,27.75,27.64,27.65,236900.0,14.5838,14.5838,14.526,14.5313,236900.0
2007-11-13 14:30:00,27.66,27.71,27.65,27.67,209200.0,14.5365,14.5628,14.5313,14.5418,209200.0
2007-11-13 14:40:00,27.67,27.69,27.65,27.67,370100.0,14.5418,14.5523,14.5313,14.5418,370100.0
2007-11-13 14:50:00,27.67,27.7,27.66,27.7,166500.0,14.5418,14.5576,14.5365,14.5576,166500.0
2007-11-13 15:00:00,27.7,27.7,27.67,27.69,500100.0,14.5576,14.5576,14.5418,14.5523,500100.0
2007-11-13 15:10:00,27.7,27.73,27.64,27.68,1021000.0,14.5576,14.5733,14.526,14.5471,1021000.0
2007-11-13 15:20:00,27.68,27.72,27.64,27.72,747800.0,14.5471,14.5681,14.526,14.5681,747800.0
2007-11-13 15:30:00,27.73,27.87,27.73,27.84,611000.0,14.5733,14.6469,14.5733,14.6311,611000.0
2007-11-13 15:40:00,27.84,27.96,27.83,27.96,655700.0,14.6311,14.6942,14.6259,14.6942,655700.0
2007-11-13 15:50:00,27.96,28.02,27.91,27.91,1200200.0,14.6942,14.7257,14.6679,14.6679,1200200.0
2007-11-14 09:30:00,28.07,28.09,27.96,28.08,351400.0,14.752,14.7625,14.6942,14.7573,351400.0
2007-11-14 09:40:00,28.07,28.24,28.0,28.14,324700.0,14.752,14.8414,14.7152,14.7888,324700.0
2007-11-14 09:50:00,28.14,28.22,28.06,28.19,286400.0,14.7888,14.8308,14.7468,14.8151,286400.0
2007-11-14 10:00:00,28.2,28.22,28.05,28.08,358900.0,14.8203,14.8308,14.7415,14.7573,358900.0
2007-11-14 10:10:00,28.08,28.11,28.03,28.1,293000.0,14.7573,14.773,14.731,14.7678,293000.0
2007-11-14 10:20:00,28.1,28.11,28.07,28.1,186600.0,14.7678,14.773,14.752,14.7678,186600.0
2007-11-14 10:30:00,28.1,28.11,28.05,28.1,172100.0,14.7678,14.773,14.7415,14.7678,172100.0
2007-11-14 10:40:00,28.1,28.25,28.09,28.25,282500.0,14.7678,14.8466,14.7625,14.8466,282500.0
2007-11-14 10:50:00,28.24,28.26,28.16,28.16,322900.0,14.8414,14.8519,14.7993,14.7993,322900.0
2007-11-14 11:00:00,28.17,28.22,28.15,28.19,281000.0,14.8046,14.8308,14.7941,14.8151,281000.0
2007-11-14 11:10:00,28.2,28.21,28.15,28.2,136400.0,14.8203,14.8256,14.7941,14.8203,136400.0
2007-11-14 11:20:00,28.19,28.22,28.19,28.21,167200.0,14.8151,14.8308,14.8151,14.8256,167200.0
2007-11-14 11:30:00,28.22,28.24,28.2,28.23,179800.0,14.8308,14.8414,14.8203,14.8361,179800.0
2007-11-14 11:40:00,28.23,28.3,28.23,28.3,95700.0,14.8361,14.8729,14.8361,14.8729,95700.0
2007-11-14 11:50:00,28.3,28.36,28.3,28.34,126300.0,14.8729,14.9044,14.8729,14.8939,126300.0
2007-11-14 12:00:00,28.35,28.35,28.28,28.31,99700.0,14.8992,14.8992,14.8624,14.8781,99700.0
2007-11-14 12:10:00,28.31,28.4,28.31,28.37,196500.0,14.8781,14.9254,14.8781,14.9097,196500.0
2007-11-14 12:20:00,28.37,28.43,28.37,28.42,145600.0,14.9097,14.9412,14.9097,14.936,145600.0
2007-11-14 12:30:00,28.42,28.42,28.38,28.41,56300.0,14.936,14.936,14.9149,14.9307,56300.0
2007-11-14 12:40:00,28.4,28.41,28.37,28.38,91200.0,14.9254,14.9307,14.9097,14.9149,91200.0
2007-11-14 12:50:00,28.37,28.38,28.33,28.33,100400.0,14.9097,14.9149,14.8887,14.8887,100400.0
2007-11-14 13:00:00,28.33,28.36,28.31,28.31,89300.0,14.8887,14.9044,14.8781,14.8781,89300.0
2007-11-14 13:10:00,28.31,28.37,28.3,28.37,111200.0,14.8781,14.9097,14.8729,14.9097,111200.0
2007-11-14 13:20:00,28.37,28.44,28.37,28.41,99000.0,14.9097,14.9465,14.9097,14.9307,99000.0
2007-11-14 13:30:00,28.41,28.41,28.34,28.35,102000.0,14.9307,14.9307,14.8939,14.8992,102000.0
2007-11-14 13:40:00,28.35,28.36,28.3,28.32,90100.0,14.8992,14.9044,14.8729,14.8834,90100.0
2007-11-14 13:50:00,28.32,28.32,28.27,28.28,132600.0,14.8834,14.8834,14.8571,14.8624,132600.0
2007-11-14 14:00:00,28.27,28.31,28.26,28.31,75400.0,14.8571,14.8781,14.8519,14.8781,75400.0
2007-11-14 14:10:00,28.31,28.39,28.3,28.38,129300.0,14.8781,14.9202,14.8729,14.9149,129300.0
2007-11-14 14:20:00,28.38,28.42,28.36,28.42,117600.0,14.9149,14.936,14.9044,14.936,117600.0
2007-11-14 14:30:00,28.41,28.42,28.38,28.41,124300.0,14.9307,14.936,14.9149,14.9307,124300.0
2007-11-14 14:40:00,28.42,28.42,28.33,28.34,212300.0,14.936,14.936,14.8887,14.8939,212300.0
2007-11-14 14:50:00,28.34,28.36,28.31,28.31,178100.0,14.8939,14.9044,14.8781,14.8781,178100.0
2007-11-14 15:00:00,28.31,28.33,28.24,28.27,380600.0,14.8781,14.8887,14.8414,14.8571,380600.0
2007-11-14 15:10:00,28.27,28.3,28.26,28.29,134200.0,14.8571,14.8729,14.8519,14.8676,134200.0
2007-11-14 15:20:00,28.28,28.32,28.25,28.3,352800.0,14.8624,14.8834,14.8466,14.8729,352800.0
2007-11-14 15:30:00,28.3,28.3,28.19,28.21,524900.0,14.8729,14.8729,14.8151,14.8256,524900.0
2007-11-14 15:40:00,28.23,28.23,28.1,28.15,551400.0,14.8361,14.8361,14.7678,14.7941,551400.0
2007-11-14 15:50:00,28.15,28.16,28.05,28.08,937300.0,14.7941,14.7993,14.7415,14.7573,937300.0
2007-11-15 09:30:00,28.0,28.25,28.0,28.16,138800.0,14.7152,14.8466,14.7152,14.7993,138800.0
2007-11-15 09:40:00,28.15,28.27,28.02,28.04,198100.0,14.7941,14.8571,14.7257,14.7363,198100.0
2007-11-15 09:50:00,28.05,28.22,28.05,28.16,140300.0,14.7415,14.8308,14.7415,14.7993,140300.0
2007-11-15 10:00:00,28.16,28.32,28.12,28.32,167100.0,14.7993,14.8834,14.7783,14.8834,167100.0
2007-11-15 10:10:00,28.32,28.35,28.26,28.3,252000.0,14.8834,14.8992,14.8519,14.8729,252000.0
2007-11-15 10:20:00,28.31,28.38,28.27,28.29,200300.0,14.8781,14.9149,14.8571,14.8676,200300.0
2007-11-15 10:30:00,28.29,28.33,28.2,28.26,203500.0,14.8676,14.8887,14.8203,14.8519,203500.0
2007-11-15 10:40:00,28.25,28.28,28.22,28.27,177500.0,14.8466,14.8624,14.8308,14.8571,177500.0
2007-11-15 10:50:00,28.28,28.28,28.24,28.27,57300.0,14.8624,14.8624,14.8414,14.8571,57300.0
2007-11-15 11:00:00,28.28,28.33,28.21,28.32,88300.0,14.8624,14.8887,14.8256,14.8834,88300.0
2007-11-15 11:10:00,28.33,28.33,28.28,28.29,66800.0,14.8887,14.8887,14.8624,14.8676,66800.0
2007-11-15 11:20:00,28.29,28.3,28.28,28.3,57200.0,14.8676,14.8729,14.8624,14.8729,57200.0
2007-11-15 11:30:00,28.3,28.3,28.19,28.24,105200.0,14.8729,14.8729,14.8151,14.8414,105200.0
2007-11-15 11:40:00,28.24,28.26,28.2,28.26,63300.0,14.8414,14.8519,14.8203,14.8519,63300.0
2007-11-15 11:50:00,28.26,28.27,28.2,28.25,90200.0,14.8519,14.8571,14.8203,14.8466,90200.0
2007-11-15 12:00:00,28.25,28.3,28.23,28.27,85400.0,14.8466,14.8729,14.8361,14.8571,85400.0
2007-11-15 12:10:00,28.27,28.35,28.25,28.27,72400.0,14.8571,14.8992,14.8466,14.8571,72400.0
2007-11-15 12:20:00,28.26,28.27,28.19,28.19,73400.0,14.8519,14.8571,14.8151,14.8151,73400.0
2007-11-15 12:30:00,28.19,28.25,28.18,28.22,77500.0,14.8151,14.8466,14.8098,14.8308,77500.0
2007-11-15 12:40:00,28.23,28.24,28.16,28.22,95000.0,14.8361,14.8414,14.7993,14.8308,95000.0
2007-11-15 12:50:00,28.21,28.27,28.2,28.25,90100.0,14.8256,14.8571,14.8203,14.8466,90100.0
2007-11-15 13:00:00,28.25,28.27,28.24,28.25,62600.0,14.8466,14.8571,14.8414,14.8466,62600.0
2007-11-15 13:10:00,28.25,28.31,28.2,28.2,69800.0,14.8466,14.8781,14.8203,14.8203,69800.0
2007-11-15 13:20:00,28.21,28.26,28.18,28.25,53100.0,14.8256,14.8519,14.8098,14.8466,53100.0
2007-11-15 13:30:00,28.25,28.3,28.19,28.2,101100.0,14.8466,14.8729,14.8151,14.8203,101100.0
2007-11-15 13:40:00,28.2,28.22,28.16,28.18,90700.0,14.8203,14.8308,14.7993,14.8098,90700.0
2007-11-15 13:50:00,28.17,28.19,28.12,28.14,146700.0,14.8046,14.8151,14.7783,14.7888,146700.0
2007-11-15 14:00:00,28.15,28.15,28.03,28.1,228400.0,14.7941,14.7941,14.731,14.7678,228400.0
2007-11-15 14:10:00,28.09,28.12,28.03,28.08,184900.0,14.7625,14.7783,14.731,14.7573,184900.0
2007-11-15 14:20:00,28.08,28.11,28.02,28.05,175700.0,14.7573,14.773,14.7257,14.7415,175700.0
2007-11-15 14:30:00,28.05,28.14,28.04,28.09,189400.0,14.7415,14.7888,14.7363,14.7625,189400.0
2007-11-15 14:40:00,28.09,28.09,28.0,28.04,247000.0,14.7625,14.7625,14.7152,14.7363,247000.0
2007-11-15 14:50:00,28.03,28.03,27.91,27.92,178900.0,14.731,14.731,14.6679,14.6732,178900.0
2007-11-15 15:00:00,27.92,27.98,27.88,27.91,171200.0,14.6732,14.7047,14.6522,14.6679,171200.0
2007-11-15 15:10:00,27.91,27.96,27.86,27.88,443500.0,14.6679,14.6942,14.6417,14.6522,443500.0
2007-11-15 15:20:00,27.88,27.93,27.87,27.9,233500.0,14.6522,14.6784,14.6469,14.6627,233500.0
2007-11-15 15:30:00,27.9,27.9,27.71,27.71,676500.0,14.6627,14.6627,14.5628,14.5628,676500.0
2007-11-15 15:40:00,27.7,27.82,27.62,27.8,919900.0,14.5576,14.6206,14.5155,14.6101,919900.0
2007-11-15 15:50:00,27.79,27.81,27.67,27.77,1076600.0,14.6049,14.6154,14.5418,14.5944,1076600.0
2007-11-16 09:30:00,27.95,28.19,27.79,27.85,1312100.0,14.689,14.8151,14.6049,14.6364,1312100.0
2007-11-16 09:40:00,27.84,27.95,27.8,27.95,882600.0,14.6311,14.689,14.6101,14.689,882600.0
2007-11-16 09:50:00,27.94,27.94,27.83,27.83,212000.0,14.6837,14.6837,14.6259,14.6259,212000.0
2007-11-16 10:00:00,27.82,27.83,27.74,27.78,214000.0,14.6206,14.6259,14.5786,14.5996,214000.0
2007-11-16 10:10:00,27.77,27.79,27.68,27.72,114800.0,14.5944,14.6049,14.5471,14.5681,114800.0
2007-11-16 10:20:00,27.71,27.72,27.6,27.6,183400.0,14.5628,14.5681,14.505,14.505,183400.0
2007-11-16 10:30:00,27.59,27.61,27.53,27.6,309800.0,14.4998,14.5103,14.4682,14.505,309800.0
2007-11-16 10:40:00,27.61,27.66,27.57,27.65,186200.0,14.5103,14.5365,14.4892,14.5313,186200.0
2007-11-16 10:50:00,27.64,27.66,27.61,27.62,169100.0,14.526,14.5365,14.5103,14.5155,169100.0
2007-11-16 11:00:00,27.62,27.74,27.62,27.7,207300.0,14.5155,14.5786,14.5155,14.5576,207300.0
2007-11-16 11:10:00,27.7,27.78,27.7,27.75,91900.0,14.5576,14.5996,14.5576,14.5838,91900.0
2007-11-16 11:20:00,27.76,27.76,27.66,27.66,109800.0,14.5891,14.5891,14.5365,14.5365,109800.0
2007-11-16 11:30:00,27.66,27.76,27.65,27.75,182600.0,14.5365,14.5891,14.5313,14.5838,182600.0
2007-11-16 11:40:00,27.76,27.81,27.73,27.78,105100.0,14.5891,14.6154,14.5733,14.5996,105100.0
2007-11-16 11:50:00,27.78,27.87,27.76,27.79,113100.0,14.5996,14.6469,14.5891,14.6049,113100.0
2007-11-16 12:00:00,27.79,27.87,27.78,27.87,97800.0,14.6049,14.6469,14.5996,14.6469,97800.0
2007-11-16 12:10:00,27.87,27.94,27.86,27.9,91200.0,14.6469,14.6837,14.6417,14.6627,91200.0
2007-11-16 12:20:00,27.9,27.9,27.83,27.83,71700.0,14.6627,14.6627,14.6259,14.6259,71700.0
2007-11-16 12:30:00,27.83,27.86,27.8,27.82,73400.0,14.6259,14.6417,14.6101,14.6206,73400.0
2007-11-16 12:40:00,27.83,27.84,27.72,27.73,99100.0,14.6259,14.6311,14.5681,14.5733,99100.0
2007-11-16 12:50:00,27.73,27.8,27.73,27.77,81000.0,14.5733,14.6101,14.5733,14.5944,81000.0
2007-11-16 13:00:00,27.77,27.86,27.77,27.86,79200.0,14.5944,14.6417,14.5944,14.6417,79200.0
2007-11-16 13:10:00,27.86,27.87,27.82,27.83,52400.0,14.6417,14.6469,14.6206,14.6259,52400.0
2007-11-16 13:20:00,27.82,27.84,27.73,27.78,69700.0,14.6206,14.6311,14.5733,14.5996,69700.0
2007-11-16 13:30:00,27.78,27.84,27.78,27.81,96900.0,14.5996,14.6311,14.5996,14.6154,96900.0
2007-11-16 13:40:00,27.81,27.89,27.8,27.89,125600.0,14.6154,14.6574,14.6101,14.6574,125600.0
2007-11-16 13:50:00,27.88,27.89,27.76,27.78,152100.0,14.6522,14.6574,14.5891,14.5996,152100.0
2007-11-16 14:00:00,27.78,27.79,27.63,27.67,181900.0,14.5996,14.6049,14.5208,14.5418,181900.0
2007-11-16 14:10:00,27.67,27.73,27.56,27.6,229300.0,14.5418,14.5733,14.484,14.505,229300.0
2007-11-16 14:20:00,27.61,27.68,27.6,27.66,166600.0,14.5103,14.5471,14.505,14.5365,166600.0
2007-11-16 14:30:00,27.66,27.71,27.52,27.55,196300.0,14.5365,14.5628,14.463,14.4787,196300.0
2007-11-16 14:40:00,27.55,27.57,27.51,27.54,191100.0,14.4787,14.4892,14.4577,14.4735,191100.0
2007-11-16 14:50:00,27.54,27.57,27.49,27.55,418200.0,14.4735,14.4892,14.4472,14.4787,418200.0
2007-11-16 15:00:00,27.55,27.62,27.51,27.6,269300.0,14.4787,14.5155,14.4577,14.505,269300.0
2007-11-16 15:10:00,27.61,27.63,27.53,27.55,354300.0,14.5103,14.5208,14.4682,14.4787,354300.0
2007-11-16 15:20:00,27.56,27.61,27.54,27.55,317100.0,14.484,14.5103,14.4735,14.4787,317100.0
2007-11-16 15:30:00,27.55,27.59,27.54,27.56,306000.0,14.4787,14.4998,14.4735,14.484,306000.0
2007-11-16 15:40:00,27.56,27.72,27.55,27.69,495600.0,14.484,14.5681,14.4787,14.5523,495600.0
2007-11-16 15:50:00,27.72,27.83,27.68,27.77,794200.0,14.5681,14.6259,14.5471,14.5944,794200.0
2007-11-19 09:30:00,27.56,28.07,27.56,27.97,662900.0,14.484,14.752,14.484,14.6995,662900.0
2007-11-19 09:40:00,27.96,28.22,27.94,28.2,639300.0,14.6942,14.8308,14.6837,14.8203,639300.0
2007-11-19 09:50:00,28.19,28.22,28.1,28.15,654400.0,14.8151,14.8308,14.7678,14.7941,654400.0
2007-11-19 10:00:00,28.15,28.22,28.15,28.22,266700.0,14.7941,14.8308,14.7941,14.8308,266700.0
2007-11-19 10:10:00,28.21,28.28,28.21,28.28,293700.0,14.8256,14.8624,14.8256,14.8624,293700.0
2007-11-19 10:20:00,28.27,28.45,28.27,28.39,478100.0,14.8571,14.9517,14.8571,14.9202,478100.0
2007-11-19 10:30:00,28.39,28.4,28.15,28.24,501100.0,14.9202,14.9254,14.7941,14.8414,501100.0
2007-11-19 10:40:00,28.24,28.28,28.22,28.23,314300.0,14.8414,14.8624,14.8308,14.8361,314300.0
2007-11-19 10:50:00,28.24,28.24,28.1,28.2,323100.0,14.8414,14.8414,14.7678,14.8203,323100.0
2007-11-19 11:00:00,28.2,28.22,27.98,28.08,1321000.0,14.8203,14.8308,14.7047,14.7573,1321000.0
2007-11-19 11:10:00,28.09,28.2,28.08,28.18,328400.0,14.7625,14.8203,14.7573,14.8098,328400.0
2007-11-19 11:20:00,28.18,28.21,28.1,28.1,400400.0,14.8098,14.8256,14.7678,14.7678,400400.0
2007-11-19 11:30:00,28.1,28.13,28.08,28.1,280900.0,14.7678,14.7836,14.7573,14.7678,280900.0
2007-11-19 11:40:00,28.1,28.16,28.1,28.15,150700.0,14.7678,14.7993,14.7678,14.7941,150700.0
2007-11-19 11:50:00,28.15,28.22,28.13,28.16,421400.0,14.7941,14.8308,14.7836,14.7993,421400.0
2007-11-19 12:00:00,28.15,28.3,28.15,28.29,243300.0,14.7941,14.8729,14.7941,14.8676,243300.0
2007-11-19 12:10:00,28.29,28.32,28.24,28.29,299800.0,14.8676,14.8834,14.8414,14.8676,299800.0
2007-11-19 12:20:00,28.3,28.31,28.29,28.3,99800.0,14.8729,14.8781,14.8676,14.8729,99800.0
2007-11-19 12:30:00,28.3,28.32,28.3,28.3,92600.0,14.8729,14.8834,14.8729,14.8729,92600.0
2007-11-19 12:40:00,28.3,28.32,28.25,28.26,112000.0,14.8729,14.8834,14.8466,14.8519,112000.0
2007-11-19 12:50:00,28.26,28.26,28.18,28.25,233400.0,14.8519,14.8519,14.8098,14.8466,233400.0
2007-11-19 13:00:00,28.25,28.29,28.18,28.25,308000.0,14.8466,14.8676,14.8098,14.8466,308000.0
2007-11-19 13:10:00,28.25,28.28,28.15,28.21,212500.0,14.8466,14.8624,14.7941,14.8256,212500.0
2007-11-19 13:20:00,28.21,28.24,28.15,28.24,197100.0,14.8256,14.8414,14.7941,14.8414,197100.0
2007-11-19 13:30:00,28.24,28.26,28.19,28.26,140600.0,14.8414,14.8519,14.8151,14.8519,140600.0
2007-11-19 13:40:00,28.26,28.26,28.19,28.19,182200.0,14.8519,14.8519,14.8151,14.8151,182200.0
2007-11-19 13:50:00,28.19,28.21,28.15,28.18,225200.0,14.8151,14.8256,14.7941,14.8098,225200.0
2007-11-19 14:00:00,28.18,28.2,28.16,28.2,191500.0,14.8098,14.8203,14.7993,14.8203,191500.0
2007-11-19 14:10:00,28.2,28.24,28.17,28.21,222400.0,14.8203,14.8414,14.8046,14.8256,222400.0
2007-11-19 14:20:00,28.21,28.25,28.17,28.2,242400.0,14.8256,14.8466,14.8046,14.8203,242400.0
2007-11-19 14:30:00,28.21,28.21,28.18,28.2,156400.0,14.8256,14.8256,14.8098,14.8203,156400.0
2007-11-19 14:40:00,28.21,28.29,28.2,28.25,257400.0,14.8256,14.8676,14.8203,14.8466,257400.0
2007-11-19 14:50:00,28.26,28.26,28.19,28.2,126300.0,14.8519,14.8519,14.8151,14.8203,126300.0
2007-11-19 15:00:00,28.19,28.2,28.13,28.13,285500.0,14.8151,14.8203,14.7836,14.7836,285500.0
2007-11-19 15:10:00,28.13,28.15,28.1,28.12,390900.0,14.7836,14.7941,14.7678,14.7783,390900.0
2007-11-19 15:20:00,28.11,28.2,28.11,28.11,576900.0,14.773,14.8203,14.773,14.773,576900.0
2007-11-19 15:30:00,28.11,28.13,28.05,28.05,560600.0,14.773,14.7836,14.7415,14.7415,560600.0
2007-11-19 15:40:00,28.05,28.11,28.01,28.07,806000.0,14.7415,14.773,14.7205,14.752,806000.0
2007-11-19 15:50:00,28.07,28.09,28.03,28.07,1106900.0,14.752,14.7625,14.731,14.752,1106900.0
2007-11-20 09:30:00,28.13,28.21,27.89,27.97,538700.0,14.7836,14.8256,14.6574,14.6995,538700.0
2007-11-20 09:40:00,27.98,28.11,27.97,28.06,348400.0,14.7047,14.773,14.6995,14.7468,348400.0
2007-11-20 09:50:00,28.05,28.18,28.05,28.16,300300.0,14.7415,14.8098,14.7415,14.7993,300300.0
2007-11-20 10:00:00,28.16,28.21,28.16,28.2,365800.0,14.7993,14.8256,14.7993,14.8203,365800.0
2007-11-20 10:10:00,28.21,28.3,28.19,28.29,437900.0,14.8256,14.8729,14.8151,14.8676,437900.0
2007-11-20 10:20:00,28.29,28.3,28.24,28.29,299300.0,14.8676,14.8729,14.8414,14.8676,299300.0
2007-11-20 10:30:00,28.29,28.4,28.27,28.34,600300.0,14.8676,14.9254,14.8571,14.8939,600300.0
2007-11-20 10:40:00,28.34,28.48,28.33,28.47,264100.0,14.8939,14.9675,14.8887,14.9622,264100.0
2007-11-20 10:50:00,28.46,28.46,28.35,28.36,197600.0,14.957,14.957,14.8992,14.9044,197600.0
2007-11-20 11:00:00,28.36,28.45,28.35,28.44,226000.0,14.9044,14.9517,14.8992,14.9465,226000.0
2007-11-20 11:10:00,28.44,28.47,28.43,28.46,204800.0,14.9465,14.9622,14.9412,14.957,204800.0
2007-11-20 11:20:00,28.46,28.47,28.36,28.37,165200.0,14.957,14.9622,14.9044,14.9097,165200.0
2007-11-20 11:30:00,28.38,28.45,28.35,28.45,131500.0,14.9149,14.9517,14.8992,14.9517,131500.0
2007-11-20 11:40:00,28.44,28.45,28.37,28.39,126500.0,14.9465,14.9517,14.9097,14.9202,126500.0
2007-11-20 11:50:00,28.39,28.41,28.35,28.35,104900.0,14.9202,14.9307,14.8992,14.8992,104900.0
2007-11-20 12:00:00,28.36,28.36,28.3,28.33,144400.0,14.9044,14.9044,14.8729,14.8887,144400.0
2007-11-20 12:10:00,28.33,28.35,28.26,28.35,144700.0,14.8887,14.8992,14.8519,14.8992,144700.0
2007-11-20 12:20:00,28.34,28.39,28.34,28.37,154600.0,14.8939,14.9202,14.8939,14.9097,154600.0
2007-11-20 12:30:00,28.37,28.38,28.31,28.32,158500.0,14.9097,14.9149,14.8781,14.8834,158500.0
2007-11-20 12:40:00,28.32,28.34,28.24,28.33,156000.0,14.8834,14.8939,14.8414,14.8887,156000.0
2007-11-20 12:50:00,28.32,28.36,28.31,28.34,119600.0,14.8834,14.9044,14.8781,14.8939,119600.0
2007-11-20 13:00:00,28.33,28.34,28.21,28.22,244500.0,14.8887,14.8939,14.8256,14.8308,244500.0
2007-11-20 13:10:00,28.22,28.29,28.19,28.26,237100.0,14.8308,14.8676,14.8151,14.8519,237100.0
2007-11-20 13:20:00,28.26,28.32,28.21,28.24,354100.0,14.8519,14.8834,14.8256,14.8414,354100.0
2007-11-20 13:30:00,28.24,28.32,28.23,28.31,270300.0,14.8414,14.8834,14.8361,14.8781,270300.0
2007-11-20 13:40:00,28.31,28.37,28.31,28.31,186800.0,14.8781,14.9097,14.8781,14.8781,186800.0
2007-11-20 13:50:00,28.32,28.32,28.27,28.27,183800.0,14.8834,14.8834,14.8571,14.8571,183800.0
2007-11-20 14:00:00,28.27,28.32,28.2,28.24,369400.0,14.8571,14.8834,14.8203,14.8414,369400.0
2007-11-20 14:10:00,28.23,28.26,28.19,28.22,212100.0,14.8361,14.8519,14.8151,14.8308,212100.0
2007-11-20 14:20:00,28.23,28.26,28.07,28.13,264500.0,14.8361,14.8519,14.752,14.7836,264500.0
2007-11-20 14:30:00,28.12,28.23,28.12,28.17,479200.0,14.7783,14.8361,14.7783,14.8046,479200.0
2007-11-20 14:40:00,28.17,28.17,28.08,28.1,511300.0,14.8046,14.8046,14.7573,14.7678,511300.0
2007-11-20 14:50:00,28.11,28.13,28.03,28.03,423600.0,14.773,14.7836,14.731,14.731,423600.0
2007-11-20 15:00:00,28.04,28.04,27.93,27.99,753300.0,14.7363,14.7363,14.6784,14.71,753300.0
2007-11-20 15:10:00,27.99,28.03,27.93,27.93,359000.0,14.71,14.731,14.6784,14.6784,359000.0
2007-11-20 15:20:00,27.93,28.07,27.91,28.02,605000.0,14.6784,14.752,14.6679,14.7257,605000.0
2007-11-20 15:30:00,28.03,28.19,28.0,28.11,490500.0,14.731,14.8151,14.7152,14.773,490500.0
2007-11-20 15:40:00,28.11,28.25,28.07,28.1,735400.0,14.773,14.8466,14.752,14.7678,735400.0
2007-11-20 15:50:00,28.11,28.16,27.99,28.1,1030400.0,14.773,14.7993,14.71,14.7678,1030400.0
2007-11-21 09:30:00,28.02,28.05,27.76,27.77,400900.0,14.7257,14.7415,14.5891,14.5944,400900.0
2007-11-21 09:40:00,27.77,27.77,27.59,27.61,422100.0,14.5944,14.5944,14.4998,14.5103,422100.0
2007-11-21 09:50:00,27.62,27.78,27.59,27.73,316400.0,14.5155,14.5996,14.4998,14.5733,316400.0
2007-11-21 10:00:00,27.73,27.76,27.63,27.66,230300.0,14.5733,14.5891,14.5208,14.5365,230300.0
2007-11-21 10:10:00,27.66,27.66,27.57,27.57,359500.0,14.5365,14.5365,14.4892,14.4892,359500.0
2007-11-21 10:20:00,27.57,27.63,27.55,27.62,509800.0,14.4892,14.5208,14.4787,14.5155,509800.0
2007-11-21 10:30:00,27.62,27.62,27.53,27.53,477400.0,14.5155,14.5155,14.4682,14.4682,477400.0
2007-11-21 10:40:00,27.53,27.53,27.47,27.47,207000.0,14.4682,14.4682,14.4367,14.4367,207000.0
2007-11-21 10:50:00,27.47,27.48,27.34,27.38,530300.0,14.4367,14.4419,14.3684,14.3894,530300.0
2007-11-21 11:00:00,27.38,27.64,27.35,27.58,640400.0,14.3894,14.526,14.3736,14.4945,640400.0
2007-11-21 11:10:00,27.58,27.64,27.56,27.58,394800.0,14.4945,14.526,14.484,14.4945,394800.0
2007-11-21 11:20:00,27.59,27.59,27.49,27.52,243700.0,14.4998,14.4998,14.4472,14.463,243700.0
2007-11-21 11:30:00,27.52,27.53,27.39,27.46,469700.0,14.463,14.4682,14.3946,14.4314,469700.0
2007-11-21 11:40:00,27.46,27.52,27.44,27.5,202300.0,14.4314,14.463,14.4209,14.4525,202300.0
2007-11-21 11:50:00,27.5,27.51,27.44,27.48,201900.0,14.4525,14.4577,14.4209,14.4419,201900.0
2007-11-21 12:00:00,27.48,27.56,27.48,27.52,260400.0,14.4419,14.484,14.4419,14.463,260400.0
2007-11-21 12:10:00,27.53,27.53,27.49,27.51,200600.0,14.4682,14.4682,14.4472,14.4577,200600.0
2007-11-21 12:20:00,27.51,27.57,27.48,27.56,178300.0,14.4577,14.4892,14.4419,14.484,178300.0
2007-11-21 12:30:00,27.56,27.73,27.56,27.71,194400.0,14.484,14.5733,14.484,14.5628,194400.0
2007-11-21 12:40:00,27.71,27.77,27.66,27.68,327200.0,14.5628,14.5944,14.5365,14.5471,327200.0
2007-11-21 12:50:00,27.67,27.78,27.65,27.74,169300.0,14.5418,14.5996,14.5313,14.5786,169300.0
2007-11-21 13:00:00,27.74,27.8,27.62,27.66,375800.0,14.5786,14.6101,14.5155,14.5365,375800.0
2007-11-21 13:10:00,27.67,27.68,27.55,27.55,297700.0,14.5418,14.5471,14.4787,14.4787,297700.0
2007-11-21 13:20:00,27.56,27.58,27.55,27.55,230500.0,14.484,14.4945,14.4787,14.4787,230500.0
2007-11-21 13:30:00,27.56,27.59,27.53,27.56,154700.0,14.484,14.4998,14.4682,14.484,154700.0
2007-11-21 13:40:00,27.56,27.64,27.53,27.63,260100.0,14.484,14.526,14.4682,14.5208,260100.0
2007-11-21 13:50:00,27.63,27.67,27.61,27.66,217200.0,14.5208,14.5418,14.5103,14.5365,217200.0
2007-11-21 14:00:00,27.66,27.72,27.56,27.66,191000.0,14.5365,14.5681,14.484,14.5365,191000.0
2007-11-21 14:10:00,27.67,27.74,27.65,27.73,160400.0,14.5418,14.5786,14.5313,14.5733,160400.0
2007-11-21 14:20:00,27.74,27.76,27.69,27.72,177800.0,14.5786,14.5891,14.5523,14.5681,177800.0
2007-11-21 14:30:00,27.72,27.78,27.72,27.73,90400.0,14.5681,14.5996,14.5681,14.5733,90400.0
2007-11-21 14:40:00,27.73,27.73,27.66,27.69,157500.0,14.5733,14.5733,14.5365,14.5523,157500.0
2007-11-21 14:50:00,27.68,27.8,27.68,27.77,220700.0,14.5471,14.6101,14.5471,14.5944,220700.0
2007-11-21 15:00:00,27.77,27.78,27.58,27.64,434600.0,14.5944,14.5996,14.4945,14.526,434600.0
2007-11-21 15:10:00,27.64,27.64,27.56,27.61,398100.0,14.526,14.526,14.484,14.5103,398100.0
2007-11-21 15:20:00,27.61,27.7,27.6,27.65,452100.0,14.5103,14.5576,14.505,14.5313,452100.0
2007-11-21 15:30:00,27.65,27.66,27.61,27.63,280700.0,14.5313,14.5365,14.5103,14.5208,280700.0
2007-11-21 15:40:00,27.63,27.63,27.54,27.59,503100.0,14.5208,14.5208,14.4735,14.4998,503100.0
2007-11-21 15:50:00,27.58,27.59,27.44,27.44,946700.0,14.4945,14.4998,14.4209,14.4209,946700.0
2007-11-23 09:30:00,27.8,28.16,27.75,28.01,553200.0,14.6101,14.7993,14.5838,14.7205,553200.0
2007-11-23 09:40:00,28.01,28.08,27.92,28.02,422000.0,14.7205,14.7573,14.6732,14.7257,422000.0
2007-11-23 09:50:00,28.02,28.05,27.97,27.99,240300.0,14.7257,14.7415,14.6995,14.71,240300.0
2007-11-23 10:00:00,27.99,28.1,27.99,28.09,179800.0,14.71,14.7678,14.71,14.7625,179800.0
2007-11-23 10:10:00,28.1,28.23,28.09,28.16,254600.0,14.7678,14.8361,14.7625,14.7993,254600.0
2007-11-23 10:20:00,28.17,28.18,28.07,28.09,226800.0,14.8046,14.8098,14.752,14.7625,226800.0
2007-11-23 10:30:00,28.09,28.13,28.06,28.13,123200.0,14.7625,14.7836,14.7468,14.7836,123200.0
2007-11-23 10:40:00,28.13,28.17,28.1,28.1,114500.0,14.7836,14.8046,14.7678,14.7678,114500.0
2007-11-23 10:50:00,28.1,28.12,28.06,28.1,334700.0,14.7678,14.7783,14.7468,14.7678,334700.0
2007-11-23 11:00:00,28.1,28.17,28.08,28.08,137800.0,14.7678,14.8046,14.7573,14.7573,137800.0
2007-11-23 11:10:00,28.08,28.1,28.08,28.08,69000.0,14.7573,14.7678,14.7573,14.7573,69000.0
2007-11-23 11:20:00,28.07,28.07,27.99,28.01,114300.0,14.752,14.752,14.71,14.7205,114300.0
2007-11-23 11:30:00,28.02,28.08,28.01,28.07,107100.0,14.7257,14.7573,14.7205,14.752,107100.0
2007-11-23 11:40:00,28.07,28.09,28.03,28.03,120800.0,14.752,14.7625,14.731,14.731,120800.0
2007-11-23 11:50:00,28.03,28.05,28.0,28.01,144500.0,14.731,14.7415,14.7152,14.7205,144500.0
2007-11-23 12:00:00,28.01,28.05,28.0,28.04,108400.0,14.7205,14.7415,14.7152,14.7363,108400.0
2007-11-23 12:10:00,28.05,28.1,28.05,28.1,178600.0,14.7415,14.7678,14.7415,14.7678,178600.0
2007-11-23 12:20:00,28.09,28.11,28.0,28.0,407700.0,14.7625,14.773,14.7152,14.7152,407700.0
2007-11-23 12:30:00,28.01,28.05,27.98,27.99,1391600.0,14.7205,14.7415,14.7047,14.71,1391600.0
2007-11-23 12:40:00,27.99,28.04,27.98,27.99,556400.0,14.71,14.7363,14.7047,14.71,556400.0
2007-11-23 12:50:00,28.0,28.05,27.85,28.05,871200.0,14.7152,14.7415,14.6364,14.7415,871200.0
2007-11-26 09:30:00,28.03,28.04,27.85,27.98,303300.0,14.731,14.7363,14.6364,14.7047,303300.0
2007-11-26 09:40:00,27.97,28.11,27.95,28.09,396000.0,14.6995,14.773,14.689,14.7625,396000.0
2007-11-26 09:50:00,28.09,28.2,27.92,28.19,395700.0,14.7625,14.8203,14.6732,14.8151,395700.0
2007-11-26 10:00:00,28.2,28.21,28.07,28.09,346500.0,14.8203,14.8256,14.752,14.7625,346500.0
2007-11-26 10:10:00,28.09,28.13,28.0,28.0,271000.0,14.7625,14.7836,14.7152,14.7152,271000.0
2007-11-26 10:20:00,28.0,28.04,27.9,27.9,422300.0,14.7152,14.7363,14.6627,14.6627,422300.0
2007-11-26 10:30:00,27.9,28.01,27.89,27.93,258100.0,14.6627,14.7205,14.6574,14.6784,258100.0
2007-11-26 10:40:00,27.93,28.05,27.93,27.99,237900.0,14.6784,14.7415,14.6784,14.71,237900.0
2007-11-26 10:50:00,27.99,28.0,27.86,27.87,235700.0,14.71,14.7152,14.6417,14.6469,235700.0
2007-11-26 11:00:00,27.86,28.06,27.86,28.05,294600.0,14.6417,14.7468,14.6417,14.7415,294600.0
2007-11-26 11:10:00,28.05,28.07,28.03,28.07,153200.0,14.7415,14.752,14.731,14.752,153200.0
2007-11-26 11:20:00,28.07,28.15,28.04,28.09,202300.0,14.752,14.7941,14.7363,14.7625,202300.0
2007-11-26 11:30:00,28.09,28.16,28.08,28.15,140300.0,14.7625,14.7993,14.7573,14.7941,140300.0
2007-11-26 11:40:00,28.16,28.22,28.15,28.2,207400.0,14.7993,14.8308,14.7941,14.8203,207400.0
2007-11-26 11:50:00,28.2,28.24,28.17,28.19,126100.0,14.8203,14.8414,14.8046,14.8151,126100.0
2007-11-26 12:00:00,28.19,28.22,28.12,28.13,180700.0,14.8151,14.8308,14.7783,14.7836,180700.0
2007-11-26 12:10:00,28.14,28.15,28.03,28.04,109900.0,14.7888,14.7941,14.731,14.7363,109900.0
2007-11-26 12:20:00,28.04,28.13,28.03,28.11,379900.0,14.7363,14.7836,14.731,14.773,379900.0
2007-11-26 12:30:00,28.11,28.14,28.03,28.04,127700.0,14.773,14.7888,14.731,14.7363,127700.0
2007-11-26 12:40:00,28.04,28.09,28.03,28.09,142300.0,14.7363,14.7625,14.731,14.7625,142300.0
2007-11-26 12:50:00,28.08,28.09,28.02,28.07,78500.0,14.7573,14.7625,14.7257,14.752,78500.0
2007-11-26 13:00:00,28.08,28.09,28.02,28.02,70000.0,14.7573,14.7625,14.7257,14.7257,70000.0
2007-11-26 13:10:00,28.02,28.04,28.0,28.03,159700.0,14.7257,14.7363,14.7152,14.731,159700.0
2007-11-26 13:20:00,28.03,28.03,27.98,27.99,85700.0,14.731,14.731,14.7047,14.71,85700.0
2007-11-26 13:30:00,27.99,28.05,27.96,28.03,124100.0,14.71,14.7415,14.6942,14.731,124100.0
2007-11-26 13:40:00,28.04,28.04,27.89,27.91,119100.0,14.7363,14.7363,14.6574,14.6679,119100.0
2007-11-26 13:50:00,27.91,27.92,27.84,27.85,325400.0,14.6679,14.6732,14.6311,14.6364,325400.0
2007-11-26 14:00:00,27.85,27.9,27.82,27.86,134600.0,14.6364,14.6627,14.6206,14.6417,134600.0
2007-11-26 14:10:00,27.86,27.94,27.82,27.94,135600.0,14.6417,14.6837,14.6206,14.6837,135600.0
2007-11-26 14:20:00,27.94,27.99,27.93,27.99,103500.0,14.6837,14.71,14.6784,14.71,103500.0
2007-11-26 14:30:00,27.97,28.05,27.96,28.02,251400.0,14.6995,14.7415,14.6942,14.7257,251400.0
2007-11-26 14:40:00,28.02,28.02,27.89,27.89,177900.0,14.7257,14.7257,14.6574,14.6574,177900.0
2007-11-26 14:50:00,27.89,27.89,27.79,27.81,272800.0,14.6574,14.6574,14.6049,14.6154,272800.0
2007-11-26 15:00:00,27.81,27.83,27.74,27.76,248100.0,14.6154,14.6259,14.5786,14.5891,248100.0
2007-11-26 15:10:00,27.76,27.81,27.69,27.76,433700.0,14.5891,14.6154,14.5523,14.5891,433700.0
2007-11-26 15:20:00,27.76,27.78,27.68,27.74,369700.0,14.5891,14.5996,14.5471,14.5786,369700.0
2007-11-26 15:30:00,27.74,27.82,27.73,27.75,382900.0,14.5786,14.6206,14.5733,14.5838,382900.0
2007-11-26 15:40:00,27.76,27.78,27.65,27.71,649100.0,14.5891,14.5996,14.5313,14.5628,649100.0
2007-11-26 15:50:00,27.71,27.72,27.57,27.57,1211100.0,14.5628,14.5681,14.4892,14.4892,1211100.0
2007-11-27 09:30:00,27.8,28.08,27.62,27.82,385800.0,14.6101,14.7573,14.5155,14.6206,385800.0
2007-11-27 09:40:00,27.82,27.97,27.78,27.94,318800.0,14.6206,14.6995,14.5996,14.6837,318800.0
2007-11-27 09:50:00,27.94,28.02,27.9,27.98,289200.0,14.6837,14.7257,14.6627,14.7047,289200.0
2007-11-27 10:00:00,27.98,27.98,27.89,27.93,312700.0,14.7047,14.7047,14.6574,14.6784,312700.0
2007-11-27 10:10:00,27.93,27.93,27.77,27.78,291500.0,14.6784,14.6784,14.5944,14.5996,291500.0
2007-11-27 10:20:00,27.78,27.93,27.77,27.85,285100.0,14.5996,14.6784,14.5944,14.6364,285100.0
2007-11-27 10:30:00,27.85,27.91,27.84,27.9,196600.0,14.6364,14.6679,14.6311,14.6627,196600.0
2007-11-27 10:40:00,27.9,27.97,27.88,27.97,237300.0,14.6627,14.6995,14.6522,14.6995,237300.0
2007-11-27 10:50:00,27.97,28.06,27.97,28.0,386100.0,14.6995,14.7468,14.6995,14.7152,386100.0
2007-11-27 11:00:00,28.01,28.02,27.87,27.89,211700.0,14.7205,14.7257,14.6469,14.6574,211700.0
2007-11-27 11:10:00,27.88,27.92,27.87,27.9,162200.0,14.6522,14.6732,14.6469,14.6627,162200.0
2007-11-27 11:20:00,27.91,27.92,27.86,27.89,192300.0,14.6679,14.6732,14.6417,14.6574,192300.0
2007-11-27 11:30:00,27.88,27.95,27.87,27.93,148400.0,14.6522,14.689,14.6469,14.6784,148400.0
2007-11-27 11:40:00,27.93,27.95,27.88,27.92,218700.0,14.6784,14.689,14.6522,14.6732,218700.0
2007-11-27 11:50:00,27.93,27.95,27.9,27.95,107200.0,14.6784,14.689,14.6627,14.689,107200.0
2007-11-27 12:00:00,27.94,27.97,27.94,27.96,136800.0,14.6837,14.6995,14.6837,14.6942,136800.0
2007-11-27 12:10:00,27.96,28.01,27.92,28.0,226900.0,14.6942,14.7205,14.6732,14.7152,226900.0
2007-11-27 12:20:00,28.0,28.03,27.96,28.02,503000.0,14.7152,14.731,14.6942,14.7257,503000.0
2007-11-27 12:30:00,28.02,28.14,28.02,28.14,201400.0,14.7257,14.7888,14.7257,14.7888,201400.0
2007-11-27 12:40:00,28.14,28.2,28.11,28.18,215100.0,14.7888,14.8203,14.773,14.8098,215100.0
2007-11-27 12:50:00,28.18,28.19,28.1,28.11,220800.0,14.8098,14.8151,14.7678,14.773,220800.0
2007-11-27 13:00:00,28.1,28.12,28.06,28.07,114700.0,14.7678,14.7783,14.7468,14.752,114700.0
2007-11-27 13:10:00,28.08,28.09,28.05,28.06,178800.0,14.7573,14.7625,14.7415,14.7468,178800.0
2007-11-27 13:20:00,28.06,28.13,28.05,28.08,239400.0,14.7468,14.7836,14.7415,14.7573,239400.0
2007-11-27 13:30:00,28.09,28.14,28.08,28.14,131900.0,14.7625,14.7888,14.7573,14.7888,131900.0
2007-11-27 13:40:00,28.13,28.15,28.08,28.08,177700.0,14.7836,14.7941,14.7573,14.7573,177700.0
2007-11-27 13:50:00,28.09,28.11,28.02,28.08,210800.0,14.7625,14.773,14.7257,14.7573,210800.0
2007-11-27 14:00:00,28.07,28.09,28.0,28.06,1167200.0,14.752,14.7625,14.7152,14.7468,1167200.0
2007-11-27 14:10:00,28.05,28.1,28.05,28.06,493000.0,14.7415,14.7678,14.7415,14.7468,493000.0
2007-11-27 14:20:00,28.07,28.13,28.03,28.12,263300.0,14.752,14.7836,14.731,14.7783,263300.0
2007-11-27 14:30:00,28.11,28.12,27.95,28.0,313700.0,14.773,14.7783,14.689,14.7152,313700.0
2007-11-27 14:40:00,28.0,28.03,27.88,27.92,386600.0,14.7152,14.731,14.6522,14.6732,386600.0
2007-11-27 14:50:00,27.91,27.97,27.91,27.93,185000.0,14.6679,14.6995,14.6679,14.6784,185000.0
2007-11-27 15:00:00,27.93,27.98,27.93,27.97,309500.0,14.6784,14.7047,14.6784,14.6995,309500.0
2007-11-27 15:10:00,27.96,28.08,27.96,28.05,316300.0,14.6942,14.7573,14.6942,14.7415,316300.0
2007-11-27 15:20:00,28.05,28.11,27.91,27.92,379500.0,14.7415,14.773,14.6679,14.6732,379500.0
2007-11-27 15:30:00,27.92,28.13,27.92,28.09,544700.0,14.6732,14.7836,14.6732,14.7625,544700.0
2007-11-27 15:40:00,28.1,28.15,28.03,28.08,621600.0,14.7678,14.7941,14.731,14.7573,621600.0
2007-11-27 15:50:00,28.07,28.17,28.07,28.15,980400.0,14.752,14.8046,14.752,14.7941,980400.0
2007-11-28 09:30:00,28.39,28.39,28.14,28.23,568000.0,14.9202,14.9202,14.7888,14.8361,568000.0
2007-11-28 09:40:00,28.23,28.29,28.16,28.24,364800.0,14.8361,14.8676,14.7993,14.8414,364800.0
2007-11-28 09:50:00,28.24,28.31,28.23,28.25,340200.0,14.8414,14.8781,14.8361,14.8466,340200.0
2007-11-28 10:00:00,28.25,28.61,28.24,28.4,366300.0,14.8466,15.0358,14.8414,14.9254,366300.0
2007-11-28 10:10:00,28.41,28.42,28.28,28.38,589400.0,14.9307,14.936,14.8624,14.9149,589400.0
2007-11-28 10:20:00,28.38,28.52,28.37,28.46,683400.0,14.9149,14.9885,14.9097,14.957,683400.0
2007-11-28 10:30:00,28.47,28.65,28.46,28.63,526500.0,14.9622,15.0568,14.957,15.0463,526500.0
2007-11-28 10:40:00,28.63,28.69,28.55,28.68,572500.0,15.0463,15.0779,15.0043,15.0726,572500.0
2007-11-28 10:50:00,28.68,28.74,28.68,28.72,401000.0,15.0726,15.1041,15.0726,15.0936,401000.0
2007-11-28 11:00:00,28.73,28.76,28.7,28.71,613800.0,15.0989,15.1146,15.0831,15.0884,613800.0
2007-11-28 11:10:00,28.71,28.8,28.7,28.77,254900.0,15.0884,15.1357,15.0831,15.1199,254900.0
2007-11-28 11:20:00,28.78,28.78,28.62,28.75,443900.0,15.1252,15.1252,15.0411,15.1094,443900.0
2007-11-28 11:30:00,28.76,28.79,28.74,28.78,191800.0,15.1146,15.1304,15.1041,15.1252,191800.0
2007-11-28 11:40:00,28.78,28.79,28.73,28.74,294300.0,15.1252,15.1304,15.0989,15.1041,294300.0
2007-11-28 11:50:00,28.74,28.79,28.72,28.79,158000.0,15.1041,15.1304,15.0936,15.1304,158000.0
2007-11-28 12:00:00,28.79,28.84,28.75,28.8,306900.0,15.1304,15.1567,15.1094,15.1357,306900.0
2007-11-28 12:10:00,28.8,28.89,28.8,28.88,234600.0,15.1357,15.183,15.1357,15.1777,234600.0
2007-11-28 12:20:00,28.87,28.88,28.85,28.85,236800.0,15.1725,15.1777,15.1619,15.1619,236800.0
2007-11-28 12:30:00,28.86,28.9,28.85,28.87,136800.0,15.1672,15.1882,15.1619,15.1725,136800.0
2007-11-28 12:40:00,28.87,28.91,28.86,28.9,122600.0,15.1725,15.1935,15.1672,15.1882,122600.0
2007-11-28 12:50:00,28.91,28.96,28.9,28.94,166200.0,15.1935,15.2198,15.1882,15.2092,166200.0
2007-11-28 13:00:00,28.94,28.95,28.89,28.92,249200.0,15.2092,15.2145,15.183,15.1987,249200.0
2007-11-28 13:10:00,28.93,28.93,28.87,28.91,234900.0,15.204,15.204,15.1725,15.1935,234900.0
2007-11-28 13:20:00,28.92,28.95,28.91,28.93,207600.0,15.1987,15.2145,15.1935,15.204,207600.0
2007-11-28 13:30:00,28.93,28.95,28.93,28.94,219300.0,15.204,15.2145,15.204,15.2092,219300.0
2007-11-28 13:40:00,28.94,28.95,28.9,28.91,177700.0,15.2092,15.2145,15.1882,15.1935,177700.0
2007-11-28 13:50:00,28.92,29.0,28.91,28.98,367700.0,15.1987,15.2408,15.1935,15.2303,367700.0
2007-11-28 14:00:00,28.99,29.0,28.98,29.0,361200.0,15.2355,15.2408,15.2303,15.2408,361200.0
2007-11-28 14:10:00,29.0,29.02,28.99,29.01,224400.0,15.2408,15.2513,15.2355,15.246,224400.0
2007-11-28 14:20:00,29.01,29.02,28.99,29.0,197600.0,15.246,15.2513,15.2355,15.2408,197600.0
2007-11-28 14:30:00,29.0,29.0,28.96,28.98,246300.0,15.2408,15.2408,15.2198,15.2303,246300.0
2007-11-28 14:40:00,28.98,28.99,28.93,28.94,359000.0,15.2303,15.2355,15.204,15.2092,359000.0
2007-11-28 14:50:00,28.93,28.94,28.88,28.89,574900.0,15.204,15.2092,15.1777,15.183,574900.0
2007-11-28 15:00:00,28.89,28.91,28.88,28.88,314400.0,15.183,15.1935,15.1777,15.1777,314400.0
2007-11-28 15:10:00,28.88,28.98,28.88,28.93,566800.0,15.1777,15.2303,15.1777,15.204,566800.0
2007-11-28 15:20:00,28.93,29.0,28.92,29.0,300300.0,15.204,15.2408,15.1987,15.2408,300300.0
2007-11-28 15:30:00,29.0,29.01,28.97,29.01,529200.0,15.2408,15.246,15.225,15.246,529200.0
2007-11-28 15:40:00,29.02,29.05,29.01,29.02,1084800.0,15.2513,15.2671,15.246,15.2513,1084800.0
2007-11-28 15:50:00,29.02,29.22,28.99,29.15,2442000.0,15.2513,15.3564,15.2355,15.3196,2442000.0
2007-11-29 09:30:00,29.09,29.25,28.76,29.21,550800.0,15.2881,15.3722,15.1146,15.3511,550800.0
2007-11-29 09:40:00,29.21,29.25,29.03,29.04,344000.0,15.3511,15.3722,15.2565,15.2618,344000.0
2007-11-29 09:50:00,29.04,29.22,29.0,29.19,329100.0,15.2618,15.3564,15.2408,15.3406,329100.0
2007-11-29 10:00:00,29.19,29.25,29.1,29.11,314900.0,15.3406,15.3722,15.2933,15.2986,314900.0
2007-11-29 10:10:00,29.11,29.13,29.0,29.02,299900.0,15.2986,15.3091,15.2408,15.2513,299900.0
2007-11-29 10:20:00,29.02,29.07,29.01,29.04,316400.0,15.2513,15.2776,15.246,15.2618,316400.0
2007-11-29 10:30:00,29.03,29.05,29.01,29.02,205500.0,15.2565,15.2671,15.246,15.2513,205500.0
2007-11-29 10:40:00,29.03,29.09,29.02,29.09,188700.0,15.2565,15.2881,15.2513,15.2881,188700.0
2007-11-29 10:50:00,29.09,29.2,29.09,29.19,172500.0,15.2881,15.3459,15.2881,15.3406,172500.0
2007-11-29 11:00:00,29.19,29.23,29.1,29.22,438800.0,15.3406,15.3616,15.2933,15.3564,438800.0
2007-11-29 11:10:00,29.21,29.27,29.21,29.27,206100.0,15.3511,15.3827,15.3511,15.3827,206100.0
2007-11-29 11:20:00,29.26,29.4,29.23,29.39,370500.0,15.3774,15.451,15.3616,15.4457,370500.0
2007-11-29 11:30:00,29.39,29.5,29.38,29.49,436800.0,15.4457,15.5035,15.4405,15.4983,436800.0
2007-11-29 11:40:00,29.49,29.54,29.43,29.43,389000.0,15.4983,15.5246,15.4668,15.4668,389000.0
2007-11-29 11:50:00,29.42,29.43,29.33,29.35,409500.0,15.4615,15.4668,15.4142,15.4247,409500.0
2007-11-29 12:00:00,29.34,29.4,29.34,29.36,213100.0,15.4195,15.451,15.4195,15.43,213100.0
2007-11-29 12:10:00,29.36,29.37,29.33,29.33,121600.0,15.43,15.4352,15.4142,15.4142,121600.0
2007-11-29 12:20:00,29.33,29.34,29.28,29.3,236400.0,15.4142,15.4195,15.3879,15.3984,236400.0
2007-11-29 12:30:00,29.3,29.32,29.24,29.29,209500.0,15.3984,15.4089,15.3669,15.3932,209500.0
2007-11-29 12:40:00,29.29,29.34,29.26,29.29,194400.0,15.3932,15.4195,15.3774,15.3932,194400.0
2007-11-29 12:50:00,29.28,29.33,29.27,29.28,133500.0,15.3879,15.4142,15.3827,15.3879,133500.0
2007-11-29 13:00:00,29.28,29.3,29.22,29.26,184000.0,15.3879,15.3984,15.3564,15.3774,184000.0
2007-11-29 13:10:00,29.25,29.3,29.24,29.28,161400.0,15.3722,15.3984,15.3669,15.3879,161400.0
2007-11-29 13:20:00,29.29,29.32,29.27,29.31,131500.0,15.3932,15.4089,15.3827,15.4037,131500.0
2007-11-29 13:30:00,29.32,29.33,29.3,29.3,96500.0,15.4089,15.4142,15.3984,15.3984,96500.0
2007-11-29 13:40:00,29.3,29.35,29.28,29.34,307200.0,15.3984,15.4247,15.3879,15.4195,307200.0
2007-11-29 13:50:00,29.34,29.39,29.32,29.37,110600.0,15.4195,15.4457,15.4089,15.4352,110600.0
2007-11-29 14:00:00,29.38,29.39,29.32,29.34,148000.0,15.4405,15.4457,15.4089,15.4195,148000.0
2007-11-29 14:10:00,29.34,29.38,29.32,29.37,237600.0,15.4195,15.4405,15.4089,15.4352,237600.0
2007-11-29 14:20:00,29.37,29.41,29.36,29.41,248000.0,15.4352,15.4562,15.43,15.4562,248000.0
2007-11-29 14:30:00,29.41,29.42,29.35,29.38,326700.0,15.4562,15.4615,15.4247,15.4405,326700.0
2007-11-29 14:40:00,29.38,29.39,29.25,29.37,174400.0,15.4405,15.4457,15.3722,15.4352,174400.0
2007-11-29 14:50:00,29.37,29.39,29.35,29.37,150000.0,15.4352,15.4457,15.4247,15.4352,150000.0
2007-11-29 15:00:00,29.36,29.37,29.31,29.33,266500.0,15.43,15.4352,15.4037,15.4142,266500.0
2007-11-29 15:10:00,29.34,29.34,29.24,29.26,321700.0,15.4195,15.4195,15.3669,15.3774,321700.0
2007-11-29 15:20:00,29.26,29.3,29.25,29.3,311800.0,15.3774,15.3984,15.3722,15.3984,311800.0
2007-11-29 15:30:00,29.3,29.36,29.28,29.36,758900.0,15.3984,15.43,15.3879,15.43,758900.0
2007-11-29 15:40:00,29.36,29.47,29.34,29.44,657200.0,15.43,15.4878,15.4195,15.472,657200.0
2007-11-29 15:50:00,29.44,29.44,29.37,29.43,850000.0,15.472,15.472,15.4352,15.4668,850000.0
2007-11-30 09:30:00,29.69,29.76,29.41,29.49,933200.0,15.6034,15.6402,15.4562,15.4983,933200.0
2007-11-30 09:40:00,29.49,29.58,29.47,29.48,280000.0,15.4983,15.5456,15.4878,15.493,280000.0
2007-11-30 09:50:00,29.48,29.55,29.48,29.51,226600.0,15.493,15.5298,15.493,15.5088,226600.0
2007-11-30 10:00:00,29.51,29.62,29.48,29.59,283400.0,15.5088,15.5666,15.493,15.5508,283400.0
2007-11-30 10:10:00,29.59,29.6,29.47,29.52,214000.0,15.5508,15.5561,15.4878,15.5141,214000.0
2007-11-30 10:20:00,29.52,29.53,29.39,29.47,262000.0,15.5141,15.5193,15.4457,15.4878,262000.0
2007-11-30 10:30:00,29.48,29.51,29.45,29.5,975200.0,15.493,15.5088,15.4773,15.5035,975200.0
2007-11-30 10:40:00,29.49,29.53,29.46,29.51,202900.0,15.4983,15.5193,15.4825,15.5088,202900.0
2007-11-30 10:50:00,29.51,29.63,29.51,29.6,365900.0,15.5088,15.5719,15.5088,15.5561,365900.0
2007-11-30 11:00:00,29.59,29.61,29.5,29.51,197800.0,15.5508,15.5614,15.5035,15.5088,197800.0
2007-11-30 11:10:00,29.51,29.51,29.44,29.44,226700.0,15.5088,15.5088,15.472,15.472,226700.0
2007-11-30 11:20:00,29.45,29.59,29.44,29.58,302900.0,15.4773,15.5508,15.472,15.5456,302900.0
2007-11-30 11:30:00,29.58,29.58,29.54,29.57,158300.0,15.5456,15.5456,15.5246,15.5403,158300.0
2007-11-30 11:40:00,29.57,29.62,29.57,29.61,121400.0,15.5403,15.5666,15.5403,15.5614,121400.0
2007-11-30 11:50:00,29.61,29.64,29.59,29.61,151800.0,15.5614,15.5771,15.5508,15.5614,151800.0
2007-11-30 12:00:00,29.62,29.67,29.62,29.67,137900.0,15.5666,15.5929,15.5666,15.5929,137900.0
2007-11-30 12:10:00,29.67,29.68,29.66,29.66,104900.0,15.5929,15.5981,15.5876,15.5876,104900.0
2007-11-30 12:20:00,29.66,29.67,29.52,29.59,280000.0,15.5876,15.5929,15.5141,15.5508,280000.0
2007-11-30 12:30:00,29.58,29.59,29.53,29.59,99100.0,15.5456,15.5508,15.5193,15.5508,99100.0
2007-11-30 12:40:00,29.59,29.6,29.52,29.53,162700.0,15.5508,15.5561,15.5141,15.5193,162700.0
2007-11-30 12:50:00,29.53,29.54,29.49,29.54,82600.0,15.5193,15.5246,15.4983,15.5246,82600.0
2007-11-30 13:00:00,29.54,29.54,29.5,29.5,75100.0,15.5246,15.5246,15.5035,15.5035,75100.0
2007-11-30 13:10:00,29.51,29.53,29.5,29.53,88900.0,15.5088,15.5193,15.5035,15.5193,88900.0
2007-11-30 13:20:00,29.53,29.62,29.52,29.58,143100.0,15.5193,15.5666,15.5141,15.5456,143100.0
2007-11-30 13:30:00,29.59,29.62,29.57,29.62,101900.0,15.5508,15.5666,15.5403,15.5666,101900.0
2007-11-30 13:40:00,29.62,29.64,29.58,29.59,110200.0,15.5666,15.5771,15.5456,15.5508,110200.0
2007-11-30 13:50:00,29.58,29.59,29.57,29.59,50700.0,15.5456,15.5508,15.5403,15.5508,50700.0
2007-11-30 14:00:00,29.58,29.59,29.53,29.56,223400.0,15.5456,15.5508,15.5193,15.5351,223400.0
2007-11-30 14:10:00,29.56,29.59,29.55,29.59,85100.0,15.5351,15.5508,15.5298,15.5508,85100.0
2007-11-30 14:20:00,29.59,29.6,29.58,29.59,106400.0,15.5508,15.5561,15.5456,15.5508,106400.0
2007-11-30 14:30:00,29.59,29.63,29.58,29.63,257200.0,15.5508,15.5719,15.5456,15.5719,257200.0
2007-11-30 14:40:00,29.62,29.64,29.6,29.6,219400.0,15.5666,15.5771,15.5561,15.5561,219400.0
2007-11-30 14:50:00,29.6,29.67,29.6,29.67,297800.0,15.5561,15.5929,15.5561,15.5929,297800.0
2007-11-30 15:00:00,29.66,29.66,29.51,29.53,267800.0,15.5876,15.5876,15.5088,15.5193,267800.0
2007-11-30 15:10:00,29.54,29.55,29.45,29.5,326400.0,15.5246,15.5298,15.4773,15.5035,326400.0
2007-11-30 15:20:00,29.51,29.58,29.5,29.57,319100.0,15.5088,15.5456,15.5035,15.5403,319100.0
2007-11-30 15:30:00,29.57,29.58,29.52,29.54,317100.0,15.5403,15.5456,15.5141,15.5246,317100.0
2007-11-30 15:40:00,29.55,29.62,29.51,29.53,685000.0,15.5298,15.5666,15.5088,15.5193,685000.0
2007-11-30 15:50:00,29.53,29.63,29.52,29.6,979800.0,15.5193,15.5719,15.5141,15.5561,979800.0
2007-12-03 09:30:00,29.54,29.64,29.27,29.38,401900.0,15.5246,15.5771,15.3827,15.4405,401900.0
2007-12-03 09:40:00,29.4,29.44,29.3,29.39,217600.0,15.451,15.472,15.3984,15.4457,217600.0
2007-12-03 09:50:00,29.39,29.43,29.39,29.42,243600.0,15.4457,15.4668,15.4457,15.4615,243600.0
2007-12-03 10:00:00,29.41,29.43,29.26,29.27,232500.0,15.4562,15.4668,15.3774,15.3827,232500.0
2007-12-03 10:10:00,29.27,29.29,29.26,29.26,110000.0,15.3827,15.3932,15.3774,15.3774,110000.0
2007-12-03 10:20:00,29.27,29.39,29.26,29.3,295800.0,15.3827,15.4457,15.3774,15.3984,295800.0
2007-12-03 10:30:00,29.3,29.41,29.29,29.38,123800.0,15.3984,15.4562,15.3932,15.4405,123800.0
2007-12-03 10:40:00,29.39,29.43,29.36,29.4,97700.0,15.4457,15.4668,15.43,15.451,97700.0
2007-12-03 10:50:00,29.4,29.52,29.33,29.51,219900.0,15.451,15.5141,15.4142,15.5088,219900.0
2007-12-03 11:00:00,29.52,29.57,29.42,29.51,232800.0,15.5141,15.5403,15.4615,15.5088,232800.0
2007-12-03 11:10:00,29.51,29.54,29.46,29.47,137900.0,15.5088,15.5246,15.4825,15.4878,137900.0
2007-12-03 11:20:00,29.46,29.52,29.45,29.51,112300.0,15.4825,15.5141,15.4773,15.5088,112300.0
2007-12-03 11:30:00,29.51,29.59,29.5,29.58,159300.0,15.5088,15.5508,15.5035,15.5456,159300.0
2007-12-03 11:40:00,29.59,29.61,29.52,29.6,149700.0,15.5508,15.5614,15.5141,15.5561,149700.0
2007-12-03 11:50:00,29.6,29.6,29.47,29.47,57100.0,15.5561,15.5561,15.4878,15.4878,57100.0
2007-12-03 12:00:00,29.47,29.48,29.42,29.43,61400.0,15.4878,15.493,15.4615,15.4668,61400.0
2007-12-03 12:10:00,29.44,29.54,29.43,29.51,280100.0,15.472,15.5246,15.4668,15.5088,280100.0
2007-12-03 12:20:00,29.51,29.55,29.46,29.55,109100.0,15.5088,15.5298,15.4825,15.5298,109100.0
2007-12-03 12:30:00,29.55,29.57,29.52,29.53,68900.0,15.5298,15.5403,15.5141,15.5193,68900.0
2007-12-03 12:40:00,29.53,29.58,29.53,29.55,64800.0,15.5193,15.5456,15.5193,15.5298,64800.0
2007-12-03 12:50:00,29.55,29.57,29.5,29.51,82600.0,15.5298,15.5403,15.5035,15.5088,82600.0
2007-12-03 13:00:00,29.51,29.52,29.42,29.42,61300.0,15.5088,15.5141,15.4615,15.4615,61300.0
2007-12-03 13:10:00,29.42,29.44,29.38,29.43,62100.0,15.4615,15.472,15.4405,15.4668,62100.0
2007-12-03 13:20:00,29.43,29.46,29.38,29.41,94600.0,15.4668,15.4825,15.4405,15.4562,94600.0
2007-12-03 13:30:00,29.4,29.4,29.36,29.39,92400.0,15.451,15.451,15.43,15.4457,92400.0
2007-12-03 13:40:00,29.39,29.41,29.35,29.4,86800.0,15.4457,15.4562,15.4247,15.451,86800.0
2007-12-03 13:50:00,29.4,29.42,29.34,29.38,94000.0,15.451,15.4615,15.4195,15.4405,94000.0
2007-12-03 14:00:00,29.39,29.46,29.38,29.45,125000.0,15.4457,15.4825,15.4405,15.4773,125000.0
2007-12-03 14:10:00,29.46,29.46,29.4,29.46,115800.0,15.4825,15.4825,15.451,15.4825,115800.0
2007-12-03 14:20:00,29.46,29.47,29.4,29.4,99100.0,15.4825,15.4878,15.451,15.451,99100.0
2007-12-03 14:30:00,29.39,29.44,29.37,29.41,103900.0,15.4457,15.472,15.4352,15.4562,103900.0
2007-12-03 14:40:00,29.41,29.48,29.38,29.4,167200.0,15.4562,15.493,15.4405,15.451,167200.0
2007-12-03 14:50:00,29.4,29.46,29.39,29.44,108000.0,15.451,15.4825,15.4457,15.472,108000.0
2007-12-03 15:00:00,29.43,29.46,29.37,29.38,166500.0,15.4668,15.4825,15.4352,15.4405,166500.0
2007-12-03 15:10:00,29.38,29.43,29.33,29.42,219500.0,15.4405,15.4668,15.4142,15.4615,219500.0
2007-12-03 15:20:00,29.42,29.56,29.38,29.53,268100.0,15.4615,15.5351,15.4405,15.5193,268100.0
2007-12-03 15:30:00,29.53,29.57,29.47,29.48,261300.0,15.5193,15.5403,15.4878,15.493,261300.0
2007-12-03 15:40:00,29.47,29.52,29.45,29.47,280000.0,15.4878,15.5141,15.4773,15.4878,280000.0
2007-12-03 15:50:00,29.47,29.53,29.42,29.51,389400.0,15.4878,15.5193,15.4615,15.5088,389400.0
2007-12-04 09:30:00,29.29,29.4,29.17,29.26,313200.0,15.3932,15.451,15.3301,15.3774,313200.0
2007-12-04 09:40:00,29.25,29.3,29.16,29.2,407400.0,15.3722,15.3984,15.3249,15.3459,407400.0
2007-12-04 09:50:00,29.2,29.24,29.13,29.2,413500.0,15.3459,15.3669,15.3091,15.3459,413500.0
2007-12-04 10:00:00,29.2,29.25,29.13,29.18,199800.0,15.3459,15.3722,15.3091,15.3354,199800.0
2007-12-04 10:10:00,29.18,29.27,29.17,29.2,771200.0,15.3354,15.3827,15.3301,15.3459,771200.0
2007-12-04 10:20:00,29.2,29.25,29.18,29.23,279500.0,15.3459,15.3722,15.3354,15.3616,279500.0
2007-12-04 10:30:00,29.23,29.27,29.2,29.24,191000.0,15.3616,15.3827,15.3459,15.3669,191000.0
2007-12-04 10:40:00,29.24,29.32,29.23,29.25,211800.0,15.3669,15.4089,15.3616,15.3722,211800.0
2007-12-04 10:50:00,29.26,29.26,29.17,29.24,663100.0,15.3774,15.3774,15.3301,15.3669,663100.0
2007-12-04 11:00:00,29.23,29.27,29.22,29.24,289300.0,15.3616,15.3827,15.3564,15.3669,289300.0
2007-12-04 11:10:00,29.24,29.24,29.2,29.22,151300.0,15.3669,15.3669,15.3459,15.3564,151300.0
2007-12-04 11:20:00,29.21,29.23,29.18,29.18,97800.0,15.3511,15.3616,15.3354,15.3354,97800.0
2007-12-04 11:30:00,29.18,29.2,29.07,29.08,651400.0,15.3354,15.3459,15.2776,15.2828,651400.0
2007-12-04 11:40:00,29.08,29.13,29.06,29.12,146900.0,15.2828,15.3091,15.2723,15.3038,146900.0
2007-12-04 11:50:00,29.13,29.22,29.09,29.11,149100.0,15.3091,15.3564,15.2881,15.2986,149100.0
2007-12-04 12:00:00,29.11,29.24,29.11,29.2,161900.0,15.2986,15.3669,15.2986,15.3459,161900.0
2007-12-04 12:10:00,29.2,29.22,29.17,29.2,85900.0,15.3459,15.3564,15.3301,15.3459,85900.0
2007-12-04 12:20:00,29.21,29.27,29.2,29.26,95500.0,15.3511,15.3827,15.3459,15.3774,95500.0
2007-12-04 12:30:00,29.27,29.29,29.2,29.21,154100.0,15.3827,15.3932,15.3459,15.3511,154100.0
2007-12-04 12:40:00,29.21,29.28,29.2,29.28,127600.0,15.3511,15.3879,15.3459,15.3879,127600.0
2007-12-04 12:50:00,29.29,29.3,29.28,29.29,109400.0,15.3932,15.3984,15.3879,15.3932,109400.0
2007-12-04 13:00:00,29.3,29.3,29.2,29.24,369200.0,15.3984,15.3984,15.3459,15.3669,369200.0
2007-12-04 13:10:00,29.25,29.28,29.23,29.26,188600.0,15.3722,15.3879,15.3616,15.3774,188600.0
2007-12-04 13:20:00,29.26,29.28,29.24,29.28,176800.0,15.3774,15.3879,15.3669,15.3879,176800.0
2007-12-04 13:30:00,29.28,29.3,29.26,29.26,157000.0,15.3879,15.3984,15.3774,15.3774,157000.0
2007-12-04 13:40:00,29.26,29.31,29.25,29.25,382700.0,15.3774,15.4037,15.3722,15.3722,382700.0
2007-12-04 13:50:00,29.25,29.27,29.23,29.25,122100.0,15.3722,15.3827,15.3616,15.3722,122100.0
2007-12-04 14:00:00,29.26,29.26,29.22,29.25,539200.0,15.3774,15.3774,15.3564,15.3722,539200.0
2007-12-04 14:10:00,29.26,29.28,29.23,29.25,351100.0,15.3774,15.3879,15.3616,15.3722,351100.0
2007-12-04 14:20:00,29.26,29.27,29.24,29.26,172700.0,15.3774,15.3827,15.3669,15.3774,172700.0
2007-12-04 14:30:00,29.26,29.26,29.23,29.26,109100.0,15.3774,15.3774,15.3616,15.3774,109100.0
2007-12-04 14:40:00,29.26,29.26,29.24,29.25,445700.0,15.3774,15.3774,15.3669,15.3722,445700.0
2007-12-04 14:50:00,29.26,29.3,29.25,29.26,349900.0,15.3774,15.3984,15.3722,15.3774,349900.0
2007-12-04 15:00:00,29.27,29.27,29.13,29.14,555600.0,15.3827,15.3827,15.3091,15.3143,555600.0
2007-12-04 15:10:00,29.15,29.2,29.14,29.2,317200.0,15.3196,15.3459,15.3143,15.3459,317200.0
2007-12-04 15:20:00,29.19,29.23,29.13,29.16,310900.0,15.3406,15.3616,15.3091,15.3249,310900.0
2007-12-04 15:30:00,29.16,29.16,29.09,29.09,330500.0,15.3249,15.3249,15.2881,15.2881,330500.0
2007-12-04 15:40:00,29.09,29.1,29.02,29.08,583000.0,15.2881,15.2933,15.2513,15.2828,583000.0
2007-12-04 15:50:00,29.09,29.1,29.0,29.0,716500.0,15.2881,15.2933,15.2408,15.2408,716500.0
2007-12-05 09:30:00,29.27,29.5,29.16,29.28,597200.0,15.3827,15.5035,15.3249,15.3879,597200.0
2007-12-05 09:40:00,29.28,29.35,29.22,29.24,374800.0,15.3879,15.4247,15.3564,15.3669,374800.0
2007-12-05 09:50:00,29.24,29.27,29.13,29.16,215600.0,15.3669,15.3827,15.3091,15.3249,215600.0
2007-12-05 10:00:00,29.16,29.27,29.15,29.2,303500.0,15.3249,15.3827,15.3196,15.3459,303500.0
2007-12-05 10:10:00,29.2,29.28,29.2,29.22,151100.0,15.3459,15.3879,15.3459,15.3564,151100.0
2007-12-05 10:20:00,29.22,29.24,29.21,29.24,111700.0,15.3564,15.3669,15.3511,15.3669,111700.0
2007-12-05 10:30:00,29.24,29.25,29.2,29.2,248200.0,15.3669,15.3722,15.3459,15.3459,248200.0
2007-12-05 10:40:00,29.2,29.22,29.18,29.21,151700.0,15.3459,15.3564,15.3354,15.3511,151700.0
2007-12-05 10:50:00,29.21,29.24,29.17,29.18,475200.0,15.3511,15.3669,15.3301,15.3354,475200.0
2007-12-05 11:00:00,29.18,29.21,29.12,29.21,288400.0,15.3354,15.3511,15.3038,15.3511,288400.0
2007-12-05 11:10:00,29.21,29.21,29.15,29.17,199200.0,15.3511,15.3511,15.3196,15.3301,199200.0
2007-12-05 11:20:00,29.17,29.19,29.12,29.15,351300.0,15.3301,15.3406,15.3038,15.3196,351300.0
2007-12-05 11:30:00,29.16,29.18,29.11,29.17,298300.0,15.3249,15.3354,15.2986,15.3301,298300.0
2007-12-05 11:40:00,29.17,29.18,29.12,29.13,177100.0,15.3301,15.3354,15.3038,15.3091,177100.0
2007-12-05 11:50:00,29.13,29.15,29.12,29.15,79500.0,15.3091,15.3196,15.3038,15.3196,79500.0
2007-12-05 12:00:00,29.15,29.22,28.42,28.62,2581900.0,15.3196,15.3564,14.936,15.0411,2581900.0
2007-12-05 12:10:00,28.62,29.05,28.59,28.99,1623500.0,15.0411,15.2671,15.0253,15.2355,1623500.0
2007-12-05 12:20:00,28.98,29.12,28.92,28.99,628400.0,15.2303,15.3038,15.1987,15.2355,628400.0
2007-12-05 12:30:00,28.99,29.0,28.9,28.94,365500.0,15.2355,15.2408,15.1882,15.2092,365500.0
2007-12-05 12:40:00,28.94,28.95,28.81,28.86,534300.0,15.2092,15.2145,15.1409,15.1672,534300.0
2007-12-05 12:50:00,28.87,28.87,28.8,28.84,295800.0,15.1725,15.1725,15.1357,15.1567,295800.0
2007-12-05 13:00:00,28.84,28.91,28.83,28.88,440500.0,15.1567,15.1935,15.1514,15.1777,440500.0
2007-12-05 13:10:00,28.89,28.99,28.86,28.9,621600.0,15.183,15.2355,15.1672,15.1882,621600.0
2007-12-05 13:20:00,28.9,28.91,28.82,28.84,423100.0,15.1882,15.1935,15.1462,15.1567,423100.0
2007-12-05 13:30:00,28.84,29.03,28.84,29.01,261900.0,15.1567,15.2565,15.1567,15.246,261900.0
2007-12-05 13:40:00,29.01,29.08,29.0,29.06,190900.0,15.246,15.2828,15.2408,15.2723,190900.0
2007-12-05 13:50:00,29.06,29.1,29.0,29.05,314700.0,15.2723,15.2933,15.2408,15.2671,314700.0
2007-12-05 14:00:00,29.05,29.11,29.04,29.09,121200.0,15.2671,15.2986,15.2618,15.2881,121200.0
2007-12-05 14:10:00,29.1,29.18,29.1,29.17,223400.0,15.2933,15.3354,15.2933,15.3301,223400.0
2007-12-05 14:20:00,29.17,29.19,29.05,29.13,338000.0,15.3301,15.3406,15.2671,15.3091,338000.0
2007-12-05 14:30:00,29.13,29.19,29.11,29.18,141100.0,15.3091,15.3406,15.2986,15.3354,141100.0
2007-12-05 14:40:00,29.18,29.22,29.17,29.2,217100.0,15.3354,15.3564,15.3301,15.3459,217100.0
2007-12-05 14:50:00,29.2,29.2,29.06,29.17,379600.0,15.3459,15.3459,15.2723,15.3301,379600.0
2007-12-05 15:00:00,29.18,29.25,29.16,29.23,222100.0,15.3354,15.3722,15.3249,15.3616,222100.0
2007-12-05 15:10:00,29.23,29.34,29.22,29.34,225300.0,15.3616,15.4195,15.3564,15.4195,225300.0
2007-12-05 15:20:00,29.34,29.34,29.17,29.17,476200.0,15.4195,15.4195,15.3301,15.3301,476200.0
2007-12-05 15:30:00,29.17,29.25,29.17,29.24,378400.0,15.3301,15.3722,15.3301,15.3669,378400.0
2007-12-05 15:40:00,29.23,29.27,29.18,29.22,581700.0,15.3616,15.3827,15.3354,15.3564,581700.0
2007-12-05 15:50:00,29.22,29.28,29.17,29.23,774300.0,15.3564,15.3879,15.3301,15.3616,774300.0
2007-12-06 09:30:00,29.2,29.25,28.83,28.83,390800.0,15.3459,15.3722,15.1514,15.1514,390800.0
2007-12-06 09:40:00,28.84,29.0,28.69,28.75,632500.0,15.1567,15.2408,15.0779,15.1094,632500.0
2007-12-06 09:50:00,28.76,28.77,28.58,28.64,586800.0,15.1146,15.1199,15.02,15.0516,586800.0
2007-12-06 10:00:00,28.64,28.83,28.56,28.82,392200.0,15.0516,15.1514,15.0095,15.1462,392200.0
2007-12-06 10:10:00,28.82,28.86,28.74,28.85,200100.0,15.1462,15.1672,15.1041,15.1619,200100.0
2007-12-06 10:20:00,28.85,28.86,28.71,28.73,246100.0,15.1619,15.1672,15.0884,15.0989,246100.0
2007-12-06 10:30:00,28.74,28.74,28.63,28.65,323200.0,15.1041,15.1041,15.0463,15.0568,323200.0
2007-12-06 10:40:00,28.66,28.67,28.57,28.64,252900.0,15.0621,15.0673,15.0148,15.0516,252900.0
2007-12-06 10:50:00,28.65,28.78,28.62,28.76,193100.0,15.0568,15.1252,15.0411,15.1146,193100.0
2007-12-06 11:00:00,28.77,28.79,28.69,28.7,217900.0,15.1199,15.1304,15.0779,15.0831,217900.0
2007-12-06 11:10:00,28.7,28.78,28.69,28.75,174300.0,15.0831,15.1252,15.0779,15.1094,174300.0
2007-12-06 11:20:00,28.75,28.8,28.67,28.79,377100.0,15.1094,15.1357,15.0673,15.1304,377100.0
2007-12-06 11:30:00,28.79,28.8,28.66,28.69,261200.0,15.1304,15.1357,15.0621,15.0779,261200.0
2007-12-06 11:40:00,28.69,28.78,28.69,28.75,248200.0,15.0779,15.1252,15.0779,15.1094,248200.0
2007-12-06 11:50:00,28.75,28.77,28.7,28.76,188100.0,15.1094,15.1199,15.0831,15.1146,188100.0
2007-12-06 12:00:00,28.76,28.77,28.75,28.76,102700.0,15.1146,15.1199,15.1094,15.1146,102700.0
2007-12-06 12:10:00,28.76,28.77,28.74,28.75,113900.0,15.1146,15.1199,15.1041,15.1094,113900.0
2007-12-06 12:20:00,28.74,28.75,28.67,28.74,272300.0,15.1041,15.1094,15.0673,15.1041,272300.0
2007-12-06 12:30:00,28.74,28.79,28.74,28.77,119200.0,15.1041,15.1304,15.1041,15.1199,119200.0
2007-12-06 12:40:00,28.77,28.78,28.75,28.75,161500.0,15.1199,15.1252,15.1094,15.1094,161500.0
2007-12-06 12:50:00,28.75,28.79,28.73,28.79,178500.0,15.1094,15.1304,15.0989,15.1304,178500.0
2007-12-06 13:00:00,28.79,28.84,28.78,28.83,109900.0,15.1304,15.1567,15.1252,15.1514,109900.0
2007-12-06 13:10:00,28.83,28.86,28.8,28.8,265500.0,15.1514,15.1672,15.1357,15.1357,265500.0
2007-12-06 13:20:00,28.8,28.82,28.79,28.8,145900.0,15.1357,15.1462,15.1304,15.1357,145900.0
2007-12-06 13:30:00,28.8,28.81,28.78,28.81,131900.0,15.1357,15.1409,15.1252,15.1409,131900.0
2007-12-06 13:40:00,28.81,28.82,28.77,28.79,167400.0,15.1409,15.1462,15.1199,15.1304,167400.0
2007-12-06 13:50:00,28.8,28.82,28.74,28.78,205600.0,15.1357,15.1462,15.1041,15.1252,205600.0
2007-12-06 14:00:00,28.78,28.85,28.77,28.84,136200.0,15.1252,15.1619,15.1199,15.1567,136200.0
2007-12-06 14:10:00,28.84,28.86,28.84,28.86,124700.0,15.1567,15.1672,15.1567,15.1672,124700.0
2007-12-06 14:20:00,28.86,28.92,28.85,28.91,158500.0,15.1672,15.1987,15.1619,15.1935,158500.0
2007-12-06 14:30:00,28.91,29.0,28.9,28.99,233300.0,15.1935,15.2408,15.1882,15.2355,233300.0
2007-12-06 14:40:00,28.99,29.01,28.94,28.95,269600.0,15.2355,15.246,15.2092,15.2145,269600.0
2007-12-06 14:50:00,28.94,29.01,28.94,29.01,174200.0,15.2092,15.246,15.2092,15.246,174200.0
2007-12-06 15:00:00,29.0,29.05,28.98,29.03,252400.0,15.2408,15.2671,15.2303,15.2565,252400.0
2007-12-06 15:10:00,29.03,29.04,28.98,29.01,231400.0,15.2565,15.2618,15.2303,15.246,231400.0
2007-12-06 15:20:00,29.01,29.04,28.98,29.02,239100.0,15.246,15.2618,15.2303,15.2513,239100.0
2007-12-06 15:30:00,29.02,29.11,29.01,29.11,298800.0,15.2513,15.2986,15.246,15.2986,298800.0
2007-12-06 15:40:00,29.11,29.14,28.72,29.09,480800.0,15.2986,15.3143,15.0936,15.2881,480800.0
2007-12-06 15:50:00,29.09,29.1,29.04,29.08,707600.0,15.2881,15.2933,15.2618,15.2828,707600.0
2007-12-07 09:30:00,29.29,29.29,28.93,29.2,299900.0,15.3932,15.3932,15.204,15.3459,299900.0
2007-12-07 09:40:00,29.2,29.23,29.1,29.12,181800.0,15.3459,15.3616,15.2933,15.3038,181800.0
2007-12-07 09:50:00,29.12,29.2,29.07,29.11,151100.0,15.3038,15.3459,15.2776,15.2986,151100.0
2007-12-07 10:00:00,29.13,29.2,29.1,29.14,105000.0,15.3091,15.3459,15.2933,15.3143,105000.0
2007-12-07 10:10:00,29.14,29.15,28.95,28.98,240700.0,15.3143,15.3196,15.2145,15.2303,240700.0
2007-12-07 10:20:00,28.98,29.0,28.9,28.92,177600.0,15.2303,15.2408,15.1882,15.1987,177600.0
2007-12-07 10:30:00,28.92,29.01,28.91,29.0,169300.0,15.1987,15.246,15.1935,15.2408,169300.0
2007-12-07 10:40:00,29.0,29.01,28.96,28.98,80900.0,15.2408,15.246,15.2198,15.2303,80900.0
2007-12-07 10:50:00,28.98,28.99,28.94,28.95,125200.0,15.2303,15.2355,15.2092,15.2145,125200.0
2007-12-07 11:00:00,28.95,28.96,28.87,28.95,148200.0,15.2145,15.2198,15.1725,15.2145,148200.0
2007-12-07 11:10:00,28.94,28.96,28.89,28.93,136500.0,15.2092,15.2198,15.183,15.204,136500.0
2007-12-07 11:20:00,28.94,28.98,28.93,28.98,64100.0,15.2092,15.2303,15.204,15.2303,64100.0
2007-12-07 11:30:00,28.97,29.05,28.95,29.03,273300.0,15.225,15.2671,15.2145,15.2565,273300.0
2007-12-07 11:40:00,29.02,29.12,29.02,29.12,136300.0,15.2513,15.3038,15.2513,15.3038,136300.0
2007-12-07 11:50:00,29.12,29.14,29.07,29.14,126300.0,15.3038,15.3143,15.2776,15.3143,126300.0
2007-12-07 12:00:00,29.14,29.14,29.1,29.14,86200.0,15.3143,15.3143,15.2933,15.3143,86200.0
2007-12-07 12:10:00,29.14,29.15,29.12,29.14,63500.0,15.3143,15.3196,15.3038,15.3143,63500.0
2007-12-07 12:20:00,29.15,29.15,29.14,29.14,39400.0,15.3196,15.3196,15.3143,15.3143,39400.0
2007-12-07 12:30:00,29.14,29.16,29.14,29.15,69700.0,15.3143,15.3249,15.3143,15.3196,69700.0
2007-12-07 12:40:00,29.15,29.15,29.11,29.11,68200.0,15.3196,15.3196,15.2986,15.2986,68200.0
2007-12-07 12:50:00,29.12,29.17,29.11,29.16,73000.0,15.3038,15.3301,15.2986,15.3249,73000.0
2007-12-07 13:00:00,29.16,29.19,29.16,29.18,136300.0,15.3249,15.3406,15.3249,15.3354,136300.0
2007-12-07 13:10:00,29.18,29.29,29.18,29.29,234800.0,15.3354,15.3932,15.3354,15.3932,234800.0
2007-12-07 13:20:00,29.28,29.29,29.2,29.24,234600.0,15.3879,15.3932,15.3459,15.3669,234600.0
2007-12-07 13:30:00,29.25,29.28,29.25,29.25,93100.0,15.3722,15.3879,15.3722,15.3722,93100.0
2007-12-07 13:40:00,29.26,29.33,29.25,29.32,130400.0,15.3774,15.4142,15.3722,15.4089,130400.0
2007-12-07 13:50:00,29.32,29.33,29.28,29.28,113500.0,15.4089,15.4142,15.3879,15.3879,113500.0
2007-12-07 14:00:00,29.28,29.29,29.25,29.26,113400.0,15.3879,15.3932,15.3722,15.3774,113400.0
2007-12-07 14:10:00,29.25,29.3,29.24,29.29,190700.0,15.3722,15.3984,15.3669,15.3932,190700.0
2007-12-07 14:20:00,29.28,29.35,29.27,29.33,167600.0,15.3879,15.4247,15.3827,15.4142,167600.0
2007-12-07 14:30:00,29.34,29.4,29.33,29.39,114200.0,15.4195,15.451,15.4142,15.4457,114200.0
2007-12-07 14:40:00,29.39,29.4,29.39,29.4,65400.0,15.4457,15.451,15.4457,15.451,65400.0
2007-12-07 14:50:00,29.4,29.4,29.34,29.35,122500.0,15.451,15.451,15.4195,15.4247,122500.0
2007-12-07 15:00:00,29.36,29.39,29.32,29.36,148700.0,15.43,15.4457,15.4089,15.43,148700.0
2007-12-07 15:10:00,29.36,29.36,29.25,29.27,322800.0,15.43,15.43,15.3722,15.3827,322800.0
2007-12-07 15:20:00,29.27,29.28,29.25,29.26,171600.0,15.3827,15.3879,15.3722,15.3774,171600.0
2007-12-07 15:30:00,29.26,29.29,29.24,29.29,250900.0,15.3774,15.3932,15.3669,15.3932,250900.0
2007-12-07 15:40:00,29.28,29.3,29.0,29.26,483900.0,15.3879,15.3984,15.2408,15.3774,483900.0
2007-12-07 15:50:00,29.25,29.29,29.22,29.26,629100.0,15.3722,15.3932,15.3564,15.3774,629100.0
2007-12-10 09:30:00,29.37,29.4,29.2,29.22,245000.0,15.4352,15.451,15.3459,15.3564,245000.0
2007-12-10 09:40:00,29.23,29.31,29.2,29.24,217600.0,15.3616,15.4037,15.3459,15.3669,217600.0
2007-12-10 09:50:00,29.23,29.32,29.2,29.22,151300.0,15.3616,15.4089,15.3459,15.3564,151300.0
2007-12-10 10:00:00,29.21,29.27,29.19,29.25,145000.0,15.3511,15.3827,15.3406,15.3722,145000.0
2007-12-10 10:10:00,29.25,29.28,29.19,29.2,155500.0,15.3722,15.3879,15.3406,15.3459,155500.0
2007-12-10 10:20:00,29.19,29.2,29.12,29.17,164900.0,15.3406,15.3459,15.3038,15.3301,164900.0
2007-12-10 10:30:00,29.17,29.29,29.16,29.18,121000.0,15.3301,15.3932,15.3249,15.3354,121000.0
2007-12-10 10:40:00,29.18,29.29,29.17,29.21,98700.0,15.3354,15.3932,15.3301,15.3511,98700.0
2007-12-10 10:50:00,29.21,29.22,29.18,29.2,72700.0,15.3511,15.3564,15.3354,15.3459,72700.0
2007-12-10 11:00:00,29.2,29.25,29.17,29.17,76300.0,15.3459,15.3722,15.3301,15.3301,76300.0
2007-12-10 11:10:00,29.18,29.21,29.17,29.17,57900.0,15.3354,15.3511,15.3301,15.3301,57900.0
2007-12-10 11:20:00,29.17,29.2,29.14,29.19,199900.0,15.3301,15.3459,15.3143,15.3406,199900.0
2007-12-10 11:30:00,29.19,29.25,29.17,29.24,55800.0,15.3406,15.3722,15.3301,15.3669,55800.0
2007-12-10 11:40:00,29.24,29.24,29.2,29.23,113200.0,15.3669,15.3669,15.3459,15.3616,113200.0
2007-12-10 11:50:00,29.22,29.25,29.21,29.22,54900.0,15.3564,15.3722,15.3511,15.3564,54900.0
2007-12-10 12:00:00,29.22,29.24,29.2,29.24,89000.0,15.3564,15.3669,15.3459,15.3669,89000.0
2007-12-10 12:10:00,29.23,29.29,29.23,29.29,75900.0,15.3616,15.3932,15.3616,15.3932,75900.0
2007-12-10 12:20:00,29.29,29.35,29.28,29.3,137800.0,15.3932,15.4247,15.3879,15.3984,137800.0
2007-12-10 12:30:00,29.29,29.31,29.28,29.28,38300.0,15.3932,15.4037,15.3879,15.3879,38300.0
2007-12-10 12:40:00,29.29,29.29,29.24,29.24,60000.0,15.3932,15.3932,15.3669,15.3669,60000.0
2007-12-10 12:50:00,29.24,29.25,29.2,29.2,61600.0,15.3669,15.3722,15.3459,15.3459,61600.0
2007-12-10 13:00:00,29.2,29.23,29.18,29.2,67200.0,15.3459,15.3616,15.3354,15.3459,67200.0
2007-12-10 13:10:00,29.19,29.22,29.19,29.21,95200.0,15.3406,15.3564,15.3406,15.3511,95200.0
2007-12-10 13:20:00,29.22,29.24,29.17,29.17,126200.0,15.3564,15.3669,15.3301,15.3301,126200.0
2007-12-10 13:30:00,29.18,29.18,29.13,29.13,98300.0,15.3354,15.3354,15.3091,15.3091,98300.0
2007-12-10 13:40:00,29.13,29.19,29.13,29.16,82200.0,15.3091,15.3406,15.3091,15.3249,82200.0
2007-12-10 13:50:00,29.17,29.17,29.13,29.14,68100.0,15.3301,15.3301,15.3091,15.3143,68100.0
2007-12-10 14:00:00,29.14,29.2,29.14,29.19,68900.0,15.3143,15.3459,15.3143,15.3406,68900.0
2007-12-10 14:10:00,29.18,29.19,29.17,29.18,30200.0,15.3354,15.3406,15.3301,15.3354,30200.0
2007-12-10 14:20:00,29.17,29.24,29.17,29.18,113900.0,15.3301,15.3669,15.3301,15.3354,113900.0
2007-12-10 14:30:00,29.18,29.19,29.17,29.17,55000.0,15.3354,15.3406,15.3301,15.3301,55000.0
2007-12-10 14:40:00,29.17,29.2,29.17,29.19,76200.0,15.3301,15.3459,15.3301,15.3406,76200.0
2007-12-10 14:50:00,29.19,29.21,29.15,29.19,135800.0,15.3406,15.3511,15.3196,15.3406,135800.0
2007-12-10 15:00:00,29.19,29.31,29.19,29.31,224800.0,15.3406,15.4037,15.3406,15.4037,224800.0
2007-12-10 15:10:00,29.3,29.31,29.26,29.29,127400.0,15.3984,15.4037,15.3774,15.3932,127400.0
2007-12-10 15:20:00,29.29,29.3,29.25,29.26,137400.0,15.3932,15.3984,15.3722,15.3774,137400.0
2007-12-10 15:30:00,29.26,29.29,29.22,29.28,199600.0,15.3774,15.3932,15.3564,15.3879,199600.0
2007-12-10 15:40:00,29.29,29.33,29.28,29.28,331200.0,15.3932,15.4142,15.3879,15.3879,331200.0
2007-12-10 15:50:00,29.28,29.37,29.26,29.34,355800.0,15.3879,15.4352,15.3774,15.4195,355800.0
2007-12-11 09:30:00,29.35,29.35,29.01,29.1,455100.0,15.4247,15.4247,15.246,15.2933,455100.0
2007-12-11 09:40:00,29.1,29.16,29.09,29.11,246800.0,15.2933,15.3249,15.2881,15.2986,246800.0
2007-12-11 09:50:00,29.1,29.17,29.08,29.15,247100.0,15.2933,15.3301,15.2828,15.3196,247100.0
2007-12-11 10:00:00,29.15,29.17,29.09,29.11,209900.0,15.3196,15.3301,15.2881,15.2986,209900.0
2007-12-11 10:10:00,29.11,29.15,29.1,29.12,183300.0,15.2986,15.3196,15.2933,15.3038,183300.0
2007-12-11 10:20:00,29.12,29.13,29.08,29.08,226400.0,15.3038,15.3091,15.2828,15.2828,226400.0
2007-12-11 10:30:00,29.08,29.13,29.08,29.12,161300.0,15.2828,15.3091,15.2828,15.3038,161300.0
2007-12-11 10:40:00,29.13,29.14,29.11,29.12,169800.0,15.3091,15.3143,15.2986,15.3038,169800.0
2007-12-11 10:50:00,29.12,29.25,29.12,29.24,195400.0,15.3038,15.3722,15.3038,15.3669,195400.0
2007-12-11 11:00:00,29.23,29.24,29.14,29.18,179000.0,15.3616,15.3669,15.3143,15.3354,179000.0
2007-12-11 11:10:00,29.18,29.19,29.16,29.17,168200.0,15.3354,15.3406,15.3249,15.3301,168200.0
2007-12-11 11:20:00,29.16,29.27,29.16,29.27,189300.0,15.3249,15.3827,15.3249,15.3827,189300.0
2007-12-11 11:30:00,29.28,29.29,29.23,29.25,154100.0,15.3879,15.3932,15.3616,15.3722,154100.0
2007-12-11 11:40:00,29.25,29.26,29.21,29.22,152100.0,15.3722,15.3774,15.3511,15.3564,152100.0
2007-12-11 11:50:00,29.21,29.22,29.19,29.2,202600.0,15.3511,15.3564,15.3406,15.3459,202600.0
2007-12-11 12:00:00,29.19,29.2,29.19,29.2,134000.0,15.3406,15.3459,15.3406,15.3459,134000.0
2007-12-11 12:10:00,29.2,29.2,29.18,29.2,116200.0,15.3459,15.3459,15.3354,15.3459,116200.0
2007-12-11 12:20:00,29.2,29.2,29.19,29.2,126200.0,15.3459,15.3459,15.3406,15.3459,126200.0
2007-12-11 12:30:00,29.2,29.2,29.19,29.2,75600.0,15.3459,15.3459,15.3406,15.3459,75600.0
2007-12-11 12:40:00,29.2,29.25,29.2,29.22,207700.0,15.3459,15.3722,15.3459,15.3564,207700.0
2007-12-11 12:50:00,29.22,29.26,29.22,29.23,129700.0,15.3564,15.3774,15.3564,15.3616,129700.0
2007-12-11 13:00:00,29.23,29.32,29.23,29.31,206000.0,15.3616,15.4089,15.3616,15.4037,206000.0
2007-12-11 13:10:00,29.31,29.32,29.27,29.28,144400.0,15.4037,15.4089,15.3827,15.3879,144400.0
2007-12-11 13:20:00,29.27,29.32,29.27,29.28,130900.0,15.3827,15.4089,15.3827,15.3879,130900.0
2007-12-11 13:30:00,29.28,29.29,29.23,29.24,167300.0,15.3879,15.3932,15.3616,15.3669,167300.0
2007-12-11 13:40:00,29.24,29.25,29.22,29.24,213000.0,15.3669,15.3722,15.3564,15.3669,213000.0
2007-12-11 13:50:00,29.23,29.24,29.15,29.2,339000.0,15.3616,15.3669,15.3196,15.3459,339000.0
2007-12-11 14:00:00,29.2,29.26,29.19,29.23,183300.0,15.3459,15.3774,15.3406,15.3616,183300.0
2007-12-11 14:10:00,29.23,29.29,28.99,29.0,458500.0,15.3616,15.3932,15.2355,15.2408,458500.0
2007-12-11 14:20:00,29.2,29.21,28.99,29.01,489800.0,15.3459,15.3511,15.2355,15.246,489800.0
2007-12-11 14:30:00,29.01,29.07,28.91,28.98,528900.0,15.246,15.2776,15.1935,15.2303,528900.0
2007-12-11 14:40:00,28.97,28.98,28.89,28.94,342800.0,15.225,15.2303,15.183,15.2092,342800.0
2007-12-11 14:50:00,28.94,28.97,28.89,28.89,275700.0,15.2092,15.225,15.183,15.183,275700.0
2007-12-11 15:00:00,28.89,28.91,28.79,28.9,366300.0,15.183,15.1935,15.1304,15.1882,366300.0
2007-12-11 15:10:00,28.9,28.91,28.76,28.76,343000.0,15.1882,15.1935,15.1146,15.1146,343000.0
2007-12-11 15:20:00,28.77,28.87,28.75,28.84,381500.0,15.1199,15.1725,15.1094,15.1567,381500.0
2007-12-11 15:30:00,28.85,28.92,28.77,28.78,425200.0,15.1619,15.1987,15.1199,15.1252,425200.0
2007-12-11 15:40:00,28.78,28.8,28.7,28.7,682500.0,15.1252,15.1357,15.0831,15.0831,682500.0
2007-12-11 15:50:00,28.7,28.75,28.68,28.68,1033700.0,15.0831,15.1094,15.0726,15.0726,1033700.0
2007-12-12 09:30:00,29.01,29.3,29.01,29.2,473100.0,15.246,15.3984,15.246,15.3459,473100.0
2007-12-12 09:40:00,29.21,29.28,29.13,29.16,282700.0,15.3511,15.3879,15.3091,15.3249,282700.0
2007-12-12 09:50:00,29.16,29.22,29.07,29.15,266200.0,15.3249,15.3564,15.2776,15.3196,266200.0
2007-12-12 10:00:00,29.15,29.16,29.0,29.01,320000.0,15.3196,15.3249,15.2408,15.246,320000.0
2007-12-12 10:10:00,29.0,29.09,29.0,29.05,323900.0,15.2408,15.2881,15.2408,15.2671,323900.0
2007-12-12 10:20:00,29.05,29.1,29.02,29.09,213600.0,15.2671,15.2933,15.2513,15.2881,213600.0
2007-12-12 10:30:00,29.09,29.1,29.0,29.05,390100.0,15.2881,15.2933,15.2408,15.2671,390100.0
2007-12-12 10:40:00,29.04,29.1,29.0,29.01,290600.0,15.2618,15.2933,15.2408,15.246,290600.0
2007-12-12 10:50:00,29.01,29.04,28.96,29.0,312200.0,15.246,15.2618,15.2198,15.2408,312200.0
2007-12-12 11:00:00,29.0,29.11,28.99,29.09,194500.0,15.2408,15.2986,15.2355,15.2881,194500.0
2007-12-12 11:10:00,29.1,29.16,29.09,29.14,266500.0,15.2933,15.3249,15.2881,15.3143,266500.0
2007-12-12 11:20:00,29.14,29.16,29.02,29.09,456900.0,15.3143,15.3249,15.2513,15.2881,456900.0
2007-12-12 11:30:00,29.09,29.18,29.09,29.15,265500.0,15.2881,15.3354,15.2881,15.3196,265500.0
2007-12-12 11:40:00,29.15,29.18,29.03,29.03,1027000.0,15.3196,15.3354,15.2565,15.2565,1027000.0
2007-12-12 11:50:00,29.04,29.08,28.91,28.97,512000.0,15.2618,15.2828,15.1935,15.225,512000.0
2007-12-12 12:00:00,28.96,29.07,28.8,29.06,164900.0,15.2198,15.2776,15.1357,15.2723,164900.0
2007-12-12 12:10:00,29.07,29.09,29.01,29.01,230500.0,15.2776,15.2881,15.246,15.246,230500.0
2007-12-12 12:20:00,29.02,29.1,29.01,29.07,240800.0,15.2513,15.2933,15.246,15.2776,240800.0
2007-12-12 12:30:00,29.06,29.07,29.0,29.05,152500.0,15.2723,15.2776,15.2408,15.2671,152500.0
2007-12-12 12:40:00,29.05,29.06,28.93,29.02,296800.0,15.2671,15.2723,15.204,15.2513,296800.0
2007-12-12 12:50:00,29.02,29.07,29.0,29.04,326800.0,15.2513,15.2776,15.2408,15.2618,326800.0
2007-12-12 13:00:00,29.03,29.04,28.95,29.0,258700.0,15.2565,15.2618,15.2145,15.2408,258700.0
2007-12-12 13:10:00,28.99,29.05,28.87,28.9,299100.0,15.2355,15.2671,15.1725,15.1882,299100.0
2007-12-12 13:20:00,28.9,28.98,28.9,28.95,95700.0,15.1882,15.2303,15.1882,15.2145,95700.0
2007-12-12 13:30:00,28.94,29.05,28.91,28.97,393800.0,15.2092,15.2671,15.1935,15.225,393800.0
2007-12-12 13:40:00,28.97,29.0,28.91,28.93,280800.0,15.225,15.2408,15.1935,15.204,280800.0
2007-12-12 13:50:00,28.93,28.98,28.92,28.97,205000.0,15.204,15.2303,15.1987,15.225,205000.0
2007-12-12 14:00:00,28.96,29.0,28.93,28.96,242800.0,15.2198,15.2408,15.204,15.2198,242800.0
2007-12-12 14:10:00,28.96,28.98,28.94,28.95,171700.0,15.2198,15.2303,15.2092,15.2145,171700.0
2007-12-12 14:20:00,28.94,28.96,28.85,28.92,220500.0,15.2092,15.2198,15.1619,15.1987,220500.0
2007-12-12 14:30:00,28.92,29.05,28.89,28.9,283500.0,15.1987,15.2671,15.183,15.1882,283500.0
2007-12-12 14:40:00,28.89,28.93,28.86,28.91,189800.0,15.183,15.204,15.1672,15.1935,189800.0
2007-12-12 14:50:00,28.9,28.93,28.84,28.84,215200.0,15.1882,15.204,15.1567,15.1567,215200.0
2007-12-12 15:00:00,28.84,28.84,28.68,28.83,388100.0,15.1567,15.1567,15.0726,15.1514,388100.0
2007-12-12 15:10:00,28.83,28.83,28.61,28.62,562600.0,15.1514,15.1514,15.0358,15.0411,562600.0
2007-12-12 15:20:00,28.61,28.8,28.61,28.78,285900.0,15.0358,15.1357,15.0358,15.1252,285900.0
2007-12-12 15:30:00,28.78,28.79,28.62,28.66,345200.0,15.1252,15.1304,15.0411,15.0621,345200.0
2007-12-12 15:40:00,28.66,28.88,28.66,28.86,670000.0,15.0621,15.1777,15.0621,15.1672,670000.0
2007-12-12 15:50:00,28.87,28.94,28.81,28.9,674300.0,15.1725,15.2092,15.1409,15.1882,674300.0
2007-12-13 09:30:00,28.81,28.92,28.79,28.8,230900.0,15.1409,15.1987,15.1304,15.1357,230900.0
2007-12-13 09:40:00,28.8,28.82,28.71,28.72,239500.0,15.1357,15.1462,15.0884,15.0936,239500.0
2007-12-13 09:50:00,28.72,28.73,28.61,28.62,166600.0,15.0936,15.0989,15.0358,15.0411,166600.0
2007-12-13 10:00:00,28.63,28.67,28.52,28.6,253500.0,15.0463,15.0673,14.9885,15.0306,253500.0
2007-12-13 10:10:00,28.6,28.69,28.6,28.67,300800.0,15.0306,15.0779,15.0306,15.0673,300800.0
2007-12-13 10:20:00,28.67,28.68,28.6,28.64,212300.0,15.0673,15.0726,15.0306,15.0516,212300.0
2007-12-13 10:30:00,28.64,28.69,28.58,28.6,243800.0,15.0516,15.0779,15.02,15.0306,243800.0
2007-12-13 10:40:00,28.6,28.65,28.57,28.62,193600.0,15.0306,15.0568,15.0148,15.0411,193600.0
2007-12-13 10:50:00,28.62,28.65,28.56,28.58,260200.0,15.0411,15.0568,15.0095,15.02,260200.0
2007-12-13 11:00:00,28.58,28.65,28.53,28.63,277600.0,15.02,15.0568,14.9938,15.0463,277600.0
2007-12-13 11:10:00,28.63,28.69,28.56,28.59,147200.0,15.0463,15.0779,15.0095,15.0253,147200.0
2007-12-13 11:20:00,28.59,28.6,28.47,28.59,188900.0,15.0253,15.0306,14.9622,15.0253,188900.0
2007-12-13 11:30:00,28.59,28.6,28.48,28.54,218100.0,15.0253,15.0306,14.9675,14.999,218100.0
2007-12-13 11:40:00,28.54,28.65,28.53,28.62,265800.0,14.999,15.0568,14.9938,15.0411,265800.0
2007-12-13 11:50:00,28.62,28.66,28.56,28.6,262400.0,15.0411,15.0621,15.0095,15.0306,262400.0
2007-12-13 12:00:00,28.6,28.63,28.58,28.63,214200.0,15.0306,15.0463,15.02,15.0463,214200.0
2007-12-13 12:10:00,28.63,28.71,28.63,28.69,99000.0,15.0463,15.0884,15.0463,15.0779,99000.0
2007-12-13 12:20:00,28.69,28.7,28.64,28.64,61800.0,15.0779,15.0831,15.0516,15.0516,61800.0
2007-12-13 12:30:00,28.64,28.69,28.63,28.67,102000.0,15.0516,15.0779,15.0463,15.0673,102000.0
2007-12-13 12:40:00,28.67,28.69,28.58,28.58,145900.0,15.0673,15.0779,15.02,15.02,145900.0
2007-12-13 12:50:00,28.58,28.69,28.58,28.63,95000.0,15.02,15.0779,15.02,15.0463,95000.0
2007-12-13 13:00:00,28.63,28.69,28.63,28.69,91100.0,15.0463,15.0779,15.0463,15.0779,91100.0
2007-12-13 13:10:00,28.68,28.7,28.63,28.67,122300.0,15.0726,15.0831,15.0463,15.0673,122300.0
2007-12-13 13:20:00,28.66,28.76,28.65,28.69,222100.0,15.0621,15.1146,15.0568,15.0779,222100.0
2007-12-13 13:30:00,28.7,28.71,28.58,28.59,137400.0,15.0831,15.0884,15.02,15.0253,137400.0
2007-12-13 13:40:00,28.59,28.69,28.59,28.67,185300.0,15.0253,15.0779,15.0253,15.0673,185300.0
2007-12-13 13:50:00,28.66,28.72,28.64,28.65,145000.0,15.0621,15.0936,15.0516,15.0568,145000.0
2007-12-13 14:00:00,28.64,28.7,28.6,28.64,216000.0,15.0516,15.0831,15.0306,15.0516,216000.0
2007-12-13 14:10:00,28.65,28.71,28.61,28.69,193600.0,15.0568,15.0884,15.0358,15.0779,193600.0
2007-12-13 14:20:00,28.69,28.79,28.68,28.77,266000.0,15.0779,15.1304,15.0726,15.1199,266000.0
2007-12-13 14:30:00,28.77,28.77,28.64,28.65,269900.0,15.1199,15.1199,15.0516,15.0568,269900.0
2007-12-13 14:40:00,28.66,28.67,28.6,28.61,245600.0,15.0621,15.0673,15.0306,15.0358,245600.0
2007-12-13 14:50:00,28.61,28.66,28.59,28.62,210600.0,15.0358,15.0621,15.0253,15.0411,210600.0
2007-12-13 15:00:00,28.61,28.66,28.57,28.59,270300.0,15.0358,15.0621,15.0148,15.0253,270300.0
2007-12-13 15:10:00,28.59,28.66,28.56,28.65,217900.0,15.0253,15.0621,15.0095,15.0568,217900.0
2007-12-13 15:20:00,28.66,28.77,28.65,28.77,274400.0,15.0621,15.1199,15.0568,15.1199,274400.0
2007-12-13 15:30:00,28.76,28.79,28.69,28.69,406000.0,15.1146,15.1304,15.0779,15.0779,406000.0
2007-12-13 15:40:00,28.69,28.77,28.68,28.74,619400.0,15.0779,15.1199,15.0726,15.1041,619400.0
2007-12-13 15:50:00,28.75,28.83,28.71,28.81,807400.0,15.1094,15.1514,15.0884,15.1409,807400.0
2007-12-14 09:30:00,28.6,28.74,28.43,28.57,381800.0,15.0306,15.1041,14.9412,15.0148,381800.0
2007-12-14 09:40:00,28.57,28.64,28.45,28.45,280800.0,15.0148,15.0516,14.9517,14.9517,280800.0
2007-12-14 09:50:00,28.45,28.49,28.4,28.41,211900.0,14.9517,14.9727,14.9254,14.9307,211900.0
2007-12-14 10:00:00,28.41,28.48,28.4,28.43,226000.0,14.9307,14.9675,14.9254,14.9412,226000.0
2007-12-14 10:10:00,28.43,28.48,28.4,28.46,177200.0,14.9412,14.9675,14.9254,14.957,177200.0
2007-12-14 10:20:00,28.47,28.47,28.3,28.3,333900.0,14.9622,14.9622,14.8729,14.8729,333900.0
2007-12-14 10:30:00,28.3,28.33,28.3,28.3,107300.0,14.8729,14.8887,14.8729,14.8729,107300.0
2007-12-14 10:40:00,28.31,28.34,28.3,28.34,218400.0,14.8781,14.8939,14.8729,14.8939,218400.0
2007-12-14 10:50:00,28.35,28.43,28.31,28.43,215900.0,14.8992,14.9412,14.8781,14.9412,215900.0
2007-12-14 11:00:00,28.43,28.47,28.3,28.31,236900.0,14.9412,14.9622,14.8729,14.8781,236900.0
2007-12-14 11:10:00,28.31,28.37,28.3,28.32,184800.0,14.8781,14.9097,14.8729,14.8834,184800.0
2007-12-14 11:20:00,28.32,28.39,28.28,28.38,192300.0,14.8834,14.9202,14.8624,14.9149,192300.0
2007-12-14 11:30:00,28.37,28.43,28.35,28.42,114600.0,14.9097,14.9412,14.8992,14.936,114600.0
2007-12-14 11:40:00,28.43,28.43,28.3,28.3,98700.0,14.9412,14.9412,14.8729,14.8729,98700.0
2007-12-14 11:50:00,28.3,28.32,28.28,28.29,88300.0,14.8729,14.8834,14.8624,14.8676,88300.0
2007-12-14 12:00:00,28.29,28.31,28.28,28.3,65400.0,14.8676,14.8781,14.8624,14.8729,65400.0
2007-12-14 12:10:00,28.3,28.38,28.3,28.38,94800.0,14.8729,14.9149,14.8729,14.9149,94800.0
2007-12-14 12:20:00,28.38,28.4,28.33,28.35,98900.0,14.9149,14.9254,14.8887,14.8992,98900.0
2007-12-14 12:30:00,28.34,28.35,28.18,28.18,233200.0,14.8939,14.8992,14.8098,14.8098,233200.0
2007-12-14 12:40:00,28.19,28.22,28.16,28.22,141500.0,14.8151,14.8308,14.7993,14.8308,141500.0
2007-12-14 12:50:00,28.23,28.37,28.23,28.35,123500.0,14.8361,14.9097,14.8361,14.8992,123500.0
2007-12-14 13:00:00,28.35,28.35,28.31,28.35,493500.0,14.8992,14.8992,14.8781,14.8992,493500.0
2007-12-14 13:10:00,28.35,28.37,28.3,28.3,71900.0,14.8992,14.9097,14.8729,14.8729,71900.0
2007-12-14 13:20:00,28.3,28.35,28.26,28.35,120000.0,14.8729,14.8992,14.8519,14.8992,120000.0
2007-12-14 13:30:00,28.35,28.36,28.32,28.35,143200.0,14.8992,14.9044,14.8834,14.8992,143200.0
2007-12-14 13:40:00,28.36,28.37,28.3,28.33,114400.0,14.9044,14.9097,14.8729,14.8887,114400.0
2007-12-14 13:50:00,28.33,28.33,28.3,28.32,78800.0,14.8887,14.8887,14.8729,14.8834,78800.0
2007-12-14 14:00:00,28.32,28.32,28.21,28.24,238200.0,14.8834,14.8834,14.8256,14.8414,238200.0
2007-12-14 14:10:00,28.24,28.29,28.22,28.23,143700.0,14.8414,14.8676,14.8308,14.8361,143700.0
2007-12-14 14:20:00,28.23,28.26,28.21,28.22,97000.0,14.8361,14.8519,14.8256,14.8308,97000.0
2007-12-14 14:30:00,28.22,28.23,28.16,28.16,178500.0,14.8308,14.8361,14.7993,14.7993,178500.0
2007-12-14 14:40:00,28.17,28.2,28.14,28.15,210400.0,14.8046,14.8203,14.7888,14.7941,210400.0
2007-12-14 14:50:00,28.14,28.15,28.01,28.05,565500.0,14.7888,14.7941,14.7205,14.7415,565500.0
2007-12-14 15:00:00,28.04,28.11,27.99,28.1,422100.0,14.7363,14.773,14.71,14.7678,422100.0
2007-12-14 15:10:00,28.09,28.11,28.03,28.04,181300.0,14.7625,14.773,14.731,14.7363,181300.0
2007-12-14 15:20:00,28.03,28.14,28.02,28.14,252700.0,14.731,14.7888,14.7257,14.7888,252700.0
2007-12-14 15:30:00,28.14,28.21,28.12,28.15,435500.0,14.7888,14.8256,14.7783,14.7941,435500.0
2007-12-14 15:40:00,28.15,28.21,28.1,28.12,705700.0,14.7941,14.8256,14.7678,14.7783,705700.0
2007-12-14 15:50:00,28.12,28.17,28.01,28.04,871600.0,14.7783,14.8046,14.7205,14.7363,871600.0
2007-12-17 09:30:00,27.9,28.01,27.9,27.97,257500.0,14.6627,14.7205,14.6627,14.6995,257500.0
2007-12-17 09:40:00,27.98,28.04,27.95,27.99,282200.0,14.7047,14.7363,14.689,14.71,282200.0
2007-12-17 09:50:00,28.0,28.0,27.82,27.82,325000.0,14.7152,14.7152,14.6206,14.6206,325000.0
2007-12-17 10:00:00,27.82,27.93,27.8,27.82,326300.0,14.6206,14.6784,14.6101,14.6206,326300.0
2007-12-17 10:10:00,27.82,27.87,27.79,27.84,226200.0,14.6206,14.6469,14.6049,14.6311,226200.0
2007-12-17 10:20:00,27.84,28.0,27.83,27.98,355400.0,14.6311,14.7152,14.6259,14.7047,355400.0
2007-12-17 10:30:00,27.98,28.09,27.97,28.09,423900.0,14.7047,14.7625,14.6995,14.7625,423900.0
2007-12-17 10:40:00,28.09,28.12,27.96,28.11,1451100.0,14.7625,14.7783,14.6942,14.773,1451100.0
2007-12-17 10:50:00,28.12,28.23,28.1,28.16,317000.0,14.7783,14.8361,14.7678,14.7993,317000.0
2007-12-17 11:00:00,28.17,28.17,28.09,28.11,185900.0,14.8046,14.8046,14.7625,14.773,185900.0
2007-12-17 11:10:00,28.11,28.13,28.02,28.04,165300.0,14.773,14.7836,14.7257,14.7363,165300.0
2007-12-17 11:20:00,28.04,28.18,28.01,28.11,257100.0,14.7363,14.8098,14.7205,14.773,257100.0
2007-12-17 11:30:00,28.11,28.15,28.08,28.1,200000.0,14.773,14.7941,14.7573,14.7678,200000.0
2007-12-17 11:40:00,28.1,28.12,28.03,28.12,170800.0,14.7678,14.7783,14.731,14.7783,170800.0
2007-12-17 11:50:00,28.11,28.21,28.11,28.13,273700.0,14.773,14.8256,14.773,14.7836,273700.0
2007-12-17 12:00:00,28.15,28.19,28.1,28.18,197400.0,14.7941,14.8151,14.7678,14.8098,197400.0
2007-12-17 12:10:00,28.17,28.18,28.08,28.16,150300.0,14.8046,14.8098,14.7573,14.7993,150300.0
2007-12-17 12:20:00,28.17,28.23,28.16,28.23,88800.0,14.8046,14.8361,14.7993,14.8361,88800.0
2007-12-17 12:30:00,28.23,28.25,28.16,28.16,130600.0,14.8361,14.8466,14.7993,14.7993,130600.0
2007-12-17 12:40:00,28.16,28.17,28.08,28.13,131000.0,14.7993,14.8046,14.7573,14.7836,131000.0
2007-12-17 12:50:00,28.14,28.17,28.13,28.16,66900.0,14.7888,14.8046,14.7836,14.7993,66900.0
2007-12-17 13:00:00,28.16,28.16,28.04,28.07,132200.0,14.7993,14.7993,14.7363,14.752,132200.0
2007-12-17 13:10:00,28.07,28.07,27.89,27.92,238000.0,14.752,14.752,14.6574,14.6732,238000.0
2007-12-17 13:20:00,27.91,28.06,27.91,28.03,163100.0,14.6679,14.7468,14.6679,14.731,163100.0
2007-12-17 13:30:00,28.04,28.12,28.03,28.06,126800.0,14.7363,14.7783,14.731,14.7468,126800.0
2007-12-17 13:40:00,28.07,28.09,27.99,28.01,146600.0,14.752,14.7625,14.71,14.7205,146600.0
2007-12-17 13:50:00,28.0,28.08,27.99,28.01,165000.0,14.7152,14.7573,14.71,14.7205,165000.0
2007-12-17 14:00:00,28.01,28.11,28.0,28.07,230400.0,14.7205,14.773,14.7152,14.752,230400.0
2007-12-17 14:10:00,28.07,28.1,28.03,28.06,222400.0,14.752,14.7678,14.731,14.7468,222400.0
2007-12-17 14:20:00,28.07,28.16,28.06,28.14,166400.0,14.752,14.7993,14.7468,14.7888,166400.0
2007-12-17 14:30:00,28.14,28.17,28.12,28.13,209400.0,14.7888,14.8046,14.7783,14.7836,209400.0
2007-12-17 14:40:00,28.13,28.14,28.07,28.13,118000.0,14.7836,14.7888,14.752,14.7836,118000.0
2007-12-17 14:50:00,28.13,28.13,28.04,28.05,223000.0,14.7836,14.7836,14.7363,14.7415,223000.0
2007-12-17 15:00:00,28.05,28.06,27.96,27.99,140200.0,14.7415,14.7468,14.6942,14.71,140200.0
2007-12-17 15:10:00,27.99,28.06,27.99,28.02,155900.0,14.71,14.7468,14.71,14.7257,155900.0
2007-12-17 15:20:00,28.01,28.05,27.98,28.0,242500.0,14.7205,14.7415,14.7047,14.7152,242500.0
2007-12-17 15:30:00,28.0,28.07,27.96,28.05,230500.0,14.7152,14.752,14.6942,14.7415,230500.0
2007-12-17 15:40:00,28.04,28.05,27.79,27.8,684600.0,14.7363,14.7415,14.6049,14.6101,684600.0
2007-12-17 15:50:00,27.8,27.81,27.75,27.81,934400.0,14.6101,14.6154,14.5838,14.6154,934400.0
2007-12-18 09:30:00,28.07,28.07,27.9,28.01,321300.0,14.752,14.752,14.6627,14.7205,321300.0
2007-12-18 09:40:00,28.0,28.09,27.98,28.08,201400.0,14.7152,14.7625,14.7047,14.7573,201400.0
2007-12-18 09:50:00,28.09,28.15,28.0,28.01,255400.0,14.7625,14.7941,14.7152,14.7205,255400.0
2007-12-18 10:00:00,28.0,28.07,27.97,27.98,223800.0,14.7152,14.752,14.6995,14.7047,223800.0
2007-12-18 10:10:00,27.98,28.03,27.95,28.03,144400.0,14.7047,14.731,14.689,14.731,144400.0
2007-12-18 10:20:00,28.03,28.08,27.95,27.95,224300.0,14.731,14.7573,14.689,14.689,224300.0
2007-12-18 10:30:00,27.96,28.0,27.85,27.87,243100.0,14.6942,14.7152,14.6364,14.6469,243100.0
2007-12-18 10:40:00,27.87,27.92,27.84,27.9,135600.0,14.6469,14.6732,14.6311,14.6627,135600.0
2007-12-18 10:50:00,27.9,27.94,27.78,27.84,321900.0,14.6627,14.6837,14.5996,14.6311,321900.0
2007-12-18 11:00:00,27.85,27.94,27.83,27.85,148900.0,14.6364,14.6837,14.6259,14.6364,148900.0
2007-12-18 11:10:00,27.86,27.87,27.83,27.86,110800.0,14.6417,14.6469,14.6259,14.6417,110800.0
2007-12-18 11:20:00,27.86,27.9,27.82,27.86,168000.0,14.6417,14.6627,14.6206,14.6417,168000.0
2007-12-18 11:30:00,27.86,27.89,27.81,27.87,121300.0,14.6417,14.6574,14.6154,14.6469,121300.0
2007-12-18 11:40:00,27.87,27.87,27.75,27.77,238700.0,14.6469,14.6469,14.5838,14.5944,238700.0
2007-12-18 11:50:00,27.77,27.82,27.69,27.75,199500.0,14.5944,14.6206,14.5523,14.5838,199500.0
2007-12-18 12:00:00,27.75,27.75,27.63,27.75,225400.0,14.5838,14.5838,14.5208,14.5838,225400.0
2007-12-18 12:10:00,27.75,27.85,27.68,27.8,271800.0,14.5838,14.6364,14.5471,14.6101,271800.0
2007-12-18 12:20:00,27.81,27.85,27.77,27.82,136700.0,14.6154,14.6364,14.5944,14.6206,136700.0
2007-12-18 12:30:00,27.82,27.9,27.8,27.89,136000.0,14.6206,14.6627,14.6101,14.6574,136000.0
2007-12-18 12:40:00,27.9,27.98,27.88,27.96,149100.0,14.6627,14.7047,14.6522,14.6942,149100.0
2007-12-18 12:50:00,27.96,27.98,27.95,27.97,87700.0,14.6942,14.7047,14.689,14.6995,87700.0
2007-12-18 13:00:00,27.97,28.0,27.92,27.99,155800.0,14.6995,14.7152,14.6732,14.71,155800.0
2007-12-18 13:10:00,27.98,27.99,27.97,27.98,41700.0,14.7047,14.71,14.6995,14.7047,41700.0
2007-12-18 13:20:00,27.99,28.12,27.99,28.08,177900.0,14.71,14.7783,14.71,14.7573,177900.0
2007-12-18 13:30:00,28.08,28.13,28.03,28.07,192800.0,14.7573,14.7836,14.731,14.752,192800.0
2007-12-18 13:40:00,28.07,28.1,27.96,28.02,177200.0,14.752,14.7678,14.6942,14.7257,177200.0
2007-12-18 13:50:00,28.02,28.07,28.02,28.06,120200.0,14.7257,14.752,14.7257,14.7468,120200.0
2007-12-18 14:00:00,28.06,28.18,28.05,28.17,360600.0,14.7468,14.8098,14.7415,14.8046,360600.0
2007-12-18 14:10:00,28.17,28.27,28.13,28.25,297100.0,14.8046,14.8571,14.7836,14.8466,297100.0
2007-12-18 14:20:00,28.26,28.3,28.24,28.28,156500.0,14.8519,14.8729,14.8414,14.8624,156500.0
2007-12-18 14:30:00,28.27,28.29,28.2,28.2,162900.0,14.8571,14.8676,14.8203,14.8203,162900.0
2007-12-18 14:40:00,28.2,28.22,28.17,28.19,105700.0,14.8203,14.8308,14.8046,14.8151,105700.0
2007-12-18 14:50:00,28.19,28.21,28.14,28.18,224300.0,14.8151,14.8256,14.7888,14.8098,224300.0
2007-12-18 15:00:00,28.17,28.22,28.15,28.2,214100.0,14.8046,14.8308,14.7941,14.8203,214100.0
2007-12-18 15:10:00,28.21,28.26,28.18,28.21,295100.0,14.8256,14.8519,14.8098,14.8256,295100.0
2007-12-18 15:20:00,28.21,28.22,28.17,28.18,625400.0,14.8256,14.8308,14.8046,14.8098,625400.0
2007-12-18 15:30:00,28.18,28.21,28.14,28.19,590000.0,14.8098,14.8256,14.7888,14.8151,590000.0
2007-12-18 15:40:00,28.19,28.23,28.11,28.14,1262100.0,14.8151,14.8361,14.773,14.7888,1262100.0
2007-12-18 15:50:00,28.14,28.2,28.12,28.17,1059300.0,14.7888,14.8203,14.7783,14.8046,1059300.0
2007-12-19 09:30:00,28.12,28.26,28.1,28.14,340900.0,14.7783,14.8519,14.7678,14.7888,340900.0
2007-12-19 09:40:00,28.15,28.16,28.1,28.15,918800.0,14.7941,14.7993,14.7678,14.7941,918800.0
2007-12-19 09:50:00,28.14,28.17,28.13,28.16,509900.0,14.7888,14.8046,14.7836,14.7993,509900.0
2007-12-19 10:00:00,28.16,28.16,28.1,28.12,342000.0,14.7993,14.7993,14.7678,14.7783,342000.0
2007-12-19 10:10:00,28.11,28.14,28.03,28.1,368500.0,14.773,14.7888,14.731,14.7678,368500.0
2007-12-19 10:20:00,28.1,28.11,28.04,28.05,190300.0,14.7678,14.773,14.7363,14.7415,190300.0
2007-12-19 10:30:00,28.05,28.06,28.04,28.06,367500.0,14.7415,14.7468,14.7363,14.7468,367500.0
2007-12-19 10:40:00,28.06,28.06,27.99,28.05,336800.0,14.7468,14.7468,14.71,14.7415,336800.0
2007-12-19 10:50:00,28.05,28.06,28.01,28.02,178200.0,14.7415,14.7468,14.7205,14.7257,178200.0
2007-12-19 11:00:00,28.02,28.03,28.01,28.03,175400.0,14.7257,14.731,14.7205,14.731,175400.0
2007-12-19 11:10:00,28.03,28.05,28.01,28.04,269500.0,14.731,14.7415,14.7205,14.7363,269500.0
2007-12-19 11:20:00,28.03,28.06,27.95,27.95,334900.0,14.731,14.7468,14.689,14.689,334900.0
2007-12-19 11:30:00,27.94,28.02,27.9,27.99,207900.0,14.6837,14.7257,14.6627,14.71,207900.0
2007-12-19 11:40:00,28.0,28.05,27.99,28.04,164100.0,14.7152,14.7415,14.71,14.7363,164100.0
2007-12-19 11:50:00,28.04,28.05,27.95,28.0,198400.0,14.7363,14.7415,14.689,14.7152,198400.0
2007-12-19 12:00:00,28.0,28.05,27.98,27.99,445500.0,14.7152,14.7415,14.7047,14.71,445500.0
2007-12-19 12:10:00,27.99,28.01,27.92,27.92,420200.0,14.71,14.7205,14.6732,14.6732,420200.0
2007-12-19 12:20:00,27.93,27.99,27.89,27.98,286300.0,14.6784,14.71,14.6574,14.7047,286300.0
2007-12-19 12:30:00,27.97,27.97,27.9,27.92,113100.0,14.6995,14.6995,14.6627,14.6732,113100.0
2007-12-19 12:40:00,27.92,27.92,27.81,27.85,314100.0,14.6732,14.6732,14.6154,14.6364,314100.0
2007-12-19 12:50:00,27.84,27.92,27.84,27.92,239900.0,14.6311,14.6732,14.6311,14.6732,239900.0
2007-12-19 13:00:00,27.92,27.92,27.84,27.87,219200.0,14.6732,14.6732,14.6311,14.6469,219200.0
2007-12-19 13:10:00,27.87,27.9,27.82,27.82,144100.0,14.6469,14.6627,14.6206,14.6206,144100.0
2007-12-19 13:20:00,27.82,27.89,27.81,27.89,284800.0,14.6206,14.6574,14.6154,14.6574,284800.0
2007-12-19 13:30:00,27.89,27.93,27.85,27.92,159700.0,14.6574,14.6784,14.6364,14.6732,159700.0
2007-12-19 13:40:00,27.93,27.95,27.87,27.9,231700.0,14.6784,14.689,14.6469,14.6627,231700.0
2007-12-19 13:50:00,27.91,27.91,27.86,27.89,129500.0,14.6679,14.6679,14.6417,14.6574,129500.0
2007-12-19 14:00:00,27.88,27.97,27.87,27.95,195500.0,14.6522,14.6995,14.6469,14.689,195500.0
2007-12-19 14:10:00,27.96,28.05,27.95,28.0,588800.0,14.6942,14.7415,14.689,14.7152,588800.0
2007-12-19 14:20:00,28.0,28.04,27.97,27.99,248800.0,14.7152,14.7363,14.6995,14.71,248800.0
2007-12-19 14:30:00,28.0,28.03,27.95,27.96,150700.0,14.7152,14.731,14.689,14.6942,150700.0
2007-12-19 14:40:00,27.96,28.01,27.95,27.99,192100.0,14.6942,14.7205,14.689,14.71,192100.0
2007-12-19 14:50:00,27.99,28.0,27.96,27.98,185600.0,14.71,14.7152,14.6942,14.7047,185600.0
2007-12-19 15:00:00,27.97,27.98,27.93,27.97,201200.0,14.6995,14.7047,14.6784,14.6995,201200.0
2007-12-19 15:10:00,27.98,28.01,27.96,28.0,181900.0,14.7047,14.7205,14.6942,14.7152,181900.0
2007-12-19 15:20:00,28.0,28.0,27.94,27.98,199600.0,14.7152,14.7152,14.6837,14.7047,199600.0
2007-12-19 15:30:00,27.97,28.03,27.97,28.0,410900.0,14.6995,14.731,14.6995,14.7152,410900.0
2007-12-19 15:40:00,27.99,28.02,27.98,27.98,765300.0,14.71,14.7257,14.7047,14.7047,765300.0
2007-12-19 15:50:00,27.99,27.99,27.92,27.94,549100.0,14.71,14.71,14.6732,14.6837,549100.0
2007-12-20 09:30:00,28.11,28.11,27.83,27.99,306600.0,14.773,14.773,14.6259,14.71,306600.0
2007-12-20 09:40:00,27.99,28.01,27.91,27.95,483400.0,14.71,14.7205,14.6679,14.689,483400.0
2007-12-20 09:50:00,27.95,27.97,27.85,27.89,248300.0,14.689,14.6995,14.6364,14.6574,248300.0
2007-12-20 10:00:00,27.89,27.9,27.82,27.88,223100.0,14.6574,14.6627,14.6206,14.6522,223100.0
2007-12-20 10:10:00,27.87,27.88,27.85,27.87,180100.0,14.6469,14.6522,14.6364,14.6469,180100.0
2007-12-20 10:20:00,27.87,27.87,27.84,27.85,211500.0,14.6469,14.6469,14.6311,14.6364,211500.0
2007-12-20 10:30:00,27.84,27.89,27.81,27.89,289900.0,14.6311,14.6574,14.6154,14.6574,289900.0
2007-12-20 10:40:00,27.89,27.91,27.86,27.87,202100.0,14.6574,14.6679,14.6417,14.6469,202100.0
2007-12-20 10:50:00,27.87,27.87,27.7,27.75,303600.0,14.6469,14.6469,14.5576,14.5838,303600.0
2007-12-20 11:00:00,27.75,27.85,27.73,27.85,217500.0,14.5838,14.6364,14.5733,14.6364,217500.0
2007-12-20 11:10:00,27.84,27.91,27.83,27.85,245200.0,14.6311,14.6679,14.6259,14.6364,245200.0
2007-12-20 11:20:00,27.85,27.86,27.77,27.82,165100.0,14.6364,14.6417,14.5944,14.6206,165100.0
2007-12-20 11:30:00,27.82,27.83,27.75,27.81,218900.0,14.6206,14.6259,14.5838,14.6154,218900.0
2007-12-20 11:40:00,27.81,27.87,27.8,27.81,291500.0,14.6154,14.6469,14.6101,14.6154,291500.0
2007-12-20 11:50:00,27.81,27.82,27.79,27.82,188500.0,14.6154,14.6206,14.6049,14.6206,188500.0
2007-12-20 12:00:00,27.82,27.83,27.71,27.74,196300.0,14.6206,14.6259,14.5628,14.5786,196300.0
2007-12-20 12:10:00,27.74,27.8,27.74,27.79,162600.0,14.5786,14.6101,14.5786,14.6049,162600.0
2007-12-20 12:20:00,27.79,27.84,27.77,27.81,163100.0,14.6049,14.6311,14.5944,14.6154,163100.0
2007-12-20 12:30:00,27.81,27.82,27.74,27.77,122800.0,14.6154,14.6206,14.5786,14.5944,122800.0
2007-12-20 12:40:00,27.77,27.78,27.68,27.68,175500.0,14.5944,14.5996,14.5471,14.5471,175500.0
2007-12-20 12:50:00,27.68,27.71,27.68,27.71,174300.0,14.5471,14.5628,14.5471,14.5628,174300.0
2007-12-20 13:00:00,27.71,27.74,27.71,27.73,141300.0,14.5628,14.5786,14.5628,14.5733,141300.0
2007-12-20 13:10:00,27.73,27.79,27.73,27.79,152300.0,14.5733,14.6049,14.5733,14.6049,152300.0
2007-12-20 13:20:00,27.78,27.88,27.78,27.81,285300.0,14.5996,14.6522,14.5996,14.6154,285300.0
2007-12-20 13:30:00,27.81,27.89,27.81,27.87,172200.0,14.6154,14.6574,14.6154,14.6469,172200.0
2007-12-20 13:40:00,27.87,27.87,27.83,27.85,123800.0,14.6469,14.6469,14.6259,14.6364,123800.0
2007-12-20 13:50:00,27.86,27.91,27.85,27.87,199500.0,14.6417,14.6679,14.6364,14.6469,199500.0
2007-12-20 14:00:00,27.87,27.88,27.8,27.82,262800.0,14.6469,14.6522,14.6101,14.6206,262800.0
2007-12-20 14:10:00,27.82,27.87,27.82,27.86,185200.0,14.6206,14.6469,14.6206,14.6417,185200.0
2007-12-20 14:20:00,27.87,27.93,27.86,27.92,157800.0,14.6469,14.6784,14.6417,14.6732,157800.0
2007-12-20 14:30:00,27.92,27.96,27.91,27.95,121900.0,14.6732,14.6942,14.6679,14.689,121900.0
2007-12-20 14:40:00,27.95,27.95,27.92,27.92,145400.0,14.689,14.689,14.6732,14.6732,145400.0
2007-12-20 14:50:00,27.93,27.93,27.89,27.9,156400.0,14.6784,14.6784,14.6574,14.6627,156400.0
2007-12-20 15:00:00,27.9,27.96,27.9,27.95,204800.0,14.6627,14.6942,14.6627,14.689,204800.0
2007-12-20 15:10:00,27.95,27.96,27.92,27.93,183300.0,14.689,14.6942,14.6732,14.6784,183300.0
2007-12-20 15:20:00,27.93,27.93,27.85,27.85,232500.0,14.6784,14.6784,14.6364,14.6364,232500.0
2007-12-20 15:30:00,27.86,27.86,27.81,27.84,225400.0,14.6417,14.6417,14.6154,14.6311,225400.0
2007-12-20 15:40:00,27.83,27.99,27.83,27.97,528400.0,14.6259,14.71,14.6259,14.6995,528400.0
2007-12-20 15:50:00,27.97,27.99,27.89,27.9,744100.0,14.6995,14.71,14.6574,14.6627,744100.0
2007-12-21 09:30:00,27.89,28.17,27.89,27.97,3709100.0,14.6574,14.8046,14.6574,14.6995,3709100.0
2007-12-21 09:40:00,27.99,28.01,27.91,27.98,253700.0,14.71,14.7205,14.6679,14.7047,253700.0
2007-12-21 09:50:00,27.98,27.99,27.96,27.99,111900.0,14.7047,14.71,14.6942,14.71,111900.0
2007-12-21 10:00:00,27.99,28.0,27.95,27.99,304000.0,14.71,14.7152,14.689,14.71,304000.0
2007-12-21 10:10:00,27.98,28.0,27.97,27.99,262400.0,14.7047,14.7152,14.6995,14.71,262400.0
2007-12-21 10:20:00,27.99,28.01,27.98,28.0,250900.0,14.71,14.7205,14.7047,14.7152,250900.0
2007-12-21 10:30:00,28.0,28.0,27.98,27.99,132000.0,14.7152,14.7152,14.7047,14.71,132000.0
2007-12-21 10:40:00,27.98,28.0,27.96,27.96,139800.0,14.7047,14.7152,14.6942,14.6942,139800.0
2007-12-21 10:50:00,27.96,27.97,27.92,27.96,216500.0,14.6942,14.6995,14.6732,14.6942,216500.0
2007-12-21 11:00:00,27.95,28.0,27.91,27.99,276800.0,14.689,14.7152,14.6679,14.71,276800.0
2007-12-21 11:10:00,27.99,28.0,27.97,27.99,149400.0,14.71,14.7152,14.6995,14.71,149400.0
2007-12-21 11:20:00,27.99,27.99,27.97,27.98,111700.0,14.71,14.71,14.6995,14.7047,111700.0
2007-12-21 11:30:00,27.98,27.99,27.96,27.98,117100.0,14.7047,14.71,14.6942,14.7047,117100.0
2007-12-21 11:40:00,27.99,28.01,27.98,28.01,187300.0,14.71,14.7205,14.7047,14.7205,187300.0
2007-12-21 11:50:00,28.01,28.01,27.98,27.99,203500.0,14.7205,14.7205,14.7047,14.71,203500.0
2007-12-21 12:00:00,27.99,28.01,27.97,27.99,194500.0,14.71,14.7205,14.6995,14.71,194500.0
2007-12-21 12:10:00,27.98,27.99,27.98,27.99,83100.0,14.7047,14.71,14.7047,14.71,83100.0
2007-12-21 12:20:00,27.99,28.01,27.97,27.98,238200.0,14.71,14.7205,14.6995,14.7047,238200.0
2007-12-21 12:30:00,27.98,28.0,27.96,27.98,194800.0,14.7047,14.7152,14.6942,14.7047,194800.0
2007-12-21 12:40:00,27.98,27.99,27.96,27.97,59800.0,14.7047,14.71,14.6942,14.6995,59800.0
2007-12-21 12:50:00,27.97,27.97,27.93,27.95,105100.0,14.6995,14.6995,14.6784,14.689,105100.0
2007-12-21 13:00:00,27.94,27.95,27.9,27.9,71100.0,14.6837,14.689,14.6627,14.6627,71100.0
2007-12-21 13:10:00,27.91,27.93,27.9,27.93,96800.0,14.6679,14.6784,14.6627,14.6784,96800.0
2007-12-21 13:20:00,27.93,27.94,27.92,27.93,73600.0,14.6784,14.6837,14.6732,14.6784,73600.0
2007-12-21 13:30:00,27.93,27.98,27.92,27.97,106200.0,14.6784,14.7047,14.6732,14.6995,106200.0
2007-12-21 13:40:00,27.98,28.0,27.97,27.99,91700.0,14.7047,14.7152,14.6995,14.71,91700.0
2007-12-21 13:50:00,28.0,28.0,27.94,27.95,103500.0,14.7152,14.7152,14.6837,14.689,103500.0
2007-12-21 14:00:00,27.94,27.98,27.94,27.96,83200.0,14.6837,14.7047,14.6837,14.6942,83200.0
2007-12-21 14:10:00,27.97,28.0,27.97,27.99,147700.0,14.6995,14.7152,14.6995,14.71,147700.0
2007-12-21 14:20:00,27.99,28.0,27.97,27.98,101400.0,14.71,14.7152,14.6995,14.7047,101400.0
2007-12-21 14:30:00,27.98,28.0,27.98,27.99,138900.0,14.7047,14.7152,14.7047,14.71,138900.0
2007-12-21 14:40:00,27.99,28.0,27.98,27.98,211800.0,14.71,14.7152,14.7047,14.7047,211800.0
2007-12-21 14:50:00,27.98,28.02,27.97,27.98,440700.0,14.7047,14.7257,14.6995,14.7047,440700.0
2007-12-21 15:00:00,27.98,28.0,27.98,27.99,181700.0,14.7047,14.7152,14.7047,14.71,181700.0
2007-12-21 15:10:00,27.99,28.0,27.98,28.0,216300.0,14.71,14.7152,14.7047,14.7152,216300.0
2007-12-21 15:20:00,28.0,28.0,27.97,27.99,399300.0,14.7152,14.7152,14.6995,14.71,399300.0
2007-12-21 15:30:00,27.99,28.0,27.96,28.0,648600.0,14.71,14.7152,14.6942,14.7152,648600.0
2007-12-21 15:40:00,28.0,28.01,27.98,27.99,690100.0,14.7152,14.7205,14.7047,14.71,690100.0
2007-12-21 15:50:00,27.99,28.0,27.92,27.94,1358600.0,14.71,14.7152,14.6732,14.6837,1358600.0
2007-12-24 09:30:00,28.12,28.23,27.85,27.95,239000.0,14.7783,14.8361,14.6364,14.689,239000.0
2007-12-24 09:40:00,27.95,28.05,27.9,28.03,161900.0,14.689,14.7415,14.6627,14.731,161900.0
2007-12-24 09:50:00,28.03,28.04,27.92,27.94,106600.0,14.731,14.7363,14.6732,14.6837,106600.0
2007-12-24 10:00:00,27.94,28.0,27.94,27.95,98600.0,14.6837,14.7152,14.6837,14.689,98600.0
2007-12-24 10:10:00,27.96,28.0,27.93,27.99,73900.0,14.6942,14.7152,14.6784,14.71,73900.0
2007-12-24 10:20:00,27.99,28.0,27.98,27.98,90000.0,14.71,14.7152,14.7047,14.7047,90000.0
2007-12-24 10:30:00,27.99,27.99,27.94,27.96,80400.0,14.71,14.71,14.6837,14.6942,80400.0
2007-12-24 10:40:00,27.95,27.99,27.95,27.98,73400.0,14.689,14.71,14.689,14.7047,73400.0
2007-12-24 10:50:00,27.99,28.0,27.98,27.99,93800.0,14.71,14.7152,14.7047,14.71,93800.0
2007-12-24 11:00:00,27.99,28.0,27.96,28.0,106600.0,14.71,14.7152,14.6942,14.7152,106600.0
2007-12-24 11:10:00,28.0,28.0,27.99,28.0,75200.0,14.7152,14.7152,14.71,14.7152,75200.0
2007-12-24 11:20:00,28.0,28.0,27.99,27.99,72500.0,14.7152,14.7152,14.71,14.71,72500.0
2007-12-24 11:30:00,28.0,28.0,27.98,27.99,97100.0,14.7152,14.7152,14.7047,14.71,97100.0
2007-12-24 11:40:00,27.99,28.04,27.99,28.0,210300.0,14.71,14.7363,14.71,14.7152,210300.0
2007-12-24 11:50:00,28.0,28.01,27.97,27.97,55900.0,14.7152,14.7205,14.6995,14.6995,55900.0
2007-12-24 12:00:00,27.98,27.98,27.95,27.96,87400.0,14.7047,14.7047,14.689,14.6942,87400.0
2007-12-24 12:10:00,27.95,28.0,27.95,28.0,114500.0,14.689,14.7152,14.689,14.7152,114500.0
2007-12-24 12:20:00,28.0,28.0,27.99,27.99,304800.0,14.7152,14.7152,14.71,14.71,304800.0
2007-12-24 12:30:00,27.99,28.0,27.99,27.99,93800.0,14.71,14.7152,14.71,14.71,93800.0
2007-12-24 12:40:00,27.99,28.0,27.99,28.0,208700.0,14.71,14.7152,14.71,14.7152,208700.0
2007-12-24 12:50:00,27.99,28.07,27.99,28.07,358600.0,14.71,14.752,14.71,14.752,358600.0
2007-12-24 13:00:00,28.04,28.24,28.01,28.01,92100.0,14.7363,14.8414,14.7205,14.7205,92100.0
2007-12-24 13:10:00,28.01,28.01,28.01,28.01,200.0,14.7205,14.7205,14.7205,14.7205,200.0
2007-12-24 13:20:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 13:30:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 13:40:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 13:50:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:00:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:10:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:20:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:30:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:40:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:50:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:00:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:10:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:20:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:30:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:40:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:50:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-26 09:30:00,27.95,27.95,27.73,27.74,237200.0,14.689,14.689,14.5733,14.5786,237200.0
2007-12-26 09:40:00,27.74,27.81,27.67,27.75,270200.0,14.5786,14.6154,14.5418,14.5838,270200.0
2007-12-26 09:50:00,27.76,27.84,27.75,27.84,228500.0,14.5891,14.6311,14.5838,14.6311,228500.0
2007-12-26 10:00:00,27.83,27.84,27.77,27.8,70900.0,14.6259,14.6311,14.5944,14.6101,70900.0
2007-12-26 10:10:00,27.8,27.85,27.79,27.84,67900.0,14.6101,14.6364,14.6049,14.6311,67900.0
2007-12-26 10:20:00,27.84,27.91,27.84,27.87,217900.0,14.6311,14.6679,14.6311,14.6469,217900.0
2007-12-26 10:30:00,27.87,27.95,27.86,27.9,161000.0,14.6469,14.689,14.6417,14.6627,161000.0
2007-12-26 10:40:00,27.9,27.96,27.87,27.95,82100.0,14.6627,14.6942,14.6469,14.689,82100.0
2007-12-26 10:50:00,27.95,27.97,27.93,27.95,105800.0,14.689,14.6995,14.6784,14.689,105800.0
2007-12-26 11:00:00,27.94,27.95,27.89,27.95,105700.0,14.6837,14.689,14.6574,14.689,105700.0
2007-12-26 11:10:00,27.94,27.97,27.92,27.95,46800.0,14.6837,14.6995,14.6732,14.689,46800.0
2007-12-26 11:20:00,27.95,27.95,27.92,27.92,44300.0,14.689,14.689,14.6732,14.6732,44300.0
2007-12-26 11:30:00,27.93,27.96,27.92,27.94,87500.0,14.6784,14.6942,14.6732,14.6837,87500.0
2007-12-26 11:40:00,27.95,27.96,27.88,27.88,125900.0,14.689,14.6942,14.6522,14.6522,125900.0
2007-12-26 11:50:00,27.88,27.9,27.87,27.87,67100.0,14.6522,14.6627,14.6469,14.6469,67100.0
2007-12-26 12:00:00,27.87,27.88,27.84,27.85,58600.0,14.6469,14.6522,14.6311,14.6364,58600.0
2007-12-26 12:10:00,27.84,27.85,27.82,27.82,61500.0,14.6311,14.6364,14.6206,14.6206,61500.0
2007-12-26 12:20:00,27.82,27.87,27.81,27.82,104300.0,14.6206,14.6469,14.6154,14.6206,104300.0
2007-12-26 12:30:00,27.83,27.83,27.8,27.8,45300.0,14.6259,14.6259,14.6101,14.6101,45300.0
2007-12-26 12:40:00,27.8,27.87,27.8,27.86,86800.0,14.6101,14.6469,14.6101,14.6417,86800.0
2007-12-26 12:50:00,27.85,27.87,27.84,27.85,69000.0,14.6364,14.6469,14.6311,14.6364,69000.0
2007-12-26 13:00:00,27.84,27.85,27.82,27.83,64300.0,14.6311,14.6364,14.6206,14.6259,64300.0
2007-12-26 13:10:00,27.83,27.85,27.8,27.84,124200.0,14.6259,14.6364,14.6101,14.6311,124200.0
2007-12-26 13:20:00,27.84,27.88,27.84,27.85,98700.0,14.6311,14.6522,14.6311,14.6364,98700.0
2007-12-26 13:30:00,27.86,27.86,27.83,27.83,56400.0,14.6417,14.6417,14.6259,14.6259,56400.0
2007-12-26 13:40:00,27.83,27.89,27.83,27.86,160000.0,14.6259,14.6574,14.6259,14.6417,160000.0
2007-12-26 13:50:00,27.86,27.91,27.86,27.91,87300.0,14.6417,14.6679,14.6417,14.6679,87300.0
2007-12-26 14:00:00,27.91,27.91,27.9,27.91,50400.0,14.6679,14.6679,14.6627,14.6679,50400.0
2007-12-26 14:10:00,27.9,27.91,27.9,27.91,88900.0,14.6627,14.6679,14.6627,14.6679,88900.0
2007-12-26 14:20:00,27.9,27.91,27.9,27.91,76700.0,14.6627,14.6679,14.6627,14.6679,76700.0
2007-12-26 14:30:00,27.91,27.92,27.9,27.9,59000.0,14.6679,14.6732,14.6627,14.6627,59000.0
2007-12-26 14:40:00,27.91,27.91,27.9,27.9,60300.0,14.6679,14.6679,14.6627,14.6627,60300.0
2007-12-26 14:50:00,27.91,27.91,27.9,27.9,83800.0,14.6679,14.6679,14.6627,14.6627,83800.0
2007-12-26 15:00:00,27.9,27.91,27.89,27.9,138400.0,14.6627,14.6679,14.6574,14.6627,138400.0
2007-12-26 15:10:00,27.9,27.91,27.86,27.89,121900.0,14.6627,14.6679,14.6417,14.6574,121900.0
2007-12-26 15:20:00,27.9,27.96,27.89,27.95,241000.0,14.6627,14.6942,14.6574,14.689,241000.0
2007-12-26 15:30:00,27.95,27.96,27.91,27.92,303200.0,14.689,14.6942,14.6679,14.6732,303200.0
2007-12-26 15:40:00,27.91,27.92,27.88,27.9,190700.0,14.6679,14.6732,14.6522,14.6627,190700.0
2007-12-26 15:50:00,27.89,27.96,27.89,27.91,284000.0,14.6574,14.6942,14.6574,14.6679,284000.0
2007-12-27 09:30:00,27.99,28.02,27.68,27.7,155300.0,14.71,14.7257,14.5471,14.5576,155300.0
2007-12-27 09:40:00,27.7,27.73,27.66,27.66,186300.0,14.5576,14.5733,14.5365,14.5365,186300.0
2007-12-27 09:50:00,27.66,27.73,27.64,27.72,340400.0,14.5365,14.5733,14.526,14.5681,340400.0
2007-12-27 10:00:00,27.72,27.76,27.69,27.7,212600.0,14.5681,14.5891,14.5523,14.5576,212600.0
2007-12-27 10:10:00,27.7,27.76,27.69,27.76,216400.0,14.5576,14.5891,14.5523,14.5891,216400.0
2007-12-27 10:20:00,27.76,27.76,27.7,27.7,111800.0,14.5891,14.5891,14.5576,14.5576,111800.0
2007-12-27 10:30:00,27.7,27.71,27.62,27.62,228000.0,14.5576,14.5628,14.5155,14.5155,228000.0
2007-12-27 10:40:00,27.63,27.64,27.56,27.63,303000.0,14.5208,14.526,14.484,14.5208,303000.0
2007-12-27 10:50:00,27.62,27.67,27.58,27.59,180000.0,14.5155,14.5418,14.4945,14.4998,180000.0
2007-12-27 11:00:00,27.59,27.63,27.54,27.55,637600.0,14.4998,14.5208,14.4735,14.4787,637600.0
2007-12-27 11:10:00,27.55,27.67,27.54,27.64,137600.0,14.4787,14.5418,14.4735,14.526,137600.0
2007-12-27 11:20:00,27.64,27.69,27.64,27.66,101300.0,14.526,14.5523,14.526,14.5365,101300.0
2007-12-27 11:30:00,27.66,27.66,27.57,27.61,157100.0,14.5365,14.5365,14.4892,14.5103,157100.0
2007-12-27 11:40:00,27.61,27.66,27.6,27.64,77900.0,14.5103,14.5365,14.505,14.526,77900.0
2007-12-27 11:50:00,27.65,27.65,27.61,27.62,68500.0,14.5313,14.5313,14.5103,14.5155,68500.0
2007-12-27 12:00:00,27.62,27.63,27.53,27.54,129900.0,14.5155,14.5208,14.4682,14.4735,129900.0
2007-12-27 12:10:00,27.54,27.55,27.51,27.54,138100.0,14.4735,14.4787,14.4577,14.4735,138100.0
2007-12-27 12:20:00,27.54,27.59,27.52,27.58,195400.0,14.4735,14.4998,14.463,14.4945,195400.0
2007-12-27 12:30:00,27.58,27.6,27.51,27.51,145800.0,14.4945,14.505,14.4577,14.4577,145800.0
2007-12-27 12:40:00,27.51,27.55,27.5,27.51,202900.0,14.4577,14.4787,14.4525,14.4577,202900.0
2007-12-27 12:50:00,27.52,27.54,27.5,27.51,197400.0,14.463,14.4735,14.4525,14.4577,197400.0
2007-12-27 13:00:00,27.51,27.52,27.47,27.51,291500.0,14.4577,14.463,14.4367,14.4577,291500.0
2007-12-27 13:10:00,27.52,27.52,27.49,27.5,103500.0,14.463,14.463,14.4472,14.4525,103500.0
2007-12-27 13:20:00,27.49,27.57,27.46,27.51,288500.0,14.4472,14.4892,14.4314,14.4577,288500.0
2007-12-27 13:30:00,27.51,27.54,27.5,27.54,185700.0,14.4577,14.4735,14.4525,14.4735,185700.0
2007-12-27 13:40:00,27.54,27.7,27.54,27.63,355700.0,14.4735,14.5576,14.4735,14.5208,355700.0
2007-12-27 13:50:00,27.63,27.69,27.59,27.59,253300.0,14.5208,14.5523,14.4998,14.4998,253300.0
2007-12-27 14:00:00,27.6,27.68,27.57,27.62,351400.0,14.505,14.5471,14.4892,14.5155,351400.0
2007-12-27 14:10:00,27.62,27.62,27.55,27.57,201200.0,14.5155,14.5155,14.4787,14.4892,201200.0
2007-12-27 14:20:00,27.57,27.6,27.54,27.56,120700.0,14.4892,14.505,14.4735,14.484,120700.0
2007-12-27 14:30:00,27.56,27.58,27.53,27.57,130200.0,14.484,14.4945,14.4682,14.4892,130200.0
2007-12-27 14:40:00,27.57,27.63,27.56,27.63,192800.0,14.4892,14.5208,14.484,14.5208,192800.0
2007-12-27 14:50:00,27.62,27.63,27.55,27.55,180000.0,14.5155,14.5208,14.4787,14.4787,180000.0
2007-12-27 15:00:00,27.55,27.58,27.55,27.57,158900.0,14.4787,14.4945,14.4787,14.4892,158900.0
2007-12-27 15:10:00,27.57,27.6,27.56,27.58,194300.0,14.4892,14.505,14.484,14.4945,194300.0
2007-12-27 15:20:00,27.58,27.58,27.51,27.53,267100.0,14.4945,14.4945,14.4577,14.4682,267100.0
2007-12-27 15:30:00,27.52,27.53,27.5,27.5,275900.0,14.463,14.4682,14.4525,14.4525,275900.0
2007-12-27 15:40:00,27.5,27.51,27.39,27.39,475100.0,14.4525,14.4577,14.3946,14.3946,475100.0
2007-12-27 15:50:00,27.38,27.41,27.34,27.39,879300.0,14.3894,14.4052,14.3684,14.3946,879300.0
2007-12-28 09:30:00,27.41,27.61,27.41,27.46,198100.0,14.4052,14.5103,14.4052,14.4314,198100.0
2007-12-28 09:40:00,27.46,27.51,27.4,27.5,311800.0,14.4314,14.4577,14.3999,14.4525,311800.0
2007-12-28 09:50:00,27.5,27.51,27.48,27.48,140100.0,14.4525,14.4577,14.4419,14.4419,140100.0
2007-12-28 10:00:00,27.48,27.5,27.26,27.29,294100.0,14.4419,14.4525,14.3263,14.3421,294100.0
2007-12-28 10:10:00,27.28,27.38,27.27,27.34,186000.0,14.3368,14.3894,14.3316,14.3684,186000.0
2007-12-28 10:20:00,27.34,27.34,27.28,27.28,86100.0,14.3684,14.3684,14.3368,14.3368,86100.0
2007-12-28 10:30:00,27.28,27.29,27.24,27.24,101600.0,14.3368,14.3421,14.3158,14.3158,101600.0
2007-12-28 10:40:00,27.24,27.24,27.24,27.24,0.0,14.3158,14.3158,14.3158,14.3158,0.0
2007-12-28 10:50:00,27.21,27.24,27.21,27.23,23900.0,14.3,14.3158,14.3,14.3106,23900.0
2007-12-28 11:00:00,27.23,27.28,27.21,27.26,145500.0,14.3106,14.3368,14.3,14.3263,145500.0
2007-12-28 11:10:00,27.27,27.27,27.21,27.22,174300.0,14.3316,14.3316,14.3,14.3053,174300.0
2007-12-28 11:20:00,27.23,27.23,27.2,27.21,127100.0,14.3106,14.3106,14.2948,14.3,127100.0
2007-12-28 11:30:00,27.22,27.24,27.2,27.24,131200.0,14.3053,14.3158,14.2948,14.3158,131200.0
2007-12-28 11:40:00,27.23,27.25,27.22,27.22,124100.0,14.3106,14.3211,14.3053,14.3053,124100.0
2007-12-28 11:50:00,27.23,27.23,27.15,27.15,468000.0,14.3106,14.3106,14.2685,14.2685,468000.0
2007-12-28 12:00:00,27.15,27.23,27.11,27.21,287600.0,14.2685,14.3106,14.2475,14.3,287600.0
2007-12-28 12:10:00,27.21,27.21,27.15,27.2,137400.0,14.3,14.3,14.2685,14.2948,137400.0
2007-12-28 12:20:00,27.2,27.2,27.13,27.16,75600.0,14.2948,14.2948,14.258,14.2738,75600.0
2007-12-28 12:30:00,27.15,27.17,27.13,27.14,115100.0,14.2685,14.279,14.258,14.2633,115100.0
2007-12-28 12:40:00,27.15,27.17,27.1,27.13,147700.0,14.2685,14.279,14.2422,14.258,147700.0
2007-12-28 12:50:00,27.12,27.13,27.04,27.05,264400.0,14.2528,14.258,14.2107,14.216,264400.0
2007-12-28 13:00:00,27.05,27.18,27.04,27.15,346400.0,14.216,14.2843,14.2107,14.2685,346400.0
2007-12-28 13:10:00,27.15,27.15,27.08,27.1,135600.0,14.2685,14.2685,14.2317,14.2422,135600.0
2007-12-28 13:20:00,27.1,27.15,27.08,27.14,189700.0,14.2422,14.2685,14.2317,14.2633,189700.0
2007-12-28 13:30:00,27.13,27.15,27.09,27.13,221600.0,14.258,14.2685,14.237,14.258,221600.0
2007-12-28 13:40:00,27.12,27.18,27.12,27.18,170200.0,14.2528,14.2843,14.2528,14.2843,170200.0
2007-12-28 13:50:00,27.19,27.19,27.1,27.12,245400.0,14.2895,14.2895,14.2422,14.2528,245400.0
2007-12-28 14:00:00,27.13,27.15,27.11,27.13,174000.0,14.258,14.2685,14.2475,14.258,174000.0
2007-12-28 14:10:00,27.13,27.17,27.12,27.17,267500.0,14.258,14.279,14.2528,14.279,267500.0
2007-12-28 14:20:00,27.16,27.19,27.14,27.15,149100.0,14.2738,14.2895,14.2633,14.2685,149100.0
2007-12-28 14:30:00,27.15,27.18,27.14,27.16,128500.0,14.2685,14.2843,14.2633,14.2738,128500.0
2007-12-28 14:40:00,27.16,27.18,27.14,27.18,172900.0,14.2738,14.2843,14.2633,14.2843,172900.0
2007-12-28 14:50:00,27.18,27.19,27.14,27.15,204300.0,14.2843,14.2895,14.2633,14.2685,204300.0
2007-12-28 15:00:00,27.16,27.19,27.15,27.18,165800.0,14.2738,14.2895,14.2685,14.2843,165800.0
2007-12-28 15:10:00,27.17,27.22,27.17,27.22,123000.0,14.279,14.3053,14.279,14.3053,123000.0
2007-12-28 15:20:00,27.21,27.24,27.19,27.19,311200.0,14.3,14.3158,14.2895,14.2895,311200.0
2007-12-28 15:30:00,27.2,27.2,27.12,27.15,337600.0,14.2948,14.2948,14.2528,14.2685,337600.0
2007-12-28 15:40:00,27.15,27.2,27.14,27.16,558500.0,14.2685,14.2948,14.2633,14.2738,558500.0
2007-12-28 15:50:00,27.17,27.18,27.12,27.16,694500.0,14.279,14.2843,14.2528,14.2738,694500.0
2007-12-31 09:30:00,27.03,27.24,26.95,26.96,355700.0,14.2055,14.3158,14.1634,14.1687,355700.0
2007-12-31 09:40:00,26.97,27.01,26.95,26.99,186300.0,14.1739,14.1949,14.1634,14.1844,186300.0
2007-12-31 09:50:00,26.98,26.99,26.87,26.92,273400.0,14.1792,14.1844,14.1214,14.1476,273400.0
2007-12-31 10:00:00,26.93,26.94,26.87,26.89,241300.0,14.1529,14.1582,14.1214,14.1319,241300.0
2007-12-31 10:10:00,26.89,26.91,26.85,26.88,178800.0,14.1319,14.1424,14.1109,14.1266,178800.0
2007-12-31 10:20:00,26.88,26.89,26.84,26.86,173400.0,14.1266,14.1319,14.1056,14.1161,173400.0
2007-12-31 10:30:00,26.87,26.87,26.81,26.81,253700.0,14.1214,14.1214,14.0898,14.0898,253700.0
2007-12-31 10:40:00,26.82,26.82,26.73,26.75,380800.0,14.0951,14.0951,14.0478,14.0583,380800.0
2007-12-31 10:50:00,26.76,26.79,26.73,26.74,207500.0,14.0636,14.0793,14.0478,14.053,207500.0
2007-12-31 11:00:00,26.75,26.75,26.73,26.74,139100.0,14.0583,14.0583,14.0478,14.053,139100.0
2007-12-31 11:10:00,26.73,26.74,26.65,26.65,284200.0,14.0478,14.053,14.0057,14.0057,284200.0
2007-12-31 11:20:00,26.65,26.71,26.63,26.7,294600.0,14.0057,14.0373,13.9952,14.032,294600.0
2007-12-31 11:30:00,26.7,26.74,26.68,26.73,171100.0,14.032,14.053,14.0215,14.0478,171100.0
2007-12-31 11:40:00,26.74,26.79,26.71,26.73,360900.0,14.053,14.0793,14.0373,14.0478,360900.0
2007-12-31 11:50:00,26.72,26.73,26.71,26.72,92800.0,14.0425,14.0478,14.0373,14.0425,92800.0
2007-12-31 12:00:00,26.73,26.76,26.72,26.75,137700.0,14.0478,14.0636,14.0425,14.0583,137700.0
2007-12-31 12:10:00,26.75,26.75,26.68,26.69,201000.0,14.0583,14.0583,14.0215,14.0268,201000.0
2007-12-31 12:20:00,26.69,26.75,26.63,26.65,269900.0,14.0268,14.0583,13.9952,14.0057,269900.0
2007-12-31 12:30:00,26.66,26.7,26.63,26.69,130400.0,14.011,14.032,13.9952,14.0268,130400.0
2007-12-31 12:40:00,26.69,26.72,26.67,26.68,106300.0,14.0268,14.0425,14.0163,14.0215,106300.0
2007-12-31 12:50:00,26.68,26.72,26.67,26.71,117200.0,14.0215,14.0425,14.0163,14.0373,117200.0
2007-12-31 13:00:00,26.71,26.73,26.69,26.73,118900.0,14.0373,14.0478,14.0268,14.0478,118900.0
2007-12-31 13:10:00,26.73,26.76,26.72,26.75,149900.0,14.0478,14.0636,14.0425,14.0583,149900.0
2007-12-31 13:20:00,26.75,26.78,26.74,26.77,155100.0,14.0583,14.0741,14.053,14.0688,155100.0
2007-12-31 13:30:00,26.77,26.78,26.7,26.71,178600.0,14.0688,14.0741,14.032,14.0373,178600.0
2007-12-31 13:40:00,26.71,26.73,26.68,26.72,226000.0,14.0373,14.0478,14.0215,14.0425,226000.0
2007-12-31 13:50:00,26.71,26.73,26.66,26.66,167400.0,14.0373,14.0478,14.011,14.011,167400.0
2007-12-31 14:00:00,26.67,26.67,26.6,26.64,191600.0,14.0163,14.0163,13.9795,14.0005,191600.0
2007-12-31 14:10:00,26.64,26.67,26.62,26.64,222500.0,14.0005,14.0163,13.99,14.0005,222500.0
2007-12-31 14:20:00,26.64,26.65,26.63,26.65,99100.0,14.0005,14.0057,13.9952,14.0057,99100.0
2007-12-31 14:30:00,26.65,26.65,26.64,26.65,113600.0,14.0057,14.0057,14.0005,14.0057,113600.0
2007-12-31 14:40:00,26.65,26.68,26.64,26.67,382200.0,14.0057,14.0215,14.0005,14.0163,382200.0
2007-12-31 14:50:00,26.68,26.71,26.65,26.65,204800.0,14.0215,14.0373,14.0057,14.0057,204800.0
2007-12-31 15:00:00,26.64,26.68,26.62,26.62,274400.0,14.0005,14.0215,13.99,13.99,274400.0
2007-12-31 15:10:00,26.62,26.64,26.62,26.64,152400.0,13.99,14.0005,13.99,14.0005,152400.0
2007-12-31 15:20:00,26.64,26.64,26.61,26.61,307500.0,14.0005,14.0005,13.9847,13.9847,307500.0
2007-12-31 15:30:00,26.61,26.66,26.6,26.65,564000.0,13.9847,14.011,13.9795,14.0057,564000.0
2007-12-31 15:40:00,26.66,26.66,26.54,26.55,588100.0,14.011,14.011,13.9479,13.9532,588100.0
2007-12-31 15:50:00,26.55,26.59,26.52,26.52,1034200.0,13.9532,13.9742,13.9374,13.9374,1034200.0
2008-01-02 09:30:00,26.5,26.5,26.26,26.31,451000.0,14.0921,14.0921,13.9645,13.9911,451000.0
2008-01-02 09:40:00,26.3,26.36,26.29,26.32,203000.0,13.9858,14.0177,13.9805,13.9964,203000.0
2008-01-02 09:50:00,26.32,26.32,26.23,26.31,489500.0,13.9964,13.9964,13.9486,13.9911,489500.0
2008-01-02 10:00:00,26.31,26.31,26.22,26.24,669200.0,13.9911,13.9911,13.9432,13.9539,669200.0
2008-01-02 10:10:00,26.24,26.25,26.17,26.17,588600.0,13.9539,13.9592,13.9167,13.9167,588600.0
2008-01-02 10:20:00,26.17,26.17,26.07,26.09,301200.0,13.9167,13.9167,13.8635,13.8741,301200.0
2008-01-02 10:30:00,26.08,26.09,26.03,26.05,430200.0,13.8688,13.8741,13.8422,13.8528,430200.0
2008-01-02 10:40:00,26.05,26.05,25.96,25.96,636600.0,13.8528,13.8528,13.805,13.805,636600.0
2008-01-02 10:50:00,25.96,26.01,25.92,25.93,442100.0,13.805,13.8316,13.7837,13.789,442100.0
2008-01-02 11:00:00,25.93,26.08,25.93,26.05,832800.0,13.789,13.8688,13.789,13.8528,832800.0
2008-01-02 11:10:00,26.04,26.09,26.03,26.04,405000.0,13.8475,13.8741,13.8422,13.8475,405000.0
2008-01-02 11:20:00,26.05,26.06,26.02,26.05,340600.0,13.8528,13.8582,13.8369,13.8528,340600.0
2008-01-02 11:30:00,26.06,26.06,26.03,26.03,263700.0,13.8582,13.8582,13.8422,13.8422,263700.0
2008-01-02 11:40:00,26.04,26.04,26.0,26.01,314400.0,13.8475,13.8475,13.8262,13.8316,314400.0
2008-01-02 11:50:00,26.01,26.04,26.0,26.0,407500.0,13.8316,13.8475,13.8262,13.8262,407500.0
2008-01-02 12:00:00,26.01,26.02,25.96,25.99,561600.0,13.8316,13.8369,13.805,13.8209,561600.0
2008-01-02 12:10:00,25.98,26.01,25.95,25.97,223400.0,13.8156,13.8316,13.7997,13.8103,223400.0
2008-01-02 12:20:00,25.96,25.97,25.86,25.92,346500.0,13.805,13.8103,13.7518,13.7837,346500.0
2008-01-02 12:30:00,25.92,25.92,25.84,25.89,177500.0,13.7837,13.7837,13.7412,13.7678,177500.0
2008-01-02 12:40:00,25.89,25.9,25.85,25.85,250300.0,13.7678,13.7731,13.7465,13.7465,250300.0
2008-01-02 12:50:00,25.85,26.0,25.81,25.84,323200.0,13.7465,13.8262,13.7252,13.7412,323200.0
2008-01-02 13:00:00,25.84,25.96,25.83,25.84,213600.0,13.7412,13.805,13.7358,13.7412,213600.0
2008-01-02 13:10:00,25.84,25.85,25.83,25.84,177800.0,13.7412,13.7465,13.7358,13.7412,177800.0
2008-01-02 13:20:00,25.85,25.9,25.84,25.89,200600.0,13.7465,13.7731,13.7412,13.7678,200600.0
2008-01-02 13:30:00,25.89,25.92,25.85,25.92,186400.0,13.7678,13.7837,13.7465,13.7837,186400.0
2008-01-02 13:40:00,25.91,25.93,25.86,25.91,205500.0,13.7784,13.789,13.7518,13.7784,205500.0
2008-01-02 13:50:00,25.91,25.96,25.91,25.94,306100.0,13.7784,13.805,13.7784,13.7943,306100.0
2008-01-02 14:00:00,25.94,26.07,25.91,26.07,563300.0,13.7943,13.8635,13.7784,13.8635,563300.0
2008-01-02 14:10:00,26.07,26.12,26.05,26.1,372700.0,13.8635,13.8901,13.8528,13.8794,372700.0
2008-01-02 14:20:00,26.1,26.1,26.07,26.07,289400.0,13.8794,13.8794,13.8635,13.8635,289400.0
2008-01-02 14:30:00,26.08,26.09,26.05,26.05,390600.0,13.8688,13.8741,13.8528,13.8528,390600.0
2008-01-02 14:40:00,26.05,26.11,26.02,26.11,558600.0,13.8528,13.8847,13.8369,13.8847,558600.0
2008-01-02 14:50:00,26.1,26.11,26.07,26.07,517700.0,13.8794,13.8847,13.8635,13.8635,517700.0
2008-01-02 15:00:00,26.07,26.1,26.05,26.05,653100.0,13.8635,13.8794,13.8528,13.8528,653100.0
2008-01-02 15:10:00,26.05,26.08,26.0,26.06,747900.0,13.8528,13.8688,13.8262,13.8582,747900.0
2008-01-02 15:20:00,26.06,26.07,26.01,26.03,669200.0,13.8582,13.8635,13.8316,13.8422,669200.0
2008-01-02 15:30:00,26.03,26.18,26.02,26.16,1072700.0,13.8422,13.922,13.8369,13.9113,1072700.0
2008-01-02 15:40:00,26.16,26.2,26.13,26.14,989100.0,13.9113,13.9326,13.8954,13.9007,989100.0
2008-01-02 15:50:00,26.14,26.16,26.08,26.1,1430800.0,13.9007,13.9113,13.8688,13.8794,1430800.0
2008-01-03 09:30:00,26.16,26.29,26.08,26.25,3829300.0,13.9113,13.9805,13.8688,13.9592,3829300.0
2008-01-03 09:40:00,26.27,26.3,26.16,26.18,353400.0,13.9698,13.9858,13.9113,13.922,353400.0
2008-01-03 09:50:00,26.19,26.2,26.04,26.07,586400.0,13.9273,13.9326,13.8475,13.8635,586400.0
2008-01-03 10:00:00,26.08,26.17,26.07,26.15,363900.0,13.8688,13.9167,13.8635,13.906,363900.0
2008-01-03 10:10:00,26.15,26.2,26.14,26.15,301600.0,13.906,13.9326,13.9007,13.906,301600.0
2008-01-03 10:20:00,26.15,26.18,26.1,26.11,406500.0,13.906,13.922,13.8794,13.8847,406500.0
2008-01-03 10:30:00,26.11,26.18,26.06,26.17,398400.0,13.8847,13.922,13.8582,13.9167,398400.0
2008-01-03 10:40:00,26.17,26.22,26.14,26.21,392300.0,13.9167,13.9432,13.9007,13.9379,392300.0
2008-01-03 10:50:00,26.22,26.25,26.17,26.25,327300.0,13.9432,13.9592,13.9167,13.9592,327300.0
2008-01-03 11:00:00,26.24,26.29,26.23,26.28,198900.0,13.9539,13.9805,13.9486,13.9751,198900.0
2008-01-03 11:10:00,26.29,26.3,26.17,26.2,445200.0,13.9805,13.9858,13.9167,13.9326,445200.0
2008-01-03 11:20:00,26.19,26.22,26.19,26.21,180000.0,13.9273,13.9432,13.9273,13.9379,180000.0
2008-01-03 11:30:00,26.21,26.23,26.2,26.22,243100.0,13.9379,13.9486,13.9326,13.9432,243100.0
2008-01-03 11:40:00,26.22,26.25,26.21,26.23,202100.0,13.9432,13.9592,13.9379,13.9486,202100.0
2008-01-03 11:50:00,26.24,26.26,26.21,26.21,195500.0,13.9539,13.9645,13.9379,13.9379,195500.0
2008-01-03 12:00:00,26.21,26.24,26.2,26.22,106800.0,13.9379,13.9539,13.9326,13.9432,106800.0
2008-01-03 12:10:00,26.23,26.25,26.22,26.24,100600.0,13.9486,13.9592,13.9432,13.9539,100600.0
2008-01-03 12:20:00,26.25,26.26,26.23,26.25,169100.0,13.9592,13.9645,13.9486,13.9592,169100.0
2008-01-03 12:30:00,26.25,26.25,26.23,26.24,168400.0,13.9592,13.9592,13.9486,13.9539,168400.0
2008-01-03 12:40:00,26.24,26.25,26.14,26.18,311300.0,13.9539,13.9592,13.9007,13.922,311300.0
2008-01-03 12:50:00,26.18,26.2,26.14,26.17,264200.0,13.922,13.9326,13.9007,13.9167,264200.0
2008-01-03 13:00:00,26.16,26.17,26.09,26.11,231400.0,13.9113,13.9167,13.8741,13.8847,231400.0
2008-01-03 13:10:00,26.1,26.14,26.1,26.13,174800.0,13.8794,13.9007,13.8794,13.8954,174800.0
2008-01-03 13:20:00,26.13,26.16,26.13,26.15,117900.0,13.8954,13.9113,13.8954,13.906,117900.0
2008-01-03 13:30:00,26.16,26.16,26.12,26.12,141500.0,13.9113,13.9113,13.8901,13.8901,141500.0
2008-01-03 13:40:00,26.13,26.15,26.12,26.13,126300.0,13.8954,13.906,13.8901,13.8954,126300.0
2008-01-03 13:50:00,26.13,26.14,26.12,26.13,107900.0,13.8954,13.9007,13.8901,13.8954,107900.0
2008-01-03 14:00:00,26.12,26.16,26.12,26.15,137800.0,13.8901,13.9113,13.8901,13.906,137800.0
2008-01-03 14:10:00,26.14,26.18,26.13,26.18,146700.0,13.9007,13.922,13.8954,13.922,146700.0
2008-01-03 14:20:00,26.17,26.18,26.13,26.14,167900.0,13.9167,13.922,13.8954,13.9007,167900.0
2008-01-03 14:30:00,26.14,26.18,26.13,26.17,152500.0,13.9007,13.922,13.8954,13.9167,152500.0
2008-01-03 14:40:00,26.17,26.19,26.16,26.17,217400.0,13.9167,13.9273,13.9113,13.9167,217400.0
2008-01-03 14:50:00,26.17,26.18,26.11,26.12,219500.0,13.9167,13.922,13.8847,13.8901,219500.0
2008-01-03 15:00:00,26.12,26.13,26.1,26.11,274600.0,13.8901,13.8954,13.8794,13.8847,274600.0
2008-01-03 15:10:00,26.11,26.11,26.06,26.09,307800.0,13.8847,13.8847,13.8582,13.8741,307800.0
2008-01-03 15:20:00,26.09,26.11,26.07,26.08,193000.0,13.8741,13.8847,13.8635,13.8688,193000.0
2008-01-03 15:30:00,26.08,26.1,26.07,26.09,436300.0,13.8688,13.8794,13.8635,13.8741,436300.0
2008-01-03 15:40:00,26.1,26.14,26.08,26.14,498800.0,13.8794,13.9007,13.8688,13.9007,498800.0
2008-01-03 15:50:00,26.13,26.16,26.11,26.12,908400.0,13.8954,13.9113,13.8847,13.8901,908400.0
2008-01-04 09:30:00,25.94,26.07,25.75,25.84,514300.0,13.7943,13.8635,13.6933,13.7412,514300.0
2008-01-04 09:40:00,25.84,25.89,25.75,25.79,304300.0,13.7412,13.7678,13.6933,13.7146,304300.0
2008-01-04 09:50:00,25.78,25.88,25.77,25.84,307900.0,13.7093,13.7624,13.7039,13.7412,307900.0
2008-01-04 10:00:00,25.85,25.98,25.85,25.96,594400.0,13.7465,13.8156,13.7465,13.805,594400.0
2008-01-04 10:10:00,25.97,26.05,25.94,26.0,706800.0,13.8103,13.8528,13.7943,13.8262,706800.0
2008-01-04 10:20:00,26.0,26.07,25.9,25.94,561300.0,13.8262,13.8635,13.7731,13.7943,561300.0
2008-01-04 10:30:00,25.94,26.0,25.94,26.0,332900.0,13.7943,13.8262,13.7943,13.8262,332900.0
2008-01-04 10:40:00,25.99,26.0,25.95,25.98,339300.0,13.8209,13.8262,13.7997,13.8156,339300.0
2008-01-04 10:50:00,25.98,25.99,25.94,25.95,375500.0,13.8156,13.8209,13.7943,13.7997,375500.0
2008-01-04 11:00:00,25.95,25.97,25.93,25.95,389000.0,13.7997,13.8103,13.789,13.7997,389000.0
2008-01-04 11:10:00,25.95,25.98,25.85,25.89,487700.0,13.7997,13.8156,13.7465,13.7678,487700.0
2008-01-04 11:20:00,25.89,25.98,25.87,25.98,255100.0,13.7678,13.8156,13.7571,13.8156,255100.0
2008-01-04 11:30:00,25.97,26.0,25.96,25.99,235400.0,13.8103,13.8262,13.805,13.8209,235400.0
2008-01-04 11:40:00,25.99,26.04,25.99,26.0,218000.0,13.8209,13.8475,13.8209,13.8262,218000.0
2008-01-04 11:50:00,26.0,26.03,25.99,26.0,404500.0,13.8262,13.8422,13.8209,13.8262,404500.0
2008-01-04 12:00:00,26.0,26.07,25.99,26.05,134300.0,13.8262,13.8635,13.8209,13.8528,134300.0
2008-01-04 12:10:00,26.05,26.06,26.03,26.05,199000.0,13.8528,13.8582,13.8422,13.8528,199000.0
2008-01-04 12:20:00,26.06,26.06,25.97,25.97,158100.0,13.8582,13.8582,13.8103,13.8103,158100.0
2008-01-04 12:30:00,25.98,26.05,25.94,26.0,233900.0,13.8156,13.8528,13.7943,13.8262,233900.0
2008-01-04 12:40:00,26.0,26.04,25.99,26.03,297400.0,13.8262,13.8475,13.8209,13.8422,297400.0
2008-01-04 12:50:00,26.03,26.04,26.0,26.04,191400.0,13.8422,13.8475,13.8262,13.8475,191400.0
2008-01-04 13:00:00,26.04,26.04,25.94,25.98,638100.0,13.8475,13.8475,13.7943,13.8156,638100.0
2008-01-04 13:10:00,25.98,26.0,25.85,25.96,453600.0,13.8156,13.8262,13.7465,13.805,453600.0
2008-01-04 13:20:00,25.95,25.97,25.93,25.96,166200.0,13.7997,13.8103,13.789,13.805,166200.0
2008-01-04 13:30:00,25.96,25.96,25.88,25.93,444300.0,13.805,13.805,13.7624,13.789,444300.0
2008-01-04 13:40:00,25.93,25.95,25.88,25.89,401700.0,13.789,13.7997,13.7624,13.7678,401700.0
2008-01-04 13:50:00,25.9,25.93,25.88,25.9,563100.0,13.7731,13.789,13.7624,13.7731,563100.0
2008-01-04 14:00:00,25.89,25.92,25.87,25.91,376200.0,13.7678,13.7837,13.7571,13.7784,376200.0
2008-01-04 14:10:00,25.92,26.0,25.9,25.97,768100.0,13.7837,13.8262,13.7731,13.8103,768100.0
2008-01-04 14:20:00,25.98,25.98,25.88,25.88,291800.0,13.8156,13.8156,13.7624,13.7624,291800.0
2008-01-04 14:30:00,25.88,25.9,25.87,25.9,138800.0,13.7624,13.7731,13.7571,13.7731,138800.0
2008-01-04 14:40:00,25.89,25.91,25.86,25.87,275500.0,13.7678,13.7784,13.7518,13.7571,275500.0
2008-01-04 14:50:00,25.87,25.89,25.8,25.84,334000.0,13.7571,13.7678,13.7199,13.7412,334000.0
2008-01-04 15:00:00,25.84,25.9,25.83,25.9,617300.0,13.7412,13.7731,13.7358,13.7731,617300.0
2008-01-04 15:10:00,25.89,25.91,25.81,25.86,342400.0,13.7678,13.7784,13.7252,13.7518,342400.0
2008-01-04 15:20:00,25.87,25.89,25.83,25.87,393900.0,13.7571,13.7678,13.7358,13.7571,393900.0
2008-01-04 15:30:00,25.86,25.89,25.82,25.82,388300.0,13.7518,13.7678,13.7305,13.7305,388300.0
2008-01-04 15:40:00,25.82,25.83,25.69,25.76,1084000.0,13.7305,13.7358,13.6614,13.6986,1084000.0
2008-01-04 15:50:00,25.76,25.78,25.7,25.72,1436100.0,13.6986,13.7093,13.6667,13.6774,1436100.0
2008-01-07 09:30:00,25.86,26.02,25.78,26.0,715100.0,13.7518,13.8369,13.7093,13.8262,715100.0
2008-01-07 09:40:00,26.0,26.17,26.0,26.14,398200.0,13.8262,13.9167,13.8262,13.9007,398200.0
2008-01-07 09:50:00,26.14,26.15,26.0,26.09,891100.0,13.9007,13.906,13.8262,13.8741,891100.0
2008-01-07 10:00:00,26.08,26.09,25.99,26.04,526200.0,13.8688,13.8741,13.8209,13.8475,526200.0
2008-01-07 10:10:00,26.03,26.08,25.97,25.99,541300.0,13.8422,13.8688,13.8103,13.8209,541300.0
2008-01-07 10:20:00,25.99,26.0,25.91,25.93,811500.0,13.8209,13.8262,13.7784,13.789,811500.0
2008-01-07 10:30:00,25.92,25.98,25.88,25.95,417900.0,13.7837,13.8156,13.7624,13.7997,417900.0
2008-01-07 10:40:00,25.95,26.0,25.94,25.95,316900.0,13.7997,13.8262,13.7943,13.7997,316900.0
2008-01-07 10:50:00,25.95,26.0,25.95,25.97,314000.0,13.7997,13.8262,13.7997,13.8103,314000.0
2008-01-07 11:00:00,25.97,26.01,25.95,25.99,354700.0,13.8103,13.8316,13.7997,13.8209,354700.0
2008-01-07 11:10:00,25.99,26.01,25.98,25.98,340200.0,13.8209,13.8316,13.8156,13.8156,340200.0
2008-01-07 11:20:00,25.99,26.09,25.98,26.09,295700.0,13.8209,13.8741,13.8156,13.8741,295700.0
2008-01-07 11:30:00,26.08,26.12,26.02,26.02,333900.0,13.8688,13.8901,13.8369,13.8369,333900.0
2008-01-07 11:40:00,26.02,26.15,26.02,26.14,261100.0,13.8369,13.906,13.8369,13.9007,261100.0
2008-01-07 11:50:00,26.14,26.15,26.07,26.08,209000.0,13.9007,13.906,13.8635,13.8688,209000.0
2008-01-07 12:00:00,26.08,26.14,26.07,26.12,220400.0,13.8688,13.9007,13.8635,13.8901,220400.0
2008-01-07 12:10:00,26.12,26.18,26.11,26.15,353300.0,13.8901,13.922,13.8847,13.906,353300.0
2008-01-07 12:20:00,26.15,26.23,26.14,26.2,139300.0,13.906,13.9486,13.9007,13.9326,139300.0
2008-01-07 12:30:00,26.2,26.22,26.19,26.2,232500.0,13.9326,13.9432,13.9273,13.9326,232500.0
2008-01-07 12:40:00,26.21,26.21,26.18,26.19,194300.0,13.9379,13.9379,13.922,13.9273,194300.0
2008-01-07 12:50:00,26.19,26.25,26.19,26.24,328500.0,13.9273,13.9592,13.9273,13.9539,328500.0
2008-01-07 13:00:00,26.23,26.26,26.18,26.24,208400.0,13.9486,13.9645,13.922,13.9539,208400.0
2008-01-07 13:10:00,26.25,26.25,26.18,26.24,204000.0,13.9592,13.9592,13.922,13.9539,204000.0
2008-01-07 13:20:00,26.24,26.24,26.09,26.11,287600.0,13.9539,13.9539,13.8741,13.8847,287600.0
2008-01-07 13:30:00,26.11,26.12,26.07,26.1,378500.0,13.8847,13.8901,13.8635,13.8794,378500.0
2008-01-07 13:40:00,26.1,26.11,26.02,26.03,239200.0,13.8794,13.8847,13.8369,13.8422,239200.0
2008-01-07 13:50:00,26.02,26.07,26.01,26.02,350600.0,13.8369,13.8635,13.8316,13.8369,350600.0
2008-01-07 14:00:00,26.03,26.06,25.99,26.03,268100.0,13.8422,13.8582,13.8209,13.8422,268100.0
2008-01-07 14:10:00,26.03,26.04,26.0,26.02,186200.0,13.8422,13.8475,13.8262,13.8369,186200.0
2008-01-07 14:20:00,26.02,26.03,25.97,26.0,243100.0,13.8369,13.8422,13.8103,13.8262,243100.0
2008-01-07 14:30:00,26.01,26.11,26.0,26.11,188400.0,13.8316,13.8847,13.8262,13.8847,188400.0
2008-01-07 14:40:00,26.11,26.13,25.99,26.0,265000.0,13.8847,13.8954,13.8209,13.8262,265000.0
2008-01-07 14:50:00,26.01,26.07,25.98,26.07,308800.0,13.8316,13.8635,13.8156,13.8635,308800.0
2008-01-07 15:00:00,26.06,26.07,26.0,26.0,224900.0,13.8582,13.8635,13.8262,13.8262,224900.0
2008-01-07 15:10:00,26.01,26.1,25.96,26.0,634900.0,13.8316,13.8794,13.805,13.8262,634900.0
2008-01-07 15:20:00,26.0,26.03,25.95,25.96,392700.0,13.8262,13.8422,13.7997,13.805,392700.0
2008-01-07 15:30:00,25.96,25.97,25.85,25.85,450000.0,13.805,13.8103,13.7465,13.7465,450000.0
2008-01-07 15:40:00,25.85,25.96,25.84,25.96,957800.0,13.7465,13.805,13.7412,13.805,957800.0
2008-01-07 15:50:00,25.96,26.19,25.93,26.08,2138900.0,13.805,13.9273,13.789,13.8688,2138900.0
2008-01-08 09:30:00,26.44,26.85,26.37,26.78,1183900.0,14.0602,14.2783,14.023,14.241,1183900.0
2008-01-08 09:40:00,26.78,26.91,26.62,26.8,905200.0,14.241,14.3102,14.156,14.2517,905200.0
2008-01-08 09:50:00,26.77,26.78,26.64,26.65,587500.0,14.2357,14.241,14.1666,14.1719,587500.0
2008-01-08 10:00:00,26.65,26.74,26.61,26.67,671200.0,14.1719,14.2198,14.1506,14.1825,671200.0
2008-01-08 10:10:00,26.68,26.81,26.68,26.81,835800.0,14.1879,14.257,14.1879,14.257,835800.0
2008-01-08 10:20:00,26.81,26.89,26.74,26.78,823000.0,14.257,14.2995,14.2198,14.241,823000.0
2008-01-08 10:30:00,26.78,26.81,26.6,26.64,550200.0,14.241,14.257,14.1453,14.1666,550200.0
2008-01-08 10:40:00,26.63,26.71,26.63,26.68,468400.0,14.1613,14.2038,14.1613,14.1879,468400.0
2008-01-08 10:50:00,26.67,26.7,26.63,26.65,345700.0,14.1825,14.1985,14.1613,14.1719,345700.0
2008-01-08 11:00:00,26.65,26.67,26.57,26.59,327100.0,14.1719,14.1825,14.1294,14.14,327100.0
2008-01-08 11:10:00,26.6,26.62,26.54,26.6,395600.0,14.1453,14.156,14.1134,14.1453,395600.0
2008-01-08 11:20:00,26.6,26.65,26.59,26.65,241500.0,14.1453,14.1719,14.14,14.1719,241500.0
2008-01-08 11:30:00,26.65,26.66,26.6,26.66,247400.0,14.1719,14.1772,14.1453,14.1772,247400.0
2008-01-08 11:40:00,26.66,26.67,26.59,26.59,227600.0,14.1772,14.1825,14.14,14.14,227600.0
2008-01-08 11:50:00,26.59,26.63,26.56,26.61,241000.0,14.14,14.1613,14.124,14.1506,241000.0
2008-01-08 12:00:00,26.61,26.65,26.56,26.65,204300.0,14.1506,14.1719,14.124,14.1719,204300.0
2008-01-08 12:10:00,26.65,26.71,26.61,26.7,183600.0,14.1719,14.2038,14.1506,14.1985,183600.0
2008-01-08 12:20:00,26.7,26.8,26.6,26.8,532000.0,14.1985,14.2517,14.1453,14.2517,532000.0
2008-01-08 12:30:00,26.8,26.81,26.78,26.81,257500.0,14.2517,14.257,14.241,14.257,257500.0
2008-01-08 12:40:00,26.81,26.87,26.75,26.87,370000.0,14.257,14.2889,14.2251,14.2889,370000.0
2008-01-08 12:50:00,26.87,26.89,26.8,26.81,311300.0,14.2889,14.2995,14.2517,14.257,311300.0
2008-01-08 13:00:00,26.82,26.83,26.73,26.79,467200.0,14.2623,14.2676,14.2144,14.2464,467200.0
2008-01-08 13:10:00,26.8,26.81,26.75,26.77,443600.0,14.2517,14.257,14.2251,14.2357,443600.0
2008-01-08 13:20:00,26.76,26.79,26.74,26.78,375600.0,14.2304,14.2464,14.2198,14.241,375600.0
2008-01-08 13:30:00,26.78,26.78,26.69,26.74,513400.0,14.241,14.241,14.1932,14.2198,513400.0
2008-01-08 13:40:00,26.75,26.84,26.72,26.84,467700.0,14.2251,14.2729,14.2091,14.2729,467700.0
2008-01-08 13:50:00,26.84,26.94,26.82,26.88,380800.0,14.2729,14.3261,14.2623,14.2942,380800.0
2008-01-08 14:00:00,26.88,26.9,26.83,26.86,363900.0,14.2942,14.3049,14.2676,14.2836,363900.0
2008-01-08 14:10:00,26.86,26.91,26.85,26.85,290800.0,14.2836,14.3102,14.2783,14.2783,290800.0
2008-01-08 14:20:00,26.85,26.96,26.84,26.96,323800.0,14.2783,14.3368,14.2729,14.3368,323800.0
2008-01-08 14:30:00,26.95,26.96,26.88,26.93,321100.0,14.3314,14.3368,14.2942,14.3208,321100.0
2008-01-08 14:40:00,26.93,26.97,26.83,26.87,492400.0,14.3208,14.3421,14.2676,14.2889,492400.0
2008-01-08 14:50:00,26.87,26.88,26.77,26.78,434600.0,14.2889,14.2942,14.2357,14.241,434600.0
2008-01-08 15:00:00,26.78,26.84,26.75,26.78,394500.0,14.241,14.2729,14.2251,14.241,394500.0
2008-01-08 15:10:00,26.78,26.78,26.67,26.75,506900.0,14.241,14.241,14.1825,14.2251,506900.0
2008-01-08 15:20:00,26.75,26.87,26.68,26.86,1111600.0,14.2251,14.2889,14.1879,14.2836,1111600.0
2008-01-08 15:30:00,26.86,26.91,26.78,26.8,819400.0,14.2836,14.3102,14.241,14.2517,819400.0
2008-01-08 15:40:00,26.81,26.83,26.7,26.72,1075500.0,14.257,14.2676,14.1985,14.2091,1075500.0
2008-01-08 15:50:00,26.71,26.72,26.57,26.65,1506700.0,14.2038,14.2091,14.1294,14.1719,1506700.0
2008-01-09 09:30:00,26.87,27.33,26.87,27.03,767600.0,14.2889,14.5335,14.2889,14.374,767600.0
2008-01-09 09:40:00,27.03,27.14,26.99,27.11,490300.0,14.374,14.4325,14.3527,14.4165,490300.0
2008-01-09 09:50:00,27.12,27.23,27.01,27.23,833500.0,14.4218,14.4803,14.3633,14.4803,833500.0
2008-01-09 10:00:00,27.22,27.24,27.16,27.21,768500.0,14.475,14.4857,14.4431,14.4697,768500.0
2008-01-09 10:10:00,27.21,27.31,27.21,27.3,871600.0,14.4697,14.5229,14.4697,14.5176,871600.0
2008-01-09 10:20:00,27.29,27.3,27.18,27.27,725100.0,14.5122,14.5176,14.4537,14.5016,725100.0
2008-01-09 10:30:00,27.27,27.3,27.17,27.29,714300.0,14.5016,14.5176,14.4484,14.5122,714300.0
2008-01-09 10:40:00,27.29,27.3,27.22,27.27,709600.0,14.5122,14.5176,14.475,14.5016,709600.0
2008-01-09 10:50:00,27.27,27.28,27.16,27.2,425700.0,14.5016,14.5069,14.4431,14.4644,425700.0
2008-01-09 11:00:00,27.21,27.24,27.11,27.12,505300.0,14.4697,14.4857,14.4165,14.4218,505300.0
2008-01-09 11:10:00,27.11,27.18,27.05,27.16,695400.0,14.4165,14.4537,14.3846,14.4431,695400.0
2008-01-09 11:20:00,27.17,27.37,27.13,27.26,814900.0,14.4484,14.5548,14.4272,14.4963,814900.0
2008-01-09 11:30:00,27.27,27.27,27.13,27.15,336200.0,14.5016,14.5016,14.4272,14.4378,336200.0
2008-01-09 11:40:00,27.16,27.18,27.1,27.13,238000.0,14.4431,14.4537,14.4112,14.4272,238000.0
2008-01-09 11:50:00,27.12,27.21,27.1,27.2,507200.0,14.4218,14.4697,14.4112,14.4644,507200.0
2008-01-09 12:00:00,27.21,27.23,27.14,27.18,393100.0,14.4697,14.4803,14.4325,14.4537,393100.0
2008-01-09 12:10:00,27.16,27.25,27.16,27.25,191900.0,14.4431,14.491,14.4431,14.491,191900.0
2008-01-09 12:20:00,27.24,27.26,27.17,27.2,338000.0,14.4857,14.4963,14.4484,14.4644,338000.0
2008-01-09 12:30:00,27.2,27.22,27.16,27.2,557700.0,14.4644,14.475,14.4431,14.4644,557700.0
2008-01-09 12:40:00,27.21,27.23,27.16,27.19,862600.0,14.4697,14.4803,14.4431,14.4591,862600.0
2008-01-09 12:50:00,27.19,27.22,27.14,27.18,295100.0,14.4591,14.475,14.4325,14.4537,295100.0
2008-01-09 13:00:00,27.18,27.19,27.09,27.1,290800.0,14.4537,14.4591,14.4059,14.4112,290800.0
2008-01-09 13:10:00,27.1,27.11,27.02,27.06,421500.0,14.4112,14.4165,14.3687,14.3899,421500.0
2008-01-09 13:20:00,27.06,27.15,27.05,27.06,462000.0,14.3899,14.4378,14.3846,14.3899,462000.0
2008-01-09 13:30:00,27.05,27.13,26.98,27.05,595500.0,14.3846,14.4272,14.3474,14.3846,595500.0
2008-01-09 13:40:00,27.06,27.07,26.97,26.99,287200.0,14.3899,14.3953,14.3421,14.3527,287200.0
2008-01-09 13:50:00,26.98,27.03,26.96,27.0,239500.0,14.3474,14.374,14.3368,14.358,239500.0
2008-01-09 14:00:00,27.0,27.07,26.99,27.05,378900.0,14.358,14.3953,14.3527,14.3846,378900.0
2008-01-09 14:10:00,27.05,27.08,27.03,27.06,908100.0,14.3846,14.4006,14.374,14.3899,908100.0
2008-01-09 14:20:00,27.05,27.08,27.0,27.02,761200.0,14.3846,14.4006,14.358,14.3687,761200.0
2008-01-09 14:30:00,27.02,27.03,26.97,27.01,467500.0,14.3687,14.374,14.3421,14.3633,467500.0
2008-01-09 14:40:00,27.01,27.06,27.01,27.05,661700.0,14.3633,14.3899,14.3633,14.3846,661700.0
2008-01-09 14:50:00,27.05,27.07,27.0,27.01,525500.0,14.3846,14.3953,14.358,14.3633,525500.0
2008-01-09 15:00:00,27.01,27.08,26.98,27.06,598300.0,14.3633,14.4006,14.3474,14.3899,598300.0
2008-01-09 15:10:00,27.05,27.06,27.03,27.04,1158100.0,14.3846,14.3899,14.374,14.3793,1158100.0
2008-01-09 15:20:00,27.04,27.05,26.95,26.96,885900.0,14.3793,14.3846,14.3314,14.3368,885900.0
2008-01-09 15:30:00,26.96,27.08,26.92,27.07,735900.0,14.3368,14.4006,14.3155,14.3953,735900.0
2008-01-09 15:40:00,27.06,27.14,27.03,27.04,1103800.0,14.3899,14.4325,14.374,14.3793,1103800.0
2008-01-09 15:50:00,27.04,27.09,27.02,27.09,1442400.0,14.3793,14.4059,14.3687,14.4059,1442400.0
2008-01-10 09:30:00,26.93,27.2,26.9,27.03,1136400.0,14.3208,14.4644,14.3049,14.374,1136400.0
2008-01-10 09:40:00,27.04,27.05,26.94,27.0,488700.0,14.3793,14.3846,14.3261,14.358,488700.0
2008-01-10 09:50:00,27.0,27.02,26.91,26.93,419100.0,14.358,14.3687,14.3102,14.3208,419100.0
2008-01-10 10:00:00,26.93,26.95,26.88,26.9,297900.0,14.3208,14.3314,14.2942,14.3049,297900.0
2008-01-10 10:10:00,26.9,26.95,26.85,26.94,453500.0,14.3049,14.3314,14.2783,14.3261,453500.0
2008-01-10 10:20:00,26.95,26.96,26.87,26.95,369000.0,14.3314,14.3368,14.2889,14.3314,369000.0
2008-01-10 10:30:00,26.95,27.01,26.94,26.99,496900.0,14.3314,14.3633,14.3261,14.3527,496900.0
2008-01-10 10:40:00,27.0,27.01,26.87,26.87,267800.0,14.358,14.3633,14.2889,14.2889,267800.0
2008-01-10 10:50:00,26.88,26.92,26.85,26.86,420200.0,14.2942,14.3155,14.2783,14.2836,420200.0
2008-01-10 11:00:00,26.85,26.91,26.8,26.82,403800.0,14.2783,14.3102,14.2517,14.2623,403800.0
2008-01-10 11:10:00,26.83,26.83,26.8,26.83,183900.0,14.2676,14.2676,14.2517,14.2676,183900.0
2008-01-10 11:20:00,26.83,26.94,26.81,26.88,314200.0,14.2676,14.3261,14.257,14.2942,314200.0
2008-01-10 11:30:00,26.88,26.89,26.82,26.82,223300.0,14.2942,14.2995,14.2623,14.2623,223300.0
2008-01-10 11:40:00,26.84,26.89,26.8,26.88,325700.0,14.2729,14.2995,14.2517,14.2942,325700.0
2008-01-10 11:50:00,26.87,26.89,26.82,26.88,282700.0,14.2889,14.2995,14.2623,14.2942,282700.0
2008-01-10 12:00:00,26.89,26.96,26.85,26.96,221200.0,14.2995,14.3368,14.2783,14.3368,221200.0
2008-01-10 12:10:00,26.97,27.06,26.91,27.02,816000.0,14.3421,14.3899,14.3102,14.3687,816000.0
2008-01-10 12:20:00,27.03,27.04,26.89,26.93,801700.0,14.374,14.3793,14.2995,14.3208,801700.0
2008-01-10 12:30:00,26.94,26.96,26.84,26.89,458300.0,14.3261,14.3368,14.2729,14.2995,458300.0
2008-01-10 12:40:00,26.89,26.93,26.83,26.88,228100.0,14.2995,14.3208,14.2676,14.2942,228100.0
2008-01-10 12:50:00,26.88,26.97,26.86,26.96,185100.0,14.2942,14.3421,14.2836,14.3368,185100.0
2008-01-10 13:00:00,26.96,26.97,26.92,26.95,281100.0,14.3368,14.3421,14.3155,14.3314,281100.0
2008-01-10 13:10:00,26.96,26.97,26.85,26.87,930000.0,14.3368,14.3421,14.2783,14.2889,930000.0
2008-01-10 13:20:00,26.89,26.97,26.89,26.94,238000.0,14.2995,14.3421,14.2995,14.3261,238000.0
2008-01-10 13:30:00,26.94,26.96,26.83,26.93,342400.0,14.3261,14.3368,14.2676,14.3208,342400.0
2008-01-10 13:40:00,26.93,26.95,26.89,26.93,195200.0,14.3208,14.3314,14.2995,14.3208,195200.0
2008-01-10 13:50:00,26.93,26.94,26.89,26.92,257800.0,14.3208,14.3261,14.2995,14.3155,257800.0
2008-01-10 14:00:00,26.93,26.95,26.91,26.93,171800.0,14.3208,14.3314,14.3102,14.3208,171800.0
2008-01-10 14:10:00,26.93,27.0,26.89,26.98,528200.0,14.3208,14.358,14.2995,14.3474,528200.0
2008-01-10 14:20:00,26.98,26.99,26.89,26.91,332500.0,14.3474,14.3527,14.2995,14.3102,332500.0
2008-01-10 14:30:00,26.91,27.01,26.9,26.99,510100.0,14.3102,14.3633,14.3049,14.3527,510100.0
2008-01-10 14:40:00,26.99,27.0,26.9,26.91,273300.0,14.3527,14.358,14.3049,14.3102,273300.0
2008-01-10 14:50:00,26.91,26.96,26.91,26.91,271600.0,14.3102,14.3368,14.3102,14.3102,271600.0
2008-01-10 15:00:00,26.9,26.97,26.9,26.95,220900.0,14.3049,14.3421,14.3049,14.3314,220900.0
2008-01-10 15:10:00,26.95,26.97,26.9,26.92,266100.0,14.3314,14.3421,14.3049,14.3155,266100.0
2008-01-10 15:20:00,26.92,26.97,26.92,26.96,402300.0,14.3155,14.3421,14.3155,14.3368,402300.0
2008-01-10 15:30:00,26.96,27.0,26.95,27.0,507800.0,14.3368,14.358,14.3314,14.358,507800.0
2008-01-10 15:40:00,26.99,27.01,26.91,26.94,686800.0,14.3527,14.3633,14.3102,14.3261,686800.0
2008-01-10 15:50:00,26.94,26.96,26.88,26.91,770800.0,14.3261,14.3368,14.2942,14.3102,770800.0
2008-01-11 09:30:00,26.71,26.85,26.7,26.78,283600.0,14.2038,14.2783,14.1985,14.241,283600.0
2008-01-11 09:40:00,26.79,26.94,26.77,26.94,227700.0,14.2464,14.3261,14.2357,14.3261,227700.0
2008-01-11 09:50:00,26.94,27.01,26.84,26.87,704300.0,14.3261,14.3633,14.2729,14.2889,704300.0
2008-01-11 10:00:00,26.88,26.88,26.79,26.8,267100.0,14.2942,14.2942,14.2464,14.2517,267100.0
2008-01-11 10:10:00,26.79,26.86,26.79,26.8,233500.0,14.2464,14.2836,14.2464,14.2517,233500.0
2008-01-11 10:20:00,26.8,26.8,26.73,26.75,409900.0,14.2517,14.2517,14.2144,14.2251,409900.0
2008-01-11 10:30:00,26.75,26.75,26.63,26.71,351700.0,14.2251,14.2251,14.1613,14.2038,351700.0
2008-01-11 10:40:00,26.71,26.75,26.68,26.72,331900.0,14.2038,14.2251,14.1879,14.2091,331900.0
2008-01-11 10:50:00,26.73,26.73,26.63,26.69,410000.0,14.2144,14.2144,14.1613,14.1932,410000.0
2008-01-11 11:00:00,26.68,26.72,26.62,26.68,490200.0,14.1879,14.2091,14.156,14.1879,490200.0
2008-01-11 11:10:00,26.68,26.75,26.67,26.67,330800.0,14.1879,14.2251,14.1825,14.1825,330800.0
2008-01-11 11:20:00,26.67,26.68,26.57,26.61,531900.0,14.1825,14.1879,14.1294,14.1506,531900.0
2008-01-11 11:30:00,26.61,26.7,26.61,26.63,265300.0,14.1506,14.1985,14.1506,14.1613,265300.0
2008-01-11 11:40:00,26.63,26.67,26.58,26.63,575500.0,14.1613,14.1825,14.1347,14.1613,575500.0
2008-01-11 11:50:00,26.63,26.72,26.62,26.7,234600.0,14.1613,14.2091,14.156,14.1985,234600.0
2008-01-11 12:00:00,26.7,26.78,26.66,26.74,289900.0,14.1985,14.241,14.1772,14.2198,289900.0
2008-01-11 12:10:00,26.73,26.8,26.68,26.72,720400.0,14.2144,14.2517,14.1879,14.2091,720400.0
2008-01-11 12:20:00,26.72,26.74,26.61,26.71,365800.0,14.2091,14.2198,14.1506,14.2038,365800.0
2008-01-11 12:30:00,26.72,26.75,26.7,26.73,130300.0,14.2091,14.2251,14.1985,14.2144,130300.0
2008-01-11 12:40:00,26.73,26.79,26.72,26.78,169600.0,14.2144,14.2464,14.2091,14.241,169600.0
2008-01-11 12:50:00,26.78,26.83,26.76,26.82,247700.0,14.241,14.2676,14.2304,14.2623,247700.0
2008-01-11 13:00:00,26.82,26.83,26.75,26.79,316600.0,14.2623,14.2676,14.2251,14.2464,316600.0
2008-01-11 13:10:00,26.78,26.8,26.64,26.67,313300.0,14.241,14.2517,14.1666,14.1825,313300.0
2008-01-11 13:20:00,26.66,26.71,26.65,26.7,218800.0,14.1772,14.2038,14.1719,14.1985,218800.0
2008-01-11 13:30:00,26.7,26.7,26.58,26.6,298400.0,14.1985,14.1985,14.1347,14.1453,298400.0
2008-01-11 13:40:00,26.6,26.65,26.53,26.55,237900.0,14.1453,14.1719,14.1081,14.1187,237900.0
2008-01-11 13:50:00,26.55,26.68,26.54,26.56,264400.0,14.1187,14.1879,14.1134,14.124,264400.0
2008-01-11 14:00:00,26.56,26.62,26.54,26.6,356600.0,14.124,14.156,14.1134,14.1453,356600.0
2008-01-11 14:10:00,26.6,26.68,26.58,26.6,346900.0,14.1453,14.1879,14.1347,14.1453,346900.0
2008-01-11 14:20:00,26.6,26.63,26.59,26.62,152800.0,14.1453,14.1613,14.14,14.156,152800.0
2008-01-11 14:30:00,26.62,26.62,26.55,26.59,182900.0,14.156,14.156,14.1187,14.14,182900.0
2008-01-11 14:40:00,26.6,26.61,26.55,26.55,216300.0,14.1453,14.1506,14.1187,14.1187,216300.0
2008-01-11 14:50:00,26.56,26.6,26.52,26.55,230800.0,14.124,14.1453,14.1028,14.1187,230800.0
2008-01-11 15:00:00,26.56,26.56,26.51,26.52,273400.0,14.124,14.124,14.0975,14.1028,273400.0
2008-01-11 15:10:00,26.52,26.52,26.46,26.48,335300.0,14.1028,14.1028,14.0709,14.0815,335300.0
2008-01-11 15:20:00,26.47,26.56,26.43,26.52,491400.0,14.0762,14.124,14.0549,14.1028,491400.0
2008-01-11 15:30:00,26.53,26.59,26.48,26.57,572700.0,14.1081,14.14,14.0815,14.1294,572700.0
2008-01-11 15:40:00,26.57,26.58,26.47,26.49,633000.0,14.1294,14.1347,14.0762,14.0868,633000.0
2008-01-11 15:50:00,26.48,26.57,26.47,26.52,1337300.0,14.0815,14.1294,14.0762,14.1028,1337300.0
2008-01-14 09:30:00,26.74,26.85,26.53,26.8,562400.0,14.2198,14.2783,14.1081,14.2517,562400.0
2008-01-14 09:40:00,26.8,26.85,26.53,26.58,476200.0,14.2517,14.2783,14.1081,14.1347,476200.0
2008-01-14 09:50:00,26.59,26.7,26.47,26.54,1033900.0,14.14,14.1985,14.0762,14.1134,1033900.0
2008-01-14 10:00:00,26.53,26.57,26.53,26.54,507600.0,14.1081,14.1294,14.1081,14.1134,507600.0
2008-01-14 10:10:00,26.54,26.74,26.51,26.69,376100.0,14.1134,14.2198,14.0975,14.1932,376100.0
2008-01-14 10:20:00,26.69,26.69,26.62,26.69,235000.0,14.1932,14.1932,14.156,14.1932,235000.0
2008-01-14 10:30:00,26.69,26.72,26.68,26.68,229700.0,14.1932,14.2091,14.1879,14.1879,229700.0
2008-01-14 10:40:00,26.68,26.68,26.58,26.58,180800.0,14.1879,14.1879,14.1347,14.1347,180800.0
2008-01-14 10:50:00,26.59,26.63,26.57,26.62,176100.0,14.14,14.1613,14.1294,14.156,176100.0
2008-01-14 11:00:00,26.62,26.65,26.57,26.62,434700.0,14.156,14.1719,14.1294,14.156,434700.0
2008-01-14 11:10:00,26.62,26.73,26.6,26.71,315600.0,14.156,14.2144,14.1453,14.2038,315600.0
2008-01-14 11:20:00,26.71,26.78,26.67,26.76,326700.0,14.2038,14.241,14.1825,14.2304,326700.0
2008-01-14 11:30:00,26.76,26.77,26.73,26.75,223800.0,14.2304,14.2357,14.2144,14.2251,223800.0
2008-01-14 11:40:00,26.75,26.76,26.69,26.74,307100.0,14.2251,14.2304,14.1932,14.2198,307100.0
2008-01-14 11:50:00,26.74,26.77,26.74,26.75,177900.0,14.2198,14.2357,14.2198,14.2251,177900.0
2008-01-14 12:00:00,26.75,26.76,26.67,26.74,330200.0,14.2251,14.2304,14.1825,14.2198,330200.0
2008-01-14 12:10:00,26.75,26.75,26.72,26.72,225000.0,14.2251,14.2251,14.2091,14.2091,225000.0
2008-01-14 12:20:00,26.73,26.76,26.65,26.72,222000.0,14.2144,14.2304,14.1719,14.2091,222000.0
2008-01-14 12:30:00,26.73,26.77,26.72,26.76,169700.0,14.2144,14.2357,14.2091,14.2304,169700.0
2008-01-14 12:40:00,26.75,26.82,26.75,26.82,228300.0,14.2251,14.2623,14.2251,14.2623,228300.0
2008-01-14 12:50:00,26.82,26.85,26.77,26.79,331300.0,14.2623,14.2783,14.2357,14.2464,331300.0
2008-01-14 13:00:00,26.79,26.82,26.77,26.8,181800.0,14.2464,14.2623,14.2357,14.2517,181800.0
2008-01-14 13:10:00,26.8,26.83,26.79,26.81,228700.0,14.2517,14.2676,14.2464,14.257,228700.0
2008-01-14 13:20:00,26.82,26.85,26.8,26.81,177400.0,14.2623,14.2783,14.2517,14.257,177400.0
2008-01-14 13:30:00,26.8,26.82,26.76,26.82,520600.0,14.2517,14.2623,14.2304,14.2623,520600.0
2008-01-14 13:40:00,26.82,26.9,26.81,26.88,315600.0,14.2623,14.3049,14.257,14.2942,315600.0
2008-01-14 13:50:00,26.88,26.9,26.85,26.87,278700.0,14.2942,14.3049,14.2783,14.2889,278700.0
2008-01-14 14:00:00,26.87,26.94,26.86,26.92,654000.0,14.2889,14.3261,14.2836,14.3155,654000.0
2008-01-14 14:10:00,26.92,27.02,26.92,26.98,922000.0,14.3155,14.3687,14.3155,14.3474,922000.0
2008-01-14 14:20:00,26.97,27.0,26.92,26.93,779100.0,14.3421,14.358,14.3155,14.3208,779100.0
2008-01-14 14:30:00,26.93,26.97,26.93,26.96,336500.0,14.3208,14.3421,14.3208,14.3368,336500.0
2008-01-14 14:40:00,26.95,27.0,26.95,26.98,394500.0,14.3314,14.358,14.3314,14.3474,394500.0
2008-01-14 14:50:00,26.98,27.01,26.97,26.99,412100.0,14.3474,14.3633,14.3421,14.3527,412100.0
2008-01-14 15:00:00,27.0,27.01,26.92,26.96,1071900.0,14.358,14.3633,14.3155,14.3368,1071900.0
2008-01-14 15:10:00,26.97,27.01,26.97,26.98,585300.0,14.3421,14.3633,14.3421,14.3474,585300.0
2008-01-14 15:20:00,26.98,26.98,26.93,26.98,339600.0,14.3474,14.3474,14.3208,14.3474,339600.0
2008-01-14 15:30:00,26.98,27.02,26.98,27.0,894700.0,14.3474,14.3687,14.3474,14.358,894700.0
2008-01-14 15:40:00,26.99,27.03,26.98,27.0,1143200.0,14.3527,14.374,14.3474,14.358,1143200.0
2008-01-14 15:50:00,26.99,27.02,26.97,27.01,1053800.0,14.3527,14.3687,14.3421,14.3633,1053800.0
2008-01-15 09:30:00,26.8,27.21,26.8,26.9,500000.0,14.2517,14.4697,14.2517,14.3049,500000.0
2008-01-15 09:40:00,26.9,26.92,26.83,26.86,151300.0,14.3049,14.3155,14.2676,14.2836,151300.0
2008-01-15 09:50:00,26.86,26.92,26.82,26.92,181500.0,14.2836,14.3155,14.2623,14.3155,181500.0
2008-01-15 10:00:00,26.92,26.95,26.8,26.82,358200.0,14.3155,14.3314,14.2517,14.2623,358200.0
2008-01-15 10:10:00,26.82,26.85,26.68,26.72,197100.0,14.2623,14.2783,14.1879,14.2091,197100.0
2008-01-15 10:20:00,26.72,26.84,26.72,26.83,301500.0,14.2091,14.2729,14.2091,14.2676,301500.0
2008-01-15 10:30:00,26.83,26.87,26.76,26.79,297000.0,14.2676,14.2889,14.2304,14.2464,297000.0
2008-01-15 10:40:00,26.79,26.81,26.74,26.78,241100.0,14.2464,14.257,14.2198,14.241,241100.0
2008-01-15 10:50:00,26.77,26.84,26.76,26.76,241300.0,14.2357,14.2729,14.2304,14.2304,241300.0
2008-01-15 11:00:00,26.77,26.77,26.61,26.62,540600.0,14.2357,14.2357,14.1506,14.156,540600.0
2008-01-15 11:10:00,26.62,26.68,26.61,26.62,323400.0,14.156,14.1879,14.1506,14.156,323400.0
2008-01-15 11:20:00,26.62,26.63,26.5,26.52,537000.0,14.156,14.1613,14.0921,14.1028,537000.0
2008-01-15 11:30:00,26.52,26.54,26.44,26.44,627400.0,14.1028,14.1134,14.0602,14.0602,627400.0
2008-01-15 11:40:00,26.44,26.49,26.42,26.45,470300.0,14.0602,14.0868,14.0496,14.0656,470300.0
2008-01-15 11:50:00,26.45,26.49,26.44,26.47,478800.0,14.0656,14.0868,14.0602,14.0762,478800.0
2008-01-15 12:00:00,26.47,26.5,26.44,26.49,550900.0,14.0762,14.0921,14.0602,14.0868,550900.0
2008-01-15 12:10:00,26.49,26.52,26.41,26.42,681300.0,14.0868,14.1028,14.0443,14.0496,681300.0
2008-01-15 12:20:00,26.42,26.46,26.42,26.44,160100.0,14.0496,14.0709,14.0496,14.0602,160100.0
2008-01-15 12:30:00,26.44,26.45,26.42,26.43,143300.0,14.0602,14.0656,14.0496,14.0549,143300.0
2008-01-15 12:40:00,26.44,26.45,26.38,26.39,1172400.0,14.0602,14.0656,14.0283,14.0336,1172400.0
2008-01-15 12:50:00,26.4,26.41,26.32,26.36,320800.0,14.039,14.0443,13.9964,14.0177,320800.0
2008-01-15 13:00:00,26.36,26.43,26.32,26.35,627800.0,14.0177,14.0549,13.9964,14.0124,627800.0
2008-01-15 13:10:00,26.36,26.43,26.33,26.35,670600.0,14.0177,14.0549,14.0017,14.0124,670600.0
2008-01-15 13:20:00,26.36,26.36,26.31,26.34,117600.0,14.0177,14.0177,13.9911,14.0071,117600.0
2008-01-15 13:30:00,26.33,26.34,26.17,26.17,592500.0,14.0017,14.0071,13.9167,13.9167,592500.0
2008-01-15 13:40:00,26.17,26.23,26.13,26.22,429700.0,13.9167,13.9486,13.8954,13.9432,429700.0
2008-01-15 13:50:00,26.22,26.25,26.18,26.22,264500.0,13.9432,13.9592,13.922,13.9432,264500.0
2008-01-15 14:00:00,26.22,26.27,26.2,26.27,884500.0,13.9432,13.9698,13.9326,13.9698,884500.0
2008-01-15 14:10:00,26.26,26.37,26.26,26.32,753800.0,13.9645,14.023,13.9645,13.9964,753800.0
2008-01-15 14:20:00,26.31,26.34,26.26,26.3,265900.0,13.9911,14.0071,13.9645,13.9858,265900.0
2008-01-15 14:30:00,26.3,26.3,26.19,26.24,777600.0,13.9858,13.9858,13.9273,13.9539,777600.0
2008-01-15 14:40:00,26.23,26.26,26.18,26.2,420800.0,13.9486,13.9645,13.922,13.9326,420800.0
2008-01-15 14:50:00,26.2,26.25,26.15,26.17,783300.0,13.9326,13.9592,13.906,13.9167,783300.0
2008-01-15 15:00:00,26.18,26.25,26.17,26.24,556000.0,13.922,13.9592,13.9167,13.9539,556000.0
2008-01-15 15:10:00,26.23,26.24,26.18,26.19,888100.0,13.9486,13.9539,13.922,13.9273,888100.0
2008-01-15 15:20:00,26.19,26.23,26.17,26.22,1040300.0,13.9273,13.9486,13.9167,13.9432,1040300.0
2008-01-15 15:30:00,26.22,26.26,26.19,26.2,1862400.0,13.9432,13.9645,13.9273,13.9326,1862400.0
2008-01-15 15:40:00,26.2,26.21,26.07,26.09,939600.0,13.9326,13.9379,13.8635,13.8741,939600.0
2008-01-15 15:50:00,26.09,26.12,26.08,26.1,1035700.0,13.8741,13.8901,13.8688,13.8794,1035700.0
2008-01-16 09:30:00,26.01,26.47,25.96,26.07,495100.0,13.8316,14.0762,13.805,13.8635,495100.0
2008-01-16 09:40:00,26.07,26.19,26.07,26.15,1116800.0,13.8635,13.9273,13.8635,13.906,1116800.0
2008-01-16 09:50:00,26.15,26.2,26.04,26.04,966000.0,13.906,13.9326,13.8475,13.8475,966000.0
2008-01-16 10:00:00,26.05,26.06,25.8,25.88,821300.0,13.8528,13.8582,13.7199,13.7624,821300.0
2008-01-16 10:10:00,25.88,25.93,25.7,25.74,715500.0,13.7624,13.789,13.6667,13.688,715500.0
2008-01-16 10:20:00,25.75,25.95,25.75,25.87,412300.0,13.6933,13.7997,13.6933,13.7571,412300.0
2008-01-16 10:30:00,25.87,25.92,25.77,25.87,672400.0,13.7571,13.7837,13.7039,13.7571,672400.0
2008-01-16 10:40:00,25.88,25.91,25.83,25.9,370800.0,13.7624,13.7784,13.7358,13.7731,370800.0
2008-01-16 10:50:00,25.9,26.01,25.88,26.0,356800.0,13.7731,13.8316,13.7624,13.8262,356800.0
2008-01-16 11:00:00,25.99,26.0,25.96,26.0,385500.0,13.8209,13.8262,13.805,13.8262,385500.0
2008-01-16 11:10:00,26.0,26.01,25.97,25.99,543800.0,13.8262,13.8316,13.8103,13.8209,543800.0
2008-01-16 11:20:00,26.0,26.0,25.95,25.96,329900.0,13.8262,13.8262,13.7997,13.805,329900.0
2008-01-16 11:30:00,25.95,25.96,25.93,25.96,288400.0,13.7997,13.805,13.789,13.805,288400.0
2008-01-16 11:40:00,25.96,26.0,25.95,26.0,904300.0,13.805,13.8262,13.7997,13.8262,904300.0
2008-01-16 11:50:00,26.0,26.04,25.97,25.99,1601300.0,13.8262,13.8475,13.8103,13.8209,1601300.0
2008-01-16 12:00:00,26.0,26.01,25.95,25.97,245700.0,13.8262,13.8316,13.7997,13.8103,245700.0
2008-01-16 12:10:00,25.98,25.99,25.93,25.97,154400.0,13.8156,13.8209,13.789,13.8103,154400.0
2008-01-16 12:20:00,25.97,25.99,25.95,25.97,134700.0,13.8103,13.8209,13.7997,13.8103,134700.0
2008-01-16 12:30:00,25.98,25.99,25.87,25.94,428400.0,13.8156,13.8209,13.7571,13.7943,428400.0
2008-01-16 12:40:00,25.94,25.95,25.87,25.88,243000.0,13.7943,13.7997,13.7571,13.7624,243000.0
2008-01-16 12:50:00,25.88,25.89,25.82,25.86,273100.0,13.7624,13.7678,13.7305,13.7518,273100.0
2008-01-16 13:00:00,25.85,25.87,25.81,25.83,325400.0,13.7465,13.7571,13.7252,13.7358,325400.0
2008-01-16 13:10:00,25.82,25.84,25.78,25.79,307200.0,13.7305,13.7412,13.7093,13.7146,307200.0
2008-01-16 13:20:00,25.79,25.84,25.79,25.82,157300.0,13.7146,13.7412,13.7146,13.7305,157300.0
2008-01-16 13:30:00,25.82,25.85,25.8,25.83,318900.0,13.7305,13.7465,13.7199,13.7358,318900.0
2008-01-16 13:40:00,25.83,25.85,25.8,25.81,269500.0,13.7358,13.7465,13.7199,13.7252,269500.0
2008-01-16 13:50:00,25.81,25.92,25.81,25.91,162300.0,13.7252,13.7837,13.7252,13.7784,162300.0
2008-01-16 14:00:00,25.92,26.0,25.84,26.0,570400.0,13.7837,13.8262,13.7412,13.8262,570400.0
2008-01-16 14:10:00,26.0,26.01,25.93,25.97,330300.0,13.8262,13.8316,13.789,13.8103,330300.0
2008-01-16 14:20:00,25.97,26.01,25.91,26.0,390800.0,13.8103,13.8316,13.7784,13.8262,390800.0
2008-01-16 14:30:00,26.0,26.05,25.99,26.02,339600.0,13.8262,13.8528,13.8209,13.8369,339600.0
2008-01-16 14:40:00,26.02,26.06,25.99,26.02,655300.0,13.8369,13.8582,13.8209,13.8369,655300.0
2008-01-16 14:50:00,26.01,26.03,25.98,25.98,289600.0,13.8316,13.8422,13.8156,13.8156,289600.0
2008-01-16 15:00:00,25.99,26.02,25.96,26.01,346100.0,13.8209,13.8369,13.805,13.8316,346100.0
2008-01-16 15:10:00,26.0,26.04,25.99,26.03,484200.0,13.8262,13.8475,13.8209,13.8422,484200.0
2008-01-16 15:20:00,26.02,26.06,25.97,26.02,653600.0,13.8369,13.8582,13.8103,13.8369,653600.0
2008-01-16 15:30:00,26.02,26.04,25.9,25.91,546500.0,13.8369,13.8475,13.7731,13.7784,546500.0
2008-01-16 15:40:00,25.91,25.92,25.85,25.86,544500.0,13.7784,13.7837,13.7465,13.7518,544500.0
2008-01-16 15:50:00,25.86,25.86,25.77,25.8,862200.0,13.7518,13.7518,13.7039,13.7199,862200.0
2008-01-17 09:30:00,25.95,25.95,25.6,25.64,430800.0,13.7997,13.7997,13.6135,13.6348,430800.0
2008-01-17 09:40:00,25.65,25.68,25.42,25.51,463700.0,13.6401,13.6561,13.5178,13.5657,463700.0
2008-01-17 09:50:00,25.5,25.51,25.31,25.35,504900.0,13.5604,13.5657,13.4593,13.4806,504900.0
2008-01-17 10:00:00,25.35,25.46,25.08,25.36,713900.0,13.4806,13.5391,13.337,13.4859,713900.0
2008-01-17 10:10:00,25.36,25.4,25.3,25.3,203200.0,13.4859,13.5072,13.454,13.454,203200.0
2008-01-17 10:20:00,25.3,25.46,25.25,25.41,385800.0,13.454,13.5391,13.4274,13.5125,385800.0
2008-01-17 10:30:00,25.41,25.48,25.29,25.43,264200.0,13.5125,13.5497,13.4487,13.5231,264200.0
2008-01-17 10:40:00,25.43,25.55,25.34,25.54,391400.0,13.5231,13.5869,13.4753,13.5816,391400.0
2008-01-17 10:50:00,25.55,25.56,25.46,25.49,275200.0,13.5869,13.5923,13.5391,13.555,275200.0
2008-01-17 11:00:00,25.5,25.55,25.48,25.53,238600.0,13.5604,13.5869,13.5497,13.5763,238600.0
2008-01-17 11:10:00,25.53,25.53,25.38,25.47,169300.0,13.5763,13.5763,13.4965,13.5444,169300.0
2008-01-17 11:20:00,25.46,25.47,25.38,25.43,259600.0,13.5391,13.5444,13.4965,13.5231,259600.0
2008-01-17 11:30:00,25.43,25.45,25.29,25.3,200000.0,13.5231,13.5338,13.4487,13.454,200000.0
2008-01-17 11:40:00,25.29,25.31,25.1,25.1,614300.0,13.4487,13.4593,13.3476,13.3476,614300.0
2008-01-17 11:50:00,25.1,25.23,25.09,25.16,595700.0,13.3476,13.4168,13.3423,13.3796,595700.0
2008-01-17 12:00:00,25.16,25.18,25.1,25.11,389600.0,13.3796,13.3902,13.3476,13.353,389600.0
2008-01-17 12:10:00,25.1,25.26,25.1,25.25,322500.0,13.3476,13.4327,13.3476,13.4274,322500.0
2008-01-17 12:20:00,25.25,25.28,25.22,25.27,139400.0,13.4274,13.4434,13.4115,13.4381,139400.0
2008-01-17 12:30:00,25.27,25.34,25.27,25.32,195800.0,13.4381,13.4753,13.4381,13.4646,195800.0
2008-01-17 12:40:00,25.31,25.4,25.3,25.35,365200.0,13.4593,13.5072,13.454,13.4806,365200.0
2008-01-17 12:50:00,25.34,25.35,25.28,25.28,109700.0,13.4753,13.4806,13.4434,13.4434,109700.0
2008-01-17 13:00:00,25.28,25.28,25.15,25.18,492600.0,13.4434,13.4434,13.3742,13.3902,492600.0
2008-01-17 13:10:00,25.19,25.29,25.17,25.2,202900.0,13.3955,13.4487,13.3849,13.4008,202900.0
2008-01-17 13:20:00,25.2,25.21,25.14,25.15,258200.0,13.4008,13.4061,13.3689,13.3742,258200.0
2008-01-17 13:30:00,25.15,25.18,25.12,25.18,241900.0,13.3742,13.3902,13.3583,13.3902,241900.0
2008-01-17 13:40:00,25.18,25.19,25.08,25.09,672100.0,13.3902,13.3955,13.337,13.3423,672100.0
2008-01-17 13:50:00,25.08,25.12,25.08,25.09,216500.0,13.337,13.3583,13.337,13.3423,216500.0
2008-01-17 14:00:00,25.1,25.15,25.08,25.09,730600.0,13.3476,13.3742,13.337,13.3423,730600.0
2008-01-17 14:10:00,25.09,25.16,25.08,25.16,664300.0,13.3423,13.3796,13.337,13.3796,664300.0
2008-01-17 14:20:00,25.16,25.17,25.11,25.11,417000.0,13.3796,13.3849,13.353,13.353,417000.0
2008-01-17 14:30:00,25.1,25.12,24.99,24.99,562600.0,13.3476,13.3583,13.2892,13.2892,562600.0
2008-01-17 14:40:00,24.99,25.15,24.93,25.05,607700.0,13.2892,13.3742,13.2572,13.3211,607700.0
2008-01-17 14:50:00,25.05,25.14,25.04,25.09,676200.0,13.3211,13.3689,13.3157,13.3423,676200.0
2008-01-17 15:00:00,25.08,25.11,25.01,25.09,1099700.0,13.337,13.353,13.2998,13.3423,1099700.0
2008-01-17 15:10:00,25.09,25.13,24.99,25.03,520600.0,13.3423,13.3636,13.2892,13.3104,520600.0
2008-01-17 15:20:00,25.02,25.04,24.9,24.9,511000.0,13.3051,13.3157,13.2413,13.2413,511000.0
2008-01-17 15:30:00,24.9,24.91,24.85,24.9,732800.0,13.2413,13.2466,13.2147,13.2413,732800.0
2008-01-17 15:40:00,24.89,25.15,24.79,24.83,1482000.0,13.236,13.3742,13.1828,13.2041,1482000.0
2008-01-17 15:50:00,24.83,24.91,24.81,24.87,2157100.0,13.2041,13.2466,13.1934,13.2253,2157100.0
2008-01-18 09:30:00,24.82,25.05,24.76,25.01,1816400.0,13.1988,13.3211,13.1668,13.2998,1816400.0
2008-01-18 09:40:00,25.01,25.02,24.85,24.9,592300.0,13.2998,13.3051,13.2147,13.2413,592300.0
2008-01-18 09:50:00,24.9,24.91,24.72,24.74,615100.0,13.2413,13.2466,13.1456,13.1562,615100.0
2008-01-18 10:00:00,24.74,24.83,24.56,24.78,694700.0,13.1562,13.2041,13.0605,13.1775,694700.0
2008-01-18 10:10:00,24.79,24.9,24.78,24.83,410100.0,13.1828,13.2413,13.1775,13.2041,410100.0
2008-01-18 10:20:00,24.83,24.85,24.74,24.82,352500.0,13.2041,13.2147,13.1562,13.1988,352500.0
2008-01-18 10:30:00,24.82,24.82,24.76,24.78,584400.0,13.1988,13.1988,13.1668,13.1775,584400.0
2008-01-18 10:40:00,24.79,24.81,24.74,24.74,296300.0,13.1828,13.1934,13.1562,13.1562,296300.0
2008-01-18 10:50:00,24.74,24.77,24.69,24.7,348500.0,13.1562,13.1722,13.1296,13.1349,348500.0
2008-01-18 11:00:00,24.7,24.79,24.69,24.69,340100.0,13.1349,13.1828,13.1296,13.1296,340100.0
2008-01-18 11:10:00,24.7,24.78,24.68,24.78,500000.0,13.1349,13.1775,13.1243,13.1775,500000.0
2008-01-18 11:20:00,24.78,24.8,24.7,24.73,527300.0,13.1775,13.1881,13.1349,13.1509,527300.0
2008-01-18 11:30:00,24.74,24.8,24.73,24.73,539400.0,13.1562,13.1881,13.1509,13.1509,539400.0
2008-01-18 11:40:00,24.74,24.75,24.48,24.6,1170000.0,13.1562,13.1615,13.0179,13.0818,1170000.0
2008-01-18 11:50:00,24.6,24.66,24.42,24.45,562600.0,13.0818,13.1137,12.986,13.002,562600.0
2008-01-18 12:00:00,24.45,24.58,24.44,24.58,498200.0,13.002,13.0711,12.9967,13.0711,498200.0
2008-01-18 12:10:00,24.58,24.63,24.53,24.53,277700.0,13.0711,13.0977,13.0445,13.0445,277700.0
2008-01-18 12:20:00,24.53,24.6,24.49,24.56,397200.0,13.0445,13.0818,13.0233,13.0605,397200.0
2008-01-18 12:30:00,24.56,24.6,24.5,24.59,412900.0,13.0605,13.0818,13.0286,13.0764,412900.0
2008-01-18 12:40:00,24.59,24.65,24.57,24.63,179900.0,13.0764,13.1083,13.0658,13.0977,179900.0
2008-01-18 12:50:00,24.62,24.63,24.54,24.6,236100.0,13.0924,13.0977,13.0499,13.0818,236100.0
2008-01-18 13:00:00,24.59,24.68,24.58,24.62,839700.0,13.0764,13.1243,13.0711,13.0924,839700.0
2008-01-18 13:10:00,24.63,24.64,24.56,24.56,448400.0,13.0977,13.103,13.0605,13.0605,448400.0
2008-01-18 13:20:00,24.57,24.6,24.54,24.6,271600.0,13.0658,13.0818,13.0499,13.0818,271600.0
2008-01-18 13:30:00,24.6,24.68,24.59,24.59,266900.0,13.0818,13.1243,13.0764,13.0764,266900.0
2008-01-18 13:40:00,24.59,24.74,24.59,24.73,350100.0,13.0764,13.1562,13.0764,13.1509,350100.0
2008-01-18 13:50:00,24.74,24.76,24.66,24.69,472400.0,13.1562,13.1668,13.1137,13.1296,472400.0
2008-01-18 14:00:00,24.69,24.71,24.67,24.68,484500.0,13.1296,13.1403,13.119,13.1243,484500.0
2008-01-18 14:10:00,24.67,24.76,24.67,24.7,279600.0,13.119,13.1668,13.119,13.1349,279600.0
2008-01-18 14:20:00,24.69,24.7,24.6,24.62,799200.0,13.1296,13.1349,13.0818,13.0924,799200.0
2008-01-18 14:30:00,24.62,24.66,24.48,24.5,727500.0,13.0924,13.1137,13.0179,13.0286,727500.0
2008-01-18 14:40:00,24.5,24.55,24.49,24.51,468500.0,13.0286,13.0552,13.0233,13.0339,468500.0
2008-01-18 14:50:00,24.5,24.57,24.48,24.56,555200.0,13.0286,13.0658,13.0179,13.0605,555200.0
2008-01-18 15:00:00,24.57,24.67,24.52,24.66,545500.0,13.0658,13.119,13.0392,13.1137,545500.0
2008-01-18 15:10:00,24.66,24.68,24.53,24.55,549100.0,13.1137,13.1243,13.0445,13.0552,549100.0
2008-01-18 15:20:00,24.55,24.58,24.5,24.51,441100.0,13.0552,13.0711,13.0286,13.0339,441100.0
2008-01-18 15:30:00,24.5,24.54,24.41,24.42,1067200.0,13.0286,13.0499,12.9807,12.986,1067200.0
2008-01-18 15:40:00,24.41,24.53,24.36,24.5,1747600.0,12.9807,13.0445,12.9541,13.0286,1747600.0
2008-01-18 15:50:00,24.51,24.52,24.45,24.49,1054200.0,13.0339,13.0392,13.002,13.0233,1054200.0
2008-01-22 09:30:00,22.61,23.66,22.61,23.17,1395800.0,12.0235,12.5819,12.0235,12.3213,1395800.0
2008-01-22 09:40:00,23.15,23.62,22.96,23.28,2004400.0,12.3107,12.5606,12.2096,12.3798,2004400.0
2008-01-22 09:50:00,23.3,23.64,23.02,23.15,1648500.0,12.3904,12.5713,12.2415,12.3107,1648500.0
2008-01-22 10:00:00,23.15,23.22,22.68,23.19,1061500.0,12.3107,12.3479,12.0607,12.332,1061500.0
2008-01-22 10:10:00,23.2,23.4,23.16,23.31,1525400.0,12.3373,12.4436,12.316,12.3958,1525400.0
2008-01-22 10:20:00,23.32,23.41,23.25,23.27,1460200.0,12.4011,12.4489,12.3639,12.3745,1460200.0
2008-01-22 10:30:00,23.27,23.29,23.07,23.1,856700.0,12.3745,12.3851,12.2681,12.2841,856700.0
2008-01-22 10:40:00,23.1,23.24,23.09,23.14,666900.0,12.2841,12.3585,12.2788,12.3054,666900.0
2008-01-22 10:50:00,23.13,23.2,23.05,23.09,891400.0,12.3,12.3373,12.2575,12.2788,891400.0
2008-01-22 11:00:00,23.09,23.15,23.05,23.11,670600.0,12.2788,12.3107,12.2575,12.2894,670600.0
2008-01-22 11:10:00,23.1,23.15,22.95,23.0,978200.0,12.2841,12.3107,12.2043,12.2309,978200.0
2008-01-22 11:20:00,23.0,23.05,22.96,22.99,1036600.0,12.2309,12.2575,12.2096,12.2256,1036600.0
2008-01-22 11:30:00,22.99,23.01,22.77,22.8,787600.0,12.2256,12.2362,12.1086,12.1246,787600.0
2008-01-22 11:40:00,22.79,22.86,22.74,22.81,1083300.0,12.1192,12.1565,12.0927,12.1299,1083300.0
2008-01-22 11:50:00,22.81,22.88,22.78,22.85,1177100.0,12.1299,12.1671,12.1139,12.1511,1177100.0
2008-01-22 12:00:00,22.85,22.98,22.8,22.9,865900.0,12.1511,12.2203,12.1246,12.1777,865900.0
2008-01-22 12:10:00,22.9,23.03,22.9,22.98,1390200.0,12.1777,12.2469,12.1777,12.2203,1390200.0
2008-01-22 12:20:00,22.97,23.0,22.8,22.84,1179400.0,12.215,12.2309,12.1246,12.1458,1179400.0
2008-01-22 12:30:00,22.84,23.03,22.75,23.02,926900.0,12.1458,12.2469,12.098,12.2415,926900.0
2008-01-22 12:40:00,23.02,23.02,22.91,22.93,697100.0,12.2415,12.2415,12.1831,12.1937,697100.0
2008-01-22 12:50:00,22.93,23.03,22.92,22.98,1192400.0,12.1937,12.2469,12.1884,12.2203,1192400.0
2008-01-22 13:00:00,22.98,23.22,22.97,23.07,1276100.0,12.2203,12.3479,12.215,12.2681,1276100.0
2008-01-22 13:10:00,23.07,23.2,23.0,23.0,666800.0,12.2681,12.3373,12.2309,12.2309,666800.0
2008-01-22 13:20:00,23.0,23.09,22.98,23.0,501400.0,12.2309,12.2788,12.2203,12.2309,501400.0
2008-01-22 13:30:00,23.01,23.01,22.98,23.0,1934500.0,12.2362,12.2362,12.2203,12.2309,1934500.0
2008-01-22 13:40:00,23.0,23.03,22.9,23.01,732900.0,12.2309,12.2469,12.1777,12.2362,732900.0
2008-01-22 13:50:00,23.02,23.04,22.9,23.0,642700.0,12.2415,12.2522,12.1777,12.2309,642700.0
2008-01-22 14:00:00,22.99,23.02,22.85,22.87,581700.0,12.2256,12.2415,12.1511,12.1618,581700.0
2008-01-22 14:10:00,22.87,23.0,22.86,23.0,647400.0,12.1618,12.2309,12.1565,12.2309,647400.0
2008-01-22 14:20:00,23.0,23.01,22.93,22.95,507800.0,12.2309,12.2362,12.1937,12.2043,507800.0
2008-01-22 14:30:00,22.95,22.97,22.9,22.9,337500.0,12.2043,12.215,12.1777,12.1777,337500.0
2008-01-22 14:40:00,22.91,22.93,22.84,22.93,482300.0,12.1831,12.1937,12.1458,12.1937,482300.0
2008-01-22 14:50:00,22.92,22.99,22.88,22.91,436600.0,12.1884,12.2256,12.1671,12.1831,436600.0
2008-01-22 15:00:00,22.91,23.03,22.9,22.95,862000.0,12.1831,12.2469,12.1777,12.2043,862000.0
2008-01-22 15:10:00,22.94,22.94,22.82,22.87,763300.0,12.199,12.199,12.1352,12.1618,763300.0
2008-01-22 15:20:00,22.87,22.96,22.86,22.93,511200.0,12.1618,12.2096,12.1565,12.1937,511200.0
2008-01-22 15:30:00,22.93,23.08,22.93,22.98,1576600.0,12.1937,12.2735,12.1937,12.2203,1576600.0
2008-01-22 15:40:00,22.98,23.07,22.76,22.94,2297500.0,12.2203,12.2681,12.1033,12.199,2297500.0
2008-01-22 15:50:00,22.94,22.98,22.77,22.93,2660200.0,12.199,12.2203,12.1086,12.1937,2660200.0
2008-01-23 09:30:00,22.59,22.83,22.28,22.5,1227500.0,12.0129,12.1405,11.848,11.965,1227500.0
2008-01-23 09:40:00,22.49,22.6,22.37,22.52,999300.0,11.9597,12.0182,11.8959,11.9757,999300.0
2008-01-23 09:50:00,22.53,22.58,22.38,22.51,778900.0,11.981,12.0076,11.9012,11.9703,778900.0
2008-01-23 10:00:00,22.5,22.92,22.5,22.62,791600.0,11.965,12.1884,11.965,12.0288,791600.0
2008-01-23 10:10:00,22.63,22.87,22.61,22.86,401300.0,12.0342,12.1618,12.0235,12.1565,401300.0
2008-01-23 10:20:00,22.86,22.88,22.65,22.7,428100.0,12.1565,12.1671,12.0448,12.0714,428100.0
2008-01-23 10:30:00,22.7,22.76,22.54,22.55,547500.0,12.0714,12.1033,11.9863,11.9916,547500.0
2008-01-23 10:40:00,22.55,22.65,22.45,22.63,633000.0,11.9916,12.0448,11.9384,12.0342,633000.0
2008-01-23 10:50:00,22.65,22.66,22.51,22.53,412400.0,12.0448,12.0501,11.9703,11.981,412400.0
2008-01-23 11:00:00,22.53,22.6,22.5,22.53,389800.0,11.981,12.0182,11.965,11.981,389800.0
2008-01-23 11:10:00,22.53,22.68,22.53,22.67,275100.0,11.981,12.0607,11.981,12.0554,275100.0
2008-01-23 11:20:00,22.67,22.77,22.63,22.72,454500.0,12.0554,12.1086,12.0342,12.082,454500.0
2008-01-23 11:30:00,22.73,22.74,22.49,22.51,477400.0,12.0873,12.0927,11.9597,11.9703,477400.0
2008-01-23 11:40:00,22.52,22.56,22.42,22.47,430600.0,11.9757,11.9969,11.9225,11.9491,430600.0
2008-01-23 11:50:00,22.48,22.57,22.48,22.49,233500.0,11.9544,12.0022,11.9544,11.9597,233500.0
2008-01-23 12:00:00,22.49,22.53,22.45,22.46,312100.0,11.9597,11.981,11.9384,11.9438,312100.0
2008-01-23 12:10:00,22.47,22.53,22.47,22.5,306200.0,11.9491,11.981,11.9491,11.965,306200.0
2008-01-23 12:20:00,22.51,22.54,22.49,22.49,213900.0,11.9703,11.9863,11.9597,11.9597,213900.0
2008-01-23 12:30:00,22.5,22.51,22.39,22.39,348400.0,11.965,11.9703,11.9065,11.9065,348400.0
2008-01-23 12:40:00,22.39,22.51,22.25,22.38,568900.0,11.9065,11.9703,11.8321,11.9012,568900.0
2008-01-23 12:50:00,22.39,22.47,22.34,22.36,193700.0,11.9065,11.9491,11.8799,11.8906,193700.0
2008-01-23 13:00:00,22.36,22.41,22.33,22.36,310300.0,11.8906,11.9172,11.8746,11.8906,310300.0
2008-01-23 13:10:00,22.36,22.43,22.25,22.43,327900.0,11.8906,11.9278,11.8321,11.9278,327900.0
2008-01-23 13:20:00,22.42,22.57,22.42,22.52,381200.0,11.9225,12.0022,11.9225,11.9757,381200.0
2008-01-23 13:30:00,22.53,22.56,22.43,22.48,539100.0,11.981,11.9969,11.9278,11.9544,539100.0
2008-01-23 13:40:00,22.46,22.56,22.44,22.54,609200.0,11.9438,11.9969,11.9331,11.9863,609200.0
2008-01-23 13:50:00,22.53,22.56,22.5,22.54,392600.0,11.981,11.9969,11.965,11.9863,392600.0
2008-01-23 14:00:00,22.53,22.65,22.5,22.64,964400.0,11.981,12.0448,11.965,12.0395,964400.0
2008-01-23 14:10:00,22.63,22.64,22.52,22.54,925200.0,12.0342,12.0395,11.9757,11.9863,925200.0
2008-01-23 14:20:00,22.54,22.61,22.53,22.53,1200100.0,11.9863,12.0235,11.981,11.981,1200100.0
2008-01-23 14:30:00,22.53,22.54,22.49,22.51,756900.0,11.981,11.9863,11.9597,11.9703,756900.0
2008-01-23 14:40:00,22.51,22.53,22.38,22.41,565000.0,11.9703,11.981,11.9012,11.9172,565000.0
2008-01-23 14:50:00,22.41,22.49,22.38,22.44,661000.0,11.9172,11.9597,11.9012,11.9331,661000.0
2008-01-23 15:00:00,22.44,22.58,22.42,22.56,1720600.0,11.9331,12.0076,11.9225,11.9969,1720600.0
2008-01-23 15:10:00,22.57,22.59,22.47,22.48,1216800.0,12.0022,12.0129,11.9491,11.9544,1216800.0
2008-01-23 15:20:00,22.47,22.59,22.47,22.49,1244900.0,11.9491,12.0129,11.9491,11.9597,1244900.0
2008-01-23 15:30:00,22.49,22.56,22.49,22.51,1341200.0,11.9597,11.9969,11.9597,11.9703,1341200.0
2008-01-23 15:40:00,22.5,22.62,22.44,22.61,1503500.0,11.965,12.0288,11.9331,12.0235,1503500.0
2008-01-23 15:50:00,22.58,22.64,22.47,22.6,1124700.0,12.0076,12.0395,11.9491,12.0182,1124700.0
2008-01-24 09:30:00,22.81,22.97,22.67,22.88,1024500.0,12.1299,12.215,12.0554,12.1671,1024500.0
2008-01-24 09:40:00,22.88,22.99,22.84,22.87,1198600.0,12.1671,12.2256,12.1458,12.1618,1198600.0
2008-01-24 09:50:00,22.87,22.91,22.75,22.78,799300.0,12.1618,12.1831,12.098,12.1139,799300.0
2008-01-24 10:00:00,22.78,22.94,22.77,22.89,613500.0,12.1139,12.199,12.1086,12.1724,613500.0
2008-01-24 10:10:00,22.89,22.89,22.82,22.84,804200.0,12.1724,12.1724,12.1352,12.1458,804200.0
2008-01-24 10:20:00,22.84,22.88,22.82,22.84,1144800.0,12.1458,12.1671,12.1352,12.1458,1144800.0
2008-01-24 10:30:00,22.84,22.91,22.81,22.91,1337200.0,12.1458,12.1831,12.1299,12.1831,1337200.0
2008-01-24 10:40:00,22.91,22.91,22.85,22.86,565700.0,12.1831,12.1831,12.1511,12.1565,565700.0
2008-01-24 10:50:00,22.87,22.87,22.8,22.83,339800.0,12.1618,12.1618,12.1246,12.1405,339800.0
2008-01-24 11:00:00,22.84,22.84,22.78,22.82,336600.0,12.1458,12.1458,12.1139,12.1352,336600.0
2008-01-24 11:10:00,22.82,22.9,22.82,22.86,854100.0,12.1352,12.1777,12.1352,12.1565,854100.0
2008-01-24 11:20:00,22.87,23.0,22.84,23.0,743600.0,12.1618,12.2309,12.1458,12.2309,743600.0
2008-01-24 11:30:00,22.99,23.04,22.95,23.0,1023800.0,12.2256,12.2522,12.2043,12.2309,1023800.0
2008-01-24 11:40:00,22.99,23.11,22.9,23.06,640200.0,12.2256,12.2894,12.1777,12.2628,640200.0
2008-01-24 11:50:00,23.06,23.09,23.03,23.03,555500.0,12.2628,12.2788,12.2469,12.2469,555500.0
2008-01-24 12:00:00,23.02,23.02,22.99,23.02,324600.0,12.2415,12.2415,12.2256,12.2415,324600.0
2008-01-24 12:10:00,23.02,23.02,22.98,22.99,255800.0,12.2415,12.2415,12.2203,12.2256,255800.0
2008-01-24 12:20:00,22.98,22.99,22.8,22.86,768000.0,12.2203,12.2256,12.1246,12.1565,768000.0
2008-01-24 12:30:00,22.87,22.91,22.83,22.83,215800.0,12.1618,12.1831,12.1405,12.1405,215800.0
2008-01-24 12:40:00,22.83,22.86,22.79,22.85,304500.0,12.1405,12.1565,12.1192,12.1511,304500.0
2008-01-24 12:50:00,22.85,23.0,22.85,22.99,363100.0,12.1511,12.2309,12.1511,12.2256,363100.0
2008-01-24 13:00:00,23.0,23.0,22.91,22.91,259300.0,12.2309,12.2309,12.1831,12.1831,259300.0
2008-01-24 13:10:00,22.91,23.03,22.91,23.0,679600.0,12.1831,12.2469,12.1831,12.2309,679600.0
2008-01-24 13:20:00,22.99,23.03,22.97,22.97,955500.0,12.2256,12.2469,12.215,12.215,955500.0
2008-01-24 13:30:00,22.98,22.99,22.89,22.91,435300.0,12.2203,12.2256,12.1724,12.1831,435300.0
2008-01-24 13:40:00,22.9,23.01,22.9,22.95,439600.0,12.1777,12.2362,12.1777,12.2043,439600.0
2008-01-24 13:50:00,22.94,23.0,22.93,22.95,489200.0,12.199,12.2309,12.1937,12.2043,489200.0
2008-01-24 14:00:00,22.96,23.03,22.95,23.01,467300.0,12.2096,12.2469,12.2043,12.2362,467300.0
2008-01-24 14:10:00,23.01,23.01,22.95,22.99,704500.0,12.2362,12.2362,12.2043,12.2256,704500.0
2008-01-24 14:20:00,22.99,23.01,22.98,23.0,950500.0,12.2256,12.2362,12.2203,12.2309,950500.0
2008-01-24 14:30:00,23.0,23.03,22.98,23.03,2017000.0,12.2309,12.2469,12.2203,12.2469,2017000.0
2008-01-24 14:40:00,23.04,23.05,22.97,23.0,945900.0,12.2522,12.2575,12.215,12.2309,945900.0
2008-01-24 14:50:00,22.99,23.04,22.98,23.01,759200.0,12.2256,12.2522,12.2203,12.2362,759200.0
2008-01-24 15:00:00,23.01,23.04,23.01,23.02,1271200.0,12.2362,12.2522,12.2362,12.2415,1271200.0
2008-01-24 15:10:00,23.01,23.05,23.01,23.03,1257800.0,12.2362,12.2575,12.2362,12.2469,1257800.0
2008-01-24 15:20:00,23.03,23.09,23.02,23.08,987600.0,12.2469,12.2788,12.2415,12.2735,987600.0
2008-01-24 15:30:00,23.08,23.22,23.04,23.21,1236000.0,12.2735,12.3479,12.2522,12.3426,1236000.0
2008-01-24 15:40:00,23.21,23.38,23.18,23.36,1873900.0,12.3426,12.433,12.3266,12.4224,1873900.0
2008-01-24 15:50:00,23.36,23.38,23.2,23.34,1714600.0,12.4224,12.433,12.3373,12.4117,1714600.0
2008-01-25 09:30:00,23.41,23.63,23.37,23.38,1261700.0,12.4489,12.5659,12.4277,12.433,1261700.0
2008-01-25 09:40:00,23.38,23.58,23.37,23.57,858000.0,12.433,12.5393,12.4277,12.534,858000.0
2008-01-25 09:50:00,23.57,23.68,23.45,23.6,502200.0,12.534,12.5925,12.4702,12.55,502200.0
2008-01-25 10:00:00,23.6,23.73,23.55,23.68,767100.0,12.55,12.6191,12.5234,12.5925,767100.0
2008-01-25 10:10:00,23.68,23.69,23.6,23.65,598100.0,12.5925,12.5978,12.55,12.5766,598100.0
2008-01-25 10:20:00,23.65,23.66,23.59,23.65,355300.0,12.5766,12.5819,12.5447,12.5766,355300.0
2008-01-25 10:30:00,23.65,23.66,23.49,23.51,1152400.0,12.5766,12.5819,12.4915,12.5021,1152400.0
2008-01-25 10:40:00,23.51,23.57,23.49,23.55,1130200.0,12.5021,12.534,12.4915,12.5234,1130200.0
2008-01-25 10:50:00,23.55,23.56,23.41,23.44,896700.0,12.5234,12.5287,12.4489,12.4649,896700.0
2008-01-25 11:00:00,23.44,23.53,23.43,23.49,648400.0,12.4649,12.5128,12.4596,12.4915,648400.0
2008-01-25 11:10:00,23.5,23.53,23.48,23.49,284700.0,12.4968,12.5128,12.4862,12.4915,284700.0
2008-01-25 11:20:00,23.5,23.53,23.46,23.52,673200.0,12.4968,12.5128,12.4755,12.5074,673200.0
2008-01-25 11:30:00,23.52,23.57,23.51,23.51,544700.0,12.5074,12.534,12.5021,12.5021,544700.0
2008-01-25 11:40:00,23.52,23.52,23.4,23.42,1290800.0,12.5074,12.5074,12.4436,12.4543,1290800.0
2008-01-25 11:50:00,23.42,23.44,23.38,23.41,620300.0,12.4543,12.4649,12.433,12.4489,620300.0
2008-01-25 12:00:00,23.41,23.45,23.41,23.43,397500.0,12.4489,12.4702,12.4489,12.4596,397500.0
2008-01-25 12:10:00,23.43,23.5,23.42,23.43,425400.0,12.4596,12.4968,12.4543,12.4596,425400.0
2008-01-25 12:20:00,23.42,23.43,23.4,23.4,366900.0,12.4543,12.4596,12.4436,12.4436,366900.0
2008-01-25 12:30:00,23.4,23.41,23.34,23.35,374500.0,12.4436,12.4489,12.4117,12.417,374500.0
2008-01-25 12:40:00,23.34,23.36,23.22,23.22,591600.0,12.4117,12.4224,12.3479,12.3479,591600.0
2008-01-25 12:50:00,23.22,23.23,23.05,23.05,2643000.0,12.3479,12.3532,12.2575,12.2575,2643000.0
2008-01-25 13:00:00,23.05,23.19,23.05,23.16,418700.0,12.2575,12.332,12.2575,12.316,418700.0
2008-01-25 13:10:00,23.17,23.26,23.16,23.26,223200.0,12.3213,12.3692,12.316,12.3692,223200.0
2008-01-25 13:20:00,23.25,23.29,23.22,23.24,312100.0,12.3639,12.3851,12.3479,12.3585,312100.0
2008-01-25 13:30:00,23.23,23.29,23.21,23.26,318700.0,12.3532,12.3851,12.3426,12.3692,318700.0
2008-01-25 13:40:00,23.26,23.28,23.21,23.23,306900.0,12.3692,12.3798,12.3426,12.3532,306900.0
2008-01-25 13:50:00,23.24,23.25,23.21,23.23,425100.0,12.3585,12.3639,12.3426,12.3532,425100.0
2008-01-25 14:00:00,23.23,23.25,23.18,23.18,315600.0,12.3532,12.3639,12.3266,12.3266,315600.0
2008-01-25 14:10:00,23.18,23.19,22.95,22.95,601400.0,12.3266,12.332,12.2043,12.2043,601400.0
2008-01-25 14:20:00,22.96,23.14,22.96,23.05,1028400.0,12.2096,12.3054,12.2096,12.2575,1028400.0
2008-01-25 14:30:00,23.05,23.07,22.97,22.99,779800.0,12.2575,12.2681,12.215,12.2256,779800.0
2008-01-25 14:40:00,22.98,22.99,22.79,22.85,1317300.0,12.2203,12.2256,12.1192,12.1511,1317300.0
2008-01-25 14:50:00,22.84,22.86,22.72,22.78,940000.0,12.1458,12.1565,12.082,12.1139,940000.0
2008-01-25 15:00:00,22.77,22.82,22.49,22.82,1059100.0,12.1086,12.1352,11.9597,12.1352,1059100.0
2008-01-25 15:10:00,22.82,23.0,22.78,22.99,1009300.0,12.1352,12.2309,12.1139,12.2256,1009300.0
2008-01-25 15:20:00,22.99,23.05,22.98,23.04,935000.0,12.2256,12.2575,12.2203,12.2522,935000.0
2008-01-25 15:30:00,23.04,23.15,22.99,23.03,996900.0,12.2522,12.3107,12.2256,12.2469,996900.0
2008-01-25 15:40:00,23.04,23.15,23.01,23.01,1097100.0,12.2522,12.3107,12.2362,12.2362,1097100.0
2008-01-25 15:50:00,23.01,23.02,22.91,22.92,1123200.0,12.2362,12.2415,12.1831,12.1884,1123200.0
2008-01-28 09:30:00,23.1,23.5,23.1,23.26,712700.0,12.2841,12.4968,12.2841,12.3692,712700.0
2008-01-28 09:40:00,23.26,23.43,23.19,23.37,384300.0,12.3692,12.4596,12.332,12.4277,384300.0
2008-01-28 09:50:00,23.36,23.41,23.25,23.28,348200.0,12.4224,12.4489,12.3639,12.3798,348200.0
2008-01-28 10:00:00,23.27,23.3,23.19,23.24,314100.0,12.3745,12.3904,12.332,12.3585,314100.0
2008-01-28 10:10:00,23.23,23.31,23.23,23.27,244400.0,12.3532,12.3958,12.3532,12.3745,244400.0
2008-01-28 10:20:00,23.27,23.45,23.27,23.44,501500.0,12.3745,12.4702,12.3745,12.4649,501500.0
2008-01-28 10:30:00,23.43,23.5,23.43,23.49,617200.0,12.4596,12.4968,12.4596,12.4915,617200.0
2008-01-28 10:40:00,23.49,23.55,23.43,23.55,645800.0,12.4915,12.5234,12.4596,12.5234,645800.0
2008-01-28 10:50:00,23.54,23.55,23.5,23.53,207000.0,12.5181,12.5234,12.4968,12.5128,207000.0
2008-01-28 11:00:00,23.53,23.56,23.49,23.56,347700.0,12.5128,12.5287,12.4915,12.5287,347700.0
2008-01-28 11:10:00,23.56,23.65,23.49,23.5,471400.0,12.5287,12.5766,12.4915,12.4968,471400.0
2008-01-28 11:20:00,23.5,23.56,23.49,23.54,178200.0,12.4968,12.5287,12.4915,12.5181,178200.0
2008-01-28 11:30:00,23.54,23.54,23.5,23.51,179200.0,12.5181,12.5181,12.4968,12.5021,179200.0
2008-01-28 11:40:00,23.5,23.51,23.49,23.5,174800.0,12.4968,12.5021,12.4915,12.4968,174800.0
2008-01-28 11:50:00,23.51,23.52,23.5,23.52,218600.0,12.5021,12.5074,12.4968,12.5074,218600.0
2008-01-28 12:00:00,23.52,23.58,23.51,23.56,293900.0,12.5074,12.5393,12.5021,12.5287,293900.0
2008-01-28 12:10:00,23.56,23.6,23.54,23.55,268400.0,12.5287,12.55,12.5181,12.5234,268400.0
2008-01-28 12:20:00,23.55,23.57,23.5,23.56,210300.0,12.5234,12.534,12.4968,12.5287,210300.0
2008-01-28 12:30:00,23.57,23.61,23.54,23.55,368800.0,12.534,12.5553,12.5181,12.5234,368800.0
2008-01-28 12:40:00,23.54,23.63,23.54,23.63,215600.0,12.5181,12.5659,12.5181,12.5659,215600.0
2008-01-28 12:50:00,23.63,23.63,23.58,23.59,109200.0,12.5659,12.5659,12.5393,12.5447,109200.0
2008-01-28 13:00:00,23.59,23.66,23.57,23.62,227600.0,12.5447,12.5819,12.534,12.5606,227600.0
2008-01-28 13:10:00,23.61,23.62,23.57,23.59,158800.0,12.5553,12.5606,12.534,12.5447,158800.0
2008-01-28 13:20:00,23.58,23.69,23.55,23.55,231800.0,12.5393,12.5978,12.5234,12.5234,231800.0
2008-01-28 13:30:00,23.56,23.57,23.52,23.53,125400.0,12.5287,12.534,12.5074,12.5128,125400.0
2008-01-28 13:40:00,23.53,23.54,23.5,23.51,122500.0,12.5128,12.5181,12.4968,12.5021,122500.0
2008-01-28 13:50:00,23.5,23.53,23.5,23.52,98000.0,12.4968,12.5128,12.4968,12.5074,98000.0
2008-01-28 14:00:00,23.52,23.57,23.52,23.57,172400.0,12.5074,12.534,12.5074,12.534,172400.0
2008-01-28 14:10:00,23.57,23.57,23.56,23.56,95600.0,12.534,12.534,12.5287,12.5287,95600.0
2008-01-28 14:20:00,23.57,23.59,23.56,23.57,138300.0,12.534,12.5447,12.5287,12.534,138300.0
2008-01-28 14:30:00,23.58,23.6,23.57,23.6,165900.0,12.5393,12.55,12.534,12.55,165900.0
2008-01-28 14:40:00,23.59,23.6,23.57,23.57,200700.0,12.5447,12.55,12.534,12.534,200700.0
2008-01-28 14:50:00,23.57,23.58,23.53,23.56,290200.0,12.534,12.5393,12.5128,12.5287,290200.0
2008-01-28 15:00:00,23.56,23.58,23.55,23.55,334400.0,12.5287,12.5393,12.5234,12.5234,334400.0
2008-01-28 15:10:00,23.55,23.56,23.49,23.5,315400.0,12.5234,12.5287,12.4915,12.4968,315400.0
2008-01-28 15:20:00,23.5,23.51,23.45,23.46,436700.0,12.4968,12.5021,12.4702,12.4755,436700.0
2008-01-28 15:30:00,23.47,23.5,23.45,23.49,482100.0,12.4808,12.4968,12.4702,12.4915,482100.0
2008-01-28 15:40:00,23.5,23.61,23.48,23.61,762400.0,12.4968,12.5553,12.4862,12.5553,762400.0
2008-01-28 15:50:00,23.61,23.63,23.54,23.61,980200.0,12.5553,12.5659,12.5181,12.5553,980200.0
2008-01-29 09:30:00,23.67,23.91,23.66,23.71,485300.0,12.5872,12.7148,12.5819,12.6085,485300.0
2008-01-29 09:40:00,23.72,23.74,23.59,23.63,450700.0,12.6138,12.6244,12.5447,12.5659,450700.0
2008-01-29 09:50:00,23.63,23.67,23.61,23.67,262000.0,12.5659,12.5872,12.5553,12.5872,262000.0
2008-01-29 10:00:00,23.66,23.72,23.59,23.61,340500.0,12.5819,12.6138,12.5447,12.5553,340500.0
2008-01-29 10:10:00,23.61,23.68,23.59,23.61,256100.0,12.5553,12.5925,12.5447,12.5553,256100.0
2008-01-29 10:20:00,23.61,23.67,23.58,23.67,312100.0,12.5553,12.5872,12.5393,12.5872,312100.0
2008-01-29 10:30:00,23.67,23.71,23.64,23.69,334900.0,12.5872,12.6085,12.5713,12.5978,334900.0
2008-01-29 10:40:00,23.7,23.7,23.59,23.65,204900.0,12.6032,12.6032,12.5447,12.5766,204900.0
2008-01-29 10:50:00,23.65,23.68,23.64,23.67,323500.0,12.5766,12.5925,12.5713,12.5872,323500.0
2008-01-29 11:00:00,23.68,23.72,23.67,23.71,153400.0,12.5925,12.6138,12.5872,12.6085,153400.0
2008-01-29 11:10:00,23.71,23.75,23.66,23.68,239000.0,12.6085,12.6297,12.5819,12.5925,239000.0
2008-01-29 11:20:00,23.68,23.73,23.63,23.67,450900.0,12.5925,12.6191,12.5659,12.5872,450900.0
2008-01-29 11:30:00,23.67,23.7,23.63,23.69,362400.0,12.5872,12.6032,12.5659,12.5978,362400.0
2008-01-29 11:40:00,23.7,23.71,23.67,23.69,119900.0,12.6032,12.6085,12.5872,12.5978,119900.0
2008-01-29 11:50:00,23.69,23.74,23.68,23.73,239900.0,12.5978,12.6244,12.5925,12.6191,239900.0
2008-01-29 12:00:00,23.74,23.75,23.7,23.74,161200.0,12.6244,12.6297,12.6032,12.6244,161200.0
2008-01-29 12:10:00,23.74,23.75,23.65,23.65,117800.0,12.6244,12.6297,12.5766,12.5766,117800.0
2008-01-29 12:20:00,23.65,23.66,23.59,23.64,217300.0,12.5766,12.5819,12.5447,12.5713,217300.0
2008-01-29 12:30:00,23.64,23.67,23.58,23.59,106100.0,12.5713,12.5872,12.5393,12.5447,106100.0
2008-01-29 12:40:00,23.59,23.66,23.58,23.64,191000.0,12.5447,12.5819,12.5393,12.5713,191000.0
2008-01-29 12:50:00,23.63,23.65,23.61,23.62,125400.0,12.5659,12.5766,12.5553,12.5606,125400.0
2008-01-29 13:00:00,23.61,23.66,23.61,23.65,155700.0,12.5553,12.5819,12.5553,12.5766,155700.0
2008-01-29 13:10:00,23.64,23.66,23.6,23.64,74100.0,12.5713,12.5819,12.55,12.5713,74100.0
2008-01-29 13:20:00,23.64,23.68,23.63,23.67,96100.0,12.5713,12.5925,12.5659,12.5872,96100.0
2008-01-29 13:30:00,23.67,23.69,23.67,23.68,130000.0,12.5872,12.5978,12.5872,12.5925,130000.0
2008-01-29 13:40:00,23.67,23.7,23.67,23.7,130100.0,12.5872,12.6032,12.5872,12.6032,130100.0
2008-01-29 13:50:00,23.69,23.7,23.65,23.66,122700.0,12.5978,12.6032,12.5766,12.5819,122700.0
2008-01-29 14:00:00,23.67,23.68,23.64,23.65,98100.0,12.5872,12.5925,12.5713,12.5766,98100.0
2008-01-29 14:10:00,23.66,23.66,23.65,23.65,75000.0,12.5819,12.5819,12.5766,12.5766,75000.0
2008-01-29 14:20:00,23.66,23.7,23.65,23.69,200600.0,12.5819,12.6032,12.5766,12.5978,200600.0
2008-01-29 14:30:00,23.7,23.7,23.68,23.69,78300.0,12.6032,12.6032,12.5925,12.5978,78300.0
2008-01-29 14:40:00,23.69,23.7,23.65,23.65,133000.0,12.5978,12.6032,12.5766,12.5766,133000.0
2008-01-29 14:50:00,23.65,23.71,23.64,23.7,177400.0,12.5766,12.6085,12.5713,12.6032,177400.0
2008-01-29 15:00:00,23.7,23.71,23.67,23.7,281200.0,12.6032,12.6085,12.5872,12.6032,281200.0
2008-01-29 15:10:00,23.71,23.71,23.69,23.69,95800.0,12.6085,12.6085,12.5978,12.5978,95800.0
2008-01-29 15:20:00,23.69,23.74,23.69,23.71,217100.0,12.5978,12.6244,12.5978,12.6085,217100.0
2008-01-29 15:30:00,23.71,23.72,23.62,23.63,275900.0,12.6085,12.6138,12.5606,12.5659,275900.0
2008-01-29 15:40:00,23.63,23.65,23.59,23.6,573000.0,12.5659,12.5766,12.5447,12.55,573000.0
2008-01-29 15:50:00,23.6,23.65,23.59,23.61,828600.0,12.55,12.5766,12.5447,12.5553,828600.0
2008-01-30 09:30:00,23.69,23.72,23.36,23.36,603800.0,12.5978,12.6138,12.4224,12.4224,603800.0
2008-01-30 09:40:00,23.36,23.39,23.0,23.2,616900.0,12.4224,12.4383,12.2309,12.3373,616900.0
2008-01-30 09:50:00,23.2,23.33,23.19,23.27,318400.0,12.3373,12.4064,12.332,12.3745,318400.0
2008-01-30 10:00:00,23.26,23.42,23.26,23.36,344900.0,12.3692,12.4543,12.3692,12.4224,344900.0
2008-01-30 10:10:00,23.36,23.4,23.31,23.37,165900.0,12.4224,12.4436,12.3958,12.4277,165900.0
2008-01-30 10:20:00,23.38,23.39,23.33,23.36,116900.0,12.433,12.4383,12.4064,12.4224,116900.0
2008-01-30 10:30:00,23.36,23.36,23.34,23.36,96300.0,12.4224,12.4224,12.4117,12.4224,96300.0
2008-01-30 10:40:00,23.35,23.36,23.31,23.32,85100.0,12.417,12.4224,12.3958,12.4011,85100.0
2008-01-30 10:50:00,23.32,23.32,23.3,23.31,78700.0,12.4011,12.4011,12.3904,12.3958,78700.0
2008-01-30 11:00:00,23.32,23.35,23.3,23.35,117900.0,12.4011,12.417,12.3904,12.417,117900.0
2008-01-30 11:10:00,23.34,23.41,23.34,23.38,111700.0,12.4117,12.4489,12.4117,12.433,111700.0
2008-01-30 11:20:00,23.38,23.41,23.33,23.4,218300.0,12.433,12.4489,12.4064,12.4436,218300.0
2008-01-30 11:30:00,23.4,23.45,23.39,23.44,189800.0,12.4436,12.4702,12.4383,12.4649,189800.0
2008-01-30 11:40:00,23.45,23.45,23.37,23.38,194600.0,12.4702,12.4702,12.4277,12.433,194600.0
2008-01-30 11:50:00,23.38,23.42,23.35,23.4,290300.0,12.433,12.4543,12.417,12.4436,290300.0
2008-01-30 12:00:00,23.4,23.45,23.33,23.42,410500.0,12.4436,12.4702,12.4064,12.4543,410500.0
2008-01-30 12:10:00,23.41,23.45,23.41,23.43,148400.0,12.4489,12.4702,12.4489,12.4596,148400.0
2008-01-30 12:20:00,23.44,23.44,23.43,23.44,58600.0,12.4649,12.4649,12.4596,12.4649,58600.0
2008-01-30 12:30:00,23.44,23.44,23.39,23.39,80500.0,12.4649,12.4649,12.4383,12.4383,80500.0
2008-01-30 12:40:00,23.39,23.44,23.39,23.43,73800.0,12.4383,12.4649,12.4383,12.4596,73800.0
2008-01-30 12:50:00,23.43,23.44,23.43,23.44,22600.0,12.4596,12.4649,12.4596,12.4649,22600.0
2008-01-30 13:00:00,23.43,23.44,23.38,23.38,120400.0,12.4596,12.4649,12.433,12.433,120400.0
2008-01-30 13:10:00,23.39,23.41,23.38,23.4,52500.0,12.4383,12.4489,12.433,12.4436,52500.0
2008-01-30 13:20:00,23.4,23.42,23.4,23.42,50800.0,12.4436,12.4543,12.4436,12.4543,50800.0
2008-01-30 13:30:00,23.42,23.43,23.39,23.39,118400.0,12.4543,12.4596,12.4383,12.4383,118400.0
2008-01-30 13:40:00,23.39,23.4,23.34,23.34,151800.0,12.4383,12.4436,12.4117,12.4117,151800.0
2008-01-30 13:50:00,23.34,23.37,23.33,23.34,207300.0,12.4117,12.4277,12.4064,12.4117,207300.0
2008-01-30 14:00:00,23.33,23.39,23.32,23.37,122100.0,12.4064,12.4383,12.4011,12.4277,122100.0
2008-01-30 14:10:00,23.37,23.72,23.36,23.68,357600.0,12.4277,12.6138,12.4224,12.5925,357600.0
2008-01-30 14:20:00,23.67,23.7,23.38,23.56,894300.0,12.5872,12.6032,12.433,12.5287,894300.0
2008-01-30 14:30:00,23.52,23.62,23.4,23.56,616400.0,12.5074,12.5606,12.4436,12.5287,616400.0
2008-01-30 14:40:00,23.57,23.61,23.53,23.58,346500.0,12.534,12.5553,12.5128,12.5393,346500.0
2008-01-30 14:50:00,23.57,23.65,23.52,23.64,392500.0,12.534,12.5766,12.5074,12.5713,392500.0
2008-01-30 15:00:00,23.64,23.67,23.57,23.59,644400.0,12.5713,12.5872,12.534,12.5447,644400.0
2008-01-30 15:10:00,23.59,23.62,23.5,23.52,830200.0,12.5447,12.5606,12.4968,12.5074,830200.0
2008-01-30 15:20:00,23.51,23.52,23.4,23.49,472500.0,12.5021,12.5074,12.4436,12.4915,472500.0
2008-01-30 15:30:00,23.49,23.5,23.4,23.41,555500.0,12.4915,12.4968,12.4436,12.4489,555500.0
2008-01-30 15:40:00,23.4,23.46,23.26,23.42,978400.0,12.4436,12.4755,12.3692,12.4543,978400.0
2008-01-30 15:50:00,23.41,23.43,23.18,23.24,978000.0,12.4489,12.4596,12.3266,12.3585,978000.0
2008-01-31 09:30:00,22.99,22.99,22.43,22.44,1096600.0,12.2256,12.2256,11.9278,11.9331,1096600.0
2008-01-31 09:40:00,22.44,22.59,21.95,22.16,1772900.0,11.9331,12.0129,11.6725,11.7842,1772900.0
2008-01-31 09:50:00,22.15,22.3,22.02,22.03,1305400.0,11.7789,11.8587,11.7098,11.7151,1305400.0
2008-01-31 10:00:00,22.03,22.21,21.75,22.2,1794700.0,11.7151,11.8108,11.5662,11.8055,1794700.0
2008-01-31 10:10:00,22.2,22.43,22.19,22.31,1346600.0,11.8055,11.9278,11.8002,11.864,1346600.0
2008-01-31 10:20:00,22.32,22.48,22.28,22.45,588200.0,11.8693,11.9544,11.848,11.9384,588200.0
2008-01-31 10:30:00,22.45,22.47,22.27,22.31,563300.0,11.9384,11.9491,11.8427,11.864,563300.0
2008-01-31 10:40:00,22.31,22.49,22.28,22.47,614400.0,11.864,11.9597,11.848,11.9491,614400.0
2008-01-31 10:50:00,22.48,22.5,22.43,22.49,618900.0,11.9544,11.965,11.9278,11.9597,618900.0
2008-01-31 11:00:00,22.48,22.55,22.48,22.5,569400.0,11.9544,11.9916,11.9544,11.965,569400.0
2008-01-31 11:10:00,22.51,22.54,22.47,22.53,328200.0,11.9703,11.9863,11.9491,11.981,328200.0
2008-01-31 11:20:00,22.53,22.98,22.53,22.9,784800.0,11.981,12.2203,11.981,12.1777,784800.0
2008-01-31 11:30:00,22.89,22.94,22.71,22.72,488200.0,12.1724,12.199,12.0767,12.082,488200.0
2008-01-31 11:40:00,22.73,22.82,22.66,22.78,376700.0,12.0873,12.1352,12.0501,12.1139,376700.0
2008-01-31 11:50:00,22.78,22.93,22.73,22.85,614300.0,12.1139,12.1937,12.0873,12.1511,614300.0
2008-01-31 12:00:00,22.86,22.94,22.82,22.84,383200.0,12.1565,12.199,12.1352,12.1458,383200.0
2008-01-31 12:10:00,22.84,22.91,22.7,22.89,368700.0,12.1458,12.1831,12.0714,12.1724,368700.0
2008-01-31 12:20:00,22.89,22.92,22.69,22.73,321800.0,12.1724,12.1884,12.0661,12.0873,321800.0
2008-01-31 12:30:00,22.74,22.8,22.69,22.7,220700.0,12.0927,12.1246,12.0661,12.0714,220700.0
2008-01-31 12:40:00,22.7,22.82,22.65,22.82,451100.0,12.0714,12.1352,12.0448,12.1352,451100.0
2008-01-31 12:50:00,22.81,22.81,22.58,22.61,243400.0,12.1299,12.1299,12.0076,12.0235,243400.0
2008-01-31 13:00:00,22.61,22.66,22.6,22.63,164100.0,12.0235,12.0501,12.0182,12.0342,164100.0
2008-01-31 13:10:00,22.63,22.84,22.63,22.82,301800.0,12.0342,12.1458,12.0342,12.1352,301800.0
2008-01-31 13:20:00,22.81,22.83,22.71,22.72,255900.0,12.1299,12.1405,12.0767,12.082,255900.0
2008-01-31 13:30:00,22.72,22.87,22.69,22.87,199600.0,12.082,12.1618,12.0661,12.1618,199600.0
2008-01-31 13:40:00,22.86,23.06,22.86,23.04,323500.0,12.1565,12.2628,12.1565,12.2522,323500.0
2008-01-31 13:50:00,23.03,23.15,22.96,23.14,826100.0,12.2469,12.3107,12.2096,12.3054,826100.0
2008-01-31 14:00:00,23.15,23.25,23.08,23.15,1313400.0,12.3107,12.3639,12.2735,12.3107,1313400.0
2008-01-31 14:10:00,23.15,23.25,23.13,23.24,353300.0,12.3107,12.3639,12.3,12.3585,353300.0
2008-01-31 14:20:00,23.24,23.26,23.19,23.23,333500.0,12.3585,12.3692,12.332,12.3532,333500.0
2008-01-31 14:30:00,23.22,23.36,23.19,23.27,717900.0,12.3479,12.4224,12.332,12.3745,717900.0
2008-01-31 14:40:00,23.27,23.42,23.22,23.4,406900.0,12.3745,12.4543,12.3479,12.4436,406900.0
2008-01-31 14:50:00,23.4,23.43,23.35,23.4,437000.0,12.4436,12.4596,12.417,12.4436,437000.0
2008-01-31 15:00:00,23.4,23.45,23.27,23.36,495900.0,12.4436,12.4702,12.3745,12.4224,495900.0
2008-01-31 15:10:00,23.36,23.5,23.36,23.39,617300.0,12.4224,12.4968,12.4224,12.4383,617300.0
2008-01-31 15:20:00,23.4,23.42,23.3,23.31,667700.0,12.4436,12.4543,12.3904,12.3958,667700.0
2008-01-31 15:30:00,23.31,23.31,23.17,23.28,800700.0,12.3958,12.3958,12.3213,12.3798,800700.0
2008-01-31 15:40:00,23.27,23.42,23.27,23.33,601600.0,12.3745,12.4543,12.3745,12.4064,601600.0
2008-01-31 15:50:00,23.33,23.34,23.01,23.07,1146800.0,12.4064,12.4117,12.2362,12.2681,1146800.0
2008-02-01 09:30:00,23.14,24.19,23.14,23.89,2122700.0,12.3054,12.8637,12.3054,12.7042,2122700.0
2008-02-01 09:40:00,23.86,23.9,23.72,23.81,1008000.0,12.6882,12.7095,12.6138,12.6617,1008000.0
2008-02-01 09:50:00,23.81,23.99,23.75,23.9,964200.0,12.6617,12.7574,12.6297,12.7095,964200.0
2008-02-01 10:00:00,23.89,24.11,23.88,23.98,1063400.0,12.7042,12.8212,12.6989,12.7521,1063400.0
2008-02-01 10:10:00,23.99,24.04,23.78,23.83,491100.0,12.7574,12.784,12.6457,12.6723,491100.0
2008-02-01 10:20:00,23.84,23.88,23.75,23.85,355100.0,12.6776,12.6989,12.6297,12.6829,355100.0
2008-02-01 10:30:00,23.84,23.86,23.67,23.77,472300.0,12.6776,12.6882,12.5872,12.6404,472300.0
2008-02-01 10:40:00,23.77,23.82,23.74,23.8,396500.0,12.6404,12.667,12.6244,12.6563,396500.0
2008-02-01 10:50:00,23.8,23.89,23.78,23.84,973300.0,12.6563,12.7042,12.6457,12.6776,973300.0
2008-02-01 11:00:00,23.85,23.92,23.8,23.91,573500.0,12.6829,12.7201,12.6563,12.7148,573500.0
2008-02-01 11:10:00,23.91,23.95,23.9,23.91,391400.0,12.7148,12.7361,12.7095,12.7148,391400.0
2008-02-01 11:20:00,23.91,24.15,23.8,24.03,993300.0,12.7148,12.8425,12.6563,12.7786,993300.0
2008-02-01 11:30:00,24.03,24.05,23.95,23.98,339000.0,12.7786,12.7893,12.7361,12.7521,339000.0
2008-02-01 11:40:00,23.98,23.99,23.86,23.95,344900.0,12.7521,12.7574,12.6882,12.7361,344900.0
2008-02-01 11:50:00,23.95,23.96,23.83,23.88,364500.0,12.7361,12.7414,12.6723,12.6989,364500.0
2008-02-01 12:00:00,23.88,23.91,23.87,23.89,279900.0,12.6989,12.7148,12.6936,12.7042,279900.0
2008-02-01 12:10:00,23.89,23.95,23.82,23.83,361500.0,12.7042,12.7361,12.667,12.6723,361500.0
2008-02-01 12:20:00,23.83,23.85,23.74,23.78,410800.0,12.6723,12.6829,12.6244,12.6457,410800.0
2008-02-01 12:30:00,23.78,23.8,23.68,23.7,416800.0,12.6457,12.6563,12.5925,12.6032,416800.0
2008-02-01 12:40:00,23.71,23.75,23.64,23.64,215300.0,12.6085,12.6297,12.5713,12.5713,215300.0
2008-02-01 12:50:00,23.65,23.67,23.54,23.58,444400.0,12.5766,12.5872,12.5181,12.5393,444400.0
2008-02-01 13:00:00,23.58,23.76,23.57,23.72,305200.0,12.5393,12.6351,12.534,12.6138,305200.0
2008-02-01 13:10:00,23.72,23.75,23.67,23.68,258700.0,12.6138,12.6297,12.5872,12.5925,258700.0
2008-02-01 13:20:00,23.68,23.78,23.66,23.78,262800.0,12.5925,12.6457,12.5819,12.6457,262800.0
2008-02-01 13:30:00,23.79,23.85,23.77,23.83,204200.0,12.651,12.6829,12.6404,12.6723,204200.0
2008-02-01 13:40:00,23.83,23.84,23.78,23.8,205100.0,12.6723,12.6776,12.6457,12.6563,205100.0
2008-02-01 13:50:00,23.79,23.81,23.74,23.74,257500.0,12.651,12.6617,12.6244,12.6244,257500.0
2008-02-01 14:00:00,23.74,23.81,23.73,23.8,206900.0,12.6244,12.6617,12.6191,12.6563,206900.0
2008-02-01 14:10:00,23.8,23.85,23.75,23.83,297900.0,12.6563,12.6829,12.6297,12.6723,297900.0
2008-02-01 14:20:00,23.84,23.85,23.79,23.84,332400.0,12.6776,12.6829,12.651,12.6776,332400.0
2008-02-01 14:30:00,23.85,23.87,23.84,23.87,266300.0,12.6829,12.6936,12.6776,12.6936,266300.0
2008-02-01 14:40:00,23.87,23.9,23.83,23.86,351400.0,12.6936,12.7095,12.6723,12.6882,351400.0
2008-02-01 14:50:00,23.86,23.86,23.84,23.85,388600.0,12.6882,12.6882,12.6776,12.6829,388600.0
2008-02-01 15:00:00,23.84,23.9,23.8,23.89,544100.0,12.6776,12.7095,12.6563,12.7042,544100.0
2008-02-01 15:10:00,23.9,23.9,23.81,23.82,536600.0,12.7095,12.7095,12.6617,12.667,536600.0
2008-02-01 15:20:00,23.83,23.91,23.81,23.88,335000.0,12.6723,12.7148,12.6617,12.6989,335000.0
2008-02-01 15:30:00,23.88,23.9,23.85,23.88,393600.0,12.6989,12.7095,12.6829,12.6989,393600.0
2008-02-01 15:40:00,23.88,23.94,23.88,23.89,665300.0,12.6989,12.7308,12.6989,12.7042,665300.0
2008-02-01 15:50:00,23.89,23.98,23.88,23.94,1426000.0,12.7042,12.7521,12.6989,12.7308,1426000.0
2008-02-04 09:30:00,23.96,24.1,23.92,23.93,420100.0,12.7414,12.8159,12.7201,12.7255,420100.0
2008-02-04 09:40:00,23.92,24.01,23.9,23.93,220300.0,12.7201,12.768,12.7095,12.7255,220300.0
2008-02-04 09:50:00,23.94,24.03,23.9,24.02,439600.0,12.7308,12.7786,12.7095,12.7733,439600.0
2008-02-04 10:00:00,24.02,24.12,23.97,23.97,418100.0,12.7733,12.8265,12.7467,12.7467,418100.0
2008-02-04 10:10:00,23.98,24.08,23.97,24.08,408700.0,12.7521,12.8052,12.7467,12.8052,408700.0
2008-02-04 10:20:00,24.08,24.1,24.03,24.04,544700.0,12.8052,12.8159,12.7786,12.784,544700.0
2008-02-04 10:30:00,24.04,24.07,23.98,24.06,559000.0,12.784,12.7999,12.7521,12.7946,559000.0
2008-02-04 10:40:00,24.06,24.09,24.04,24.07,120100.0,12.7946,12.8106,12.784,12.7999,120100.0
2008-02-04 10:50:00,24.08,24.08,24.01,24.03,211900.0,12.8052,12.8052,12.768,12.7786,211900.0
2008-02-04 11:00:00,24.03,24.04,24.0,24.02,213000.0,12.7786,12.784,12.7627,12.7733,213000.0
2008-02-04 11:10:00,24.02,24.06,24.01,24.01,324300.0,12.7733,12.7946,12.768,12.768,324300.0
2008-02-04 11:20:00,24.02,24.03,23.99,24.03,207500.0,12.7733,12.7786,12.7574,12.7786,207500.0
2008-02-04 11:30:00,24.03,24.06,24.01,24.01,122600.0,12.7786,12.7946,12.768,12.768,122600.0
2008-02-04 11:40:00,24.01,24.07,24.0,24.02,288500.0,12.768,12.7999,12.7627,12.7733,288500.0
2008-02-04 11:50:00,24.02,24.03,24.0,24.01,152900.0,12.7733,12.7786,12.7627,12.768,152900.0
2008-02-04 12:00:00,24.0,24.03,23.99,24.03,118100.0,12.7627,12.7786,12.7574,12.7786,118100.0
2008-02-04 12:10:00,24.02,24.06,23.99,24.05,160200.0,12.7733,12.7946,12.7574,12.7893,160200.0
2008-02-04 12:20:00,24.05,24.06,24.04,24.05,336100.0,12.7893,12.7946,12.784,12.7893,336100.0
2008-02-04 12:30:00,24.05,24.07,24.02,24.04,308300.0,12.7893,12.7999,12.7733,12.784,308300.0
2008-02-04 12:40:00,24.05,24.06,24.02,24.03,148400.0,12.7893,12.7946,12.7733,12.7786,148400.0
2008-02-04 12:50:00,24.03,24.08,24.03,24.06,261000.0,12.7786,12.8052,12.7786,12.7946,261000.0
2008-02-04 13:00:00,24.05,24.07,24.02,24.04,285500.0,12.7893,12.7999,12.7733,12.784,285500.0
2008-02-04 13:10:00,24.05,24.07,24.01,24.06,177000.0,12.7893,12.7999,12.768,12.7946,177000.0
2008-02-04 13:20:00,24.07,24.07,24.05,24.06,146100.0,12.7999,12.7999,12.7893,12.7946,146100.0
2008-02-04 13:30:00,24.06,24.08,24.05,24.06,190600.0,12.7946,12.8052,12.7893,12.7946,190600.0
2008-02-04 13:40:00,24.06,24.08,24.04,24.05,180500.0,12.7946,12.8052,12.784,12.7893,180500.0
2008-02-04 13:50:00,24.05,24.06,24.01,24.03,149500.0,12.7893,12.7946,12.768,12.7786,149500.0
2008-02-04 14:00:00,24.02,24.06,24.02,24.05,181300.0,12.7733,12.7946,12.7733,12.7893,181300.0
2008-02-04 14:10:00,24.06,24.06,24.04,24.05,209300.0,12.7946,12.7946,12.784,12.7893,209300.0
2008-02-04 14:20:00,24.04,24.06,24.03,24.05,166200.0,12.784,12.7946,12.7786,12.7893,166200.0
2008-02-04 14:30:00,24.06,24.06,24.02,24.02,206800.0,12.7946,12.7946,12.7733,12.7733,206800.0
2008-02-04 14:40:00,24.03,24.05,24.02,24.03,189000.0,12.7786,12.7893,12.7733,12.7786,189000.0
2008-02-04 14:50:00,24.04,24.06,24.01,24.06,246300.0,12.784,12.7946,12.768,12.7946,246300.0
2008-02-04 15:00:00,24.05,24.1,24.05,24.1,242400.0,12.7893,12.8159,12.7893,12.8159,242400.0
2008-02-04 15:10:00,24.1,24.13,24.09,24.11,226700.0,12.8159,12.8318,12.8106,12.8212,226700.0
2008-02-04 15:20:00,24.11,24.13,24.07,24.13,220200.0,12.8212,12.8318,12.7999,12.8318,220200.0
2008-02-04 15:30:00,24.12,24.13,24.04,24.04,276200.0,12.8265,12.8318,12.784,12.784,276200.0
2008-02-04 15:40:00,24.05,24.09,24.04,24.06,393300.0,12.7893,12.8106,12.784,12.7946,393300.0
2008-02-04 15:50:00,24.05,24.06,24.03,24.06,641400.0,12.7893,12.7946,12.7786,12.7946,641400.0
2008-02-05 09:30:00,23.96,24.03,23.81,23.91,721700.0,12.7414,12.7786,12.6617,12.7148,721700.0
2008-02-05 09:40:00,23.91,23.93,23.88,23.91,433500.0,12.7148,12.7255,12.6989,12.7148,433500.0
2008-02-05 09:50:00,23.92,24.07,23.91,24.0,466200.0,12.7201,12.7999,12.7148,12.7627,466200.0
2008-02-05 10:00:00,24.0,24.01,23.86,23.88,465700.0,12.7627,12.768,12.6882,12.6989,465700.0
2008-02-05 10:10:00,23.87,23.9,23.83,23.86,434800.0,12.6936,12.7095,12.6723,12.6882,434800.0
2008-02-05 10:20:00,23.87,23.89,23.83,23.88,441500.0,12.6936,12.7042,12.6723,12.6989,441500.0
2008-02-05 10:30:00,23.88,23.89,23.84,23.85,305400.0,12.6989,12.7042,12.6776,12.6829,305400.0
2008-02-05 10:40:00,23.86,23.87,23.84,23.84,219300.0,12.6882,12.6936,12.6776,12.6776,219300.0
2008-02-05 10:50:00,23.85,23.86,23.81,23.83,285400.0,12.6829,12.6882,12.6617,12.6723,285400.0
2008-02-05 11:00:00,23.83,23.86,23.76,23.76,287200.0,12.6723,12.6882,12.6351,12.6351,287200.0
2008-02-05 11:10:00,23.76,23.78,23.75,23.75,566900.0,12.6351,12.6457,12.6297,12.6297,566900.0
2008-02-05 11:20:00,23.75,23.77,23.7,23.7,443100.0,12.6297,12.6404,12.6032,12.6032,443100.0
2008-02-05 11:30:00,23.71,23.74,23.68,23.68,799500.0,12.6085,12.6244,12.5925,12.5925,799500.0
2008-02-05 11:40:00,23.68,23.69,23.67,23.67,407100.0,12.5925,12.5978,12.5872,12.5872,407100.0
2008-02-05 11:50:00,23.67,23.68,23.55,23.6,985700.0,12.5872,12.5925,12.5234,12.55,985700.0
2008-02-05 12:00:00,23.6,23.61,23.57,23.57,461400.0,12.55,12.5553,12.534,12.534,461400.0
2008-02-05 12:10:00,23.57,23.58,23.5,23.54,549200.0,12.534,12.5393,12.4968,12.5181,549200.0
2008-02-05 12:20:00,23.55,23.57,23.53,23.57,268700.0,12.5234,12.534,12.5128,12.534,268700.0
2008-02-05 12:30:00,23.58,23.66,23.54,23.55,323600.0,12.5393,12.5819,12.5181,12.5234,323600.0
2008-02-05 12:40:00,23.55,23.59,23.55,23.58,156900.0,12.5234,12.5447,12.5234,12.5393,156900.0
2008-02-05 12:50:00,23.58,23.65,23.57,23.58,594700.0,12.5393,12.5766,12.534,12.5393,594700.0
2008-02-05 13:00:00,23.57,23.64,23.56,23.58,195800.0,12.534,12.5713,12.5287,12.5393,195800.0
2008-02-05 13:10:00,23.58,23.6,23.56,23.58,235900.0,12.5393,12.55,12.5287,12.5393,235900.0
2008-02-05 13:20:00,23.57,23.6,23.55,23.55,132700.0,12.534,12.55,12.5234,12.5234,132700.0
2008-02-05 13:30:00,23.55,23.56,23.5,23.52,189900.0,12.5234,12.5287,12.4968,12.5074,189900.0
2008-02-05 13:40:00,23.52,23.52,23.49,23.5,494300.0,12.5074,12.5074,12.4915,12.4968,494300.0
2008-02-05 13:50:00,23.5,23.52,23.5,23.51,297700.0,12.4968,12.5074,12.4968,12.5021,297700.0
2008-02-05 14:00:00,23.5,23.51,23.47,23.5,344600.0,12.4968,12.5021,12.4808,12.4968,344600.0
2008-02-05 14:10:00,23.5,23.51,23.49,23.51,185500.0,12.4968,12.5021,12.4915,12.5021,185500.0
2008-02-05 14:20:00,23.51,23.51,23.49,23.5,204200.0,12.5021,12.5021,12.4915,12.4968,204200.0
2008-02-05 14:30:00,23.5,23.53,23.48,23.49,264500.0,12.4968,12.5128,12.4862,12.4915,264500.0
2008-02-05 14:40:00,23.49,23.5,23.42,23.43,525200.0,12.4915,12.4968,12.4543,12.4596,525200.0
2008-02-05 14:50:00,23.43,23.43,23.29,23.31,787900.0,12.4596,12.4596,12.3851,12.3958,787900.0
2008-02-05 15:00:00,23.3,23.44,23.28,23.44,781000.0,12.3904,12.4649,12.3798,12.4649,781000.0
2008-02-05 15:10:00,23.44,23.46,23.43,23.45,380100.0,12.4649,12.4755,12.4596,12.4702,380100.0
2008-02-05 15:20:00,23.45,23.48,23.4,23.47,745300.0,12.4702,12.4862,12.4436,12.4808,745300.0
2008-02-05 15:30:00,23.46,23.47,23.39,23.44,569500.0,12.4755,12.4808,12.4383,12.4649,569500.0
2008-02-05 15:40:00,23.44,23.45,23.26,23.27,1726200.0,12.4649,12.4702,12.3692,12.3745,1726200.0
2008-02-05 15:50:00,23.27,23.39,23.25,23.38,958400.0,12.3745,12.4383,12.3639,12.433,958400.0
2008-02-06 09:30:00,23.64,23.78,23.54,23.59,440100.0,12.5713,12.6457,12.5181,12.5447,440100.0
2008-02-06 09:40:00,23.59,23.66,23.5,23.52,821300.0,12.5447,12.5819,12.4968,12.5074,821300.0
2008-02-06 09:50:00,23.51,23.58,23.5,23.58,500600.0,12.5021,12.5393,12.4968,12.5393,500600.0
2008-02-06 10:00:00,23.58,23.72,23.58,23.67,623400.0,12.5393,12.6138,12.5393,12.5872,623400.0
2008-02-06 10:10:00,23.67,23.71,23.63,23.69,319400.0,12.5872,12.6085,12.5659,12.5978,319400.0
2008-02-06 10:20:00,23.7,23.77,23.64,23.7,413100.0,12.6032,12.6404,12.5713,12.6032,413100.0
2008-02-06 10:30:00,23.7,23.76,23.66,23.76,392800.0,12.6032,12.6351,12.5819,12.6351,392800.0
2008-02-06 10:40:00,23.76,23.83,23.74,23.81,354200.0,12.6351,12.6723,12.6244,12.6617,354200.0
2008-02-06 10:50:00,23.81,23.81,23.72,23.73,201200.0,12.6617,12.6617,12.6138,12.6191,201200.0
2008-02-06 11:00:00,23.73,23.77,23.7,23.73,222100.0,12.6191,12.6404,12.6032,12.6191,222100.0
2008-02-06 11:10:00,23.73,23.74,23.7,23.72,214400.0,12.6191,12.6244,12.6032,12.6138,214400.0
2008-02-06 11:20:00,23.72,23.83,23.71,23.83,326600.0,12.6138,12.6723,12.6085,12.6723,326600.0
2008-02-06 11:30:00,23.83,23.84,23.81,23.84,249500.0,12.6723,12.6776,12.6617,12.6776,249500.0
2008-02-06 11:40:00,23.84,23.85,23.82,23.84,157900.0,12.6776,12.6829,12.667,12.6776,157900.0
2008-02-06 11:50:00,23.84,23.87,23.83,23.87,231500.0,12.6776,12.6936,12.6723,12.6936,231500.0
2008-02-06 12:00:00,23.86,23.93,23.86,23.93,282200.0,12.6882,12.7255,12.6882,12.7255,282200.0
2008-02-06 12:10:00,23.92,23.92,23.87,23.9,263600.0,12.7201,12.7201,12.6936,12.7095,263600.0
2008-02-06 12:20:00,23.89,23.92,23.88,23.91,154600.0,12.7042,12.7201,12.6989,12.7148,154600.0
2008-02-06 12:30:00,23.92,23.93,23.87,23.93,290500.0,12.7201,12.7255,12.6936,12.7255,290500.0
2008-02-06 12:40:00,23.93,23.93,23.88,23.9,203800.0,12.7255,12.7255,12.6989,12.7095,203800.0
2008-02-06 12:50:00,23.9,23.91,23.85,23.9,194200.0,12.7095,12.7148,12.6829,12.7095,194200.0
2008-02-06 13:00:00,23.89,23.9,23.87,23.87,246800.0,12.7042,12.7095,12.6936,12.6936,246800.0
2008-02-06 13:10:00,23.87,23.93,23.87,23.93,498700.0,12.6936,12.7255,12.6936,12.7255,498700.0
2008-02-06 13:20:00,23.92,23.95,23.9,23.94,342500.0,12.7201,12.7361,12.7095,12.7308,342500.0
2008-02-06 13:30:00,23.93,23.94,23.9,23.91,294100.0,12.7255,12.7308,12.7095,12.7148,294100.0
2008-02-06 13:40:00,23.91,24.01,23.9,24.0,587700.0,12.7148,12.768,12.7095,12.7627,587700.0
2008-02-06 13:50:00,23.99,24.02,23.91,23.93,546600.0,12.7574,12.7733,12.7148,12.7255,546600.0
2008-02-06 14:00:00,23.94,23.99,23.92,23.94,398800.0,12.7308,12.7574,12.7201,12.7308,398800.0
2008-02-06 14:10:00,23.93,23.94,23.87,23.92,492500.0,12.7255,12.7308,12.6936,12.7201,492500.0
2008-02-06 14:20:00,23.92,23.93,23.88,23.91,243500.0,12.7201,12.7255,12.6989,12.7148,243500.0
2008-02-06 14:30:00,23.91,23.92,23.86,23.88,437400.0,12.7148,12.7201,12.6882,12.6989,437400.0
2008-02-06 14:40:00,23.87,23.9,23.86,23.89,277100.0,12.6936,12.7095,12.6882,12.7042,277100.0
2008-02-06 14:50:00,23.89,23.91,23.86,23.91,464700.0,12.7042,12.7148,12.6882,12.7148,464700.0
2008-02-06 15:00:00,23.91,23.93,23.89,23.92,285900.0,12.7148,12.7255,12.7042,12.7201,285900.0
2008-02-06 15:10:00,23.93,23.93,23.83,23.88,460000.0,12.7255,12.7255,12.6723,12.6989,460000.0
2008-02-06 15:20:00,23.88,23.91,23.86,23.9,559900.0,12.6989,12.7148,12.6882,12.7095,559900.0
2008-02-06 15:30:00,23.9,23.91,23.82,23.84,645000.0,12.7095,12.7148,12.667,12.6776,645000.0
2008-02-06 15:40:00,23.84,23.87,23.82,23.86,584800.0,12.6776,12.6936,12.667,12.6882,584800.0
2008-02-06 15:50:00,23.85,23.86,23.73,23.84,1328500.0,12.6829,12.6882,12.6191,12.6776,1328500.0
2008-02-07 09:30:00,23.74,23.9,23.74,23.81,1148400.0,12.6244,12.7095,12.6244,12.6617,1148400.0
2008-02-07 09:40:00,23.81,23.82,23.71,23.71,485300.0,12.6617,12.667,12.6085,12.6085,485300.0
2008-02-07 09:50:00,23.71,23.73,23.62,23.64,413600.0,12.6085,12.6191,12.5606,12.5713,413600.0
2008-02-07 10:00:00,23.64,23.75,23.62,23.73,902900.0,12.5713,12.6297,12.5606,12.6191,902900.0
2008-02-07 10:10:00,23.72,23.73,23.67,23.68,490400.0,12.6138,12.6191,12.5872,12.5925,490400.0
2008-02-07 10:20:00,23.69,23.71,23.59,23.6,321000.0,12.5978,12.6085,12.5447,12.55,321000.0
2008-02-07 10:30:00,23.6,23.67,23.58,23.62,261700.0,12.55,12.5872,12.5393,12.5606,261700.0
2008-02-07 10:40:00,23.62,23.62,23.56,23.58,225000.0,12.5606,12.5606,12.5287,12.5393,225000.0
2008-02-07 10:50:00,23.58,23.6,23.56,23.57,291700.0,12.5393,12.55,12.5287,12.534,291700.0
2008-02-07 11:00:00,23.57,23.65,23.5,23.51,566500.0,12.534,12.5766,12.4968,12.5021,566500.0
2008-02-07 11:10:00,23.5,23.52,23.46,23.47,247900.0,12.4968,12.5074,12.4755,12.4808,247900.0
2008-02-07 11:20:00,23.47,23.47,23.43,23.45,305200.0,12.4808,12.4808,12.4596,12.4702,305200.0
2008-02-07 11:30:00,23.45,23.5,23.44,23.48,274900.0,12.4702,12.4968,12.4649,12.4862,274900.0
2008-02-07 11:40:00,23.48,23.53,23.47,23.52,344700.0,12.4862,12.5128,12.4808,12.5074,344700.0
2008-02-07 11:50:00,23.52,23.54,23.41,23.41,477400.0,12.5074,12.5181,12.4489,12.4489,477400.0
2008-02-07 12:00:00,23.42,23.42,23.39,23.42,284700.0,12.4543,12.4543,12.4383,12.4543,284700.0
2008-02-07 12:10:00,23.41,23.42,23.39,23.39,145100.0,12.4489,12.4543,12.4383,12.4383,145100.0
2008-02-07 12:20:00,23.4,23.48,23.39,23.45,252800.0,12.4436,12.4862,12.4383,12.4702,252800.0
2008-02-07 12:30:00,23.45,23.49,23.44,23.48,217300.0,12.4702,12.4915,12.4649,12.4862,217300.0
2008-02-07 12:40:00,23.47,23.49,23.42,23.47,561800.0,12.4808,12.4915,12.4543,12.4808,561800.0
2008-02-07 12:50:00,23.47,23.56,23.46,23.48,243300.0,12.4808,12.5287,12.4755,12.4862,243300.0
2008-02-07 13:00:00,23.48,23.51,23.45,23.47,315700.0,12.4862,12.5021,12.4702,12.4808,315700.0
2008-02-07 13:10:00,23.47,23.48,23.44,23.47,224200.0,12.4808,12.4862,12.4649,12.4808,224200.0
2008-02-07 13:20:00,23.47,23.56,23.47,23.53,198300.0,12.4808,12.5287,12.4808,12.5128,198300.0
2008-02-07 13:30:00,23.53,23.53,23.47,23.52,136700.0,12.5128,12.5128,12.4808,12.5074,136700.0
2008-02-07 13:40:00,23.52,23.57,23.51,23.56,140000.0,12.5074,12.534,12.5021,12.5287,140000.0
2008-02-07 13:50:00,23.56,23.66,23.55,23.64,243700.0,12.5287,12.5819,12.5234,12.5713,243700.0
2008-02-07 14:00:00,23.65,23.68,23.62,23.63,627000.0,12.5766,12.5925,12.5606,12.5659,627000.0
2008-02-07 14:10:00,23.63,23.63,23.5,23.52,210500.0,12.5659,12.5659,12.4968,12.5074,210500.0
2008-02-07 14:20:00,23.52,23.53,23.5,23.51,181800.0,12.5074,12.5128,12.4968,12.5021,181800.0
2008-02-07 14:30:00,23.5,23.51,23.39,23.4,378300.0,12.4968,12.5021,12.4383,12.4436,378300.0
2008-02-07 14:40:00,23.41,23.42,23.38,23.39,446300.0,12.4489,12.4543,12.433,12.4383,446300.0
2008-02-07 14:50:00,23.4,23.42,23.38,23.38,286000.0,12.4436,12.4543,12.433,12.433,286000.0
2008-02-07 15:00:00,23.39,23.4,23.31,23.31,480000.0,12.4383,12.4436,12.3958,12.3958,480000.0
2008-02-07 15:10:00,23.31,23.32,23.28,23.3,396600.0,12.3958,12.4011,12.3798,12.3904,396600.0
2008-02-07 15:20:00,23.3,23.36,23.27,23.3,477600.0,12.3904,12.4224,12.3745,12.3904,477600.0
2008-02-07 15:30:00,23.31,23.38,23.3,23.36,418400.0,12.3958,12.433,12.3904,12.4224,418400.0
2008-02-07 15:40:00,23.35,23.36,23.25,23.28,714600.0,12.417,12.4224,12.3639,12.3798,714600.0
2008-02-07 15:50:00,23.28,23.37,23.26,23.36,1064200.0,12.3798,12.4277,12.3692,12.4224,1064200.0
2008-02-08 09:30:00,23.23,23.41,23.11,23.18,355400.0,12.3532,12.4489,12.2894,12.3266,355400.0
2008-02-08 09:40:00,23.17,23.2,23.1,23.14,367500.0,12.3213,12.3373,12.2841,12.3054,367500.0
2008-02-08 09:50:00,23.13,23.17,23.12,23.16,361600.0,12.3,12.3213,12.2947,12.316,361600.0
2008-02-08 10:00:00,23.15,23.18,23.13,23.15,243100.0,12.3107,12.3266,12.3,12.3107,243100.0
2008-02-08 10:10:00,23.15,23.16,23.13,23.13,238300.0,12.3107,12.316,12.3,12.3,238300.0
2008-02-08 10:20:00,23.14,23.17,23.09,23.16,431500.0,12.3054,12.3213,12.2788,12.316,431500.0
2008-02-08 10:30:00,23.16,23.17,23.08,23.09,282600.0,12.316,12.3213,12.2735,12.2788,282600.0
2008-02-08 10:40:00,23.09,23.09,23.03,23.07,377000.0,12.2788,12.2788,12.2469,12.2681,377000.0
2008-02-08 10:50:00,23.06,23.14,23.06,23.13,168800.0,12.2628,12.3054,12.2628,12.3,168800.0
2008-02-08 11:00:00,23.12,23.19,23.08,23.18,309700.0,12.2947,12.332,12.2735,12.3266,309700.0
2008-02-08 11:10:00,23.18,23.2,23.12,23.13,179100.0,12.3266,12.3373,12.2947,12.3,179100.0
2008-02-08 11:20:00,23.13,23.16,23.1,23.11,196700.0,12.3,12.316,12.2841,12.2894,196700.0
2008-02-08 11:30:00,23.11,23.12,23.04,23.04,136700.0,12.2894,12.2947,12.2522,12.2522,136700.0
2008-02-08 11:40:00,23.04,23.05,23.0,23.0,170000.0,12.2522,12.2575,12.2309,12.2309,170000.0
2008-02-08 11:50:00,23.0,23.96,22.92,22.95,388800.0,12.2309,12.7414,12.1884,12.2043,388800.0
2008-02-08 12:00:00,22.94,23.01,22.91,22.94,255900.0,12.199,12.2362,12.1831,12.199,255900.0
2008-02-08 12:10:00,22.95,23.0,22.94,22.96,283100.0,12.2043,12.2309,12.199,12.2096,283100.0
2008-02-08 12:20:00,22.97,23.88,22.9,23.02,264200.0,12.215,12.6989,12.1777,12.2415,264200.0
2008-02-08 12:30:00,23.02,23.03,23.0,23.02,87200.0,12.2415,12.2469,12.2309,12.2415,87200.0
2008-02-08 12:40:00,23.01,23.02,22.94,22.94,152400.0,12.2362,12.2415,12.199,12.199,152400.0
2008-02-08 12:50:00,22.94,23.02,22.94,23.02,145800.0,12.199,12.2415,12.199,12.2415,145800.0
2008-02-08 13:00:00,23.02,23.02,22.95,22.99,180200.0,12.2415,12.2415,12.2043,12.2256,180200.0
2008-02-08 13:10:00,22.99,23.01,22.96,22.97,283400.0,12.2256,12.2362,12.2096,12.215,283400.0
2008-02-08 13:20:00,22.97,23.0,22.94,22.98,140100.0,12.215,12.2309,12.199,12.2203,140100.0
2008-02-08 13:30:00,22.99,23.01,22.98,23.0,237300.0,12.2256,12.2362,12.2203,12.2309,237300.0
2008-02-08 13:40:00,23.0,23.06,22.98,23.05,193600.0,12.2309,12.2628,12.2203,12.2575,193600.0
2008-02-08 13:50:00,23.06,23.11,23.02,23.05,200500.0,12.2628,12.2894,12.2415,12.2575,200500.0
2008-02-08 14:00:00,23.05,23.07,23.02,23.03,273900.0,12.2575,12.2681,12.2415,12.2469,273900.0
2008-02-08 14:10:00,23.03,23.12,23.03,23.12,199000.0,12.2469,12.2947,12.2469,12.2947,199000.0
2008-02-08 14:20:00,23.11,23.15,23.09,23.12,246200.0,12.2894,12.3107,12.2788,12.2947,246200.0
2008-02-08 14:30:00,23.12,23.15,23.09,23.13,188900.0,12.2947,12.3107,12.2788,12.3,188900.0
2008-02-08 14:40:00,23.13,23.14,23.06,23.07,150800.0,12.3,12.3054,12.2628,12.2681,150800.0
2008-02-08 14:50:00,23.06,23.09,23.04,23.05,173800.0,12.2628,12.2788,12.2522,12.2575,173800.0
2008-02-08 15:00:00,23.04,23.08,23.04,23.07,164700.0,12.2522,12.2735,12.2522,12.2681,164700.0
2008-02-08 15:10:00,23.07,23.07,23.01,23.05,211200.0,12.2681,12.2681,12.2362,12.2575,211200.0
2008-02-08 15:20:00,23.05,23.06,23.0,23.06,267800.0,12.2575,12.2628,12.2309,12.2628,267800.0
2008-02-08 15:30:00,23.06,23.15,23.04,23.11,234300.0,12.2628,12.3107,12.2522,12.2894,234300.0
2008-02-08 15:40:00,23.11,23.21,23.1,23.17,336400.0,12.2894,12.3426,12.2841,12.3213,336400.0
2008-02-08 15:50:00,23.16,23.17,23.03,23.07,590200.0,12.316,12.3213,12.2469,12.2681,590200.0
2008-02-11 09:30:00,23.07,23.16,23.05,23.07,210600.0,12.2681,12.316,12.2575,12.2681,210600.0
2008-02-11 09:40:00,23.07,23.09,22.99,23.05,192500.0,12.2681,12.2788,12.2256,12.2575,192500.0
2008-02-11 09:50:00,23.05,23.85,22.9,22.97,1331300.0,12.2575,12.6829,12.1777,12.215,1331300.0
2008-02-11 10:00:00,22.96,23.02,22.94,22.99,411900.0,12.2096,12.2415,12.199,12.2256,411900.0
2008-02-11 10:10:00,22.99,23.03,22.98,23.01,134300.0,12.2256,12.2469,12.2203,12.2362,134300.0
2008-02-11 10:20:00,23.01,23.02,22.96,22.98,207700.0,12.2362,12.2415,12.2096,12.2203,207700.0
2008-02-11 10:30:00,22.99,22.99,22.95,22.95,233700.0,12.2256,12.2256,12.2043,12.2043,233700.0
2008-02-11 10:40:00,22.95,22.97,22.9,22.91,167100.0,12.2043,12.215,12.1777,12.1831,167100.0
2008-02-11 10:50:00,22.91,22.98,22.89,22.96,301100.0,12.1831,12.2203,12.1724,12.2096,301100.0
2008-02-11 11:00:00,22.96,22.99,22.91,22.98,169200.0,12.2096,12.2256,12.1831,12.2203,169200.0
2008-02-11 11:10:00,22.98,23.0,22.97,22.99,111000.0,12.2203,12.2309,12.215,12.2256,111000.0
2008-02-11 11:20:00,23.0,23.0,22.96,23.0,194700.0,12.2309,12.2309,12.2096,12.2309,194700.0
2008-02-11 11:30:00,22.99,22.99,22.95,22.96,148400.0,12.2256,12.2256,12.2043,12.2096,148400.0
2008-02-11 11:40:00,22.96,22.96,22.92,22.93,142400.0,12.2096,12.2096,12.1884,12.1937,142400.0
2008-02-11 11:50:00,22.92,22.93,22.85,22.86,168000.0,12.1884,12.1937,12.1511,12.1565,168000.0
2008-02-11 12:00:00,22.86,22.9,22.85,22.9,243600.0,12.1565,12.1777,12.1511,12.1777,243600.0
2008-02-11 12:10:00,22.89,22.9,22.85,22.86,161400.0,12.1724,12.1777,12.1511,12.1565,161400.0
2008-02-11 12:20:00,22.85,22.86,22.79,22.79,200200.0,12.1511,12.1565,12.1192,12.1192,200200.0
2008-02-11 12:30:00,22.79,22.93,22.77,22.93,183300.0,12.1192,12.1937,12.1086,12.1937,183300.0
2008-02-11 12:40:00,22.92,22.94,22.87,22.94,246700.0,12.1884,12.199,12.1618,12.199,246700.0
2008-02-11 12:50:00,22.93,22.97,22.9,22.96,191300.0,12.1937,12.215,12.1777,12.2096,191300.0
2008-02-11 13:00:00,22.96,22.99,22.91,22.93,139900.0,12.2096,12.2256,12.1831,12.1937,139900.0
2008-02-11 13:10:00,22.92,22.94,22.91,22.92,134500.0,12.1884,12.199,12.1831,12.1884,134500.0
2008-02-11 13:20:00,22.92,22.95,22.92,22.94,102200.0,12.1884,12.2043,12.1884,12.199,102200.0
2008-02-11 13:30:00,22.94,22.96,22.93,22.95,182000.0,12.199,12.2096,12.1937,12.2043,182000.0
2008-02-11 13:40:00,22.95,22.96,22.94,22.95,223400.0,12.2043,12.2096,12.199,12.2043,223400.0
2008-02-11 13:50:00,22.95,23.0,22.94,22.94,186500.0,12.2043,12.2309,12.199,12.199,186500.0
2008-02-11 14:00:00,22.94,22.99,22.93,22.96,180700.0,12.199,12.2256,12.1937,12.2096,180700.0
2008-02-11 14:10:00,22.96,23.0,22.95,22.95,111500.0,12.2096,12.2309,12.2043,12.2043,111500.0
2008-02-11 14:20:00,22.94,22.96,22.94,22.96,150600.0,12.199,12.2096,12.199,12.2096,150600.0
2008-02-11 14:30:00,22.95,22.96,22.91,22.95,176500.0,12.2043,12.2096,12.1831,12.2043,176500.0
2008-02-11 14:40:00,22.94,22.97,22.93,22.94,154000.0,12.199,12.215,12.1937,12.199,154000.0
2008-02-11 14:50:00,22.94,23.03,22.93,22.98,226800.0,12.199,12.2469,12.1937,12.2203,226800.0
2008-02-11 15:00:00,22.98,23.0,22.94,23.0,498000.0,12.2203,12.2309,12.199,12.2309,498000.0
2008-02-11 15:10:00,23.0,23.04,22.98,23.0,267400.0,12.2309,12.2522,12.2203,12.2309,267400.0
2008-02-11 15:20:00,23.0,23.04,22.95,22.97,333300.0,12.2309,12.2522,12.2043,12.215,333300.0
2008-02-11 15:30:00,22.96,22.99,22.94,22.95,501900.0,12.2096,12.2256,12.199,12.2043,501900.0
2008-02-11 15:40:00,22.95,22.95,22.86,22.89,325000.0,12.2043,12.2043,12.1565,12.1724,325000.0
2008-02-11 15:50:00,22.88,22.99,22.88,22.98,855900.0,12.1671,12.2256,12.1671,12.2203,855900.0
2008-02-12 09:30:00,23.05,23.1,23.0,23.07,200400.0,12.2575,12.2841,12.2309,12.2681,200400.0
2008-02-12 09:40:00,23.07,23.23,23.07,23.22,275100.0,12.2681,12.3532,12.2681,12.3479,275100.0
2008-02-12 09:50:00,23.22,23.23,23.1,23.18,203600.0,12.3479,12.3532,12.2841,12.3266,203600.0
2008-02-12 10:00:00,23.18,23.28,23.17,23.27,276900.0,12.3266,12.3798,12.3213,12.3745,276900.0
2008-02-12 10:10:00,23.28,23.34,23.24,23.25,268800.0,12.3798,12.4117,12.3585,12.3639,268800.0
2008-02-12 10:20:00,23.25,23.25,23.15,23.16,194600.0,12.3639,12.3639,12.3107,12.316,194600.0
2008-02-12 10:30:00,23.15,23.21,23.13,23.15,205900.0,12.3107,12.3426,12.3,12.3107,205900.0
2008-02-12 10:40:00,23.15,23.21,23.15,23.2,180800.0,12.3107,12.3426,12.3107,12.3373,180800.0
2008-02-12 10:50:00,23.2,23.21,23.16,23.16,237800.0,12.3373,12.3426,12.316,12.316,237800.0
2008-02-12 11:00:00,23.17,23.17,23.14,23.17,123500.0,12.3213,12.3213,12.3054,12.3213,123500.0
2008-02-12 11:10:00,23.17,23.18,23.1,23.11,261800.0,12.3213,12.3266,12.2841,12.2894,261800.0
2008-02-12 11:20:00,23.11,23.13,23.06,23.07,153400.0,12.2894,12.3,12.2628,12.2681,153400.0
2008-02-12 11:30:00,23.08,23.08,23.02,23.03,264200.0,12.2735,12.2735,12.2415,12.2469,264200.0
2008-02-12 11:40:00,23.04,23.06,23.02,23.04,224700.0,12.2522,12.2628,12.2415,12.2522,224700.0
2008-02-12 11:50:00,23.04,23.06,23.02,23.04,233000.0,12.2522,12.2628,12.2415,12.2522,233000.0
2008-02-12 12:00:00,23.04,23.12,23.03,23.1,253800.0,12.2522,12.2947,12.2469,12.2841,253800.0
2008-02-12 12:10:00,23.11,23.12,23.06,23.07,142500.0,12.2894,12.2947,12.2628,12.2681,142500.0
2008-02-12 12:20:00,23.07,23.11,22.99,22.99,232200.0,12.2681,12.2894,12.2256,12.2256,232200.0
2008-02-12 12:30:00,22.99,23.02,22.97,23.0,127300.0,12.2256,12.2415,12.215,12.2309,127300.0
2008-02-12 12:40:00,23.0,23.0,22.96,22.96,185900.0,12.2309,12.2309,12.2096,12.2096,185900.0
2008-02-12 12:50:00,22.97,22.98,22.95,22.96,340800.0,12.215,12.2203,12.2043,12.2096,340800.0
2008-02-12 13:00:00,22.96,22.98,22.95,22.97,148000.0,12.2096,12.2203,12.2043,12.215,148000.0
2008-02-12 13:10:00,22.97,23.04,22.96,23.04,118400.0,12.215,12.2522,12.2096,12.2522,118400.0
2008-02-12 13:20:00,23.03,23.11,23.02,23.11,120500.0,12.2469,12.2894,12.2415,12.2894,120500.0
2008-02-12 13:30:00,23.11,23.11,23.06,23.08,111600.0,12.2894,12.2894,12.2628,12.2735,111600.0
2008-02-12 13:40:00,23.07,23.1,23.07,23.1,110300.0,12.2681,12.2841,12.2681,12.2841,110300.0
2008-02-12 13:50:00,23.1,23.12,23.09,23.11,140200.0,12.2841,12.2947,12.2788,12.2894,140200.0
2008-02-12 14:00:00,23.12,23.12,23.11,23.12,74700.0,12.2947,12.2947,12.2894,12.2947,74700.0
2008-02-12 14:10:00,23.12,23.12,23.1,23.11,166600.0,12.2947,12.2947,12.2841,12.2894,166600.0
2008-02-12 14:20:00,23.11,23.15,23.1,23.14,188000.0,12.2894,12.3107,12.2841,12.3054,188000.0
2008-02-12 14:30:00,23.14,23.14,23.1,23.12,249300.0,12.3054,12.3054,12.2841,12.2947,249300.0
2008-02-12 14:40:00,23.12,23.19,23.11,23.19,179500.0,12.2947,12.332,12.2894,12.332,179500.0
2008-02-12 14:50:00,23.19,23.23,23.13,23.23,269000.0,12.332,12.3532,12.3,12.3532,269000.0
2008-02-12 15:00:00,23.23,23.26,23.19,23.19,333300.0,12.3532,12.3692,12.332,12.332,333300.0
2008-02-12 15:10:00,23.2,23.21,23.05,23.2,246000.0,12.3373,12.3426,12.2575,12.3373,246000.0
2008-02-12 15:20:00,23.21,23.21,23.08,23.1,347800.0,12.3426,12.3426,12.2735,12.2841,347800.0
2008-02-12 15:30:00,23.11,23.12,23.05,23.07,441000.0,12.2894,12.2947,12.2575,12.2681,441000.0
2008-02-12 15:40:00,23.07,23.17,23.07,23.14,761400.0,12.2681,12.3213,12.2681,12.3054,761400.0
2008-02-12 15:50:00,23.14,23.2,23.12,23.2,758500.0,12.3054,12.3373,12.2947,12.3373,758500.0
2008-02-13 09:30:00,23.32,23.61,23.3,23.6,408300.0,12.4011,12.5553,12.3904,12.55,408300.0
2008-02-13 09:40:00,23.6,23.72,23.6,23.7,399400.0,12.55,12.6138,12.55,12.6032,399400.0
2008-02-13 09:50:00,23.68,23.69,23.55,23.59,412400.0,12.5925,12.5978,12.5234,12.5447,412400.0
2008-02-13 10:00:00,23.59,23.65,23.57,23.64,150300.0,12.5447,12.5766,12.534,12.5713,150300.0
2008-02-13 10:10:00,23.64,23.69,23.62,23.65,326400.0,12.5713,12.5978,12.5606,12.5766,326400.0
2008-02-13 10:20:00,23.66,23.67,23.51,23.57,303500.0,12.5819,12.5872,12.5021,12.534,303500.0
2008-02-13 10:30:00,23.57,23.58,23.49,23.57,203200.0,12.534,12.5393,12.4915,12.534,203200.0
2008-02-13 10:40:00,23.57,23.61,23.52,23.53,279700.0,12.534,12.5553,12.5074,12.5128,279700.0
2008-02-13 10:50:00,23.52,23.58,23.51,23.56,126900.0,12.5074,12.5393,12.5021,12.5287,126900.0
2008-02-13 11:00:00,23.57,23.59,23.54,23.56,226600.0,12.534,12.5447,12.5181,12.5287,226600.0
2008-02-13 11:10:00,23.56,23.56,23.5,23.53,149100.0,12.5287,12.5287,12.4968,12.5128,149100.0
2008-02-13 11:20:00,23.54,23.62,23.54,23.61,186300.0,12.5181,12.5606,12.5181,12.5553,186300.0
2008-02-13 11:30:00,23.61,23.61,23.55,23.57,132700.0,12.5553,12.5553,12.5234,12.534,132700.0
2008-02-13 11:40:00,23.58,23.6,23.53,23.54,135000.0,12.5393,12.55,12.5128,12.5181,135000.0
2008-02-13 11:50:00,23.54,23.54,23.48,23.53,250300.0,12.5181,12.5181,12.4862,12.5128,250300.0
2008-02-13 12:00:00,23.53,23.58,23.5,23.52,146400.0,12.5128,12.5393,12.4968,12.5074,146400.0
2008-02-13 12:10:00,23.53,23.56,23.53,23.56,176800.0,12.5128,12.5287,12.5128,12.5287,176800.0
2008-02-13 12:20:00,23.55,23.59,23.54,23.58,194500.0,12.5234,12.5447,12.5181,12.5393,194500.0
2008-02-13 12:30:00,23.59,23.59,23.57,23.58,185400.0,12.5447,12.5447,12.534,12.5393,185400.0
2008-02-13 12:40:00,23.58,23.6,23.55,23.56,213500.0,12.5393,12.55,12.5234,12.5287,213500.0
2008-02-13 12:50:00,23.56,23.62,23.55,23.62,166700.0,12.5287,12.5606,12.5234,12.5606,166700.0
2008-02-13 13:00:00,23.61,23.67,23.6,23.65,274400.0,12.5553,12.5872,12.55,12.5766,274400.0
2008-02-13 13:10:00,23.65,23.74,23.65,23.74,313000.0,12.5766,12.6244,12.5766,12.6244,313000.0
2008-02-13 13:20:00,23.74,23.78,23.73,23.73,261700.0,12.6244,12.6457,12.6191,12.6191,261700.0
2008-02-13 13:30:00,23.74,23.77,23.73,23.75,139100.0,12.6244,12.6404,12.6191,12.6297,139100.0
2008-02-13 13:40:00,23.75,23.76,23.71,23.74,193400.0,12.6297,12.6351,12.6085,12.6244,193400.0
2008-02-13 13:50:00,23.74,23.78,23.74,23.75,176600.0,12.6244,12.6457,12.6244,12.6297,176600.0
2008-02-13 14:00:00,23.75,23.78,23.72,23.76,164400.0,12.6297,12.6457,12.6138,12.6351,164400.0
2008-02-13 14:10:00,23.75,23.77,23.73,23.75,204900.0,12.6297,12.6404,12.6191,12.6297,204900.0
2008-02-13 14:20:00,23.75,23.77,23.7,23.71,392800.0,12.6297,12.6404,12.6032,12.6085,392800.0
2008-02-13 14:30:00,23.72,23.73,23.69,23.72,164000.0,12.6138,12.6191,12.5978,12.6138,164000.0
2008-02-13 14:40:00,23.73,23.8,23.72,23.78,258700.0,12.6191,12.6563,12.6138,12.6457,258700.0
2008-02-13 14:50:00,23.77,23.83,23.76,23.83,200100.0,12.6404,12.6723,12.6351,12.6723,200100.0
2008-02-13 15:00:00,23.83,23.87,23.81,23.84,463900.0,12.6723,12.6936,12.6617,12.6776,463900.0
2008-02-13 15:10:00,23.84,23.88,23.82,23.87,236100.0,12.6776,12.6989,12.667,12.6936,236100.0
2008-02-13 15:20:00,23.87,23.93,23.86,23.88,422900.0,12.6936,12.7255,12.6882,12.6989,422900.0
2008-02-13 15:30:00,23.88,23.91,23.83,23.91,467500.0,12.6989,12.7148,12.6723,12.7148,467500.0
2008-02-13 15:40:00,23.9,23.94,23.9,23.9,670600.0,12.7095,12.7308,12.7095,12.7095,670600.0
2008-02-13 15:50:00,23.9,23.91,23.83,23.84,725700.0,12.7095,12.7148,12.6723,12.6776,725700.0
2008-02-14 09:30:00,23.89,23.89,23.7,23.73,234400.0,12.7042,12.7042,12.6032,12.6191,234400.0
2008-02-14 09:40:00,23.73,23.76,23.61,23.66,182100.0,12.6191,12.6351,12.5553,12.5819,182100.0
2008-02-14 09:50:00,23.66,23.71,23.55,23.55,210900.0,12.5819,12.6085,12.5234,12.5234,210900.0
2008-02-14 10:00:00,23.55,23.63,23.54,23.55,184800.0,12.5234,12.5659,12.5181,12.5234,184800.0
2008-02-14 10:10:00,23.55,23.58,23.52,23.57,125900.0,12.5234,12.5393,12.5074,12.534,125900.0
2008-02-14 10:20:00,23.56,23.66,23.56,23.63,334200.0,12.5287,12.5819,12.5287,12.5659,334200.0
2008-02-14 10:30:00,23.63,23.65,23.53,23.54,149500.0,12.5659,12.5766,12.5128,12.5181,149500.0
2008-02-14 10:40:00,23.53,23.62,23.5,23.62,117500.0,12.5128,12.5606,12.4968,12.5606,117500.0
2008-02-14 10:50:00,23.62,23.62,23.46,23.48,199700.0,12.5606,12.5606,12.4755,12.4862,199700.0
2008-02-14 11:00:00,23.48,23.5,23.43,23.45,139200.0,12.4862,12.4968,12.4596,12.4702,139200.0
2008-02-14 11:10:00,23.45,23.45,23.31,23.32,203100.0,12.4702,12.4702,12.3958,12.4011,203100.0
2008-02-14 11:20:00,23.31,23.38,23.31,23.38,175600.0,12.3958,12.433,12.3958,12.433,175600.0
2008-02-14 11:30:00,23.38,23.41,23.34,23.36,177700.0,12.433,12.4489,12.4117,12.4224,177700.0
2008-02-14 11:40:00,23.36,23.44,23.33,23.41,236300.0,12.4224,12.4649,12.4064,12.4489,236300.0
2008-02-14 11:50:00,23.41,23.5,23.4,23.49,173200.0,12.4489,12.4968,12.4436,12.4915,173200.0
2008-02-14 12:00:00,23.49,23.54,23.45,23.53,162400.0,12.4915,12.5181,12.4702,12.5128,162400.0
2008-02-14 12:10:00,23.52,23.54,23.52,23.53,66700.0,12.5074,12.5181,12.5074,12.5128,66700.0
2008-02-14 12:20:00,23.53,23.6,23.53,23.58,110400.0,12.5128,12.55,12.5128,12.5393,110400.0
2008-02-14 12:30:00,23.58,23.6,23.56,23.56,143800.0,12.5393,12.55,12.5287,12.5287,143800.0
2008-02-14 12:40:00,23.56,23.57,23.48,23.48,67800.0,12.5287,12.534,12.4862,12.4862,67800.0
2008-02-14 12:50:00,23.48,23.52,23.4,23.41,134000.0,12.4862,12.5074,12.4436,12.4489,134000.0
2008-02-14 13:00:00,23.41,23.42,23.33,23.35,117200.0,12.4489,12.4543,12.4064,12.417,117200.0
2008-02-14 13:10:00,23.36,23.41,23.31,23.35,143700.0,12.4224,12.4489,12.3958,12.417,143700.0
2008-02-14 13:20:00,23.35,23.37,23.33,23.33,74900.0,12.417,12.4277,12.4064,12.4064,74900.0
2008-02-14 13:30:00,23.34,23.41,23.33,23.36,78200.0,12.4117,12.4489,12.4064,12.4224,78200.0
2008-02-14 13:40:00,23.36,23.38,23.35,23.37,92000.0,12.4224,12.433,12.417,12.4277,92000.0
2008-02-14 13:50:00,23.37,23.38,23.34,23.35,98300.0,12.4277,12.433,12.4117,12.417,98300.0
2008-02-14 14:00:00,23.35,23.38,23.34,23.38,96200.0,12.417,12.433,12.4117,12.433,96200.0
2008-02-14 14:10:00,23.37,23.39,23.36,23.39,108600.0,12.4277,12.4383,12.4224,12.4383,108600.0
2008-02-14 14:20:00,23.38,23.43,23.38,23.38,124600.0,12.433,12.4596,12.433,12.433,124600.0
2008-02-14 14:30:00,23.38,23.41,23.36,23.41,134900.0,12.433,12.4489,12.4224,12.4489,134900.0
2008-02-14 14:40:00,23.4,23.41,23.29,23.31,241900.0,12.4436,12.4489,12.3851,12.3958,241900.0
2008-02-14 14:50:00,23.3,23.35,23.3,23.33,116000.0,12.3904,12.417,12.3904,12.4064,116000.0
2008-02-14 15:00:00,23.34,23.37,23.33,23.34,133100.0,12.4117,12.4277,12.4064,12.4117,133100.0
2008-02-14 15:10:00,23.35,23.38,23.33,23.38,162200.0,12.417,12.433,12.4064,12.433,162200.0
2008-02-14 15:20:00,23.37,23.38,23.34,23.35,121100.0,12.4277,12.433,12.4117,12.417,121100.0
2008-02-14 15:30:00,23.34,23.35,23.22,23.26,555700.0,12.4117,12.417,12.3479,12.3692,555700.0
2008-02-14 15:40:00,23.26,23.26,23.16,23.26,635300.0,12.3692,12.3692,12.316,12.3692,635300.0
2008-02-14 15:50:00,23.26,23.27,23.15,23.21,738400.0,12.3692,12.3745,12.3107,12.3426,738400.0
2008-02-15 09:30:00,23.11,23.23,23.01,23.05,1374600.0,12.2894,12.3532,12.2362,12.2575,1374600.0
2008-02-15 09:40:00,23.06,23.23,23.06,23.22,207200.0,12.2628,12.3532,12.2628,12.3479,207200.0
2008-02-15 09:50:00,23.22,23.23,23.09,23.21,279400.0,12.3479,12.3532,12.2788,12.3426,279400.0
2008-02-15 10:00:00,23.2,23.23,23.17,23.21,112200.0,12.3373,12.3532,12.3213,12.3426,112200.0
2008-02-15 10:10:00,23.21,23.33,23.2,23.32,235700.0,12.3426,12.4064,12.3373,12.4011,235700.0
2008-02-15 10:20:00,23.31,23.35,23.29,23.32,97300.0,12.3958,12.417,12.3851,12.4011,97300.0
2008-02-15 10:30:00,23.32,23.39,23.3,23.36,96100.0,12.4011,12.4383,12.3904,12.4224,96100.0
2008-02-15 10:40:00,23.36,23.39,23.29,23.38,96600.0,12.4224,12.4383,12.3851,12.433,96600.0
2008-02-15 10:50:00,23.39,23.41,23.28,23.28,135900.0,12.4383,12.4489,12.3798,12.3798,135900.0
2008-02-15 11:00:00,23.28,23.28,23.24,23.28,70400.0,12.3798,12.3798,12.3585,12.3798,70400.0
2008-02-15 11:10:00,23.29,23.33,23.27,23.31,72900.0,12.3851,12.4064,12.3745,12.3958,72900.0
2008-02-15 11:20:00,23.31,23.32,23.21,23.29,161900.0,12.3958,12.4011,12.3426,12.3851,161900.0
2008-02-15 11:30:00,23.29,23.3,23.25,23.25,80000.0,12.3851,12.3904,12.3639,12.3639,80000.0
2008-02-15 11:40:00,23.25,23.26,23.25,23.26,78400.0,12.3639,12.3692,12.3639,12.3692,78400.0
2008-02-15 11:50:00,23.26,23.31,23.25,23.31,63100.0,12.3692,12.3958,12.3639,12.3958,63100.0
2008-02-15 12:00:00,23.3,23.37,23.3,23.36,64800.0,12.3904,12.4277,12.3904,12.4224,64800.0
2008-02-15 12:10:00,23.36,23.42,23.36,23.41,100000.0,12.4224,12.4543,12.4224,12.4489,100000.0
2008-02-15 12:20:00,23.4,23.43,23.37,23.37,82200.0,12.4436,12.4596,12.4277,12.4277,82200.0
2008-02-15 12:30:00,23.37,23.39,23.35,23.38,111100.0,12.4277,12.4383,12.417,12.433,111100.0
2008-02-15 12:40:00,23.38,23.44,23.37,23.41,132800.0,12.433,12.4649,12.4277,12.4489,132800.0
2008-02-15 12:50:00,23.41,23.44,23.39,23.4,56700.0,12.4489,12.4649,12.4383,12.4436,56700.0
2008-02-15 13:00:00,23.4,23.41,23.34,23.35,63400.0,12.4436,12.4489,12.4117,12.417,63400.0
2008-02-15 13:10:00,23.34,23.4,23.33,23.36,95700.0,12.4117,12.4436,12.4064,12.4224,95700.0
2008-02-15 13:20:00,23.36,23.38,23.34,23.34,104000.0,12.4224,12.433,12.4117,12.4117,104000.0
2008-02-15 13:30:00,23.35,23.37,23.35,23.37,44100.0,12.417,12.4277,12.417,12.4277,44100.0
2008-02-15 13:40:00,23.38,23.43,23.37,23.4,71600.0,12.433,12.4596,12.4277,12.4436,71600.0
2008-02-15 13:50:00,23.4,23.45,23.4,23.43,56700.0,12.4436,12.4702,12.4436,12.4596,56700.0
2008-02-15 14:00:00,23.43,23.45,23.42,23.44,78700.0,12.4596,12.4702,12.4543,12.4649,78700.0
2008-02-15 14:10:00,23.44,23.45,23.4,23.4,72600.0,12.4649,12.4702,12.4436,12.4436,72600.0
2008-02-15 14:20:00,23.41,23.41,23.32,23.32,400200.0,12.4489,12.4489,12.4011,12.4011,400200.0
2008-02-15 14:30:00,23.32,23.38,23.32,23.36,234200.0,12.4011,12.433,12.4011,12.4224,234200.0
2008-02-15 14:40:00,23.36,23.37,23.35,23.37,72900.0,12.4224,12.4277,12.417,12.4277,72900.0
2008-02-15 14:50:00,23.36,23.39,23.35,23.38,88900.0,12.4224,12.4383,12.417,12.433,88900.0
2008-02-15 15:00:00,23.37,23.41,23.35,23.4,187100.0,12.4277,12.4489,12.417,12.4436,187100.0
2008-02-15 15:10:00,23.4,23.4,23.37,23.38,225000.0,12.4436,12.4436,12.4277,12.433,225000.0
2008-02-15 15:20:00,23.37,23.38,23.31,23.31,176500.0,12.4277,12.433,12.3958,12.3958,176500.0
2008-02-15 15:30:00,23.31,23.32,23.28,23.31,207700.0,12.3958,12.4011,12.3798,12.3958,207700.0
2008-02-15 15:40:00,23.3,23.33,23.29,23.33,314100.0,12.3904,12.4064,12.3851,12.4064,314100.0
2008-02-15 15:50:00,23.33,23.34,23.24,23.29,703800.0,12.4064,12.4117,12.3585,12.3851,703800.0
2008-02-19 09:30:00,23.59,23.59,23.29,23.37,476700.0,12.5447,12.5447,12.3851,12.4277,476700.0
2008-02-19 09:40:00,23.38,23.41,23.35,23.35,252200.0,12.433,12.4489,12.417,12.417,252200.0
2008-02-19 09:50:00,23.35,23.42,23.31,23.35,188100.0,12.417,12.4543,12.3958,12.417,188100.0
2008-02-19 10:00:00,23.36,23.42,23.34,23.41,225300.0,12.4224,12.4543,12.4117,12.4489,225300.0
2008-02-19 10:10:00,23.4,23.41,23.37,23.4,160900.0,12.4436,12.4489,12.4277,12.4436,160900.0
2008-02-19 10:20:00,23.4,23.41,23.35,23.35,247900.0,12.4436,12.4489,12.417,12.417,247900.0
2008-02-19 10:30:00,23.36,23.41,23.31,23.39,151100.0,12.4224,12.4489,12.3958,12.4383,151100.0
2008-02-19 10:40:00,23.4,23.4,23.38,23.4,96800.0,12.4436,12.4436,12.433,12.4436,96800.0
2008-02-19 10:50:00,23.4,23.41,23.39,23.4,149400.0,12.4436,12.4489,12.4383,12.4436,149400.0
2008-02-19 11:00:00,23.4,23.41,23.39,23.4,141500.0,12.4436,12.4489,12.4383,12.4436,141500.0
2008-02-19 11:10:00,23.39,23.4,23.35,23.37,129300.0,12.4383,12.4436,12.417,12.4277,129300.0
2008-02-19 11:20:00,23.37,23.41,23.35,23.4,154000.0,12.4277,12.4489,12.417,12.4436,154000.0
2008-02-19 11:30:00,23.39,23.43,23.39,23.41,144000.0,12.4383,12.4596,12.4383,12.4489,144000.0
2008-02-19 11:40:00,23.41,23.42,23.4,23.41,83700.0,12.4489,12.4543,12.4436,12.4489,83700.0
2008-02-19 11:50:00,23.41,23.42,23.38,23.4,120900.0,12.4489,12.4543,12.433,12.4436,120900.0
2008-02-19 12:00:00,23.4,23.42,23.4,23.41,135500.0,12.4436,12.4543,12.4436,12.4489,135500.0
2008-02-19 12:10:00,23.41,23.42,23.39,23.41,98300.0,12.4489,12.4543,12.4383,12.4489,98300.0
2008-02-19 12:20:00,23.41,23.42,23.4,23.41,64800.0,12.4489,12.4543,12.4436,12.4489,64800.0
2008-02-19 12:30:00,23.41,23.41,23.38,23.4,74800.0,12.4489,12.4489,12.433,12.4436,74800.0
2008-02-19 12:40:00,23.39,23.4,23.39,23.4,42000.0,12.4383,12.4436,12.4383,12.4436,42000.0
2008-02-19 12:50:00,23.39,23.4,23.38,23.38,94000.0,12.4383,12.4436,12.433,12.433,94000.0
2008-02-19 13:00:00,23.39,23.41,23.36,23.38,164300.0,12.4383,12.4489,12.4224,12.433,164300.0
2008-02-19 13:10:00,23.38,23.47,23.38,23.46,154800.0,12.433,12.4808,12.433,12.4755,154800.0
2008-02-19 13:20:00,23.46,23.49,23.41,23.41,198900.0,12.4755,12.4915,12.4489,12.4489,198900.0
2008-02-19 13:30:00,23.41,23.43,23.4,23.42,115500.0,12.4489,12.4596,12.4436,12.4543,115500.0
2008-02-19 13:40:00,23.42,23.43,23.4,23.42,225000.0,12.4543,12.4596,12.4436,12.4543,225000.0
2008-02-19 13:50:00,23.43,23.43,23.39,23.4,145000.0,12.4596,12.4596,12.4383,12.4436,145000.0
2008-02-19 14:00:00,23.4,23.41,23.39,23.41,144800.0,12.4436,12.4489,12.4383,12.4489,144800.0
2008-02-19 14:10:00,23.4,23.41,23.4,23.41,79100.0,12.4436,12.4489,12.4436,12.4489,79100.0
2008-02-19 14:20:00,23.4,23.46,23.4,23.4,191400.0,12.4436,12.4755,12.4436,12.4436,191400.0
2008-02-19 14:30:00,23.41,23.41,23.3,23.3,133500.0,12.4489,12.4489,12.3904,12.3904,133500.0
2008-02-19 14:40:00,23.3,23.35,23.27,23.32,291600.0,12.3904,12.417,12.3745,12.4011,291600.0
2008-02-19 14:50:00,23.32,23.34,23.26,23.26,256700.0,12.4011,12.4117,12.3692,12.3692,256700.0
2008-02-19 15:00:00,23.25,23.27,23.18,23.22,277300.0,12.3639,12.3745,12.3266,12.3479,277300.0
2008-02-19 15:10:00,23.23,23.25,23.22,23.23,653900.0,12.3532,12.3639,12.3479,12.3532,653900.0
2008-02-19 15:20:00,23.23,23.24,23.18,23.19,234900.0,12.3532,12.3585,12.3266,12.332,234900.0
2008-02-19 15:30:00,23.2,23.26,23.19,23.23,292500.0,12.3373,12.3692,12.332,12.3532,292500.0
2008-02-19 15:40:00,23.23,23.23,23.14,23.15,306800.0,12.3532,12.3532,12.3054,12.3107,306800.0
2008-02-19 15:50:00,23.15,23.2,23.09,23.17,592200.0,12.3107,12.3373,12.2788,12.3213,592200.0
2008-02-20 09:30:00,23.01,23.11,22.9,22.98,290100.0,12.2362,12.2894,12.1777,12.2203,290100.0
2008-02-20 09:40:00,22.98,22.99,22.93,22.97,333000.0,12.2203,12.2256,12.1937,12.215,333000.0
2008-02-20 09:50:00,22.98,22.99,22.94,22.95,332900.0,12.2203,12.2256,12.199,12.2043,332900.0
2008-02-20 10:00:00,22.95,22.99,22.94,22.98,223300.0,12.2043,12.2256,12.199,12.2203,223300.0
2008-02-20 10:10:00,22.98,23.0,22.97,23.0,182300.0,12.2203,12.2309,12.215,12.2309,182300.0
2008-02-20 10:20:00,22.99,23.0,22.96,22.96,250700.0,12.2256,12.2309,12.2096,12.2096,250700.0
2008-02-20 10:30:00,22.96,22.99,22.94,22.98,278500.0,12.2096,12.2256,12.199,12.2203,278500.0
2008-02-20 10:40:00,22.99,23.01,22.95,22.95,401100.0,12.2256,12.2362,12.2043,12.2043,401100.0
2008-02-20 10:50:00,22.96,22.98,22.9,22.96,367100.0,12.2096,12.2203,12.1777,12.2096,367100.0
2008-02-20 11:00:00,22.95,22.98,22.93,22.94,319300.0,12.2043,12.2203,12.1937,12.199,319300.0
2008-02-20 11:10:00,22.94,22.96,22.93,22.96,158800.0,12.199,12.2096,12.1937,12.2096,158800.0
2008-02-20 11:20:00,22.96,22.99,22.93,22.98,481700.0,12.2096,12.2256,12.1937,12.2203,481700.0
2008-02-20 11:30:00,22.98,22.99,22.93,22.94,153300.0,12.2203,12.2256,12.1937,12.199,153300.0
2008-02-20 11:40:00,22.94,22.94,22.91,22.94,484600.0,12.199,12.199,12.1831,12.199,484600.0
2008-02-20 11:50:00,22.93,22.94,22.88,22.88,116600.0,12.1937,12.199,12.1671,12.1671,116600.0
2008-02-20 12:00:00,22.88,22.97,22.82,22.96,384900.0,12.1671,12.215,12.1352,12.2096,384900.0
2008-02-20 12:10:00,22.96,23.06,22.94,22.98,208300.0,12.2096,12.2628,12.199,12.2203,208300.0
2008-02-20 12:20:00,22.98,23.06,22.95,22.98,573400.0,12.2203,12.2628,12.2043,12.2203,573400.0
2008-02-20 12:30:00,22.98,23.02,22.96,23.01,86700.0,12.2203,12.2415,12.2096,12.2362,86700.0
2008-02-20 12:40:00,23.02,23.02,22.97,22.99,220700.0,12.2415,12.2415,12.215,12.2256,220700.0
2008-02-20 12:50:00,22.99,23.02,22.97,23.01,141100.0,12.2256,12.2415,12.215,12.2362,141100.0
2008-02-20 13:00:00,23.01,23.07,23.0,23.04,312900.0,12.2362,12.2681,12.2309,12.2522,312900.0
2008-02-20 13:10:00,23.04,23.07,23.02,23.02,148900.0,12.2522,12.2681,12.2415,12.2415,148900.0
2008-02-20 13:20:00,23.02,23.03,22.99,23.0,131400.0,12.2415,12.2469,12.2256,12.2309,131400.0
2008-02-20 13:30:00,23.01,23.01,22.99,23.0,179700.0,12.2362,12.2362,12.2256,12.2309,179700.0
2008-02-20 13:40:00,23.01,23.03,23.0,23.0,161400.0,12.2362,12.2469,12.2309,12.2309,161400.0
2008-02-20 13:50:00,23.0,23.03,22.99,22.99,162100.0,12.2309,12.2469,12.2256,12.2256,162100.0
2008-02-20 14:00:00,22.99,23.06,22.91,23.0,428700.0,12.2256,12.2628,12.1831,12.2309,428700.0
2008-02-20 14:10:00,23.01,23.02,22.97,22.99,200000.0,12.2362,12.2415,12.215,12.2256,200000.0
2008-02-20 14:20:00,22.99,23.02,22.95,23.02,169500.0,12.2256,12.2415,12.2043,12.2415,169500.0
2008-02-20 14:30:00,23.01,23.03,22.97,23.01,159800.0,12.2362,12.2469,12.215,12.2362,159800.0
2008-02-20 14:40:00,23.0,23.09,23.0,23.09,222800.0,12.2309,12.2788,12.2309,12.2788,222800.0
2008-02-20 14:50:00,23.09,23.11,23.04,23.08,299000.0,12.2788,12.2894,12.2522,12.2735,299000.0
2008-02-20 15:00:00,23.08,23.09,23.02,23.03,277800.0,12.2735,12.2788,12.2415,12.2469,277800.0
2008-02-20 15:10:00,23.03,23.09,23.0,23.06,256500.0,12.2469,12.2788,12.2309,12.2628,256500.0
2008-02-20 15:20:00,23.06,23.13,23.03,23.07,444300.0,12.2628,12.3,12.2469,12.2681,444300.0
2008-02-20 15:30:00,23.07,23.07,23.0,23.06,247200.0,12.2681,12.2681,12.2309,12.2628,247200.0
2008-02-20 15:40:00,23.06,23.07,22.92,23.02,312000.0,12.2628,12.2681,12.1884,12.2415,312000.0
2008-02-20 15:50:00,23.02,23.09,23.02,23.08,388000.0,12.2415,12.2788,12.2415,12.2735,388000.0
2008-02-21 09:30:00,23.18,23.24,23.12,23.2,198900.0,12.3266,12.3585,12.2947,12.3373,198900.0
2008-02-21 09:40:00,23.2,23.28,23.17,23.2,187700.0,12.3373,12.3798,12.3213,12.3373,187700.0
2008-02-21 09:50:00,23.21,23.21,23.1,23.14,145100.0,12.3426,12.3426,12.2841,12.3054,145100.0
2008-02-21 10:00:00,23.15,23.15,23.0,23.03,340800.0,12.3107,12.3107,12.2309,12.2469,340800.0
2008-02-21 10:10:00,23.03,23.05,22.97,23.04,366000.0,12.2469,12.2575,12.215,12.2522,366000.0
2008-02-21 10:20:00,23.04,23.09,23.0,23.02,221100.0,12.2522,12.2788,12.2309,12.2415,221100.0
2008-02-21 10:30:00,23.01,23.04,22.96,23.01,311600.0,12.2362,12.2522,12.2096,12.2362,311600.0
2008-02-21 10:40:00,23.0,23.03,22.95,23.03,246600.0,12.2309,12.2469,12.2043,12.2469,246600.0
2008-02-21 10:50:00,23.03,23.04,22.93,22.94,232000.0,12.2469,12.2522,12.1937,12.199,232000.0
2008-02-21 11:00:00,22.93,22.96,22.91,22.95,220700.0,12.1937,12.2096,12.1831,12.2043,220700.0
2008-02-21 11:10:00,22.95,22.98,22.94,22.97,108400.0,12.2043,12.2203,12.199,12.215,108400.0
2008-02-21 11:20:00,22.97,22.98,22.91,22.95,157700.0,12.215,12.2203,12.1831,12.2043,157700.0
2008-02-21 11:30:00,22.96,22.98,22.96,22.97,68200.0,12.2096,12.2203,12.2096,12.215,68200.0
2008-02-21 11:40:00,22.97,22.97,22.96,22.96,79800.0,12.215,12.215,12.2096,12.2096,79800.0
2008-02-21 11:50:00,22.96,22.97,22.8,22.85,401900.0,12.2096,12.215,12.1246,12.1511,401900.0
2008-02-21 12:00:00,22.86,22.88,22.85,22.86,80000.0,12.1565,12.1671,12.1511,12.1565,80000.0
2008-02-21 12:10:00,22.86,22.87,22.78,22.8,150900.0,12.1565,12.1618,12.1139,12.1246,150900.0
2008-02-21 12:20:00,22.81,22.81,22.73,22.8,181200.0,12.1299,12.1299,12.0873,12.1246,181200.0
2008-02-21 12:30:00,22.79,22.85,22.79,22.8,219900.0,12.1192,12.1511,12.1192,12.1246,219900.0
2008-02-21 12:40:00,22.81,22.82,22.73,22.75,244300.0,12.1299,12.1352,12.0873,12.098,244300.0
2008-02-21 12:50:00,22.75,22.78,22.74,22.77,88700.0,12.098,12.1139,12.0927,12.1086,88700.0
2008-02-21 13:00:00,22.77,22.78,22.74,22.78,109100.0,12.1086,12.1139,12.0927,12.1139,109100.0
2008-02-21 13:10:00,22.78,22.78,22.64,22.64,211400.0,12.1139,12.1139,12.0395,12.0395,211400.0
2008-02-21 13:20:00,22.65,22.7,22.61,22.7,271400.0,12.0448,12.0714,12.0235,12.0714,271400.0
2008-02-21 13:30:00,22.7,22.73,22.64,22.69,191800.0,12.0714,12.0873,12.0395,12.0661,191800.0
2008-02-21 13:40:00,22.69,22.74,22.66,22.73,167900.0,12.0661,12.0927,12.0501,12.0873,167900.0
2008-02-21 13:50:00,22.73,22.79,22.73,22.75,285300.0,12.0873,12.1192,12.0873,12.098,285300.0
2008-02-21 14:00:00,22.75,22.78,22.73,22.77,87300.0,12.098,12.1139,12.0873,12.1086,87300.0
2008-02-21 14:10:00,22.77,22.84,22.75,22.83,204500.0,12.1086,12.1458,12.098,12.1405,204500.0
2008-02-21 14:20:00,22.83,22.87,22.82,22.86,254500.0,12.1405,12.1618,12.1352,12.1565,254500.0
2008-02-21 14:30:00,22.87,22.89,22.85,22.88,125500.0,12.1618,12.1724,12.1511,12.1671,125500.0
2008-02-21 14:40:00,22.88,22.89,22.85,22.87,195500.0,12.1671,12.1724,12.1511,12.1618,195500.0
2008-02-21 14:50:00,22.87,22.92,22.86,22.91,242800.0,12.1618,12.1884,12.1565,12.1831,242800.0
2008-02-21 15:00:00,22.9,22.91,22.81,22.85,333300.0,12.1777,12.1831,12.1299,12.1511,333300.0
2008-02-21 15:10:00,22.84,22.84,22.81,22.83,198200.0,12.1458,12.1458,12.1299,12.1405,198200.0
2008-02-21 15:20:00,22.83,22.87,22.81,22.84,302300.0,12.1405,12.1618,12.1299,12.1458,302300.0
2008-02-21 15:30:00,22.85,22.86,22.74,22.74,423600.0,12.1511,12.1565,12.0927,12.0927,423600.0
2008-02-21 15:40:00,22.75,22.81,22.71,22.81,475600.0,12.098,12.1299,12.0767,12.1299,475600.0
2008-02-21 15:50:00,22.8,22.81,22.71,22.77,646400.0,12.1246,12.1299,12.0767,12.1086,646400.0
2008-02-22 09:30:00,22.81,23.0,22.68,22.98,339700.0,12.1299,12.2309,12.0607,12.2203,339700.0
2008-02-22 09:40:00,22.98,22.99,22.88,22.9,328700.0,12.2203,12.2256,12.1671,12.1777,328700.0
2008-02-22 09:50:00,22.9,22.92,22.85,22.87,213600.0,12.1777,12.1884,12.1511,12.1618,213600.0
2008-02-22 10:00:00,22.87,22.87,22.72,22.75,375800.0,12.1618,12.1618,12.082,12.098,375800.0
2008-02-22 10:10:00,22.75,22.76,22.63,22.64,255800.0,12.098,12.1033,12.0342,12.0395,255800.0
2008-02-22 10:20:00,22.65,22.67,22.6,22.63,394200.0,12.0448,12.0554,12.0182,12.0342,394200.0
2008-02-22 10:30:00,22.63,22.67,22.53,22.55,217900.0,12.0342,12.0554,11.981,11.9916,217900.0
2008-02-22 10:40:00,22.56,22.57,22.55,22.56,186100.0,11.9969,12.0022,11.9916,11.9969,186100.0
2008-02-22 10:50:00,22.56,22.57,22.54,22.54,262400.0,11.9969,12.0022,11.9863,11.9863,262400.0
2008-02-22 11:00:00,22.55,22.55,22.5,22.52,173200.0,11.9916,11.9916,11.965,11.9757,173200.0
2008-02-22 11:10:00,22.52,22.53,22.51,22.52,186100.0,11.9757,11.981,11.9703,11.9757,186100.0
2008-02-22 11:20:00,22.51,22.53,22.51,22.52,160400.0,11.9703,11.981,11.9703,11.9757,160400.0
2008-02-22 11:30:00,22.51,22.54,22.5,22.53,230300.0,11.9703,11.9863,11.965,11.981,230300.0
2008-02-22 11:40:00,22.52,22.53,22.47,22.48,185400.0,11.9757,11.981,11.9491,11.9544,185400.0
2008-02-22 11:50:00,22.48,22.49,22.47,22.48,110800.0,11.9544,11.9597,11.9491,11.9544,110800.0
2008-02-22 12:00:00,22.49,22.49,22.45,22.47,163900.0,11.9597,11.9597,11.9384,11.9491,163900.0
2008-02-22 12:10:00,22.47,22.47,22.43,22.43,109700.0,11.9491,11.9491,11.9278,11.9278,109700.0
2008-02-22 12:20:00,22.43,22.44,22.43,22.43,288700.0,11.9278,11.9331,11.9278,11.9278,288700.0
2008-02-22 12:30:00,22.44,22.52,22.4,22.44,554400.0,11.9331,11.9757,11.9118,11.9331,554400.0
2008-02-22 12:40:00,22.44,22.46,22.42,22.44,239500.0,11.9331,11.9438,11.9225,11.9331,239500.0
2008-02-22 12:50:00,22.44,22.47,22.42,22.45,561300.0,11.9331,11.9491,11.9225,11.9384,561300.0
2008-02-22 13:00:00,22.46,22.47,22.44,22.44,157600.0,11.9438,11.9491,11.9331,11.9331,157600.0
2008-02-22 13:10:00,22.44,22.47,22.44,22.46,110800.0,11.9331,11.9491,11.9331,11.9438,110800.0
2008-02-22 13:20:00,22.47,22.47,22.43,22.44,191900.0,11.9491,11.9491,11.9278,11.9331,191900.0
2008-02-22 13:30:00,22.44,22.44,22.41,22.43,209600.0,11.9331,11.9331,11.9172,11.9278,209600.0
2008-02-22 13:40:00,22.42,22.44,22.42,22.43,468000.0,11.9225,11.9331,11.9225,11.9278,468000.0
2008-02-22 13:50:00,22.42,22.45,22.42,22.44,149700.0,11.9225,11.9384,11.9225,11.9331,149700.0
2008-02-22 14:00:00,22.44,22.45,22.42,22.43,178900.0,11.9331,11.9384,11.9225,11.9278,178900.0
2008-02-22 14:10:00,22.43,22.44,22.42,22.43,177300.0,11.9278,11.9331,11.9225,11.9278,177300.0
2008-02-22 14:20:00,22.43,22.44,22.38,22.38,744200.0,11.9278,11.9331,11.9012,11.9012,744200.0
2008-02-22 14:30:00,22.38,22.38,22.32,22.34,473500.0,11.9012,11.9012,11.8693,11.8799,473500.0
2008-02-22 14:40:00,22.34,22.35,22.28,22.3,848700.0,11.8799,11.8853,11.848,11.8587,848700.0
2008-02-22 14:50:00,22.3,22.31,22.21,22.23,1597400.0,11.8587,11.864,11.8108,11.8214,1597400.0
2008-02-22 15:00:00,22.23,22.24,22.14,22.19,1050600.0,11.8214,11.8268,11.7736,11.8002,1050600.0
2008-02-22 15:10:00,22.18,22.2,22.06,22.07,697400.0,11.7949,11.8055,11.731,11.7364,697400.0
2008-02-22 15:20:00,22.07,22.08,21.98,22.05,1474000.0,11.7364,11.7417,11.6885,11.7257,1474000.0
2008-02-22 15:30:00,22.05,22.45,22.04,22.42,1259000.0,11.7257,11.9384,11.7204,11.9225,1259000.0
2008-02-22 15:40:00,22.41,22.47,22.37,22.46,781500.0,11.9172,11.9491,11.8959,11.9438,781500.0
2008-02-22 15:50:00,22.47,22.55,22.4,22.55,1001600.0,11.9491,11.9916,11.9118,11.9916,1001600.0
2008-02-25 09:30:00,22.45,22.72,22.45,22.62,373000.0,11.9384,12.082,11.9384,12.0288,373000.0
2008-02-25 09:40:00,22.63,22.78,22.63,22.77,259300.0,12.0342,12.1139,12.0342,12.1086,259300.0
2008-02-25 09:50:00,22.78,22.8,22.75,22.79,181300.0,12.1139,12.1246,12.098,12.1192,181300.0
2008-02-25 10:00:00,22.8,22.88,22.72,22.84,382400.0,12.1246,12.1671,12.082,12.1458,382400.0
2008-02-25 10:10:00,22.83,22.88,22.82,22.84,204800.0,12.1405,12.1671,12.1352,12.1458,204800.0
2008-02-25 10:20:00,22.83,22.9,22.8,22.83,266700.0,12.1405,12.1777,12.1246,12.1405,266700.0
2008-02-25 10:30:00,22.82,22.83,22.78,22.78,140900.0,12.1352,12.1405,12.1139,12.1139,140900.0
2008-02-25 10:40:00,22.78,22.86,22.77,22.85,148500.0,12.1139,12.1565,12.1086,12.1511,148500.0
2008-02-25 10:50:00,22.85,22.86,22.83,22.84,132800.0,12.1511,12.1565,12.1405,12.1458,132800.0
2008-02-25 11:00:00,22.84,22.85,22.83,22.84,117000.0,12.1458,12.1511,12.1405,12.1458,117000.0
2008-02-25 11:10:00,22.84,22.9,22.83,22.89,167700.0,12.1458,12.1777,12.1405,12.1724,167700.0
2008-02-25 11:20:00,22.9,22.93,22.89,22.9,226800.0,12.1777,12.1937,12.1724,12.1777,226800.0
2008-02-25 11:30:00,22.9,22.91,22.87,22.87,168800.0,12.1777,12.1831,12.1618,12.1618,168800.0
2008-02-25 11:40:00,22.88,22.93,22.87,22.9,135700.0,12.1671,12.1937,12.1618,12.1777,135700.0
2008-02-25 11:50:00,22.9,22.93,22.84,22.84,141900.0,12.1777,12.1937,12.1458,12.1458,141900.0
2008-02-25 12:00:00,22.84,22.86,22.82,22.85,145400.0,12.1458,12.1565,12.1352,12.1511,145400.0
2008-02-25 12:10:00,22.85,22.87,22.78,22.78,474000.0,12.1511,12.1618,12.1139,12.1139,474000.0
2008-02-25 12:20:00,22.79,22.8,22.75,22.77,165000.0,12.1192,12.1246,12.098,12.1086,165000.0
2008-02-25 12:30:00,22.77,22.81,22.76,22.81,85700.0,12.1086,12.1299,12.1033,12.1299,85700.0
2008-02-25 12:40:00,22.81,22.84,22.81,22.83,87500.0,12.1299,12.1458,12.1299,12.1405,87500.0
2008-02-25 12:50:00,22.83,22.84,22.82,22.83,71600.0,12.1405,12.1458,12.1352,12.1405,71600.0
2008-02-25 13:00:00,22.84,22.9,22.82,22.88,149500.0,12.1458,12.1777,12.1352,12.1671,149500.0
2008-02-25 13:10:00,22.88,22.88,22.85,22.86,230000.0,12.1671,12.1671,12.1511,12.1565,230000.0
2008-02-25 13:20:00,22.85,22.86,22.84,22.84,105000.0,12.1511,12.1565,12.1458,12.1458,105000.0
2008-02-25 13:30:00,22.84,22.85,22.78,22.8,156500.0,12.1458,12.1511,12.1139,12.1246,156500.0
2008-02-25 13:40:00,22.8,22.85,22.8,22.85,62600.0,12.1246,12.1511,12.1246,12.1511,62600.0
2008-02-25 13:50:00,22.85,22.92,22.84,22.9,126200.0,12.1511,12.1884,12.1458,12.1777,126200.0
2008-02-25 14:00:00,22.9,22.92,22.89,22.92,128100.0,12.1777,12.1884,12.1724,12.1884,128100.0
2008-02-25 14:10:00,22.92,22.96,22.91,22.94,187100.0,12.1884,12.2096,12.1831,12.199,187100.0
2008-02-25 14:20:00,22.95,23.14,22.91,23.11,597800.0,12.2043,12.3054,12.1831,12.2894,597800.0
2008-02-25 14:30:00,23.12,23.13,23.02,23.05,430100.0,12.2947,12.3,12.2415,12.2575,430100.0
2008-02-25 14:40:00,23.04,23.05,22.88,22.95,633200.0,12.2522,12.2575,12.1671,12.2043,633200.0
2008-02-25 14:50:00,22.94,23.0,22.91,23.0,452700.0,12.199,12.2309,12.1831,12.2309,452700.0
2008-02-25 15:00:00,23.0,23.02,22.97,22.98,366700.0,12.2309,12.2415,12.215,12.2203,366700.0
2008-02-25 15:10:00,22.97,23.01,22.97,23.01,289100.0,12.215,12.2362,12.215,12.2362,289100.0
2008-02-25 15:20:00,23.0,23.07,23.0,23.07,227700.0,12.2309,12.2681,12.2309,12.2681,227700.0
2008-02-25 15:30:00,23.06,23.16,23.04,23.15,451300.0,12.2628,12.316,12.2522,12.3107,451300.0
2008-02-25 15:40:00,23.16,23.21,23.14,23.15,689100.0,12.316,12.3426,12.3054,12.3107,689100.0
2008-02-25 15:50:00,23.14,23.2,23.14,23.16,1063900.0,12.3054,12.3373,12.3054,12.316,1063900.0
2008-02-26 09:30:00,23.03,23.09,22.97,23.08,454900.0,12.2469,12.2788,12.215,12.2735,454900.0
2008-02-26 09:40:00,23.08,23.12,23.04,23.08,171200.0,12.2735,12.2947,12.2522,12.2735,171200.0
2008-02-26 09:50:00,23.07,23.1,23.03,23.08,164400.0,12.2681,12.2841,12.2469,12.2735,164400.0
2008-02-26 10:00:00,23.08,23.1,23.02,23.1,223200.0,12.2735,12.2841,12.2415,12.2841,223200.0
2008-02-26 10:10:00,23.1,23.13,23.09,23.09,193200.0,12.2841,12.3,12.2788,12.2788,193200.0
2008-02-26 10:20:00,23.09,23.1,23.06,23.08,108600.0,12.2788,12.2841,12.2628,12.2735,108600.0
2008-02-26 10:30:00,23.08,23.09,23.04,23.04,158200.0,12.2735,12.2788,12.2522,12.2522,158200.0
2008-02-26 10:40:00,23.04,23.05,23.02,23.03,143700.0,12.2522,12.2575,12.2415,12.2469,143700.0
2008-02-26 10:50:00,23.02,23.12,23.01,23.09,237800.0,12.2415,12.2947,12.2362,12.2788,237800.0
2008-02-26 11:00:00,23.09,23.16,23.08,23.12,214700.0,12.2788,12.316,12.2735,12.2947,214700.0
2008-02-26 11:10:00,23.12,23.14,23.1,23.14,293400.0,12.2947,12.3054,12.2841,12.3054,293400.0
2008-02-26 11:20:00,23.14,23.22,23.14,23.21,208200.0,12.3054,12.3479,12.3054,12.3426,208200.0
2008-02-26 11:30:00,23.21,23.25,23.2,23.24,156300.0,12.3426,12.3639,12.3373,12.3585,156300.0
2008-02-26 11:40:00,23.24,23.25,23.22,23.23,149300.0,12.3585,12.3639,12.3479,12.3532,149300.0
2008-02-26 11:50:00,23.24,23.29,23.23,23.28,222700.0,12.3585,12.3851,12.3532,12.3798,222700.0
2008-02-26 12:00:00,23.28,23.28,23.26,23.27,118600.0,12.3798,12.3798,12.3692,12.3745,118600.0
2008-02-26 12:10:00,23.26,23.3,23.26,23.29,204800.0,12.3692,12.3904,12.3692,12.3851,204800.0
2008-02-26 12:20:00,23.29,23.4,23.29,23.38,230800.0,12.3851,12.4436,12.3851,12.433,230800.0
2008-02-26 12:30:00,23.39,23.39,23.34,23.35,164900.0,12.4383,12.4383,12.4117,12.417,164900.0
2008-02-26 12:40:00,23.35,23.37,23.31,23.35,274100.0,12.417,12.4277,12.3958,12.417,274100.0
2008-02-26 12:50:00,23.35,23.4,23.35,23.39,187800.0,12.417,12.4436,12.417,12.4383,187800.0
2008-02-26 13:00:00,23.4,23.44,23.39,23.41,349100.0,12.4436,12.4649,12.4383,12.4489,349100.0
2008-02-26 13:10:00,23.41,23.41,23.38,23.39,168100.0,12.4489,12.4489,12.433,12.4383,168100.0
2008-02-26 13:20:00,23.4,23.41,23.39,23.4,314400.0,12.4436,12.4489,12.4383,12.4436,314400.0
2008-02-26 13:30:00,23.41,23.41,23.37,23.4,177600.0,12.4489,12.4489,12.4277,12.4436,177600.0
2008-02-26 13:40:00,23.41,23.42,23.39,23.4,202500.0,12.4489,12.4543,12.4383,12.4436,202500.0
2008-02-26 13:50:00,23.4,23.41,23.37,23.39,146400.0,12.4436,12.4489,12.4277,12.4383,146400.0
2008-02-26 14:00:00,23.4,23.43,23.39,23.43,288800.0,12.4436,12.4596,12.4383,12.4596,288800.0
2008-02-26 14:10:00,23.43,23.45,23.42,23.45,360100.0,12.4596,12.4702,12.4543,12.4702,360100.0
2008-02-26 14:20:00,23.45,23.45,23.44,23.44,144900.0,12.4702,12.4702,12.4649,12.4649,144900.0
2008-02-26 14:30:00,23.44,23.46,23.41,23.41,214800.0,12.4649,12.4755,12.4489,12.4489,214800.0
2008-02-26 14:40:00,23.42,23.45,23.4,23.43,242200.0,12.4543,12.4702,12.4436,12.4596,242200.0
2008-02-26 14:50:00,23.43,23.49,23.43,23.48,406900.0,12.4596,12.4915,12.4596,12.4862,406900.0
2008-02-26 15:00:00,23.47,23.48,23.36,23.37,632600.0,12.4808,12.4862,12.4224,12.4277,632600.0
2008-02-26 15:10:00,23.36,23.38,23.32,23.33,301400.0,12.4224,12.433,12.4011,12.4064,301400.0
2008-02-26 15:20:00,23.33,23.37,23.31,23.36,299000.0,12.4064,12.4277,12.3958,12.4224,299000.0
2008-02-26 15:30:00,23.37,23.42,23.35,23.37,483000.0,12.4277,12.4543,12.417,12.4277,483000.0
2008-02-26 15:40:00,23.37,23.4,23.36,23.37,415300.0,12.4277,12.4436,12.4224,12.4277,415300.0
2008-02-26 15:50:00,23.37,23.41,23.33,23.39,855200.0,12.4277,12.4489,12.4064,12.4383,855200.0
2008-02-27 09:30:00,23.22,23.42,23.2,23.39,275800.0,12.3479,12.4543,12.3373,12.4383,275800.0
2008-02-27 09:40:00,23.4,23.43,23.33,23.34,138700.0,12.4436,12.4596,12.4064,12.4117,138700.0
2008-02-27 09:50:00,23.34,23.34,23.31,23.31,94900.0,12.4117,12.4117,12.3958,12.3958,94900.0
2008-02-27 10:00:00,23.32,23.33,23.25,23.31,254300.0,12.4011,12.4064,12.3639,12.3958,254300.0
2008-02-27 10:10:00,23.32,23.35,23.31,23.34,165100.0,12.4011,12.417,12.3958,12.4117,165100.0
2008-02-27 10:20:00,23.34,23.34,23.23,23.23,148800.0,12.4117,12.4117,12.3532,12.3532,148800.0
2008-02-27 10:30:00,23.23,23.24,23.21,23.22,147300.0,12.3532,12.3585,12.3426,12.3479,147300.0
2008-02-27 10:40:00,23.23,23.43,23.22,23.42,234000.0,12.3532,12.4596,12.3479,12.4543,234000.0
2008-02-27 10:50:00,23.41,23.42,23.35,23.36,200100.0,12.4489,12.4543,12.417,12.4224,200100.0
2008-02-27 11:00:00,23.36,23.36,23.33,23.33,120300.0,12.4224,12.4224,12.4064,12.4064,120300.0
2008-02-27 11:10:00,23.33,23.35,23.31,23.35,176300.0,12.4064,12.417,12.3958,12.417,176300.0
2008-02-27 11:20:00,23.34,23.42,23.34,23.4,208300.0,12.4117,12.4543,12.4117,12.4436,208300.0
2008-02-27 11:30:00,23.4,23.41,23.39,23.41,75200.0,12.4436,12.4489,12.4383,12.4489,75200.0
2008-02-27 11:40:00,23.41,23.43,23.4,23.43,154700.0,12.4489,12.4596,12.4436,12.4596,154700.0
2008-02-27 11:50:00,23.42,23.44,23.38,23.38,113400.0,12.4543,12.4649,12.433,12.433,113400.0
2008-02-27 12:00:00,23.37,23.38,23.33,23.35,70700.0,12.4277,12.433,12.4064,12.417,70700.0
2008-02-27 12:10:00,23.35,23.38,23.33,23.34,86200.0,12.417,12.433,12.4064,12.4117,86200.0
2008-02-27 12:20:00,23.34,23.34,23.25,23.27,142500.0,12.4117,12.4117,12.3639,12.3745,142500.0
2008-02-27 12:30:00,23.27,23.29,23.26,23.28,53100.0,12.3745,12.3851,12.3692,12.3798,53100.0
2008-02-27 12:40:00,23.29,23.34,23.28,23.34,98900.0,12.3851,12.4117,12.3798,12.4117,98900.0
2008-02-27 12:50:00,23.34,23.37,23.33,23.34,128400.0,12.4117,12.4277,12.4064,12.4117,128400.0
2008-02-27 13:00:00,23.33,23.34,23.32,23.33,60400.0,12.4064,12.4117,12.4011,12.4064,60400.0
2008-02-27 13:10:00,23.32,23.33,23.3,23.31,115100.0,12.4011,12.4064,12.3904,12.3958,115100.0
2008-02-27 13:20:00,23.3,23.31,23.29,23.3,60200.0,12.3904,12.3958,12.3851,12.3904,60200.0
2008-02-27 13:30:00,23.29,23.32,23.27,23.27,127300.0,12.3851,12.4011,12.3745,12.3745,127300.0
2008-02-27 13:40:00,23.27,23.31,23.27,23.31,113100.0,12.3745,12.3958,12.3745,12.3958,113100.0
2008-02-27 13:50:00,23.31,23.33,23.29,23.3,204000.0,12.3958,12.4064,12.3851,12.3904,204000.0
2008-02-27 14:00:00,23.29,23.3,23.24,23.26,129100.0,12.3851,12.3904,12.3585,12.3692,129100.0
2008-02-27 14:10:00,23.26,23.26,23.21,23.22,132900.0,12.3692,12.3692,12.3426,12.3479,132900.0
2008-02-27 14:20:00,23.21,23.22,23.17,23.18,211100.0,12.3426,12.3479,12.3213,12.3266,211100.0
2008-02-27 14:30:00,23.17,23.19,23.1,23.16,229000.0,12.3213,12.332,12.2841,12.316,229000.0
2008-02-27 14:40:00,23.16,23.28,23.16,23.25,175100.0,12.316,12.3798,12.316,12.3639,175100.0
2008-02-27 14:50:00,23.25,23.27,23.21,23.27,169100.0,12.3639,12.3745,12.3426,12.3745,169100.0
2008-02-27 15:00:00,23.26,23.27,23.19,23.19,154300.0,12.3692,12.3745,12.332,12.332,154300.0
2008-02-27 15:10:00,23.2,23.2,23.18,23.2,166800.0,12.3373,12.3373,12.3266,12.3373,166800.0
2008-02-27 15:20:00,23.2,23.22,23.17,23.2,235700.0,12.3373,12.3479,12.3213,12.3373,235700.0
2008-02-27 15:30:00,23.21,23.22,23.19,23.22,225500.0,12.3426,12.3479,12.332,12.3479,225500.0
2008-02-27 15:40:00,23.22,23.22,23.12,23.18,375700.0,12.3479,12.3479,12.2947,12.3266,375700.0
2008-02-27 15:50:00,23.18,23.22,23.16,23.17,758900.0,12.3266,12.3479,12.316,12.3213,758900.0
2008-02-28 09:30:00,23.08,23.12,22.81,22.92,443600.0,12.2735,12.2947,12.1299,12.1884,443600.0
2008-02-28 09:40:00,22.93,22.99,22.9,22.97,333500.0,12.1937,12.2256,12.1777,12.215,333500.0
2008-02-28 09:50:00,22.97,23.14,22.96,23.01,362000.0,12.215,12.3054,12.2096,12.2362,362000.0
2008-02-28 10:00:00,23.01,23.05,23.0,23.01,214800.0,12.2362,12.2575,12.2309,12.2362,214800.0
2008-02-28 10:10:00,23.01,23.03,23.0,23.0,201100.0,12.2362,12.2469,12.2309,12.2309,201100.0
2008-02-28 10:20:00,23.0,23.03,22.98,23.02,282600.0,12.2309,12.2469,12.2203,12.2415,282600.0
2008-02-28 10:30:00,23.01,23.02,22.97,23.0,217500.0,12.2362,12.2415,12.215,12.2309,217500.0
2008-02-28 10:40:00,23.0,23.07,23.0,23.04,194600.0,12.2309,12.2681,12.2309,12.2522,194600.0
2008-02-28 10:50:00,23.04,23.05,23.01,23.01,178900.0,12.2522,12.2575,12.2362,12.2362,178900.0
2008-02-28 11:00:00,23.01,23.02,22.93,23.0,352400.0,12.2362,12.2415,12.1937,12.2309,352400.0
2008-02-28 11:10:00,22.99,23.03,22.99,23.02,193000.0,12.2256,12.2469,12.2256,12.2415,193000.0
2008-02-28 11:20:00,23.01,23.04,23.0,23.02,153600.0,12.2362,12.2522,12.2309,12.2415,153600.0
2008-02-28 11:30:00,23.02,23.02,22.98,23.0,202400.0,12.2415,12.2415,12.2203,12.2309,202400.0
2008-02-28 11:40:00,23.0,23.0,22.93,22.95,282600.0,12.2309,12.2309,12.1937,12.2043,282600.0
2008-02-28 11:50:00,22.94,22.95,22.93,22.94,109600.0,12.199,12.2043,12.1937,12.199,109600.0
2008-02-28 12:00:00,22.94,22.95,22.88,22.88,205100.0,12.199,12.2043,12.1671,12.1671,205100.0
2008-02-28 12:10:00,22.88,22.89,22.85,22.87,137200.0,12.1671,12.1724,12.1511,12.1618,137200.0
2008-02-28 12:20:00,22.87,22.89,22.86,22.87,115400.0,12.1618,12.1724,12.1565,12.1618,115400.0
2008-02-28 12:30:00,22.86,22.87,22.85,22.86,121000.0,12.1565,12.1618,12.1511,12.1565,121000.0
2008-02-28 12:40:00,22.86,22.88,22.85,22.86,180800.0,12.1565,12.1671,12.1511,12.1565,180800.0
2008-02-28 12:50:00,22.86,22.92,22.85,22.9,204200.0,12.1565,12.1884,12.1511,12.1777,204200.0
2008-02-28 13:00:00,22.9,22.96,22.88,22.95,164400.0,12.1777,12.2096,12.1671,12.2043,164400.0
2008-02-28 13:10:00,22.96,22.98,22.92,22.94,199200.0,12.2096,12.2203,12.1884,12.199,199200.0
2008-02-28 13:20:00,22.94,22.95,22.89,22.9,182900.0,12.199,12.2043,12.1724,12.1777,182900.0
2008-02-28 13:30:00,22.9,22.92,22.88,22.9,172200.0,12.1777,12.1884,12.1671,12.1777,172200.0
2008-02-28 13:40:00,22.89,22.92,22.87,22.92,108100.0,12.1724,12.1884,12.1618,12.1884,108100.0
2008-02-28 13:50:00,22.92,22.94,22.91,22.94,108400.0,12.1884,12.199,12.1831,12.199,108400.0
2008-02-28 14:00:00,22.93,22.93,22.89,22.9,329000.0,12.1937,12.1937,12.1724,12.1777,329000.0
2008-02-28 14:10:00,22.9,22.93,22.89,22.91,471600.0,12.1777,12.1937,12.1724,12.1831,471600.0
2008-02-28 14:20:00,22.91,22.97,22.9,22.96,376500.0,12.1831,12.215,12.1777,12.2096,376500.0
2008-02-28 14:30:00,22.96,22.98,22.95,22.96,133000.0,12.2096,12.2203,12.2043,12.2096,133000.0
2008-02-28 14:40:00,22.96,23.0,22.93,22.97,232500.0,12.2096,12.2309,12.1937,12.215,232500.0
2008-02-28 14:50:00,22.97,23.0,22.97,23.0,300000.0,12.215,12.2309,12.215,12.2309,300000.0
2008-02-28 15:00:00,23.0,23.0,22.93,22.94,192100.0,12.2309,12.2309,12.1937,12.199,192100.0
2008-02-28 15:10:00,22.94,22.94,22.86,22.9,337100.0,12.199,12.199,12.1565,12.1777,337100.0
2008-02-28 15:20:00,22.9,22.9,22.86,22.88,210800.0,12.1777,12.1777,12.1565,12.1671,210800.0
2008-02-28 15:30:00,22.87,22.89,22.86,22.89,255200.0,12.1618,12.1724,12.1565,12.1724,255200.0
2008-02-28 15:40:00,22.89,22.91,22.86,22.88,578500.0,12.1724,12.1831,12.1565,12.1671,578500.0
2008-02-28 15:50:00,22.88,22.92,22.86,22.88,831800.0,12.1671,12.1884,12.1565,12.1671,831800.0
2008-02-29 09:30:00,22.98,22.98,22.76,22.79,535500.0,12.2203,12.2203,12.1033,12.1192,535500.0
2008-02-29 09:40:00,22.79,22.85,22.73,22.75,469700.0,12.1192,12.1511,12.0873,12.098,469700.0
2008-02-29 09:50:00,22.75,22.76,22.67,22.72,333700.0,12.098,12.1033,12.0554,12.082,333700.0
2008-02-29 10:00:00,22.72,22.74,22.69,22.71,333200.0,12.082,12.0927,12.0661,12.0767,333200.0
2008-02-29 10:10:00,22.7,22.7,22.62,22.62,347100.0,12.0714,12.0714,12.0288,12.0288,347100.0
2008-02-29 10:20:00,22.61,22.69,22.61,22.69,370100.0,12.0235,12.0661,12.0235,12.0661,370100.0
2008-02-29 10:30:00,22.69,22.69,22.61,22.61,156200.0,12.0661,12.0661,12.0235,12.0235,156200.0
2008-02-29 10:40:00,22.61,22.62,22.56,22.62,224600.0,12.0235,12.0288,11.9969,12.0288,224600.0
2008-02-29 10:50:00,22.62,22.66,22.61,22.64,157800.0,12.0288,12.0501,12.0235,12.0395,157800.0
2008-02-29 11:00:00,22.65,22.77,22.64,22.75,408600.0,12.0448,12.1086,12.0395,12.098,408600.0
2008-02-29 11:10:00,22.76,22.76,22.73,22.76,132100.0,12.1033,12.1033,12.0873,12.1033,132100.0
2008-02-29 11:20:00,22.76,22.77,22.71,22.71,244400.0,12.1033,12.1086,12.0767,12.0767,244400.0
2008-02-29 11:30:00,22.71,22.75,22.7,22.73,195200.0,12.0767,12.098,12.0714,12.0873,195200.0
2008-02-29 11:40:00,22.73,22.85,22.73,22.81,420700.0,12.0873,12.1511,12.0873,12.1299,420700.0
2008-02-29 11:50:00,22.81,22.84,22.79,22.83,235300.0,12.1299,12.1458,12.1192,12.1405,235300.0
2008-02-29 12:00:00,22.83,22.84,22.8,22.82,202800.0,12.1405,12.1458,12.1246,12.1352,202800.0
2008-02-29 12:10:00,22.82,22.86,22.82,22.85,241900.0,12.1352,12.1565,12.1352,12.1511,241900.0
2008-02-29 12:20:00,22.84,22.92,22.83,22.88,210300.0,12.1458,12.1884,12.1405,12.1671,210300.0
2008-02-29 12:30:00,22.88,22.89,22.81,22.81,277200.0,12.1671,12.1724,12.1299,12.1299,277200.0
2008-02-29 12:40:00,22.8,22.81,22.77,22.77,107000.0,12.1246,12.1299,12.1086,12.1086,107000.0
2008-02-29 12:50:00,22.78,22.81,22.76,22.8,129800.0,12.1139,12.1299,12.1033,12.1246,129800.0
2008-02-29 13:00:00,22.8,22.82,22.78,22.79,155900.0,12.1246,12.1352,12.1139,12.1192,155900.0
2008-02-29 13:10:00,22.79,22.8,22.76,22.77,121500.0,12.1192,12.1246,12.1033,12.1086,121500.0
2008-02-29 13:20:00,22.77,22.8,22.77,22.78,164000.0,12.1086,12.1246,12.1086,12.1139,164000.0
2008-02-29 13:30:00,22.78,22.79,22.72,22.72,279800.0,12.1139,12.1192,12.082,12.082,279800.0
2008-02-29 13:40:00,22.73,22.78,22.72,22.75,235900.0,12.0873,12.1139,12.082,12.098,235900.0
2008-02-29 13:50:00,22.76,22.77,22.75,22.76,124300.0,12.1033,12.1086,12.098,12.1033,124300.0
2008-02-29 14:00:00,22.75,22.76,22.68,22.7,414600.0,12.098,12.1033,12.0607,12.0714,414600.0
2008-02-29 14:10:00,22.7,22.72,22.64,22.66,388900.0,12.0714,12.082,12.0395,12.0501,388900.0
2008-02-29 14:20:00,22.65,22.66,22.6,22.62,272800.0,12.0448,12.0501,12.0182,12.0288,272800.0
2008-02-29 14:30:00,22.62,22.63,22.6,22.61,225100.0,12.0288,12.0342,12.0182,12.0235,225100.0
2008-02-29 14:40:00,22.61,22.66,22.59,22.66,500600.0,12.0235,12.0501,12.0129,12.0501,500600.0
2008-02-29 14:50:00,22.66,22.67,22.63,22.63,209200.0,12.0501,12.0554,12.0342,12.0342,209200.0
2008-02-29 15:00:00,22.63,22.66,22.61,22.65,283700.0,12.0342,12.0501,12.0235,12.0448,283700.0
2008-02-29 15:10:00,22.65,22.66,22.62,22.62,265600.0,12.0448,12.0501,12.0288,12.0288,265600.0
2008-02-29 15:20:00,22.63,22.68,22.61,22.65,314200.0,12.0342,12.0607,12.0235,12.0448,314200.0
2008-02-29 15:30:00,22.65,22.69,22.64,22.66,629400.0,12.0448,12.0661,12.0395,12.0501,629400.0
2008-02-29 15:40:00,22.66,22.67,22.6,22.61,854600.0,12.0501,12.0554,12.0182,12.0235,854600.0
2008-02-29 15:50:00,22.6,22.7,22.56,22.64,1660700.0,12.0182,12.0714,11.9969,12.0395,1660700.0
2008-03-03 09:30:00,22.65,22.65,22.21,22.45,719600.0,12.0448,12.0448,11.8108,11.9384,719600.0
2008-03-03 09:40:00,22.45,22.46,22.26,22.38,610100.0,11.9384,11.9438,11.8374,11.9012,610100.0
2008-03-03 09:50:00,22.39,22.44,22.36,22.41,277300.0,11.9065,11.9331,11.8906,11.9172,277300.0
2008-03-03 10:00:00,22.4,22.56,22.39,22.5,450300.0,11.9118,11.9969,11.9065,11.965,450300.0
2008-03-03 10:10:00,22.51,22.55,22.49,22.5,270500.0,11.9703,11.9916,11.9597,11.965,270500.0
2008-03-03 10:20:00,22.51,22.52,22.46,22.49,222000.0,11.9703,11.9757,11.9438,11.9597,222000.0
2008-03-03 10:30:00,22.49,22.49,22.42,22.44,150500.0,11.9597,11.9597,11.9225,11.9331,150500.0
2008-03-03 10:40:00,22.44,22.44,22.3,22.32,396200.0,11.9331,11.9331,11.8587,11.8693,396200.0
2008-03-03 10:50:00,22.32,22.34,22.28,22.28,255800.0,11.8693,11.8799,11.848,11.848,255800.0
2008-03-03 11:00:00,22.28,22.29,22.25,22.27,190400.0,11.848,11.8534,11.8321,11.8427,190400.0
2008-03-03 11:10:00,22.27,22.29,22.25,22.25,347500.0,11.8427,11.8534,11.8321,11.8321,347500.0
2008-03-03 11:20:00,22.25,22.32,22.25,22.31,139700.0,11.8321,11.8693,11.8321,11.864,139700.0
2008-03-03 11:30:00,22.31,22.36,22.31,22.32,266300.0,11.864,11.8906,11.864,11.8693,266300.0
2008-03-03 11:40:00,22.32,22.33,22.27,22.29,170300.0,11.8693,11.8746,11.8427,11.8534,170300.0
2008-03-03 11:50:00,22.29,22.44,22.28,22.43,223000.0,11.8534,11.9331,11.848,11.9278,223000.0
2008-03-03 12:00:00,22.44,22.46,22.43,22.46,142400.0,11.9331,11.9438,11.9278,11.9438,142400.0
2008-03-03 12:10:00,22.45,22.48,22.42,22.48,142400.0,11.9384,11.9544,11.9225,11.9544,142400.0
2008-03-03 12:20:00,22.48,22.52,22.47,22.48,291200.0,11.9544,11.9757,11.9491,11.9544,291200.0
2008-03-03 12:30:00,22.48,22.52,22.48,22.5,150400.0,11.9544,11.9757,11.9544,11.965,150400.0
2008-03-03 12:40:00,22.5,22.52,22.47,22.47,109100.0,11.965,11.9757,11.9491,11.9491,109100.0
2008-03-03 12:50:00,22.47,22.49,22.45,22.48,154300.0,11.9491,11.9597,11.9384,11.9544,154300.0
2008-03-03 13:00:00,22.49,22.53,22.48,22.52,137800.0,11.9597,11.981,11.9544,11.9757,137800.0
2008-03-03 13:10:00,22.51,22.52,22.4,22.41,281100.0,11.9703,11.9757,11.9118,11.9172,281100.0
2008-03-03 13:20:00,22.4,22.48,22.4,22.46,132700.0,11.9118,11.9544,11.9118,11.9438,132700.0
2008-03-03 13:30:00,22.45,22.45,22.41,22.42,146200.0,11.9384,11.9384,11.9172,11.9225,146200.0
2008-03-03 13:40:00,22.43,22.44,22.39,22.42,180300.0,11.9278,11.9331,11.9065,11.9225,180300.0
2008-03-03 13:50:00,22.42,22.43,22.39,22.39,140400.0,11.9225,11.9278,11.9065,11.9065,140400.0
2008-03-03 14:00:00,22.39,22.4,22.34,22.35,153000.0,11.9065,11.9118,11.8799,11.8853,153000.0
2008-03-03 14:10:00,22.34,22.37,22.34,22.36,198500.0,11.8799,11.8959,11.8799,11.8906,198500.0
2008-03-03 14:20:00,22.36,22.36,22.33,22.33,192000.0,11.8906,11.8906,11.8746,11.8746,192000.0
2008-03-03 14:30:00,22.33,22.35,22.31,22.32,176400.0,11.8746,11.8853,11.864,11.8693,176400.0
2008-03-03 14:40:00,22.31,22.34,22.29,22.3,313600.0,11.864,11.8799,11.8534,11.8587,313600.0
2008-03-03 14:50:00,22.29,22.3,22.27,22.3,233400.0,11.8534,11.8587,11.8427,11.8587,233400.0
2008-03-03 15:00:00,22.3,22.31,22.25,22.27,223500.0,11.8587,11.864,11.8321,11.8427,223500.0
2008-03-03 15:10:00,22.27,22.35,22.25,22.35,243900.0,11.8427,11.8853,11.8321,11.8853,243900.0
2008-03-03 15:20:00,22.35,22.39,22.32,22.37,387200.0,11.8853,11.9065,11.8693,11.8959,387200.0
2008-03-03 15:30:00,22.37,22.39,22.36,22.39,319800.0,11.8959,11.9065,11.8906,11.9065,319800.0
2008-03-03 15:40:00,22.38,22.4,22.35,22.38,473300.0,11.9012,11.9118,11.8853,11.9012,473300.0
2008-03-03 15:50:00,22.38,22.45,22.36,22.42,690300.0,11.9012,11.9384,11.8906,11.9225,690300.0
2008-03-04 09:30:00,22.23,22.23,22.14,22.18,296100.0,11.8214,11.8214,11.7736,11.7949,296100.0
2008-03-04 09:40:00,22.19,22.21,22.15,22.15,304000.0,11.8002,11.8108,11.7789,11.7789,304000.0
2008-03-04 09:50:00,22.16,22.17,22.13,22.16,346900.0,11.7842,11.7895,11.7683,11.7842,346900.0
2008-03-04 10:00:00,22.16,22.17,22.13,22.13,228600.0,11.7842,11.7895,11.7683,11.7683,228600.0
2008-03-04 10:10:00,22.13,22.2,22.13,22.16,197000.0,11.7683,11.8055,11.7683,11.7842,197000.0
2008-03-04 10:20:00,22.17,22.2,22.16,22.16,259000.0,11.7895,11.8055,11.7842,11.7842,259000.0
2008-03-04 10:30:00,22.17,22.17,22.12,22.12,186500.0,11.7895,11.7895,11.7629,11.7629,186500.0
2008-03-04 10:40:00,22.13,22.15,22.1,22.13,254200.0,11.7683,11.7789,11.7523,11.7683,254200.0
2008-03-04 10:50:00,22.13,22.17,22.13,22.16,278800.0,11.7683,11.7895,11.7683,11.7842,278800.0
2008-03-04 11:00:00,22.15,22.16,22.08,22.09,418800.0,11.7789,11.7842,11.7417,11.747,418800.0
2008-03-04 11:10:00,22.1,22.1,22.03,22.09,454700.0,11.7523,11.7523,11.7151,11.747,454700.0
2008-03-04 11:20:00,22.08,22.12,22.08,22.11,284400.0,11.7417,11.7629,11.7417,11.7576,284400.0
2008-03-04 11:30:00,22.1,22.15,22.1,22.14,320900.0,11.7523,11.7789,11.7523,11.7736,320900.0
2008-03-04 11:40:00,22.15,22.16,22.13,22.16,334900.0,11.7789,11.7842,11.7683,11.7842,334900.0
2008-03-04 11:50:00,22.16,22.16,22.1,22.11,379200.0,11.7842,11.7842,11.7523,11.7576,379200.0
2008-03-04 12:00:00,22.1,22.12,22.08,22.1,543600.0,11.7523,11.7629,11.7417,11.7523,543600.0
2008-03-04 12:10:00,22.1,22.11,22.04,22.05,289500.0,11.7523,11.7576,11.7204,11.7257,289500.0
2008-03-04 12:20:00,22.05,22.06,22.04,22.05,278500.0,11.7257,11.731,11.7204,11.7257,278500.0
2008-03-04 12:30:00,22.04,22.07,22.04,22.06,242800.0,11.7204,11.7364,11.7204,11.731,242800.0
2008-03-04 12:40:00,22.05,22.07,22.04,22.05,396600.0,11.7257,11.7364,11.7204,11.7257,396600.0
2008-03-04 12:50:00,22.05,22.06,22.02,22.03,286300.0,11.7257,11.731,11.7098,11.7151,286300.0
2008-03-04 13:00:00,22.03,22.04,22.0,22.03,406200.0,11.7151,11.7204,11.6991,11.7151,406200.0
2008-03-04 13:10:00,22.03,22.07,22.02,22.07,333800.0,11.7151,11.7364,11.7098,11.7364,333800.0
2008-03-04 13:20:00,22.07,22.1,22.07,22.08,260500.0,11.7364,11.7523,11.7364,11.7417,260500.0
2008-03-04 13:30:00,22.09,22.1,22.01,22.05,469500.0,11.747,11.7523,11.7045,11.7257,469500.0
2008-03-04 13:40:00,22.05,22.1,22.04,22.09,235800.0,11.7257,11.7523,11.7204,11.747,235800.0
2008-03-04 13:50:00,22.09,22.15,22.09,22.09,273200.0,11.747,11.7789,11.747,11.747,273200.0
2008-03-04 14:00:00,22.09,22.1,22.06,22.07,291100.0,11.747,11.7523,11.731,11.7364,291100.0
2008-03-04 14:10:00,22.07,22.11,22.06,22.11,315400.0,11.7364,11.7576,11.731,11.7576,315400.0
2008-03-04 14:20:00,22.11,22.13,22.06,22.1,412200.0,11.7576,11.7683,11.731,11.7523,412200.0
2008-03-04 14:30:00,22.09,22.14,22.09,22.14,216800.0,11.747,11.7736,11.747,11.7736,216800.0
2008-03-04 14:40:00,22.14,22.2,22.12,22.16,437400.0,11.7736,11.8055,11.7629,11.7842,437400.0
2008-03-04 14:50:00,22.16,22.17,22.09,22.13,405100.0,11.7842,11.7895,11.747,11.7683,405100.0
2008-03-04 15:00:00,22.13,22.24,22.09,22.21,555300.0,11.7683,11.8268,11.747,11.8108,555300.0
2008-03-04 15:10:00,22.22,22.24,22.14,22.19,650900.0,11.8161,11.8268,11.7736,11.8002,650900.0
2008-03-04 15:20:00,22.19,22.21,22.17,22.2,364800.0,11.8002,11.8108,11.7895,11.8055,364800.0
2008-03-04 15:30:00,22.19,22.24,22.17,22.19,578700.0,11.8002,11.8268,11.7895,11.8002,578700.0
2008-03-04 15:40:00,22.19,22.2,22.08,22.09,1101900.0,11.8002,11.8055,11.7417,11.747,1101900.0
2008-03-04 15:50:00,22.09,22.16,22.07,22.15,1546600.0,11.747,11.7842,11.7364,11.7789,1546600.0
2008-03-05 09:30:00,22.28,22.52,22.2,22.27,610300.0,11.848,11.9757,11.8055,11.8427,610300.0
2008-03-05 09:40:00,22.27,22.3,22.25,22.25,639100.0,11.8427,11.8587,11.8321,11.8321,639100.0
2008-03-05 09:50:00,22.25,22.26,22.18,22.18,313400.0,11.8321,11.8374,11.7949,11.7949,313400.0
2008-03-05 10:00:00,22.18,22.28,22.16,22.21,795300.0,11.7949,11.848,11.7842,11.8108,795300.0
2008-03-05 10:10:00,22.22,22.32,22.22,22.32,219600.0,11.8161,11.8693,11.8161,11.8693,219600.0
2008-03-05 10:20:00,22.32,22.38,22.27,22.36,640100.0,11.8693,11.9012,11.8427,11.8906,640100.0
2008-03-05 10:30:00,22.36,22.37,22.31,22.35,616200.0,11.8906,11.8959,11.864,11.8853,616200.0
2008-03-05 10:40:00,22.34,22.37,22.33,22.35,203000.0,11.8799,11.8959,11.8746,11.8853,203000.0
2008-03-05 10:50:00,22.34,22.47,22.34,22.4,438800.0,11.8799,11.9491,11.8799,11.9118,438800.0
2008-03-05 11:00:00,22.4,22.41,22.37,22.39,429900.0,11.9118,11.9172,11.8959,11.9065,429900.0
2008-03-05 11:10:00,22.4,22.43,22.37,22.43,487700.0,11.9118,11.9278,11.8959,11.9278,487700.0
2008-03-05 11:20:00,22.43,22.49,22.42,22.49,502700.0,11.9278,11.9597,11.9225,11.9597,502700.0
2008-03-05 11:30:00,22.49,22.51,22.42,22.42,254100.0,11.9597,11.9703,11.9225,11.9225,254100.0
2008-03-05 11:40:00,22.42,22.43,22.23,22.26,594600.0,11.9225,11.9278,11.8214,11.8374,594600.0
2008-03-05 11:50:00,22.25,22.3,22.22,22.22,634200.0,11.8321,11.8587,11.8161,11.8161,634200.0
2008-03-05 12:00:00,22.23,22.33,22.2,22.29,1210800.0,11.8214,11.8746,11.8055,11.8534,1210800.0
2008-03-05 12:10:00,22.29,22.37,22.27,22.28,531900.0,11.8534,11.8959,11.8427,11.848,531900.0
2008-03-05 12:20:00,22.27,22.28,22.12,22.14,478100.0,11.8427,11.848,11.7629,11.7736,478100.0
2008-03-05 12:30:00,22.14,22.16,22.06,22.07,588800.0,11.7736,11.7842,11.731,11.7364,588800.0
2008-03-05 12:40:00,22.06,22.17,22.04,22.14,520900.0,11.731,11.7895,11.7204,11.7736,520900.0
2008-03-05 12:50:00,22.13,22.22,22.13,22.22,188600.0,11.7683,11.8161,11.7683,11.8161,188600.0
2008-03-05 13:00:00,22.22,22.25,22.19,22.21,292300.0,11.8161,11.8321,11.8002,11.8108,292300.0
2008-03-05 13:10:00,22.21,22.23,22.1,22.11,400600.0,11.8108,11.8214,11.7523,11.7576,400600.0
2008-03-05 13:20:00,22.11,22.13,22.07,22.07,250400.0,11.7576,11.7683,11.7364,11.7364,250400.0
2008-03-05 13:30:00,22.08,22.35,21.97,21.99,429200.0,11.7417,11.8853,11.6832,11.6938,429200.0
2008-03-05 13:40:00,21.99,22.01,21.94,21.96,215300.0,11.6938,11.7045,11.6672,11.6779,215300.0
2008-03-05 13:50:00,21.95,22.05,21.95,22.05,300100.0,11.6725,11.7257,11.6725,11.7257,300100.0
2008-03-05 14:00:00,22.04,22.08,21.97,22.08,279400.0,11.7204,11.7417,11.6832,11.7417,279400.0
2008-03-05 14:10:00,22.08,22.12,22.03,22.09,228300.0,11.7417,11.7629,11.7151,11.747,228300.0
2008-03-05 14:20:00,22.09,22.09,22.05,22.07,162500.0,11.747,11.747,11.7257,11.7364,162500.0
2008-03-05 14:30:00,22.07,22.13,22.06,22.1,239000.0,11.7364,11.7683,11.731,11.7523,239000.0
2008-03-05 14:40:00,22.09,22.14,22.07,22.13,306900.0,11.747,11.7736,11.7364,11.7683,306900.0
2008-03-05 14:50:00,22.14,22.17,22.09,22.1,494600.0,11.7736,11.7895,11.747,11.7523,494600.0
2008-03-05 15:00:00,22.1,22.1,22.01,22.01,526700.0,11.7523,11.7523,11.7045,11.7045,526700.0
2008-03-05 15:10:00,22.02,22.03,21.99,22.02,313500.0,11.7098,11.7151,11.6938,11.7098,313500.0
2008-03-05 15:20:00,22.03,22.13,22.01,22.11,344000.0,11.7151,11.7683,11.7045,11.7576,344000.0
2008-03-05 15:30:00,22.1,22.19,22.09,22.18,405200.0,11.7523,11.8002,11.747,11.7949,405200.0
2008-03-05 15:40:00,22.19,22.22,22.17,22.18,646900.0,11.8002,11.8161,11.7895,11.7949,646900.0
2008-03-05 15:50:00,22.18,22.2,22.16,22.19,972700.0,11.7949,11.8055,11.7842,11.8002,972700.0
2008-03-06 09:30:00,22.13,22.14,21.86,21.94,424300.0,11.7683,11.7736,11.6247,11.6672,424300.0
2008-03-06 09:40:00,21.94,21.97,21.86,21.92,237700.0,11.6672,11.6832,11.6247,11.6566,237700.0
2008-03-06 09:50:00,21.92,21.95,21.84,21.85,324400.0,11.6566,11.6725,11.614,11.6194,324400.0
2008-03-06 10:00:00,21.85,21.85,21.75,21.8,305400.0,11.6194,11.6194,11.5662,11.5928,305400.0
2008-03-06 10:10:00,21.8,21.85,21.77,21.83,824700.0,11.5928,11.6194,11.5768,11.6087,824700.0
2008-03-06 10:20:00,21.83,21.87,21.83,21.84,245500.0,11.6087,11.63,11.6087,11.614,245500.0
2008-03-06 10:30:00,21.84,21.92,21.82,21.85,324400.0,11.614,11.6566,11.6034,11.6194,324400.0
2008-03-06 10:40:00,21.85,21.86,21.8,21.83,226200.0,11.6194,11.6247,11.5928,11.6087,226200.0
2008-03-06 10:50:00,21.83,21.87,21.8,21.85,185500.0,11.6087,11.63,11.5928,11.6194,185500.0
2008-03-06 11:00:00,21.85,21.86,21.8,21.8,269800.0,11.6194,11.6247,11.5928,11.5928,269800.0
2008-03-06 11:10:00,21.8,21.85,21.79,21.83,332700.0,11.5928,11.6194,11.5875,11.6087,332700.0
2008-03-06 11:20:00,21.83,21.87,21.8,21.85,214600.0,11.6087,11.63,11.5928,11.6194,214600.0
2008-03-06 11:30:00,21.85,21.86,21.81,21.86,308200.0,11.6194,11.6247,11.5981,11.6247,308200.0
2008-03-06 11:40:00,21.85,21.87,21.84,21.86,158500.0,11.6194,11.63,11.614,11.6247,158500.0
2008-03-06 11:50:00,21.86,21.87,21.82,21.85,188600.0,11.6247,11.63,11.6034,11.6194,188600.0
2008-03-06 12:00:00,21.85,21.9,21.8,21.83,273900.0,11.6194,11.646,11.5928,11.6087,273900.0
2008-03-06 12:10:00,21.84,21.87,21.81,21.83,234900.0,11.614,11.63,11.5981,11.6087,234900.0
2008-03-06 12:20:00,21.83,21.87,21.83,21.86,103000.0,11.6087,11.63,11.6087,11.6247,103000.0
2008-03-06 12:30:00,21.86,21.86,21.84,21.85,79700.0,11.6247,11.6247,11.614,11.6194,79700.0
2008-03-06 12:40:00,21.84,21.87,21.84,21.86,411200.0,11.614,11.63,11.614,11.6247,411200.0
2008-03-06 12:50:00,21.86,21.86,21.84,21.86,137000.0,11.6247,11.6247,11.614,11.6247,137000.0
2008-03-06 13:00:00,21.85,21.9,21.85,21.87,635000.0,11.6194,11.646,11.6194,11.63,635000.0
2008-03-06 13:10:00,21.88,21.9,21.85,21.89,223500.0,11.6353,11.646,11.6194,11.6406,223500.0
2008-03-06 13:20:00,21.89,21.92,21.86,21.91,483100.0,11.6406,11.6566,11.6247,11.6513,483100.0
2008-03-06 13:30:00,21.9,21.95,21.88,21.95,624300.0,11.646,11.6725,11.6353,11.6725,624300.0
2008-03-06 13:40:00,21.95,21.99,21.93,21.96,932400.0,11.6725,11.6938,11.6619,11.6779,932400.0
2008-03-06 13:50:00,21.96,21.96,21.9,21.9,300000.0,11.6779,11.6779,11.646,11.646,300000.0
2008-03-06 14:00:00,21.9,21.95,21.87,21.87,348300.0,11.646,11.6725,11.63,11.63,348300.0
2008-03-06 14:10:00,21.87,21.89,21.86,21.88,180400.0,11.63,11.6406,11.6247,11.6353,180400.0
2008-03-06 14:20:00,21.88,21.88,21.83,21.83,876600.0,11.6353,11.6353,11.6087,11.6087,876600.0
2008-03-06 14:30:00,21.84,21.86,21.83,21.84,119200.0,11.614,11.6247,11.6087,11.614,119200.0
2008-03-06 14:40:00,21.83,21.87,21.82,21.86,148900.0,11.6087,11.63,11.6034,11.6247,148900.0
2008-03-06 14:50:00,21.86,21.87,21.83,21.83,143700.0,11.6247,11.63,11.6087,11.6087,143700.0
2008-03-06 15:00:00,21.83,21.84,21.8,21.81,268600.0,11.6087,11.614,11.5928,11.5981,268600.0
2008-03-06 15:10:00,21.81,21.87,21.78,21.87,362400.0,11.5981,11.63,11.5821,11.63,362400.0
2008-03-06 15:20:00,21.87,21.88,21.84,21.87,264800.0,11.63,11.6353,11.614,11.63,264800.0
2008-03-06 15:30:00,21.86,21.86,21.78,21.79,542900.0,11.6247,11.6247,11.5821,11.5875,542900.0
2008-03-06 15:40:00,21.79,21.82,21.76,21.79,785800.0,11.5875,11.6034,11.5715,11.5875,785800.0
2008-03-06 15:50:00,21.79,21.81,21.75,21.75,1446700.0,11.5875,11.5981,11.5662,11.5662,1446700.0
2008-03-07 09:30:00,21.7,21.79,21.51,21.58,545700.0,11.5396,11.5875,11.4386,11.4758,545700.0
2008-03-07 09:40:00,21.58,21.71,21.52,21.56,766500.0,11.4758,11.5449,11.4439,11.4652,766500.0
2008-03-07 09:50:00,21.56,21.56,21.43,21.46,844500.0,11.4652,11.4652,11.396,11.412,844500.0
2008-03-07 10:00:00,21.45,21.56,21.43,21.53,377800.0,11.4067,11.4652,11.396,11.4492,377800.0
2008-03-07 10:10:00,21.54,21.69,21.52,21.68,982900.0,11.4545,11.5343,11.4439,11.529,982900.0
2008-03-07 10:20:00,21.68,21.86,21.68,21.84,716900.0,11.529,11.6247,11.529,11.614,716900.0
2008-03-07 10:30:00,21.84,22.02,21.81,22.0,798400.0,11.614,11.7098,11.5981,11.6991,798400.0
2008-03-07 10:40:00,21.99,22.05,21.98,22.03,496700.0,11.6938,11.7257,11.6885,11.7151,496700.0
2008-03-07 10:50:00,22.03,22.04,21.97,21.97,569000.0,11.7151,11.7204,11.6832,11.6832,569000.0
2008-03-07 11:00:00,21.98,22.0,21.95,21.97,462300.0,11.6885,11.6991,11.6725,11.6832,462300.0
2008-03-07 11:10:00,21.97,22.03,21.97,22.02,1031700.0,11.6832,11.7151,11.6832,11.7098,1031700.0
2008-03-07 11:20:00,22.02,22.03,21.98,21.98,304500.0,11.7098,11.7151,11.6885,11.6885,304500.0
2008-03-07 11:30:00,21.98,22.0,21.97,21.99,181100.0,11.6885,11.6991,11.6832,11.6938,181100.0
2008-03-07 11:40:00,22.0,22.01,21.92,21.94,619900.0,11.6991,11.7045,11.6566,11.6672,619900.0
2008-03-07 11:50:00,21.94,22.0,21.92,21.97,151500.0,11.6672,11.6991,11.6566,11.6832,151500.0
2008-03-07 12:00:00,21.98,21.98,21.92,21.93,143600.0,11.6885,11.6885,11.6566,11.6619,143600.0
2008-03-07 12:10:00,21.93,21.94,21.86,21.88,414700.0,11.6619,11.6672,11.6247,11.6353,414700.0
2008-03-07 12:20:00,21.89,21.97,21.89,21.91,89000.0,11.6406,11.6832,11.6406,11.6513,89000.0
2008-03-07 12:30:00,21.92,21.94,21.87,21.89,276700.0,11.6566,11.6672,11.63,11.6406,276700.0
2008-03-07 12:40:00,21.89,21.97,21.89,21.94,217100.0,11.6406,11.6832,11.6406,11.6672,217100.0
2008-03-07 12:50:00,21.95,21.96,21.93,21.96,83100.0,11.6725,11.6779,11.6619,11.6779,83100.0
2008-03-07 13:00:00,21.95,21.96,21.93,21.94,115100.0,11.6725,11.6779,11.6619,11.6672,115100.0
2008-03-07 13:10:00,21.95,21.95,21.89,21.9,482400.0,11.6725,11.6725,11.6406,11.646,482400.0
2008-03-07 13:20:00,21.9,21.96,21.89,21.96,227000.0,11.646,11.6779,11.6406,11.6779,227000.0
2008-03-07 13:30:00,21.96,21.96,21.92,21.95,162800.0,11.6779,11.6779,11.6566,11.6725,162800.0
2008-03-07 13:40:00,21.95,21.95,21.87,21.92,133500.0,11.6725,11.6725,11.63,11.6566,133500.0
2008-03-07 13:50:00,21.91,21.92,21.83,21.87,201000.0,11.6513,11.6566,11.6087,11.63,201000.0
2008-03-07 14:00:00,21.86,21.87,21.81,21.86,230900.0,11.6247,11.63,11.5981,11.6247,230900.0
2008-03-07 14:10:00,21.86,21.91,21.85,21.89,545000.0,11.6247,11.6513,11.6194,11.6406,545000.0
2008-03-07 14:20:00,21.88,21.88,21.8,21.83,294400.0,11.6353,11.6353,11.5928,11.6087,294400.0
2008-03-07 14:30:00,21.82,21.82,21.77,21.78,117300.0,11.6034,11.6034,11.5768,11.5821,117300.0
2008-03-07 14:40:00,21.78,21.83,21.78,21.82,180800.0,11.5821,11.6087,11.5821,11.6034,180800.0
2008-03-07 14:50:00,21.82,21.85,21.75,21.85,292200.0,11.6034,11.6194,11.5662,11.6194,292200.0
2008-03-07 15:00:00,21.84,21.87,21.8,21.83,363700.0,11.614,11.63,11.5928,11.6087,363700.0
2008-03-07 15:10:00,21.83,21.98,21.81,21.96,479000.0,11.6087,11.6885,11.5981,11.6779,479000.0
2008-03-07 15:20:00,21.95,21.99,21.86,21.9,337400.0,11.6725,11.6938,11.6247,11.646,337400.0
2008-03-07 15:30:00,21.9,21.93,21.84,21.9,529200.0,11.646,11.6619,11.614,11.646,529200.0
2008-03-07 15:40:00,21.9,21.95,21.86,21.86,461600.0,11.646,11.6725,11.6247,11.6247,461600.0
2008-03-07 15:50:00,21.87,21.89,21.81,21.86,770800.0,11.63,11.6406,11.5981,11.6247,770800.0
2008-03-10 09:30:00,21.86,21.91,21.77,21.85,179200.0,11.6247,11.6513,11.5768,11.6194,179200.0
2008-03-10 09:40:00,21.85,21.86,21.76,21.78,105700.0,11.6194,11.6247,11.5715,11.5821,105700.0
2008-03-10 09:50:00,21.78,21.79,21.7,21.75,127500.0,11.5821,11.5875,11.5396,11.5662,127500.0
2008-03-10 10:00:00,21.76,21.82,21.66,21.72,213300.0,11.5715,11.6034,11.5183,11.5502,213300.0
2008-03-10 10:10:00,21.72,21.74,21.62,21.64,283100.0,11.5502,11.5609,11.4971,11.5077,283100.0
2008-03-10 10:20:00,21.65,21.69,21.63,21.67,493300.0,11.513,11.5343,11.5024,11.5236,493300.0
2008-03-10 10:30:00,21.67,21.7,21.64,21.67,452200.0,11.5236,11.5396,11.5077,11.5236,452200.0
2008-03-10 10:40:00,21.66,21.7,21.64,21.67,235200.0,11.5183,11.5396,11.5077,11.5236,235200.0
2008-03-10 10:50:00,21.67,21.7,21.61,21.66,476900.0,11.5236,11.5396,11.4917,11.5183,476900.0
2008-03-10 11:00:00,21.66,21.67,21.57,21.6,345800.0,11.5183,11.5236,11.4705,11.4864,345800.0
2008-03-10 11:10:00,21.6,21.61,21.53,21.53,279600.0,11.4864,11.4917,11.4492,11.4492,279600.0
2008-03-10 11:20:00,21.53,21.54,21.47,21.5,220700.0,11.4492,11.4545,11.4173,11.4332,220700.0
2008-03-10 11:30:00,21.5,21.54,21.42,21.43,294600.0,11.4332,11.4545,11.3907,11.396,294600.0
2008-03-10 11:40:00,21.43,21.47,21.39,21.45,434500.0,11.396,11.4173,11.3747,11.4067,434500.0
2008-03-10 11:50:00,21.45,21.51,21.45,21.48,315600.0,11.4067,11.4386,11.4067,11.4226,315600.0
2008-03-10 12:00:00,21.48,21.49,21.36,21.48,452400.0,11.4226,11.4279,11.3588,11.4226,452400.0
2008-03-10 12:10:00,21.48,21.51,21.4,21.47,265300.0,11.4226,11.4386,11.3801,11.4173,265300.0
2008-03-10 12:20:00,21.47,21.51,21.41,21.44,161400.0,11.4173,11.4386,11.3854,11.4013,161400.0
2008-03-10 12:30:00,21.44,21.48,21.4,21.48,113500.0,11.4013,11.4226,11.3801,11.4226,113500.0
2008-03-10 12:40:00,21.48,21.5,21.43,21.44,65400.0,11.4226,11.4332,11.396,11.4013,65400.0
2008-03-10 12:50:00,21.44,21.51,21.43,21.5,169700.0,11.4013,11.4386,11.396,11.4332,169700.0
2008-03-10 13:00:00,21.49,21.51,21.46,21.49,198000.0,11.4279,11.4386,11.412,11.4279,198000.0
2008-03-10 13:10:00,21.49,21.5,21.45,21.48,511800.0,11.4279,11.4332,11.4067,11.4226,511800.0
2008-03-10 13:20:00,21.48,21.48,21.43,21.45,84900.0,11.4226,11.4226,11.396,11.4067,84900.0
2008-03-10 13:30:00,21.45,21.47,21.41,21.43,124700.0,11.4067,11.4173,11.3854,11.396,124700.0
2008-03-10 13:40:00,21.43,21.46,21.42,21.43,73500.0,11.396,11.412,11.3907,11.396,73500.0
2008-03-10 13:50:00,21.44,21.45,21.4,21.4,143300.0,11.4013,11.4067,11.3801,11.3801,143300.0
2008-03-10 14:00:00,21.4,21.43,21.36,21.36,162900.0,11.3801,11.396,11.3588,11.3588,162900.0
2008-03-10 14:10:00,21.36,21.43,21.35,21.37,203200.0,11.3588,11.396,11.3535,11.3641,203200.0
2008-03-10 14:20:00,21.37,21.42,21.32,21.39,240200.0,11.3641,11.3907,11.3375,11.3747,240200.0
2008-03-10 14:30:00,21.39,21.41,21.33,21.34,288200.0,11.3747,11.3854,11.3428,11.3482,288200.0
2008-03-10 14:40:00,21.35,21.35,21.29,21.31,282600.0,11.3535,11.3535,11.3216,11.3322,282600.0
2008-03-10 14:50:00,21.31,21.32,21.27,21.28,130200.0,11.3322,11.3375,11.3109,11.3163,130200.0
2008-03-10 15:00:00,21.29,21.35,21.26,21.35,273000.0,11.3216,11.3535,11.3056,11.3535,273000.0
2008-03-10 15:10:00,21.34,21.38,21.31,21.37,187700.0,11.3482,11.3694,11.3322,11.3641,187700.0
2008-03-10 15:20:00,21.36,21.42,21.33,21.38,538800.0,11.3588,11.3907,11.3428,11.3694,538800.0
2008-03-10 15:30:00,21.39,21.42,21.35,21.35,425600.0,11.3747,11.3907,11.3535,11.3535,425600.0
2008-03-10 15:40:00,21.36,21.38,21.31,21.36,631900.0,11.3588,11.3694,11.3322,11.3588,631900.0
2008-03-10 15:50:00,21.36,21.37,21.3,21.37,935300.0,11.3588,11.3641,11.3269,11.3641,935300.0
2008-03-11 09:30:00,21.77,21.77,21.54,21.65,575300.0,11.5768,11.5768,11.4545,11.513,575300.0
2008-03-11 09:40:00,21.64,21.68,21.61,21.62,454500.0,11.5077,11.529,11.4917,11.4971,454500.0
2008-03-11 09:50:00,21.62,21.64,21.55,21.63,253900.0,11.4971,11.5077,11.4598,11.5024,253900.0
2008-03-11 10:00:00,21.63,21.66,21.63,21.64,417400.0,11.5024,11.5183,11.5024,11.5077,417400.0
2008-03-11 10:10:00,21.65,21.66,21.64,21.64,198800.0,11.513,11.5183,11.5077,11.5077,198800.0
2008-03-11 10:20:00,21.64,21.65,21.61,21.61,347200.0,11.5077,11.513,11.4917,11.4917,347200.0
2008-03-11 10:30:00,21.61,21.64,21.6,21.63,376700.0,11.4917,11.5077,11.4864,11.5024,376700.0
2008-03-11 10:40:00,21.63,21.64,21.6,21.6,235100.0,11.5024,11.5077,11.4864,11.4864,235100.0
2008-03-11 10:50:00,21.6,21.65,21.57,21.65,322100.0,11.4864,11.513,11.4705,11.513,322100.0
2008-03-11 11:00:00,21.64,21.65,21.6,21.6,353300.0,11.5077,11.513,11.4864,11.4864,353300.0
2008-03-11 11:10:00,21.6,21.64,21.59,21.61,250000.0,11.4864,11.5077,11.4811,11.4917,250000.0
2008-03-11 11:20:00,21.6,21.65,21.6,21.65,277600.0,11.4864,11.513,11.4864,11.513,277600.0
2008-03-11 11:30:00,21.64,21.66,21.64,21.65,309200.0,11.5077,11.5183,11.5077,11.513,309200.0
2008-03-11 11:40:00,21.65,21.66,21.64,21.65,190700.0,11.513,11.5183,11.5077,11.513,190700.0
2008-03-11 11:50:00,21.65,21.66,21.58,21.62,347000.0,11.513,11.5183,11.4758,11.4971,347000.0
2008-03-11 12:00:00,21.63,21.65,21.61,21.64,341900.0,11.5024,11.513,11.4917,11.5077,341900.0
2008-03-11 12:10:00,21.64,21.65,21.61,21.62,195500.0,11.5077,11.513,11.4917,11.4971,195500.0
2008-03-11 12:20:00,21.62,21.64,21.59,21.6,317000.0,11.4971,11.5077,11.4811,11.4864,317000.0
2008-03-11 12:30:00,21.6,21.61,21.56,21.56,268800.0,11.4864,11.4917,11.4652,11.4652,268800.0
2008-03-11 12:40:00,21.56,21.59,21.53,21.56,238800.0,11.4652,11.4811,11.4492,11.4652,238800.0
2008-03-11 12:50:00,21.55,21.64,21.54,21.6,233800.0,11.4598,11.5077,11.4545,11.4864,233800.0
2008-03-11 13:00:00,21.6,21.62,21.56,21.58,179900.0,11.4864,11.4971,11.4652,11.4758,179900.0
2008-03-11 13:10:00,21.58,21.72,21.57,21.7,304300.0,11.4758,11.5502,11.4705,11.5396,304300.0
2008-03-11 13:20:00,21.69,21.7,21.64,21.64,321800.0,11.5343,11.5396,11.5077,11.5077,321800.0
2008-03-11 13:30:00,21.64,21.65,21.63,21.64,121100.0,11.5077,11.513,11.5024,11.5077,121100.0
2008-03-11 13:40:00,21.64,21.7,21.64,21.65,166800.0,11.5077,11.5396,11.5077,11.513,166800.0
2008-03-11 13:50:00,21.64,21.72,21.64,21.69,1297600.0,11.5077,11.5502,11.5077,11.5343,1297600.0
2008-03-11 14:00:00,21.7,21.73,21.69,21.72,347600.0,11.5396,11.5556,11.5343,11.5502,347600.0
2008-03-11 14:10:00,21.72,21.74,21.71,21.73,243800.0,11.5502,11.5609,11.5449,11.5556,243800.0
2008-03-11 14:20:00,21.73,21.74,21.69,21.7,169100.0,11.5556,11.5609,11.5343,11.5396,169100.0
2008-03-11 14:30:00,21.69,21.72,21.69,21.71,184300.0,11.5343,11.5502,11.5343,11.5449,184300.0
2008-03-11 14:40:00,21.71,21.72,21.67,21.7,1069900.0,11.5449,11.5502,11.5236,11.5396,1069900.0
2008-03-11 14:50:00,21.7,21.71,21.64,21.64,479800.0,11.5396,11.5449,11.5077,11.5077,479800.0
2008-03-11 15:00:00,21.64,21.67,21.56,21.66,1160400.0,11.5077,11.5236,11.4652,11.5183,1160400.0
2008-03-11 15:10:00,21.66,21.68,21.63,21.65,604200.0,11.5183,11.529,11.5024,11.513,604200.0
2008-03-11 15:20:00,21.65,21.67,21.64,21.67,602300.0,11.513,11.5236,11.5077,11.5236,602300.0
2008-03-11 15:30:00,21.66,21.67,21.59,21.65,544500.0,11.5183,11.5236,11.4811,11.513,544500.0
2008-03-11 15:40:00,21.65,21.66,21.64,21.65,469500.0,11.513,11.5183,11.5077,11.513,469500.0
2008-03-11 15:50:00,21.65,21.73,21.64,21.7,1870300.0,11.513,11.5556,11.5077,11.5396,1870300.0
2008-03-12 09:30:00,21.74,21.77,21.64,21.65,401400.0,11.5609,11.5768,11.5077,11.513,401400.0
2008-03-12 09:40:00,21.66,21.69,21.56,21.69,262800.0,11.5183,11.5343,11.4652,11.5343,262800.0
2008-03-12 09:50:00,21.69,21.69,21.57,21.59,213800.0,11.5343,11.5343,11.4705,11.4811,213800.0
2008-03-12 10:00:00,21.58,21.6,21.5,21.53,185700.0,11.4758,11.4864,11.4332,11.4492,185700.0
2008-03-12 10:10:00,21.54,21.57,21.53,21.57,135700.0,11.4545,11.4705,11.4492,11.4705,135700.0
2008-03-12 10:20:00,21.57,21.61,21.55,21.57,181500.0,11.4705,11.4917,11.4598,11.4705,181500.0
2008-03-12 10:30:00,21.57,21.64,21.57,21.59,410400.0,11.4705,11.5077,11.4705,11.4811,410400.0
2008-03-12 10:40:00,21.59,21.61,21.55,21.6,294700.0,11.4811,11.4917,11.4598,11.4864,294700.0
2008-03-12 10:50:00,21.6,21.61,21.59,21.6,208300.0,11.4864,11.4917,11.4811,11.4864,208300.0
2008-03-12 11:00:00,21.6,21.68,21.59,21.66,656200.0,11.4864,11.529,11.4811,11.5183,656200.0
2008-03-12 11:10:00,21.66,21.66,21.58,21.61,293600.0,11.5183,11.5183,11.4758,11.4917,293600.0
2008-03-12 11:20:00,21.6,21.61,21.54,21.59,264800.0,11.4864,11.4917,11.4545,11.4811,264800.0
2008-03-12 11:30:00,21.59,21.6,21.58,21.6,141400.0,11.4811,11.4864,11.4758,11.4864,141400.0
2008-03-12 11:40:00,21.6,21.61,21.53,21.55,247500.0,11.4864,11.4917,11.4492,11.4598,247500.0
2008-03-12 11:50:00,21.54,21.55,21.52,21.53,139100.0,11.4545,11.4598,11.4439,11.4492,139100.0
2008-03-12 12:00:00,21.54,21.54,21.51,21.51,170100.0,11.4545,11.4545,11.4386,11.4386,170100.0
2008-03-12 12:10:00,21.51,21.54,21.5,21.5,192600.0,11.4386,11.4545,11.4332,11.4332,192600.0
2008-03-12 12:20:00,21.51,21.51,21.49,21.49,223800.0,11.4386,11.4386,11.4279,11.4279,223800.0
2008-03-12 12:30:00,21.49,21.51,21.46,21.49,144700.0,11.4279,11.4386,11.412,11.4279,144700.0
2008-03-12 12:40:00,21.5,21.51,21.43,21.43,199800.0,11.4332,11.4386,11.396,11.396,199800.0
2008-03-12 12:50:00,21.44,21.49,21.43,21.48,166900.0,11.4013,11.4279,11.396,11.4226,166900.0
2008-03-12 13:00:00,21.48,21.55,21.48,21.5,192600.0,11.4226,11.4598,11.4226,11.4332,192600.0
2008-03-12 13:10:00,21.5,21.5,21.47,21.48,159100.0,11.4332,11.4332,11.4173,11.4226,159100.0
2008-03-12 13:20:00,21.49,21.5,21.43,21.49,429700.0,11.4279,11.4332,11.396,11.4279,429700.0
2008-03-12 13:30:00,21.48,21.5,21.43,21.43,452900.0,11.4226,11.4332,11.396,11.396,452900.0
2008-03-12 13:40:00,21.43,21.46,21.4,21.45,112500.0,11.396,11.412,11.3801,11.4067,112500.0
2008-03-12 13:50:00,21.45,21.51,21.44,21.5,364000.0,11.4067,11.4386,11.4013,11.4332,364000.0
2008-03-12 14:00:00,21.5,21.51,21.44,21.49,285000.0,11.4332,11.4386,11.4013,11.4279,285000.0
2008-03-12 14:10:00,21.49,21.51,21.47,21.48,196000.0,11.4279,11.4386,11.4173,11.4226,196000.0
2008-03-12 14:20:00,21.49,21.49,21.45,21.48,138200.0,11.4279,11.4279,11.4067,11.4226,138200.0
2008-03-12 14:30:00,21.48,21.51,21.46,21.5,189200.0,11.4226,11.4386,11.412,11.4332,189200.0
2008-03-12 14:40:00,21.5,21.52,21.49,21.51,293600.0,11.4332,11.4439,11.4279,11.4386,293600.0
2008-03-12 14:50:00,21.51,21.52,21.47,21.47,163700.0,11.4386,11.4439,11.4173,11.4173,163700.0
2008-03-12 15:00:00,21.47,21.49,21.44,21.45,361400.0,11.4173,11.4279,11.4013,11.4067,361400.0
2008-03-12 15:10:00,21.46,21.49,21.44,21.48,155800.0,11.412,11.4279,11.4013,11.4226,155800.0
2008-03-12 15:20:00,21.48,21.48,21.43,21.43,261700.0,11.4226,11.4226,11.396,11.396,261700.0
2008-03-12 15:30:00,21.44,21.46,21.34,21.35,347300.0,11.4013,11.412,11.3482,11.3535,347300.0
2008-03-12 15:40:00,21.36,21.39,21.33,21.39,412500.0,11.3588,11.3747,11.3428,11.3747,412500.0
2008-03-12 15:50:00,21.39,21.4,21.3,21.36,749700.0,11.3747,11.3801,11.3269,11.3588,749700.0
2008-03-13 09:30:00,21.14,21.29,21.06,21.08,338700.0,11.2418,11.3216,11.1993,11.2099,338700.0
2008-03-13 09:40:00,21.07,21.16,21.06,21.08,268100.0,11.2046,11.2524,11.1993,11.2099,268100.0
2008-03-13 09:50:00,21.07,21.08,20.96,21.05,441200.0,11.2046,11.2099,11.1461,11.1939,441200.0
2008-03-13 10:00:00,21.05,21.12,20.97,21.11,335600.0,11.1939,11.2312,11.1514,11.2259,335600.0
2008-03-13 10:10:00,21.1,21.13,20.99,21.0,230900.0,11.2205,11.2365,11.162,11.1674,230900.0
2008-03-13 10:20:00,20.99,21.0,20.93,20.99,257300.0,11.162,11.1674,11.1301,11.162,257300.0
2008-03-13 10:30:00,20.99,21.01,20.9,20.96,337500.0,11.162,11.1727,11.1142,11.1461,337500.0
2008-03-13 10:40:00,20.95,21.05,20.95,21.05,261100.0,11.1408,11.1939,11.1408,11.1939,261100.0
2008-03-13 10:50:00,21.04,21.12,21.04,21.1,265100.0,11.1886,11.2312,11.1886,11.2205,265100.0
2008-03-13 11:00:00,21.1,21.21,21.06,21.19,333600.0,11.2205,11.279,11.1993,11.2684,333600.0
2008-03-13 11:10:00,21.19,21.37,21.19,21.21,583700.0,11.2684,11.3641,11.2684,11.279,583700.0
2008-03-13 11:20:00,21.2,21.38,21.2,21.35,443500.0,11.2737,11.3694,11.2737,11.3535,443500.0
2008-03-13 11:30:00,21.35,21.35,21.26,21.26,309300.0,11.3535,11.3535,11.3056,11.3056,309300.0
2008-03-13 11:40:00,21.26,21.3,21.21,21.27,198300.0,11.3056,11.3269,11.279,11.3109,198300.0
2008-03-13 11:50:00,21.27,21.31,21.22,21.23,181500.0,11.3109,11.3322,11.2843,11.2897,181500.0
2008-03-13 12:00:00,21.23,21.36,21.23,21.34,280700.0,11.2897,11.3588,11.2897,11.3482,280700.0
2008-03-13 12:10:00,21.35,21.41,21.35,21.4,211000.0,11.3535,11.3854,11.3535,11.3801,211000.0
2008-03-13 12:20:00,21.39,21.4,21.31,21.32,277300.0,11.3747,11.3801,11.3322,11.3375,277300.0
2008-03-13 12:30:00,21.31,21.36,21.31,21.32,166900.0,11.3322,11.3588,11.3322,11.3375,166900.0
2008-03-13 12:40:00,21.32,21.34,21.25,21.26,183300.0,11.3375,11.3482,11.3003,11.3056,183300.0
2008-03-13 12:50:00,21.27,21.34,21.26,21.32,314600.0,11.3109,11.3482,11.3056,11.3375,314600.0
2008-03-13 13:00:00,21.33,21.41,21.28,21.38,143200.0,11.3428,11.3854,11.3163,11.3694,143200.0
2008-03-13 13:10:00,21.37,21.44,21.36,21.43,258800.0,11.3641,11.4013,11.3588,11.396,258800.0
2008-03-13 13:20:00,21.43,21.52,21.42,21.51,210000.0,11.396,11.4439,11.3907,11.4386,210000.0
2008-03-13 13:30:00,21.52,21.61,21.49,21.55,279300.0,11.4439,11.4917,11.4279,11.4598,279300.0
2008-03-13 13:40:00,21.55,21.6,21.53,21.56,195800.0,11.4598,11.4864,11.4492,11.4652,195800.0
2008-03-13 13:50:00,21.56,21.7,21.53,21.64,323900.0,11.4652,11.5396,11.4492,11.5077,323900.0
2008-03-13 14:00:00,21.64,21.67,21.59,21.61,256000.0,11.5077,11.5236,11.4811,11.4917,256000.0
2008-03-13 14:10:00,21.62,21.65,21.56,21.57,241400.0,11.4971,11.513,11.4652,11.4705,241400.0
2008-03-13 14:20:00,21.58,21.61,21.53,21.54,348300.0,11.4758,11.4917,11.4492,11.4545,348300.0
2008-03-13 14:30:00,21.54,21.55,21.43,21.45,229700.0,11.4545,11.4598,11.396,11.4067,229700.0
2008-03-13 14:40:00,21.45,21.45,21.35,21.37,176300.0,11.4067,11.4067,11.3535,11.3641,176300.0
2008-03-13 14:50:00,21.37,21.44,21.36,21.44,218000.0,11.3641,11.4013,11.3588,11.4013,218000.0
2008-03-13 15:00:00,21.44,21.5,21.42,21.49,390600.0,11.4013,11.4332,11.3907,11.4279,390600.0
2008-03-13 15:10:00,21.48,21.52,21.46,21.48,246500.0,11.4226,11.4439,11.412,11.4226,246500.0
2008-03-13 15:20:00,21.47,21.54,21.43,21.48,283900.0,11.4173,11.4545,11.396,11.4226,283900.0
2008-03-13 15:30:00,21.48,21.55,21.48,21.5,221100.0,11.4226,11.4598,11.4226,11.4332,221100.0
2008-03-13 15:40:00,21.5,21.52,21.39,21.41,508100.0,11.4332,11.4439,11.3747,11.3854,508100.0
2008-03-13 15:50:00,21.4,21.43,21.34,21.39,538200.0,11.3801,11.396,11.3482,11.3747,538200.0
2008-03-14 09:30:00,21.61,21.61,21.3,21.44,475500.0,11.4917,11.4917,11.3269,11.4013,475500.0
2008-03-14 09:40:00,21.44,21.51,21.26,21.34,314100.0,11.4013,11.4386,11.3056,11.3482,314100.0
2008-03-14 09:50:00,21.34,21.51,21.2,21.25,503700.0,11.3482,11.4386,11.2737,11.3003,503700.0
2008-03-14 10:00:00,21.25,21.29,20.99,21.14,627500.0,11.3003,11.3216,11.162,11.2418,627500.0
2008-03-14 10:10:00,21.14,21.21,20.98,21.02,601600.0,11.2418,11.279,11.1567,11.178,601600.0
2008-03-14 10:20:00,21.01,21.18,20.96,21.0,596200.0,11.1727,11.2631,11.1461,11.1674,596200.0
2008-03-14 10:30:00,20.99,21.08,20.96,20.99,344500.0,11.162,11.2099,11.1461,11.162,344500.0
2008-03-14 10:40:00,21.0,21.01,20.88,20.9,777400.0,11.1674,11.1727,11.1035,11.1142,777400.0
2008-03-14 10:50:00,20.9,20.96,20.86,20.92,484400.0,11.1142,11.1461,11.0929,11.1248,484400.0
2008-03-14 11:00:00,20.92,20.95,20.85,20.92,357800.0,11.1248,11.1408,11.0876,11.1248,357800.0
2008-03-14 11:10:00,20.91,20.93,20.84,20.89,386900.0,11.1195,11.1301,11.0823,11.1089,386900.0
2008-03-14 11:20:00,20.89,20.91,20.85,20.89,462800.0,11.1089,11.1195,11.0876,11.1089,462800.0
2008-03-14 11:30:00,20.89,20.94,20.83,20.94,276600.0,11.1089,11.1354,11.077,11.1354,276600.0
2008-03-14 11:40:00,20.94,21.1,20.92,20.99,330000.0,11.1354,11.2205,11.1248,11.162,330000.0
2008-03-14 11:50:00,20.99,21.04,20.97,20.99,498100.0,11.162,11.1886,11.1514,11.162,498100.0
2008-03-14 12:00:00,21.0,21.05,20.98,21.04,245800.0,11.1674,11.1939,11.1567,11.1886,245800.0
2008-03-14 12:10:00,21.03,21.12,21.02,21.12,294300.0,11.1833,11.2312,11.178,11.2312,294300.0
2008-03-14 12:20:00,21.11,21.13,21.06,21.09,309700.0,11.2259,11.2365,11.1993,11.2152,309700.0
2008-03-14 12:30:00,21.09,21.13,21.07,21.09,214500.0,11.2152,11.2365,11.2046,11.2152,214500.0
2008-03-14 12:40:00,21.07,21.09,20.95,21.04,369900.0,11.2046,11.2152,11.1408,11.1886,369900.0
2008-03-14 12:50:00,21.05,21.09,20.98,21.03,411900.0,11.1939,11.2152,11.1567,11.1833,411900.0
2008-03-14 13:00:00,21.03,21.03,20.92,20.94,307700.0,11.1833,11.1833,11.1248,11.1354,307700.0
2008-03-14 13:10:00,20.95,20.95,20.86,20.88,298900.0,11.1408,11.1408,11.0929,11.1035,298900.0
2008-03-14 13:20:00,20.87,20.88,20.82,20.85,394200.0,11.0982,11.1035,11.0716,11.0876,394200.0
2008-03-14 13:30:00,20.84,20.87,20.79,20.84,361000.0,11.0823,11.0982,11.0557,11.0823,361000.0
2008-03-14 13:40:00,20.84,20.87,20.79,20.8,453800.0,11.0823,11.0982,11.0557,11.061,453800.0
2008-03-14 13:50:00,20.81,20.82,20.75,20.77,382400.0,11.0663,11.0716,11.0344,11.045,382400.0
2008-03-14 14:00:00,20.75,20.82,20.75,20.81,259900.0,11.0344,11.0716,11.0344,11.0663,259900.0
2008-03-14 14:10:00,20.8,20.81,20.7,20.72,492500.0,11.061,11.0663,11.0078,11.0185,492500.0
2008-03-14 14:20:00,20.71,20.74,20.61,20.65,354400.0,11.0131,11.0291,10.96,10.9812,354400.0
2008-03-14 14:30:00,20.64,20.65,20.53,20.54,663000.0,10.9759,10.9812,10.9174,10.9227,663000.0
2008-03-14 14:40:00,20.54,20.66,20.53,20.55,655400.0,10.9227,10.9866,10.9174,10.9281,655400.0
2008-03-14 14:50:00,20.55,20.62,20.55,20.56,809500.0,10.9281,10.9653,10.9281,10.9334,809500.0
2008-03-14 15:00:00,20.56,20.61,20.54,20.59,452400.0,10.9334,10.96,10.9227,10.9493,452400.0
2008-03-14 15:10:00,20.6,20.74,20.57,20.66,670400.0,10.9546,11.0291,10.9387,10.9866,670400.0
2008-03-14 15:20:00,20.66,20.8,20.65,20.73,629900.0,10.9866,11.061,10.9812,11.0238,629900.0
2008-03-14 15:30:00,20.73,20.75,20.61,20.62,688800.0,11.0238,11.0344,10.96,10.9653,688800.0
2008-03-14 15:40:00,20.62,20.63,20.5,20.57,1072500.0,10.9653,10.9706,10.9015,10.9387,1072500.0
2008-03-14 15:50:00,20.57,20.69,20.52,20.67,1327500.0,10.9387,11.0025,10.9121,10.9919,1327500.0
2008-03-17 09:30:00,20.05,20.59,20.05,20.38,778800.0,10.6622,10.9493,10.6622,10.8377,778800.0
2008-03-17 09:40:00,20.38,20.73,20.36,20.7,720100.0,10.8377,11.0238,10.827,11.0078,720100.0
2008-03-17 09:50:00,20.7,20.83,20.63,20.83,816100.0,11.0078,11.077,10.9706,11.077,816100.0
2008-03-17 10:00:00,20.83,20.91,20.81,20.89,430200.0,11.077,11.1195,11.0663,11.1089,430200.0
2008-03-17 10:10:00,20.9,20.91,20.82,20.9,327600.0,11.1142,11.1195,11.0716,11.1142,327600.0
2008-03-17 10:20:00,20.91,21.0,20.87,20.91,368900.0,11.1195,11.1674,11.0982,11.1195,368900.0
2008-03-17 10:30:00,20.91,20.95,20.84,20.85,270600.0,11.1195,11.1408,11.0823,11.0876,270600.0
2008-03-17 10:40:00,20.86,20.94,20.84,20.88,311200.0,11.0929,11.1354,11.0823,11.1035,311200.0
2008-03-17 10:50:00,20.88,20.94,20.79,20.8,284600.0,11.1035,11.1354,11.0557,11.061,284600.0
2008-03-17 11:00:00,20.8,20.93,20.8,20.9,348800.0,11.061,11.1301,11.061,11.1142,348800.0
2008-03-17 11:10:00,20.9,20.91,20.71,20.76,375700.0,11.1142,11.1195,11.0131,11.0397,375700.0
2008-03-17 11:20:00,20.77,20.77,20.68,20.71,539300.0,11.045,11.045,10.9972,11.0131,539300.0
2008-03-17 11:30:00,20.7,20.71,20.63,20.7,308600.0,11.0078,11.0131,10.9706,11.0078,308600.0
2008-03-17 11:40:00,20.7,20.71,20.65,20.69,291700.0,11.0078,11.0131,10.9812,11.0025,291700.0
2008-03-17 11:50:00,20.69,20.71,20.55,20.55,360100.0,11.0025,11.0131,10.9281,10.9281,360100.0
2008-03-17 12:00:00,20.55,20.56,20.51,20.52,522000.0,10.9281,10.9334,10.9068,10.9121,522000.0
2008-03-17 12:10:00,20.51,20.52,20.47,20.5,274300.0,10.9068,10.9121,10.8855,10.9015,274300.0
2008-03-17 12:20:00,20.5,20.51,20.46,20.49,338800.0,10.9015,10.9068,10.8802,10.8961,338800.0
2008-03-17 12:30:00,20.48,20.54,20.47,20.54,409300.0,10.8908,10.9227,10.8855,10.9227,409300.0
2008-03-17 12:40:00,20.55,20.58,20.54,20.55,412000.0,10.9281,10.944,10.9227,10.9281,412000.0
2008-03-17 12:50:00,20.56,20.63,20.52,20.52,388800.0,10.9334,10.9706,10.9121,10.9121,388800.0
2008-03-17 13:00:00,20.53,20.56,20.5,20.52,174200.0,10.9174,10.9334,10.9015,10.9121,174200.0
2008-03-17 13:10:00,20.52,20.52,20.49,20.5,343600.0,10.9121,10.9121,10.8961,10.9015,343600.0
2008-03-17 13:20:00,20.5,20.51,20.44,20.49,480400.0,10.9015,10.9068,10.8696,10.8961,480400.0
2008-03-17 13:30:00,20.48,20.5,20.45,20.46,287100.0,10.8908,10.9015,10.8749,10.8802,287100.0
2008-03-17 13:40:00,20.46,20.51,20.45,20.48,341400.0,10.8802,10.9068,10.8749,10.8908,341400.0
2008-03-17 13:50:00,20.48,20.53,20.45,20.51,263300.0,10.8908,10.9174,10.8749,10.9068,263300.0
2008-03-17 14:00:00,20.51,20.6,20.48,20.6,367900.0,10.9068,10.9546,10.8908,10.9546,367900.0
2008-03-17 14:10:00,20.59,20.62,20.54,20.56,317900.0,10.9493,10.9653,10.9227,10.9334,317900.0
2008-03-17 14:20:00,20.55,20.57,20.48,20.49,284800.0,10.9281,10.9387,10.8908,10.8961,284800.0
2008-03-17 14:30:00,20.48,20.58,20.43,20.53,341200.0,10.8908,10.944,10.8642,10.9174,341200.0
2008-03-17 14:40:00,20.54,20.58,20.5,20.54,749900.0,10.9227,10.944,10.9015,10.9227,749900.0
2008-03-17 14:50:00,20.55,20.61,20.53,20.56,758700.0,10.9281,10.96,10.9174,10.9334,758700.0
2008-03-17 15:00:00,20.56,20.63,20.56,20.59,1181700.0,10.9334,10.9706,10.9334,10.9493,1181700.0
2008-03-17 15:10:00,20.59,20.6,20.53,20.54,735500.0,10.9493,10.9546,10.9174,10.9227,735500.0
2008-03-17 15:20:00,20.55,20.57,20.52,20.55,463300.0,10.9281,10.9387,10.9121,10.9281,463300.0
2008-03-17 15:30:00,20.55,20.6,20.54,20.58,971900.0,10.9281,10.9546,10.9227,10.944,971900.0
2008-03-17 15:40:00,20.59,20.6,20.52,20.59,560600.0,10.9493,10.9546,10.9121,10.9493,560600.0
2008-03-17 15:50:00,20.6,20.6,20.45,20.48,822400.0,10.9546,10.9546,10.8749,10.8908,822400.0
2008-03-18 09:30:00,20.81,20.91,20.75,20.78,535200.0,11.0663,11.1195,11.0344,11.0504,535200.0
2008-03-18 09:40:00,20.78,20.83,20.75,20.79,439800.0,11.0504,11.077,11.0344,11.0557,439800.0
2008-03-18 09:50:00,20.79,20.88,20.74,20.86,530000.0,11.0557,11.1035,11.0291,11.0929,530000.0
2008-03-18 10:00:00,20.87,20.91,20.8,20.81,619000.0,11.0982,11.1195,11.061,11.0663,619000.0
2008-03-18 10:10:00,20.81,20.92,20.8,20.89,421500.0,11.0663,11.1248,11.061,11.1089,421500.0
2008-03-18 10:20:00,20.89,20.92,20.82,20.91,296200.0,11.1089,11.1248,11.0716,11.1195,296200.0
2008-03-18 10:30:00,20.91,20.92,20.84,20.89,243700.0,11.1195,11.1248,11.0823,11.1089,243700.0
2008-03-18 10:40:00,20.89,20.94,20.84,20.86,200800.0,11.1089,11.1354,11.0823,11.0929,200800.0
2008-03-18 10:50:00,20.87,20.96,20.86,20.93,149700.0,11.0982,11.1461,11.0929,11.1301,149700.0
2008-03-18 11:00:00,20.94,20.95,20.87,20.87,281200.0,11.1354,11.1408,11.0982,11.0982,281200.0
2008-03-18 11:10:00,20.88,20.92,20.85,20.88,207400.0,11.1035,11.1248,11.0876,11.1035,207400.0
2008-03-18 11:20:00,20.89,20.91,20.86,20.87,154500.0,11.1089,11.1195,11.0929,11.0982,154500.0
2008-03-18 11:30:00,20.87,20.9,20.86,20.89,137300.0,11.0982,11.1142,11.0929,11.1089,137300.0
2008-03-18 11:40:00,20.89,20.91,20.88,20.9,151800.0,11.1089,11.1195,11.1035,11.1142,151800.0
2008-03-18 11:50:00,20.89,20.91,20.89,20.91,476100.0,11.1089,11.1195,11.1089,11.1195,476100.0
2008-03-18 12:00:00,20.91,20.96,20.89,20.96,213100.0,11.1195,11.1461,11.1089,11.1461,213100.0
2008-03-18 12:10:00,20.97,20.97,20.9,20.94,247600.0,11.1514,11.1514,11.1142,11.1354,247600.0
2008-03-18 12:20:00,20.95,20.96,20.89,20.9,182600.0,11.1408,11.1461,11.1089,11.1142,182600.0
2008-03-18 12:30:00,20.9,21.0,20.89,21.0,139300.0,11.1142,11.1674,11.1089,11.1674,139300.0
2008-03-18 12:40:00,21.0,21.0,20.92,20.92,172600.0,11.1674,11.1674,11.1248,11.1248,172600.0
2008-03-18 12:50:00,20.93,20.95,20.89,20.94,181300.0,11.1301,11.1408,11.1089,11.1354,181300.0
2008-03-18 13:00:00,20.94,20.94,20.83,20.84,360000.0,11.1354,11.1354,11.077,11.0823,360000.0
2008-03-18 13:10:00,20.84,20.86,20.83,20.86,317000.0,11.0823,11.0929,11.077,11.0929,317000.0
2008-03-18 13:20:00,20.86,20.88,20.83,20.85,172300.0,11.0929,11.1035,11.077,11.0876,172300.0
2008-03-18 13:30:00,20.85,20.86,20.74,20.79,404700.0,11.0876,11.0929,11.0291,11.0557,404700.0
2008-03-18 13:40:00,20.79,20.87,20.79,20.85,160700.0,11.0557,11.0982,11.0557,11.0876,160700.0
2008-03-18 13:50:00,20.85,20.92,20.84,20.84,197900.0,11.0876,11.1248,11.0823,11.0823,197900.0
2008-03-18 14:00:00,20.85,20.87,20.79,20.84,335600.0,11.0876,11.0982,11.0557,11.0823,335600.0
2008-03-18 14:10:00,20.83,20.9,20.71,20.84,699300.0,11.077,11.1142,11.0131,11.0823,699300.0
2008-03-18 14:20:00,20.82,20.86,20.72,20.76,517000.0,11.0716,11.0929,11.0185,11.0397,517000.0
2008-03-18 14:30:00,20.75,20.77,20.63,20.72,428300.0,11.0344,11.045,10.9706,11.0185,428300.0
2008-03-18 14:40:00,20.71,20.86,20.7,20.83,495900.0,11.0131,11.0929,11.0078,11.077,495900.0
2008-03-18 14:50:00,20.83,21.11,20.78,21.08,773400.0,11.077,11.2259,11.0504,11.2099,773400.0
2008-03-18 15:00:00,21.08,21.09,20.97,21.07,325300.0,11.2099,11.2152,11.1514,11.2046,325300.0
2008-03-18 15:10:00,21.07,21.1,21.03,21.08,257500.0,11.2046,11.2205,11.1833,11.2099,257500.0
2008-03-18 15:20:00,21.09,21.15,21.07,21.11,443500.0,11.2152,11.2471,11.2046,11.2259,443500.0
2008-03-18 15:30:00,21.11,21.24,21.09,21.22,861900.0,11.2259,11.295,11.2152,11.2843,861900.0
2008-03-18 15:40:00,21.22,21.35,21.22,21.3,931000.0,11.2843,11.3535,11.2843,11.3269,931000.0
2008-03-18 15:50:00,21.3,21.36,21.29,21.33,1369700.0,11.3269,11.3588,11.3216,11.3428,1369700.0
2008-03-19 09:30:00,21.71,22.25,21.41,21.75,891200.0,11.5449,11.8321,11.3854,11.5662,891200.0
2008-03-19 09:40:00,21.75,21.85,21.74,21.81,299400.0,11.5662,11.6194,11.5609,11.5981,299400.0
2008-03-19 09:50:00,21.81,21.92,21.78,21.91,392100.0,11.5981,11.6566,11.5821,11.6513,392100.0
2008-03-19 10:00:00,21.92,21.96,21.85,21.95,415600.0,11.6566,11.6779,11.6194,11.6725,415600.0
2008-03-19 10:10:00,21.96,21.99,21.87,21.94,262200.0,11.6779,11.6938,11.63,11.6672,262200.0
2008-03-19 10:20:00,21.94,22.0,21.94,21.97,286100.0,11.6672,11.6991,11.6672,11.6832,286100.0
2008-03-19 10:30:00,21.96,21.97,21.82,21.85,380600.0,11.6779,11.6832,11.6034,11.6194,380600.0
2008-03-19 10:40:00,21.85,21.86,21.78,21.79,271000.0,11.6194,11.6247,11.5821,11.5875,271000.0
2008-03-19 10:50:00,21.79,21.84,21.79,21.84,177600.0,11.5875,11.614,11.5875,11.614,177600.0
2008-03-19 11:00:00,21.83,21.89,21.81,21.84,304700.0,11.6087,11.6406,11.5981,11.614,304700.0
2008-03-19 11:10:00,21.84,21.87,21.81,21.81,196200.0,11.614,11.63,11.5981,11.5981,196200.0
2008-03-19 11:20:00,21.81,21.87,21.76,21.81,226500.0,11.5981,11.63,11.5715,11.5981,226500.0
2008-03-19 11:30:00,21.81,21.84,21.77,21.81,132100.0,11.5981,11.614,11.5768,11.5981,132100.0
2008-03-19 11:40:00,21.8,21.85,21.73,21.77,182000.0,11.5928,11.6194,11.5556,11.5768,182000.0
2008-03-19 11:50:00,21.77,21.81,21.73,21.74,218900.0,11.5768,11.5981,11.5556,11.5609,218900.0
2008-03-19 12:00:00,21.73,21.75,21.65,21.68,155500.0,11.5556,11.5662,11.513,11.529,155500.0
2008-03-19 12:10:00,21.69,21.72,21.65,21.69,241100.0,11.5343,11.5502,11.513,11.5343,241100.0
2008-03-19 12:20:00,21.69,21.72,21.6,21.61,199600.0,11.5343,11.5502,11.4864,11.4917,199600.0
2008-03-19 12:30:00,21.62,21.66,21.59,21.62,157800.0,11.4971,11.5183,11.4811,11.4971,157800.0
2008-03-19 12:40:00,21.62,21.62,21.52,21.54,148700.0,11.4971,11.4971,11.4439,11.4545,148700.0
2008-03-19 12:50:00,21.54,21.56,21.53,21.54,145100.0,11.4545,11.4652,11.4492,11.4545,145100.0
2008-03-19 13:00:00,21.54,21.56,21.5,21.54,196100.0,11.4545,11.4652,11.4332,11.4545,196100.0
2008-03-19 13:10:00,21.54,21.57,21.5,21.57,135500.0,11.4545,11.4705,11.4332,11.4705,135500.0
2008-03-19 13:20:00,21.56,21.63,21.51,21.52,245100.0,11.4652,11.5024,11.4386,11.4439,245100.0
2008-03-19 13:30:00,21.52,21.53,21.48,21.52,196100.0,11.4439,11.4492,11.4226,11.4439,196100.0
2008-03-19 13:40:00,21.52,21.57,21.46,21.54,237900.0,11.4439,11.4705,11.412,11.4545,237900.0
2008-03-19 13:50:00,21.54,21.55,21.4,21.48,379400.0,11.4545,11.4598,11.3801,11.4226,379400.0
2008-03-19 14:00:00,21.48,21.49,21.38,21.44,315700.0,11.4226,11.4279,11.3694,11.4013,315700.0
2008-03-19 14:10:00,21.45,21.52,21.41,21.49,284100.0,11.4067,11.4439,11.3854,11.4279,284100.0
2008-03-19 14:20:00,21.49,21.56,21.49,21.49,237600.0,11.4279,11.4652,11.4279,11.4279,237600.0
2008-03-19 14:30:00,21.5,21.5,21.35,21.37,267500.0,11.4332,11.4332,11.3535,11.3641,267500.0
2008-03-19 14:40:00,21.37,21.39,21.35,21.35,268600.0,11.3641,11.3747,11.3535,11.3535,268600.0
2008-03-19 14:50:00,21.36,21.47,21.36,21.47,306800.0,11.3588,11.4173,11.3588,11.4173,306800.0
2008-03-19 15:00:00,21.46,21.61,21.45,21.59,436900.0,11.412,11.4917,11.4067,11.4811,436900.0
2008-03-19 15:10:00,21.59,21.61,21.53,21.54,293900.0,11.4811,11.4917,11.4492,11.4545,293900.0
2008-03-19 15:20:00,21.54,21.59,21.42,21.42,374300.0,11.4545,11.4811,11.3907,11.3907,374300.0
2008-03-19 15:30:00,21.43,21.47,21.41,21.41,438500.0,11.396,11.4173,11.3854,11.3854,438500.0
2008-03-19 15:40:00,21.41,21.55,21.4,21.51,625000.0,11.3854,11.4598,11.3801,11.4386,625000.0
2008-03-19 15:50:00,21.52,21.54,21.42,21.42,1072400.0,11.4439,11.4545,11.3907,11.3907,1072400.0
2008-03-20 09:30:00,21.57,21.72,21.48,21.5,2488900.0,11.4705,11.5502,11.4226,11.4332,2488900.0
2008-03-20 09:40:00,21.49,21.61,21.45,21.57,357200.0,11.4279,11.4917,11.4067,11.4705,357200.0
2008-03-20 09:50:00,21.57,21.57,21.43,21.43,275600.0,11.4705,11.4705,11.396,11.396,275600.0
2008-03-20 10:00:00,21.44,21.62,21.41,21.47,262600.0,11.4013,11.4971,11.3854,11.4173,262600.0
2008-03-20 10:10:00,21.47,21.53,21.41,21.42,132300.0,11.4173,11.4492,11.3854,11.3907,132300.0
2008-03-20 10:20:00,21.41,21.5,21.4,21.4,201800.0,11.3854,11.4332,11.3801,11.3801,201800.0
2008-03-20 10:30:00,21.4,21.4,21.3,21.31,149400.0,11.3801,11.3801,11.3269,11.3322,149400.0
2008-03-20 10:40:00,21.31,21.35,21.26,21.34,138300.0,11.3322,11.3535,11.3056,11.3482,138300.0
2008-03-20 10:50:00,21.34,21.35,21.28,21.32,91900.0,11.3482,11.3535,11.3163,11.3375,91900.0
2008-03-20 11:00:00,21.32,21.38,21.3,21.36,127200.0,11.3375,11.3694,11.3269,11.3588,127200.0
2008-03-20 11:10:00,21.37,21.41,21.33,21.39,165600.0,11.3641,11.3854,11.3428,11.3747,165600.0
2008-03-20 11:20:00,21.39,21.4,21.36,21.37,119200.0,11.3747,11.3801,11.3588,11.3641,119200.0
2008-03-20 11:30:00,21.37,21.38,21.29,21.3,111200.0,11.3641,11.3694,11.3216,11.3269,111200.0
2008-03-20 11:40:00,21.29,21.3,21.23,21.24,187500.0,11.3216,11.3269,11.2897,11.295,187500.0
2008-03-20 11:50:00,21.25,21.25,21.22,21.22,105200.0,11.3003,11.3003,11.2843,11.2843,105200.0
2008-03-20 12:00:00,21.22,21.33,21.22,21.26,122100.0,11.2843,11.3428,11.2843,11.3056,122100.0
2008-03-20 12:10:00,21.25,21.3,21.22,21.29,132500.0,11.3003,11.3269,11.2843,11.3216,132500.0
2008-03-20 12:20:00,21.29,21.3,21.24,21.25,156800.0,11.3216,11.3269,11.295,11.3003,156800.0
2008-03-20 12:30:00,21.26,21.28,21.21,21.22,84400.0,11.3056,11.3163,11.279,11.2843,84400.0
2008-03-20 12:40:00,21.22,21.27,21.2,21.26,109900.0,11.2843,11.3109,11.2737,11.3056,109900.0
2008-03-20 12:50:00,21.26,21.27,21.2,21.2,93300.0,11.3056,11.3109,11.2737,11.2737,93300.0
2008-03-20 13:00:00,21.2,21.29,21.19,21.28,98000.0,11.2737,11.3216,11.2684,11.3163,98000.0
2008-03-20 13:10:00,21.27,21.27,21.24,21.25,66300.0,11.3109,11.3109,11.295,11.3003,66300.0
2008-03-20 13:20:00,21.24,21.3,21.24,21.3,124600.0,11.295,11.3269,11.295,11.3269,124600.0
2008-03-20 13:30:00,21.3,21.36,21.29,21.33,201400.0,11.3269,11.3588,11.3216,11.3428,201400.0
2008-03-20 13:40:00,21.32,21.35,21.28,21.34,245900.0,11.3375,11.3535,11.3163,11.3482,245900.0
2008-03-20 13:50:00,21.34,21.37,21.34,21.36,95200.0,11.3482,11.3641,11.3482,11.3588,95200.0
2008-03-20 14:00:00,21.36,21.39,21.32,21.37,181000.0,11.3588,11.3747,11.3375,11.3641,181000.0
2008-03-20 14:10:00,21.37,21.41,21.35,21.36,123300.0,11.3641,11.3854,11.3535,11.3588,123300.0
2008-03-20 14:20:00,21.36,21.39,21.35,21.36,180800.0,11.3588,11.3747,11.3535,11.3588,180800.0
2008-03-20 14:30:00,21.36,21.4,21.35,21.39,144100.0,11.3588,11.3801,11.3535,11.3747,144100.0
2008-03-20 14:40:00,21.39,21.4,21.31,21.32,364400.0,11.3747,11.3801,11.3322,11.3375,364400.0
2008-03-20 14:50:00,21.32,21.37,21.31,21.34,195800.0,11.3375,11.3641,11.3322,11.3482,195800.0
2008-03-20 15:00:00,21.34,21.38,21.33,21.36,212300.0,11.3482,11.3694,11.3428,11.3588,212300.0
2008-03-20 15:10:00,21.36,21.38,21.35,21.36,182700.0,11.3588,11.3694,11.3535,11.3588,182700.0
2008-03-20 15:20:00,21.36,21.4,21.33,21.37,250800.0,11.3588,11.3801,11.3428,11.3641,250800.0
2008-03-20 15:30:00,21.37,21.4,21.35,21.37,232700.0,11.3641,11.3801,11.3535,11.3641,232700.0
2008-03-20 15:40:00,21.38,21.46,21.36,21.45,576700.0,11.3694,11.412,11.3588,11.4067,576700.0
2008-03-20 15:50:00,21.45,21.53,21.44,21.46,795600.0,11.4067,11.4492,11.4013,11.412,795600.0
2008-03-24 09:30:00,21.5,21.6,21.41,21.49,185400.0,11.4332,11.4864,11.3854,11.4279,185400.0
2008-03-24 09:40:00,21.49,21.56,21.47,21.52,112300.0,11.4279,11.4652,11.4173,11.4439,112300.0
2008-03-24 09:50:00,21.51,21.58,21.45,21.45,153400.0,11.4386,11.4758,11.4067,11.4067,153400.0
2008-03-24 10:00:00,21.45,21.52,21.37,21.38,289600.0,11.4067,11.4439,11.3641,11.3694,289600.0
2008-03-24 10:10:00,21.38,21.45,21.35,21.36,260100.0,11.3694,11.4067,11.3535,11.3588,260100.0
2008-03-24 10:20:00,21.36,21.36,21.29,21.29,238400.0,11.3588,11.3588,11.3216,11.3216,238400.0
2008-03-24 10:30:00,21.3,21.34,21.27,21.33,298300.0,11.3269,11.3482,11.3109,11.3428,298300.0
2008-03-24 10:40:00,21.34,21.39,21.33,21.38,283600.0,11.3482,11.3747,11.3428,11.3694,283600.0
2008-03-24 10:50:00,21.39,21.41,21.38,21.41,184100.0,11.3747,11.3854,11.3694,11.3854,184100.0
2008-03-24 11:00:00,21.4,21.41,21.36,21.39,244900.0,11.3801,11.3854,11.3588,11.3747,244900.0
2008-03-24 11:10:00,21.39,21.42,21.39,21.41,136400.0,11.3747,11.3907,11.3747,11.3854,136400.0
2008-03-24 11:20:00,21.41,21.45,21.4,21.44,216600.0,11.3854,11.4067,11.3801,11.4013,216600.0
2008-03-24 11:30:00,21.44,21.45,21.31,21.33,412900.0,11.4013,11.4067,11.3322,11.3428,412900.0
2008-03-24 11:40:00,21.34,21.4,21.33,21.38,214800.0,11.3482,11.3801,11.3428,11.3694,214800.0
2008-03-24 11:50:00,21.38,21.38,21.31,21.32,145200.0,11.3694,11.3694,11.3322,11.3375,145200.0
2008-03-24 12:00:00,21.32,21.37,21.3,21.37,121200.0,11.3375,11.3641,11.3269,11.3641,121200.0
2008-03-24 12:10:00,21.37,21.38,21.31,21.34,196900.0,11.3641,11.3694,11.3322,11.3482,196900.0
2008-03-24 12:20:00,21.34,21.38,21.31,21.32,258300.0,11.3482,11.3694,11.3322,11.3375,258300.0
2008-03-24 12:30:00,21.32,21.33,21.3,21.32,143600.0,11.3375,11.3428,11.3269,11.3375,143600.0
2008-03-24 12:40:00,21.31,21.32,21.3,21.31,90400.0,11.3322,11.3375,11.3269,11.3322,90400.0
2008-03-24 12:50:00,21.31,21.31,21.3,21.31,143800.0,11.3322,11.3322,11.3269,11.3322,143800.0
2008-03-24 13:00:00,21.31,21.33,21.29,21.3,245800.0,11.3322,11.3428,11.3216,11.3269,245800.0
2008-03-24 13:10:00,21.3,21.31,21.29,21.3,129700.0,11.3269,11.3322,11.3216,11.3269,129700.0
2008-03-24 13:20:00,21.3,21.31,21.26,21.31,366200.0,11.3269,11.3322,11.3056,11.3322,366200.0
2008-03-24 13:30:00,21.31,21.33,21.29,21.33,185700.0,11.3322,11.3428,11.3216,11.3428,185700.0
2008-03-24 13:40:00,21.33,21.33,21.28,21.29,220300.0,11.3428,11.3428,11.3163,11.3216,220300.0
2008-03-24 13:50:00,21.29,21.29,21.25,21.27,181400.0,11.3216,11.3216,11.3003,11.3109,181400.0
2008-03-24 14:00:00,21.27,21.27,21.25,21.26,206300.0,11.3109,11.3109,11.3003,11.3056,206300.0
2008-03-24 14:10:00,21.26,21.26,21.21,21.23,286600.0,11.3056,11.3056,11.279,11.2897,286600.0
2008-03-24 14:20:00,21.23,21.27,21.22,21.26,191500.0,11.2897,11.3109,11.2843,11.3056,191500.0
2008-03-24 14:30:00,21.26,21.28,21.25,21.28,254600.0,11.3056,11.3163,11.3003,11.3163,254600.0
2008-03-24 14:40:00,21.27,21.28,21.25,21.28,203200.0,11.3109,11.3163,11.3003,11.3163,203200.0
2008-03-24 14:50:00,21.27,21.3,21.26,21.3,308500.0,11.3109,11.3269,11.3056,11.3269,308500.0
2008-03-24 15:00:00,21.3,21.3,21.25,21.26,330800.0,11.3269,11.3269,11.3003,11.3056,330800.0
2008-03-24 15:10:00,21.27,21.3,21.25,21.26,256600.0,11.3109,11.3269,11.3003,11.3056,256600.0
2008-03-24 15:20:00,21.27,21.28,21.25,21.26,226300.0,11.3109,11.3163,11.3003,11.3056,226300.0
2008-03-24 15:30:00,21.26,21.3,21.24,21.24,385200.0,11.3056,11.3269,11.295,11.295,385200.0
2008-03-24 15:40:00,21.24,21.29,21.24,21.25,421200.0,11.295,11.3216,11.295,11.3003,421200.0
2008-03-24 15:50:00,21.25,21.3,21.23,21.25,576600.0,11.3003,11.3269,11.2897,11.3003,576600.0
2008-03-25 09:30:00,21.27,21.4,21.27,21.39,241600.0,11.3109,11.3801,11.3109,11.3747,241600.0
2008-03-25 09:40:00,21.4,21.49,21.38,21.48,229600.0,11.3801,11.4279,11.3694,11.4226,229600.0
2008-03-25 09:50:00,21.49,21.52,21.43,21.44,264800.0,11.4279,11.4439,11.396,11.4013,264800.0
2008-03-25 10:00:00,21.44,21.48,21.39,21.43,276100.0,11.4013,11.4226,11.3747,11.396,276100.0
2008-03-25 10:10:00,21.43,21.5,21.42,21.42,187200.0,11.396,11.4332,11.3907,11.3907,187200.0
2008-03-25 10:20:00,21.43,21.48,21.39,21.4,254100.0,11.396,11.4226,11.3747,11.3801,254100.0
2008-03-25 10:30:00,21.41,21.47,21.4,21.45,161500.0,11.3854,11.4173,11.3801,11.4067,161500.0
2008-03-25 10:40:00,21.45,21.58,21.45,21.54,229600.0,11.4067,11.4758,11.4067,11.4545,229600.0
2008-03-25 10:50:00,21.54,21.55,21.47,21.47,111700.0,11.4545,11.4598,11.4173,11.4173,111700.0
2008-03-25 11:00:00,21.48,21.51,21.46,21.5,141300.0,11.4226,11.4386,11.412,11.4332,141300.0
2008-03-25 11:10:00,21.5,21.51,21.41,21.42,219400.0,11.4332,11.4386,11.3854,11.3907,219400.0
2008-03-25 11:20:00,21.41,21.43,21.39,21.4,105700.0,11.3854,11.396,11.3747,11.3801,105700.0
2008-03-25 11:30:00,21.4,21.51,21.39,21.5,233600.0,11.3801,11.4386,11.3747,11.4332,233600.0
2008-03-25 11:40:00,21.5,21.54,21.49,21.52,177900.0,11.4332,11.4545,11.4279,11.4439,177900.0
2008-03-25 11:50:00,21.52,21.57,21.51,21.55,332300.0,11.4439,11.4705,11.4386,11.4598,332300.0
2008-03-25 12:00:00,21.56,21.59,21.54,21.55,298300.0,11.4652,11.4811,11.4545,11.4598,298300.0
2008-03-25 12:10:00,21.55,21.63,21.54,21.62,227300.0,11.4598,11.5024,11.4545,11.4971,227300.0
2008-03-25 12:20:00,21.61,21.64,21.59,21.6,146600.0,11.4917,11.5077,11.4811,11.4864,146600.0
2008-03-25 12:30:00,21.6,21.61,21.58,21.58,97500.0,11.4864,11.4917,11.4758,11.4758,97500.0
2008-03-25 12:40:00,21.58,21.63,21.58,21.62,302500.0,11.4758,11.5024,11.4758,11.4971,302500.0
2008-03-25 12:50:00,21.63,21.64,21.58,21.59,211900.0,11.5024,11.5077,11.4758,11.4811,211900.0
2008-03-25 13:00:00,21.58,21.6,21.55,21.57,364700.0,11.4758,11.4864,11.4598,11.4705,364700.0
2008-03-25 13:10:00,21.57,21.57,21.54,21.57,48300.0,11.4705,11.4705,11.4545,11.4705,48300.0
2008-03-25 13:20:00,21.56,21.62,21.56,21.59,155800.0,11.4652,11.4971,11.4652,11.4811,155800.0
2008-03-25 13:30:00,21.59,21.6,21.54,21.54,82500.0,11.4811,11.4864,11.4545,11.4545,82500.0
2008-03-25 13:40:00,21.54,21.56,21.52,21.54,65600.0,11.4545,11.4652,11.4439,11.4545,65600.0
2008-03-25 13:50:00,21.54,21.57,21.53,21.57,97200.0,11.4545,11.4705,11.4492,11.4705,97200.0
2008-03-25 14:00:00,21.56,21.58,21.55,21.55,65700.0,11.4652,11.4758,11.4598,11.4598,65700.0
2008-03-25 14:10:00,21.55,21.56,21.55,21.56,76700.0,11.4598,11.4652,11.4598,11.4652,76700.0
2008-03-25 14:20:00,21.56,21.56,21.52,21.56,148400.0,11.4652,11.4652,11.4439,11.4652,148400.0
2008-03-25 14:30:00,21.55,21.56,21.51,21.55,95100.0,11.4598,11.4652,11.4386,11.4598,95100.0
2008-03-25 14:40:00,21.56,21.58,21.54,21.57,99100.0,11.4652,11.4758,11.4545,11.4705,99100.0
2008-03-25 14:50:00,21.57,21.64,21.57,21.63,135400.0,11.4705,11.5077,11.4705,11.5024,135400.0
2008-03-25 15:00:00,21.62,21.64,21.59,21.59,172900.0,11.4971,11.5077,11.4811,11.4811,172900.0
2008-03-25 15:10:00,21.59,21.62,21.57,21.61,151100.0,11.4811,11.4971,11.4705,11.4917,151100.0
2008-03-25 15:20:00,21.61,21.65,21.6,21.61,218200.0,11.4917,11.513,11.4864,11.4917,218200.0
2008-03-25 15:30:00,21.61,21.62,21.59,21.59,236100.0,11.4917,11.4971,11.4811,11.4811,236100.0
2008-03-25 15:40:00,21.59,21.61,21.54,21.57,735400.0,11.4811,11.4917,11.4545,11.4705,735400.0
2008-03-25 15:50:00,21.58,21.66,21.57,21.63,1447000.0,11.4758,11.5183,11.4705,11.5024,1447000.0
2008-03-26 09:30:00,21.6,21.62,21.43,21.45,234500.0,11.4864,11.4971,11.396,11.4067,234500.0
2008-03-26 09:40:00,21.45,21.47,21.33,21.38,376400.0,11.4067,11.4173,11.3428,11.3694,376400.0
2008-03-26 09:50:00,21.38,21.43,21.34,21.36,489500.0,11.3694,11.396,11.3482,11.3588,489500.0
2008-03-26 10:00:00,21.37,21.42,21.3,21.37,445500.0,11.3641,11.3907,11.3269,11.3641,445500.0
2008-03-26 10:10:00,21.38,21.39,21.28,21.28,293700.0,11.3694,11.3747,11.3163,11.3163,293700.0
2008-03-26 10:20:00,21.29,21.39,21.27,21.39,261700.0,11.3216,11.3747,11.3109,11.3747,261700.0
2008-03-26 10:30:00,21.38,21.39,21.32,21.34,470000.0,11.3694,11.3747,11.3375,11.3482,470000.0
2008-03-26 10:40:00,21.35,21.35,21.25,21.26,497900.0,11.3535,11.3535,11.3003,11.3056,497900.0
2008-03-26 10:50:00,21.26,21.27,21.22,21.23,231700.0,11.3056,11.3109,11.2843,11.2897,231700.0
2008-03-26 11:00:00,21.23,21.24,21.19,21.19,399100.0,11.2897,11.295,11.2684,11.2684,399100.0
2008-03-26 11:10:00,21.19,21.21,21.13,21.17,471900.0,11.2684,11.279,11.2365,11.2578,471900.0
2008-03-26 11:20:00,21.18,21.18,21.15,21.18,381000.0,11.2631,11.2631,11.2471,11.2631,381000.0
2008-03-26 11:30:00,21.17,21.19,21.16,21.18,167200.0,11.2578,11.2684,11.2524,11.2631,167200.0
2008-03-26 11:40:00,21.19,21.2,21.13,21.17,346900.0,11.2684,11.2737,11.2365,11.2578,346900.0
2008-03-26 11:50:00,21.16,21.18,21.13,21.13,208000.0,11.2524,11.2631,11.2365,11.2365,208000.0
2008-03-26 12:00:00,21.13,21.14,21.11,21.13,125600.0,11.2365,11.2418,11.2259,11.2365,125600.0
2008-03-26 12:10:00,21.13,21.14,21.12,21.13,96000.0,11.2365,11.2418,11.2312,11.2365,96000.0
2008-03-26 12:20:00,21.14,21.16,21.13,21.15,102700.0,11.2418,11.2524,11.2365,11.2471,102700.0
2008-03-26 12:30:00,21.14,21.15,21.11,21.11,216300.0,11.2418,11.2471,11.2259,11.2259,216300.0
2008-03-26 12:40:00,21.11,21.13,21.1,21.12,102800.0,11.2259,11.2365,11.2205,11.2312,102800.0
2008-03-26 12:50:00,21.13,21.13,21.12,21.12,188000.0,11.2365,11.2365,11.2312,11.2312,188000.0
2008-03-26 13:00:00,21.12,21.14,21.1,21.1,141800.0,11.2312,11.2418,11.2205,11.2205,141800.0
2008-03-26 13:10:00,21.11,21.11,21.09,21.1,172000.0,11.2259,11.2259,11.2152,11.2205,172000.0
2008-03-26 13:20:00,21.11,21.11,21.06,21.07,74300.0,11.2259,11.2259,11.1993,11.2046,74300.0
2008-03-26 13:30:00,21.06,21.08,21.01,21.08,196100.0,11.1993,11.2099,11.1727,11.2099,196100.0
2008-03-26 13:40:00,21.07,21.08,21.07,21.07,40500.0,11.2046,11.2099,11.2046,11.2046,40500.0
2008-03-26 13:50:00,21.07,21.13,21.07,21.12,158300.0,11.2046,11.2365,11.2046,11.2312,158300.0
2008-03-26 14:00:00,21.12,21.15,21.09,21.14,130300.0,11.2312,11.2471,11.2152,11.2418,130300.0
2008-03-26 14:10:00,21.14,21.18,21.14,21.16,93000.0,11.2418,11.2631,11.2418,11.2524,93000.0
2008-03-26 14:20:00,21.16,21.17,21.12,21.15,119600.0,11.2524,11.2578,11.2312,11.2471,119600.0
2008-03-26 14:30:00,21.15,21.2,21.14,21.2,134100.0,11.2471,11.2737,11.2418,11.2737,134100.0
2008-03-26 14:40:00,21.19,21.25,21.19,21.21,179100.0,11.2684,11.3003,11.2684,11.279,179100.0
2008-03-26 14:50:00,21.22,21.26,21.2,21.26,134700.0,11.2843,11.3056,11.2737,11.3056,134700.0
2008-03-26 15:00:00,21.26,21.29,21.25,21.26,179300.0,11.3056,11.3216,11.3003,11.3056,179300.0
2008-03-26 15:10:00,21.27,21.27,21.21,21.24,173900.0,11.3109,11.3109,11.279,11.295,173900.0
2008-03-26 15:20:00,21.24,21.25,21.19,21.2,282800.0,11.295,11.3003,11.2684,11.2737,282800.0
2008-03-26 15:30:00,21.21,21.24,21.17,21.17,377900.0,11.279,11.295,11.2578,11.2578,377900.0
2008-03-26 15:40:00,21.17,21.19,21.17,21.18,285300.0,11.2578,11.2684,11.2578,11.2631,285300.0
2008-03-26 15:50:00,21.17,21.23,21.17,21.21,792700.0,11.2578,11.2897,11.2578,11.279,792700.0
2008-03-27 09:30:00,21.29,21.47,21.29,21.44,291100.0,11.3216,11.4173,11.3216,11.4013,291100.0
2008-03-27 09:40:00,21.44,21.49,21.35,21.35,284600.0,11.4013,11.4279,11.3535,11.3535,284600.0
2008-03-27 09:50:00,21.36,21.54,21.34,21.53,381700.0,11.3588,11.4545,11.3482,11.4492,381700.0
2008-03-27 10:00:00,21.54,21.59,21.53,21.57,320600.0,11.4545,11.4811,11.4492,11.4705,320600.0
2008-03-27 10:10:00,21.57,21.6,21.51,21.52,275200.0,11.4705,11.4864,11.4386,11.4439,275200.0
2008-03-27 10:20:00,21.51,21.53,21.45,21.47,206300.0,11.4386,11.4492,11.4067,11.4173,206300.0
2008-03-27 10:30:00,21.47,21.53,21.43,21.52,204800.0,11.4173,11.4492,11.396,11.4439,204800.0
2008-03-27 10:40:00,21.52,21.54,21.5,21.51,184200.0,11.4439,11.4545,11.4332,11.4386,184200.0
2008-03-27 10:50:00,21.5,21.52,21.44,21.44,117200.0,11.4332,11.4439,11.4013,11.4013,117200.0
2008-03-27 11:00:00,21.44,21.44,21.37,21.38,197800.0,11.4013,11.4013,11.3641,11.3694,197800.0
2008-03-27 11:10:00,21.38,21.43,21.36,21.41,240700.0,11.3694,11.396,11.3588,11.3854,240700.0
2008-03-27 11:20:00,21.41,21.44,21.39,21.44,212100.0,11.3854,11.4013,11.3747,11.4013,212100.0
2008-03-27 11:30:00,21.43,21.46,21.4,21.46,212300.0,11.396,11.412,11.3801,11.412,212300.0
2008-03-27 11:40:00,21.45,21.48,21.44,21.46,113000.0,11.4067,11.4226,11.4013,11.412,113000.0
2008-03-27 11:50:00,21.45,21.45,21.4,21.4,70400.0,11.4067,11.4067,11.3801,11.3801,70400.0
2008-03-27 12:00:00,21.4,21.41,21.39,21.4,87300.0,11.3801,11.3854,11.3747,11.3801,87300.0
2008-03-27 12:10:00,21.41,21.46,21.4,21.46,145000.0,11.3854,11.412,11.3801,11.412,145000.0
2008-03-27 12:20:00,21.46,21.47,21.44,21.46,221400.0,11.412,11.4173,11.4013,11.412,221400.0
2008-03-27 12:30:00,21.46,21.47,21.42,21.45,180600.0,11.412,11.4173,11.3907,11.4067,180600.0
2008-03-27 12:40:00,21.46,21.47,21.44,21.47,122900.0,11.412,11.4173,11.4013,11.4173,122900.0
2008-03-27 12:50:00,21.46,21.47,21.41,21.41,133000.0,11.412,11.4173,11.3854,11.3854,133000.0
2008-03-27 13:00:00,21.41,21.45,21.41,21.44,101600.0,11.3854,11.4067,11.3854,11.4013,101600.0
2008-03-27 13:10:00,21.44,21.47,21.43,21.43,193800.0,11.4013,11.4173,11.396,11.396,193800.0
2008-03-27 13:20:00,21.43,21.44,21.41,21.42,93600.0,11.396,11.4013,11.3854,11.3907,93600.0
2008-03-27 13:30:00,21.42,21.43,21.33,21.34,349600.0,11.3907,11.396,11.3428,11.3482,349600.0
2008-03-27 13:40:00,21.34,21.34,21.28,21.3,167200.0,11.3482,11.3482,11.3163,11.3269,167200.0
2008-03-27 13:50:00,21.31,21.35,21.29,21.35,101300.0,11.3322,11.3535,11.3216,11.3535,101300.0
2008-03-27 14:00:00,21.35,21.35,21.28,21.31,113500.0,11.3535,11.3535,11.3163,11.3322,113500.0
2008-03-27 14:10:00,21.3,21.34,21.29,21.31,116900.0,11.3269,11.3482,11.3216,11.3322,116900.0
2008-03-27 14:20:00,21.31,21.36,21.3,21.33,235300.0,11.3322,11.3588,11.3269,11.3428,235300.0
2008-03-27 14:30:00,21.32,21.38,21.31,21.38,123500.0,11.3375,11.3694,11.3322,11.3694,123500.0
2008-03-27 14:40:00,21.38,21.41,21.37,21.39,125000.0,11.3694,11.3854,11.3641,11.3747,125000.0
2008-03-27 14:50:00,21.4,21.4,21.33,21.34,154000.0,11.3801,11.3801,11.3428,11.3482,154000.0
2008-03-27 15:00:00,21.33,21.35,21.31,21.33,146200.0,11.3428,11.3535,11.3322,11.3428,146200.0
2008-03-27 15:10:00,21.33,21.36,21.31,21.33,141300.0,11.3428,11.3588,11.3322,11.3428,141300.0
2008-03-27 15:20:00,21.33,21.34,21.3,21.31,200400.0,11.3428,11.3482,11.3269,11.3322,200400.0
2008-03-27 15:30:00,21.32,21.32,21.25,21.25,304900.0,11.3375,11.3375,11.3003,11.3003,304900.0
2008-03-27 15:40:00,21.25,21.3,21.25,21.29,321900.0,11.3003,11.3269,11.3003,11.3216,321900.0
2008-03-27 15:50:00,21.28,21.33,21.25,21.3,656800.0,11.3163,11.3428,11.3003,11.3269,656800.0
2008-03-28 09:30:00,21.42,21.6,21.4,21.54,453500.0,11.3907,11.4864,11.3801,11.4545,453500.0
2008-03-28 09:40:00,21.53,21.53,21.4,21.45,197800.0,11.4492,11.4492,11.3801,11.4067,197800.0
2008-03-28 09:50:00,21.46,21.58,21.46,21.5,278000.0,11.412,11.4758,11.412,11.4332,278000.0
2008-03-28 10:00:00,21.51,21.62,21.51,21.6,249200.0,11.4386,11.4971,11.4386,11.4864,249200.0
2008-03-28 10:10:00,21.61,21.61,21.5,21.58,190400.0,11.4917,11.4917,11.4332,11.4758,190400.0
2008-03-28 10:20:00,21.58,21.63,21.56,21.61,327900.0,11.4758,11.5024,11.4652,11.4917,327900.0
2008-03-28 10:30:00,21.61,21.65,21.57,21.64,324300.0,11.4917,11.513,11.4705,11.5077,324300.0
2008-03-28 10:40:00,21.65,21.66,21.59,21.6,273700.0,11.513,11.5183,11.4811,11.4864,273700.0
2008-03-28 10:50:00,21.59,21.62,21.56,21.61,164700.0,11.4811,11.4971,11.4652,11.4917,164700.0
2008-03-28 11:00:00,21.6,21.63,21.56,21.62,165000.0,11.4864,11.5024,11.4652,11.4971,165000.0
2008-03-28 11:10:00,21.62,21.69,21.61,21.67,404800.0,11.4971,11.5343,11.4917,11.5236,404800.0
2008-03-28 11:20:00,21.67,21.69,21.66,21.68,146500.0,11.5236,11.5343,11.5183,11.529,146500.0
2008-03-28 11:30:00,21.68,21.71,21.64,21.65,318100.0,11.529,11.5449,11.5077,11.513,318100.0
2008-03-28 11:40:00,21.64,21.68,21.64,21.68,180200.0,11.5077,11.529,11.5077,11.529,180200.0
2008-03-28 11:50:00,21.68,21.71,21.67,21.7,259600.0,11.529,11.5449,11.5236,11.5396,259600.0
2008-03-28 12:00:00,21.7,21.71,21.62,21.63,167300.0,11.5396,11.5449,11.4971,11.5024,167300.0
2008-03-28 12:10:00,21.63,21.64,21.58,21.59,148200.0,11.5024,11.5077,11.4758,11.4811,148200.0
2008-03-28 12:20:00,21.59,21.66,21.59,21.66,245100.0,11.4811,11.5183,11.4811,11.5183,245100.0
2008-03-28 12:30:00,21.66,21.71,21.65,21.7,372200.0,11.5183,11.5449,11.513,11.5396,372200.0
2008-03-28 12:40:00,21.7,21.7,21.64,21.64,159900.0,11.5396,11.5396,11.5077,11.5077,159900.0
2008-03-28 12:50:00,21.64,21.65,21.62,21.62,138500.0,11.5077,11.513,11.4971,11.4971,138500.0
2008-03-28 13:00:00,21.63,21.72,21.62,21.7,344700.0,11.5024,11.5502,11.4971,11.5396,344700.0
2008-03-28 13:10:00,21.7,21.74,21.67,21.67,207000.0,11.5396,11.5609,11.5236,11.5236,207000.0
2008-03-28 13:20:00,21.68,21.69,21.66,21.68,126900.0,11.529,11.5343,11.5183,11.529,126900.0
2008-03-28 13:30:00,21.68,21.7,21.62,21.63,126000.0,11.529,11.5396,11.4971,11.5024,126000.0
2008-03-28 13:40:00,21.63,21.63,21.54,21.55,248500.0,11.5024,11.5024,11.4545,11.4598,248500.0
2008-03-28 13:50:00,21.56,21.56,21.52,21.53,139200.0,11.4652,11.4652,11.4439,11.4492,139200.0
2008-03-28 14:00:00,21.52,21.58,21.51,21.52,132400.0,11.4439,11.4758,11.4386,11.4439,132400.0
2008-03-28 14:10:00,21.52,21.54,21.51,21.51,148400.0,11.4439,11.4545,11.4386,11.4386,148400.0
2008-03-28 14:20:00,21.51,21.53,21.51,21.51,118000.0,11.4386,11.4492,11.4386,11.4386,118000.0
2008-03-28 14:30:00,21.51,21.54,21.51,21.51,130300.0,11.4386,11.4545,11.4386,11.4386,130300.0
2008-03-28 14:40:00,21.51,21.54,21.49,21.53,234400.0,11.4386,11.4545,11.4279,11.4492,234400.0
2008-03-28 14:50:00,21.53,21.56,21.53,21.56,160700.0,11.4492,11.4652,11.4492,11.4652,160700.0
2008-03-28 15:00:00,21.55,21.56,21.53,21.55,250400.0,11.4598,11.4652,11.4492,11.4598,250400.0
2008-03-28 15:10:00,21.56,21.58,21.5,21.52,322300.0,11.4652,11.4758,11.4332,11.4439,322300.0
2008-03-28 15:20:00,21.53,21.55,21.51,21.51,182900.0,11.4492,11.4598,11.4386,11.4386,182900.0
2008-03-28 15:30:00,21.52,21.52,21.49,21.49,251000.0,11.4439,11.4439,11.4279,11.4279,251000.0
2008-03-28 15:40:00,21.49,21.51,21.42,21.46,404100.0,11.4279,11.4386,11.3907,11.412,404100.0
2008-03-28 15:50:00,21.47,21.48,21.42,21.46,832400.0,11.4173,11.4226,11.3907,11.412,832400.0
2008-03-31 09:30:00,21.51,21.68,21.21,21.31,370500.0,11.4386,11.529,11.279,11.3322,370500.0
2008-03-31 09:40:00,21.32,21.38,21.17,21.18,405800.0,11.3375,11.3694,11.2578,11.2631,405800.0
2008-03-31 09:50:00,21.18,21.27,21.16,21.2,206200.0,11.2631,11.3109,11.2524,11.2737,206200.0
2008-03-31 10:00:00,21.2,21.25,21.17,21.23,127500.0,11.2737,11.3003,11.2578,11.2897,127500.0
2008-03-31 10:10:00,21.23,21.24,21.18,21.2,163400.0,11.2897,11.295,11.2631,11.2737,163400.0
2008-03-31 10:20:00,21.2,21.2,21.1,21.1,127900.0,11.2737,11.2737,11.2205,11.2205,127900.0
2008-03-31 10:30:00,21.11,21.16,21.1,21.13,157000.0,11.2259,11.2524,11.2205,11.2365,157000.0
2008-03-31 10:40:00,21.14,21.15,21.11,21.12,129500.0,11.2418,11.2471,11.2259,11.2312,129500.0
2008-03-31 10:50:00,21.12,21.15,21.11,21.15,142100.0,11.2312,11.2471,11.2259,11.2471,142100.0
2008-03-31 11:00:00,21.15,21.15,21.1,21.1,217300.0,11.2471,11.2471,11.2205,11.2205,217300.0
2008-03-31 11:10:00,21.1,21.12,21.1,21.12,181300.0,11.2205,11.2312,11.2205,11.2312,181300.0
2008-03-31 11:20:00,21.12,21.19,21.12,21.15,332900.0,11.2312,11.2684,11.2312,11.2471,332900.0
2008-03-31 11:30:00,21.14,21.16,21.12,21.12,206600.0,11.2418,11.2524,11.2312,11.2312,206600.0
2008-03-31 11:40:00,21.12,21.16,21.12,21.14,216400.0,11.2312,11.2524,11.2312,11.2418,216400.0
2008-03-31 11:50:00,21.15,21.18,21.14,21.14,490700.0,11.2471,11.2631,11.2418,11.2418,490700.0
2008-03-31 12:00:00,21.14,21.15,21.1,21.1,232600.0,11.2418,11.2471,11.2205,11.2205,232600.0
2008-03-31 12:10:00,21.1,21.11,21.07,21.1,272700.0,11.2205,11.2259,11.2046,11.2205,272700.0
2008-03-31 12:20:00,21.1,21.1,21.04,21.05,196100.0,11.2205,11.2205,11.1886,11.1939,196100.0
2008-03-31 12:30:00,21.05,21.09,21.04,21.08,115800.0,11.1939,11.2152,11.1886,11.2099,115800.0
2008-03-31 12:40:00,21.08,21.14,21.06,21.13,167300.0,11.2099,11.2418,11.1993,11.2365,167300.0
2008-03-31 12:50:00,21.13,21.19,21.13,21.19,136500.0,11.2365,11.2684,11.2365,11.2684,136500.0
2008-03-31 13:00:00,21.19,21.26,21.18,21.23,273300.0,11.2684,11.3056,11.2631,11.2897,273300.0
2008-03-31 13:10:00,21.22,21.29,21.21,21.29,151900.0,11.2843,11.3216,11.279,11.3216,151900.0
2008-03-31 13:20:00,21.28,21.35,21.28,21.32,235600.0,11.3163,11.3535,11.3163,11.3375,235600.0
2008-03-31 13:30:00,21.33,21.33,21.29,21.31,165800.0,11.3428,11.3428,11.3216,11.3322,165800.0
2008-03-31 13:40:00,21.31,21.32,21.29,21.3,160300.0,11.3322,11.3375,11.3216,11.3269,160300.0
2008-03-31 13:50:00,21.3,21.31,21.29,21.29,155100.0,11.3269,11.3322,11.3216,11.3216,155100.0
2008-03-31 14:00:00,21.3,21.3,21.28,21.28,165500.0,11.3269,11.3269,11.3163,11.3163,165500.0
2008-03-31 14:10:00,21.29,21.31,21.27,21.27,843100.0,11.3216,11.3322,11.3109,11.3109,843100.0
2008-03-31 14:20:00,21.27,21.29,21.24,21.26,295300.0,11.3109,11.3216,11.295,11.3056,295300.0
2008-03-31 14:30:00,21.26,21.26,21.24,21.24,443200.0,11.3056,11.3056,11.295,11.295,443200.0
2008-03-31 14:40:00,21.25,21.25,21.24,21.25,423200.0,11.3003,11.3003,11.295,11.3003,423200.0
2008-03-31 14:50:00,21.25,21.27,21.23,21.25,490700.0,11.3003,11.3109,11.2897,11.3003,490700.0
2008-03-31 15:00:00,21.24,21.26,21.24,21.26,282700.0,11.295,11.3056,11.295,11.3056,282700.0
2008-03-31 15:10:00,21.26,21.3,21.25,21.3,175800.0,11.3056,11.3269,11.3003,11.3269,175800.0
2008-03-31 15:20:00,21.3,21.33,21.24,21.25,476000.0,11.3269,11.3428,11.295,11.3003,476000.0
2008-03-31 15:30:00,21.25,21.28,21.24,21.25,450500.0,11.3003,11.3163,11.295,11.3003,450500.0
2008-03-31 15:40:00,21.25,21.35,21.25,21.35,695200.0,11.3003,11.3535,11.3003,11.3535,695200.0
2008-03-31 15:50:00,21.35,21.36,21.26,21.29,1155600.0,11.3535,11.3588,11.3056,11.3216,1155600.0
2008-04-01 08:50:00,21.3,21.32,21.3,21.3,300.0,11.3269,11.3375,11.3269,11.3269,300.0
2008-04-01 09:00:00,21.3,21.3,21.3,21.3,0.0,11.3269,11.3269,11.3269,11.3269,0.0
2008-04-01 09:10:00,21.3,21.3,21.3,21.3,0.0,11.3269,11.3269,11.3269,11.3269,0.0
2008-04-01 09:20:00,21.3,21.3,21.3,21.3,0.0,11.3269,11.3269,11.3269,11.3269,0.0
2008-04-01 09:30:00,21.53,21.71,21.43,21.65,438200.0,11.4492,11.5449,11.396,11.513,438200.0
2008-04-01 09:40:00,21.65,21.72,21.55,21.72,405800.0,11.513,11.5502,11.4598,11.5502,405800.0
2008-04-01 09:50:00,21.7,21.82,21.67,21.79,364600.0,11.5396,11.6034,11.5236,11.5875,364600.0
2008-04-01 10:00:00,21.8,21.91,21.8,21.83,480100.0,11.5928,11.6513,11.5928,11.6087,480100.0
2008-04-01 10:10:00,21.83,21.87,21.78,21.82,457600.0,11.6087,11.63,11.5821,11.6034,457600.0
2008-04-01 10:20:00,21.82,21.84,21.79,21.82,349600.0,11.6034,11.614,11.5875,11.6034,349600.0
2008-04-01 10:30:00,21.82,21.87,21.82,21.82,171900.0,11.6034,11.63,11.6034,11.6034,171900.0
2008-04-01 10:40:00,21.82,21.87,21.8,21.86,420900.0,11.6034,11.63,11.5928,11.6247,420900.0
2008-04-01 10:50:00,21.85,21.95,21.85,21.95,292700.0,11.6194,11.6725,11.6194,11.6725,292700.0
2008-04-01 11:00:00,21.94,21.97,21.9,21.91,354300.0,11.6672,11.6832,11.646,11.6513,354300.0
2008-04-01 11:10:00,21.92,21.94,21.89,21.91,321800.0,11.6566,11.6672,11.6406,11.6513,321800.0
2008-04-01 11:20:00,21.91,21.94,21.89,21.92,322300.0,11.6513,11.6672,11.6406,11.6566,322300.0
2008-04-01 11:30:00,21.92,21.95,21.91,21.94,152800.0,11.6566,11.6725,11.6513,11.6672,152800.0
2008-04-01 11:40:00,21.94,21.97,21.94,21.95,175800.0,11.6672,11.6832,11.6672,11.6725,175800.0
2008-04-01 11:50:00,21.95,21.98,21.94,21.97,285800.0,11.6725,11.6885,11.6672,11.6832,285800.0
2008-04-01 12:00:00,21.97,21.99,21.97,21.99,241700.0,11.6832,11.6938,11.6832,11.6938,241700.0
2008-04-01 12:10:00,21.99,22.05,21.99,22.04,321800.0,11.6938,11.7257,11.6938,11.7204,321800.0
2008-04-01 12:20:00,22.03,22.05,22.02,22.04,327500.0,11.7151,11.7257,11.7098,11.7204,327500.0
2008-04-01 12:30:00,22.04,22.05,22.02,22.04,158500.0,11.7204,11.7257,11.7098,11.7204,158500.0
2008-04-01 12:40:00,22.03,22.04,22.01,22.03,165500.0,11.7151,11.7204,11.7045,11.7151,165500.0
2008-04-01 12:50:00,22.03,22.05,22.02,22.02,196400.0,11.7151,11.7257,11.7098,11.7098,196400.0
2008-04-01 13:00:00,22.02,22.05,22.01,22.05,176200.0,11.7098,11.7257,11.7045,11.7257,176200.0
2008-04-01 13:10:00,22.04,22.17,22.04,22.15,678600.0,11.7204,11.7895,11.7204,11.7789,678600.0
2008-04-01 13:20:00,22.15,22.16,22.06,22.1,1601500.0,11.7789,11.7842,11.731,11.7523,1601500.0
2008-04-01 13:30:00,22.11,22.11,22.01,22.01,193900.0,11.7576,11.7576,11.7045,11.7045,193900.0
2008-04-01 13:40:00,22.02,22.03,21.99,22.0,365000.0,11.7098,11.7151,11.6938,11.6991,365000.0
2008-04-01 13:50:00,22.0,22.03,21.99,22.02,171700.0,11.6991,11.7151,11.6938,11.7098,171700.0
2008-04-01 14:00:00,22.02,22.06,22.01,22.05,410300.0,11.7098,11.731,11.7045,11.7257,410300.0
2008-04-01 14:10:00,22.06,22.08,22.05,22.06,260200.0,11.731,11.7417,11.7257,11.731,260200.0
2008-04-01 14:20:00,22.06,22.13,22.06,22.08,434600.0,11.731,11.7683,11.731,11.7417,434600.0
2008-04-01 14:30:00,22.08,22.15,22.07,22.15,336500.0,11.7417,11.7789,11.7364,11.7789,336500.0
2008-04-01 14:40:00,22.15,22.15,22.09,22.1,440400.0,11.7789,11.7789,11.747,11.7523,440400.0
2008-04-01 14:50:00,22.1,22.11,22.07,22.08,230900.0,11.7523,11.7576,11.7364,11.7417,230900.0
2008-04-01 15:00:00,22.07,22.11,22.07,22.09,331500.0,11.7364,11.7576,11.7364,11.747,331500.0
2008-04-01 15:10:00,22.09,22.14,22.09,22.12,417100.0,11.747,11.7736,11.747,11.7629,417100.0
2008-04-01 15:20:00,22.13,22.15,22.1,22.11,257800.0,11.7683,11.7789,11.7523,11.7576,257800.0
2008-04-01 15:30:00,22.11,22.13,22.09,22.13,338000.0,11.7576,11.7683,11.747,11.7683,338000.0
2008-04-01 15:40:00,22.12,22.17,22.12,22.15,508600.0,11.7629,11.7895,11.7629,11.7789,508600.0
2008-04-01 15:50:00,22.16,22.17,22.11,22.15,947100.0,11.7842,11.7895,11.7576,11.7789,947100.0
2008-04-02 09:30:00,21.99,22.0,21.71,21.76,751200.0,11.8612,11.8666,11.7102,11.7371,751200.0
2008-04-02 09:40:00,21.76,21.82,21.72,21.73,343000.0,11.7371,11.7695,11.7155,11.7209,343000.0
2008-04-02 09:50:00,21.73,21.77,21.69,21.75,349100.0,11.7209,11.7425,11.6994,11.7317,349100.0
2008-04-02 10:00:00,21.75,21.84,21.73,21.82,377000.0,11.7317,11.7803,11.7209,11.7695,377000.0
2008-04-02 10:10:00,21.82,21.86,21.75,21.77,852100.0,11.7695,11.7911,11.7317,11.7425,852100.0
2008-04-02 10:20:00,21.77,21.77,21.71,21.74,747400.0,11.7425,11.7425,11.7102,11.7263,747400.0
2008-04-02 10:30:00,21.75,21.83,21.74,21.8,699800.0,11.7317,11.7749,11.7263,11.7587,699800.0
2008-04-02 10:40:00,21.8,21.81,21.76,21.8,171300.0,11.7587,11.7641,11.7371,11.7587,171300.0
2008-04-02 10:50:00,21.8,21.8,21.75,21.76,355400.0,11.7587,11.7587,11.7317,11.7371,355400.0
2008-04-02 11:00:00,21.76,21.77,21.73,21.73,691600.0,11.7371,11.7425,11.7209,11.7209,691600.0
2008-04-02 11:10:00,21.73,21.74,21.69,21.74,330700.0,11.7209,11.7263,11.6994,11.7263,330700.0
2008-04-02 11:20:00,21.73,21.75,21.67,21.71,344400.0,11.7209,11.7317,11.6886,11.7102,344400.0
2008-04-02 11:30:00,21.71,21.8,21.7,21.79,156900.0,11.7102,11.7587,11.7048,11.7533,156900.0
2008-04-02 11:40:00,21.79,21.85,21.77,21.85,206300.0,11.7533,11.7857,11.7425,11.7857,206300.0
2008-04-02 11:50:00,21.85,21.87,21.84,21.86,171100.0,11.7857,11.7965,11.7803,11.7911,171100.0
2008-04-02 12:00:00,21.86,21.91,21.86,21.88,319700.0,11.7911,11.818,11.7911,11.8018,319700.0
2008-04-02 12:10:00,21.88,21.89,21.87,21.87,125900.0,11.8018,11.8072,11.7965,11.7965,125900.0
2008-04-02 12:20:00,21.88,21.88,21.83,21.84,120200.0,11.8018,11.8018,11.7749,11.7803,120200.0
2008-04-02 12:30:00,21.84,21.85,21.8,21.82,130500.0,11.7803,11.7857,11.7587,11.7695,130500.0
2008-04-02 12:40:00,21.82,21.82,21.78,21.79,150100.0,11.7695,11.7695,11.7479,11.7533,150100.0
2008-04-02 12:50:00,21.78,21.79,21.73,21.75,295300.0,11.7479,11.7533,11.7209,11.7317,295300.0
2008-04-02 13:00:00,21.75,21.78,21.73,21.73,219200.0,11.7317,11.7479,11.7209,11.7209,219200.0
2008-04-02 13:10:00,21.73,21.79,21.73,21.75,320100.0,11.7209,11.7533,11.7209,11.7317,320100.0
2008-04-02 13:20:00,21.74,21.76,21.72,21.74,213300.0,11.7263,11.7371,11.7155,11.7263,213300.0
2008-04-02 13:30:00,21.75,21.75,21.7,21.71,135000.0,11.7317,11.7317,11.7048,11.7102,135000.0
2008-04-02 13:40:00,21.71,21.72,21.69,21.7,242800.0,11.7102,11.7155,11.6994,11.7048,242800.0
2008-04-02 13:50:00,21.7,21.72,21.69,21.69,165200.0,11.7048,11.7155,11.6994,11.6994,165200.0
2008-04-02 14:00:00,21.69,21.73,21.68,21.7,342300.0,11.6994,11.7209,11.694,11.7048,342300.0
2008-04-02 14:10:00,21.71,21.74,21.7,21.74,254000.0,11.7102,11.7263,11.7048,11.7263,254000.0
2008-04-02 14:20:00,21.74,21.74,21.69,21.69,281200.0,11.7263,11.7263,11.6994,11.6994,281200.0
2008-04-02 14:30:00,21.69,21.7,21.65,21.66,294900.0,11.6994,11.7048,11.6778,11.6832,294900.0
2008-04-02 14:40:00,21.66,21.69,21.64,21.66,306300.0,11.6832,11.6994,11.6724,11.6832,306300.0
2008-04-02 14:50:00,21.66,21.67,21.64,21.66,228600.0,11.6832,11.6886,11.6724,11.6832,228600.0
2008-04-02 15:00:00,21.67,21.67,21.64,21.65,286500.0,11.6886,11.6886,11.6724,11.6778,286500.0
2008-04-02 15:10:00,21.66,21.7,21.65,21.69,262000.0,11.6832,11.7048,11.6778,11.6994,262000.0
2008-04-02 15:20:00,21.69,21.7,21.63,21.64,658800.0,11.6994,11.7048,11.667,11.6724,658800.0
2008-04-02 15:30:00,21.65,21.68,21.64,21.65,560600.0,11.6778,11.694,11.6724,11.6778,560600.0
2008-04-02 15:40:00,21.65,21.7,21.65,21.69,774100.0,11.6778,11.7048,11.6778,11.6994,774100.0
2008-04-02 15:50:00,21.69,21.73,21.66,21.67,1024800.0,11.6994,11.7209,11.6832,11.6886,1024800.0
2008-04-03 09:30:00,21.57,21.8,21.57,21.73,605800.0,11.6346,11.7587,11.6346,11.7209,605800.0
2008-04-03 09:40:00,21.73,21.76,21.7,21.76,272500.0,11.7209,11.7371,11.7048,11.7371,272500.0
2008-04-03 09:50:00,21.75,21.77,21.72,21.76,203700.0,11.7317,11.7425,11.7155,11.7371,203700.0
2008-04-03 10:00:00,21.76,21.81,21.69,21.71,420500.0,11.7371,11.7641,11.6994,11.7102,420500.0
2008-04-03 10:10:00,21.7,21.73,21.69,21.7,352600.0,11.7048,11.7209,11.6994,11.7048,352600.0
2008-04-03 10:20:00,21.71,21.72,21.69,21.71,240600.0,11.7102,11.7155,11.6994,11.7102,240600.0
2008-04-03 10:30:00,21.71,21.72,21.7,21.7,231700.0,11.7102,11.7155,11.7048,11.7048,231700.0
2008-04-03 10:40:00,21.7,21.75,21.7,21.74,252100.0,11.7048,11.7317,11.7048,11.7263,252100.0
2008-04-03 10:50:00,21.74,21.77,21.74,21.75,258700.0,11.7263,11.7425,11.7263,11.7317,258700.0
2008-04-03 11:00:00,21.76,21.82,21.75,21.81,250600.0,11.7371,11.7695,11.7317,11.7641,250600.0
2008-04-03 11:10:00,21.82,21.86,21.81,21.86,181600.0,11.7695,11.7911,11.7641,11.7911,181600.0
2008-04-03 11:20:00,21.86,21.87,21.85,21.86,224600.0,11.7911,11.7965,11.7857,11.7911,224600.0
2008-04-03 11:30:00,21.85,21.89,21.84,21.88,252400.0,11.7857,11.8072,11.7803,11.8018,252400.0
2008-04-03 11:40:00,21.89,21.91,21.88,21.91,124300.0,11.8072,11.818,11.8018,11.818,124300.0
2008-04-03 11:50:00,21.91,21.96,21.9,21.93,248100.0,11.818,11.845,11.8126,11.8288,248100.0
2008-04-03 12:00:00,21.93,21.93,21.88,21.91,424300.0,11.8288,11.8288,11.8018,11.818,424300.0
2008-04-03 12:10:00,21.91,21.91,21.83,21.83,140300.0,11.818,11.818,11.7749,11.7749,140300.0
2008-04-03 12:20:00,21.84,21.86,21.82,21.84,143700.0,11.7803,11.7911,11.7695,11.7803,143700.0
2008-04-03 12:30:00,21.85,21.85,21.83,21.84,130400.0,11.7857,11.7857,11.7749,11.7803,130400.0
2008-04-03 12:40:00,21.84,21.88,21.83,21.86,496600.0,11.7803,11.8018,11.7749,11.7911,496600.0
2008-04-03 12:50:00,21.86,21.87,21.81,21.84,387100.0,11.7911,11.7965,11.7641,11.7803,387100.0
2008-04-03 13:00:00,21.84,21.87,21.81,21.85,448600.0,11.7803,11.7965,11.7641,11.7857,448600.0
2008-04-03 13:10:00,21.86,21.92,21.85,21.89,290300.0,11.7911,11.8234,11.7857,11.8072,290300.0
2008-04-03 13:20:00,21.89,21.89,21.87,21.89,68700.0,11.8072,11.8072,11.7965,11.8072,68700.0
2008-04-03 13:30:00,21.88,21.89,21.87,21.87,74200.0,11.8018,11.8072,11.7965,11.7965,74200.0
2008-04-03 13:40:00,21.87,21.89,21.85,21.86,226000.0,11.7965,11.8072,11.7857,11.7911,226000.0
2008-04-03 13:50:00,21.85,21.87,21.85,21.86,91000.0,11.7857,11.7965,11.7857,11.7911,91000.0
2008-04-03 14:00:00,21.86,21.87,21.85,21.85,130400.0,11.7911,11.7965,11.7857,11.7857,130400.0
2008-04-03 14:10:00,21.86,21.86,21.85,21.85,162200.0,11.7911,11.7911,11.7857,11.7857,162200.0
2008-04-03 14:20:00,21.86,21.86,21.85,21.85,230800.0,11.7911,11.7911,11.7857,11.7857,230800.0
2008-04-03 14:30:00,21.86,21.86,21.84,21.85,108900.0,11.7911,11.7911,11.7803,11.7857,108900.0
2008-04-03 14:40:00,21.86,21.88,21.85,21.88,166500.0,11.7911,11.8018,11.7857,11.8018,166500.0
2008-04-03 14:50:00,21.88,21.89,21.85,21.89,344300.0,11.8018,11.8072,11.7857,11.8072,344300.0
2008-04-03 15:00:00,21.88,21.9,21.87,21.88,145900.0,11.8018,11.8126,11.7965,11.8018,145900.0
2008-04-03 15:10:00,21.88,21.89,21.85,21.87,121100.0,11.8018,11.8072,11.7857,11.7965,121100.0
2008-04-03 15:20:00,21.87,21.87,21.84,21.86,166000.0,11.7965,11.7965,11.7803,11.7911,166000.0
2008-04-03 15:30:00,21.87,21.91,21.86,21.91,409300.0,11.7965,11.818,11.7911,11.818,409300.0
2008-04-03 15:40:00,21.91,21.91,21.83,21.83,315100.0,11.818,11.818,11.7749,11.7749,315100.0
2008-04-03 15:50:00,21.83,21.91,21.83,21.91,549100.0,11.7749,11.818,11.7749,11.818,549100.0
2008-04-04 09:30:00,21.9,22.05,21.89,21.95,254200.0,11.8126,11.8935,11.8072,11.8396,254200.0
2008-04-04 09:40:00,21.96,22.08,21.93,22.04,233800.0,11.845,11.9097,11.8288,11.8881,233800.0
2008-04-04 09:50:00,22.03,22.05,21.99,22.03,130800.0,11.8828,11.8935,11.8612,11.8828,130800.0
2008-04-04 10:00:00,22.03,22.05,21.9,21.9,237100.0,11.8828,11.8935,11.8126,11.8126,237100.0
2008-04-04 10:10:00,21.9,22.0,21.87,21.93,507800.0,11.8126,11.8666,11.7965,11.8288,507800.0
2008-04-04 10:20:00,21.94,21.97,21.92,21.93,220800.0,11.8342,11.8504,11.8234,11.8288,220800.0
2008-04-04 10:30:00,21.93,21.98,21.91,21.96,160000.0,11.8288,11.8558,11.818,11.845,160000.0
2008-04-04 10:40:00,21.96,22.04,21.95,22.04,163600.0,11.845,11.8881,11.8396,11.8881,163600.0
2008-04-04 10:50:00,22.04,22.1,22.03,22.08,243400.0,11.8881,11.9205,11.8828,11.9097,243400.0
2008-04-04 11:00:00,22.09,22.1,22.07,22.07,157600.0,11.9151,11.9205,11.9043,11.9043,157600.0
2008-04-04 11:10:00,22.08,22.09,21.93,22.07,121700.0,11.9097,11.9151,11.8288,11.9043,121700.0
2008-04-04 11:20:00,22.08,22.09,22.07,22.09,69100.0,11.9097,11.9151,11.9043,11.9151,69100.0
2008-04-04 11:30:00,22.09,22.13,22.09,22.11,195200.0,11.9151,11.9367,11.9151,11.9259,195200.0
2008-04-04 11:40:00,22.11,22.12,22.1,22.1,104300.0,11.9259,11.9313,11.9205,11.9205,104300.0
2008-04-04 11:50:00,22.1,22.11,22.08,22.09,105000.0,11.9205,11.9259,11.9097,11.9151,105000.0
2008-04-04 12:00:00,22.1,22.12,22.08,22.12,180200.0,11.9205,11.9313,11.9097,11.9313,180200.0
2008-04-04 12:10:00,22.12,22.19,22.1,22.18,145500.0,11.9313,11.9691,11.9205,11.9637,145500.0
2008-04-04 12:20:00,22.19,22.2,22.11,22.16,209400.0,11.9691,11.9745,11.9259,11.9529,209400.0
2008-04-04 12:30:00,22.16,22.2,22.14,22.19,136700.0,11.9529,11.9745,11.9421,11.9691,136700.0
2008-04-04 12:40:00,22.19,22.23,22.17,22.2,389900.0,11.9691,11.9906,11.9583,11.9745,389900.0
2008-04-04 12:50:00,22.2,22.24,22.2,22.23,202600.0,11.9745,11.996,11.9745,11.9906,202600.0
2008-04-04 13:00:00,22.23,22.29,22.22,22.29,194000.0,11.9906,12.023,11.9852,12.023,194000.0
2008-04-04 13:10:00,22.29,22.3,22.25,22.3,176900.0,12.023,12.0284,12.0014,12.0284,176900.0
2008-04-04 13:20:00,22.3,22.36,22.29,22.32,268700.0,12.0284,12.0608,12.023,12.0392,268700.0
2008-04-04 13:30:00,22.31,22.32,22.27,22.29,98800.0,12.0338,12.0392,12.0122,12.023,98800.0
2008-04-04 13:40:00,22.28,22.33,22.25,22.31,367600.0,12.0176,12.0446,12.0014,12.0338,367600.0
2008-04-04 13:50:00,22.31,22.32,22.24,22.25,143500.0,12.0338,12.0392,11.996,12.0014,143500.0
2008-04-04 14:00:00,22.26,22.29,22.25,22.27,128100.0,12.0068,12.023,12.0014,12.0122,128100.0
2008-04-04 14:10:00,22.27,22.27,22.21,22.22,147800.0,12.0122,12.0122,11.9798,11.9852,147800.0
2008-04-04 14:20:00,22.22,22.22,22.17,22.2,135500.0,11.9852,11.9852,11.9583,11.9745,135500.0
2008-04-04 14:30:00,22.19,22.23,22.17,22.2,120000.0,11.9691,11.9906,11.9583,11.9745,120000.0
2008-04-04 14:40:00,22.2,22.23,22.2,22.22,94000.0,11.9745,11.9906,11.9745,11.9852,94000.0
2008-04-04 14:50:00,22.23,22.26,22.19,22.19,128000.0,11.9906,12.0068,11.9691,11.9691,128000.0
2008-04-04 15:00:00,22.19,22.21,22.15,22.17,130300.0,11.9691,11.9798,11.9475,11.9583,130300.0
2008-04-04 15:10:00,22.17,22.18,22.12,22.14,219700.0,11.9583,11.9637,11.9313,11.9421,219700.0
2008-04-04 15:20:00,22.15,22.16,22.09,22.12,180700.0,11.9475,11.9529,11.9151,11.9313,180700.0
2008-04-04 15:30:00,22.11,22.15,22.1,22.11,184100.0,11.9259,11.9475,11.9205,11.9259,184100.0
2008-04-04 15:40:00,22.1,22.17,22.08,22.09,241400.0,11.9205,11.9583,11.9097,11.9151,241400.0
2008-04-04 15:50:00,22.09,22.18,22.09,22.17,530800.0,11.9151,11.9637,11.9151,11.9583,530800.0
2008-04-07 09:30:00,22.39,22.39,22.12,22.24,304900.0,12.0769,12.0769,11.9313,11.996,304900.0
2008-04-07 09:40:00,22.23,22.27,22.11,22.12,199600.0,11.9906,12.0122,11.9259,11.9313,199600.0
2008-04-07 09:50:00,22.12,22.15,22.09,22.09,183400.0,11.9313,11.9475,11.9151,11.9151,183400.0
2008-04-07 10:00:00,22.1,22.1,22.0,22.03,291700.0,11.9205,11.9205,11.8666,11.8828,291700.0
2008-04-07 10:10:00,22.03,22.07,21.99,22.07,164600.0,11.8828,11.9043,11.8612,11.9043,164600.0
2008-04-07 10:20:00,22.07,22.11,22.05,22.05,173100.0,11.9043,11.9259,11.8935,11.8935,173100.0
2008-04-07 10:30:00,22.05,22.1,22.04,22.07,291100.0,11.8935,11.9205,11.8881,11.9043,291100.0
2008-04-07 10:40:00,22.07,22.07,22.03,22.04,193900.0,11.9043,11.9043,11.8828,11.8881,193900.0
2008-04-07 10:50:00,22.03,22.05,22.0,22.01,205600.0,11.8828,11.8935,11.8666,11.872,205600.0
2008-04-07 11:00:00,22.01,22.06,22.0,22.05,240000.0,11.872,11.8989,11.8666,11.8935,240000.0
2008-04-07 11:10:00,22.05,22.07,22.04,22.07,93800.0,11.8935,11.9043,11.8881,11.9043,93800.0
2008-04-07 11:20:00,22.07,22.11,22.06,22.1,164600.0,11.9043,11.9259,11.8989,11.9205,164600.0
2008-04-07 11:30:00,22.1,22.14,22.07,22.08,132400.0,11.9205,11.9421,11.9043,11.9097,132400.0
2008-04-07 11:40:00,22.08,22.22,22.08,22.2,230000.0,11.9097,11.9852,11.9097,11.9745,230000.0
2008-04-07 11:50:00,22.21,22.24,22.2,22.23,255600.0,11.9798,11.996,11.9745,11.9906,255600.0
2008-04-07 12:00:00,22.24,22.24,22.19,22.21,404200.0,11.996,11.996,11.9691,11.9798,404200.0
2008-04-07 12:10:00,22.21,22.21,22.16,22.16,187100.0,11.9798,11.9798,11.9529,11.9529,187100.0
2008-04-07 12:20:00,22.17,22.2,22.16,22.19,278600.0,11.9583,11.9745,11.9529,11.9691,278600.0
2008-04-07 12:30:00,22.19,22.19,22.17,22.18,143000.0,11.9691,11.9691,11.9583,11.9637,143000.0
2008-04-07 12:40:00,22.19,22.2,22.17,22.18,163800.0,11.9691,11.9745,11.9583,11.9637,163800.0
2008-04-07 12:50:00,22.18,22.18,22.13,22.14,159400.0,11.9637,11.9637,11.9367,11.9421,159400.0
2008-04-07 13:00:00,22.14,22.15,22.12,22.14,278900.0,11.9421,11.9475,11.9313,11.9421,278900.0
2008-04-07 13:10:00,22.14,22.19,22.14,22.18,263000.0,11.9421,11.9691,11.9421,11.9637,263000.0
2008-04-07 13:20:00,22.18,22.21,22.18,22.2,382800.0,11.9637,11.9798,11.9637,11.9745,382800.0
2008-04-07 13:30:00,22.2,22.26,22.19,22.26,339300.0,11.9745,12.0068,11.9691,12.0068,339300.0
2008-04-07 13:40:00,22.26,22.29,22.25,22.27,538100.0,12.0068,12.023,12.0014,12.0122,538100.0
2008-04-07 13:50:00,22.27,22.27,22.25,22.27,206000.0,12.0122,12.0122,12.0014,12.0122,206000.0
2008-04-07 14:00:00,22.27,22.27,22.24,22.27,407400.0,12.0122,12.0122,11.996,12.0122,407400.0
2008-04-07 14:10:00,22.27,22.29,22.25,22.25,238700.0,12.0122,12.023,12.0014,12.0014,238700.0
2008-04-07 14:20:00,22.25,22.27,22.23,22.25,287800.0,12.0014,12.0122,11.9906,12.0014,287800.0
2008-04-07 14:30:00,22.25,22.25,22.15,22.18,222100.0,12.0014,12.0014,11.9475,11.9637,222100.0
2008-04-07 14:40:00,22.19,22.22,22.17,22.18,161700.0,11.9691,11.9852,11.9583,11.9637,161700.0
2008-04-07 14:50:00,22.18,22.18,22.13,22.13,88300.0,11.9637,11.9637,11.9367,11.9367,88300.0
2008-04-07 15:00:00,22.13,22.14,21.99,22.0,873800.0,11.9367,11.9421,11.8612,11.8666,873800.0
2008-04-07 15:10:00,22.0,22.03,21.98,22.0,448800.0,11.8666,11.8828,11.8558,11.8666,448800.0
2008-04-07 15:20:00,22.0,22.05,21.98,22.03,436800.0,11.8666,11.8935,11.8558,11.8828,436800.0
2008-04-07 15:30:00,22.02,22.06,21.97,22.05,855300.0,11.8774,11.8989,11.8504,11.8935,855300.0
2008-04-07 15:40:00,22.06,22.09,22.0,22.0,814800.0,11.8989,11.9151,11.8666,11.8666,814800.0
2008-04-07 15:50:00,22.01,22.02,21.98,21.99,1264600.0,11.872,11.8774,11.8558,11.8612,1264600.0
2008-04-08 09:30:00,22.11,22.23,21.83,21.88,526500.0,11.9259,11.9906,11.7749,11.8018,526500.0
2008-04-08 09:40:00,21.87,21.9,21.87,21.89,137900.0,11.7965,11.8126,11.7965,11.8072,137900.0
2008-04-08 09:50:00,21.89,21.9,21.85,21.85,351500.0,11.8072,11.8126,11.7857,11.7857,351500.0
2008-04-08 10:00:00,21.86,21.89,21.83,21.86,401900.0,11.7911,11.8072,11.7749,11.7911,401900.0
2008-04-08 10:10:00,21.85,21.88,21.84,21.84,278600.0,11.7857,11.8018,11.7803,11.7803,278600.0
2008-04-08 10:20:00,21.84,21.92,21.83,21.9,1302800.0,11.7803,11.8234,11.7749,11.8126,1302800.0
2008-04-08 10:30:00,21.9,21.96,21.87,21.88,866400.0,11.8126,11.845,11.7965,11.8018,866400.0
2008-04-08 10:40:00,21.88,21.88,21.78,21.81,441800.0,11.8018,11.8018,11.7479,11.7641,441800.0
2008-04-08 10:50:00,21.82,21.87,21.81,21.86,205800.0,11.7695,11.7965,11.7641,11.7911,205800.0
2008-04-08 11:00:00,21.86,21.87,21.83,21.87,451500.0,11.7911,11.7965,11.7749,11.7965,451500.0
2008-04-08 11:10:00,21.87,21.87,21.84,21.86,258500.0,11.7965,11.7965,11.7803,11.7911,258500.0
2008-04-08 11:20:00,21.86,21.89,21.85,21.86,422300.0,11.7911,11.8072,11.7857,11.7911,422300.0
2008-04-08 11:30:00,21.86,21.89,21.85,21.88,202100.0,11.7911,11.8072,11.7857,11.8018,202100.0
2008-04-08 11:40:00,21.88,21.88,21.86,21.88,483900.0,11.8018,11.8018,11.7911,11.8018,483900.0
2008-04-08 11:50:00,21.87,21.88,21.83,21.83,121400.0,11.7965,11.8018,11.7749,11.7749,121400.0
2008-04-08 12:00:00,21.83,21.83,21.81,21.82,267800.0,11.7749,11.7749,11.7641,11.7695,267800.0
2008-04-08 12:10:00,21.82,21.83,21.81,21.82,82500.0,11.7695,11.7749,11.7641,11.7695,82500.0
2008-04-08 12:20:00,21.83,21.86,21.82,21.84,270700.0,11.7749,11.7911,11.7695,11.7803,270700.0
2008-04-08 12:30:00,21.85,21.85,21.82,21.83,100300.0,11.7857,11.7857,11.7695,11.7749,100300.0
2008-04-08 12:40:00,21.82,21.86,21.82,21.84,236100.0,11.7695,11.7911,11.7695,11.7803,236100.0
2008-04-08 12:50:00,21.85,21.85,21.8,21.81,164100.0,11.7857,11.7857,11.7587,11.7641,164100.0
2008-04-08 13:00:00,21.8,21.81,21.78,21.81,166000.0,11.7587,11.7641,11.7479,11.7641,166000.0
2008-04-08 13:10:00,21.82,21.85,21.8,21.82,425000.0,11.7695,11.7857,11.7587,11.7695,425000.0
2008-04-08 13:20:00,21.82,21.85,21.8,21.84,223000.0,11.7695,11.7857,11.7587,11.7803,223000.0
2008-04-08 13:30:00,21.83,21.84,21.82,21.84,171700.0,11.7749,11.7803,11.7695,11.7803,171700.0
2008-04-08 13:40:00,21.83,21.85,21.83,21.85,312400.0,11.7749,11.7857,11.7749,11.7857,312400.0
2008-04-08 13:50:00,21.84,21.85,21.82,21.83,575700.0,11.7803,11.7857,11.7695,11.7749,575700.0
2008-04-08 14:00:00,21.83,21.83,21.78,21.79,235200.0,11.7749,11.7749,11.7479,11.7533,235200.0
2008-04-08 14:10:00,21.78,21.8,21.78,21.79,96700.0,11.7479,11.7587,11.7479,11.7533,96700.0
2008-04-08 14:20:00,21.79,21.83,21.78,21.82,531900.0,11.7533,11.7749,11.7479,11.7695,531900.0
2008-04-08 14:30:00,21.82,21.82,21.77,21.8,323600.0,11.7695,11.7695,11.7425,11.7587,323600.0
2008-04-08 14:40:00,21.79,21.81,21.79,21.81,463300.0,11.7533,11.7641,11.7533,11.7641,463300.0
2008-04-08 14:50:00,21.81,21.82,21.8,21.81,416100.0,11.7641,11.7695,11.7587,11.7641,416100.0
2008-04-08 15:00:00,21.81,21.81,21.79,21.8,179500.0,11.7641,11.7641,11.7533,11.7587,179500.0
2008-04-08 15:10:00,21.8,21.84,21.79,21.82,612300.0,11.7587,11.7803,11.7533,11.7695,612300.0
2008-04-08 15:20:00,21.82,21.85,21.81,21.85,244200.0,11.7695,11.7857,11.7641,11.7857,244200.0
2008-04-08 15:30:00,21.85,21.89,21.84,21.87,382500.0,11.7857,11.8072,11.7803,11.7965,382500.0
2008-04-08 15:40:00,21.87,21.88,21.84,21.85,264900.0,11.7965,11.8018,11.7803,11.7857,264900.0
2008-04-08 15:50:00,21.84,21.86,21.83,21.84,608800.0,11.7803,11.7911,11.7749,11.7803,608800.0
2008-04-09 09:30:00,21.9,21.9,21.64,21.78,502100.0,11.8126,11.8126,11.6724,11.7479,502100.0
2008-04-09 09:40:00,21.77,21.78,21.67,21.67,259100.0,11.7425,11.7479,11.6886,11.6886,259100.0
2008-04-09 09:50:00,21.68,21.68,21.57,21.58,282900.0,11.694,11.694,11.6346,11.64,282900.0
2008-04-09 10:00:00,21.59,21.59,21.55,21.58,202800.0,11.6454,11.6454,11.6238,11.64,202800.0
2008-04-09 10:10:00,21.58,21.66,21.57,21.65,174800.0,11.64,11.6832,11.6346,11.6778,174800.0
2008-04-09 10:20:00,21.65,21.66,21.63,21.65,176500.0,11.6778,11.6832,11.667,11.6778,176500.0
2008-04-09 10:30:00,21.65,21.66,21.58,21.61,274000.0,11.6778,11.6832,11.64,11.6562,274000.0
2008-04-09 10:40:00,21.61,21.68,21.61,21.67,118400.0,11.6562,11.694,11.6562,11.6886,118400.0
2008-04-09 10:50:00,21.67,21.67,21.64,21.64,109300.0,11.6886,11.6886,11.6724,11.6724,109300.0
2008-04-09 11:00:00,21.65,21.65,21.62,21.63,91900.0,11.6778,11.6778,11.6616,11.667,91900.0
2008-04-09 11:10:00,21.63,21.64,21.6,21.62,163900.0,11.667,11.6724,11.6508,11.6616,163900.0
2008-04-09 11:20:00,21.62,21.62,21.58,21.59,108400.0,11.6616,11.6616,11.64,11.6454,108400.0
2008-04-09 11:30:00,21.59,21.6,21.54,21.54,96800.0,11.6454,11.6508,11.6185,11.6185,96800.0
2008-04-09 11:40:00,21.54,21.56,21.53,21.53,127700.0,11.6185,11.6292,11.6131,11.6131,127700.0
2008-04-09 11:50:00,21.53,21.57,21.5,21.51,251800.0,11.6131,11.6346,11.5969,11.6023,251800.0
2008-04-09 12:00:00,21.51,21.51,21.5,21.51,123700.0,11.6023,11.6023,11.5969,11.6023,123700.0
2008-04-09 12:10:00,21.51,21.52,21.5,21.52,59900.0,11.6023,11.6077,11.5969,11.6077,59900.0
2008-04-09 12:20:00,21.51,21.52,21.49,21.51,115500.0,11.6023,11.6077,11.5915,11.6023,115500.0
2008-04-09 12:30:00,21.52,21.53,21.51,21.52,66900.0,11.6077,11.6131,11.6023,11.6077,66900.0
2008-04-09 12:40:00,21.52,21.53,21.5,21.51,85100.0,11.6077,11.6131,11.5969,11.6023,85100.0
2008-04-09 12:50:00,21.51,21.52,21.49,21.5,96400.0,11.6023,11.6077,11.5915,11.5969,96400.0
2008-04-09 13:00:00,21.5,21.51,21.47,21.5,136300.0,11.5969,11.6023,11.5807,11.5969,136300.0
2008-04-09 13:10:00,21.49,21.53,21.49,21.53,116800.0,11.5915,11.6131,11.5915,11.6131,116800.0
2008-04-09 13:20:00,21.52,21.53,21.45,21.49,130100.0,11.6077,11.6131,11.5699,11.5915,130100.0
2008-04-09 13:30:00,21.49,21.52,21.48,21.52,58600.0,11.5915,11.6077,11.5861,11.6077,58600.0
2008-04-09 13:40:00,21.52,21.52,21.51,21.51,99600.0,11.6077,11.6077,11.6023,11.6023,99600.0
2008-04-09 13:50:00,21.51,21.52,21.5,21.5,78400.0,11.6023,11.6077,11.5969,11.5969,78400.0
2008-04-09 14:00:00,21.51,21.53,21.5,21.51,163900.0,11.6023,11.6131,11.5969,11.6023,163900.0
2008-04-09 14:10:00,21.51,21.52,21.4,21.43,327100.0,11.6023,11.6077,11.5429,11.5591,327100.0
2008-04-09 14:20:00,21.44,21.45,21.42,21.42,163300.0,11.5645,11.5699,11.5537,11.5537,163300.0
2008-04-09 14:30:00,21.42,21.46,21.41,21.43,213500.0,11.5537,11.5753,11.5483,11.5591,213500.0
2008-04-09 14:40:00,21.43,21.45,21.42,21.44,158300.0,11.5591,11.5699,11.5537,11.5645,158300.0
2008-04-09 14:50:00,21.44,21.45,21.41,21.43,170700.0,11.5645,11.5699,11.5483,11.5591,170700.0
2008-04-09 15:00:00,21.44,21.45,21.42,21.44,170400.0,11.5645,11.5699,11.5537,11.5645,170400.0
2008-04-09 15:10:00,21.44,21.45,21.41,21.43,177600.0,11.5645,11.5699,11.5483,11.5591,177600.0
2008-04-09 15:20:00,21.44,21.46,21.43,21.45,212000.0,11.5645,11.5753,11.5591,11.5699,212000.0
2008-04-09 15:30:00,21.44,21.47,21.43,21.45,356700.0,11.5645,11.5807,11.5591,11.5699,356700.0
2008-04-09 15:40:00,21.45,21.46,21.43,21.44,491100.0,11.5699,11.5753,11.5591,11.5645,491100.0
2008-04-09 15:50:00,21.44,21.5,21.43,21.5,900100.0,11.5645,11.5969,11.5591,11.5969,900100.0
2008-04-10 09:30:00,21.56,21.65,21.56,21.62,682500.0,11.6292,11.6778,11.6292,11.6616,682500.0
2008-04-10 09:40:00,21.62,21.75,21.61,21.69,710900.0,11.6616,11.7317,11.6562,11.6994,710900.0
2008-04-10 09:50:00,21.69,21.71,21.67,21.68,253300.0,11.6994,11.7102,11.6886,11.694,253300.0
2008-04-10 10:00:00,21.67,21.72,21.66,21.69,417000.0,11.6886,11.7155,11.6832,11.6994,417000.0
2008-04-10 10:10:00,21.69,21.7,21.66,21.68,198600.0,11.6994,11.7048,11.6832,11.694,198600.0
2008-04-10 10:20:00,21.68,21.7,21.66,21.69,200000.0,11.694,11.7048,11.6832,11.6994,200000.0
2008-04-10 10:30:00,21.68,21.69,21.59,21.61,294500.0,11.694,11.6994,11.6454,11.6562,294500.0
2008-04-10 10:40:00,21.62,21.68,21.62,21.67,173600.0,11.6616,11.694,11.6616,11.6886,173600.0
2008-04-10 10:50:00,21.68,21.73,21.67,21.72,156400.0,11.694,11.7209,11.6886,11.7155,156400.0
2008-04-10 11:00:00,21.73,21.79,21.72,21.79,688100.0,11.7209,11.7533,11.7155,11.7533,688100.0
2008-04-10 11:10:00,21.79,21.88,21.78,21.88,452100.0,11.7533,11.8018,11.7479,11.8018,452100.0
2008-04-10 11:20:00,21.88,22.02,21.87,21.98,710700.0,11.8018,11.8774,11.7965,11.8558,710700.0
2008-04-10 11:30:00,21.98,22.06,21.96,22.04,544200.0,11.8558,11.8989,11.845,11.8881,544200.0
2008-04-10 11:40:00,22.04,22.15,22.03,22.13,469800.0,11.8881,11.9475,11.8828,11.9367,469800.0
2008-04-10 11:50:00,22.12,22.2,22.11,22.19,401500.0,11.9313,11.9745,11.9259,11.9691,401500.0
2008-04-10 12:00:00,22.18,22.21,22.11,22.11,561200.0,11.9637,11.9798,11.9259,11.9259,561200.0
2008-04-10 12:10:00,22.12,22.17,22.1,22.16,396500.0,11.9313,11.9583,11.9205,11.9529,396500.0
2008-04-10 12:20:00,22.17,22.2,22.16,22.2,203200.0,11.9583,11.9745,11.9529,11.9745,203200.0
2008-04-10 12:30:00,22.2,22.28,22.19,22.23,399700.0,11.9745,12.0176,11.9691,11.9906,399700.0
2008-04-10 12:40:00,22.23,22.24,22.16,22.19,275500.0,11.9906,11.996,11.9529,11.9691,275500.0
2008-04-10 12:50:00,22.18,22.22,22.16,22.17,393400.0,11.9637,11.9852,11.9529,11.9583,393400.0
2008-04-10 13:00:00,22.17,22.21,22.14,22.14,265400.0,11.9583,11.9798,11.9421,11.9421,265400.0
2008-04-10 13:10:00,22.14,22.17,22.12,22.15,336900.0,11.9421,11.9583,11.9313,11.9475,336900.0
2008-04-10 13:20:00,22.15,22.19,22.15,22.16,262000.0,11.9475,11.9691,11.9475,11.9529,262000.0
2008-04-10 13:30:00,22.17,22.22,22.16,22.2,288700.0,11.9583,11.9852,11.9529,11.9745,288700.0
2008-04-10 13:40:00,22.2,22.26,22.19,22.24,439000.0,11.9745,12.0068,11.9691,11.996,439000.0
2008-04-10 13:50:00,22.24,22.26,22.23,22.24,239600.0,11.996,12.0068,11.9906,11.996,239600.0
2008-04-10 14:00:00,22.24,22.25,22.21,22.23,267600.0,11.996,12.0014,11.9798,11.9906,267600.0
2008-04-10 14:10:00,22.24,22.31,22.23,22.3,386100.0,11.996,12.0338,11.9906,12.0284,386100.0
2008-04-10 14:20:00,22.3,22.31,22.26,22.27,247100.0,12.0284,12.0338,12.0068,12.0122,247100.0
2008-04-10 14:30:00,22.27,22.29,22.26,22.28,312300.0,12.0122,12.023,12.0068,12.0176,312300.0
2008-04-10 14:40:00,22.27,22.32,22.27,22.31,254500.0,12.0122,12.0392,12.0122,12.0338,254500.0
2008-04-10 14:50:00,22.3,22.31,22.29,22.3,152600.0,12.0284,12.0338,12.023,12.0284,152600.0
2008-04-10 15:00:00,22.3,22.31,22.25,22.26,217600.0,12.0284,12.0338,12.0014,12.0068,217600.0
2008-04-10 15:10:00,22.25,22.26,22.19,22.2,344500.0,12.0014,12.0068,11.9691,11.9745,344500.0
2008-04-10 15:20:00,22.19,22.2,22.12,22.13,338100.0,11.9691,11.9745,11.9313,11.9367,338100.0
2008-04-10 15:30:00,22.13,22.15,22.06,22.08,534900.0,11.9367,11.9475,11.8989,11.9097,534900.0
2008-04-10 15:40:00,22.07,22.08,22.02,22.03,637700.0,11.9043,11.9097,11.8774,11.8828,637700.0
2008-04-10 15:50:00,22.02,22.14,22.02,22.13,1146400.0,11.8774,11.9421,11.8774,11.9367,1146400.0
2008-04-11 09:30:00,21.86,22.03,21.82,21.89,392800.0,11.7911,11.8828,11.7695,11.8072,392800.0
2008-04-11 09:40:00,21.89,21.92,21.8,21.84,153000.0,11.8072,11.8234,11.7587,11.7803,153000.0
2008-04-11 09:50:00,21.84,21.9,21.84,21.86,170300.0,11.7803,11.8126,11.7803,11.7911,170300.0
2008-04-11 10:00:00,21.86,21.87,21.8,21.85,312900.0,11.7911,11.7965,11.7587,11.7857,312900.0
2008-04-11 10:10:00,21.85,21.9,21.84,21.85,221900.0,11.7857,11.8126,11.7803,11.7857,221900.0
2008-04-11 10:20:00,21.85,21.86,21.78,21.78,227600.0,11.7857,11.7911,11.7479,11.7479,227600.0
2008-04-11 10:30:00,21.78,21.88,21.76,21.86,338300.0,11.7479,11.8018,11.7371,11.7911,338300.0
2008-04-11 10:40:00,21.86,21.88,21.84,21.86,196100.0,11.7911,11.8018,11.7803,11.7911,196100.0
2008-04-11 10:50:00,21.87,21.87,21.8,21.8,206200.0,11.7965,11.7965,11.7587,11.7587,206200.0
2008-04-11 11:00:00,21.8,21.82,21.77,21.79,251600.0,11.7587,11.7695,11.7425,11.7533,251600.0
2008-04-11 11:10:00,21.8,21.86,21.78,21.85,152400.0,11.7587,11.7911,11.7479,11.7857,152400.0
2008-04-11 11:20:00,21.85,21.85,21.79,21.8,191000.0,11.7857,11.7857,11.7533,11.7587,191000.0
2008-04-11 11:30:00,21.8,21.8,21.78,21.79,72400.0,11.7587,11.7587,11.7479,11.7533,72400.0
2008-04-11 11:40:00,21.79,21.83,21.77,21.81,140800.0,11.7533,11.7749,11.7425,11.7641,140800.0
2008-04-11 11:50:00,21.81,21.82,21.78,21.81,108600.0,11.7641,11.7695,11.7479,11.7641,108600.0
2008-04-11 12:00:00,21.81,21.89,21.79,21.89,251600.0,11.7641,11.8072,11.7533,11.8072,251600.0
2008-04-11 12:10:00,21.89,21.91,21.89,21.91,227800.0,11.8072,11.818,11.8072,11.818,227800.0
2008-04-11 12:20:00,21.91,21.91,21.82,21.83,216500.0,11.818,11.818,11.7695,11.7749,216500.0
2008-04-11 12:30:00,21.83,21.84,21.8,21.8,191000.0,11.7749,11.7803,11.7587,11.7587,191000.0
2008-04-11 12:40:00,21.8,21.82,21.8,21.81,70000.0,11.7587,11.7695,11.7587,11.7641,70000.0
2008-04-11 12:50:00,21.81,21.83,21.79,21.81,121100.0,11.7641,11.7749,11.7533,11.7641,121100.0
2008-04-11 13:00:00,21.81,21.81,21.79,21.8,97700.0,11.7641,11.7641,11.7533,11.7587,97700.0
2008-04-11 13:10:00,21.8,21.8,21.75,21.76,128800.0,11.7587,11.7587,11.7317,11.7371,128800.0
2008-04-11 13:20:00,21.75,21.77,21.75,21.75,73300.0,11.7317,11.7425,11.7317,11.7317,73300.0
2008-04-11 13:30:00,21.75,21.77,21.72,21.75,303800.0,11.7317,11.7425,11.7155,11.7317,303800.0
2008-04-11 13:40:00,21.75,21.77,21.73,21.76,174500.0,11.7317,11.7425,11.7209,11.7371,174500.0
2008-04-11 13:50:00,21.76,21.79,21.74,21.79,128300.0,11.7371,11.7533,11.7263,11.7533,128300.0
2008-04-11 14:00:00,21.78,21.8,21.75,21.76,269200.0,11.7479,11.7587,11.7317,11.7371,269200.0
2008-04-11 14:10:00,21.76,21.79,21.74,21.79,201000.0,11.7371,11.7533,11.7263,11.7533,201000.0
2008-04-11 14:20:00,21.78,21.79,21.78,21.78,65500.0,11.7479,11.7533,11.7479,11.7479,65500.0
2008-04-11 14:30:00,21.79,21.79,21.76,21.77,88000.0,11.7533,11.7533,11.7371,11.7425,88000.0
2008-04-11 14:40:00,21.78,21.8,21.78,21.8,127600.0,11.7479,11.7587,11.7479,11.7587,127600.0
2008-04-11 14:50:00,21.8,21.82,21.79,21.79,135900.0,11.7587,11.7695,11.7533,11.7533,135900.0
2008-04-11 15:00:00,21.8,21.81,21.76,21.77,216000.0,11.7587,11.7641,11.7371,11.7425,216000.0
2008-04-11 15:10:00,21.77,21.79,21.75,21.75,153100.0,11.7425,11.7533,11.7317,11.7317,153100.0
2008-04-11 15:20:00,21.75,21.77,21.75,21.77,200800.0,11.7317,11.7425,11.7317,11.7425,200800.0
2008-04-11 15:30:00,21.77,21.77,21.72,21.72,213000.0,11.7425,11.7425,11.7155,11.7155,213000.0
2008-04-11 15:40:00,21.72,21.72,21.68,21.69,291700.0,11.7155,11.7155,11.694,11.6994,291700.0
2008-04-11 15:50:00,21.69,21.73,21.65,21.71,524600.0,11.6994,11.7209,11.6778,11.7102,524600.0
2008-04-14 09:30:00,21.7,21.78,21.67,21.76,301100.0,11.7048,11.7479,11.6886,11.7371,301100.0
2008-04-14 09:40:00,21.77,21.88,21.69,21.79,333800.0,11.7425,11.8018,11.6994,11.7533,333800.0
2008-04-14 09:50:00,21.79,21.8,21.72,21.78,304600.0,11.7533,11.7587,11.7155,11.7479,304600.0
2008-04-14 10:00:00,21.77,21.78,21.63,21.66,225000.0,11.7425,11.7479,11.667,11.6832,225000.0
2008-04-14 10:10:00,21.66,21.67,21.63,21.65,127600.0,11.6832,11.6886,11.667,11.6778,127600.0
2008-04-14 10:20:00,21.65,21.66,21.55,21.62,161700.0,11.6778,11.6832,11.6238,11.6616,161700.0
2008-04-14 10:30:00,21.62,21.65,21.61,21.62,54400.0,11.6616,11.6778,11.6562,11.6616,54400.0
2008-04-14 10:40:00,21.63,21.66,21.57,21.58,125000.0,11.667,11.6832,11.6346,11.64,125000.0
2008-04-14 10:50:00,21.58,21.61,21.54,21.6,64900.0,11.64,11.6562,11.6185,11.6508,64900.0
2008-04-14 11:00:00,21.61,21.62,21.56,21.56,105300.0,11.6562,11.6616,11.6292,11.6292,105300.0
2008-04-14 11:10:00,21.56,21.56,21.52,21.52,83300.0,11.6292,11.6292,11.6077,11.6077,83300.0
2008-04-14 11:20:00,21.53,21.56,21.51,21.53,129300.0,11.6131,11.6292,11.6023,11.6131,129300.0
2008-04-14 11:30:00,21.53,21.55,21.51,21.53,69100.0,11.6131,11.6238,11.6023,11.6131,69100.0
2008-04-14 11:40:00,21.53,21.6,21.52,21.57,285600.0,11.6131,11.6508,11.6077,11.6346,285600.0
2008-04-14 11:50:00,21.58,21.63,21.57,21.63,66200.0,11.64,11.667,11.6346,11.667,66200.0
2008-04-14 12:00:00,21.62,21.64,21.62,21.64,57500.0,11.6616,11.6724,11.6616,11.6724,57500.0
2008-04-14 12:10:00,21.64,21.64,21.63,21.64,40700.0,11.6724,11.6724,11.667,11.6724,40700.0
2008-04-14 12:20:00,21.64,21.64,21.59,21.59,232800.0,11.6724,11.6724,11.6454,11.6454,232800.0
2008-04-14 12:30:00,21.6,21.61,21.59,21.6,72700.0,11.6508,11.6562,11.6454,11.6508,72700.0
2008-04-14 12:40:00,21.6,21.6,21.55,21.59,193800.0,11.6508,11.6508,11.6238,11.6454,193800.0
2008-04-14 12:50:00,21.6,21.6,21.59,21.59,67200.0,11.6508,11.6508,11.6454,11.6454,67200.0
2008-04-14 13:00:00,21.59,21.6,21.55,21.55,139000.0,11.6454,11.6508,11.6238,11.6238,139000.0
2008-04-14 13:10:00,21.56,21.6,21.55,21.59,72000.0,11.6292,11.6508,11.6238,11.6454,72000.0
2008-04-14 13:20:00,21.6,21.6,21.51,21.55,308800.0,11.6508,11.6508,11.6023,11.6238,308800.0
2008-04-14 13:30:00,21.54,21.57,21.53,21.56,160700.0,11.6185,11.6346,11.6131,11.6292,160700.0
2008-04-14 13:40:00,21.56,21.57,21.55,21.56,140400.0,11.6292,11.6346,11.6238,11.6292,140400.0
2008-04-14 13:50:00,21.57,21.58,21.56,21.57,185100.0,11.6346,11.64,11.6292,11.6346,185100.0
2008-04-14 14:00:00,21.57,21.58,21.54,21.54,116200.0,11.6346,11.64,11.6185,11.6185,116200.0
2008-04-14 14:10:00,21.55,21.56,21.53,21.53,158400.0,11.6238,11.6292,11.6131,11.6131,158400.0
2008-04-14 14:20:00,21.53,21.57,21.52,21.54,188000.0,11.6131,11.6346,11.6077,11.6185,188000.0
2008-04-14 14:30:00,21.54,21.55,21.52,21.54,237200.0,11.6185,11.6238,11.6077,11.6185,237200.0
2008-04-14 14:40:00,21.54,21.57,21.53,21.55,214200.0,11.6185,11.6346,11.6131,11.6238,214200.0
2008-04-14 14:50:00,21.55,21.55,21.5,21.5,178200.0,11.6238,11.6238,11.5969,11.5969,178200.0
2008-04-14 15:00:00,21.5,21.51,21.47,21.48,173200.0,11.5969,11.6023,11.5807,11.5861,173200.0
2008-04-14 15:10:00,21.47,21.51,21.47,21.48,289000.0,11.5807,11.6023,11.5807,11.5861,289000.0
2008-04-14 15:20:00,21.49,21.5,21.46,21.47,373000.0,11.5915,11.5969,11.5753,11.5807,373000.0
2008-04-14 15:30:00,21.46,21.54,21.44,21.54,360600.0,11.5753,11.6185,11.5645,11.6185,360600.0
2008-04-14 15:40:00,21.53,21.63,21.53,21.59,666300.0,11.6131,11.667,11.6131,11.6454,666300.0
2008-04-14 15:50:00,21.6,21.6,21.52,21.54,622300.0,11.6508,11.6508,11.6077,11.6185,622300.0
2008-04-15 09:30:00,21.73,21.73,21.57,21.6,199500.0,11.7209,11.7209,11.6346,11.6508,199500.0
2008-04-15 09:40:00,21.61,21.69,21.6,21.63,131900.0,11.6562,11.6994,11.6508,11.667,131900.0
2008-04-15 09:50:00,21.63,21.63,21.51,21.54,180100.0,11.667,11.667,11.6023,11.6185,180100.0
2008-04-15 10:00:00,21.55,21.57,21.5,21.56,264300.0,11.6238,11.6346,11.5969,11.6292,264300.0
2008-04-15 10:10:00,21.56,21.56,21.51,21.53,84900.0,11.6292,11.6292,11.6023,11.6131,84900.0
2008-04-15 10:20:00,21.53,21.55,21.52,21.52,124700.0,11.6131,11.6238,11.6077,11.6077,124700.0
2008-04-15 10:30:00,21.53,21.53,21.5,21.5,154400.0,11.6131,11.6131,11.5969,11.5969,154400.0
2008-04-15 10:40:00,21.5,21.51,21.45,21.46,186200.0,11.5969,11.6023,11.5699,11.5753,186200.0
2008-04-15 10:50:00,21.46,21.46,21.42,21.42,77500.0,11.5753,11.5753,11.5537,11.5537,77500.0
2008-04-15 11:00:00,21.42,21.43,21.36,21.38,353400.0,11.5537,11.5591,11.5214,11.5322,353400.0
2008-04-15 11:10:00,21.38,21.39,21.36,21.37,180700.0,11.5322,11.5375,11.5214,11.5268,180700.0
2008-04-15 11:20:00,21.38,21.38,21.27,21.28,230200.0,11.5322,11.5322,11.4728,11.4782,230200.0
2008-04-15 11:30:00,21.27,21.35,21.26,21.3,231400.0,11.4728,11.516,11.4674,11.489,231400.0
2008-04-15 11:40:00,21.31,21.32,21.29,21.32,180000.0,11.4944,11.4998,11.4836,11.4998,180000.0
2008-04-15 11:50:00,21.33,21.34,21.28,21.31,310700.0,11.5052,11.5106,11.4782,11.4944,310700.0
2008-04-15 12:00:00,21.31,21.34,21.3,21.32,133000.0,11.4944,11.5106,11.489,11.4998,133000.0
2008-04-15 12:10:00,21.32,21.34,21.28,21.3,185900.0,11.4998,11.5106,11.4782,11.489,185900.0
2008-04-15 12:20:00,21.31,21.36,21.31,21.36,121800.0,11.4944,11.5214,11.4944,11.5214,121800.0
2008-04-15 12:30:00,21.35,21.38,21.33,21.37,118900.0,11.516,11.5322,11.5052,11.5268,118900.0
2008-04-15 12:40:00,21.37,21.37,21.35,21.36,65100.0,11.5268,11.5268,11.516,11.5214,65100.0
2008-04-15 12:50:00,21.36,21.36,21.32,21.33,234800.0,11.5214,11.5214,11.4998,11.5052,234800.0
2008-04-15 13:00:00,21.33,21.38,21.32,21.36,117600.0,11.5052,11.5322,11.4998,11.5214,117600.0
2008-04-15 13:10:00,21.36,21.4,21.35,21.39,81800.0,11.5214,11.5429,11.516,11.5375,81800.0
2008-04-15 13:20:00,21.38,21.4,21.38,21.4,45700.0,11.5322,11.5429,11.5322,11.5429,45700.0
2008-04-15 13:30:00,21.4,21.4,21.38,21.38,78100.0,11.5429,11.5429,11.5322,11.5322,78100.0
2008-04-15 13:40:00,21.38,21.45,21.38,21.45,54700.0,11.5322,11.5699,11.5322,11.5699,54700.0
2008-04-15 13:50:00,21.45,21.46,21.44,21.45,47600.0,11.5699,11.5753,11.5645,11.5699,47600.0
2008-04-15 14:00:00,21.44,21.47,21.43,21.46,88200.0,11.5645,11.5807,11.5591,11.5753,88200.0
2008-04-15 14:10:00,21.46,21.47,21.45,21.46,92600.0,11.5753,11.5807,11.5699,11.5753,92600.0
2008-04-15 14:20:00,21.45,21.47,21.45,21.47,105300.0,11.5699,11.5807,11.5699,11.5807,105300.0
2008-04-15 14:30:00,21.47,21.5,21.46,21.49,110700.0,11.5807,11.5969,11.5753,11.5915,110700.0
2008-04-15 14:40:00,21.5,21.5,21.48,21.48,129500.0,11.5969,11.5969,11.5861,11.5861,129500.0
2008-04-15 14:50:00,21.49,21.49,21.46,21.47,94200.0,11.5915,11.5915,11.5753,11.5807,94200.0
2008-04-15 15:00:00,21.46,21.47,21.44,21.44,162100.0,11.5753,11.5807,11.5645,11.5645,162100.0
2008-04-15 15:10:00,21.44,21.45,21.42,21.42,96200.0,11.5645,11.5699,11.5537,11.5537,96200.0
2008-04-15 15:20:00,21.43,21.48,21.42,21.47,121600.0,11.5591,11.5861,11.5537,11.5807,121600.0
2008-04-15 15:30:00,21.47,21.5,21.46,21.47,207900.0,11.5807,11.5969,11.5753,11.5807,207900.0
2008-04-15 15:40:00,21.47,21.48,21.44,21.45,194200.0,11.5807,11.5861,11.5645,11.5699,194200.0
2008-04-15 15:50:00,21.45,21.48,21.4,21.48,496000.0,11.5699,11.5861,11.5429,11.5861,496000.0
2008-04-16 09:30:00,21.6,21.77,21.54,21.75,373500.0,11.6508,11.7425,11.6185,11.7317,373500.0
2008-04-16 09:40:00,21.75,21.76,21.66,21.7,411700.0,11.7317,11.7371,11.6832,11.7048,411700.0
2008-04-16 09:50:00,21.7,21.75,21.67,21.69,226800.0,11.7048,11.7317,11.6886,11.6994,226800.0
2008-04-16 10:00:00,21.68,21.71,21.65,21.65,181100.0,11.694,11.7102,11.6778,11.6778,181100.0
2008-04-16 10:10:00,21.65,21.72,21.64,21.71,89300.0,11.6778,11.7155,11.6724,11.7102,89300.0
2008-04-16 10:20:00,21.72,21.78,21.69,21.7,187400.0,11.7155,11.7479,11.6994,11.7048,187400.0
2008-04-16 10:30:00,21.7,21.81,21.68,21.68,234900.0,11.7048,11.7641,11.694,11.694,234900.0
2008-04-16 10:40:00,21.68,21.68,21.64,21.65,94600.0,11.694,11.694,11.6724,11.6778,94600.0
2008-04-16 10:50:00,21.65,21.75,21.64,21.74,166600.0,11.6778,11.7317,11.6724,11.7263,166600.0
2008-04-16 11:00:00,21.74,21.78,21.74,21.75,214100.0,11.7263,11.7479,11.7263,11.7317,214100.0
2008-04-16 11:10:00,21.75,21.78,21.75,21.77,109100.0,11.7317,11.7479,11.7317,11.7425,109100.0
2008-04-16 11:20:00,21.77,21.78,21.67,21.67,238200.0,11.7425,11.7479,11.6886,11.6886,238200.0
2008-04-16 11:30:00,21.67,21.78,21.67,21.77,330300.0,11.6886,11.7479,11.6886,11.7425,330300.0
2008-04-16 11:40:00,21.77,21.78,21.71,21.76,165800.0,11.7425,11.7479,11.7102,11.7371,165800.0
2008-04-16 11:50:00,21.76,21.83,21.75,21.83,209200.0,11.7371,11.7749,11.7317,11.7749,209200.0
2008-04-16 12:00:00,21.84,21.85,21.84,21.85,149500.0,11.7803,11.7857,11.7803,11.7857,149500.0
2008-04-16 12:10:00,21.85,21.91,21.84,21.84,398200.0,11.7857,11.818,11.7803,11.7803,398200.0
2008-04-16 12:20:00,21.85,21.91,21.84,21.88,295400.0,11.7857,11.818,11.7803,11.8018,295400.0
2008-04-16 12:30:00,21.88,21.89,21.85,21.86,152500.0,11.8018,11.8072,11.7857,11.7911,152500.0
2008-04-16 12:40:00,21.86,21.9,21.86,21.9,144500.0,11.7911,11.8126,11.7911,11.8126,144500.0
2008-04-16 12:50:00,21.9,21.97,21.89,21.97,255600.0,11.8126,11.8504,11.8072,11.8504,255600.0
2008-04-16 13:00:00,21.97,21.99,21.94,21.94,404200.0,11.8504,11.8612,11.8342,11.8342,404200.0
2008-04-16 13:10:00,21.95,21.98,21.92,21.96,395700.0,11.8396,11.8558,11.8234,11.845,395700.0
2008-04-16 13:20:00,21.96,21.98,21.93,21.97,264900.0,11.845,11.8558,11.8288,11.8504,264900.0
2008-04-16 13:30:00,21.97,21.97,21.88,21.89,419600.0,11.8504,11.8504,11.8018,11.8072,419600.0
2008-04-16 13:40:00,21.9,21.95,21.87,21.9,367000.0,11.8126,11.8396,11.7965,11.8126,367000.0
2008-04-16 13:50:00,21.91,21.93,21.87,21.89,196400.0,11.818,11.8288,11.7965,11.8072,196400.0
2008-04-16 14:00:00,21.89,21.89,21.73,21.73,712900.0,11.8072,11.8072,11.7209,11.7209,712900.0
2008-04-16 14:10:00,21.73,21.74,21.68,21.7,562600.0,11.7209,11.7263,11.694,11.7048,562600.0
2008-04-16 14:20:00,21.71,21.72,21.66,21.71,423100.0,11.7102,11.7155,11.6832,11.7102,423100.0
2008-04-16 14:30:00,21.7,21.79,21.7,21.77,364400.0,11.7048,11.7533,11.7048,11.7425,364400.0
2008-04-16 14:40:00,21.77,21.8,21.77,21.79,155300.0,11.7425,11.7587,11.7425,11.7533,155300.0
2008-04-16 14:50:00,21.8,21.85,21.79,21.85,200200.0,11.7587,11.7857,11.7533,11.7857,200200.0
2008-04-16 15:00:00,21.84,21.87,21.81,21.85,354200.0,11.7803,11.7965,11.7641,11.7857,354200.0
2008-04-16 15:10:00,21.85,21.87,21.84,21.86,262900.0,11.7857,11.7965,11.7803,11.7911,262900.0
2008-04-16 15:20:00,21.86,21.91,21.85,21.9,208700.0,11.7911,11.818,11.7857,11.8126,208700.0
2008-04-16 15:30:00,21.9,21.97,21.89,21.96,359500.0,11.8126,11.8504,11.8072,11.845,359500.0
2008-04-16 15:40:00,21.96,22.02,21.96,21.97,596100.0,11.845,11.8774,11.845,11.8504,596100.0
2008-04-16 15:50:00,21.97,22.01,21.95,21.96,664100.0,11.8504,11.872,11.8396,11.845,664100.0
2008-04-17 09:30:00,21.87,22.02,21.86,21.92,246100.0,11.7965,11.8774,11.7911,11.8234,246100.0
2008-04-17 09:40:00,21.92,21.94,21.77,21.77,131800.0,11.8234,11.8342,11.7425,11.7425,131800.0
2008-04-17 09:50:00,21.77,21.77,21.72,21.75,190300.0,11.7425,11.7425,11.7155,11.7317,190300.0
2008-04-17 10:00:00,21.75,21.75,21.68,21.72,191500.0,11.7317,11.7317,11.694,11.7155,191500.0
2008-04-17 10:10:00,21.71,21.81,21.71,21.75,101800.0,11.7102,11.7641,11.7102,11.7317,101800.0
2008-04-17 10:20:00,21.74,21.75,21.65,21.65,155700.0,11.7263,11.7317,11.6778,11.6778,155700.0
2008-04-17 10:30:00,21.66,21.69,21.63,21.69,149400.0,11.6832,11.6994,11.667,11.6994,149400.0
2008-04-17 10:40:00,21.69,21.7,21.6,21.61,135100.0,11.6994,11.7048,11.6508,11.6562,135100.0
2008-04-17 10:50:00,21.61,21.63,21.58,21.62,235300.0,11.6562,11.667,11.64,11.6616,235300.0
2008-04-17 11:00:00,21.63,21.63,21.52,21.53,464800.0,11.667,11.667,11.6077,11.6131,464800.0
2008-04-17 11:10:00,21.54,21.54,21.46,21.47,360300.0,11.6185,11.6185,11.5753,11.5807,360300.0
2008-04-17 11:20:00,21.47,21.5,21.4,21.41,297500.0,11.5807,11.5969,11.5429,11.5483,297500.0
2008-04-17 11:30:00,21.41,21.41,21.33,21.34,397400.0,11.5483,11.5483,11.5052,11.5106,397400.0
2008-04-17 11:40:00,21.33,21.34,21.28,21.29,224200.0,11.5052,11.5106,11.4782,11.4836,224200.0
2008-04-17 11:50:00,21.28,21.35,21.28,21.35,651400.0,11.4782,11.516,11.4782,11.516,651400.0
2008-04-17 12:00:00,21.36,21.36,21.3,21.32,163900.0,11.5214,11.5214,11.489,11.4998,163900.0
2008-04-17 12:10:00,21.33,21.34,21.3,21.33,223400.0,11.5052,11.5106,11.489,11.5052,223400.0
2008-04-17 12:20:00,21.34,21.36,21.33,21.35,219300.0,11.5106,11.5214,11.5052,11.516,219300.0
2008-04-17 12:30:00,21.34,21.4,21.33,21.34,294600.0,11.5106,11.5429,11.5052,11.5106,294600.0
2008-04-17 12:40:00,21.33,21.34,21.29,21.32,206100.0,11.5052,11.5106,11.4836,11.4998,206100.0
2008-04-17 12:50:00,21.32,21.38,21.32,21.36,256500.0,11.4998,11.5322,11.4998,11.5214,256500.0
2008-04-17 13:00:00,21.37,21.39,21.36,21.38,126400.0,11.5268,11.5375,11.5214,11.5322,126400.0
2008-04-17 13:10:00,21.38,21.45,21.37,21.41,302100.0,11.5322,11.5699,11.5268,11.5483,302100.0
2008-04-17 13:20:00,21.41,21.42,21.4,21.41,56200.0,11.5483,11.5537,11.5429,11.5483,56200.0
2008-04-17 13:30:00,21.42,21.49,21.41,21.49,170000.0,11.5537,11.5915,11.5483,11.5915,170000.0
2008-04-17 13:40:00,21.49,21.49,21.46,21.47,152400.0,11.5915,11.5915,11.5753,11.5807,152400.0
2008-04-17 13:50:00,21.47,21.52,21.45,21.51,259600.0,11.5807,11.6077,11.5699,11.6023,259600.0
2008-04-17 14:00:00,21.51,21.52,21.49,21.5,184700.0,11.6023,11.6077,11.5915,11.5969,184700.0
2008-04-17 14:10:00,21.5,21.54,21.49,21.53,197800.0,11.5969,11.6185,11.5915,11.6131,197800.0
2008-04-17 14:20:00,21.53,21.56,21.51,21.52,199300.0,11.6131,11.6292,11.6023,11.6077,199300.0
2008-04-17 14:30:00,21.52,21.53,21.47,21.51,168900.0,11.6077,11.6131,11.5807,11.6023,168900.0
2008-04-17 14:40:00,21.51,21.51,21.49,21.5,86300.0,11.6023,11.6023,11.5915,11.5969,86300.0
2008-04-17 14:50:00,21.5,21.51,21.49,21.5,125300.0,11.5969,11.6023,11.5915,11.5969,125300.0
2008-04-17 15:00:00,21.51,21.54,21.49,21.53,167600.0,11.6023,11.6185,11.5915,11.6131,167600.0
2008-04-17 15:10:00,21.53,21.57,21.52,21.56,146200.0,11.6131,11.6346,11.6077,11.6292,146200.0
2008-04-17 15:20:00,21.57,21.57,21.53,21.55,244700.0,11.6346,11.6346,11.6131,11.6238,244700.0
2008-04-17 15:30:00,21.55,21.57,21.54,21.56,255000.0,11.6238,11.6346,11.6185,11.6292,255000.0
2008-04-17 15:40:00,21.57,21.58,21.56,21.57,288800.0,11.6346,11.64,11.6292,11.6346,288800.0
2008-04-17 15:50:00,21.57,21.61,21.57,21.58,577400.0,11.6346,11.6562,11.6346,11.64,577400.0
2008-04-18 09:30:00,21.7,22.02,21.7,22.0,1417400.0,11.7048,11.8774,11.7048,11.8666,1417400.0
2008-04-18 09:40:00,21.99,22.03,21.96,22.03,228500.0,11.8612,11.8828,11.845,11.8828,228500.0
2008-04-18 09:50:00,22.02,22.05,22.0,22.03,228300.0,11.8774,11.8935,11.8666,11.8828,228300.0
2008-04-18 10:00:00,22.03,22.04,21.98,21.98,190100.0,11.8828,11.8881,11.8558,11.8558,190100.0
2008-04-18 10:10:00,21.99,22.0,21.93,21.97,204000.0,11.8612,11.8666,11.8288,11.8504,204000.0
2008-04-18 10:20:00,21.97,21.99,21.91,21.92,221600.0,11.8504,11.8612,11.818,11.8234,221600.0
2008-04-18 10:30:00,21.92,21.95,21.9,21.93,194200.0,11.8234,11.8396,11.8126,11.8288,194200.0
2008-04-18 10:40:00,21.92,21.98,21.92,21.98,187800.0,11.8234,11.8558,11.8234,11.8558,187800.0
2008-04-18 10:50:00,21.98,21.98,21.95,21.98,170100.0,11.8558,11.8558,11.8396,11.8558,170100.0
2008-04-18 11:00:00,21.97,22.0,21.91,21.95,382100.0,11.8504,11.8666,11.818,11.8396,382100.0
2008-04-18 11:10:00,21.95,21.97,21.93,21.93,166000.0,11.8396,11.8504,11.8288,11.8288,166000.0
2008-04-18 11:20:00,21.94,21.96,21.92,21.94,187800.0,11.8342,11.845,11.8234,11.8342,187800.0
2008-04-18 11:30:00,21.93,21.95,21.93,21.94,133600.0,11.8288,11.8396,11.8288,11.8342,133600.0
2008-04-18 11:40:00,21.93,21.95,21.9,21.94,135200.0,11.8288,11.8396,11.8126,11.8342,135200.0
2008-04-18 11:50:00,21.95,21.98,21.94,21.96,147800.0,11.8396,11.8558,11.8342,11.845,147800.0
2008-04-18 12:00:00,21.96,21.96,21.9,21.91,138600.0,11.845,11.845,11.8126,11.818,138600.0
2008-04-18 12:10:00,21.9,21.94,21.9,21.93,104800.0,11.8126,11.8342,11.8126,11.8288,104800.0
2008-04-18 12:20:00,21.93,21.96,21.93,21.95,119300.0,11.8288,11.845,11.8288,11.8396,119300.0
2008-04-18 12:30:00,21.95,21.96,21.94,21.95,181900.0,11.8396,11.845,11.8342,11.8396,181900.0
2008-04-18 12:40:00,21.94,21.95,21.93,21.93,103200.0,11.8342,11.8396,11.8288,11.8288,103200.0
2008-04-18 12:50:00,21.93,21.94,21.9,21.91,182400.0,11.8288,11.8342,11.8126,11.818,182400.0
2008-04-18 13:00:00,21.9,21.97,21.9,21.97,171400.0,11.8126,11.8504,11.8126,11.8504,171400.0
2008-04-18 13:10:00,21.97,21.98,21.93,21.93,120000.0,11.8504,11.8558,11.8288,11.8288,120000.0
2008-04-18 13:20:00,21.94,21.99,21.93,21.99,81800.0,11.8342,11.8612,11.8288,11.8612,81800.0
2008-04-18 13:30:00,21.99,22.0,21.98,21.99,77000.0,11.8612,11.8666,11.8558,11.8612,77000.0
2008-04-18 13:40:00,21.98,22.0,21.98,21.99,98100.0,11.8558,11.8666,11.8558,11.8612,98100.0
2008-04-18 13:50:00,22.0,22.0,21.97,22.0,104900.0,11.8666,11.8666,11.8504,11.8666,104900.0
2008-04-18 14:00:00,21.99,22.0,21.98,21.99,62500.0,11.8612,11.8666,11.8558,11.8612,62500.0
2008-04-18 14:10:00,22.0,22.02,21.99,21.99,266700.0,11.8666,11.8774,11.8612,11.8612,266700.0
2008-04-18 14:20:00,22.0,22.01,21.98,22.0,260900.0,11.8666,11.872,11.8558,11.8666,260900.0
2008-04-18 14:30:00,22.0,22.0,21.99,22.0,82900.0,11.8666,11.8666,11.8612,11.8666,82900.0
2008-04-18 14:40:00,21.99,22.07,21.99,22.07,378800.0,11.8612,11.9043,11.8612,11.9043,378800.0
2008-04-18 14:50:00,22.07,22.1,22.06,22.09,149500.0,11.9043,11.9205,11.8989,11.9151,149500.0
2008-04-18 15:00:00,22.09,22.1,21.99,22.03,466000.0,11.9151,11.9205,11.8612,11.8828,466000.0
2008-04-18 15:10:00,22.03,22.08,22.03,22.05,206500.0,11.8828,11.9097,11.8828,11.8935,206500.0
2008-04-18 15:20:00,22.05,22.05,21.99,22.02,190500.0,11.8935,11.8935,11.8612,11.8774,190500.0
2008-04-18 15:30:00,22.03,22.07,22.02,22.05,386100.0,11.8828,11.9043,11.8774,11.8935,386100.0
2008-04-18 15:40:00,22.05,22.07,22.04,22.05,338400.0,11.8935,11.9043,11.8881,11.8935,338400.0
2008-04-18 15:50:00,22.04,22.13,22.04,22.12,792500.0,11.8881,11.9367,11.8881,11.9313,792500.0
2008-04-21 09:30:00,22.05,22.22,21.88,22.05,374300.0,11.8935,11.9852,11.8018,11.8935,374300.0
2008-04-21 09:40:00,22.04,22.08,21.93,21.93,127700.0,11.8881,11.9097,11.8288,11.8288,127700.0
2008-04-21 09:50:00,21.94,21.99,21.91,21.91,175200.0,11.8342,11.8612,11.818,11.818,175200.0
2008-04-21 10:00:00,21.91,21.92,21.79,21.79,309700.0,11.818,11.8234,11.7533,11.7533,309700.0
2008-04-21 10:10:00,21.79,21.8,21.7,21.74,274000.0,11.7533,11.7587,11.7048,11.7263,274000.0
2008-04-21 10:20:00,21.74,21.76,21.65,21.66,215500.0,11.7263,11.7371,11.6778,11.6832,215500.0
2008-04-21 10:30:00,21.66,21.73,21.65,21.68,215000.0,11.6832,11.7209,11.6778,11.694,215000.0
2008-04-21 10:40:00,21.68,21.69,21.66,21.68,193100.0,11.694,11.6994,11.6832,11.694,193100.0
2008-04-21 10:50:00,21.69,21.7,21.65,21.65,211900.0,11.6994,11.7048,11.6778,11.6778,211900.0
2008-04-21 11:00:00,21.66,21.72,21.65,21.71,277500.0,11.6832,11.7155,11.6778,11.7102,277500.0
2008-04-21 11:10:00,21.72,21.81,21.7,21.76,291900.0,11.7155,11.7641,11.7048,11.7371,291900.0
2008-04-21 11:20:00,21.76,21.88,21.76,21.86,345700.0,11.7371,11.8018,11.7371,11.7911,345700.0
2008-04-21 11:30:00,21.86,21.94,21.85,21.93,184700.0,11.7911,11.8342,11.7857,11.8288,184700.0
2008-04-21 11:40:00,21.94,21.97,21.88,21.94,235600.0,11.8342,11.8504,11.8018,11.8342,235600.0
2008-04-21 11:50:00,21.94,21.97,21.94,21.97,122900.0,11.8342,11.8504,11.8342,11.8504,122900.0
2008-04-21 12:00:00,21.97,21.98,21.94,21.95,168600.0,11.8504,11.8558,11.8342,11.8396,168600.0
2008-04-21 12:10:00,21.95,21.95,21.94,21.94,34700.0,11.8396,11.8396,11.8342,11.8342,34700.0
2008-04-21 12:20:00,21.95,22.02,21.94,21.98,199200.0,11.8396,11.8774,11.8342,11.8558,199200.0
2008-04-21 12:30:00,21.97,21.98,21.92,21.92,73100.0,11.8504,11.8558,11.8234,11.8234,73100.0
2008-04-21 12:40:00,21.93,21.96,21.92,21.94,152800.0,11.8288,11.845,11.8234,11.8342,152800.0
2008-04-21 12:50:00,21.95,21.95,21.87,21.89,167800.0,11.8396,11.8396,11.7965,11.8072,167800.0
2008-04-21 13:00:00,21.89,21.9,21.88,21.89,86900.0,11.8072,11.8126,11.8018,11.8072,86900.0
2008-04-21 13:10:00,21.89,21.9,21.82,21.84,251700.0,11.8072,11.8126,11.7695,11.7803,251700.0
2008-04-21 13:20:00,21.83,21.85,21.81,21.81,193100.0,11.7749,11.7857,11.7641,11.7641,193100.0
2008-04-21 13:30:00,21.82,21.82,21.75,21.75,239200.0,11.7695,11.7695,11.7317,11.7317,239200.0
2008-04-21 13:40:00,21.76,21.76,21.71,21.75,199000.0,11.7371,11.7371,11.7102,11.7317,199000.0
2008-04-21 13:50:00,21.74,21.75,21.7,21.74,155100.0,11.7263,11.7317,11.7048,11.7263,155100.0
2008-04-21 14:00:00,21.73,21.75,21.73,21.75,138400.0,11.7209,11.7317,11.7209,11.7317,138400.0
2008-04-21 14:10:00,21.74,21.78,21.73,21.78,135100.0,11.7263,11.7479,11.7209,11.7479,135100.0
2008-04-21 14:20:00,21.77,21.79,21.75,21.79,239100.0,11.7425,11.7533,11.7317,11.7533,239100.0
2008-04-21 14:30:00,21.79,21.82,21.78,21.78,221100.0,11.7533,11.7695,11.7479,11.7479,221100.0
2008-04-21 14:40:00,21.78,21.85,21.78,21.85,423100.0,11.7479,11.7857,11.7479,11.7857,423100.0
2008-04-21 14:50:00,21.85,21.87,21.81,21.81,169200.0,11.7857,11.7965,11.7641,11.7641,169200.0
2008-04-21 15:00:00,21.82,21.88,21.81,21.87,198400.0,11.7695,11.8018,11.7641,11.7965,198400.0
2008-04-21 15:10:00,21.87,21.88,21.83,21.86,221300.0,11.7965,11.8018,11.7749,11.7911,221300.0
2008-04-21 15:20:00,21.86,21.87,21.85,21.85,223800.0,11.7911,11.7965,11.7857,11.7857,223800.0
2008-04-21 15:30:00,21.85,21.9,21.84,21.88,296100.0,11.7857,11.8126,11.7803,11.8018,296100.0
2008-04-21 15:40:00,21.89,21.93,21.88,21.89,435000.0,11.8072,11.8288,11.8018,11.8072,435000.0
2008-04-21 15:50:00,21.89,21.9,21.83,21.84,834600.0,11.8072,11.8126,11.7749,11.7803,834600.0
2008-04-22 09:30:00,21.79,21.79,21.58,21.66,447000.0,11.7533,11.7533,11.64,11.6832,447000.0
2008-04-22 09:40:00,21.66,21.67,21.56,21.57,265000.0,11.6832,11.6886,11.6292,11.6346,265000.0
2008-04-22 09:50:00,21.58,21.59,21.54,21.57,222100.0,11.64,11.6454,11.6185,11.6346,222100.0
2008-04-22 10:00:00,21.56,21.6,21.5,21.52,359400.0,11.6292,11.6508,11.5969,11.6077,359400.0
2008-04-22 10:10:00,21.51,21.54,21.48,21.48,194100.0,11.6023,11.6185,11.5861,11.5861,194100.0
2008-04-22 10:20:00,21.48,21.5,21.42,21.43,388400.0,11.5861,11.5969,11.5537,11.5591,388400.0
2008-04-22 10:30:00,21.42,21.47,21.42,21.46,174800.0,11.5537,11.5807,11.5537,11.5753,174800.0
2008-04-22 10:40:00,21.45,21.52,21.44,21.47,202100.0,11.5699,11.6077,11.5645,11.5807,202100.0
2008-04-22 10:50:00,21.47,21.53,21.45,21.49,197600.0,11.5807,11.6131,11.5699,11.5915,197600.0
2008-04-22 11:00:00,21.5,21.5,21.38,21.38,211400.0,11.5969,11.5969,11.5322,11.5322,211400.0
2008-04-22 11:10:00,21.38,21.44,21.38,21.43,105800.0,11.5322,11.5645,11.5322,11.5591,105800.0
2008-04-22 11:20:00,21.43,21.44,21.38,21.38,166900.0,11.5591,11.5645,11.5322,11.5322,166900.0
2008-04-22 11:30:00,21.39,21.4,21.35,21.39,94500.0,11.5375,11.5429,11.516,11.5375,94500.0
2008-04-22 11:40:00,21.39,21.43,21.34,21.34,198700.0,11.5375,11.5591,11.5106,11.5106,198700.0
2008-04-22 11:50:00,21.34,21.39,21.32,21.34,214200.0,11.5106,11.5375,11.4998,11.5106,214200.0
2008-04-22 12:00:00,21.34,21.35,21.29,21.34,292100.0,11.5106,11.516,11.4836,11.5106,292100.0
2008-04-22 12:10:00,21.35,21.36,21.32,21.35,214300.0,11.516,11.5214,11.4998,11.516,214300.0
2008-04-22 12:20:00,21.36,21.36,21.33,21.35,180200.0,11.5214,11.5214,11.5052,11.516,180200.0
2008-04-22 12:30:00,21.35,21.37,21.3,21.31,157900.0,11.516,11.5268,11.489,11.4944,157900.0
2008-04-22 12:40:00,21.31,21.32,21.26,21.28,173900.0,11.4944,11.4998,11.4674,11.4782,173900.0
2008-04-22 12:50:00,21.28,21.29,21.26,21.27,182900.0,11.4782,11.4836,11.4674,11.4728,182900.0
2008-04-22 13:00:00,21.26,21.29,21.26,21.29,123200.0,11.4674,11.4836,11.4674,11.4836,123200.0
2008-04-22 13:10:00,21.28,21.36,21.28,21.31,219600.0,11.4782,11.5214,11.4782,11.4944,219600.0
2008-04-22 13:20:00,21.31,21.37,21.3,21.3,239900.0,11.4944,11.5268,11.489,11.489,239900.0
2008-04-22 13:30:00,21.3,21.33,21.26,21.31,186600.0,11.489,11.5052,11.4674,11.4944,186600.0
2008-04-22 13:40:00,21.31,21.34,21.29,21.33,123000.0,11.4944,11.5106,11.4836,11.5052,123000.0
2008-04-22 13:50:00,21.33,21.4,21.33,21.4,243800.0,11.5052,11.5429,11.5052,11.5429,243800.0
2008-04-22 14:00:00,21.4,21.44,21.39,21.41,477400.0,11.5429,11.5645,11.5375,11.5483,477400.0
2008-04-22 14:10:00,21.41,21.41,21.33,21.36,258100.0,11.5483,11.5483,11.5052,11.5214,258100.0
2008-04-22 14:20:00,21.36,21.37,21.35,21.36,134600.0,11.5214,11.5268,11.516,11.5214,134600.0
2008-04-22 14:30:00,21.37,21.37,21.29,21.29,391000.0,11.5268,11.5268,11.4836,11.4836,391000.0
2008-04-22 14:40:00,21.29,21.33,21.27,21.29,204100.0,11.4836,11.5052,11.4728,11.4836,204100.0
2008-04-22 14:50:00,21.28,21.29,21.23,21.24,276900.0,11.4782,11.4836,11.4512,11.4566,276900.0
2008-04-22 15:00:00,21.25,21.32,21.24,21.3,278700.0,11.462,11.4998,11.4566,11.489,278700.0
2008-04-22 15:10:00,21.3,21.32,21.27,21.29,153200.0,11.489,11.4998,11.4728,11.4836,153200.0
2008-04-22 15:20:00,21.29,21.33,21.26,21.33,316300.0,11.4836,11.5052,11.4674,11.5052,316300.0
2008-04-22 15:30:00,21.33,21.36,21.26,21.26,286300.0,11.5052,11.5214,11.4674,11.4674,286300.0
2008-04-22 15:40:00,21.26,21.34,21.24,21.32,604400.0,11.4674,11.5106,11.4566,11.4998,604400.0
2008-04-22 15:50:00,21.31,21.35,21.24,21.35,755400.0,11.4944,11.516,11.4566,11.516,755400.0
2008-04-23 09:30:00,21.49,21.53,21.3,21.32,457200.0,11.5915,11.6131,11.489,11.4998,457200.0
2008-04-23 09:40:00,21.33,21.4,21.32,21.32,152900.0,11.5052,11.5429,11.4998,11.4998,152900.0
2008-04-23 09:50:00,21.32,21.36,21.23,21.24,408900.0,11.4998,11.5214,11.4512,11.4566,408900.0
2008-04-23 10:00:00,21.24,21.25,21.16,21.16,406900.0,11.4566,11.462,11.4135,11.4135,406900.0
2008-04-23 10:10:00,21.17,21.27,21.15,21.25,475400.0,11.4189,11.4728,11.4081,11.462,475400.0
2008-04-23 10:20:00,21.25,21.28,21.22,21.25,278200.0,11.462,11.4782,11.4458,11.462,278200.0
2008-04-23 10:30:00,21.25,21.27,21.23,21.25,280800.0,11.462,11.4728,11.4512,11.462,280800.0
2008-04-23 10:40:00,21.25,21.31,21.25,21.3,269300.0,11.462,11.4944,11.462,11.489,269300.0
2008-04-23 10:50:00,21.3,21.36,21.29,21.33,227500.0,11.489,11.5214,11.4836,11.5052,227500.0
2008-04-23 11:00:00,21.34,21.35,21.27,21.27,179800.0,11.5106,11.516,11.4728,11.4728,179800.0
2008-04-23 11:10:00,21.28,21.28,21.2,21.21,192000.0,11.4782,11.4782,11.4351,11.4405,192000.0
2008-04-23 11:20:00,21.21,21.26,21.2,21.26,172600.0,11.4405,11.4674,11.4351,11.4674,172600.0
2008-04-23 11:30:00,21.26,21.33,21.25,21.29,329900.0,11.4674,11.5052,11.462,11.4836,329900.0
2008-04-23 11:40:00,21.3,21.3,21.29,21.3,225900.0,11.489,11.489,11.4836,11.489,225900.0
2008-04-23 11:50:00,21.29,21.3,21.27,21.3,304900.0,11.4836,11.489,11.4728,11.489,304900.0
2008-04-23 12:00:00,21.3,21.3,21.26,21.28,237700.0,11.489,11.489,11.4674,11.4782,237700.0
2008-04-23 12:10:00,21.28,21.31,21.28,21.31,245300.0,11.4782,11.4944,11.4782,11.4944,245300.0
2008-04-23 12:20:00,21.31,21.31,21.22,21.24,282600.0,11.4944,11.4944,11.4458,11.4566,282600.0
2008-04-23 12:30:00,21.25,21.25,21.17,21.19,268900.0,11.462,11.462,11.4189,11.4297,268900.0
2008-04-23 12:40:00,21.19,21.21,21.18,21.2,137400.0,11.4297,11.4405,11.4243,11.4351,137400.0
2008-04-23 12:50:00,21.19,21.27,21.19,21.25,259400.0,11.4297,11.4728,11.4297,11.462,259400.0
2008-04-23 13:00:00,21.25,21.27,21.2,21.23,357100.0,11.462,11.4728,11.4351,11.4512,357100.0
2008-04-23 13:10:00,21.24,21.27,21.21,21.23,157200.0,11.4566,11.4728,11.4405,11.4512,157200.0
2008-04-23 13:20:00,21.23,21.27,21.22,21.26,175500.0,11.4512,11.4728,11.4458,11.4674,175500.0
2008-04-23 13:30:00,21.26,21.3,21.25,21.29,374800.0,11.4674,11.489,11.462,11.4836,374800.0
2008-04-23 13:40:00,21.29,21.3,21.24,21.27,445300.0,11.4836,11.489,11.4566,11.4728,445300.0
2008-04-23 13:50:00,21.26,21.33,21.26,21.32,280700.0,11.4674,11.5052,11.4674,11.4998,280700.0
2008-04-23 14:00:00,21.32,21.33,21.27,21.28,302200.0,11.4998,11.5052,11.4728,11.4782,302200.0
2008-04-23 14:10:00,21.27,21.28,21.24,21.24,218400.0,11.4728,11.4782,11.4566,11.4566,218400.0
2008-04-23 14:20:00,21.24,21.32,21.22,21.31,439200.0,11.4566,11.4998,11.4458,11.4944,439200.0
2008-04-23 14:30:00,21.31,21.42,21.3,21.32,549500.0,11.4944,11.5537,11.489,11.4998,549500.0
2008-04-23 14:40:00,21.35,21.37,21.27,21.33,376900.0,11.516,11.5268,11.4728,11.5052,376900.0
2008-04-23 14:50:00,21.34,21.35,21.31,21.32,305400.0,11.5106,11.516,11.4944,11.4998,305400.0
2008-04-23 15:00:00,21.32,21.37,21.3,21.34,344300.0,11.4998,11.5268,11.489,11.5106,344300.0
2008-04-23 15:10:00,21.34,21.43,21.33,21.42,526000.0,11.5106,11.5591,11.5052,11.5537,526000.0
2008-04-23 15:20:00,21.43,21.47,21.4,21.45,817600.0,11.5591,11.5807,11.5429,11.5699,817600.0
2008-04-23 15:30:00,21.44,21.49,21.39,21.47,766300.0,11.5645,11.5915,11.5375,11.5807,766300.0
2008-04-23 15:40:00,21.48,21.48,21.34,21.36,824600.0,11.5861,11.5861,11.5106,11.5214,824600.0
2008-04-23 15:50:00,21.36,21.55,21.32,21.49,1585900.0,11.5214,11.6238,11.4998,11.5915,1585900.0
2008-04-24 09:30:00,21.58,22.44,21.58,22.01,883900.0,11.64,12.1039,11.64,11.872,883900.0
2008-04-24 09:40:00,22.0,22.15,21.93,21.98,748700.0,11.8666,11.9475,11.8288,11.8558,748700.0
2008-04-24 09:50:00,21.98,22.03,21.87,21.98,595900.0,11.8558,11.8828,11.7965,11.8558,595900.0
2008-04-24 10:00:00,21.98,21.98,21.83,21.86,343700.0,11.8558,11.8558,11.7749,11.7911,343700.0
2008-04-24 10:10:00,21.86,21.94,21.85,21.88,335300.0,11.7911,11.8342,11.7857,11.8018,335300.0
2008-04-24 10:20:00,21.88,21.92,21.84,21.84,396400.0,11.8018,11.8234,11.7803,11.7803,396400.0
2008-04-24 10:30:00,21.84,21.89,21.84,21.84,128600.0,11.7803,11.8072,11.7803,11.7803,128600.0
2008-04-24 10:40:00,21.85,21.94,21.84,21.92,841800.0,11.7857,11.8342,11.7803,11.8234,841800.0
2008-04-24 10:50:00,21.92,21.95,21.85,21.93,459300.0,11.8234,11.8396,11.7857,11.8288,459300.0
2008-04-24 11:00:00,21.93,21.94,21.87,21.89,160400.0,11.8288,11.8342,11.7965,11.8072,160400.0
2008-04-24 11:10:00,21.9,21.9,21.8,21.8,231100.0,11.8126,11.8126,11.7587,11.7587,231100.0
2008-04-24 11:20:00,21.8,21.85,21.74,21.85,216100.0,11.7587,11.7857,11.7263,11.7857,216100.0
2008-04-24 11:30:00,21.84,21.98,21.84,21.86,353800.0,11.7803,11.8558,11.7803,11.7911,353800.0
2008-04-24 11:40:00,21.86,21.93,21.86,21.92,374200.0,11.7911,11.8288,11.7911,11.8234,374200.0
2008-04-24 11:50:00,21.92,21.93,21.88,21.88,279500.0,11.8234,11.8288,11.8018,11.8018,279500.0
2008-04-24 12:00:00,21.89,21.99,21.88,21.96,365800.0,11.8072,11.8612,11.8018,11.845,365800.0
2008-04-24 12:10:00,21.96,22.1,21.95,22.1,562500.0,11.845,11.9205,11.8396,11.9205,562500.0
2008-04-24 12:20:00,22.1,22.11,21.99,22.03,304400.0,11.9205,11.9259,11.8612,11.8828,304400.0
2008-04-24 12:30:00,22.03,22.08,21.99,22.07,218400.0,11.8828,11.9097,11.8612,11.9043,218400.0
2008-04-24 12:40:00,22.07,22.18,22.05,22.17,298900.0,11.9043,11.9637,11.8935,11.9583,298900.0
2008-04-24 12:50:00,22.17,22.2,22.13,22.2,231400.0,11.9583,11.9745,11.9367,11.9745,231400.0
2008-04-24 13:00:00,22.2,22.26,22.0,22.2,322600.0,11.9745,12.0068,11.8666,11.9745,322600.0
2008-04-24 13:10:00,22.2,22.22,22.09,22.15,161500.0,11.9745,11.9852,11.9151,11.9475,161500.0
2008-04-24 13:20:00,22.15,22.24,22.14,22.15,113700.0,11.9475,11.996,11.9421,11.9475,113700.0
2008-04-24 13:30:00,22.14,22.2,22.09,22.17,245500.0,11.9421,11.9745,11.9151,11.9583,245500.0
2008-04-24 13:40:00,22.17,22.24,22.17,22.21,397200.0,11.9583,11.996,11.9583,11.9798,397200.0
2008-04-24 13:50:00,22.21,22.24,22.17,22.24,419800.0,11.9798,11.996,11.9583,11.996,419800.0
2008-04-24 14:00:00,22.24,22.27,22.23,22.25,163000.0,11.996,12.0122,11.9906,12.0014,163000.0
2008-04-24 14:10:00,22.26,22.31,22.25,22.3,202900.0,12.0068,12.0338,12.0014,12.0284,202900.0
2008-04-24 14:20:00,22.31,22.31,22.17,22.24,270100.0,12.0338,12.0338,11.9583,11.996,270100.0
2008-04-24 14:30:00,22.24,22.3,22.23,22.24,238000.0,11.996,12.0284,11.9906,11.996,238000.0
2008-04-24 14:40:00,22.23,22.3,22.21,22.24,166700.0,11.9906,12.0284,11.9798,11.996,166700.0
2008-04-24 14:50:00,22.24,22.38,22.21,22.36,317000.0,11.996,12.0715,11.9798,12.0608,317000.0
2008-04-24 15:00:00,22.35,22.37,22.31,22.34,299800.0,12.0554,12.0661,12.0338,12.05,299800.0
2008-04-24 15:10:00,22.34,22.35,22.26,22.28,188500.0,12.05,12.0554,12.0068,12.0176,188500.0
2008-04-24 15:20:00,22.27,22.3,22.17,22.27,488400.0,12.0122,12.0284,11.9583,12.0122,488400.0
2008-04-24 15:30:00,22.27,22.31,22.27,22.29,365600.0,12.0122,12.0338,12.0122,12.023,365600.0
2008-04-24 15:40:00,22.28,22.29,22.12,22.16,547800.0,12.0176,12.023,11.9313,11.9529,547800.0
2008-04-24 15:50:00,22.15,22.25,22.14,22.2,950300.0,11.9475,12.0014,11.9421,11.9745,950300.0
2008-04-25 09:30:00,22.39,22.55,22.25,22.3,468200.0,12.0769,12.1632,12.0014,12.0284,468200.0
2008-04-25 09:40:00,22.3,22.43,22.25,22.37,452200.0,12.0284,12.0985,12.0014,12.0661,452200.0
2008-04-25 09:50:00,22.37,22.41,22.31,22.35,362600.0,12.0661,12.0877,12.0338,12.0554,362600.0
2008-04-25 10:00:00,22.35,22.35,22.28,22.29,367700.0,12.0554,12.0554,12.0176,12.023,367700.0
2008-04-25 10:10:00,22.29,22.38,22.28,22.29,301300.0,12.023,12.0715,12.0176,12.023,301300.0
2008-04-25 10:20:00,22.3,22.33,22.28,22.29,239700.0,12.0284,12.0446,12.0176,12.023,239700.0
2008-04-25 10:30:00,22.29,22.3,22.23,22.24,309600.0,12.023,12.0284,11.9906,11.996,309600.0
2008-04-25 10:40:00,22.24,22.3,22.23,22.24,246700.0,11.996,12.0284,11.9906,11.996,246700.0
2008-04-25 10:50:00,22.23,22.3,22.22,22.26,297400.0,11.9906,12.0284,11.9852,12.0068,297400.0
2008-04-25 11:00:00,22.26,22.27,22.19,22.21,168400.0,12.0068,12.0122,11.9691,11.9798,168400.0
2008-04-25 11:10:00,22.21,22.24,22.1,22.11,230100.0,11.9798,11.996,11.9205,11.9259,230100.0
2008-04-25 11:20:00,22.11,22.14,21.97,21.99,451500.0,11.9259,11.9421,11.8504,11.8612,451500.0
2008-04-25 11:30:00,21.99,22.15,21.99,22.14,294400.0,11.8612,11.9475,11.8612,11.9421,294400.0
2008-04-25 11:40:00,22.15,22.23,22.12,22.16,335500.0,11.9475,11.9906,11.9313,11.9529,335500.0
2008-04-25 11:50:00,22.15,22.19,22.12,22.16,131900.0,11.9475,11.9691,11.9313,11.9529,131900.0
2008-04-25 12:00:00,22.16,22.16,22.09,22.09,154200.0,11.9529,11.9529,11.9151,11.9151,154200.0
2008-04-25 12:10:00,22.1,22.19,22.09,22.12,217900.0,11.9205,11.9691,11.9151,11.9313,217900.0
2008-04-25 12:20:00,22.11,22.14,22.06,22.06,130200.0,11.9259,11.9421,11.8989,11.8989,130200.0
2008-04-25 12:30:00,22.07,22.09,21.99,22.03,283500.0,11.9043,11.9151,11.8612,11.8828,283500.0
2008-04-25 12:40:00,22.03,22.09,22.02,22.04,143300.0,11.8828,11.9151,11.8774,11.8881,143300.0
2008-04-25 12:50:00,22.04,22.05,22.02,22.04,117500.0,11.8881,11.8935,11.8774,11.8881,117500.0
2008-04-25 13:00:00,22.04,22.04,21.98,22.0,179100.0,11.8881,11.8881,11.8558,11.8666,179100.0
2008-04-25 13:10:00,22.0,22.01,21.93,21.96,418700.0,11.8666,11.872,11.8288,11.845,418700.0
2008-04-25 13:20:00,21.95,21.97,21.92,21.94,188800.0,11.8396,11.8504,11.8234,11.8342,188800.0
2008-04-25 13:30:00,21.93,21.96,21.88,21.95,268200.0,11.8288,11.845,11.8018,11.8396,268200.0
2008-04-25 13:40:00,21.94,21.98,21.93,21.97,151200.0,11.8342,11.8558,11.8288,11.8504,151200.0
2008-04-25 13:50:00,21.97,22.07,21.97,22.06,164900.0,11.8504,11.9043,11.8504,11.8989,164900.0
2008-04-25 14:00:00,22.07,22.07,22.05,22.07,92900.0,11.9043,11.9043,11.8935,11.9043,92900.0
2008-04-25 14:10:00,22.07,22.11,22.06,22.1,189700.0,11.9043,11.9259,11.8989,11.9205,189700.0
2008-04-25 14:20:00,22.11,22.13,22.03,22.1,197200.0,11.9259,11.9367,11.8828,11.9205,197200.0
2008-04-25 14:30:00,22.09,22.11,22.03,22.11,221000.0,11.9151,11.9259,11.8828,11.9259,221000.0
2008-04-25 14:40:00,22.11,22.16,22.07,22.12,276900.0,11.9259,11.9529,11.9043,11.9313,276900.0
2008-04-25 14:50:00,22.12,22.18,22.08,22.15,236600.0,11.9313,11.9637,11.9097,11.9475,236600.0
2008-04-25 15:00:00,22.16,22.21,22.11,22.2,243500.0,11.9529,11.9798,11.9259,11.9745,243500.0
2008-04-25 15:10:00,22.21,22.24,22.19,22.2,200400.0,11.9798,11.996,11.9691,11.9745,200400.0
2008-04-25 15:20:00,22.19,22.26,22.11,22.13,379500.0,11.9691,12.0068,11.9259,11.9367,379500.0
2008-04-25 15:30:00,22.13,22.19,22.09,22.13,390100.0,11.9367,11.9691,11.9151,11.9367,390100.0
2008-04-25 15:40:00,22.12,22.17,22.07,22.13,393400.0,11.9313,11.9583,11.9043,11.9367,393400.0
2008-04-25 15:50:00,22.13,22.18,22.1,22.14,876100.0,11.9367,11.9637,11.9205,11.9421,876100.0
2008-04-28 09:30:00,22.15,22.39,22.12,22.15,578800.0,11.9475,12.0769,11.9313,11.9475,578800.0
2008-04-28 09:40:00,22.16,22.21,22.1,22.15,308500.0,11.9529,11.9798,11.9205,11.9475,308500.0
2008-04-28 09:50:00,22.16,22.18,22.1,22.17,210800.0,11.9529,11.9637,11.9205,11.9583,210800.0
2008-04-28 10:00:00,22.16,22.17,22.08,22.11,241900.0,11.9529,11.9583,11.9097,11.9259,241900.0
2008-04-28 10:10:00,22.11,22.25,22.11,22.25,284600.0,11.9259,12.0014,11.9259,12.0014,284600.0
2008-04-28 10:20:00,22.24,22.3,22.21,22.22,323600.0,11.996,12.0284,11.9798,11.9852,323600.0
2008-04-28 10:30:00,22.21,22.28,22.21,22.22,173100.0,11.9798,12.0176,11.9798,11.9852,173100.0
2008-04-28 10:40:00,22.22,22.23,22.16,22.16,165500.0,11.9852,11.9906,11.9529,11.9529,165500.0
2008-04-28 10:50:00,22.16,22.17,22.1,22.14,158100.0,11.9529,11.9583,11.9205,11.9421,158100.0
2008-04-28 11:00:00,22.14,22.17,22.13,22.14,246300.0,11.9421,11.9583,11.9367,11.9421,246300.0
2008-04-28 11:10:00,22.13,22.14,22.02,22.06,262900.0,11.9367,11.9421,11.8774,11.8989,262900.0
2008-04-28 11:20:00,22.07,22.08,22.01,22.04,244600.0,11.9043,11.9097,11.872,11.8881,244600.0
2008-04-28 11:30:00,22.03,22.09,22.03,22.06,232900.0,11.8828,11.9151,11.8828,11.8989,232900.0
2008-04-28 11:40:00,22.07,22.11,22.06,22.11,214400.0,11.9043,11.9259,11.8989,11.9259,214400.0
2008-04-28 11:50:00,22.1,22.17,22.1,22.17,161200.0,11.9205,11.9583,11.9205,11.9583,161200.0
2008-04-28 12:00:00,22.16,22.17,22.16,22.17,140400.0,11.9529,11.9583,11.9529,11.9583,140400.0
2008-04-28 12:10:00,22.17,22.18,22.16,22.17,110900.0,11.9583,11.9637,11.9529,11.9583,110900.0
2008-04-28 12:20:00,22.17,22.18,22.17,22.17,137500.0,11.9583,11.9637,11.9583,11.9583,137500.0
2008-04-28 12:30:00,22.17,22.21,22.12,22.12,394900.0,11.9583,11.9798,11.9313,11.9313,394900.0
2008-04-28 12:40:00,22.12,22.16,22.12,22.15,135100.0,11.9313,11.9529,11.9313,11.9475,135100.0
2008-04-28 12:50:00,22.15,22.16,22.15,22.15,109900.0,11.9475,11.9529,11.9475,11.9475,109900.0
2008-04-28 13:00:00,22.15,22.18,22.15,22.17,120000.0,11.9475,11.9637,11.9475,11.9583,120000.0
2008-04-28 13:10:00,22.17,22.19,22.17,22.19,230000.0,11.9583,11.9691,11.9583,11.9691,230000.0
2008-04-28 13:20:00,22.18,22.21,22.18,22.21,225500.0,11.9637,11.9798,11.9637,11.9798,225500.0
2008-04-28 13:30:00,22.2,22.22,22.2,22.22,150700.0,11.9745,11.9852,11.9745,11.9852,150700.0
2008-04-28 13:40:00,22.22,22.24,22.21,22.24,189900.0,11.9852,11.996,11.9798,11.996,189900.0
2008-04-28 13:50:00,22.23,22.25,22.22,22.23,199900.0,11.9906,12.0014,11.9852,11.9906,199900.0
2008-04-28 14:00:00,22.23,22.25,22.22,22.24,158500.0,11.9906,12.0014,11.9852,11.996,158500.0
2008-04-28 14:10:00,22.25,22.25,22.21,22.21,261900.0,12.0014,12.0014,11.9798,11.9798,261900.0
2008-04-28 14:20:00,22.22,22.25,22.21,22.23,299600.0,11.9852,12.0014,11.9798,11.9906,299600.0
2008-04-28 14:30:00,22.23,22.29,22.22,22.27,383400.0,11.9906,12.023,11.9852,12.0122,383400.0
2008-04-28 14:40:00,22.27,22.28,22.24,22.25,226800.0,12.0122,12.0176,11.996,12.0014,226800.0
2008-04-28 14:50:00,22.25,22.26,22.23,22.24,229100.0,12.0014,12.0068,11.9906,11.996,229100.0
2008-04-28 15:00:00,22.24,22.27,22.23,22.23,250200.0,11.996,12.0122,11.9906,11.9906,250200.0
2008-04-28 15:10:00,22.23,22.25,22.23,22.25,208700.0,11.9906,12.0014,11.9906,12.0014,208700.0
2008-04-28 15:20:00,22.24,22.25,22.2,22.21,305800.0,11.996,12.0014,11.9745,11.9798,305800.0
2008-04-28 15:30:00,22.2,22.21,22.17,22.18,265700.0,11.9745,11.9798,11.9583,11.9637,265700.0
2008-04-28 15:40:00,22.18,22.21,22.17,22.2,524200.0,11.9637,11.9798,11.9583,11.9745,524200.0
2008-04-28 15:50:00,22.19,22.2,22.08,22.13,1727100.0,11.9691,11.9745,11.9097,11.9367,1727100.0
2008-04-29 09:30:00,22.18,22.29,22.05,22.15,338900.0,11.9637,12.023,11.8935,11.9475,338900.0
2008-04-29 09:40:00,22.16,22.16,22.0,22.01,167500.0,11.9529,11.9529,11.8666,11.872,167500.0
2008-04-29 09:50:00,22.01,22.06,22.0,22.02,154000.0,11.872,11.8989,11.8666,11.8774,154000.0
2008-04-29 10:00:00,22.02,22.05,21.98,21.99,143200.0,11.8774,11.8935,11.8558,11.8612,143200.0
2008-04-29 10:10:00,22.0,22.03,21.97,21.98,117300.0,11.8666,11.8828,11.8504,11.8558,117300.0
2008-04-29 10:20:00,21.97,21.98,21.91,21.91,105800.0,11.8504,11.8558,11.818,11.818,105800.0
2008-04-29 10:30:00,21.91,21.91,21.87,21.88,180900.0,11.818,11.818,11.7965,11.8018,180900.0
2008-04-29 10:40:00,21.88,21.88,21.81,21.82,152000.0,11.8018,11.8018,11.7641,11.7695,152000.0
2008-04-29 10:50:00,21.82,21.87,21.81,21.86,145700.0,11.7695,11.7965,11.7641,11.7911,145700.0
2008-04-29 11:00:00,21.86,21.87,21.84,21.85,169500.0,11.7911,11.7965,11.7803,11.7857,169500.0
2008-04-29 11:10:00,21.85,21.88,21.82,21.87,308300.0,11.7857,11.8018,11.7695,11.7965,308300.0
2008-04-29 11:20:00,21.86,21.88,21.83,21.85,165800.0,11.7911,11.8018,11.7749,11.7857,165800.0
2008-04-29 11:30:00,21.84,21.85,21.8,21.85,191900.0,11.7803,11.7857,11.7587,11.7857,191900.0
2008-04-29 11:40:00,21.84,21.88,21.83,21.88,138100.0,11.7803,11.8018,11.7749,11.8018,138100.0
2008-04-29 11:50:00,21.88,21.91,21.87,21.88,183800.0,11.8018,11.818,11.7965,11.8018,183800.0
2008-04-29 12:00:00,21.88,21.89,21.88,21.88,77200.0,11.8018,11.8072,11.8018,11.8018,77200.0
2008-04-29 12:10:00,21.89,21.89,21.87,21.89,187400.0,11.8072,11.8072,11.7965,11.8072,187400.0
2008-04-29 12:20:00,21.89,21.9,21.88,21.89,132100.0,11.8072,11.8126,11.8018,11.8072,132100.0
2008-04-29 12:30:00,21.88,21.9,21.88,21.89,136200.0,11.8018,11.8126,11.8018,11.8072,136200.0
2008-04-29 12:40:00,21.89,21.89,21.88,21.89,94000.0,11.8072,11.8072,11.8018,11.8072,94000.0
2008-04-29 12:50:00,21.88,21.89,21.84,21.84,130400.0,11.8018,11.8072,11.7803,11.7803,130400.0
2008-04-29 13:00:00,21.84,21.89,21.84,21.88,114000.0,11.7803,11.8072,11.7803,11.8018,114000.0
2008-04-29 13:10:00,21.89,21.91,21.88,21.91,62800.0,11.8072,11.818,11.8018,11.818,62800.0
2008-04-29 13:20:00,21.92,21.92,21.9,21.9,92100.0,11.8234,11.8234,11.8126,11.8126,92100.0
2008-04-29 13:30:00,21.9,21.91,21.9,21.9,60000.0,11.8126,11.818,11.8126,11.8126,60000.0
2008-04-29 13:40:00,21.91,21.91,21.86,21.87,139000.0,11.818,11.818,11.7911,11.7965,139000.0
2008-04-29 13:50:00,21.88,21.88,21.87,21.88,66200.0,11.8018,11.8018,11.7965,11.8018,66200.0
2008-04-29 14:00:00,21.87,21.88,21.84,21.86,137500.0,11.7965,11.8018,11.7803,11.7911,137500.0
2008-04-29 14:10:00,21.85,21.88,21.85,21.88,50200.0,11.7857,11.8018,11.7857,11.8018,50200.0
2008-04-29 14:20:00,21.87,21.9,21.87,21.9,103000.0,11.7965,11.8126,11.7965,11.8126,103000.0
2008-04-29 14:30:00,21.89,21.9,21.83,21.88,366600.0,11.8072,11.8126,11.7749,11.8018,366600.0
2008-04-29 14:40:00,21.87,21.94,21.87,21.94,110300.0,11.7965,11.8342,11.7965,11.8342,110300.0
2008-04-29 14:50:00,21.94,21.95,21.93,21.95,98100.0,11.8342,11.8396,11.8288,11.8396,98100.0
2008-04-29 15:00:00,21.95,21.96,21.94,21.96,138700.0,11.8396,11.845,11.8342,11.845,138700.0
2008-04-29 15:10:00,21.96,22.05,21.95,22.03,698100.0,11.845,11.8935,11.8396,11.8828,698100.0
2008-04-29 15:20:00,22.04,22.04,21.98,21.98,371200.0,11.8881,11.8881,11.8558,11.8558,371200.0
2008-04-29 15:30:00,21.98,21.98,21.95,21.96,216600.0,11.8558,11.8558,11.8396,11.845,216600.0
2008-04-29 15:40:00,21.96,21.96,21.9,21.91,425000.0,11.845,11.845,11.8126,11.818,425000.0
2008-04-29 15:50:00,21.9,21.94,21.88,21.92,809000.0,11.8126,11.8342,11.8018,11.8234,809000.0
2008-04-30 09:30:00,21.92,22.02,21.82,22.0,328500.0,11.8234,11.8774,11.7695,11.8666,328500.0
2008-04-30 09:40:00,22.01,22.01,21.97,22.0,203100.0,11.872,11.872,11.8504,11.8666,203100.0
2008-04-30 09:50:00,22.0,22.19,22.0,22.18,269400.0,11.8666,11.9691,11.8666,11.9637,269400.0
2008-04-30 10:00:00,22.18,22.2,22.11,22.11,248400.0,11.9637,11.9745,11.9259,11.9259,248400.0
2008-04-30 10:10:00,22.11,22.12,22.02,22.12,252100.0,11.9259,11.9313,11.8774,11.9313,252100.0
2008-04-30 10:20:00,22.12,22.17,22.06,22.06,181400.0,11.9313,11.9583,11.8989,11.8989,181400.0
2008-04-30 10:30:00,22.06,22.22,22.05,22.21,287700.0,11.8989,11.9852,11.8935,11.9798,287700.0
2008-04-30 10:40:00,22.22,22.23,22.18,22.2,139500.0,11.9852,11.9906,11.9637,11.9745,139500.0
2008-04-30 10:50:00,22.19,22.25,22.14,22.25,249300.0,11.9691,12.0014,11.9421,12.0014,249300.0
2008-04-30 11:00:00,22.24,22.3,22.24,22.3,209500.0,11.996,12.0284,11.996,12.0284,209500.0
2008-04-30 11:10:00,22.3,22.45,22.29,22.37,972100.0,12.0284,12.1093,12.023,12.0661,972100.0
2008-04-30 11:20:00,22.37,22.41,22.3,22.33,191300.0,12.0661,12.0877,12.0284,12.0446,191300.0
2008-04-30 11:30:00,22.32,22.34,22.3,22.31,117400.0,12.0392,12.05,12.0284,12.0338,117400.0
2008-04-30 11:40:00,22.3,22.33,22.26,22.32,165200.0,12.0284,12.0446,12.0068,12.0392,165200.0
2008-04-30 11:50:00,22.32,22.36,22.3,22.36,237800.0,12.0392,12.0608,12.0284,12.0608,237800.0
2008-04-30 12:00:00,22.35,22.38,22.34,22.36,178100.0,12.0554,12.0715,12.05,12.0608,178100.0
2008-04-30 12:10:00,22.36,22.36,22.3,22.36,250600.0,12.0608,12.0608,12.0284,12.0608,250600.0
2008-04-30 12:20:00,22.35,22.37,22.33,22.35,176200.0,12.0554,12.0661,12.0446,12.0554,176200.0
2008-04-30 12:30:00,22.34,22.35,22.32,22.32,152800.0,12.05,12.0554,12.0392,12.0392,152800.0
2008-04-30 12:40:00,22.32,22.35,22.3,22.33,213000.0,12.0392,12.0554,12.0284,12.0446,213000.0
2008-04-30 12:50:00,22.34,22.35,22.31,22.33,160400.0,12.05,12.0554,12.0338,12.0446,160400.0
2008-04-30 13:00:00,22.33,22.33,22.29,22.32,748300.0,12.0446,12.0446,12.023,12.0392,748300.0
2008-04-30 13:10:00,22.32,22.34,22.31,22.31,71400.0,12.0392,12.05,12.0338,12.0338,71400.0
2008-04-30 13:20:00,22.32,22.32,22.3,22.31,61100.0,12.0392,12.0392,12.0284,12.0338,61100.0
2008-04-30 13:30:00,22.3,22.31,22.28,22.31,218600.0,12.0284,12.0338,12.0176,12.0338,218600.0
2008-04-30 13:40:00,22.31,22.32,22.26,22.3,213000.0,12.0338,12.0392,12.0068,12.0284,213000.0
2008-04-30 13:50:00,22.3,22.3,22.29,22.29,114100.0,12.0284,12.0284,12.023,12.023,114100.0
2008-04-30 14:00:00,22.29,22.35,22.27,22.33,196100.0,12.023,12.0554,12.0122,12.0446,196100.0
2008-04-30 14:10:00,22.34,22.41,22.22,22.4,387500.0,12.05,12.0877,11.9852,12.0823,387500.0
2008-04-30 14:20:00,22.39,22.39,22.26,22.32,233200.0,12.0769,12.0769,12.0068,12.0392,233200.0
2008-04-30 14:30:00,22.31,22.36,22.28,22.28,132700.0,12.0338,12.0608,12.0176,12.0176,132700.0
2008-04-30 14:40:00,22.28,22.31,22.24,22.25,141300.0,12.0176,12.0338,11.996,12.0014,141300.0
2008-04-30 14:50:00,22.25,22.25,22.14,22.14,192900.0,12.0014,12.0014,11.9421,11.9421,192900.0
2008-04-30 15:00:00,22.14,22.15,22.08,22.08,233200.0,11.9421,11.9475,11.9097,11.9097,233200.0
2008-04-30 15:10:00,22.09,22.09,21.97,22.05,322200.0,11.9151,11.9151,11.8504,11.8935,322200.0
2008-04-30 15:20:00,22.06,22.06,21.96,21.96,206000.0,11.8989,11.8989,11.845,11.845,206000.0
2008-04-30 15:30:00,21.97,22.05,21.96,22.01,251500.0,11.8504,11.8935,11.845,11.872,251500.0
2008-04-30 15:40:00,22.01,22.04,21.98,22.01,617400.0,11.872,11.8881,11.8558,11.872,617400.0
2008-04-30 15:50:00,22.01,22.02,21.94,21.94,682700.0,11.872,11.8774,11.8342,11.8342,682700.0
2008-05-01 09:30:00,21.98,22.18,21.97,22.16,282100.0,11.8558,11.9637,11.8504,11.9529,282100.0
2008-05-01 09:40:00,22.16,22.38,22.16,22.37,412900.0,11.9529,12.0715,11.9529,12.0661,412900.0
2008-05-01 09:50:00,22.37,22.55,22.32,22.52,547100.0,12.0661,12.1632,12.0392,12.1471,547100.0
2008-05-01 10:00:00,22.52,22.61,22.47,22.6,754400.0,12.1471,12.1956,12.1201,12.1902,754400.0
2008-05-01 10:10:00,22.6,22.63,22.51,22.54,321400.0,12.1902,12.2064,12.1417,12.1578,321400.0
2008-05-01 10:20:00,22.54,22.65,22.54,22.64,398000.0,12.1578,12.2172,12.1578,12.2118,398000.0
2008-05-01 10:30:00,22.63,22.64,22.59,22.6,257900.0,12.2064,12.2118,12.1848,12.1902,257900.0
2008-05-01 10:40:00,22.61,22.65,22.59,22.63,390700.0,12.1956,12.2172,12.1848,12.2064,390700.0
2008-05-01 10:50:00,22.63,22.64,22.59,22.61,257200.0,12.2064,12.2118,12.1848,12.1956,257200.0
2008-05-01 11:00:00,22.61,22.68,22.6,22.68,351400.0,12.1956,12.2334,12.1902,12.2334,351400.0
2008-05-01 11:10:00,22.67,22.69,22.61,22.67,451700.0,12.228,12.2388,12.1956,12.228,451700.0
2008-05-01 11:20:00,22.68,22.74,22.67,22.71,381900.0,12.2334,12.2657,12.228,12.2495,381900.0
2008-05-01 11:30:00,22.71,22.73,22.67,22.69,420500.0,12.2495,12.2603,12.228,12.2388,420500.0
2008-05-01 11:40:00,22.69,22.7,22.64,22.69,145500.0,12.2388,12.2441,12.2118,12.2388,145500.0
2008-05-01 11:50:00,22.69,22.7,22.67,22.69,118400.0,12.2388,12.2441,12.228,12.2388,118400.0
2008-05-01 12:00:00,22.68,22.7,22.68,22.69,154500.0,12.2334,12.2441,12.2334,12.2388,154500.0
2008-05-01 12:10:00,22.7,22.75,22.69,22.75,236000.0,12.2441,12.2711,12.2388,12.2711,236000.0
2008-05-01 12:20:00,22.75,22.79,22.74,22.76,356800.0,12.2711,12.2927,12.2657,12.2765,356800.0
2008-05-01 12:30:00,22.65,22.83,22.65,22.83,829300.0,12.2172,12.3143,12.2172,12.3143,829300.0
2008-05-01 12:40:00,22.83,22.92,22.82,22.92,515000.0,12.3143,12.3628,12.3089,12.3628,515000.0
2008-05-01 12:50:00,22.91,23.07,22.9,23.05,723400.0,12.3574,12.4437,12.352,12.4329,723400.0
2008-05-01 13:00:00,23.04,23.07,22.99,23.06,429300.0,12.4275,12.4437,12.4006,12.4383,429300.0
2008-05-01 13:10:00,23.06,23.2,23.05,23.13,631800.0,12.4383,12.5138,12.4329,12.4761,631800.0
2008-05-01 13:20:00,23.13,23.14,23.06,23.08,282000.0,12.4761,12.4815,12.4383,12.4491,282000.0
2008-05-01 13:30:00,23.09,23.13,23.08,23.11,252500.0,12.4545,12.4761,12.4491,12.4653,252500.0
2008-05-01 13:40:00,23.1,23.11,23.09,23.1,149600.0,12.4599,12.4653,12.4545,12.4599,149600.0
2008-05-01 13:50:00,23.1,23.11,23.08,23.09,342500.0,12.4599,12.4653,12.4491,12.4545,342500.0
2008-05-01 14:00:00,23.09,23.09,22.96,22.99,599900.0,12.4545,12.4545,12.3844,12.4006,599900.0
2008-05-01 14:10:00,22.99,22.99,22.93,22.95,154400.0,12.4006,12.4006,12.3682,12.379,154400.0
2008-05-01 14:20:00,22.95,23.03,22.91,22.92,397600.0,12.379,12.4221,12.3574,12.3628,397600.0
2008-05-01 14:30:00,22.92,23.02,22.91,23.0,313500.0,12.3628,12.4168,12.3574,12.406,313500.0
2008-05-01 14:40:00,23.0,23.01,22.98,22.98,156600.0,12.406,12.4114,12.3952,12.3952,156600.0
2008-05-01 14:50:00,22.98,22.99,22.88,22.88,327100.0,12.3952,12.4006,12.3412,12.3412,327100.0
2008-05-01 15:00:00,22.88,22.89,22.82,22.83,308200.0,12.3412,12.3466,12.3089,12.3143,308200.0
2008-05-01 15:10:00,22.83,22.9,22.83,22.89,322000.0,12.3143,12.352,12.3143,12.3466,322000.0
2008-05-01 15:20:00,22.89,22.93,22.84,22.92,318000.0,12.3466,12.3682,12.3197,12.3628,318000.0
2008-05-01 15:30:00,22.91,22.91,22.84,22.89,549200.0,12.3574,12.3574,12.3197,12.3466,549200.0
2008-05-01 15:40:00,22.9,22.95,22.89,22.92,579200.0,12.352,12.379,12.3466,12.3628,579200.0
2008-05-01 15:50:00,22.91,22.99,22.88,22.95,1002600.0,12.3574,12.4006,12.3412,12.379,1002600.0
2008-05-02 09:30:00,23.14,23.25,23.04,23.21,331300.0,12.4815,12.5408,12.4275,12.5192,331300.0
2008-05-02 09:40:00,23.21,23.25,23.05,23.11,179200.0,12.5192,12.5408,12.4329,12.4653,179200.0
2008-05-02 09:50:00,23.12,23.12,23.0,23.02,146000.0,12.4707,12.4707,12.406,12.4168,146000.0
2008-05-02 10:00:00,23.02,23.19,23.02,23.14,408100.0,12.4168,12.5084,12.4168,12.4815,408100.0
2008-05-02 10:10:00,23.15,23.15,23.07,23.15,132900.0,12.4869,12.4869,12.4437,12.4869,132900.0
2008-05-02 10:20:00,23.15,23.22,23.14,23.21,275800.0,12.4869,12.5246,12.4815,12.5192,275800.0
2008-05-02 10:30:00,23.22,23.24,23.19,23.21,174500.0,12.5246,12.5354,12.5084,12.5192,174500.0
2008-05-02 10:40:00,23.2,23.31,23.2,23.24,564700.0,12.5138,12.5732,12.5138,12.5354,564700.0
2008-05-02 10:50:00,23.23,23.24,23.18,23.2,322800.0,12.53,12.5354,12.5031,12.5138,322800.0
2008-05-02 11:00:00,23.2,23.29,23.2,23.27,221600.0,12.5138,12.5624,12.5138,12.5516,221600.0
2008-05-02 11:10:00,23.28,23.3,23.24,23.24,315800.0,12.557,12.5678,12.5354,12.5354,315800.0
2008-05-02 11:20:00,23.24,23.25,23.21,23.23,226100.0,12.5354,12.5408,12.5192,12.53,226100.0
2008-05-02 11:30:00,23.21,23.24,23.17,23.19,130800.0,12.5192,12.5354,12.4977,12.5084,130800.0
2008-05-02 11:40:00,23.19,23.25,23.18,23.22,115300.0,12.5084,12.5408,12.5031,12.5246,115300.0
2008-05-02 11:50:00,23.23,23.24,23.2,23.22,100400.0,12.53,12.5354,12.5138,12.5246,100400.0
2008-05-02 12:00:00,23.21,23.22,23.07,23.08,323300.0,12.5192,12.5246,12.4437,12.4491,323300.0
2008-05-02 12:10:00,23.08,23.17,23.07,23.12,240700.0,12.4491,12.4977,12.4437,12.4707,240700.0
2008-05-02 12:20:00,23.12,23.17,23.12,23.16,181100.0,12.4707,12.4977,12.4707,12.4923,181100.0
2008-05-02 12:30:00,23.17,23.17,23.11,23.15,127200.0,12.4977,12.4977,12.4653,12.4869,127200.0
2008-05-02 12:40:00,23.14,23.18,23.14,23.16,154100.0,12.4815,12.5031,12.4815,12.4923,154100.0
2008-05-02 12:50:00,23.15,23.18,23.15,23.15,92000.0,12.4869,12.5031,12.4869,12.4869,92000.0
2008-05-02 13:00:00,23.16,23.16,23.08,23.09,123800.0,12.4923,12.4923,12.4491,12.4545,123800.0
2008-05-02 13:10:00,23.09,23.1,23.07,23.08,77100.0,12.4545,12.4599,12.4437,12.4491,77100.0
2008-05-02 13:20:00,23.08,23.13,23.08,23.12,66100.0,12.4491,12.4761,12.4491,12.4707,66100.0
2008-05-02 13:30:00,23.13,23.17,23.12,23.14,125200.0,12.4761,12.4977,12.4707,12.4815,125200.0
2008-05-02 13:40:00,23.14,23.25,23.13,23.25,247600.0,12.4815,12.5408,12.4761,12.5408,247600.0
2008-05-02 13:50:00,23.25,23.26,23.21,23.23,124900.0,12.5408,12.5462,12.5192,12.53,124900.0
2008-05-02 14:00:00,23.23,23.25,23.13,23.17,326000.0,12.53,12.5408,12.4761,12.4977,326000.0
2008-05-02 14:10:00,23.17,23.25,23.17,23.2,236300.0,12.4977,12.5408,12.4977,12.5138,236300.0
2008-05-02 14:20:00,23.19,23.24,23.19,23.22,121000.0,12.5084,12.5354,12.5084,12.5246,121000.0
2008-05-02 14:30:00,23.22,23.26,23.2,23.24,192900.0,12.5246,12.5462,12.5138,12.5354,192900.0
2008-05-02 14:40:00,23.24,23.28,23.22,23.26,444800.0,12.5354,12.557,12.5246,12.5462,444800.0
2008-05-02 14:50:00,23.27,23.3,23.25,23.27,229400.0,12.5516,12.5678,12.5408,12.5516,229400.0
2008-05-02 15:00:00,23.27,23.3,23.27,23.28,220400.0,12.5516,12.5678,12.5516,12.557,220400.0
2008-05-02 15:10:00,23.29,23.38,23.28,23.35,441000.0,12.5624,12.6109,12.557,12.5947,441000.0
2008-05-02 15:20:00,23.35,23.36,23.31,23.34,265900.0,12.5947,12.6001,12.5732,12.5894,265900.0
2008-05-02 15:30:00,23.33,23.34,23.3,23.34,360900.0,12.584,12.5894,12.5678,12.5894,360900.0
2008-05-02 15:40:00,23.33,23.34,23.29,23.31,457300.0,12.584,12.5894,12.5624,12.5732,457300.0
2008-05-02 15:50:00,23.31,23.37,23.25,23.33,808800.0,12.5732,12.6055,12.5408,12.584,808800.0
2008-05-05 09:30:00,23.48,23.48,23.05,23.15,457500.0,12.6649,12.6649,12.4329,12.4869,457500.0
2008-05-05 09:40:00,23.15,23.18,23.15,23.17,262200.0,12.4869,12.5031,12.4869,12.4977,262200.0
2008-05-05 09:50:00,23.18,23.24,23.16,23.24,325200.0,12.5031,12.5354,12.4923,12.5354,325200.0
2008-05-05 10:00:00,23.24,23.31,23.24,23.26,297800.0,12.5354,12.5732,12.5354,12.5462,297800.0
2008-05-05 10:10:00,23.26,23.28,23.22,23.25,372200.0,12.5462,12.557,12.5246,12.5408,372200.0
2008-05-05 10:20:00,23.24,23.25,23.21,23.21,235200.0,12.5354,12.5408,12.5192,12.5192,235200.0
2008-05-05 10:30:00,23.22,23.22,23.2,23.2,154400.0,12.5246,12.5246,12.5138,12.5138,154400.0
2008-05-05 10:40:00,23.2,23.31,23.19,23.25,400900.0,12.5138,12.5732,12.5084,12.5408,400900.0
2008-05-05 10:50:00,23.26,23.26,23.22,23.22,247600.0,12.5462,12.5462,12.5246,12.5246,247600.0
2008-05-05 11:00:00,23.22,23.26,23.19,23.2,419600.0,12.5246,12.5462,12.5084,12.5138,419600.0
2008-05-05 11:10:00,23.21,23.26,23.2,23.22,321300.0,12.5192,12.5462,12.5138,12.5246,321300.0
2008-05-05 11:20:00,23.22,23.25,23.2,23.22,227900.0,12.5246,12.5408,12.5138,12.5246,227900.0
2008-05-05 11:30:00,23.22,23.27,23.22,23.27,248800.0,12.5246,12.5516,12.5246,12.5516,248800.0
2008-05-05 11:40:00,23.27,23.27,23.25,23.26,111700.0,12.5516,12.5516,12.5408,12.5462,111700.0
2008-05-05 11:50:00,23.27,23.3,23.26,23.29,208400.0,12.5516,12.5678,12.5462,12.5624,208400.0
2008-05-05 12:00:00,23.29,23.3,23.26,23.26,103100.0,12.5624,12.5678,12.5462,12.5462,103100.0
2008-05-05 12:10:00,23.27,23.3,23.26,23.26,125300.0,12.5516,12.5678,12.5462,12.5462,125300.0
2008-05-05 12:20:00,23.26,23.27,23.25,23.25,186000.0,12.5462,12.5516,12.5408,12.5408,186000.0
2008-05-05 12:30:00,23.25,23.27,23.25,23.26,91500.0,12.5408,12.5516,12.5408,12.5462,91500.0
2008-05-05 12:40:00,23.27,23.28,23.26,23.26,142800.0,12.5516,12.557,12.5462,12.5462,142800.0
2008-05-05 12:50:00,23.26,23.27,23.26,23.26,66200.0,12.5462,12.5516,12.5462,12.5462,66200.0
2008-05-05 13:00:00,23.26,23.27,23.26,23.27,61600.0,12.5462,12.5516,12.5462,12.5516,61600.0
2008-05-05 13:10:00,23.27,23.28,23.24,23.25,266600.0,12.5516,12.557,12.5354,12.5408,266600.0
2008-05-05 13:20:00,23.25,23.26,23.25,23.25,108500.0,12.5408,12.5462,12.5408,12.5408,108500.0
2008-05-05 13:30:00,23.25,23.27,23.25,23.25,76100.0,12.5408,12.5516,12.5408,12.5408,76100.0
2008-05-05 13:40:00,23.25,23.26,23.23,23.24,120400.0,12.5408,12.5462,12.53,12.5354,120400.0
2008-05-05 13:50:00,23.24,23.28,23.23,23.24,495700.0,12.5354,12.557,12.53,12.5354,495700.0
2008-05-05 14:00:00,23.24,23.25,23.22,23.22,164000.0,12.5354,12.5408,12.5246,12.5246,164000.0
2008-05-05 14:10:00,23.22,23.23,23.19,23.21,114500.0,12.5246,12.53,12.5084,12.5192,114500.0
2008-05-05 14:20:00,23.2,23.22,23.2,23.22,119000.0,12.5138,12.5246,12.5138,12.5246,119000.0
2008-05-05 14:30:00,23.22,23.26,23.21,23.25,277800.0,12.5246,12.5462,12.5192,12.5408,277800.0
2008-05-05 14:40:00,23.25,23.27,23.25,23.25,105800.0,12.5408,12.5516,12.5408,12.5408,105800.0
2008-05-05 14:50:00,23.25,23.26,23.25,23.25,169700.0,12.5408,12.5462,12.5408,12.5408,169700.0
2008-05-05 15:00:00,23.25,23.26,23.24,23.24,98200.0,12.5408,12.5462,12.5354,12.5354,98200.0
2008-05-05 15:10:00,23.24,23.27,23.24,23.25,166600.0,12.5354,12.5516,12.5354,12.5408,166600.0
2008-05-05 15:20:00,23.25,23.29,23.25,23.27,169500.0,12.5408,12.5624,12.5408,12.5516,169500.0
2008-05-05 15:30:00,23.27,23.28,23.25,23.26,147700.0,12.5516,12.557,12.5408,12.5462,147700.0
2008-05-05 15:40:00,23.25,23.26,23.24,23.25,243800.0,12.5408,12.5462,12.5354,12.5408,243800.0
2008-05-05 15:50:00,23.25,23.27,23.25,23.25,295100.0,12.5408,12.5516,12.5408,12.5408,295100.0
2008-05-06 09:30:00,23.6,23.6,23.07,23.08,628600.0,12.7296,12.7296,12.4437,12.4491,628600.0
2008-05-06 09:40:00,23.08,23.1,22.97,23.01,381700.0,12.4491,12.4599,12.3898,12.4114,381700.0
2008-05-06 09:50:00,23.01,23.11,23.0,23.05,363500.0,12.4114,12.4653,12.406,12.4329,363500.0
2008-05-06 10:00:00,23.06,23.14,23.05,23.1,270300.0,12.4383,12.4815,12.4329,12.4599,270300.0
2008-05-06 10:10:00,23.1,23.11,23.0,23.03,225900.0,12.4599,12.4653,12.406,12.4221,225900.0
2008-05-06 10:20:00,23.03,23.03,22.92,22.93,178600.0,12.4221,12.4221,12.3628,12.3682,178600.0
2008-05-06 10:30:00,22.93,22.95,22.9,22.95,163600.0,12.3682,12.379,12.352,12.379,163600.0
2008-05-06 10:40:00,22.95,23.02,22.93,23.02,203500.0,12.379,12.4168,12.3682,12.4168,203500.0
2008-05-06 10:50:00,23.02,23.04,23.0,23.01,201600.0,12.4168,12.4275,12.406,12.4114,201600.0
2008-05-06 11:00:00,23.01,23.05,23.0,23.0,278400.0,12.4114,12.4329,12.406,12.406,278400.0
2008-05-06 11:10:00,23.0,23.04,22.97,22.99,343400.0,12.406,12.4275,12.3898,12.4006,343400.0
2008-05-06 11:20:00,22.98,23.04,22.97,22.98,205500.0,12.3952,12.4275,12.3898,12.3952,205500.0
2008-05-06 11:30:00,22.97,23.01,22.97,22.99,848000.0,12.3898,12.4114,12.3898,12.4006,848000.0
2008-05-06 11:40:00,23.0,23.0,22.95,22.95,1678900.0,12.406,12.406,12.379,12.379,1678900.0
2008-05-06 11:50:00,22.96,22.97,22.95,22.97,342400.0,12.3844,12.3898,12.379,12.3898,342400.0
2008-05-06 12:00:00,22.97,23.01,22.96,23.0,324000.0,12.3898,12.4114,12.3844,12.406,324000.0
2008-05-06 12:10:00,23.0,23.02,22.98,23.0,375300.0,12.406,12.4168,12.3952,12.406,375300.0
2008-05-06 12:20:00,22.99,23.03,22.99,23.01,224800.0,12.4006,12.4221,12.4006,12.4114,224800.0
2008-05-06 12:30:00,23.01,23.04,23.0,23.02,169900.0,12.4114,12.4275,12.406,12.4168,169900.0
2008-05-06 12:40:00,23.02,23.09,23.02,23.07,216300.0,12.4168,12.4545,12.4168,12.4437,216300.0
2008-05-06 12:50:00,23.07,23.14,23.07,23.11,231100.0,12.4437,12.4815,12.4437,12.4653,231100.0
2008-05-06 13:00:00,23.11,23.12,23.09,23.11,114300.0,12.4653,12.4707,12.4545,12.4653,114300.0
2008-05-06 13:10:00,23.11,23.15,23.1,23.14,172700.0,12.4653,12.4869,12.4599,12.4815,172700.0
2008-05-06 13:20:00,23.14,23.16,23.1,23.11,86500.0,12.4815,12.4923,12.4599,12.4653,86500.0
2008-05-06 13:30:00,23.11,23.12,23.09,23.1,95400.0,12.4653,12.4707,12.4545,12.4599,95400.0
2008-05-06 13:40:00,23.1,23.12,23.07,23.1,272200.0,12.4599,12.4707,12.4437,12.4599,272200.0
2008-05-06 13:50:00,23.1,23.11,23.08,23.09,140500.0,12.4599,12.4653,12.4491,12.4545,140500.0
2008-05-06 14:00:00,23.09,23.11,23.05,23.07,167000.0,12.4545,12.4653,12.4329,12.4437,167000.0
2008-05-06 14:10:00,23.06,23.08,23.03,23.08,169100.0,12.4383,12.4491,12.4221,12.4491,169100.0
2008-05-06 14:20:00,23.07,23.09,23.06,23.09,121900.0,12.4437,12.4545,12.4383,12.4545,121900.0
2008-05-06 14:30:00,23.09,23.11,23.08,23.08,117600.0,12.4545,12.4653,12.4491,12.4491,117600.0
2008-05-06 14:40:00,23.08,23.13,23.05,23.13,161300.0,12.4491,12.4761,12.4329,12.4761,161300.0
2008-05-06 14:50:00,23.12,23.15,23.12,23.14,90200.0,12.4707,12.4869,12.4707,12.4815,90200.0
2008-05-06 15:00:00,23.14,23.18,23.12,23.18,298000.0,12.4815,12.5031,12.4707,12.5031,298000.0
2008-05-06 15:10:00,23.17,23.18,23.13,23.17,352400.0,12.4977,12.5031,12.4761,12.4977,352400.0
2008-05-06 15:20:00,23.18,23.19,23.15,23.17,245400.0,12.5031,12.5084,12.4869,12.4977,245400.0
2008-05-06 15:30:00,23.16,23.24,23.16,23.2,451800.0,12.4923,12.5354,12.4923,12.5138,451800.0
2008-05-06 15:40:00,23.2,23.22,23.16,23.16,518800.0,12.5138,12.5246,12.4923,12.4923,518800.0
2008-05-06 15:50:00,23.17,23.17,23.15,23.16,528000.0,12.4977,12.4977,12.4869,12.4923,528000.0
2008-05-07 09:30:00,23.23,23.25,23.04,23.17,499500.0,12.53,12.5408,12.4275,12.4977,499500.0
2008-05-07 09:40:00,23.17,23.18,23.09,23.1,223000.0,12.4977,12.5031,12.4545,12.4599,223000.0
2008-05-07 09:50:00,23.09,23.11,23.02,23.03,213400.0,12.4545,12.4653,12.4168,12.4221,213400.0
2008-05-07 10:00:00,23.02,23.03,22.93,22.94,246300.0,12.4168,12.4221,12.3682,12.3736,246300.0
2008-05-07 10:10:00,22.93,22.95,22.9,22.94,209700.0,12.3682,12.379,12.352,12.3736,209700.0
2008-05-07 10:20:00,22.94,22.98,22.92,22.97,170300.0,12.3736,12.3952,12.3628,12.3898,170300.0
2008-05-07 10:30:00,22.97,23.02,22.94,22.96,212100.0,12.3898,12.4168,12.3736,12.3844,212100.0
2008-05-07 10:40:00,22.96,23.01,22.95,22.99,397000.0,12.3844,12.4114,12.379,12.4006,397000.0
2008-05-07 10:50:00,22.99,23.0,22.84,22.85,260900.0,12.4006,12.406,12.3197,12.3251,260900.0
2008-05-07 11:00:00,22.84,22.91,22.8,22.9,254200.0,12.3197,12.3574,12.2981,12.352,254200.0
2008-05-07 11:10:00,22.9,22.9,22.82,22.85,269300.0,12.352,12.352,12.3089,12.3251,269300.0
2008-05-07 11:20:00,22.84,22.85,22.75,22.79,346100.0,12.3197,12.3251,12.2711,12.2927,346100.0
2008-05-07 11:30:00,22.79,22.81,22.78,22.8,296800.0,12.2927,12.3035,12.2873,12.2981,296800.0
2008-05-07 11:40:00,22.79,22.85,22.78,22.85,291100.0,12.2927,12.3251,12.2873,12.3251,291100.0
2008-05-07 11:50:00,22.85,22.87,22.84,22.87,132800.0,12.3251,12.3358,12.3197,12.3358,132800.0
2008-05-07 12:00:00,22.86,22.93,22.86,22.91,149300.0,12.3304,12.3682,12.3304,12.3574,149300.0
2008-05-07 12:10:00,22.9,22.92,22.86,22.91,266000.0,12.352,12.3628,12.3304,12.3574,266000.0
2008-05-07 12:20:00,22.91,22.92,22.88,22.9,176400.0,12.3574,12.3628,12.3412,12.352,176400.0
2008-05-07 12:30:00,22.89,22.92,22.89,22.92,109100.0,12.3466,12.3628,12.3466,12.3628,109100.0
2008-05-07 12:40:00,22.91,22.92,22.91,22.92,90800.0,12.3574,12.3628,12.3574,12.3628,90800.0
2008-05-07 12:50:00,22.91,22.92,22.91,22.91,104500.0,12.3574,12.3628,12.3574,12.3574,104500.0
2008-05-07 13:00:00,22.92,22.92,22.89,22.9,245300.0,12.3628,12.3628,12.3466,12.352,245300.0
2008-05-07 13:10:00,22.89,22.92,22.86,22.91,288100.0,12.3466,12.3628,12.3304,12.3574,288100.0
2008-05-07 13:20:00,22.92,22.92,22.88,22.9,126000.0,12.3628,12.3628,12.3412,12.352,126000.0
2008-05-07 13:30:00,22.9,22.93,22.85,22.9,258500.0,12.352,12.3682,12.3251,12.352,258500.0
2008-05-07 13:40:00,22.9,22.92,22.88,22.89,184300.0,12.352,12.3628,12.3412,12.3466,184300.0
2008-05-07 13:50:00,22.89,22.91,22.88,22.89,185900.0,12.3466,12.3574,12.3412,12.3466,185900.0
2008-05-07 14:00:00,22.89,22.91,22.88,22.9,146000.0,12.3466,12.3574,12.3412,12.352,146000.0
2008-05-07 14:10:00,22.89,22.91,22.87,22.89,239800.0,12.3466,12.3574,12.3358,12.3466,239800.0
2008-05-07 14:20:00,22.9,22.91,22.83,22.84,238200.0,12.352,12.3574,12.3143,12.3197,238200.0
2008-05-07 14:30:00,22.83,22.84,22.76,22.77,377700.0,12.3143,12.3197,12.2765,12.2819,377700.0
2008-05-07 14:40:00,22.76,22.84,22.76,22.8,475600.0,12.2765,12.3197,12.2765,12.2981,475600.0
2008-05-07 14:50:00,22.8,22.83,22.79,22.81,571300.0,12.2981,12.3143,12.2927,12.3035,571300.0
2008-05-07 15:00:00,22.82,22.82,22.77,22.8,310900.0,12.3089,12.3089,12.2819,12.2981,310900.0
2008-05-07 15:10:00,22.79,22.81,22.78,22.8,280200.0,12.2927,12.3035,12.2873,12.2981,280200.0
2008-05-07 15:20:00,22.8,22.8,22.72,22.75,672600.0,12.2981,12.2981,12.2549,12.2711,672600.0
2008-05-07 15:30:00,22.75,22.77,22.72,22.75,634200.0,12.2711,12.2819,12.2549,12.2711,634200.0
2008-05-07 15:40:00,22.75,22.83,22.75,22.8,825400.0,12.2711,12.3143,12.2711,12.2981,825400.0
2008-05-07 15:50:00,22.79,22.8,22.7,22.73,1196700.0,12.2927,12.2981,12.2441,12.2603,1196700.0
2008-05-08 09:30:00,22.8,22.92,22.69,22.74,264400.0,12.2981,12.3628,12.2388,12.2657,264400.0
2008-05-08 09:40:00,22.75,22.77,22.7,22.76,171900.0,12.2711,12.2819,12.2441,12.2765,171900.0
2008-05-08 09:50:00,22.76,22.81,22.74,22.76,141000.0,12.2765,12.3035,12.2657,12.2765,141000.0
2008-05-08 10:00:00,22.76,22.81,22.73,22.8,154100.0,12.2765,12.3035,12.2603,12.2981,154100.0
2008-05-08 10:10:00,22.8,22.81,22.72,22.73,240100.0,12.2981,12.3035,12.2549,12.2603,240100.0
2008-05-08 10:20:00,22.73,22.81,22.72,22.8,212800.0,12.2603,12.3035,12.2549,12.2981,212800.0
2008-05-08 10:30:00,22.8,22.8,22.73,22.74,197100.0,12.2981,12.2981,12.2603,12.2657,197100.0
2008-05-08 10:40:00,22.74,22.75,22.71,22.72,153700.0,12.2657,12.2711,12.2495,12.2549,153700.0
2008-05-08 10:50:00,22.72,22.78,22.7,22.78,132800.0,12.2549,12.2873,12.2441,12.2873,132800.0
2008-05-08 11:00:00,22.77,22.8,22.75,22.8,138000.0,12.2819,12.2981,12.2711,12.2981,138000.0
2008-05-08 11:10:00,22.8,22.81,22.79,22.8,135600.0,12.2981,12.3035,12.2927,12.2981,135600.0
2008-05-08 11:20:00,22.81,22.9,22.8,22.9,243100.0,12.3035,12.352,12.2981,12.352,243100.0
2008-05-08 11:30:00,22.89,22.92,22.87,22.89,131900.0,12.3466,12.3628,12.3358,12.3466,131900.0
2008-05-08 11:40:00,22.89,22.89,22.82,22.84,249400.0,12.3466,12.3466,12.3089,12.3197,249400.0
2008-05-08 11:50:00,22.83,22.88,22.81,22.87,199600.0,12.3143,12.3412,12.3035,12.3358,199600.0
2008-05-08 12:00:00,22.87,22.88,22.77,22.78,196900.0,12.3358,12.3412,12.2819,12.2873,196900.0
2008-05-08 12:10:00,22.78,22.8,22.75,22.75,192800.0,12.2873,12.2981,12.2711,12.2711,192800.0
2008-05-08 12:20:00,22.75,22.76,22.74,22.75,89800.0,12.2711,12.2765,12.2657,12.2711,89800.0
2008-05-08 12:30:00,22.75,22.77,22.75,22.75,80500.0,12.2711,12.2819,12.2711,12.2711,80500.0
2008-05-08 12:40:00,22.76,22.76,22.73,22.75,197700.0,12.2765,12.2765,12.2603,12.2711,197700.0
2008-05-08 12:50:00,22.75,22.76,22.74,22.76,151500.0,12.2711,12.2765,12.2657,12.2765,151500.0
2008-05-08 13:00:00,22.76,22.77,22.74,22.74,118000.0,12.2765,12.2819,12.2657,12.2657,118000.0
2008-05-08 13:10:00,22.74,22.75,22.69,22.69,105000.0,12.2657,12.2711,12.2388,12.2388,105000.0
2008-05-08 13:20:00,22.69,22.79,22.69,22.78,202900.0,12.2388,12.2927,12.2388,12.2873,202900.0
2008-05-08 13:30:00,22.78,22.78,22.72,22.72,178500.0,12.2873,12.2873,12.2549,12.2549,178500.0
2008-05-08 13:40:00,22.72,22.77,22.72,22.76,101000.0,12.2549,12.2819,12.2549,12.2765,101000.0
2008-05-08 13:50:00,22.76,22.86,22.76,22.86,261900.0,12.2765,12.3304,12.2765,12.3304,261900.0
2008-05-08 14:00:00,22.86,22.86,22.75,22.76,155500.0,12.3304,12.3304,12.2711,12.2765,155500.0
2008-05-08 14:10:00,22.76,22.76,22.72,22.73,133700.0,12.2765,12.2765,12.2549,12.2603,133700.0
2008-05-08 14:20:00,22.72,22.76,22.7,22.75,159700.0,12.2549,12.2765,12.2441,12.2711,159700.0
2008-05-08 14:30:00,22.74,22.8,22.71,22.79,456600.0,12.2657,12.2981,12.2495,12.2927,456600.0
2008-05-08 14:40:00,22.79,22.82,22.78,22.81,374800.0,12.2927,12.3089,12.2873,12.3035,374800.0
2008-05-08 14:50:00,22.81,22.85,22.8,22.85,430300.0,12.3035,12.3251,12.2981,12.3251,430300.0
2008-05-08 15:00:00,22.84,22.91,22.84,22.88,445300.0,12.3197,12.3574,12.3197,12.3412,445300.0
2008-05-08 15:10:00,22.88,22.89,22.78,22.8,327800.0,12.3412,12.3466,12.2873,12.2981,327800.0
2008-05-08 15:20:00,22.8,22.85,22.78,22.82,308400.0,12.2981,12.3251,12.2873,12.3089,308400.0
2008-05-08 15:30:00,22.83,22.83,22.79,22.81,288800.0,12.3143,12.3143,12.2927,12.3035,288800.0
2008-05-08 15:40:00,22.81,22.82,22.78,22.78,353600.0,12.3035,12.3089,12.2873,12.2873,353600.0
2008-05-08 15:50:00,22.78,22.82,22.78,22.82,513400.0,12.2873,12.3089,12.2873,12.3089,513400.0
2008-05-09 09:30:00,22.15,22.17,22.03,22.06,854500.0,11.9475,11.9583,11.8828,11.8989,854500.0
2008-05-09 09:40:00,22.06,22.06,21.87,21.89,1138500.0,11.8989,11.8989,11.7965,11.8072,1138500.0
2008-05-09 09:50:00,21.9,21.93,21.85,21.9,721700.0,11.8126,11.8288,11.7857,11.8126,721700.0
2008-05-09 10:00:00,21.9,21.95,21.87,21.93,1018300.0,11.8126,11.8396,11.7965,11.8288,1018300.0
2008-05-09 10:10:00,21.93,21.97,21.92,21.93,694200.0,11.8288,11.8504,11.8234,11.8288,694200.0
2008-05-09 10:20:00,21.94,21.95,21.92,21.93,517500.0,11.8342,11.8396,11.8234,11.8288,517500.0
2008-05-09 10:30:00,21.92,21.95,21.83,21.9,1312000.0,11.8234,11.8396,11.7749,11.8126,1312000.0
2008-05-09 10:40:00,21.9,21.92,21.85,21.87,740300.0,11.8126,11.8234,11.7857,11.7965,740300.0
2008-05-09 10:50:00,21.87,21.89,21.75,21.77,789000.0,11.7965,11.8072,11.7317,11.7425,789000.0
2008-05-09 11:00:00,21.77,21.88,21.68,21.68,1414500.0,11.7425,11.8018,11.694,11.694,1414500.0
2008-05-09 11:10:00,21.67,21.76,21.66,21.75,622800.0,11.6886,11.7371,11.6832,11.7317,622800.0
2008-05-09 11:20:00,21.74,21.76,21.73,21.74,469700.0,11.7263,11.7371,11.7209,11.7263,469700.0
2008-05-09 11:30:00,21.73,21.84,21.73,21.76,741400.0,11.7209,11.7803,11.7209,11.7371,741400.0
2008-05-09 11:40:00,21.76,21.83,21.74,21.81,1171700.0,11.7371,11.7749,11.7263,11.7641,1171700.0
2008-05-09 11:50:00,21.81,21.82,21.73,21.8,378400.0,11.7641,11.7695,11.7209,11.7587,378400.0
2008-05-09 12:00:00,21.8,21.8,21.75,21.78,211700.0,11.7587,11.7587,11.7317,11.7479,211700.0
2008-05-09 12:10:00,21.79,21.88,21.78,21.83,1130000.0,11.7533,11.8018,11.7479,11.7749,1130000.0
2008-05-09 12:20:00,21.83,21.85,21.75,21.76,686200.0,11.7749,11.7857,11.7317,11.7371,686200.0
2008-05-09 12:30:00,21.76,21.79,21.74,21.76,342600.0,11.7371,11.7533,11.7263,11.7371,342600.0
2008-05-09 12:40:00,21.75,21.76,21.74,21.75,390600.0,11.7317,11.7371,11.7263,11.7317,390600.0
2008-05-09 12:50:00,21.75,21.76,21.73,21.74,399800.0,11.7317,11.7371,11.7209,11.7263,399800.0
2008-05-09 13:00:00,21.73,21.76,21.73,21.74,223700.0,11.7209,11.7371,11.7209,11.7263,223700.0
2008-05-09 13:10:00,21.74,21.76,21.73,21.74,156800.0,11.7263,11.7371,11.7209,11.7263,156800.0
2008-05-09 13:20:00,21.74,21.79,21.74,21.75,772800.0,11.7263,11.7533,11.7263,11.7317,772800.0
2008-05-09 13:30:00,21.75,21.79,21.74,21.75,771300.0,11.7317,11.7533,11.7263,11.7317,771300.0
2008-05-09 13:40:00,21.75,21.85,21.74,21.84,247700.0,11.7317,11.7857,11.7263,11.7803,247700.0
2008-05-09 13:50:00,21.85,21.86,21.8,21.8,521600.0,11.7857,11.7911,11.7587,11.7587,521600.0
2008-05-09 14:00:00,21.81,21.85,21.74,21.75,751300.0,11.7641,11.7857,11.7263,11.7317,751300.0
2008-05-09 14:10:00,21.75,21.76,21.73,21.74,316400.0,11.7317,11.7371,11.7209,11.7263,316400.0
2008-05-09 14:20:00,21.73,21.76,21.71,21.75,695700.0,11.7209,11.7371,11.7102,11.7317,695700.0
2008-05-09 14:30:00,21.75,21.75,21.7,21.72,473500.0,11.7317,11.7317,11.7048,11.7155,473500.0
2008-05-09 14:40:00,21.72,21.75,21.71,21.71,457700.0,11.7155,11.7317,11.7102,11.7102,457700.0
2008-05-09 14:50:00,21.71,21.73,21.68,21.69,402900.0,11.7102,11.7209,11.694,11.6994,402900.0
2008-05-09 15:00:00,21.69,21.72,21.68,21.71,553200.0,11.6994,11.7155,11.694,11.7102,553200.0
2008-05-09 15:10:00,21.72,21.72,21.66,21.7,746200.0,11.7155,11.7155,11.6832,11.7048,746200.0
2008-05-09 15:20:00,21.69,21.71,21.67,21.7,763700.0,11.6994,11.7102,11.6886,11.7048,763700.0
2008-05-09 15:30:00,21.7,21.71,21.68,21.7,1197600.0,11.7048,11.7102,11.694,11.7048,1197600.0
2008-05-09 15:40:00,21.7,21.71,21.63,21.64,1160000.0,11.7048,11.7102,11.667,11.6724,1160000.0
2008-05-09 15:50:00,21.63,21.77,21.63,21.72,1530200.0,11.667,11.7425,11.667,11.7155,1530200.0
2008-05-12 09:30:00,21.9,22.0,21.88,21.95,377300.0,11.8126,11.8666,11.8018,11.8396,377300.0
2008-05-12 09:40:00,21.94,21.96,21.82,21.83,790800.0,11.8342,11.845,11.7695,11.7749,790800.0
2008-05-12 09:50:00,21.83,21.84,21.64,21.69,853600.0,11.7749,11.7803,11.6724,11.6994,853600.0
2008-05-12 10:00:00,21.68,21.77,21.68,21.7,772900.0,11.694,11.7425,11.694,11.7048,772900.0
2008-05-12 10:10:00,21.7,21.73,21.63,21.69,727200.0,11.7048,11.7209,11.667,11.6994,727200.0
2008-05-12 10:20:00,21.69,21.71,21.68,21.69,468300.0,11.6994,11.7102,11.694,11.6994,468300.0
2008-05-12 10:30:00,21.68,21.7,21.66,21.7,338600.0,11.694,11.7048,11.6832,11.7048,338600.0
2008-05-12 10:40:00,21.7,21.74,21.7,21.71,762600.0,11.7048,11.7263,11.7048,11.7102,762600.0
2008-05-12 10:50:00,21.7,21.72,21.68,21.71,221000.0,11.7048,11.7155,11.694,11.7102,221000.0
2008-05-12 11:00:00,21.71,21.72,21.7,21.71,363000.0,11.7102,11.7155,11.7048,11.7102,363000.0
2008-05-12 11:10:00,21.71,21.72,21.68,21.69,399900.0,11.7102,11.7155,11.694,11.6994,399900.0
2008-05-12 11:20:00,21.69,21.7,21.68,21.69,380600.0,11.6994,11.7048,11.694,11.6994,380600.0
2008-05-12 11:30:00,21.69,21.69,21.66,21.67,198700.0,11.6994,11.6994,11.6832,11.6886,198700.0
2008-05-12 11:40:00,21.68,21.68,21.62,21.65,293000.0,11.694,11.694,11.6616,11.6778,293000.0
2008-05-12 11:50:00,21.65,21.66,21.65,21.66,85900.0,11.6778,11.6832,11.6778,11.6832,85900.0
2008-05-12 12:00:00,21.65,21.66,21.63,21.66,150800.0,11.6778,11.6832,11.667,11.6832,150800.0
2008-05-12 12:10:00,21.65,21.66,21.64,21.64,186400.0,11.6778,11.6832,11.6724,11.6724,186400.0
2008-05-12 12:20:00,21.65,21.65,21.63,21.64,94500.0,11.6778,11.6778,11.667,11.6724,94500.0
2008-05-12 12:30:00,21.63,21.65,21.63,21.65,95500.0,11.667,11.6778,11.667,11.6778,95500.0
2008-05-12 12:40:00,21.65,21.65,21.64,21.65,372500.0,11.6778,11.6778,11.6724,11.6778,372500.0
2008-05-12 12:50:00,21.65,21.65,21.64,21.65,176500.0,11.6778,11.6778,11.6724,11.6778,176500.0
2008-05-12 13:00:00,21.65,21.67,21.63,21.64,533400.0,11.6778,11.6886,11.667,11.6724,533400.0
2008-05-12 13:10:00,21.65,21.66,21.64,21.66,346000.0,11.6778,11.6832,11.6724,11.6832,346000.0
2008-05-12 13:20:00,21.66,21.67,21.65,21.67,183300.0,11.6832,11.6886,11.6778,11.6886,183300.0
2008-05-12 13:30:00,21.67,21.67,21.64,21.65,195100.0,11.6886,11.6886,11.6724,11.6778,195100.0
2008-05-12 13:40:00,21.65,21.66,21.64,21.65,299800.0,11.6778,11.6832,11.6724,11.6778,299800.0
2008-05-12 13:50:00,21.64,21.65,21.64,21.64,344200.0,11.6724,11.6778,11.6724,11.6724,344200.0
2008-05-12 14:00:00,21.65,21.66,21.64,21.65,219700.0,11.6778,11.6832,11.6724,11.6778,219700.0
2008-05-12 14:10:00,21.64,21.66,21.64,21.65,379700.0,11.6724,11.6832,11.6724,11.6778,379700.0
2008-05-12 14:20:00,21.64,21.68,21.61,21.63,944300.0,11.6724,11.694,11.6562,11.667,944300.0
2008-05-12 14:30:00,21.63,21.65,21.57,21.6,735300.0,11.667,11.6778,11.6346,11.6508,735300.0
2008-05-12 14:40:00,21.6,21.61,21.56,21.6,623900.0,11.6508,11.6562,11.6292,11.6508,623900.0
2008-05-12 14:50:00,21.6,21.6,21.57,21.59,442700.0,11.6508,11.6508,11.6346,11.6454,442700.0
2008-05-12 15:00:00,21.59,21.61,21.58,21.6,729400.0,11.6454,11.6562,11.64,11.6508,729400.0
2008-05-12 15:10:00,21.59,21.6,21.59,21.6,643800.0,11.6454,11.6508,11.6454,11.6508,643800.0
2008-05-12 15:20:00,21.6,21.61,21.55,21.6,938100.0,11.6508,11.6562,11.6238,11.6508,938100.0
2008-05-12 15:30:00,21.6,21.6,21.56,21.6,858500.0,11.6508,11.6508,11.6292,11.6508,858500.0
2008-05-12 15:40:00,21.6,21.63,21.59,21.62,1084300.0,11.6508,11.667,11.6454,11.6616,1084300.0
2008-05-12 15:50:00,21.61,21.65,21.6,21.63,1656100.0,11.6562,11.6778,11.6508,11.667,1656100.0
2008-05-13 09:30:00,21.7,21.82,21.65,21.75,680600.0,11.7048,11.7695,11.6778,11.7317,680600.0
2008-05-13 09:40:00,21.74,21.74,21.6,21.64,1295500.0,11.7263,11.7263,11.6508,11.6724,1295500.0
2008-05-13 09:50:00,21.65,21.65,21.56,21.57,676500.0,11.6778,11.6778,11.6292,11.6346,676500.0
2008-05-13 10:00:00,21.57,21.58,21.45,21.56,865900.0,11.6346,11.64,11.5699,11.6292,865900.0
2008-05-13 10:10:00,21.56,21.61,21.56,21.59,248800.0,11.6292,11.6562,11.6292,11.6454,248800.0
2008-05-13 10:20:00,21.58,21.65,21.58,21.61,270800.0,11.64,11.6778,11.64,11.6562,270800.0
2008-05-13 10:30:00,21.61,21.61,21.58,21.59,326700.0,11.6562,11.6562,11.64,11.6454,326700.0
2008-05-13 10:40:00,21.59,21.6,21.51,21.51,1037200.0,11.6454,11.6508,11.6023,11.6023,1037200.0
2008-05-13 10:50:00,21.51,21.55,21.51,21.54,432200.0,11.6023,11.6238,11.6023,11.6185,432200.0
2008-05-13 11:00:00,21.54,21.58,21.54,21.58,295700.0,11.6185,11.64,11.6185,11.64,295700.0
2008-05-13 11:10:00,21.58,21.6,21.57,21.58,174800.0,11.64,11.6508,11.6346,11.64,174800.0
2008-05-13 11:20:00,21.58,21.59,21.57,21.57,260100.0,11.64,11.6454,11.6346,11.6346,260100.0
2008-05-13 11:30:00,21.57,21.57,21.47,21.5,392100.0,11.6346,11.6346,11.5807,11.5969,392100.0
2008-05-13 11:40:00,21.49,21.56,21.46,21.51,314900.0,11.5915,11.6292,11.5753,11.6023,314900.0
2008-05-13 11:50:00,21.51,21.56,21.5,21.56,199100.0,11.6023,11.6292,11.5969,11.6292,199100.0
2008-05-13 12:00:00,21.56,21.6,21.55,21.59,299300.0,11.6292,11.6508,11.6238,11.6454,299300.0
2008-05-13 12:10:00,21.6,21.62,21.59,21.62,484300.0,11.6508,11.6616,11.6454,11.6616,484300.0
2008-05-13 12:20:00,21.62,21.63,21.59,21.6,721000.0,11.6616,11.667,11.6454,11.6508,721000.0
2008-05-13 12:30:00,21.6,21.63,21.58,21.62,227900.0,11.6508,11.667,11.64,11.6616,227900.0
2008-05-13 12:40:00,21.61,21.62,21.57,21.58,544300.0,11.6562,11.6616,11.6346,11.64,544300.0
2008-05-13 12:50:00,21.57,21.61,21.57,21.58,512100.0,11.6346,11.6562,11.6346,11.64,512100.0
2008-05-13 13:00:00,21.59,21.6,21.56,21.58,263900.0,11.6454,11.6508,11.6292,11.64,263900.0
2008-05-13 13:10:00,21.58,21.6,21.58,21.6,237200.0,11.64,11.6508,11.64,11.6508,237200.0
2008-05-13 13:20:00,21.6,21.61,21.59,21.59,249000.0,11.6508,11.6562,11.6454,11.6454,249000.0
2008-05-13 13:30:00,21.6,21.61,21.59,21.6,286900.0,11.6508,11.6562,11.6454,11.6508,286900.0
2008-05-13 13:40:00,21.6,21.61,21.57,21.58,221800.0,11.6508,11.6562,11.6346,11.64,221800.0
2008-05-13 13:50:00,21.59,21.61,21.58,21.6,158800.0,11.6454,11.6562,11.64,11.6508,158800.0
2008-05-13 14:00:00,21.6,21.62,21.58,21.6,503700.0,11.6508,11.6616,11.64,11.6508,503700.0
2008-05-13 14:10:00,21.6,21.61,21.59,21.6,422200.0,11.6508,11.6562,11.6454,11.6508,422200.0
2008-05-13 14:20:00,21.59,21.61,21.59,21.61,446900.0,11.6454,11.6562,11.6454,11.6562,446900.0
2008-05-13 14:30:00,21.61,21.61,21.6,21.61,413900.0,11.6562,11.6562,11.6508,11.6562,413900.0
2008-05-13 14:40:00,21.6,21.62,21.58,21.58,432000.0,11.6508,11.6616,11.64,11.64,432000.0
2008-05-13 14:50:00,21.58,21.61,21.58,21.61,534700.0,11.64,11.6562,11.64,11.6562,534700.0
2008-05-13 15:00:00,21.6,21.61,21.58,21.61,493800.0,11.6508,11.6562,11.64,11.6562,493800.0
2008-05-13 15:10:00,21.61,21.61,21.57,21.57,295400.0,11.6562,11.6562,11.6346,11.6346,295400.0
2008-05-13 15:20:00,21.57,21.61,21.57,21.61,352200.0,11.6346,11.6562,11.6346,11.6562,352200.0
2008-05-13 15:30:00,21.6,21.61,21.59,21.6,671300.0,11.6508,11.6562,11.6454,11.6508,671300.0
2008-05-13 15:40:00,21.59,21.62,21.59,21.61,1123700.0,11.6454,11.6616,11.6454,11.6562,1123700.0
2008-05-13 15:50:00,21.61,21.61,21.58,21.58,1475800.0,11.6562,11.6562,11.64,11.64,1475800.0
2008-05-14 09:30:00,21.66,21.75,21.65,21.69,421200.0,11.6832,11.7317,11.6778,11.6994,421200.0
2008-05-14 09:40:00,21.69,21.72,21.61,21.63,802900.0,11.6994,11.7155,11.6562,11.667,802900.0
2008-05-14 09:50:00,21.63,21.63,21.59,21.59,482100.0,11.667,11.667,11.6454,11.6454,482100.0
2008-05-14 10:00:00,21.6,21.6,21.58,21.59,223700.0,11.6508,11.6508,11.64,11.6454,223700.0
2008-05-14 10:10:00,21.59,21.6,21.54,21.6,467700.0,11.6454,11.6508,11.6185,11.6508,467700.0
2008-05-14 10:20:00,21.59,21.61,21.57,21.61,582500.0,11.6454,11.6562,11.6346,11.6562,582500.0
2008-05-14 10:30:00,21.6,21.61,21.58,21.59,312400.0,11.6508,11.6562,11.64,11.6454,312400.0
2008-05-14 10:40:00,21.58,21.61,21.58,21.59,400700.0,11.64,11.6562,11.64,11.6454,400700.0
2008-05-14 10:50:00,21.6,21.6,21.58,21.58,271400.0,11.6508,11.6508,11.64,11.64,271400.0
2008-05-14 11:00:00,21.58,21.6,21.57,21.59,486000.0,11.64,11.6508,11.6346,11.6454,486000.0
2008-05-14 11:10:00,21.58,21.6,21.58,21.6,140300.0,11.64,11.6508,11.64,11.6508,140300.0
2008-05-14 11:20:00,21.6,21.64,21.59,21.63,573200.0,11.6508,11.6724,11.6454,11.667,573200.0
2008-05-14 11:30:00,21.63,21.64,21.59,21.6,587100.0,11.667,11.6724,11.6454,11.6508,587100.0
2008-05-14 11:40:00,21.6,21.61,21.59,21.59,405700.0,11.6508,11.6562,11.6454,11.6454,405700.0
2008-05-14 11:50:00,21.59,21.6,21.59,21.59,155200.0,11.6454,11.6508,11.6454,11.6454,155200.0
2008-05-14 12:00:00,21.6,21.62,21.59,21.6,474700.0,11.6508,11.6616,11.6454,11.6508,474700.0
2008-05-14 12:10:00,21.6,21.61,21.59,21.61,206300.0,11.6508,11.6562,11.6454,11.6562,206300.0
2008-05-14 12:20:00,21.61,21.62,21.6,21.61,147900.0,11.6562,11.6616,11.6508,11.6562,147900.0
2008-05-14 12:30:00,21.61,21.62,21.6,21.61,176000.0,11.6562,11.6616,11.6508,11.6562,176000.0
2008-05-14 12:40:00,21.6,21.62,21.59,21.59,635100.0,11.6508,11.6616,11.6454,11.6454,635100.0
2008-05-14 12:50:00,21.59,21.6,21.59,21.6,351000.0,11.6454,11.6508,11.6454,11.6508,351000.0
2008-05-14 13:00:00,21.6,21.6,21.59,21.6,189400.0,11.6508,11.6508,11.6454,11.6508,189400.0
2008-05-14 13:10:00,21.59,21.6,21.59,21.6,209200.0,11.6454,11.6508,11.6454,11.6508,209200.0
2008-05-14 13:20:00,21.59,21.6,21.59,21.6,163400.0,11.6454,11.6508,11.6454,11.6508,163400.0
2008-05-14 13:30:00,21.59,21.61,21.59,21.59,411800.0,11.6454,11.6562,11.6454,11.6454,411800.0
2008-05-14 13:40:00,21.6,21.61,21.59,21.59,282300.0,11.6508,11.6562,11.6454,11.6454,282300.0
2008-05-14 13:50:00,21.59,21.61,21.59,21.61,261900.0,11.6454,11.6562,11.6454,11.6562,261900.0
2008-05-14 14:00:00,21.6,21.61,21.6,21.61,365000.0,11.6508,11.6562,11.6508,11.6562,365000.0
2008-05-14 14:10:00,21.61,21.61,21.6,21.61,289500.0,11.6562,11.6562,11.6508,11.6562,289500.0
2008-05-14 14:20:00,21.6,21.61,21.6,21.6,566500.0,11.6508,11.6562,11.6508,11.6508,566500.0
2008-05-14 14:30:00,21.61,21.61,21.59,21.6,372100.0,11.6562,11.6562,11.6454,11.6508,372100.0
2008-05-14 14:40:00,21.59,21.6,21.59,21.6,194300.0,11.6454,11.6508,11.6454,11.6508,194300.0
2008-05-14 14:50:00,21.6,21.6,21.59,21.6,308400.0,11.6508,11.6508,11.6454,11.6508,308400.0
2008-05-14 15:00:00,21.59,21.6,21.59,21.6,215900.0,11.6454,11.6508,11.6454,11.6508,215900.0
2008-05-14 15:10:00,21.59,21.6,21.59,21.59,249000.0,11.6454,11.6508,11.6454,11.6454,249000.0
2008-05-14 15:20:00,21.6,21.6,21.59,21.6,587300.0,11.6508,11.6508,11.6454,11.6508,587300.0
2008-05-14 15:30:00,21.6,21.6,21.59,21.6,443000.0,11.6508,11.6508,11.6454,11.6508,443000.0
2008-05-14 15:40:00,21.59,21.62,21.58,21.6,675900.0,11.6454,11.6616,11.64,11.6508,675900.0
2008-05-14 15:50:00,21.59,21.6,21.58,21.58,886400.0,11.6454,11.6508,11.64,11.64,886400.0
2008-05-15 09:30:00,21.82,21.85,21.6,21.62,732700.0,11.7695,11.7857,11.6508,11.6616,732700.0
2008-05-15 09:40:00,21.62,21.7,21.6,21.7,600100.0,11.6616,11.7048,11.6508,11.7048,600100.0
2008-05-15 09:50:00,21.69,21.83,21.67,21.82,452800.0,11.6994,11.7749,11.6886,11.7695,452800.0
2008-05-15 10:00:00,21.81,21.86,21.72,21.74,461300.0,11.7641,11.7911,11.7155,11.7263,461300.0
2008-05-15 10:10:00,21.75,21.77,21.7,21.71,282900.0,11.7317,11.7425,11.7048,11.7102,282900.0
2008-05-15 10:20:00,21.71,21.79,21.69,21.76,366400.0,11.7102,11.7533,11.6994,11.7371,366400.0
2008-05-15 10:30:00,21.75,21.79,21.7,21.78,417600.0,11.7317,11.7533,11.7048,11.7479,417600.0
2008-05-15 10:40:00,21.78,21.82,21.77,21.79,418900.0,11.7479,11.7695,11.7425,11.7533,418900.0
2008-05-15 10:50:00,21.8,21.81,21.77,21.79,244600.0,11.7587,11.7641,11.7425,11.7533,244600.0
2008-05-15 11:00:00,21.78,21.85,21.78,21.83,307600.0,11.7479,11.7857,11.7479,11.7749,307600.0
2008-05-15 11:10:00,21.83,21.84,21.79,21.8,286500.0,11.7749,11.7803,11.7533,11.7587,286500.0
2008-05-15 11:20:00,21.81,21.86,21.81,21.86,247700.0,11.7641,11.7911,11.7641,11.7911,247700.0
2008-05-15 11:30:00,21.86,21.86,21.81,21.84,619500.0,11.7911,11.7911,11.7641,11.7803,619500.0
2008-05-15 11:40:00,21.84,21.84,21.79,21.8,307500.0,11.7803,11.7803,11.7533,11.7587,307500.0
2008-05-15 11:50:00,21.79,21.79,21.76,21.76,243500.0,11.7533,11.7533,11.7371,11.7371,243500.0
2008-05-15 12:00:00,21.77,21.82,21.76,21.79,266200.0,11.7425,11.7695,11.7371,11.7533,266200.0
2008-05-15 12:10:00,21.79,21.8,21.75,21.76,324700.0,11.7533,11.7587,11.7317,11.7371,324700.0
2008-05-15 12:20:00,21.76,21.83,21.75,21.82,419500.0,11.7371,11.7749,11.7317,11.7695,419500.0
2008-05-15 12:30:00,21.82,21.86,21.81,21.86,330300.0,11.7695,11.7911,11.7641,11.7911,330300.0
2008-05-15 12:40:00,21.85,21.96,21.85,21.9,426300.0,11.7857,11.845,11.7857,11.8126,426300.0
2008-05-15 12:50:00,21.89,21.91,21.88,21.9,255800.0,11.8072,11.818,11.8018,11.8126,255800.0
2008-05-15 13:00:00,21.9,21.96,21.9,21.93,264900.0,11.8126,11.845,11.8126,11.8288,264900.0
2008-05-15 13:10:00,21.93,21.95,21.91,21.94,206600.0,11.8288,11.8396,11.818,11.8342,206600.0
2008-05-15 13:20:00,21.94,21.96,21.91,21.96,280000.0,11.8342,11.845,11.818,11.845,280000.0
2008-05-15 13:30:00,21.96,21.96,21.89,21.9,255700.0,11.845,11.845,11.8072,11.8126,255700.0
2008-05-15 13:40:00,21.9,21.95,21.88,21.88,424300.0,11.8126,11.8396,11.8018,11.8018,424300.0
2008-05-15 13:50:00,21.88,21.93,21.87,21.89,441400.0,11.8018,11.8288,11.7965,11.8072,441400.0
2008-05-15 14:00:00,21.89,21.93,21.88,21.92,286200.0,11.8072,11.8288,11.8018,11.8234,286200.0
2008-05-15 14:10:00,21.93,21.95,21.92,21.93,234100.0,11.8288,11.8396,11.8234,11.8288,234100.0
2008-05-15 14:20:00,21.93,21.94,21.83,21.83,416900.0,11.8288,11.8342,11.7749,11.7749,416900.0
2008-05-15 14:30:00,21.83,21.92,21.82,21.92,211100.0,11.7749,11.8234,11.7695,11.8234,211100.0
2008-05-15 14:40:00,21.92,21.93,21.91,21.93,124300.0,11.8234,11.8288,11.818,11.8288,124300.0
2008-05-15 14:50:00,21.93,21.94,21.91,21.92,244800.0,11.8288,11.8342,11.818,11.8234,244800.0
2008-05-15 15:00:00,21.93,21.98,21.92,21.97,316000.0,11.8288,11.8558,11.8234,11.8504,316000.0
2008-05-15 15:10:00,21.96,22.0,21.94,21.99,442600.0,11.845,11.8666,11.8342,11.8612,442600.0
2008-05-15 15:20:00,21.99,22.0,21.93,21.96,609400.0,11.8612,11.8666,11.8288,11.845,609400.0
2008-05-15 15:30:00,21.95,21.97,21.94,21.94,540100.0,11.8396,11.8504,11.8342,11.8342,540100.0
2008-05-15 15:40:00,21.94,22.01,21.94,21.99,795100.0,11.8342,11.872,11.8342,11.8612,795100.0
2008-05-15 15:50:00,21.98,21.99,21.9,21.95,1272100.0,11.8558,11.8612,11.8126,11.8396,1272100.0
2008-05-16 09:30:00,22.03,22.06,21.96,21.97,1285200.0,11.8828,11.8989,11.845,11.8504,1285200.0
2008-05-16 09:40:00,21.97,21.98,21.85,21.9,239300.0,11.8504,11.8558,11.7857,11.8126,239300.0
2008-05-16 09:50:00,21.89,21.92,21.83,21.83,230100.0,11.8072,11.8234,11.7749,11.7749,230100.0
2008-05-16 10:00:00,21.83,21.86,21.81,21.86,281300.0,11.7749,11.7911,11.7641,11.7911,281300.0
2008-05-16 10:10:00,21.86,21.91,21.86,21.9,154100.0,11.7911,11.818,11.7911,11.8126,154100.0
2008-05-16 10:20:00,21.9,21.92,21.81,21.9,530700.0,11.8126,11.8234,11.7641,11.8126,530700.0
2008-05-16 10:30:00,21.91,21.95,21.89,21.94,271100.0,11.818,11.8396,11.8072,11.8342,271100.0
2008-05-16 10:40:00,21.94,21.96,21.93,21.95,170500.0,11.8342,11.845,11.8288,11.8396,170500.0
2008-05-16 10:50:00,21.94,21.94,21.9,21.9,236100.0,11.8342,11.8342,11.8126,11.8126,236100.0
2008-05-16 11:00:00,21.91,21.92,21.89,21.91,205600.0,11.818,11.8234,11.8072,11.818,205600.0
2008-05-16 11:10:00,21.91,21.91,21.84,21.85,278800.0,11.818,11.818,11.7803,11.7857,278800.0
2008-05-16 11:20:00,21.84,21.85,21.8,21.81,304600.0,11.7803,11.7857,11.7587,11.7641,304600.0
2008-05-16 11:30:00,21.81,21.81,21.77,21.8,307200.0,11.7641,11.7641,11.7425,11.7587,307200.0
2008-05-16 11:40:00,21.8,21.81,21.78,21.78,178700.0,11.7587,11.7641,11.7479,11.7479,178700.0
2008-05-16 11:50:00,21.78,21.79,21.78,21.78,200000.0,11.7479,11.7533,11.7479,11.7479,200000.0
2008-05-16 12:00:00,21.78,21.79,21.78,21.78,122800.0,11.7479,11.7533,11.7479,11.7479,122800.0
2008-05-16 12:10:00,21.78,21.79,21.75,21.76,341100.0,11.7479,11.7533,11.7317,11.7371,341100.0
2008-05-16 12:20:00,21.75,21.77,21.75,21.76,411800.0,11.7317,11.7425,11.7317,11.7371,411800.0
2008-05-16 12:30:00,21.76,21.77,21.74,21.75,496600.0,11.7371,11.7425,11.7263,11.7317,496600.0
2008-05-16 12:40:00,21.74,21.78,21.74,21.78,232700.0,11.7263,11.7479,11.7263,11.7479,232700.0
2008-05-16 12:50:00,21.78,21.78,21.77,21.77,119500.0,11.7479,11.7479,11.7425,11.7425,119500.0
2008-05-16 13:00:00,21.78,21.78,21.75,21.77,663600.0,11.7479,11.7479,11.7317,11.7425,663600.0
2008-05-16 13:10:00,21.76,21.76,21.75,21.76,156500.0,11.7371,11.7371,11.7317,11.7371,156500.0
2008-05-16 13:20:00,21.76,21.76,21.73,21.75,613200.0,11.7371,11.7371,11.7209,11.7317,613200.0
2008-05-16 13:30:00,21.75,21.76,21.74,21.76,407600.0,11.7317,11.7371,11.7263,11.7371,407600.0
2008-05-16 13:40:00,21.76,21.76,21.75,21.76,326000.0,11.7371,11.7371,11.7317,11.7371,326000.0
2008-05-16 13:50:00,21.76,21.77,21.75,21.77,239400.0,11.7371,11.7425,11.7317,11.7425,239400.0
2008-05-16 14:00:00,21.77,21.77,21.75,21.76,245400.0,11.7425,11.7425,11.7317,11.7371,245400.0
2008-05-16 14:10:00,21.77,21.78,21.76,21.78,256300.0,11.7425,11.7479,11.7371,11.7479,256300.0
2008-05-16 14:20:00,21.77,21.79,21.76,21.78,654300.0,11.7425,11.7533,11.7371,11.7479,654300.0
2008-05-16 14:30:00,21.79,21.81,21.78,21.81,143400.0,11.7533,11.7641,11.7479,11.7641,143400.0
2008-05-16 14:40:00,21.8,21.88,21.8,21.87,349600.0,11.7587,11.8018,11.7587,11.7965,349600.0
2008-05-16 14:50:00,21.87,21.89,21.84,21.87,417700.0,11.7965,11.8072,11.7803,11.7965,417700.0
2008-05-16 15:00:00,21.87,21.91,21.85,21.91,343700.0,11.7965,11.818,11.7857,11.818,343700.0
2008-05-16 15:10:00,21.91,21.91,21.88,21.91,265200.0,11.818,11.818,11.8018,11.818,265200.0
2008-05-16 15:20:00,21.91,21.93,21.9,21.9,383600.0,11.818,11.8288,11.8126,11.8126,383600.0
2008-05-16 15:30:00,21.91,21.91,21.9,21.91,325900.0,11.818,11.818,11.8126,11.818,325900.0
2008-05-16 15:40:00,21.91,21.93,21.9,21.93,489100.0,11.818,11.8288,11.8126,11.8288,489100.0
2008-05-16 15:50:00,21.93,21.96,21.91,21.94,566000.0,11.8288,11.845,11.818,11.8342,566000.0
2008-05-19 09:30:00,22.06,22.1,21.94,21.94,274800.0,11.8989,11.9205,11.8342,11.8342,274800.0
2008-05-19 09:40:00,21.94,22.02,21.94,22.02,132200.0,11.8342,11.8774,11.8342,11.8774,132200.0
2008-05-19 09:50:00,22.01,22.14,22.01,22.04,316800.0,11.872,11.9421,11.872,11.8881,316800.0
2008-05-19 10:00:00,22.04,22.14,22.02,22.11,326900.0,11.8881,11.9421,11.8774,11.9259,326900.0
2008-05-19 10:10:00,22.11,22.13,22.06,22.07,181900.0,11.9259,11.9367,11.8989,11.9043,181900.0
2008-05-19 10:20:00,22.06,22.13,22.04,22.12,147300.0,11.8989,11.9367,11.8881,11.9313,147300.0
2008-05-19 10:30:00,22.12,22.15,22.06,22.14,191100.0,11.9313,11.9475,11.8989,11.9421,191100.0
2008-05-19 10:40:00,22.15,22.16,22.12,22.14,162500.0,11.9475,11.9529,11.9313,11.9421,162500.0
2008-05-19 10:50:00,22.15,22.2,22.13,22.2,218500.0,11.9475,11.9745,11.9367,11.9745,218500.0
2008-05-19 11:00:00,22.19,22.25,22.17,22.2,308900.0,11.9691,12.0014,11.9583,11.9745,308900.0
2008-05-19 11:10:00,22.2,22.31,22.2,22.3,233800.0,11.9745,12.0338,11.9745,12.0284,233800.0
2008-05-19 11:20:00,22.3,22.31,22.25,22.25,166100.0,12.0284,12.0338,12.0014,12.0014,166100.0
2008-05-19 11:30:00,22.25,22.26,22.21,22.26,159800.0,12.0014,12.0068,11.9798,12.0068,159800.0
2008-05-19 11:40:00,22.26,22.26,22.23,22.24,122700.0,12.0068,12.0068,11.9906,11.996,122700.0
2008-05-19 11:50:00,22.23,22.25,22.22,22.23,151200.0,11.9906,12.0014,11.9852,11.9906,151200.0
2008-05-19 12:00:00,22.23,22.24,22.22,22.24,81300.0,11.9906,11.996,11.9852,11.996,81300.0
2008-05-19 12:10:00,22.24,22.33,22.23,22.33,327700.0,11.996,12.0446,11.9906,12.0446,327700.0
2008-05-19 12:20:00,22.33,22.33,22.29,22.32,226300.0,12.0446,12.0446,12.023,12.0392,226300.0
2008-05-19 12:30:00,22.32,22.35,22.26,22.26,229300.0,12.0392,12.0554,12.0068,12.0068,229300.0
2008-05-19 12:40:00,22.32,22.37,22.26,22.3,256100.0,12.0392,12.0661,12.0068,12.0284,256100.0
2008-05-19 12:50:00,22.3,22.35,22.29,22.33,250100.0,12.0284,12.0554,12.023,12.0446,250100.0
2008-05-19 13:00:00,22.33,22.34,22.32,22.34,109300.0,12.0446,12.05,12.0392,12.05,109300.0
2008-05-19 13:10:00,22.34,22.34,22.32,22.33,56200.0,12.05,12.05,12.0392,12.0446,56200.0
2008-05-19 13:20:00,22.33,22.35,22.32,22.33,81700.0,12.0446,12.0554,12.0392,12.0446,81700.0
2008-05-19 13:30:00,22.34,22.35,22.31,22.31,146300.0,12.05,12.0554,12.0338,12.0338,146300.0
2008-05-19 13:40:00,22.31,22.32,22.3,22.31,70100.0,12.0338,12.0392,12.0284,12.0338,70100.0
2008-05-19 13:50:00,22.3,22.34,22.3,22.34,269800.0,12.0284,12.05,12.0284,12.05,269800.0
2008-05-19 14:00:00,22.34,22.34,22.28,22.3,218100.0,12.05,12.05,12.0176,12.0284,218100.0
2008-05-19 14:10:00,22.3,22.31,22.2,22.27,378500.0,12.0284,12.0338,11.9745,12.0122,378500.0
2008-05-19 14:20:00,22.27,22.3,22.24,22.26,326300.0,12.0122,12.0284,11.996,12.0068,326300.0
2008-05-19 14:30:00,22.26,22.3,22.26,22.29,102300.0,12.0068,12.0284,12.0068,12.023,102300.0
2008-05-19 14:40:00,22.29,22.31,22.26,22.27,149300.0,12.023,12.0338,12.0068,12.0122,149300.0
2008-05-19 14:50:00,22.28,22.31,22.27,22.3,162500.0,12.0176,12.0338,12.0122,12.0284,162500.0
2008-05-19 15:00:00,22.3,22.31,22.25,22.28,241700.0,12.0284,12.0338,12.0014,12.0176,241700.0
2008-05-19 15:10:00,22.28,22.3,22.27,22.27,261300.0,12.0176,12.0284,12.0122,12.0122,261300.0
2008-05-19 15:20:00,22.28,22.29,22.24,22.25,228400.0,12.0176,12.023,11.996,12.0014,228400.0
2008-05-19 15:30:00,22.24,22.25,22.12,22.13,689000.0,11.996,12.0014,11.9313,11.9367,689000.0
2008-05-19 15:40:00,22.14,22.15,22.04,22.05,1288300.0,11.9421,11.9475,11.8881,11.8935,1288300.0
2008-05-19 15:50:00,22.04,22.08,22.0,22.08,2103500.0,11.8881,11.9097,11.8666,11.9097,2103500.0
2008-05-20 09:30:00,22.02,22.24,22.0,22.19,474800.0,11.8774,11.996,11.8666,11.9691,474800.0
2008-05-20 09:40:00,22.19,22.37,22.16,22.32,459800.0,11.9691,12.0661,11.9529,12.0392,459800.0
2008-05-20 09:50:00,22.31,22.33,22.22,22.26,363800.0,12.0338,12.0446,11.9852,12.0068,363800.0
2008-05-20 10:00:00,22.25,22.32,22.21,22.29,451000.0,12.0014,12.0392,11.9798,12.023,451000.0
2008-05-20 10:10:00,22.29,22.29,22.22,22.27,385800.0,12.023,12.023,11.9852,12.0122,385800.0
2008-05-20 10:20:00,22.26,22.36,22.26,22.36,238600.0,12.0068,12.0608,12.0068,12.0608,238600.0
2008-05-20 10:30:00,22.35,22.39,22.29,22.3,386200.0,12.0554,12.0769,12.023,12.0284,386200.0
2008-05-20 10:40:00,22.29,22.3,22.27,22.3,214600.0,12.023,12.0284,12.0122,12.0284,214600.0
2008-05-20 10:50:00,22.29,22.37,22.25,22.34,461600.0,12.023,12.0661,12.0014,12.05,461600.0
2008-05-20 11:00:00,22.34,22.37,22.28,22.34,326500.0,12.05,12.0661,12.0176,12.05,326500.0
2008-05-20 11:10:00,22.34,22.36,22.32,22.34,231900.0,12.05,12.0608,12.0392,12.05,231900.0
2008-05-20 11:20:00,22.34,22.37,22.31,22.35,188400.0,12.05,12.0661,12.0338,12.0554,188400.0
2008-05-20 11:30:00,22.34,22.35,22.3,22.33,243900.0,12.05,12.0554,12.0284,12.0446,243900.0
2008-05-20 11:40:00,22.33,22.35,22.27,22.27,252200.0,12.0446,12.0554,12.0122,12.0122,252200.0
2008-05-20 11:50:00,22.27,22.32,22.26,22.31,297400.0,12.0122,12.0392,12.0068,12.0338,297400.0
2008-05-20 12:00:00,22.31,22.33,22.3,22.31,223200.0,12.0338,12.0446,12.0284,12.0338,223200.0
2008-05-20 12:10:00,22.3,22.31,22.27,22.28,89000.0,12.0284,12.0338,12.0122,12.0176,89000.0
2008-05-20 12:20:00,22.28,22.28,22.26,22.27,55000.0,12.0176,12.0176,12.0068,12.0122,55000.0
2008-05-20 12:30:00,22.27,22.27,22.26,22.26,60400.0,12.0122,12.0122,12.0068,12.0068,60400.0
2008-05-20 12:40:00,22.26,22.27,22.24,22.24,119600.0,12.0068,12.0122,11.996,11.996,119600.0
2008-05-20 12:50:00,22.24,22.25,22.2,22.21,122200.0,11.996,12.0014,11.9745,11.9798,122200.0
2008-05-20 13:00:00,22.21,22.22,22.2,22.21,141300.0,11.9798,11.9852,11.9745,11.9798,141300.0
2008-05-20 13:10:00,22.21,22.21,22.17,22.2,137000.0,11.9798,11.9798,11.9583,11.9745,137000.0
2008-05-20 13:20:00,22.2,22.2,22.17,22.19,166700.0,11.9745,11.9745,11.9583,11.9691,166700.0
2008-05-20 13:30:00,22.2,22.2,22.15,22.16,272400.0,11.9745,11.9745,11.9475,11.9529,272400.0
2008-05-20 13:40:00,22.15,22.19,22.14,22.19,151900.0,11.9475,11.9691,11.9421,11.9691,151900.0
2008-05-20 13:50:00,22.19,22.19,22.12,22.17,310100.0,11.9691,11.9691,11.9313,11.9583,310100.0
2008-05-20 14:00:00,22.16,22.17,22.12,22.13,149900.0,11.9529,11.9583,11.9313,11.9367,149900.0
2008-05-20 14:10:00,22.12,22.14,22.11,22.12,165900.0,11.9313,11.9421,11.9259,11.9313,165900.0
2008-05-20 14:20:00,22.12,22.13,22.11,22.12,145300.0,11.9313,11.9367,11.9259,11.9313,145300.0
2008-05-20 14:30:00,22.11,22.12,22.1,22.11,122400.0,11.9259,11.9313,11.9205,11.9259,122400.0
2008-05-20 14:40:00,22.1,22.11,22.1,22.11,204200.0,11.9205,11.9259,11.9205,11.9259,204200.0
2008-05-20 14:50:00,22.1,22.11,22.08,22.08,148000.0,11.9205,11.9259,11.9097,11.9097,148000.0
2008-05-20 15:00:00,22.08,22.12,22.06,22.11,466800.0,11.9097,11.9313,11.8989,11.9259,466800.0
2008-05-20 15:10:00,22.11,22.13,22.11,22.13,258800.0,11.9259,11.9367,11.9259,11.9367,258800.0
2008-05-20 15:20:00,22.13,22.13,22.09,22.1,514100.0,11.9367,11.9367,11.9151,11.9205,514100.0
2008-05-20 15:30:00,22.1,22.11,22.04,22.06,333800.0,11.9205,11.9259,11.8881,11.8989,333800.0
2008-05-20 15:40:00,22.06,22.1,22.04,22.1,441200.0,11.8989,11.9205,11.8881,11.9205,441200.0
2008-05-20 15:50:00,22.1,22.1,22.06,22.1,649500.0,11.9205,11.9205,11.8989,11.9205,649500.0
2008-05-21 09:30:00,22.08,22.39,22.08,22.36,437100.0,11.9097,12.0769,11.9097,12.0608,437100.0
2008-05-21 09:40:00,22.36,22.38,22.33,22.34,228900.0,12.0608,12.0715,12.0446,12.05,228900.0
2008-05-21 09:50:00,22.34,22.4,22.28,22.3,310500.0,12.05,12.0823,12.0176,12.0284,310500.0
2008-05-21 10:00:00,22.29,22.35,22.23,22.29,331500.0,12.023,12.0554,11.9906,12.023,331500.0
2008-05-21 10:10:00,22.29,22.34,22.25,22.26,134000.0,12.023,12.05,12.0014,12.0068,134000.0
2008-05-21 10:20:00,22.26,22.4,22.26,22.34,203300.0,12.0068,12.0823,12.0068,12.05,203300.0
2008-05-21 10:30:00,22.34,22.35,22.2,22.25,243800.0,12.05,12.0554,11.9745,12.0014,243800.0
2008-05-21 10:40:00,22.24,22.32,22.21,22.21,113700.0,11.996,12.0392,11.9798,11.9798,113700.0
2008-05-21 10:50:00,22.21,22.21,22.12,22.12,193700.0,11.9798,11.9798,11.9313,11.9313,193700.0
2008-05-21 11:00:00,22.12,22.18,22.08,22.08,271600.0,11.9313,11.9637,11.9097,11.9097,271600.0
2008-05-21 11:10:00,22.08,22.17,22.08,22.13,148600.0,11.9097,11.9583,11.9097,11.9367,148600.0
2008-05-21 11:20:00,22.12,22.15,22.1,22.11,137800.0,11.9313,11.9475,11.9205,11.9259,137800.0
2008-05-21 11:30:00,22.1,22.17,22.1,22.15,94000.0,11.9205,11.9583,11.9205,11.9475,94000.0
2008-05-21 11:40:00,22.15,22.16,22.09,22.13,139600.0,11.9475,11.9529,11.9151,11.9367,139600.0
2008-05-21 11:50:00,22.12,22.13,22.1,22.13,181800.0,11.9313,11.9367,11.9205,11.9367,181800.0
2008-05-21 12:00:00,22.12,22.14,22.08,22.09,166300.0,11.9313,11.9421,11.9097,11.9151,166300.0
2008-05-21 12:10:00,22.09,22.11,22.05,22.1,221800.0,11.9151,11.9259,11.8935,11.9205,221800.0
2008-05-21 12:20:00,22.09,22.12,22.08,22.11,113000.0,11.9151,11.9313,11.9097,11.9259,113000.0
2008-05-21 12:30:00,22.1,22.11,22.04,22.07,315300.0,11.9205,11.9259,11.8881,11.9043,315300.0
2008-05-21 12:40:00,22.06,22.12,22.06,22.1,132800.0,11.8989,11.9313,11.8989,11.9205,132800.0
2008-05-21 12:50:00,22.09,22.1,22.04,22.08,143400.0,11.9151,11.9205,11.8881,11.9097,143400.0
2008-05-21 13:00:00,22.07,22.08,22.03,22.05,200400.0,11.9043,11.9097,11.8828,11.8935,200400.0
2008-05-21 13:10:00,22.05,22.1,22.02,22.1,248700.0,11.8935,11.9205,11.8774,11.9205,248700.0
2008-05-21 13:20:00,22.09,22.1,22.06,22.08,140700.0,11.9151,11.9205,11.8989,11.9097,140700.0
2008-05-21 13:30:00,22.08,22.15,22.07,22.14,126500.0,11.9097,11.9475,11.9043,11.9421,126500.0
2008-05-21 13:40:00,22.14,22.15,22.1,22.1,120400.0,11.9421,11.9475,11.9205,11.9205,120400.0
2008-05-21 13:50:00,22.1,22.11,22.05,22.08,203400.0,11.9205,11.9259,11.8935,11.9097,203400.0
2008-05-21 14:00:00,22.08,22.09,21.97,21.97,473200.0,11.9097,11.9151,11.8504,11.8504,473200.0
2008-05-21 14:10:00,21.97,22.02,21.96,21.97,305800.0,11.8504,11.8774,11.845,11.8504,305800.0
2008-05-21 14:20:00,21.97,22.0,21.94,21.95,189500.0,11.8504,11.8666,11.8342,11.8396,189500.0
2008-05-21 14:30:00,21.95,22.01,21.94,22.01,384000.0,11.8396,11.872,11.8342,11.872,384000.0
2008-05-21 14:40:00,22.0,22.01,21.89,21.9,395300.0,11.8666,11.872,11.8072,11.8126,395300.0
2008-05-21 14:50:00,21.89,21.97,21.89,21.95,126400.0,11.8072,11.8504,11.8072,11.8396,126400.0
2008-05-21 15:00:00,21.95,21.96,21.9,21.95,224800.0,11.8396,11.845,11.8126,11.8396,224800.0
2008-05-21 15:10:00,21.94,21.95,21.88,21.91,201900.0,11.8342,11.8396,11.8018,11.818,201900.0
2008-05-21 15:20:00,21.91,21.93,21.88,21.89,187200.0,11.818,11.8288,11.8018,11.8072,187200.0
2008-05-21 15:30:00,21.89,21.91,21.87,21.87,225700.0,11.8072,11.818,11.7965,11.7965,225700.0
2008-05-21 15:40:00,21.87,21.87,21.79,21.85,443800.0,11.7965,11.7965,11.7533,11.7857,443800.0
2008-05-21 15:50:00,21.84,21.85,21.8,21.82,926000.0,11.7803,11.7857,11.7587,11.7695,926000.0
2008-05-22 09:30:00,21.96,21.96,21.73,21.73,396000.0,11.845,11.845,11.7209,11.7209,396000.0
2008-05-22 09:40:00,21.74,21.77,21.67,21.67,172800.0,11.7263,11.7425,11.6886,11.6886,172800.0
2008-05-22 09:50:00,21.67,21.76,21.67,21.71,182800.0,11.6886,11.7371,11.6886,11.7102,182800.0
2008-05-22 10:00:00,21.71,21.81,21.71,21.78,259700.0,11.7102,11.7641,11.7102,11.7479,259700.0
2008-05-22 10:10:00,21.78,21.8,21.7,21.72,287800.0,11.7479,11.7587,11.7048,11.7155,287800.0
2008-05-22 10:20:00,21.72,21.85,21.7,21.85,221200.0,11.7155,11.7857,11.7048,11.7857,221200.0
2008-05-22 10:30:00,21.84,21.88,21.78,21.84,422100.0,11.7803,11.8018,11.7479,11.7803,422100.0
2008-05-22 10:40:00,21.84,21.85,21.76,21.77,121600.0,11.7803,11.7857,11.7371,11.7425,121600.0
2008-05-22 10:50:00,21.77,21.8,21.75,21.79,168700.0,11.7425,11.7587,11.7317,11.7533,168700.0
2008-05-22 11:00:00,21.79,21.83,21.77,21.81,160700.0,11.7533,11.7749,11.7425,11.7641,160700.0
2008-05-22 11:10:00,21.81,21.85,21.81,21.82,169400.0,11.7641,11.7857,11.7641,11.7695,169400.0
2008-05-22 11:20:00,21.81,21.86,21.79,21.85,242300.0,11.7641,11.7911,11.7533,11.7857,242300.0
2008-05-22 11:30:00,21.84,21.85,21.8,21.82,111300.0,11.7803,11.7857,11.7587,11.7695,111300.0
2008-05-22 11:40:00,21.82,21.83,21.76,21.79,179200.0,11.7695,11.7749,11.7371,11.7533,179200.0
2008-05-22 11:50:00,21.79,21.83,21.78,21.82,161100.0,11.7533,11.7749,11.7479,11.7695,161100.0
2008-05-22 12:00:00,21.82,21.83,21.8,21.8,127300.0,11.7695,11.7749,11.7587,11.7587,127300.0
2008-05-22 12:10:00,21.8,21.85,21.79,21.81,254200.0,11.7587,11.7857,11.7533,11.7641,254200.0
2008-05-22 12:20:00,21.81,21.83,21.78,21.79,215100.0,11.7641,11.7749,11.7479,11.7533,215100.0
2008-05-22 12:30:00,21.79,21.8,21.78,21.78,100400.0,11.7533,11.7587,11.7479,11.7479,100400.0
2008-05-22 12:40:00,21.78,21.85,21.78,21.84,116700.0,11.7479,11.7857,11.7479,11.7803,116700.0
2008-05-22 12:50:00,21.84,21.88,21.84,21.87,65600.0,11.7803,11.8018,11.7803,11.7965,65600.0
2008-05-22 13:00:00,21.87,21.9,21.87,21.88,114800.0,11.7965,11.8126,11.7965,11.8018,114800.0
2008-05-22 13:10:00,21.87,21.88,21.85,21.87,183300.0,11.7965,11.8018,11.7857,11.7965,183300.0
2008-05-22 13:20:00,21.88,21.92,21.87,21.91,104800.0,11.8018,11.8234,11.7965,11.818,104800.0
2008-05-22 13:30:00,21.91,21.93,21.89,21.93,177500.0,11.818,11.8288,11.8072,11.8288,177500.0
2008-05-22 13:40:00,21.93,21.98,21.93,21.96,117700.0,11.8288,11.8558,11.8288,11.845,117700.0
2008-05-22 13:50:00,21.97,21.99,21.96,21.99,161300.0,11.8504,11.8612,11.845,11.8612,161300.0
2008-05-22 14:00:00,21.99,22.08,21.98,22.01,283300.0,11.8612,11.9097,11.8558,11.872,283300.0
2008-05-22 14:10:00,22.0,22.02,21.98,22.01,158800.0,11.8666,11.8774,11.8558,11.872,158800.0
2008-05-22 14:20:00,22.01,22.04,21.97,21.98,284800.0,11.872,11.8881,11.8504,11.8558,284800.0
2008-05-22 14:30:00,21.98,22.02,21.97,22.0,100100.0,11.8558,11.8774,11.8504,11.8666,100100.0
2008-05-22 14:40:00,22.0,22.0,21.97,22.0,123300.0,11.8666,11.8666,11.8504,11.8666,123300.0
2008-05-22 14:50:00,22.0,22.02,21.98,21.99,138000.0,11.8666,11.8774,11.8558,11.8612,138000.0
2008-05-22 15:00:00,21.99,22.03,21.99,22.0,172300.0,11.8612,11.8828,11.8612,11.8666,172300.0
2008-05-22 15:10:00,22.0,22.02,21.99,22.0,151000.0,11.8666,11.8774,11.8612,11.8666,151000.0
2008-05-22 15:20:00,22.0,22.01,21.93,21.95,216800.0,11.8666,11.872,11.8288,11.8396,216800.0
2008-05-22 15:30:00,21.96,21.96,21.93,21.96,244100.0,11.845,11.845,11.8288,11.845,244100.0
2008-05-22 15:40:00,21.95,22.0,21.94,21.97,317300.0,11.8396,11.8666,11.8342,11.8504,317300.0
2008-05-22 15:50:00,21.97,21.98,21.94,21.97,472800.0,11.8504,11.8558,11.8342,11.8504,472800.0
2008-05-23 09:30:00,21.97,21.97,21.81,21.88,246400.0,11.8504,11.8504,11.7641,11.8018,246400.0
2008-05-23 09:40:00,21.88,21.9,21.76,21.76,153200.0,11.8018,11.8126,11.7371,11.7371,153200.0
2008-05-23 09:50:00,21.77,21.81,21.72,21.8,229500.0,11.7425,11.7641,11.7155,11.7587,229500.0
2008-05-23 10:00:00,21.81,21.9,21.8,21.86,143300.0,11.7641,11.8126,11.7587,11.7911,143300.0
2008-05-23 10:10:00,21.86,21.87,21.74,21.75,211100.0,11.7911,11.7965,11.7263,11.7317,211100.0
2008-05-23 10:20:00,21.74,21.81,21.68,21.69,367200.0,11.7263,11.7641,11.694,11.6994,367200.0
2008-05-23 10:30:00,21.68,21.74,21.65,21.69,303500.0,11.694,11.7263,11.6778,11.6994,303500.0
2008-05-23 10:40:00,21.69,21.72,21.65,21.72,137500.0,11.6994,11.7155,11.6778,11.7155,137500.0
2008-05-23 10:50:00,21.72,21.74,21.69,21.74,85200.0,11.7155,11.7263,11.6994,11.7263,85200.0
2008-05-23 11:00:00,21.74,21.79,21.73,21.78,120000.0,11.7263,11.7533,11.7209,11.7479,120000.0
2008-05-23 11:10:00,21.78,21.79,21.72,21.77,129200.0,11.7479,11.7533,11.7155,11.7425,129200.0
2008-05-23 11:20:00,21.77,21.78,21.76,21.77,118700.0,11.7425,11.7479,11.7371,11.7425,118700.0
2008-05-23 11:30:00,21.78,21.86,21.73,21.86,197700.0,11.7479,11.7911,11.7209,11.7911,197700.0
2008-05-23 11:40:00,21.86,21.92,21.86,21.89,202100.0,11.7911,11.8234,11.7911,11.8072,202100.0
2008-05-23 11:50:00,21.89,21.9,21.83,21.85,105800.0,11.8072,11.8126,11.7749,11.7857,105800.0
2008-05-23 12:00:00,21.86,21.86,21.82,21.83,143700.0,11.7911,11.7911,11.7695,11.7749,143700.0
2008-05-23 12:10:00,21.83,21.83,21.79,21.83,162300.0,11.7749,11.7749,11.7533,11.7749,162300.0
2008-05-23 12:20:00,21.83,21.87,21.82,21.85,215300.0,11.7749,11.7965,11.7695,11.7857,215300.0
2008-05-23 12:30:00,21.84,21.85,21.8,21.83,117900.0,11.7803,11.7857,11.7587,11.7749,117900.0
2008-05-23 12:40:00,21.83,21.85,21.83,21.85,92300.0,11.7749,11.7857,11.7749,11.7857,92300.0
2008-05-23 12:50:00,21.84,21.85,21.78,21.81,150600.0,11.7803,11.7857,11.7479,11.7641,150600.0
2008-05-23 13:00:00,21.81,21.85,21.8,21.83,167900.0,11.7641,11.7857,11.7587,11.7749,167900.0
2008-05-23 13:10:00,21.83,21.84,21.83,21.83,66100.0,11.7749,11.7803,11.7749,11.7749,66100.0
2008-05-23 13:20:00,21.84,21.84,21.8,21.8,112300.0,11.7803,11.7803,11.7587,11.7587,112300.0
2008-05-23 13:30:00,21.81,21.85,21.8,21.82,162800.0,11.7641,11.7857,11.7587,11.7695,162800.0
2008-05-23 13:40:00,21.82,21.85,21.82,21.83,83200.0,11.7695,11.7857,11.7695,11.7749,83200.0
2008-05-23 13:50:00,21.84,21.84,21.77,21.77,182100.0,11.7803,11.7803,11.7425,11.7425,182100.0
2008-05-23 14:00:00,21.77,21.84,21.77,21.83,113400.0,11.7425,11.7803,11.7425,11.7749,113400.0
2008-05-23 14:10:00,21.83,21.86,21.79,21.82,103100.0,11.7749,11.7911,11.7533,11.7695,103100.0
2008-05-23 14:20:00,21.81,21.83,21.77,21.83,169900.0,11.7641,11.7749,11.7425,11.7749,169900.0
2008-05-23 14:30:00,21.82,21.84,21.79,21.81,57300.0,11.7695,11.7803,11.7533,11.7641,57300.0
2008-05-23 14:40:00,21.8,21.85,21.8,21.84,101400.0,11.7587,11.7857,11.7587,11.7803,101400.0
2008-05-23 14:50:00,21.84,21.84,21.75,21.75,127100.0,11.7803,11.7803,11.7317,11.7317,127100.0
2008-05-23 15:00:00,21.75,21.76,21.72,21.72,221800.0,11.7317,11.7371,11.7155,11.7155,221800.0
2008-05-23 15:10:00,21.72,21.73,21.66,21.69,180700.0,11.7155,11.7209,11.6832,11.6994,180700.0
2008-05-23 15:20:00,21.69,21.73,21.68,21.73,287500.0,11.6994,11.7209,11.694,11.7209,287500.0
2008-05-23 15:30:00,21.72,21.76,21.69,21.73,205800.0,11.7155,11.7371,11.6994,11.7209,205800.0
2008-05-23 15:40:00,21.74,21.74,21.65,21.68,238000.0,11.7263,11.7263,11.6778,11.694,238000.0
2008-05-23 15:50:00,21.69,21.73,21.65,21.72,554900.0,11.6994,11.7209,11.6778,11.7155,554900.0
2008-05-27 09:30:00,21.7,21.88,21.7,21.79,276400.0,11.7048,11.8018,11.7048,11.7533,276400.0
2008-05-27 09:40:00,21.79,21.91,21.78,21.87,191400.0,11.7533,11.818,11.7479,11.7965,191400.0
2008-05-27 09:50:00,21.87,21.88,21.83,21.84,161400.0,11.7965,11.8018,11.7749,11.7803,161400.0
2008-05-27 10:00:00,21.84,21.95,21.81,21.95,206700.0,11.7803,11.8396,11.7641,11.8396,206700.0
2008-05-27 10:10:00,21.95,21.95,21.85,21.89,134100.0,11.8396,11.8396,11.7857,11.8072,134100.0
2008-05-27 10:20:00,21.88,21.93,21.86,21.87,201800.0,11.8018,11.8288,11.7911,11.7965,201800.0
2008-05-27 10:30:00,21.87,21.88,21.83,21.84,72700.0,11.7965,11.8018,11.7749,11.7803,72700.0
2008-05-27 10:40:00,21.84,21.87,21.83,21.87,121400.0,11.7803,11.7965,11.7749,11.7965,121400.0
2008-05-27 10:50:00,21.86,21.89,21.85,21.87,178600.0,11.7911,11.8072,11.7857,11.7965,178600.0
2008-05-27 11:00:00,21.87,21.9,21.85,21.85,137000.0,11.7965,11.8126,11.7857,11.7857,137000.0
2008-05-27 11:10:00,21.85,21.85,21.78,21.81,147900.0,11.7857,11.7857,11.7479,11.7641,147900.0
2008-05-27 11:20:00,21.81,21.83,21.8,21.81,165800.0,11.7641,11.7749,11.7587,11.7641,165800.0
2008-05-27 11:30:00,21.8,21.82,21.77,21.79,103000.0,11.7587,11.7695,11.7425,11.7533,103000.0
2008-05-27 11:40:00,21.8,21.82,21.76,21.76,582300.0,11.7587,11.7695,11.7371,11.7371,582300.0
2008-05-27 11:50:00,21.77,21.79,21.72,21.76,132100.0,11.7425,11.7533,11.7155,11.7371,132100.0
2008-05-27 12:00:00,21.76,21.77,21.7,21.77,135500.0,11.7371,11.7425,11.7048,11.7425,135500.0
2008-05-27 12:10:00,21.77,21.8,21.76,21.79,191800.0,11.7425,11.7587,11.7371,11.7533,191800.0
2008-05-27 12:20:00,21.79,21.81,21.78,21.81,115200.0,11.7533,11.7641,11.7479,11.7641,115200.0
2008-05-27 12:30:00,21.82,21.84,21.82,21.83,108800.0,11.7695,11.7803,11.7695,11.7749,108800.0
2008-05-27 12:40:00,21.83,21.87,21.83,21.85,284900.0,11.7749,11.7965,11.7749,11.7857,284900.0
2008-05-27 12:50:00,21.86,21.87,21.84,21.87,88600.0,11.7911,11.7965,11.7803,11.7965,88600.0
2008-05-27 13:00:00,21.87,21.89,21.86,21.87,128100.0,11.7965,11.8072,11.7911,11.7965,128100.0
2008-05-27 13:10:00,21.86,21.87,21.85,21.86,126600.0,11.7911,11.7965,11.7857,11.7911,126600.0
2008-05-27 13:20:00,21.86,21.88,21.84,21.87,148100.0,11.7911,11.8018,11.7803,11.7965,148100.0
2008-05-27 13:30:00,21.87,21.88,21.85,21.86,79800.0,11.7965,11.8018,11.7857,11.7911,79800.0
2008-05-27 13:40:00,21.85,21.88,21.85,21.87,61900.0,11.7857,11.8018,11.7857,11.7965,61900.0
2008-05-27 13:50:00,21.88,21.89,21.86,21.89,88200.0,11.8018,11.8072,11.7911,11.8072,88200.0
2008-05-27 14:00:00,21.88,21.9,21.88,21.89,118100.0,11.8018,11.8126,11.8018,11.8072,118100.0
2008-05-27 14:10:00,21.89,21.9,21.88,21.89,130800.0,11.8072,11.8126,11.8018,11.8072,130800.0
2008-05-27 14:20:00,21.89,21.95,21.89,21.93,176100.0,11.8072,11.8396,11.8072,11.8288,176100.0
2008-05-27 14:30:00,21.93,21.99,21.92,21.97,283700.0,11.8288,11.8612,11.8234,11.8504,283700.0
2008-05-27 14:40:00,21.97,22.02,21.87,22.0,421500.0,11.8504,11.8774,11.7965,11.8666,421500.0
2008-05-27 14:50:00,22.0,22.01,21.98,22.01,118200.0,11.8666,11.872,11.8558,11.872,118200.0
2008-05-27 15:00:00,22.01,22.02,22.0,22.02,175200.0,11.872,11.8774,11.8666,11.8774,175200.0
2008-05-27 15:10:00,22.01,22.02,21.99,22.01,121300.0,11.872,11.8774,11.8612,11.872,121300.0
2008-05-27 15:20:00,22.02,22.02,21.99,22.01,150400.0,11.8774,11.8774,11.8612,11.872,150400.0
2008-05-27 15:30:00,22.01,22.04,22.0,22.03,249200.0,11.872,11.8881,11.8666,11.8828,249200.0
2008-05-27 15:40:00,22.03,22.03,21.95,21.95,402600.0,11.8828,11.8828,11.8396,11.8396,402600.0
2008-05-27 15:50:00,21.96,22.0,21.95,21.99,684300.0,11.845,11.8666,11.8396,11.8612,684300.0
2008-05-28 09:30:00,22.02,22.17,21.96,22.12,302100.0,11.8774,11.9583,11.845,11.9313,302100.0
2008-05-28 09:40:00,22.12,22.19,22.1,22.1,239300.0,11.9313,11.9691,11.9205,11.9205,239300.0
2008-05-28 09:50:00,22.1,22.16,22.1,22.14,195900.0,11.9205,11.9529,11.9205,11.9421,195900.0
2008-05-28 10:00:00,22.15,22.15,22.03,22.03,242800.0,11.9475,11.9475,11.8828,11.8828,242800.0
2008-05-28 10:10:00,22.02,22.03,21.96,21.96,203900.0,11.8774,11.8828,11.845,11.845,203900.0
2008-05-28 10:20:00,21.96,22.01,21.93,22.0,158300.0,11.845,11.872,11.8288,11.8666,158300.0
2008-05-28 10:30:00,22.0,22.03,21.99,22.02,279100.0,11.8666,11.8828,11.8612,11.8774,279100.0
2008-05-28 10:40:00,22.03,22.09,22.02,22.05,183400.0,11.8828,11.9151,11.8774,11.8935,183400.0
2008-05-28 10:50:00,22.05,22.11,22.04,22.1,207400.0,11.8935,11.9259,11.8881,11.9205,207400.0
2008-05-28 11:00:00,22.1,22.11,22.05,22.06,194100.0,11.9205,11.9259,11.8935,11.8989,194100.0
2008-05-28 11:10:00,22.05,22.06,22.04,22.04,119200.0,11.8935,11.8989,11.8881,11.8881,119200.0
2008-05-28 11:20:00,22.04,22.05,22.0,22.02,159000.0,11.8881,11.8935,11.8666,11.8774,159000.0
2008-05-28 11:30:00,22.02,22.02,21.98,21.99,188600.0,11.8774,11.8774,11.8558,11.8612,188600.0
2008-05-28 11:40:00,21.99,22.0,21.96,21.97,275600.0,11.8612,11.8666,11.845,11.8504,275600.0
2008-05-28 11:50:00,21.96,21.97,21.9,21.9,263900.0,11.845,11.8504,11.8126,11.8126,263900.0
2008-05-28 12:00:00,21.9,21.9,21.81,21.82,223000.0,11.8126,11.8126,11.7641,11.7695,223000.0
2008-05-28 12:10:00,21.82,21.91,21.78,21.9,168900.0,11.7695,11.818,11.7479,11.8126,168900.0
2008-05-28 12:20:00,21.9,21.95,21.89,21.92,129600.0,11.8126,11.8396,11.8072,11.8234,129600.0
2008-05-28 12:30:00,21.92,21.92,21.89,21.89,67900.0,11.8234,11.8234,11.8072,11.8072,67900.0
2008-05-28 12:40:00,21.89,21.9,21.86,21.88,230300.0,11.8072,11.8126,11.7911,11.8018,230300.0
2008-05-28 12:50:00,21.87,21.89,21.87,21.88,82800.0,11.7965,11.8072,11.7965,11.8018,82800.0
2008-05-28 13:00:00,21.88,21.9,21.88,21.89,82200.0,11.8018,11.8126,11.8018,11.8072,82200.0
2008-05-28 13:10:00,21.9,21.94,21.89,21.94,80100.0,11.8126,11.8342,11.8072,11.8342,80100.0
2008-05-28 13:20:00,21.93,21.94,21.9,21.92,121100.0,11.8288,11.8342,11.8126,11.8234,121100.0
2008-05-28 13:30:00,21.92,21.95,21.91,21.93,157900.0,11.8234,11.8396,11.818,11.8288,157900.0
2008-05-28 13:40:00,21.93,21.93,21.87,21.88,291800.0,11.8288,11.8288,11.7965,11.8018,291800.0
2008-05-28 13:50:00,21.88,21.88,21.82,21.86,230900.0,11.8018,11.8018,11.7695,11.7911,230900.0
2008-05-28 14:00:00,21.85,21.87,21.82,21.86,195000.0,11.7857,11.7965,11.7695,11.7911,195000.0
2008-05-28 14:10:00,21.85,21.87,21.84,21.84,105900.0,11.7857,11.7965,11.7803,11.7803,105900.0
2008-05-28 14:20:00,21.85,21.89,21.81,21.88,174100.0,11.7857,11.8072,11.7641,11.8018,174100.0
2008-05-28 14:30:00,21.89,21.94,21.87,21.91,160700.0,11.8072,11.8342,11.7965,11.818,160700.0
2008-05-28 14:40:00,21.91,21.94,21.87,21.87,167600.0,11.818,11.8342,11.7965,11.7965,167600.0
2008-05-28 14:50:00,21.88,21.9,21.84,21.9,254500.0,11.8018,11.8126,11.7803,11.8126,254500.0
2008-05-28 15:00:00,21.89,21.96,21.89,21.93,326100.0,11.8072,11.845,11.8072,11.8288,326100.0
2008-05-28 15:10:00,21.93,21.97,21.9,21.96,247500.0,11.8288,11.8504,11.8126,11.845,247500.0
2008-05-28 15:20:00,21.97,22.05,21.95,22.04,401000.0,11.8504,11.8935,11.8396,11.8881,401000.0
2008-05-28 15:30:00,22.04,22.08,22.01,22.04,450200.0,11.8881,11.9097,11.872,11.8881,450200.0
2008-05-28 15:40:00,22.04,22.09,22.01,22.08,517800.0,11.8881,11.9151,11.872,11.9097,517800.0
2008-05-28 15:50:00,22.08,22.14,22.06,22.1,872000.0,11.9097,11.9421,11.8989,11.9205,872000.0
2008-05-29 09:30:00,22.0,22.25,21.98,22.15,227600.0,11.8666,12.0014,11.8558,11.9475,227600.0
2008-05-29 09:40:00,22.15,22.39,22.14,22.39,417600.0,11.9475,12.0769,11.9421,12.0769,417600.0
2008-05-29 09:50:00,22.38,22.48,22.38,22.44,329300.0,12.0715,12.1255,12.0715,12.1039,329300.0
2008-05-29 10:00:00,22.43,22.43,22.34,22.41,285000.0,12.0985,12.0985,12.05,12.0877,285000.0
2008-05-29 10:10:00,22.41,22.44,22.38,22.44,111800.0,12.0877,12.1039,12.0715,12.1039,111800.0
2008-05-29 10:20:00,22.44,22.45,22.39,22.39,143900.0,12.1039,12.1093,12.0769,12.0769,143900.0
2008-05-29 10:30:00,22.39,22.4,22.22,22.28,315400.0,12.0769,12.0823,11.9852,12.0176,315400.0
2008-05-29 10:40:00,22.28,22.38,22.25,22.38,117500.0,12.0176,12.0715,12.0014,12.0715,117500.0
2008-05-29 10:50:00,22.37,22.42,22.37,22.4,125800.0,12.0661,12.0931,12.0661,12.0823,125800.0
2008-05-29 11:00:00,22.4,22.41,22.35,22.38,256700.0,12.0823,12.0877,12.0554,12.0715,256700.0
2008-05-29 11:10:00,22.38,22.41,22.37,22.41,137500.0,12.0715,12.0877,12.0661,12.0877,137500.0
2008-05-29 11:20:00,22.41,22.42,22.39,22.41,175300.0,12.0877,12.0931,12.0769,12.0877,175300.0
2008-05-29 11:30:00,22.42,22.43,22.39,22.4,160600.0,12.0931,12.0985,12.0769,12.0823,160600.0
2008-05-29 11:40:00,22.4,22.42,22.4,22.42,154700.0,12.0823,12.0931,12.0823,12.0931,154700.0
2008-05-29 11:50:00,22.42,22.46,22.4,22.45,209500.0,12.0931,12.1147,12.0823,12.1093,209500.0
2008-05-29 12:00:00,22.45,22.46,22.38,22.39,158000.0,12.1093,12.1147,12.0715,12.0769,158000.0
2008-05-29 12:10:00,22.39,22.42,22.36,22.36,203600.0,12.0769,12.0931,12.0608,12.0608,203600.0
2008-05-29 12:20:00,22.37,22.37,22.34,22.36,101000.0,12.0661,12.0661,12.05,12.0608,101000.0
2008-05-29 12:30:00,22.35,22.39,22.33,22.39,272900.0,12.0554,12.0769,12.0446,12.0769,272900.0
2008-05-29 12:40:00,22.39,22.45,22.38,22.45,105400.0,12.0769,12.1093,12.0715,12.1093,105400.0
2008-05-29 12:50:00,22.45,22.46,22.4,22.45,183800.0,12.1093,12.1147,12.0823,12.1093,183800.0
2008-05-29 13:00:00,22.46,22.47,22.44,22.45,102500.0,12.1147,12.1201,12.1039,12.1093,102500.0
2008-05-29 13:10:00,22.44,22.46,22.44,22.45,81100.0,12.1039,12.1147,12.1039,12.1093,81100.0
2008-05-29 13:20:00,22.45,22.47,22.44,22.45,97400.0,12.1093,12.1201,12.1039,12.1093,97400.0
2008-05-29 13:30:00,22.45,22.46,22.44,22.46,69400.0,12.1093,12.1147,12.1039,12.1147,69400.0
2008-05-29 13:40:00,22.46,22.49,22.44,22.49,160400.0,12.1147,12.1309,12.1039,12.1309,160400.0
2008-05-29 13:50:00,22.48,22.48,22.44,22.45,92100.0,12.1255,12.1255,12.1039,12.1093,92100.0
2008-05-29 14:00:00,22.46,22.46,22.45,22.46,78500.0,12.1147,12.1147,12.1093,12.1147,78500.0
2008-05-29 14:10:00,22.46,22.46,22.44,22.45,192500.0,12.1147,12.1147,12.1039,12.1093,192500.0
2008-05-29 14:20:00,22.45,22.49,22.44,22.46,188800.0,12.1093,12.1309,12.1039,12.1147,188800.0
2008-05-29 14:30:00,22.46,22.47,22.45,22.46,67000.0,12.1147,12.1201,12.1093,12.1147,67000.0
2008-05-29 14:40:00,22.46,22.47,22.45,22.47,77300.0,12.1147,12.1201,12.1093,12.1201,77300.0
2008-05-29 14:50:00,22.47,22.5,22.45,22.45,117800.0,12.1201,12.1363,12.1093,12.1093,117800.0
2008-05-29 15:00:00,22.45,22.48,22.43,22.47,145200.0,12.1093,12.1255,12.0985,12.1201,145200.0
2008-05-29 15:10:00,22.47,22.48,22.45,22.46,140800.0,12.1201,12.1255,12.1093,12.1147,140800.0
2008-05-29 15:20:00,22.46,22.47,22.43,22.45,235200.0,12.1147,12.1201,12.0985,12.1093,235200.0
2008-05-29 15:30:00,22.45,22.46,22.44,22.46,183900.0,12.1093,12.1147,12.1039,12.1147,183900.0
2008-05-29 15:40:00,22.46,22.49,22.45,22.49,411600.0,12.1147,12.1309,12.1093,12.1309,411600.0
2008-05-29 15:50:00,22.49,22.5,22.45,22.45,720800.0,12.1309,12.1363,12.1093,12.1093,720800.0
2008-05-30 09:30:00,22.5,22.75,22.5,22.58,468000.0,12.1363,12.2711,12.1363,12.1794,468000.0
2008-05-30 09:40:00,22.59,22.67,22.58,22.62,208600.0,12.1848,12.228,12.1794,12.201,208600.0
2008-05-30 09:50:00,22.62,22.72,22.62,22.71,632900.0,12.201,12.2549,12.201,12.2495,632900.0
2008-05-30 10:00:00,22.71,22.84,22.7,22.8,495800.0,12.2495,12.3197,12.2441,12.2981,495800.0
2008-05-30 10:10:00,22.8,22.87,22.77,22.83,447300.0,12.2981,12.3358,12.2819,12.3143,447300.0
2008-05-30 10:20:00,22.83,23.0,22.8,22.96,517800.0,12.3143,12.406,12.2981,12.3844,517800.0
2008-05-30 10:30:00,22.96,22.99,22.93,22.97,419800.0,12.3844,12.4006,12.3682,12.3898,419800.0
2008-05-30 10:40:00,22.96,23.0,22.9,22.94,541100.0,12.3844,12.406,12.352,12.3736,541100.0
2008-05-30 10:50:00,22.93,22.95,22.85,22.92,436200.0,12.3682,12.379,12.3251,12.3628,436200.0
2008-05-30 11:00:00,22.92,22.94,22.86,22.86,245700.0,12.3628,12.3736,12.3304,12.3304,245700.0
2008-05-30 11:10:00,22.85,22.86,22.77,22.8,256300.0,12.3251,12.3304,12.2819,12.2981,256300.0
2008-05-30 11:20:00,22.81,22.81,22.71,22.71,202500.0,12.3035,12.3035,12.2495,12.2495,202500.0
2008-05-30 11:30:00,22.72,22.75,22.71,22.71,173500.0,12.2549,12.2711,12.2495,12.2495,173500.0
2008-05-30 11:40:00,22.71,22.75,22.71,22.73,226600.0,12.2495,12.2711,12.2495,12.2603,226600.0
2008-05-30 11:50:00,22.73,22.79,22.72,22.78,143600.0,12.2603,12.2927,12.2549,12.2873,143600.0
2008-05-30 12:00:00,22.78,22.8,22.74,22.8,171400.0,12.2873,12.2981,12.2657,12.2981,171400.0
2008-05-30 12:10:00,22.8,22.81,22.76,22.77,167500.0,12.2981,12.3035,12.2765,12.2819,167500.0
2008-05-30 12:20:00,22.77,22.79,22.75,22.78,132200.0,12.2819,12.2927,12.2711,12.2873,132200.0
2008-05-30 12:30:00,22.78,22.83,22.77,22.82,212600.0,12.2873,12.3143,12.2819,12.3089,212600.0
2008-05-30 12:40:00,22.83,22.83,22.82,22.83,98600.0,12.3143,12.3143,12.3089,12.3143,98600.0
2008-05-30 12:50:00,22.83,22.84,22.77,22.77,220800.0,12.3143,12.3197,12.2819,12.2819,220800.0
2008-05-30 13:00:00,22.78,22.78,22.76,22.77,116500.0,12.2873,12.2873,12.2765,12.2819,116500.0
2008-05-30 13:10:00,22.76,22.78,22.73,22.76,233000.0,12.2765,12.2873,12.2603,12.2765,233000.0
2008-05-30 13:20:00,22.76,22.82,22.75,22.81,163100.0,12.2765,12.3089,12.2711,12.3035,163100.0
2008-05-30 13:30:00,22.81,22.82,22.72,22.72,231100.0,12.3035,12.3089,12.2549,12.2549,231100.0
2008-05-30 13:40:00,22.72,22.73,22.7,22.71,179600.0,12.2549,12.2603,12.2441,12.2495,179600.0
2008-05-30 13:50:00,22.71,22.71,22.68,22.68,136900.0,12.2495,12.2495,12.2334,12.2334,136900.0
2008-05-30 14:00:00,22.69,22.7,22.64,22.67,237300.0,12.2388,12.2441,12.2118,12.228,237300.0
2008-05-30 14:10:00,22.67,22.68,22.64,22.64,167900.0,12.228,12.2334,12.2118,12.2118,167900.0
2008-05-30 14:20:00,22.64,22.65,22.64,22.64,187500.0,12.2118,12.2172,12.2118,12.2118,187500.0
2008-05-30 14:30:00,22.64,22.65,22.59,22.6,346400.0,12.2118,12.2172,12.1848,12.1902,346400.0
2008-05-30 14:40:00,22.61,22.66,22.6,22.62,268600.0,12.1956,12.2226,12.1902,12.201,268600.0
2008-05-30 14:50:00,22.61,22.68,22.61,22.68,275600.0,12.1956,12.2334,12.1956,12.2334,275600.0
2008-05-30 15:00:00,22.68,22.72,22.65,22.71,468600.0,12.2334,12.2549,12.2172,12.2495,468600.0
2008-05-30 15:10:00,22.7,22.75,22.69,22.74,413000.0,12.2441,12.2711,12.2388,12.2657,413000.0
2008-05-30 15:20:00,22.74,22.78,22.72,22.78,427900.0,12.2657,12.2873,12.2549,12.2873,427900.0
2008-05-30 15:30:00,22.78,22.81,22.74,22.76,455000.0,12.2873,12.3035,12.2657,12.2765,455000.0
2008-05-30 15:40:00,22.76,22.85,22.75,22.82,686500.0,12.2765,12.3251,12.2711,12.3089,686500.0
2008-05-30 15:50:00,22.82,22.85,22.75,22.77,1160200.0,12.3089,12.3251,12.2711,12.2819,1160200.0
2008-06-02 09:30:00,22.75,22.75,22.52,22.6,402000.0,12.2711,12.2711,12.1471,12.1902,402000.0
2008-06-02 09:40:00,22.6,22.63,22.53,22.54,266000.0,12.1902,12.2064,12.1524,12.1578,266000.0
2008-06-02 09:50:00,22.53,22.54,22.34,22.35,202200.0,12.1524,12.1578,12.05,12.0554,202200.0
2008-06-02 10:00:00,22.34,22.39,22.23,22.23,412500.0,12.05,12.0769,11.9906,11.9906,412500.0
2008-06-02 10:10:00,22.23,22.24,22.15,22.16,299200.0,11.9906,11.996,11.9475,11.9529,299200.0
2008-06-02 10:20:00,22.16,22.2,22.1,22.14,349400.0,11.9529,11.9745,11.9205,11.9421,349400.0
2008-06-02 10:30:00,22.14,22.16,22.07,22.12,729900.0,11.9421,11.9529,11.9043,11.9313,729900.0
2008-06-02 10:40:00,22.13,22.16,22.12,22.15,177600.0,11.9367,11.9529,11.9313,11.9475,177600.0
2008-06-02 10:50:00,22.16,22.18,22.12,22.14,207300.0,11.9529,11.9637,11.9313,11.9421,207300.0
2008-06-02 11:00:00,22.13,22.14,22.07,22.12,282200.0,11.9367,11.9421,11.9043,11.9313,282200.0
2008-06-02 11:10:00,22.12,22.2,22.08,22.12,244200.0,11.9313,11.9745,11.9097,11.9313,244200.0
2008-06-02 11:20:00,22.11,22.12,22.02,22.03,235000.0,11.9259,11.9313,11.8774,11.8828,235000.0
2008-06-02 11:30:00,22.04,22.05,21.96,21.99,210600.0,11.8881,11.8935,11.845,11.8612,210600.0
2008-06-02 11:40:00,22.0,22.05,21.99,22.02,176100.0,11.8666,11.8935,11.8612,11.8774,176100.0
2008-06-02 11:50:00,22.02,22.11,22.01,22.09,160200.0,11.8774,11.9259,11.872,11.9151,160200.0
2008-06-02 12:00:00,22.09,22.13,22.07,22.1,202300.0,11.9151,11.9367,11.9043,11.9205,202300.0
2008-06-02 12:10:00,22.1,22.11,22.07,22.08,138900.0,11.9205,11.9259,11.9043,11.9097,138900.0
2008-06-02 12:20:00,22.07,22.11,22.07,22.07,165200.0,11.9043,11.9259,11.9043,11.9043,165200.0
2008-06-02 12:30:00,22.07,22.09,22.0,22.05,268100.0,11.9043,11.9151,11.8666,11.8935,268100.0
2008-06-02 12:40:00,22.06,22.06,22.0,22.0,268700.0,11.8989,11.8989,11.8666,11.8666,268700.0
2008-06-02 12:50:00,22.0,22.01,21.97,21.99,256900.0,11.8666,11.872,11.8504,11.8612,256900.0
2008-06-02 13:00:00,21.99,22.02,21.98,22.02,104800.0,11.8612,11.8774,11.8558,11.8774,104800.0
2008-06-02 13:10:00,22.01,22.05,22.01,22.01,137300.0,11.872,11.8935,11.872,11.872,137300.0
2008-06-02 13:20:00,22.02,22.03,21.97,21.98,164300.0,11.8774,11.8828,11.8504,11.8558,164300.0
2008-06-02 13:30:00,21.97,22.0,21.97,21.98,123000.0,11.8504,11.8666,11.8504,11.8558,123000.0
2008-06-02 13:40:00,21.98,22.01,21.97,21.98,186600.0,11.8558,11.872,11.8504,11.8558,186600.0
2008-06-02 13:50:00,21.98,22.01,21.97,22.01,71400.0,11.8558,11.872,11.8504,11.872,71400.0
2008-06-02 14:00:00,22.01,22.11,22.0,22.08,360300.0,11.872,11.9259,11.8666,11.9097,360300.0
2008-06-02 14:10:00,22.08,22.11,22.07,22.08,136900.0,11.9097,11.9259,11.9043,11.9097,136900.0
2008-06-02 14:20:00,22.09,22.09,22.03,22.03,247900.0,11.9151,11.9151,11.8828,11.8828,247900.0
2008-06-02 14:30:00,22.03,22.04,21.99,21.99,223700.0,11.8828,11.8881,11.8612,11.8612,223700.0
2008-06-02 14:40:00,21.99,22.01,21.99,22.01,129000.0,11.8612,11.872,11.8612,11.872,129000.0
2008-06-02 14:50:00,22.0,22.01,21.97,21.97,214900.0,11.8666,11.872,11.8504,11.8504,214900.0
2008-06-02 15:00:00,21.97,22.0,21.96,21.97,251400.0,11.8504,11.8666,11.845,11.8504,251400.0
2008-06-02 15:10:00,21.97,22.02,21.95,21.98,556900.0,11.8504,11.8774,11.8396,11.8558,556900.0
2008-06-02 15:20:00,21.98,22.01,21.95,21.99,321400.0,11.8558,11.872,11.8396,11.8612,321400.0
2008-06-02 15:30:00,22.0,22.01,21.98,22.0,436600.0,11.8666,11.872,11.8558,11.8666,436600.0
2008-06-02 15:40:00,22.0,22.02,21.98,21.98,924200.0,11.8666,11.8774,11.8558,11.8558,924200.0
2008-06-02 15:50:00,21.98,22.1,21.96,21.96,1445900.0,11.8558,11.9205,11.845,11.845,1445900.0
2008-06-03 09:30:00,22.04,22.07,21.91,22.04,276800.0,11.8881,11.9043,11.818,11.8881,276800.0
2008-06-03 09:40:00,22.05,22.09,21.92,21.98,297200.0,11.8935,11.9151,11.8234,11.8558,297200.0
2008-06-03 09:50:00,21.98,22.01,21.95,21.96,262700.0,11.8558,11.872,11.8396,11.845,262700.0
2008-06-03 10:00:00,21.97,22.07,21.97,22.03,348000.0,11.8504,11.9043,11.8504,11.8828,348000.0
2008-06-03 10:10:00,22.02,22.09,22.01,22.05,248500.0,11.8774,11.9151,11.872,11.8935,248500.0
2008-06-03 10:20:00,22.05,22.05,21.96,21.96,167700.0,11.8935,11.8935,11.845,11.845,167700.0
2008-06-03 10:30:00,21.96,22.01,21.95,21.97,333300.0,11.845,11.872,11.8396,11.8504,333300.0
2008-06-03 10:40:00,21.97,22.0,21.96,21.99,213100.0,11.8504,11.8666,11.845,11.8612,213100.0
2008-06-03 10:50:00,22.0,22.16,21.99,22.15,244300.0,11.8666,11.9529,11.8612,11.9475,244300.0
2008-06-03 11:00:00,22.16,22.17,22.12,22.14,178500.0,11.9529,11.9583,11.9313,11.9421,178500.0
2008-06-03 11:10:00,22.14,22.23,22.14,22.22,186900.0,11.9421,11.9906,11.9421,11.9852,186900.0
2008-06-03 11:20:00,22.22,22.22,22.14,22.18,110500.0,11.9852,11.9852,11.9421,11.9637,110500.0
2008-06-03 11:30:00,22.17,22.19,22.12,22.13,108500.0,11.9583,11.9691,11.9313,11.9367,108500.0
2008-06-03 11:40:00,22.14,22.2,22.13,22.19,107800.0,11.9421,11.9745,11.9367,11.9691,107800.0
2008-06-03 11:50:00,22.19,22.21,22.18,22.2,173300.0,11.9691,11.9798,11.9637,11.9745,173300.0
2008-06-03 12:00:00,22.2,22.2,22.16,22.16,142700.0,11.9745,11.9745,11.9529,11.9529,142700.0
2008-06-03 12:10:00,22.16,22.18,22.13,22.13,249200.0,11.9529,11.9637,11.9367,11.9367,249200.0
2008-06-03 12:20:00,22.14,22.15,22.08,22.09,117600.0,11.9421,11.9475,11.9097,11.9151,117600.0
2008-06-03 12:30:00,22.1,22.1,22.06,22.09,113900.0,11.9205,11.9205,11.8989,11.9151,113900.0
2008-06-03 12:40:00,22.1,22.1,22.02,22.04,176900.0,11.9205,11.9205,11.8774,11.8881,176900.0
2008-06-03 12:50:00,22.04,22.05,22.02,22.05,134600.0,11.8881,11.8935,11.8774,11.8935,134600.0
2008-06-03 13:00:00,22.05,22.07,22.03,22.07,92500.0,11.8935,11.9043,11.8828,11.9043,92500.0
2008-06-03 13:10:00,22.06,22.1,22.06,22.1,109200.0,11.8989,11.9205,11.8989,11.9205,109200.0
2008-06-03 13:20:00,22.1,22.12,22.04,22.06,163400.0,11.9205,11.9313,11.8881,11.8989,163400.0
2008-06-03 13:30:00,22.05,22.05,21.96,21.99,306800.0,11.8935,11.8935,11.845,11.8612,306800.0
2008-06-03 13:40:00,21.99,22.03,21.92,21.94,312800.0,11.8612,11.8828,11.8234,11.8342,312800.0
2008-06-03 13:50:00,21.94,21.98,21.89,21.96,310300.0,11.8342,11.8558,11.8072,11.845,310300.0
2008-06-03 14:00:00,21.96,21.97,21.9,21.94,137500.0,11.845,11.8504,11.8126,11.8342,137500.0
2008-06-03 14:10:00,21.94,21.97,21.85,21.85,305900.0,11.8342,11.8504,11.7857,11.7857,305900.0
2008-06-03 14:20:00,21.85,21.88,21.8,21.81,263900.0,11.7857,11.8018,11.7587,11.7641,263900.0
2008-06-03 14:30:00,21.81,21.86,21.8,21.8,257000.0,11.7641,11.7911,11.7587,11.7587,257000.0
2008-06-03 14:40:00,21.8,21.85,21.78,21.85,318400.0,11.7587,11.7857,11.7479,11.7857,318400.0
2008-06-03 14:50:00,21.85,21.86,21.84,21.85,124500.0,11.7857,11.7911,11.7803,11.7857,124500.0
2008-06-03 15:00:00,21.85,21.91,21.84,21.9,424000.0,11.7857,11.818,11.7803,11.8126,424000.0
2008-06-03 15:10:00,21.89,21.89,21.82,21.82,183600.0,11.8072,11.8072,11.7695,11.7695,183600.0
2008-06-03 15:20:00,21.83,21.89,21.81,21.89,341900.0,11.7749,11.8072,11.7641,11.8072,341900.0
2008-06-03 15:30:00,21.88,21.92,21.86,21.9,382900.0,11.8018,11.8234,11.7911,11.8126,382900.0
2008-06-03 15:40:00,21.9,21.9,21.83,21.84,521300.0,11.8126,11.8126,11.7749,11.7803,521300.0
2008-06-03 15:50:00,21.84,21.93,21.83,21.86,675100.0,11.7803,11.8288,11.7749,11.7911,675100.0
2008-06-04 09:30:00,21.56,21.85,21.56,21.8,359700.0,11.6292,11.7857,11.6292,11.7587,359700.0
2008-06-04 09:40:00,21.8,21.81,21.7,21.72,299600.0,11.7587,11.7641,11.7048,11.7155,299600.0
2008-06-04 09:50:00,21.71,21.74,21.49,21.51,559500.0,11.7102,11.7263,11.5915,11.6023,559500.0
2008-06-04 10:00:00,21.51,21.56,21.42,21.42,679300.0,11.6023,11.6292,11.5537,11.5537,679300.0
2008-06-04 10:10:00,21.42,21.51,21.41,21.49,441300.0,11.5537,11.6023,11.5483,11.5915,441300.0
2008-06-04 10:20:00,21.49,21.55,21.48,21.55,403900.0,11.5915,11.6238,11.5861,11.6238,403900.0
2008-06-04 10:30:00,21.54,21.57,21.45,21.49,538900.0,11.6185,11.6346,11.5699,11.5915,538900.0
2008-06-04 10:40:00,21.49,21.58,21.48,21.57,296200.0,11.5915,11.64,11.5861,11.6346,296200.0
2008-06-04 10:50:00,21.58,21.62,21.57,21.6,265200.0,11.64,11.6616,11.6346,11.6508,265200.0
2008-06-04 11:00:00,21.6,21.61,21.55,21.57,301900.0,11.6508,11.6562,11.6238,11.6346,301900.0
2008-06-04 11:10:00,21.58,21.58,21.55,21.55,137100.0,11.64,11.64,11.6238,11.6238,137100.0
2008-06-04 11:20:00,21.55,21.56,21.51,21.52,168400.0,11.6238,11.6292,11.6023,11.6077,168400.0
2008-06-04 11:30:00,21.51,21.52,21.45,21.45,160300.0,11.6023,11.6077,11.5699,11.5699,160300.0
2008-06-04 11:40:00,21.46,21.46,21.42,21.43,285600.0,11.5753,11.5753,11.5537,11.5591,285600.0
2008-06-04 11:50:00,21.42,21.54,21.4,21.41,170100.0,11.5537,11.6185,11.5429,11.5483,170100.0
2008-06-04 12:00:00,21.42,21.43,21.4,21.42,174700.0,11.5537,11.5591,11.5429,11.5537,174700.0
2008-06-04 12:10:00,21.43,21.45,21.42,21.45,150100.0,11.5591,11.5699,11.5537,11.5699,150100.0
2008-06-04 12:20:00,21.45,21.45,21.4,21.4,226200.0,11.5699,11.5699,11.5429,11.5429,226200.0
2008-06-04 12:30:00,21.41,21.43,21.37,21.38,283100.0,11.5483,11.5591,11.5268,11.5322,283100.0
2008-06-04 12:40:00,21.38,21.4,21.35,21.36,223900.0,11.5322,11.5429,11.516,11.5214,223900.0
2008-06-04 12:50:00,21.36,21.38,21.35,21.35,175300.0,11.5214,11.5322,11.516,11.516,175300.0
2008-06-04 13:00:00,21.36,21.37,21.33,21.35,184800.0,11.5214,11.5268,11.5052,11.516,184800.0
2008-06-04 13:10:00,21.36,21.4,21.35,21.39,248300.0,11.5214,11.5429,11.516,11.5375,248300.0
2008-06-04 13:20:00,21.4,21.44,21.39,21.42,434600.0,11.5429,11.5645,11.5375,11.5537,434600.0
2008-06-04 13:30:00,21.41,21.44,21.41,21.42,142100.0,11.5483,11.5645,11.5483,11.5537,142100.0
2008-06-04 13:40:00,21.42,21.44,21.41,21.44,138300.0,11.5537,11.5645,11.5483,11.5645,138300.0
2008-06-04 13:50:00,21.43,21.48,21.43,21.48,120300.0,11.5591,11.5861,11.5591,11.5861,120300.0
2008-06-04 14:00:00,21.48,21.48,21.44,21.44,142500.0,11.5861,11.5861,11.5645,11.5645,142500.0
2008-06-04 14:10:00,21.44,21.46,21.41,21.43,461700.0,11.5645,11.5753,11.5483,11.5591,461700.0
2008-06-04 14:20:00,21.43,21.5,21.43,21.5,437900.0,11.5591,11.5969,11.5591,11.5969,437900.0
2008-06-04 14:30:00,21.5,21.54,21.48,21.5,437800.0,11.5969,11.6185,11.5861,11.5969,437800.0
2008-06-04 14:40:00,21.5,21.51,21.43,21.43,431700.0,11.5969,11.6023,11.5591,11.5591,431700.0
2008-06-04 14:50:00,21.44,21.44,21.36,21.37,362200.0,11.5645,11.5645,11.5214,11.5268,362200.0
2008-06-04 15:00:00,21.37,21.47,21.35,21.44,386700.0,11.5268,11.5807,11.516,11.5645,386700.0
2008-06-04 15:10:00,21.45,21.58,21.41,21.48,455600.0,11.5699,11.64,11.5483,11.5861,455600.0
2008-06-04 15:20:00,21.49,21.51,21.45,21.45,316400.0,11.5915,11.6023,11.5699,11.5699,316400.0
2008-06-04 15:30:00,21.46,21.47,21.44,21.46,276300.0,11.5753,11.5807,11.5645,11.5753,276300.0
2008-06-04 15:40:00,21.46,21.56,21.45,21.53,648300.0,11.5753,11.6292,11.5699,11.6131,648300.0
2008-06-04 15:50:00,21.54,21.61,21.53,21.57,948000.0,11.6185,11.6562,11.6131,11.6346,948000.0
2008-06-05 09:30:00,21.59,21.75,21.45,21.47,393100.0,11.6454,11.7317,11.5699,11.5807,393100.0
2008-06-05 09:40:00,21.46,21.48,21.38,21.48,268200.0,11.5753,11.5861,11.5322,11.5861,268200.0
2008-06-05 09:50:00,21.48,21.52,21.4,21.4,305700.0,11.5861,11.6077,11.5429,11.5429,305700.0
2008-06-05 10:00:00,21.41,21.48,21.35,21.47,254400.0,11.5483,11.5861,11.516,11.5807,254400.0
2008-06-05 10:10:00,21.48,21.59,21.48,21.56,216800.0,11.5861,11.6454,11.5861,11.6292,216800.0
2008-06-05 10:20:00,21.56,21.71,21.56,21.71,346600.0,11.6292,11.7102,11.6292,11.7102,346600.0
2008-06-05 10:30:00,21.7,21.71,21.61,21.62,266900.0,11.7048,11.7102,11.6562,11.6616,266900.0
2008-06-05 10:40:00,21.63,21.69,21.61,21.68,217500.0,11.667,11.6994,11.6562,11.694,217500.0
2008-06-05 10:50:00,21.69,21.71,21.64,21.67,261600.0,11.6994,11.7102,11.6724,11.6886,261600.0
2008-06-05 11:00:00,21.68,21.68,21.56,21.58,203700.0,11.694,11.694,11.6292,11.64,203700.0
2008-06-05 11:10:00,21.58,21.64,21.56,21.62,172300.0,11.64,11.6724,11.6292,11.6616,172300.0
2008-06-05 11:20:00,21.62,21.67,21.6,21.65,270000.0,11.6616,11.6886,11.6508,11.6778,270000.0
2008-06-05 11:30:00,21.65,21.66,21.58,21.58,131800.0,11.6778,11.6832,11.64,11.64,131800.0
2008-06-05 11:40:00,21.58,21.67,21.56,21.63,349700.0,11.64,11.6886,11.6292,11.667,349700.0
2008-06-05 11:50:00,21.63,21.68,21.62,21.65,157400.0,11.667,11.694,11.6616,11.6778,157400.0
2008-06-05 12:00:00,21.65,21.75,21.65,21.66,144700.0,11.6778,11.7317,11.6778,11.6832,144700.0
2008-06-05 12:10:00,21.67,21.69,21.62,21.64,202300.0,11.6886,11.6994,11.6616,11.6724,202300.0
2008-06-05 12:20:00,21.63,21.65,21.6,21.62,199700.0,11.667,11.6778,11.6508,11.6616,199700.0
2008-06-05 12:30:00,21.62,21.65,21.6,21.63,177900.0,11.6616,11.6778,11.6508,11.667,177900.0
2008-06-05 12:40:00,21.64,21.66,21.61,21.62,174100.0,11.6724,11.6832,11.6562,11.6616,174100.0
2008-06-05 12:50:00,21.62,21.63,21.54,21.59,251300.0,11.6616,11.667,11.6185,11.6454,251300.0
2008-06-05 13:00:00,21.6,21.61,21.58,21.59,182000.0,11.6508,11.6562,11.64,11.6454,182000.0
2008-06-05 13:10:00,21.58,21.59,21.55,21.57,84500.0,11.64,11.6454,11.6238,11.6346,84500.0
2008-06-05 13:20:00,21.58,21.59,21.5,21.58,217300.0,11.64,11.6454,11.5969,11.64,217300.0
2008-06-05 13:30:00,21.59,21.59,21.53,21.55,187900.0,11.6454,11.6454,11.6131,11.6238,187900.0
2008-06-05 13:40:00,21.55,21.56,21.51,21.55,232400.0,11.6238,11.6292,11.6023,11.6238,232400.0
2008-06-05 13:50:00,21.55,21.57,21.53,21.56,195400.0,11.6238,11.6346,11.6131,11.6292,195400.0
2008-06-05 14:00:00,21.55,21.56,21.48,21.5,221800.0,11.6238,11.6292,11.5861,11.5969,221800.0
2008-06-05 14:10:00,21.49,21.52,21.48,21.51,114800.0,11.5915,11.6077,11.5861,11.6023,114800.0
2008-06-05 14:20:00,21.51,21.51,21.41,21.42,260500.0,11.6023,11.6023,11.5483,11.5537,260500.0
2008-06-05 14:30:00,21.42,21.49,21.42,21.49,424200.0,11.5537,11.5915,11.5537,11.5915,424200.0
2008-06-05 14:40:00,21.5,21.57,21.49,21.57,462600.0,11.5969,11.6346,11.5915,11.6346,462600.0
2008-06-05 14:50:00,21.57,21.59,21.55,21.56,304300.0,11.6346,11.6454,11.6238,11.6292,304300.0
2008-06-05 15:00:00,21.57,21.66,21.56,21.65,208100.0,11.6346,11.6832,11.6292,11.6778,208100.0
2008-06-05 15:10:00,21.66,21.66,21.62,21.64,214800.0,11.6832,11.6832,11.6616,11.6724,214800.0
2008-06-05 15:20:00,21.64,21.64,21.6,21.62,272600.0,11.6724,11.6724,11.6508,11.6616,272600.0
2008-06-05 15:30:00,21.61,21.65,21.6,21.64,304900.0,11.6562,11.6778,11.6508,11.6724,304900.0
2008-06-05 15:40:00,21.63,21.66,21.63,21.66,410200.0,11.667,11.6832,11.667,11.6832,410200.0
2008-06-05 15:50:00,21.65,21.68,21.63,21.64,709100.0,11.6778,11.694,11.667,11.6724,709100.0
2008-06-06 09:30:00,21.53,21.53,21.25,21.27,323700.0,11.6131,11.6131,11.462,11.4728,323700.0
2008-06-06 09:40:00,21.27,21.33,21.25,21.3,247100.0,11.4728,11.5052,11.462,11.489,247100.0
2008-06-06 09:50:00,21.29,21.38,21.27,21.3,373400.0,11.4836,11.5322,11.4728,11.489,373400.0
2008-06-06 10:00:00,21.3,21.31,21.09,21.09,548300.0,11.489,11.4944,11.3757,11.3757,548300.0
2008-06-06 10:10:00,21.1,21.16,21.09,21.12,274400.0,11.3811,11.4135,11.3757,11.3919,274400.0
2008-06-06 10:20:00,21.12,21.23,21.07,21.22,406200.0,11.3919,11.4512,11.3649,11.4458,406200.0
2008-06-06 10:30:00,21.22,21.22,21.14,21.18,285400.0,11.4458,11.4458,11.4027,11.4243,285400.0
2008-06-06 10:40:00,21.18,21.19,21.08,21.16,212300.0,11.4243,11.4297,11.3703,11.4135,212300.0
2008-06-06 10:50:00,21.15,21.21,21.14,21.15,176900.0,11.4081,11.4405,11.4027,11.4081,176900.0
2008-06-06 11:00:00,21.14,21.15,21.01,21.03,260900.0,11.4027,11.4081,11.3326,11.3434,260900.0
2008-06-06 11:10:00,21.04,21.1,21.01,21.1,146000.0,11.3488,11.3811,11.3326,11.3811,146000.0
2008-06-06 11:20:00,21.1,21.14,21.03,21.04,193200.0,11.3811,11.4027,11.3434,11.3488,193200.0
2008-06-06 11:30:00,21.04,21.15,21.04,21.15,142200.0,11.3488,11.4081,11.3488,11.4081,142200.0
2008-06-06 11:40:00,21.15,21.15,21.07,21.07,151500.0,11.4081,11.4081,11.3649,11.3649,151500.0
2008-06-06 11:50:00,21.07,21.13,21.06,21.07,141100.0,11.3649,11.3973,11.3595,11.3649,141100.0
2008-06-06 12:00:00,21.07,21.09,21.05,21.06,130600.0,11.3649,11.3757,11.3542,11.3595,130600.0
2008-06-06 12:10:00,21.06,21.11,21.05,21.07,192100.0,11.3595,11.3865,11.3542,11.3649,192100.0
2008-06-06 12:20:00,21.08,21.09,21.03,21.05,781100.0,11.3703,11.3757,11.3434,11.3542,781100.0
2008-06-06 12:30:00,21.04,21.09,21.04,21.07,91400.0,11.3488,11.3757,11.3488,11.3649,91400.0
2008-06-06 12:40:00,21.06,21.08,21.05,21.07,80300.0,11.3595,11.3703,11.3542,11.3649,80300.0
2008-06-06 12:50:00,21.07,21.07,21.0,21.01,215500.0,11.3649,11.3649,11.3272,11.3326,215500.0
2008-06-06 13:00:00,21.01,21.02,20.96,20.97,302200.0,11.3326,11.338,11.3056,11.311,302200.0
2008-06-06 13:10:00,20.96,21.05,20.95,20.95,214600.0,11.3056,11.3542,11.3002,11.3002,214600.0
2008-06-06 13:20:00,20.95,21.05,20.95,21.03,344600.0,11.3002,11.3542,11.3002,11.3434,344600.0
2008-06-06 13:30:00,21.02,21.09,20.99,21.02,150600.0,11.338,11.3757,11.3218,11.338,150600.0
2008-06-06 13:40:00,21.02,21.11,21.02,21.05,246200.0,11.338,11.3865,11.338,11.3542,246200.0
2008-06-06 13:50:00,21.06,21.1,20.98,21.05,194400.0,11.3595,11.3811,11.3164,11.3542,194400.0
2008-06-06 14:00:00,21.03,21.04,20.96,20.97,213800.0,11.3434,11.3488,11.3056,11.311,213800.0
2008-06-06 14:10:00,20.97,21.01,20.93,21.0,391200.0,11.311,11.3326,11.2894,11.3272,391200.0
2008-06-06 14:20:00,20.99,21.01,20.92,20.99,217600.0,11.3218,11.3326,11.284,11.3218,217600.0
2008-06-06 14:30:00,20.99,21.03,20.95,20.96,197900.0,11.3218,11.3434,11.3002,11.3056,197900.0
2008-06-06 14:40:00,20.95,21.03,20.95,21.0,158000.0,11.3002,11.3434,11.3002,11.3272,158000.0
2008-06-06 14:50:00,21.01,21.04,20.96,20.98,184500.0,11.3326,11.3488,11.3056,11.3164,184500.0
2008-06-06 15:00:00,20.98,21.06,20.98,21.04,181200.0,11.3164,11.3595,11.3164,11.3488,181200.0
2008-06-06 15:10:00,21.05,21.09,20.98,21.01,316800.0,11.3542,11.3757,11.3164,11.3326,316800.0
2008-06-06 15:20:00,21.0,21.0,20.89,20.93,494100.0,11.3272,11.3272,11.2679,11.2894,494100.0
2008-06-06 15:30:00,20.93,21.0,20.91,20.96,629000.0,11.2894,11.3272,11.2786,11.3056,629000.0
2008-06-06 15:40:00,20.96,20.96,20.9,20.95,464200.0,11.3056,11.3056,11.2732,11.3002,464200.0
2008-06-06 15:50:00,20.95,20.96,20.86,20.88,1299600.0,11.3002,11.3056,11.2517,11.2625,1299600.0
2008-06-09 09:30:00,21.05,21.19,20.91,20.95,298900.0,11.3542,11.4297,11.2786,11.3002,298900.0
2008-06-09 09:40:00,20.96,20.99,20.88,20.93,286800.0,11.3056,11.3218,11.2625,11.2894,286800.0
2008-06-09 09:50:00,20.94,21.03,20.84,20.91,297900.0,11.2948,11.3434,11.2409,11.2786,297900.0
2008-06-09 10:00:00,20.91,20.96,20.75,20.77,445200.0,11.2786,11.3056,11.1923,11.2031,445200.0
2008-06-09 10:10:00,20.77,20.9,20.76,20.85,264600.0,11.2031,11.2732,11.1977,11.2463,264600.0
2008-06-09 10:20:00,20.85,20.85,20.73,20.75,253700.0,11.2463,11.2463,11.1815,11.1923,253700.0
2008-06-09 10:30:00,20.74,20.76,20.66,20.67,426400.0,11.1869,11.1977,11.1438,11.1492,426400.0
2008-06-09 10:40:00,20.67,20.69,20.64,20.67,253500.0,11.1492,11.16,11.133,11.1492,253500.0
2008-06-09 10:50:00,20.67,20.7,20.63,20.65,189400.0,11.1492,11.1654,11.1276,11.1384,189400.0
2008-06-09 11:00:00,20.64,20.7,20.64,20.65,185200.0,11.133,11.1654,11.133,11.1384,185200.0
2008-06-09 11:10:00,20.65,20.71,20.65,20.69,118500.0,11.1384,11.1708,11.1384,11.16,118500.0
2008-06-09 11:20:00,20.7,20.74,20.68,20.7,123500.0,11.1654,11.1869,11.1546,11.1654,123500.0
2008-06-09 11:30:00,20.71,20.72,20.69,20.7,164300.0,11.1708,11.1762,11.16,11.1654,164300.0
2008-06-09 11:40:00,20.7,20.72,20.68,20.69,118700.0,11.1654,11.1762,11.1546,11.16,118700.0
2008-06-09 11:50:00,20.69,20.71,20.66,20.71,119600.0,11.16,11.1708,11.1438,11.1708,119600.0
2008-06-09 12:00:00,20.71,20.71,20.67,20.7,95200.0,11.1708,11.1708,11.1492,11.1654,95200.0
2008-06-09 12:10:00,20.69,20.74,20.69,20.73,78300.0,11.16,11.1869,11.16,11.1815,78300.0
2008-06-09 12:20:00,20.74,20.74,20.73,20.73,88500.0,11.1869,11.1869,11.1815,11.1815,88500.0
2008-06-09 12:30:00,20.73,20.74,20.69,20.69,126900.0,11.1815,11.1869,11.16,11.16,126900.0
2008-06-09 12:40:00,20.7,20.73,20.7,20.73,92500.0,11.1654,11.1815,11.1654,11.1815,92500.0
2008-06-09 12:50:00,20.72,20.74,20.72,20.73,76700.0,11.1762,11.1869,11.1762,11.1815,76700.0
2008-06-09 13:00:00,20.73,20.74,20.68,20.7,163500.0,11.1815,11.1869,11.1546,11.1654,163500.0
2008-06-09 13:10:00,20.69,20.73,20.64,20.67,127500.0,11.16,11.1815,11.133,11.1492,127500.0
2008-06-09 13:20:00,20.67,20.69,20.64,20.68,197500.0,11.1492,11.16,11.133,11.1546,197500.0
2008-06-09 13:30:00,20.67,20.69,20.66,20.68,114600.0,11.1492,11.16,11.1438,11.1546,114600.0
2008-06-09 13:40:00,20.68,20.68,20.64,20.65,174400.0,11.1546,11.1546,11.133,11.1384,174400.0
2008-06-09 13:50:00,20.65,20.65,20.6,20.61,285200.0,11.1384,11.1384,11.1114,11.1168,285200.0
2008-06-09 14:00:00,20.61,20.62,20.53,20.54,355300.0,11.1168,11.1222,11.0737,11.0791,355300.0
2008-06-09 14:10:00,20.55,20.57,20.5,20.53,318300.0,11.0845,11.0952,11.0575,11.0737,318300.0
2008-06-09 14:20:00,20.53,20.54,20.49,20.52,410500.0,11.0737,11.0791,11.0521,11.0683,410500.0
2008-06-09 14:30:00,20.53,20.55,20.49,20.53,293300.0,11.0737,11.0845,11.0521,11.0737,293300.0
2008-06-09 14:40:00,20.54,20.54,20.48,20.49,387600.0,11.0791,11.0791,11.0467,11.0521,387600.0
2008-06-09 14:50:00,20.5,20.51,20.47,20.5,271500.0,11.0575,11.0629,11.0413,11.0575,271500.0
2008-06-09 15:00:00,20.49,20.56,20.49,20.5,434000.0,11.0521,11.0899,11.0521,11.0575,434000.0
2008-06-09 15:10:00,20.5,20.55,20.49,20.55,276700.0,11.0575,11.0845,11.0521,11.0845,276700.0
2008-06-09 15:20:00,20.55,20.56,20.51,20.54,298500.0,11.0845,11.0899,11.0629,11.0791,298500.0
2008-06-09 15:30:00,20.54,20.6,20.53,20.54,409100.0,11.0791,11.1114,11.0737,11.0791,409100.0
2008-06-09 15:40:00,20.54,20.65,20.54,20.64,381700.0,11.0791,11.1384,11.0791,11.133,381700.0
2008-06-09 15:50:00,20.63,20.67,20.63,20.65,1069400.0,11.1276,11.1492,11.1276,11.1384,1069400.0
2008-06-10 09:30:00,20.45,20.49,20.1,20.12,700900.0,11.0305,11.0521,10.8417,10.8525,700900.0
2008-06-10 09:40:00,20.12,20.14,20.05,20.08,625200.0,10.8525,10.8633,10.8148,10.8309,625200.0
2008-06-10 09:50:00,20.08,20.2,20.03,20.16,645600.0,10.8309,10.8957,10.804,10.8741,645600.0
2008-06-10 10:00:00,20.15,20.2,20.11,20.16,426800.0,10.8687,10.8957,10.8471,10.8741,426800.0
2008-06-10 10:10:00,20.16,20.18,20.13,20.15,457700.0,10.8741,10.8849,10.8579,10.8687,457700.0
2008-06-10 10:20:00,20.16,20.17,20.09,20.15,415100.0,10.8741,10.8795,10.8363,10.8687,415100.0
2008-06-10 10:30:00,20.15,20.17,20.03,20.04,535900.0,10.8687,10.8795,10.804,10.8094,535900.0
2008-06-10 10:40:00,20.03,20.09,20.02,20.05,368000.0,10.804,10.8363,10.7986,10.8148,368000.0
2008-06-10 10:50:00,20.04,20.14,19.97,20.1,1074600.0,10.8094,10.8633,10.7716,10.8417,1074600.0
2008-06-10 11:00:00,20.1,20.2,20.1,20.15,449100.0,10.8417,10.8957,10.8417,10.8687,449100.0
2008-06-10 11:10:00,20.15,20.26,20.14,20.25,295200.0,10.8687,10.928,10.8633,10.9226,295200.0
2008-06-10 11:20:00,20.26,20.26,20.16,20.18,205800.0,10.928,10.928,10.8741,10.8849,205800.0
2008-06-10 11:30:00,20.17,20.19,20.13,20.18,202400.0,10.8795,10.8903,10.8579,10.8849,202400.0
2008-06-10 11:40:00,20.17,20.3,20.17,20.25,314000.0,10.8795,10.9496,10.8795,10.9226,314000.0
2008-06-10 11:50:00,20.25,20.26,20.22,20.23,169900.0,10.9226,10.928,10.9065,10.9119,169900.0
2008-06-10 12:00:00,20.23,20.23,20.15,20.19,274500.0,10.9119,10.9119,10.8687,10.8903,274500.0
2008-06-10 12:10:00,20.19,20.26,20.18,20.21,281200.0,10.8903,10.928,10.8849,10.9011,281200.0
2008-06-10 12:20:00,20.21,20.27,20.19,20.24,277600.0,10.9011,10.9334,10.8903,10.9172,277600.0
2008-06-10 12:30:00,20.24,20.26,20.2,20.24,150300.0,10.9172,10.928,10.8957,10.9172,150300.0
2008-06-10 12:40:00,20.25,20.25,20.2,20.24,101400.0,10.9226,10.9226,10.8957,10.9172,101400.0
2008-06-10 12:50:00,20.24,20.27,20.22,20.25,133100.0,10.9172,10.9334,10.9065,10.9226,133100.0
2008-06-10 13:00:00,20.25,20.25,20.21,20.25,119300.0,10.9226,10.9226,10.9011,10.9226,119300.0
2008-06-10 13:10:00,20.25,20.34,20.24,20.28,570800.0,10.9226,10.9712,10.9172,10.9388,570800.0
2008-06-10 13:20:00,20.28,20.31,20.25,20.31,239000.0,10.9388,10.955,10.9226,10.955,239000.0
2008-06-10 13:30:00,20.31,20.31,20.22,20.26,227200.0,10.955,10.955,10.9065,10.928,227200.0
2008-06-10 13:40:00,20.26,20.3,20.24,20.3,190400.0,10.928,10.9496,10.9172,10.9496,190400.0
2008-06-10 13:50:00,20.29,20.3,20.23,20.25,396000.0,10.9442,10.9496,10.9119,10.9226,396000.0
2008-06-10 14:00:00,20.25,20.26,20.17,20.19,345800.0,10.9226,10.928,10.8795,10.8903,345800.0
2008-06-10 14:10:00,20.19,20.25,20.19,20.2,226000.0,10.8903,10.9226,10.8903,10.8957,226000.0
2008-06-10 14:20:00,20.2,20.26,20.2,20.26,129600.0,10.8957,10.928,10.8957,10.928,129600.0
2008-06-10 14:30:00,20.26,20.26,20.21,20.22,117900.0,10.928,10.928,10.9011,10.9065,117900.0
2008-06-10 14:40:00,20.22,20.24,20.19,20.19,186400.0,10.9065,10.9172,10.8903,10.8903,186400.0
2008-06-10 14:50:00,20.19,20.2,20.13,20.14,280900.0,10.8903,10.8957,10.8579,10.8633,280900.0
2008-06-10 15:00:00,20.13,20.18,20.13,20.14,289800.0,10.8579,10.8849,10.8579,10.8633,289800.0
2008-06-10 15:10:00,20.15,20.15,20.11,20.14,403700.0,10.8687,10.8687,10.8471,10.8633,403700.0
2008-06-10 15:20:00,20.14,20.19,20.12,20.16,306900.0,10.8633,10.8903,10.8525,10.8741,306900.0
2008-06-10 15:30:00,20.16,20.17,20.09,20.11,654600.0,10.8741,10.8795,10.8363,10.8471,654600.0
2008-06-10 15:40:00,20.11,20.13,20.09,20.11,661000.0,10.8471,10.8579,10.8363,10.8471,661000.0
2008-06-10 15:50:00,20.11,20.16,20.08,20.09,1058400.0,10.8471,10.8741,10.8309,10.8363,1058400.0
2008-06-11 09:30:00,20.12,20.24,20.0,20.03,313700.0,10.8525,10.9172,10.7878,10.804,313700.0
2008-06-11 09:40:00,20.03,20.07,19.95,20.0,379200.0,10.804,10.8256,10.7608,10.7878,379200.0
2008-06-11 09:50:00,20.0,20.0,19.94,19.96,262100.0,10.7878,10.7878,10.7554,10.7662,262100.0
2008-06-11 10:00:00,19.96,20.0,19.91,19.92,294800.0,10.7662,10.7878,10.7392,10.7446,294800.0
2008-06-11 10:10:00,19.92,19.96,19.84,19.93,414200.0,10.7446,10.7662,10.7015,10.75,414200.0
2008-06-11 10:20:00,19.94,19.96,19.83,19.86,365700.0,10.7554,10.7662,10.6961,10.7123,365700.0
2008-06-11 10:30:00,19.86,19.99,19.85,19.98,569600.0,10.7123,10.7824,10.7069,10.777,569600.0
2008-06-11 10:40:00,19.99,20.04,19.92,20.03,423100.0,10.7824,10.8094,10.7446,10.804,423100.0
2008-06-11 10:50:00,20.03,20.07,19.95,19.96,591600.0,10.804,10.8256,10.7608,10.7662,591600.0
2008-06-11 11:00:00,19.97,19.97,19.9,19.93,270700.0,10.7716,10.7716,10.7339,10.75,270700.0
2008-06-11 11:10:00,19.93,19.96,19.92,19.94,277800.0,10.75,10.7662,10.7446,10.7554,277800.0
2008-06-11 11:20:00,19.95,19.95,19.87,19.89,520800.0,10.7608,10.7608,10.7177,10.7285,520800.0
2008-06-11 11:30:00,19.88,19.9,19.85,19.86,236600.0,10.7231,10.7339,10.7069,10.7123,236600.0
2008-06-11 11:40:00,19.86,19.87,19.81,19.83,217600.0,10.7123,10.7177,10.6853,10.6961,217600.0
2008-06-11 11:50:00,19.84,19.91,19.8,19.89,335800.0,10.7015,10.7392,10.6799,10.7285,335800.0
2008-06-11 12:00:00,19.89,19.9,19.86,19.9,146000.0,10.7285,10.7339,10.7123,10.7339,146000.0
2008-06-11 12:10:00,19.9,19.95,19.88,19.91,354700.0,10.7339,10.7608,10.7231,10.7392,354700.0
2008-06-11 12:20:00,19.91,19.92,19.89,19.89,154100.0,10.7392,10.7446,10.7285,10.7285,154100.0
2008-06-11 12:30:00,19.9,19.9,19.83,19.85,450700.0,10.7339,10.7339,10.6961,10.7069,450700.0
2008-06-11 12:40:00,19.85,19.88,19.85,19.87,240100.0,10.7069,10.7231,10.7069,10.7177,240100.0
2008-06-11 12:50:00,19.88,19.95,19.88,19.94,146600.0,10.7231,10.7608,10.7231,10.7554,146600.0
2008-06-11 13:00:00,19.94,20.05,19.93,20.03,587800.0,10.7554,10.8148,10.75,10.804,587800.0
2008-06-11 13:10:00,20.02,20.08,19.99,19.99,372300.0,10.7986,10.8309,10.7824,10.7824,372300.0
2008-06-11 13:20:00,20.0,20.0,19.96,20.0,151400.0,10.7878,10.7878,10.7662,10.7878,151400.0
2008-06-11 13:30:00,20.0,20.04,19.97,19.98,215100.0,10.7878,10.8094,10.7716,10.777,215100.0
2008-06-11 13:40:00,19.98,20.05,19.97,20.01,283800.0,10.777,10.8148,10.7716,10.7932,283800.0
2008-06-11 13:50:00,20.02,20.03,19.96,20.02,320000.0,10.7986,10.804,10.7662,10.7986,320000.0
2008-06-11 14:00:00,20.02,20.05,19.96,19.99,413400.0,10.7986,10.8148,10.7662,10.7824,413400.0
2008-06-11 14:10:00,20.0,20.0,19.95,19.97,200900.0,10.7878,10.7878,10.7608,10.7716,200900.0
2008-06-11 14:20:00,19.98,20.03,19.97,19.99,182500.0,10.777,10.804,10.7716,10.7824,182500.0
2008-06-11 14:30:00,19.99,20.0,19.94,19.95,144400.0,10.7824,10.7878,10.7554,10.7608,144400.0
2008-06-11 14:40:00,19.95,19.96,19.94,19.95,146700.0,10.7608,10.7662,10.7554,10.7608,146700.0
2008-06-11 14:50:00,19.95,20.0,19.94,19.95,161300.0,10.7608,10.7878,10.7554,10.7608,161300.0
2008-06-11 15:00:00,19.95,20.01,19.95,20.01,140100.0,10.7608,10.7932,10.7608,10.7932,140100.0
2008-06-11 15:10:00,20.0,20.03,19.95,19.96,304400.0,10.7878,10.804,10.7608,10.7662,304400.0
2008-06-11 15:20:00,19.96,20.01,19.94,20.01,195600.0,10.7662,10.7932,10.7554,10.7932,195600.0
2008-06-11 15:30:00,20.01,20.05,19.99,20.02,684200.0,10.7932,10.8148,10.7824,10.7986,684200.0
2008-06-11 15:40:00,20.01,20.04,19.97,19.98,495000.0,10.7932,10.8094,10.7716,10.777,495000.0
2008-06-11 15:50:00,19.98,19.99,19.9,19.91,892200.0,10.777,10.7824,10.7339,10.7392,892200.0
2008-06-12 09:30:00,20.06,20.18,20.01,20.11,258100.0,10.8202,10.8849,10.7932,10.8471,258100.0
2008-06-12 09:40:00,20.11,20.19,20.09,20.16,265200.0,10.8471,10.8903,10.8363,10.8741,265200.0
2008-06-12 09:50:00,20.16,20.23,20.08,20.15,276500.0,10.8741,10.9119,10.8309,10.8687,276500.0
2008-06-12 10:00:00,20.14,20.22,20.11,20.15,175600.0,10.8633,10.9065,10.8471,10.8687,175600.0
2008-06-12 10:10:00,20.16,20.18,20.01,20.01,284000.0,10.8741,10.8849,10.7932,10.7932,284000.0
2008-06-12 10:20:00,20.01,20.02,19.92,19.92,440500.0,10.7932,10.7986,10.7446,10.7446,440500.0
2008-06-12 10:30:00,19.92,20.0,19.91,20.0,226800.0,10.7446,10.7878,10.7392,10.7878,226800.0
2008-06-12 10:40:00,19.99,20.0,19.93,19.98,186100.0,10.7824,10.7878,10.75,10.777,186100.0
2008-06-12 10:50:00,19.97,20.0,19.95,19.99,264300.0,10.7716,10.7878,10.7608,10.7824,264300.0
2008-06-12 11:00:00,19.98,20.04,19.97,19.98,476400.0,10.777,10.8094,10.7716,10.777,476400.0
2008-06-12 11:10:00,19.97,19.98,19.92,19.93,457000.0,10.7716,10.777,10.7446,10.75,457000.0
2008-06-12 11:20:00,19.93,19.96,19.89,19.92,316200.0,10.75,10.7662,10.7285,10.7446,316200.0
2008-06-12 11:30:00,19.92,19.97,19.92,19.95,271600.0,10.7446,10.7716,10.7446,10.7608,271600.0
2008-06-12 11:40:00,19.95,19.96,19.92,19.93,126900.0,10.7608,10.7662,10.7446,10.75,126900.0
2008-06-12 11:50:00,19.93,19.94,19.92,19.94,73800.0,10.75,10.7554,10.7446,10.7554,73800.0
2008-06-12 12:00:00,19.93,19.98,19.93,19.94,192000.0,10.75,10.777,10.75,10.7554,192000.0
2008-06-12 12:10:00,19.94,19.98,19.93,19.95,278100.0,10.7554,10.777,10.75,10.7608,278100.0
2008-06-12 12:20:00,19.94,19.96,19.91,19.95,209700.0,10.7554,10.7662,10.7392,10.7608,209700.0
2008-06-12 12:30:00,19.94,19.95,19.9,19.9,162000.0,10.7554,10.7608,10.7339,10.7339,162000.0
2008-06-12 12:40:00,19.9,19.91,19.85,19.85,206500.0,10.7339,10.7392,10.7069,10.7069,206500.0
2008-06-12 12:50:00,19.86,19.86,19.8,19.83,260900.0,10.7123,10.7123,10.6799,10.6961,260900.0
2008-06-12 13:00:00,19.83,19.88,19.77,19.78,268600.0,10.6961,10.7231,10.6637,10.6691,268600.0
2008-06-12 13:10:00,19.78,19.78,19.72,19.73,279100.0,10.6691,10.6691,10.6368,10.6422,279100.0
2008-06-12 13:20:00,19.72,19.74,19.71,19.74,265200.0,10.6368,10.6476,10.6314,10.6476,265200.0
2008-06-12 13:30:00,19.73,19.75,19.7,19.72,269900.0,10.6422,10.6529,10.626,10.6368,269900.0
2008-06-12 13:40:00,19.72,19.73,19.64,19.65,364600.0,10.6368,10.6422,10.5936,10.599,364600.0
2008-06-12 13:50:00,19.65,19.67,19.62,19.65,322800.0,10.599,10.6098,10.5828,10.599,322800.0
2008-06-12 14:00:00,19.64,19.66,19.59,19.62,412500.0,10.5936,10.6044,10.5666,10.5828,412500.0
2008-06-12 14:10:00,19.62,19.65,19.6,19.65,178300.0,10.5828,10.599,10.572,10.599,178300.0
2008-06-12 14:20:00,19.64,19.66,19.59,19.59,208000.0,10.5936,10.6044,10.5666,10.5666,208000.0
2008-06-12 14:30:00,19.59,19.64,19.59,19.61,168000.0,10.5666,10.5936,10.5666,10.5774,168000.0
2008-06-12 14:40:00,19.61,19.64,19.61,19.63,272600.0,10.5774,10.5936,10.5774,10.5882,272600.0
2008-06-12 14:50:00,19.62,19.66,19.62,19.65,216800.0,10.5828,10.6044,10.5828,10.599,216800.0
2008-06-12 15:00:00,19.66,19.67,19.6,19.67,371800.0,10.6044,10.6098,10.572,10.6098,371800.0
2008-06-12 15:10:00,19.66,19.67,19.58,19.61,701400.0,10.6044,10.6098,10.5613,10.5774,701400.0
2008-06-12 15:20:00,19.6,19.63,19.56,19.61,308900.0,10.572,10.5882,10.5505,10.5774,308900.0
2008-06-12 15:30:00,19.6,19.67,19.6,19.65,450000.0,10.572,10.6098,10.572,10.599,450000.0
2008-06-12 15:40:00,19.64,19.76,19.63,19.69,760400.0,10.5936,10.6583,10.5882,10.6206,760400.0
2008-06-12 15:50:00,19.69,19.71,19.66,19.68,1201600.0,10.6206,10.6314,10.6044,10.6152,1201600.0
2008-06-13 09:30:00,19.84,19.91,19.79,19.86,454000.0,10.7015,10.7392,10.6745,10.7123,454000.0
2008-06-13 09:40:00,19.85,19.87,19.81,19.86,353000.0,10.7069,10.7177,10.6853,10.7123,353000.0
2008-06-13 09:50:00,19.85,19.88,19.81,19.85,698600.0,10.7069,10.7231,10.6853,10.7069,698600.0
2008-06-13 10:00:00,19.84,19.88,19.8,19.87,684900.0,10.7015,10.7231,10.6799,10.7177,684900.0
2008-06-13 10:10:00,19.86,20.02,19.86,20.02,741400.0,10.7123,10.7986,10.7123,10.7986,741400.0
2008-06-13 10:20:00,20.02,20.11,20.01,20.1,512300.0,10.7986,10.8471,10.7932,10.8417,512300.0
2008-06-13 10:30:00,20.09,20.11,20.02,20.02,558800.0,10.8363,10.8471,10.7986,10.7986,558800.0
2008-06-13 10:40:00,20.02,20.03,19.99,20.01,676200.0,10.7986,10.804,10.7824,10.7932,676200.0
2008-06-13 10:50:00,20.01,20.05,19.99,20.0,565000.0,10.7932,10.8148,10.7824,10.7878,565000.0
2008-06-13 11:00:00,20.0,20.02,19.98,19.99,745600.0,10.7878,10.7986,10.777,10.7824,745600.0
2008-06-13 11:10:00,19.99,20.0,19.92,19.95,380600.0,10.7824,10.7878,10.7446,10.7608,380600.0
2008-06-13 11:20:00,19.95,20.0,19.94,19.96,338400.0,10.7608,10.7878,10.7554,10.7662,338400.0
2008-06-13 11:30:00,19.96,19.98,19.91,19.92,324000.0,10.7662,10.777,10.7392,10.7446,324000.0
2008-06-13 11:40:00,19.92,19.96,19.91,19.94,527000.0,10.7446,10.7662,10.7392,10.7554,527000.0
2008-06-13 11:50:00,19.95,19.98,19.93,19.97,238300.0,10.7608,10.777,10.75,10.7716,238300.0
2008-06-13 12:00:00,19.98,20.0,19.95,19.98,474500.0,10.777,10.7878,10.7608,10.777,474500.0
2008-06-13 12:10:00,19.98,20.01,19.95,19.97,386700.0,10.777,10.7932,10.7608,10.7716,386700.0
2008-06-13 12:20:00,19.96,19.98,19.96,19.97,84900.0,10.7662,10.777,10.7662,10.7716,84900.0
2008-06-13 12:30:00,19.97,20.01,19.95,19.95,176700.0,10.7716,10.7932,10.7608,10.7608,176700.0
2008-06-13 12:40:00,19.95,19.99,19.91,19.91,670400.0,10.7608,10.7824,10.7392,10.7392,670400.0
2008-06-13 12:50:00,19.91,19.93,19.89,19.93,425600.0,10.7392,10.75,10.7285,10.75,425600.0
2008-06-13 13:00:00,19.92,19.93,19.87,19.88,183200.0,10.7446,10.75,10.7177,10.7231,183200.0
2008-06-13 13:10:00,19.89,19.94,19.88,19.94,184700.0,10.7285,10.7554,10.7231,10.7554,184700.0
2008-06-13 13:20:00,19.94,19.94,19.9,19.91,199400.0,10.7554,10.7554,10.7339,10.7392,199400.0
2008-06-13 13:30:00,19.9,19.94,19.9,19.91,252600.0,10.7339,10.7554,10.7339,10.7392,252600.0
2008-06-13 13:40:00,19.9,19.97,19.9,19.92,416300.0,10.7339,10.7716,10.7339,10.7446,416300.0
2008-06-13 13:50:00,19.92,19.96,19.92,19.94,314200.0,10.7446,10.7662,10.7446,10.7554,314200.0
2008-06-13 14:00:00,19.94,19.97,19.92,19.95,282200.0,10.7554,10.7716,10.7446,10.7608,282200.0
2008-06-13 14:10:00,19.96,20.02,19.94,19.96,374500.0,10.7662,10.7986,10.7554,10.7662,374500.0
2008-06-13 14:20:00,19.97,20.01,19.96,19.98,357600.0,10.7716,10.7932,10.7662,10.777,357600.0
2008-06-13 14:30:00,19.98,19.99,19.95,19.96,273500.0,10.777,10.7824,10.7608,10.7662,273500.0
2008-06-13 14:40:00,19.97,20.0,19.95,20.0,453800.0,10.7716,10.7878,10.7608,10.7878,453800.0
2008-06-13 14:50:00,19.99,20.0,19.95,19.96,373200.0,10.7824,10.7878,10.7608,10.7662,373200.0
2008-06-13 15:00:00,19.96,19.98,19.95,19.98,410100.0,10.7662,10.777,10.7608,10.777,410100.0
2008-06-13 15:10:00,19.98,20.0,19.97,20.0,407600.0,10.777,10.7878,10.7716,10.7878,407600.0
2008-06-13 15:20:00,19.99,20.02,19.99,20.01,322000.0,10.7824,10.7986,10.7824,10.7932,322000.0
2008-06-13 15:30:00,20.01,20.04,19.99,20.03,374200.0,10.7932,10.8094,10.7824,10.804,374200.0
2008-06-13 15:40:00,20.04,20.13,20.03,20.1,746700.0,10.8094,10.8579,10.804,10.8417,746700.0
2008-06-13 15:50:00,20.11,20.13,20.08,20.11,685700.0,10.8471,10.8579,10.8309,10.8471,685700.0
2008-06-16 09:30:00,20.23,20.23,19.99,19.99,369400.0,10.9119,10.9119,10.7824,10.7824,369400.0
2008-06-16 09:40:00,19.98,19.99,19.9,19.9,248200.0,10.777,10.7824,10.7339,10.7339,248200.0
2008-06-16 09:50:00,19.9,19.92,19.87,19.9,303800.0,10.7339,10.7446,10.7177,10.7339,303800.0
2008-06-16 10:00:00,19.9,19.94,19.88,19.89,484200.0,10.7339,10.7554,10.7231,10.7285,484200.0
2008-06-16 10:10:00,19.88,19.92,19.86,19.92,468600.0,10.7231,10.7446,10.7123,10.7446,468600.0
2008-06-16 10:20:00,19.92,19.94,19.88,19.89,533300.0,10.7446,10.7554,10.7231,10.7285,533300.0
2008-06-16 10:30:00,19.89,19.91,19.86,19.88,571900.0,10.7285,10.7392,10.7123,10.7231,571900.0
2008-06-16 10:40:00,19.88,19.9,19.87,19.89,374000.0,10.7231,10.7339,10.7177,10.7285,374000.0
2008-06-16 10:50:00,19.89,19.95,19.88,19.95,557700.0,10.7285,10.7608,10.7231,10.7608,557700.0
2008-06-16 11:00:00,19.95,20.0,19.92,19.96,638300.0,10.7608,10.7878,10.7446,10.7662,638300.0
2008-06-16 11:10:00,19.95,19.96,19.92,19.94,782600.0,10.7608,10.7662,10.7446,10.7554,782600.0
2008-06-16 11:20:00,19.93,19.96,19.93,19.95,424300.0,10.75,10.7662,10.75,10.7608,424300.0
2008-06-16 11:30:00,19.95,19.97,19.94,19.96,199500.0,10.7608,10.7716,10.7554,10.7662,199500.0
2008-06-16 11:40:00,19.96,19.97,19.94,19.96,193700.0,10.7662,10.7716,10.7554,10.7662,193700.0
2008-06-16 11:50:00,19.96,19.97,19.95,19.96,125300.0,10.7662,10.7716,10.7608,10.7662,125300.0
2008-06-16 12:00:00,19.97,19.98,19.94,19.94,366300.0,10.7716,10.777,10.7554,10.7554,366300.0
2008-06-16 12:10:00,19.95,20.0,19.93,19.99,447500.0,10.7608,10.7878,10.75,10.7824,447500.0
2008-06-16 12:20:00,19.99,20.05,19.98,20.03,380900.0,10.7824,10.8148,10.777,10.804,380900.0
2008-06-16 12:30:00,20.02,20.07,20.02,20.07,233500.0,10.7986,10.8256,10.7986,10.8256,233500.0
2008-06-16 12:40:00,20.06,20.14,20.06,20.14,356200.0,10.8202,10.8633,10.8202,10.8633,356200.0
2008-06-16 12:50:00,20.13,20.17,20.08,20.14,527600.0,10.8579,10.8795,10.8309,10.8633,527600.0
2008-06-16 13:00:00,20.13,20.15,20.1,20.11,295200.0,10.8579,10.8687,10.8417,10.8471,295200.0
2008-06-16 13:10:00,20.11,20.14,20.09,20.14,440700.0,10.8471,10.8633,10.8363,10.8633,440700.0
2008-06-16 13:20:00,20.14,20.25,20.14,20.25,371100.0,10.8633,10.9226,10.8633,10.9226,371100.0
2008-06-16 13:30:00,20.24,20.29,20.23,20.25,510600.0,10.9172,10.9442,10.9119,10.9226,510600.0
2008-06-16 13:40:00,20.25,20.27,20.18,20.2,689000.0,10.9226,10.9334,10.8849,10.8957,689000.0
2008-06-16 13:50:00,20.2,20.21,20.14,20.16,232300.0,10.8957,10.9011,10.8633,10.8741,232300.0
2008-06-16 14:00:00,20.15,20.16,20.1,20.11,399500.0,10.8687,10.8741,10.8417,10.8471,399500.0
2008-06-16 14:10:00,20.1,20.16,20.1,20.11,433700.0,10.8417,10.8741,10.8417,10.8471,433700.0
2008-06-16 14:20:00,20.11,20.11,20.03,20.04,532900.0,10.8471,10.8471,10.804,10.8094,532900.0
2008-06-16 14:30:00,20.04,20.07,20.04,20.07,235900.0,10.8094,10.8256,10.8094,10.8256,235900.0
2008-06-16 14:40:00,20.06,20.1,20.06,20.09,154600.0,10.8202,10.8417,10.8202,10.8363,154600.0
2008-06-16 14:50:00,20.09,20.11,20.09,20.1,119000.0,10.8363,10.8471,10.8363,10.8417,119000.0
2008-06-16 15:00:00,20.1,20.12,20.1,20.1,438400.0,10.8417,10.8525,10.8417,10.8417,438400.0
2008-06-16 15:10:00,20.1,20.11,20.07,20.08,287500.0,10.8417,10.8471,10.8256,10.8309,287500.0
2008-06-16 15:20:00,20.07,20.12,20.04,20.1,621800.0,10.8256,10.8525,10.8094,10.8417,621800.0
2008-06-16 15:30:00,20.1,20.11,20.08,20.09,267300.0,10.8417,10.8471,10.8309,10.8363,267300.0
2008-06-16 15:40:00,20.08,20.09,20.05,20.05,430400.0,10.8309,10.8363,10.8148,10.8148,430400.0
2008-06-16 15:50:00,20.05,20.09,20.05,20.06,512800.0,10.8148,10.8363,10.8148,10.8202,512800.0
2008-06-17 09:30:00,20.23,20.33,20.18,20.18,364300.0,10.9119,10.9658,10.8849,10.8849,364300.0
2008-06-17 09:40:00,20.18,20.22,20.12,20.12,272000.0,10.8849,10.9065,10.8525,10.8525,272000.0
2008-06-17 09:50:00,20.12,20.17,20.09,20.16,232900.0,10.8525,10.8795,10.8363,10.8741,232900.0
2008-06-17 10:00:00,20.16,20.18,20.1,20.1,263400.0,10.8741,10.8849,10.8417,10.8417,263400.0
2008-06-17 10:10:00,20.11,20.18,20.09,20.14,261900.0,10.8471,10.8849,10.8363,10.8633,261900.0
2008-06-17 10:20:00,20.14,20.14,20.07,20.1,260400.0,10.8633,10.8633,10.8256,10.8417,260400.0
2008-06-17 10:30:00,20.1,20.11,20.06,20.1,164300.0,10.8417,10.8471,10.8202,10.8417,164300.0
2008-06-17 10:40:00,20.11,20.15,20.09,20.12,410900.0,10.8471,10.8687,10.8363,10.8525,410900.0
2008-06-17 10:50:00,20.12,20.15,20.11,20.12,184600.0,10.8525,10.8687,10.8471,10.8525,184600.0
2008-06-17 11:00:00,20.12,20.14,20.12,20.13,241600.0,10.8525,10.8633,10.8525,10.8579,241600.0
2008-06-17 11:10:00,20.12,20.14,20.11,20.12,195300.0,10.8525,10.8633,10.8471,10.8525,195300.0
2008-06-17 11:20:00,20.12,20.15,20.08,20.11,368400.0,10.8525,10.8687,10.8309,10.8471,368400.0
2008-06-17 11:30:00,20.11,20.14,20.1,20.12,212900.0,10.8471,10.8633,10.8417,10.8525,212900.0
2008-06-17 11:40:00,20.12,20.14,20.12,20.13,162900.0,10.8525,10.8633,10.8525,10.8579,162900.0
2008-06-17 11:50:00,20.14,20.15,20.13,20.14,439100.0,10.8633,10.8687,10.8579,10.8633,439100.0
2008-06-17 12:00:00,20.13,20.14,20.12,20.13,161900.0,10.8579,10.8633,10.8525,10.8579,161900.0
2008-06-17 12:10:00,20.12,20.13,20.12,20.12,185300.0,10.8525,10.8579,10.8525,10.8525,185300.0
2008-06-17 12:20:00,20.13,20.17,20.12,20.16,377200.0,10.8579,10.8795,10.8525,10.8741,377200.0
2008-06-17 12:30:00,20.15,20.17,20.14,20.15,490500.0,10.8687,10.8795,10.8633,10.8687,490500.0
2008-06-17 12:40:00,20.15,20.18,20.15,20.17,483200.0,10.8687,10.8849,10.8687,10.8795,483200.0
2008-06-17 12:50:00,20.17,20.2,20.16,20.18,303400.0,10.8795,10.8957,10.8741,10.8849,303400.0
2008-06-17 13:00:00,20.17,20.18,20.15,20.17,159800.0,10.8795,10.8849,10.8687,10.8795,159800.0
2008-06-17 13:10:00,20.17,20.2,20.17,20.19,212200.0,10.8795,10.8957,10.8795,10.8903,212200.0
2008-06-17 13:20:00,20.2,20.22,20.18,20.22,252700.0,10.8957,10.9065,10.8849,10.9065,252700.0
2008-06-17 13:30:00,20.22,20.24,20.21,20.24,227400.0,10.9065,10.9172,10.9011,10.9172,227400.0
2008-06-17 13:40:00,20.23,20.25,20.23,20.23,318500.0,10.9119,10.9226,10.9119,10.9119,318500.0
2008-06-17 13:50:00,20.23,20.24,20.16,20.18,498200.0,10.9119,10.9172,10.8741,10.8849,498200.0
2008-06-17 14:00:00,20.18,20.2,20.12,20.12,433300.0,10.8849,10.8957,10.8525,10.8525,433300.0
2008-06-17 14:10:00,20.13,20.17,20.08,20.11,613600.0,10.8579,10.8795,10.8309,10.8471,613600.0
2008-06-17 14:20:00,20.1,20.13,20.1,20.11,226900.0,10.8417,10.8579,10.8417,10.8471,226900.0
2008-06-17 14:30:00,20.1,20.11,19.99,20.0,535400.0,10.8417,10.8471,10.7824,10.7878,535400.0
2008-06-17 14:40:00,20.0,20.06,19.99,20.03,309900.0,10.7878,10.8202,10.7824,10.804,309900.0
2008-06-17 14:50:00,20.03,20.07,20.01,20.07,409400.0,10.804,10.8256,10.7932,10.8256,409400.0
2008-06-17 15:00:00,20.06,20.07,19.99,20.0,331600.0,10.8202,10.8256,10.7824,10.7878,331600.0
2008-06-17 15:10:00,19.99,20.04,19.99,20.01,314700.0,10.7824,10.8094,10.7824,10.7932,314700.0
2008-06-17 15:20:00,20.0,20.02,19.96,20.0,317700.0,10.7878,10.7986,10.7662,10.7878,317700.0
2008-06-17 15:30:00,19.99,20.03,19.99,20.03,315800.0,10.7824,10.804,10.7824,10.804,315800.0
2008-06-17 15:40:00,20.02,20.05,20.0,20.05,373700.0,10.7986,10.8148,10.7878,10.8148,373700.0
2008-06-17 15:50:00,20.05,20.07,19.99,20.02,939100.0,10.8148,10.8256,10.7824,10.7986,939100.0
2008-06-18 09:30:00,19.94,20.25,19.86,19.9,460500.0,10.7554,10.9226,10.7123,10.7339,460500.0
2008-06-18 09:40:00,19.91,20.0,19.9,19.9,368500.0,10.7392,10.7878,10.7339,10.7339,368500.0
2008-06-18 09:50:00,19.9,19.93,19.87,19.92,358000.0,10.7339,10.75,10.7177,10.7446,358000.0
2008-06-18 10:00:00,19.93,19.94,19.9,19.91,210500.0,10.75,10.7554,10.7339,10.7392,210500.0
2008-06-18 10:10:00,19.91,20.01,19.9,20.0,213500.0,10.7392,10.7932,10.7339,10.7878,213500.0
2008-06-18 10:20:00,20.0,20.02,19.92,19.92,247100.0,10.7878,10.7986,10.7446,10.7446,247100.0
2008-06-18 10:30:00,19.92,19.97,19.9,19.95,300900.0,10.7446,10.7716,10.7339,10.7608,300900.0
2008-06-18 10:40:00,19.95,19.95,19.89,19.9,242600.0,10.7608,10.7608,10.7285,10.7339,242600.0
2008-06-18 10:50:00,19.91,19.97,19.9,19.96,150300.0,10.7392,10.7716,10.7339,10.7662,150300.0
2008-06-18 11:00:00,19.97,20.01,19.94,20.01,153400.0,10.7716,10.7932,10.7554,10.7932,153400.0
2008-06-18 11:10:00,20.01,20.02,19.97,19.97,118200.0,10.7932,10.7986,10.7716,10.7716,118200.0
2008-06-18 11:20:00,19.97,20.05,19.97,20.0,307900.0,10.7716,10.8148,10.7716,10.7878,307900.0
2008-06-18 11:30:00,20.0,20.06,19.97,19.99,277100.0,10.7878,10.8202,10.7716,10.7824,277100.0
2008-06-18 11:40:00,19.99,20.01,19.98,20.0,236100.0,10.7824,10.7932,10.777,10.7878,236100.0
2008-06-18 11:50:00,20.0,20.04,19.98,19.99,265100.0,10.7878,10.8094,10.777,10.7824,265100.0
2008-06-18 12:00:00,19.98,19.99,19.94,19.94,289300.0,10.777,10.7824,10.7554,10.7554,289300.0
2008-06-18 12:10:00,19.95,19.95,19.92,19.94,151800.0,10.7608,10.7608,10.7446,10.7554,151800.0
2008-06-18 12:20:00,19.95,19.95,19.93,19.94,198900.0,10.7608,10.7608,10.75,10.7554,198900.0
2008-06-18 12:30:00,19.93,19.95,19.93,19.95,129800.0,10.75,10.7608,10.75,10.7608,129800.0
2008-06-18 12:40:00,19.94,19.95,19.91,19.91,205200.0,10.7554,10.7608,10.7392,10.7392,205200.0
2008-06-18 12:50:00,19.91,19.92,19.86,19.86,341700.0,10.7392,10.7446,10.7123,10.7123,341700.0
2008-06-18 13:00:00,19.87,19.87,19.81,19.86,166800.0,10.7177,10.7177,10.6853,10.7123,166800.0
2008-06-18 13:10:00,19.86,19.87,19.81,19.85,304500.0,10.7123,10.7177,10.6853,10.7069,304500.0
2008-06-18 13:20:00,19.85,19.86,19.85,19.85,237600.0,10.7069,10.7123,10.7069,10.7069,237600.0
2008-06-18 13:30:00,19.85,19.9,19.81,19.81,383200.0,10.7069,10.7339,10.6853,10.6853,383200.0
2008-06-18 13:40:00,19.82,19.85,19.81,19.83,115300.0,10.6907,10.7069,10.6853,10.6961,115300.0
2008-06-18 13:50:00,19.83,19.87,19.83,19.86,139700.0,10.6961,10.7177,10.6961,10.7123,139700.0
2008-06-18 14:00:00,19.87,19.91,19.86,19.9,166400.0,10.7177,10.7392,10.7123,10.7339,166400.0
2008-06-18 14:10:00,19.89,19.9,19.8,19.8,310700.0,10.7285,10.7339,10.6799,10.6799,310700.0
2008-06-18 14:20:00,19.8,19.81,19.71,19.76,317100.0,10.6799,10.6853,10.6314,10.6583,317100.0
2008-06-18 14:30:00,19.76,19.83,19.75,19.82,128300.0,10.6583,10.6961,10.6529,10.6907,128300.0
2008-06-18 14:40:00,19.83,19.83,19.79,19.8,166500.0,10.6961,10.6961,10.6745,10.6799,166500.0
2008-06-18 14:50:00,19.79,19.84,19.79,19.84,124100.0,10.6745,10.7015,10.6745,10.7015,124100.0
2008-06-18 15:00:00,19.84,19.91,19.83,19.89,392300.0,10.7015,10.7392,10.6961,10.7285,392300.0
2008-06-18 15:10:00,19.89,19.93,19.84,19.92,738600.0,10.7285,10.75,10.7015,10.7446,738600.0
2008-06-18 15:20:00,19.92,19.93,19.86,19.87,384000.0,10.7446,10.75,10.7123,10.7177,384000.0
2008-06-18 15:30:00,19.88,19.88,19.79,19.83,346600.0,10.7231,10.7231,10.6745,10.6961,346600.0
2008-06-18 15:40:00,19.83,19.83,19.73,19.74,445400.0,10.6961,10.6961,10.6422,10.6476,445400.0
2008-06-18 15:50:00,19.73,19.79,19.73,19.79,633400.0,10.6422,10.6745,10.6422,10.6745,633400.0
2008-06-19 09:30:00,19.89,19.89,19.69,19.76,293900.0,10.7285,10.7285,10.6206,10.6583,293900.0
2008-06-19 09:40:00,19.76,19.81,19.57,19.65,357100.0,10.6583,10.6853,10.5559,10.599,357100.0
2008-06-19 09:50:00,19.65,19.65,19.59,19.62,324600.0,10.599,10.599,10.5666,10.5828,324600.0
2008-06-19 10:00:00,19.62,19.67,19.55,19.6,331100.0,10.5828,10.6098,10.5451,10.572,331100.0
2008-06-19 10:10:00,19.6,19.7,19.59,19.63,201800.0,10.572,10.626,10.5666,10.5882,201800.0
2008-06-19 10:20:00,19.62,19.7,19.61,19.67,209700.0,10.5828,10.626,10.5774,10.6098,209700.0
2008-06-19 10:30:00,19.67,19.73,19.65,19.7,403500.0,10.6098,10.6422,10.599,10.626,403500.0
2008-06-19 10:40:00,19.7,19.75,19.68,19.74,143700.0,10.626,10.6529,10.6152,10.6476,143700.0
2008-06-19 10:50:00,19.73,19.76,19.69,19.74,201000.0,10.6422,10.6583,10.6206,10.6476,201000.0
2008-06-19 11:00:00,19.74,19.86,19.73,19.81,503100.0,10.6476,10.7123,10.6422,10.6853,503100.0
2008-06-19 11:10:00,19.81,19.82,19.79,19.81,578400.0,10.6853,10.6907,10.6745,10.6853,578400.0
2008-06-19 11:20:00,19.8,19.92,19.8,19.91,350100.0,10.6799,10.7446,10.6799,10.7392,350100.0
2008-06-19 11:30:00,19.92,19.98,19.89,19.95,511000.0,10.7446,10.777,10.7285,10.7608,511000.0
2008-06-19 11:40:00,19.94,19.98,19.91,19.96,278300.0,10.7554,10.777,10.7392,10.7662,278300.0
2008-06-19 11:50:00,19.96,19.98,19.94,19.97,214500.0,10.7662,10.777,10.7554,10.7716,214500.0
2008-06-19 12:00:00,19.96,20.09,19.96,20.08,418000.0,10.7662,10.8363,10.7662,10.8309,418000.0
2008-06-19 12:10:00,20.07,20.08,19.97,20.05,306600.0,10.8256,10.8309,10.7716,10.8148,306600.0
2008-06-19 12:20:00,20.04,20.12,19.92,20.03,379300.0,10.8094,10.8525,10.7446,10.804,379300.0
2008-06-19 12:30:00,20.04,20.08,20.02,20.03,126600.0,10.8094,10.8309,10.7986,10.804,126600.0
2008-06-19 12:40:00,20.03,20.04,19.96,19.96,185000.0,10.804,10.8094,10.7662,10.7662,185000.0
2008-06-19 12:50:00,19.96,19.97,19.9,19.92,339700.0,10.7662,10.7716,10.7339,10.7446,339700.0
2008-06-19 13:00:00,19.92,20.01,19.91,20.01,158600.0,10.7446,10.7932,10.7392,10.7932,158600.0
2008-06-19 13:10:00,20.02,20.03,19.97,19.99,116300.0,10.7986,10.804,10.7716,10.7824,116300.0
2008-06-19 13:20:00,19.99,20.0,19.95,20.0,93300.0,10.7824,10.7878,10.7608,10.7878,93300.0
2008-06-19 13:30:00,20.0,20.01,19.97,20.0,246000.0,10.7878,10.7932,10.7716,10.7878,246000.0
2008-06-19 13:40:00,20.0,20.01,19.99,20.0,195900.0,10.7878,10.7932,10.7824,10.7878,195900.0
2008-06-19 13:50:00,20.0,20.01,19.92,19.92,155500.0,10.7878,10.7932,10.7446,10.7446,155500.0
2008-06-19 14:00:00,19.93,19.93,19.89,19.9,224000.0,10.75,10.75,10.7285,10.7339,224000.0
2008-06-19 14:10:00,19.9,19.95,19.89,19.94,264400.0,10.7339,10.7608,10.7285,10.7554,264400.0
2008-06-19 14:20:00,19.95,20.0,19.94,19.97,209100.0,10.7608,10.7878,10.7554,10.7716,209100.0
2008-06-19 14:30:00,19.97,20.01,19.97,20.01,166200.0,10.7716,10.7932,10.7716,10.7932,166200.0
2008-06-19 14:40:00,20.0,20.02,19.98,19.99,400700.0,10.7878,10.7986,10.777,10.7824,400700.0
2008-06-19 14:50:00,19.99,20.01,19.97,19.99,204800.0,10.7824,10.7932,10.7716,10.7824,204800.0
2008-06-19 15:00:00,19.98,20.01,19.98,20.0,292100.0,10.777,10.7932,10.777,10.7878,292100.0
2008-06-19 15:10:00,20.01,20.02,19.99,20.0,334300.0,10.7932,10.7986,10.7824,10.7878,334300.0
2008-06-19 15:20:00,20.0,20.02,20.0,20.0,252600.0,10.7878,10.7986,10.7878,10.7878,252600.0
2008-06-19 15:30:00,20.0,20.03,20.0,20.0,298800.0,10.7878,10.804,10.7878,10.7878,298800.0
2008-06-19 15:40:00,20.0,20.01,19.97,19.99,413500.0,10.7878,10.7932,10.7716,10.7824,413500.0
2008-06-19 15:50:00,19.98,19.99,19.85,19.9,984600.0,10.777,10.7824,10.7069,10.7339,984600.0
2008-06-20 09:30:00,19.81,19.9,19.58,19.59,2215000.0,10.6853,10.7339,10.5613,10.5666,2215000.0
2008-06-20 09:40:00,19.59,19.65,19.56,19.58,608900.0,10.5666,10.599,10.5505,10.5613,608900.0
2008-06-20 09:50:00,19.59,19.64,19.58,19.62,300800.0,10.5666,10.5936,10.5613,10.5828,300800.0
2008-06-20 10:00:00,19.62,19.64,19.54,19.64,282100.0,10.5828,10.5936,10.5397,10.5936,282100.0
2008-06-20 10:10:00,19.64,19.73,19.62,19.72,248800.0,10.5936,10.6422,10.5828,10.6368,248800.0
2008-06-20 10:20:00,19.72,19.75,19.67,19.72,428200.0,10.6368,10.6529,10.6098,10.6368,428200.0
2008-06-20 10:30:00,19.72,19.73,19.63,19.66,296100.0,10.6368,10.6422,10.5882,10.6044,296100.0
2008-06-20 10:40:00,19.66,19.69,19.62,19.65,189400.0,10.6044,10.6206,10.5828,10.599,189400.0
2008-06-20 10:50:00,19.66,19.74,19.63,19.74,315500.0,10.6044,10.6476,10.5882,10.6476,315500.0
2008-06-20 11:00:00,19.74,19.74,19.66,19.72,246900.0,10.6476,10.6476,10.6044,10.6368,246900.0
2008-06-20 11:10:00,19.72,19.75,19.71,19.74,232300.0,10.6368,10.6529,10.6314,10.6476,232300.0
2008-06-20 11:20:00,19.74,19.78,19.72,19.72,518700.0,10.6476,10.6691,10.6368,10.6368,518700.0
2008-06-20 11:30:00,19.73,19.75,19.7,19.75,323800.0,10.6422,10.6529,10.626,10.6529,323800.0
2008-06-20 11:40:00,19.75,19.81,19.73,19.74,252400.0,10.6529,10.6853,10.6422,10.6476,252400.0
2008-06-20 11:50:00,19.75,19.77,19.74,19.76,125600.0,10.6529,10.6637,10.6476,10.6583,125600.0
2008-06-20 12:00:00,19.77,19.79,19.75,19.76,295000.0,10.6637,10.6745,10.6529,10.6583,295000.0
2008-06-20 12:10:00,19.76,19.78,19.72,19.72,128900.0,10.6583,10.6691,10.6368,10.6368,128900.0
2008-06-20 12:20:00,19.72,19.73,19.7,19.72,140400.0,10.6368,10.6422,10.626,10.6368,140400.0
2008-06-20 12:30:00,19.72,19.73,19.66,19.66,233400.0,10.6368,10.6422,10.6044,10.6044,233400.0
2008-06-20 12:40:00,19.66,19.69,19.66,19.68,95300.0,10.6044,10.6206,10.6044,10.6152,95300.0
2008-06-20 12:50:00,19.68,19.69,19.68,19.69,56500.0,10.6152,10.6206,10.6152,10.6206,56500.0
2008-06-20 13:00:00,19.68,19.7,19.68,19.69,86800.0,10.6152,10.626,10.6152,10.6206,86800.0
2008-06-20 13:10:00,19.69,19.72,19.64,19.64,105500.0,10.6206,10.6368,10.5936,10.5936,105500.0
2008-06-20 13:20:00,19.65,19.65,19.6,19.61,111000.0,10.599,10.599,10.572,10.5774,111000.0
2008-06-20 13:30:00,19.62,19.62,19.57,19.6,193800.0,10.5828,10.5828,10.5559,10.572,193800.0
2008-06-20 13:40:00,19.6,19.61,19.56,19.57,129600.0,10.572,10.5774,10.5505,10.5559,129600.0
2008-06-20 13:50:00,19.58,19.61,19.57,19.59,105900.0,10.5613,10.5774,10.5559,10.5666,105900.0
2008-06-20 14:00:00,19.59,19.59,19.56,19.58,304100.0,10.5666,10.5666,10.5505,10.5613,304100.0
2008-06-20 14:10:00,19.58,19.59,19.54,19.55,152700.0,10.5613,10.5666,10.5397,10.5451,152700.0
2008-06-20 14:20:00,19.55,19.58,19.54,19.58,143700.0,10.5451,10.5613,10.5397,10.5613,143700.0
2008-06-20 14:30:00,19.57,19.59,19.54,19.55,194000.0,10.5559,10.5666,10.5397,10.5451,194000.0
2008-06-20 14:40:00,19.54,19.55,19.51,19.52,173000.0,10.5397,10.5451,10.5235,10.5289,173000.0
2008-06-20 14:50:00,19.51,19.52,19.43,19.43,391400.0,10.5235,10.5289,10.4803,10.4803,391400.0
2008-06-20 15:00:00,19.44,19.54,19.43,19.51,367100.0,10.4857,10.5397,10.4803,10.5235,367100.0
2008-06-20 15:10:00,19.5,19.55,19.49,19.53,299500.0,10.5181,10.5451,10.5127,10.5343,299500.0
2008-06-20 15:20:00,19.54,19.59,19.52,19.55,412900.0,10.5397,10.5666,10.5289,10.5451,412900.0
2008-06-20 15:30:00,19.54,19.56,19.52,19.56,502600.0,10.5397,10.5505,10.5289,10.5505,502600.0
2008-06-20 15:40:00,19.56,19.59,19.52,19.58,612700.0,10.5505,10.5666,10.5289,10.5613,612700.0
2008-06-20 15:50:00,19.58,19.62,19.54,19.56,764600.0,10.5613,10.5828,10.5397,10.5505,764600.0
2008-06-23 09:30:00,19.69,19.78,19.6,19.64,225600.0,10.6206,10.6691,10.572,10.5936,225600.0
2008-06-23 09:40:00,19.63,19.71,19.6,19.68,212300.0,10.5882,10.6314,10.572,10.6152,212300.0
2008-06-23 09:50:00,19.68,19.77,19.63,19.75,204800.0,10.6152,10.6637,10.5882,10.6529,204800.0
2008-06-23 10:00:00,19.75,19.75,19.67,19.69,185300.0,10.6529,10.6529,10.6098,10.6206,185300.0
2008-06-23 10:10:00,19.69,19.77,19.68,19.75,204500.0,10.6206,10.6637,10.6152,10.6529,204500.0
2008-06-23 10:20:00,19.75,19.77,19.7,19.74,162900.0,10.6529,10.6637,10.626,10.6476,162900.0
2008-06-23 10:30:00,19.75,19.79,19.72,19.78,250900.0,10.6529,10.6745,10.6368,10.6691,250900.0
2008-06-23 10:40:00,19.78,19.8,19.69,19.7,218300.0,10.6691,10.6799,10.6206,10.626,218300.0
2008-06-23 10:50:00,19.7,19.71,19.65,19.65,136000.0,10.626,10.6314,10.599,10.599,136000.0
2008-06-23 11:00:00,19.66,19.7,19.65,19.69,133100.0,10.6044,10.626,10.599,10.6206,133100.0
2008-06-23 11:10:00,19.69,19.7,19.64,19.64,140900.0,10.6206,10.626,10.5936,10.5936,140900.0
2008-06-23 11:20:00,19.65,19.65,19.6,19.6,129500.0,10.599,10.599,10.572,10.572,129500.0
2008-06-23 11:30:00,19.61,19.67,19.6,19.67,163200.0,10.5774,10.6098,10.572,10.6098,163200.0
2008-06-23 11:40:00,19.67,19.72,19.66,19.71,117900.0,10.6098,10.6368,10.6044,10.6314,117900.0
2008-06-23 11:50:00,19.7,19.78,19.7,19.75,155300.0,10.626,10.6691,10.626,10.6529,155300.0
2008-06-23 12:00:00,19.75,19.76,19.73,19.74,76000.0,10.6529,10.6583,10.6422,10.6476,76000.0
2008-06-23 12:10:00,19.74,19.78,19.73,19.78,113500.0,10.6476,10.6691,10.6422,10.6691,113500.0
2008-06-23 12:20:00,19.78,19.8,19.74,19.75,150000.0,10.6691,10.6799,10.6476,10.6529,150000.0
2008-06-23 12:30:00,19.75,19.75,19.7,19.71,105800.0,10.6529,10.6529,10.626,10.6314,105800.0
2008-06-23 12:40:00,19.71,19.73,19.66,19.73,162400.0,10.6314,10.6422,10.6044,10.6422,162400.0
2008-06-23 12:50:00,19.73,19.75,19.72,19.75,75400.0,10.6422,10.6529,10.6368,10.6529,75400.0
2008-06-23 13:00:00,19.75,19.77,19.74,19.76,95600.0,10.6529,10.6637,10.6476,10.6583,95600.0
2008-06-23 13:10:00,19.76,19.76,19.72,19.73,106000.0,10.6583,10.6583,10.6368,10.6422,106000.0
2008-06-23 13:20:00,19.74,19.79,19.73,19.76,123500.0,10.6476,10.6745,10.6422,10.6583,123500.0
2008-06-23 13:30:00,19.77,19.77,19.76,19.76,103100.0,10.6637,10.6637,10.6583,10.6583,103100.0
2008-06-23 13:40:00,19.76,19.77,19.74,19.75,90100.0,10.6583,10.6637,10.6476,10.6529,90100.0
2008-06-23 13:50:00,19.75,19.75,19.72,19.73,285500.0,10.6529,10.6529,10.6368,10.6422,285500.0
2008-06-23 14:00:00,19.72,19.74,19.67,19.68,216100.0,10.6368,10.6476,10.6098,10.6152,216100.0
2008-06-23 14:10:00,19.68,19.73,19.65,19.72,262300.0,10.6152,10.6422,10.599,10.6368,262300.0
2008-06-23 14:20:00,19.73,19.73,19.66,19.68,166100.0,10.6422,10.6422,10.6044,10.6152,166100.0
2008-06-23 14:30:00,19.67,19.74,19.67,19.73,187700.0,10.6098,10.6476,10.6098,10.6422,187700.0
2008-06-23 14:40:00,19.73,19.74,19.69,19.71,124100.0,10.6422,10.6476,10.6206,10.6314,124100.0
2008-06-23 14:50:00,19.71,19.72,19.7,19.72,109900.0,10.6314,10.6368,10.626,10.6368,109900.0
2008-06-23 15:00:00,19.71,19.73,19.68,19.7,159700.0,10.6314,10.6422,10.6152,10.626,159700.0
2008-06-23 15:10:00,19.7,19.72,19.68,19.69,185700.0,10.626,10.6368,10.6152,10.6206,185700.0
2008-06-23 15:20:00,19.68,19.72,19.67,19.72,190400.0,10.6152,10.6368,10.6098,10.6368,190400.0
2008-06-23 15:30:00,19.72,19.75,19.71,19.75,203900.0,10.6368,10.6529,10.6314,10.6529,203900.0
2008-06-23 15:40:00,19.74,19.75,19.7,19.7,345700.0,10.6476,10.6529,10.626,10.626,345700.0
2008-06-23 15:50:00,19.71,19.73,19.67,19.73,554300.0,10.6314,10.6422,10.6098,10.6422,554300.0
2008-06-24 09:30:00,19.72,19.72,19.55,19.55,425100.0,10.6368,10.6368,10.5451,10.5451,425100.0
2008-06-24 09:40:00,19.56,19.57,19.5,19.56,266000.0,10.5505,10.5559,10.5181,10.5505,266000.0
2008-06-24 09:50:00,19.55,19.59,19.53,19.56,302000.0,10.5451,10.5666,10.5343,10.5505,302000.0
2008-06-24 10:00:00,19.56,19.59,19.46,19.57,394200.0,10.5505,10.5666,10.4965,10.5559,394200.0
2008-06-24 10:10:00,19.58,19.63,19.56,19.59,247900.0,10.5613,10.5882,10.5505,10.5666,247900.0
2008-06-24 10:20:00,19.6,19.63,19.6,19.62,152300.0,10.572,10.5882,10.572,10.5828,152300.0
2008-06-24 10:30:00,19.62,19.64,19.59,19.63,292300.0,10.5828,10.5936,10.5666,10.5882,292300.0
2008-06-24 10:40:00,19.63,19.71,19.62,19.7,301500.0,10.5882,10.6314,10.5828,10.626,301500.0
2008-06-24 10:50:00,19.7,19.82,19.69,19.82,257400.0,10.626,10.6907,10.6206,10.6907,257400.0
2008-06-24 11:00:00,19.81,19.85,19.78,19.8,307000.0,10.6853,10.7069,10.6691,10.6799,307000.0
2008-06-24 11:10:00,19.79,19.89,19.77,19.89,214500.0,10.6745,10.7285,10.6637,10.7285,214500.0
2008-06-24 11:20:00,19.88,19.92,19.88,19.9,353400.0,10.7231,10.7446,10.7231,10.7339,353400.0
2008-06-24 11:30:00,19.91,19.93,19.88,19.93,332600.0,10.7392,10.75,10.7231,10.75,332600.0
2008-06-24 11:40:00,19.92,19.98,19.92,19.96,374500.0,10.7446,10.777,10.7446,10.7662,374500.0
2008-06-24 11:50:00,19.96,19.98,19.89,19.97,273000.0,10.7662,10.777,10.7285,10.7716,273000.0
2008-06-24 12:00:00,19.96,19.97,19.94,19.96,159500.0,10.7662,10.7716,10.7554,10.7662,159500.0
2008-06-24 12:10:00,19.96,20.0,19.95,19.97,158900.0,10.7662,10.7878,10.7608,10.7716,158900.0
2008-06-24 12:20:00,19.97,20.02,19.96,20.01,187900.0,10.7716,10.7986,10.7662,10.7932,187900.0
2008-06-24 12:30:00,20.01,20.03,19.99,20.01,171500.0,10.7932,10.804,10.7824,10.7932,171500.0
2008-06-24 12:40:00,20.0,20.03,19.99,20.01,194000.0,10.7878,10.804,10.7824,10.7932,194000.0
2008-06-24 12:50:00,20.0,20.01,19.97,20.01,397300.0,10.7878,10.7932,10.7716,10.7932,397300.0
2008-06-24 13:00:00,20.0,20.03,20.0,20.01,155800.0,10.7878,10.804,10.7878,10.7932,155800.0
2008-06-24 13:10:00,20.01,20.02,19.97,20.0,100700.0,10.7932,10.7986,10.7716,10.7878,100700.0
2008-06-24 13:20:00,19.99,20.03,19.99,20.03,98300.0,10.7824,10.804,10.7824,10.804,98300.0
2008-06-24 13:30:00,20.02,20.03,20.01,20.01,203700.0,10.7986,10.804,10.7932,10.7932,203700.0
2008-06-24 13:40:00,20.01,20.06,20.01,20.02,387800.0,10.7932,10.8202,10.7932,10.7986,387800.0
2008-06-24 13:50:00,20.03,20.06,20.01,20.05,220000.0,10.804,10.8202,10.7932,10.8148,220000.0
2008-06-24 14:00:00,20.06,20.14,20.05,20.1,460600.0,10.8202,10.8633,10.8148,10.8417,460600.0
2008-06-24 14:10:00,20.1,20.11,20.04,20.06,269500.0,10.8417,10.8471,10.8094,10.8202,269500.0
2008-06-24 14:20:00,20.05,20.08,20.05,20.07,135200.0,10.8148,10.8309,10.8148,10.8256,135200.0
2008-06-24 14:30:00,20.08,20.11,20.05,20.1,374400.0,10.8309,10.8471,10.8148,10.8417,374400.0
2008-06-24 14:40:00,20.1,20.12,20.0,20.12,493800.0,10.8417,10.8525,10.7878,10.8525,493800.0
2008-06-24 14:50:00,20.11,20.17,20.11,20.13,451300.0,10.8471,10.8795,10.8471,10.8579,451300.0
2008-06-24 15:00:00,20.13,20.16,20.09,20.15,402400.0,10.8579,10.8741,10.8363,10.8687,402400.0
2008-06-24 15:10:00,20.15,20.16,20.1,20.1,394400.0,10.8687,10.8741,10.8417,10.8417,394400.0
2008-06-24 15:20:00,20.11,20.11,20.08,20.09,318400.0,10.8471,10.8471,10.8309,10.8363,318400.0
2008-06-24 15:30:00,20.09,20.1,20.06,20.1,434300.0,10.8363,10.8417,10.8202,10.8417,434300.0
2008-06-24 15:40:00,20.1,20.12,20.08,20.11,735400.0,10.8417,10.8525,10.8309,10.8471,735400.0
2008-06-24 15:50:00,20.11,20.23,20.11,20.2,1907100.0,10.8471,10.9119,10.8471,10.8957,1907100.0
2008-06-25 09:30:00,20.35,20.42,20.17,20.24,471600.0,10.9766,11.0143,10.8795,10.9172,471600.0
2008-06-25 09:40:00,20.24,20.35,20.24,20.35,418000.0,10.9172,10.9766,10.9172,10.9766,418000.0
2008-06-25 09:50:00,20.34,20.4,20.33,20.4,343800.0,10.9712,11.0035,10.9658,11.0035,343800.0
2008-06-25 10:00:00,20.4,20.46,20.39,20.43,412000.0,11.0035,11.0359,10.9982,11.0197,412000.0
2008-06-25 10:10:00,20.43,20.43,20.31,20.32,288200.0,11.0197,11.0197,10.955,10.9604,288200.0
2008-06-25 10:20:00,20.32,20.33,20.3,20.32,124100.0,10.9604,10.9658,10.9496,10.9604,124100.0
2008-06-25 10:30:00,20.31,20.33,20.25,20.3,494200.0,10.955,10.9658,10.9226,10.9496,494200.0
2008-06-25 10:40:00,20.29,20.32,20.26,20.32,245700.0,10.9442,10.9604,10.928,10.9604,245700.0
2008-06-25 10:50:00,20.32,20.38,20.31,20.38,226500.0,10.9604,10.9928,10.955,10.9928,226500.0
2008-06-25 11:00:00,20.37,20.38,20.28,20.29,318200.0,10.9874,10.9928,10.9388,10.9442,318200.0
2008-06-25 11:10:00,20.3,20.3,20.25,20.28,268300.0,10.9496,10.9496,10.9226,10.9388,268300.0
2008-06-25 11:20:00,20.28,20.34,20.27,20.31,189200.0,10.9388,10.9712,10.9334,10.955,189200.0
2008-06-25 11:30:00,20.32,20.37,20.31,20.34,176400.0,10.9604,10.9874,10.955,10.9712,176400.0
2008-06-25 11:40:00,20.34,20.35,20.33,20.35,97300.0,10.9712,10.9766,10.9658,10.9766,97300.0
2008-06-25 11:50:00,20.34,20.35,20.31,20.34,338400.0,10.9712,10.9766,10.955,10.9712,338400.0
2008-06-25 12:00:00,20.35,20.35,20.32,20.33,77400.0,10.9766,10.9766,10.9604,10.9658,77400.0
2008-06-25 12:10:00,20.32,20.33,20.31,20.31,70400.0,10.9604,10.9658,10.955,10.955,70400.0
2008-06-25 12:20:00,20.32,20.35,20.31,20.34,144800.0,10.9604,10.9766,10.955,10.9712,144800.0
2008-06-25 12:30:00,20.34,20.35,20.34,20.34,69000.0,10.9712,10.9766,10.9712,10.9712,69000.0
2008-06-25 12:40:00,20.34,20.35,20.33,20.33,99700.0,10.9712,10.9766,10.9658,10.9658,99700.0
2008-06-25 12:50:00,20.34,20.35,20.33,20.34,164200.0,10.9712,10.9766,10.9658,10.9712,164200.0
2008-06-25 13:00:00,20.33,20.35,20.33,20.34,195600.0,10.9658,10.9766,10.9658,10.9712,195600.0
2008-06-25 13:10:00,20.33,20.35,20.33,20.33,86700.0,10.9658,10.9766,10.9658,10.9658,86700.0
2008-06-25 13:20:00,20.33,20.35,20.32,20.35,133400.0,10.9658,10.9766,10.9604,10.9766,133400.0
2008-06-25 13:30:00,20.34,20.35,20.33,20.34,86500.0,10.9712,10.9766,10.9658,10.9712,86500.0
2008-06-25 13:40:00,20.34,20.35,20.33,20.35,155500.0,10.9712,10.9766,10.9658,10.9766,155500.0
2008-06-25 13:50:00,20.35,20.35,20.33,20.34,120100.0,10.9766,10.9766,10.9658,10.9712,120100.0
2008-06-25 14:00:00,20.33,20.4,20.33,20.37,302200.0,10.9658,11.0035,10.9658,10.9874,302200.0
2008-06-25 14:10:00,20.37,20.5,20.33,20.5,781500.0,10.9874,11.0575,10.9658,11.0575,781500.0
2008-06-25 14:20:00,20.48,20.57,20.47,20.49,607900.0,11.0467,11.0952,11.0413,11.0521,607900.0
2008-06-25 14:30:00,20.5,20.6,20.45,20.54,622900.0,11.0575,11.1114,11.0305,11.0791,622900.0
2008-06-25 14:40:00,20.54,20.57,20.45,20.5,614700.0,11.0791,11.0952,11.0305,11.0575,614700.0
2008-06-25 14:50:00,20.51,20.53,20.47,20.49,273000.0,11.0629,11.0737,11.0413,11.0521,273000.0
2008-06-25 15:00:00,20.48,20.57,20.47,20.52,280300.0,11.0467,11.0952,11.0413,11.0683,280300.0
2008-06-25 15:10:00,20.53,20.56,20.46,20.48,315200.0,11.0737,11.0899,11.0359,11.0467,315200.0
2008-06-25 15:20:00,20.47,20.49,20.4,20.44,437200.0,11.0413,11.0521,11.0035,11.0251,437200.0
2008-06-25 15:30:00,20.44,20.45,20.31,20.33,479600.0,11.0251,11.0305,10.955,10.9658,479600.0
2008-06-25 15:40:00,20.32,20.36,20.27,20.27,502300.0,10.9604,10.982,10.9334,10.9334,502300.0
2008-06-25 15:50:00,20.27,20.32,20.27,20.29,583500.0,10.9334,10.9604,10.9334,10.9442,583500.0
2008-06-26 09:30:00,20.2,20.3,19.8,19.84,1002900.0,10.8957,10.9496,10.6799,10.7015,1002900.0
2008-06-26 09:40:00,19.84,20.03,19.83,19.91,490600.0,10.7015,10.804,10.6961,10.7392,490600.0
2008-06-26 09:50:00,19.92,19.97,19.9,19.97,223900.0,10.7446,10.7716,10.7339,10.7716,223900.0
2008-06-26 10:00:00,19.96,20.06,19.9,20.0,319800.0,10.7662,10.8202,10.7339,10.7878,319800.0
2008-06-26 10:10:00,20.0,20.02,19.94,19.96,364900.0,10.7878,10.7986,10.7554,10.7662,364900.0
2008-06-26 10:20:00,19.97,20.11,19.96,20.05,433400.0,10.7716,10.8471,10.7662,10.8148,433400.0
2008-06-26 10:30:00,20.04,20.08,19.94,19.95,259000.0,10.8094,10.8309,10.7554,10.7608,259000.0
2008-06-26 10:40:00,19.95,19.97,19.87,19.95,378700.0,10.7608,10.7716,10.7177,10.7608,378700.0
2008-06-26 10:50:00,19.95,20.0,19.83,19.86,361800.0,10.7608,10.7878,10.6961,10.7123,361800.0
2008-06-26 11:00:00,19.87,19.96,19.86,19.93,170400.0,10.7177,10.7662,10.7123,10.75,170400.0
2008-06-26 11:10:00,19.93,19.95,19.84,19.88,294000.0,10.75,10.7608,10.7015,10.7231,294000.0
2008-06-26 11:20:00,19.88,19.95,19.85,19.9,248400.0,10.7231,10.7608,10.7069,10.7339,248400.0
2008-06-26 11:30:00,19.91,19.96,19.87,19.9,228700.0,10.7392,10.7662,10.7177,10.7339,228700.0
2008-06-26 11:40:00,19.9,19.92,19.89,19.91,137200.0,10.7339,10.7446,10.7285,10.7392,137200.0
2008-06-26 11:50:00,19.91,19.92,19.89,19.9,116300.0,10.7392,10.7446,10.7285,10.7339,116300.0
2008-06-26 12:00:00,19.9,19.91,19.81,19.82,296500.0,10.7339,10.7392,10.6853,10.6907,296500.0
2008-06-26 12:10:00,19.81,19.85,19.8,19.84,202800.0,10.6853,10.7069,10.6799,10.7015,202800.0
2008-06-26 12:20:00,19.84,19.86,19.8,19.8,156000.0,10.7015,10.7123,10.6799,10.6799,156000.0
2008-06-26 12:30:00,19.81,19.81,19.78,19.8,158400.0,10.6853,10.6853,10.6691,10.6799,158400.0
2008-06-26 12:40:00,19.8,19.83,19.79,19.8,187400.0,10.6799,10.6961,10.6745,10.6799,187400.0
2008-06-26 12:50:00,19.8,19.84,19.78,19.79,396500.0,10.6799,10.7015,10.6691,10.6745,396500.0
2008-06-26 13:00:00,19.79,19.83,19.79,19.82,303900.0,10.6745,10.6961,10.6745,10.6907,303900.0
2008-06-26 13:10:00,19.82,19.86,19.82,19.83,158200.0,10.6907,10.7123,10.6907,10.6961,158200.0
2008-06-26 13:20:00,19.84,19.86,19.81,19.84,303300.0,10.7015,10.7123,10.6853,10.7015,303300.0
2008-06-26 13:30:00,19.84,19.91,19.82,19.91,376000.0,10.7015,10.7392,10.6907,10.7392,376000.0
2008-06-26 13:40:00,19.91,19.92,19.88,19.89,218900.0,10.7392,10.7446,10.7231,10.7285,218900.0
2008-06-26 13:50:00,19.9,19.94,19.89,19.93,181400.0,10.7339,10.7554,10.7285,10.75,181400.0
2008-06-26 14:00:00,19.92,19.93,19.88,19.92,276700.0,10.7446,10.75,10.7231,10.7446,276700.0
2008-06-26 14:10:00,19.93,19.93,19.82,19.83,276400.0,10.75,10.75,10.6907,10.6961,276400.0
2008-06-26 14:20:00,19.82,20.04,19.78,19.8,582700.0,10.6907,10.8094,10.6691,10.6799,582700.0
2008-06-26 14:30:00,19.8,19.82,19.77,19.78,210100.0,10.6799,10.6907,10.6637,10.6691,210100.0
2008-06-26 14:40:00,19.78,19.82,19.75,19.76,274200.0,10.6691,10.6907,10.6529,10.6583,274200.0
2008-06-26 14:50:00,19.77,19.78,19.72,19.76,216500.0,10.6637,10.6691,10.6368,10.6583,216500.0
2008-06-26 15:00:00,19.77,19.85,19.76,19.84,471200.0,10.6637,10.7069,10.6583,10.7015,471200.0
2008-06-26 15:10:00,19.83,19.86,19.79,19.8,252800.0,10.6961,10.7123,10.6745,10.6799,252800.0
2008-06-26 15:20:00,19.8,19.86,19.8,19.85,311500.0,10.6799,10.7123,10.6799,10.7069,311500.0
2008-06-26 15:30:00,19.85,19.85,19.75,19.81,553100.0,10.7069,10.7069,10.6529,10.6853,553100.0
2008-06-26 15:40:00,19.8,19.81,19.69,19.72,730100.0,10.6799,10.6853,10.6206,10.6368,730100.0
2008-06-26 15:50:00,19.72,19.73,19.66,19.67,855000.0,10.6368,10.6422,10.6044,10.6098,855000.0
2008-06-27 09:30:00,20.06,20.39,20.0,20.07,1427100.0,10.8202,10.9982,10.7878,10.8256,1427100.0
2008-06-27 09:40:00,20.07,20.13,20.04,20.13,1116000.0,10.8256,10.8579,10.8094,10.8579,1116000.0
2008-06-27 09:50:00,20.12,20.36,20.12,20.35,1638900.0,10.8525,10.982,10.8525,10.9766,1638900.0
2008-06-27 10:00:00,20.34,20.42,20.26,20.32,1099900.0,10.9712,11.0143,10.928,10.9604,1099900.0
2008-06-27 10:10:00,20.32,20.35,20.29,20.29,496100.0,10.9604,10.9766,10.9442,10.9442,496100.0
2008-06-27 10:20:00,20.29,20.36,20.28,20.31,895300.0,10.9442,10.982,10.9388,10.955,895300.0
2008-06-27 10:30:00,20.31,20.36,20.3,20.35,814400.0,10.955,10.982,10.9496,10.9766,814400.0
2008-06-27 10:40:00,20.35,20.38,20.33,20.34,532900.0,10.9766,10.9928,10.9658,10.9712,532900.0
2008-06-27 10:50:00,20.35,20.38,20.32,20.37,414100.0,10.9766,10.9928,10.9604,10.9874,414100.0
2008-06-27 11:00:00,20.37,20.4,20.35,20.36,394900.0,10.9874,11.0035,10.9766,10.982,394900.0
2008-06-27 11:10:00,20.36,20.37,20.32,20.34,507300.0,10.982,10.9874,10.9604,10.9712,507300.0
2008-06-27 11:20:00,20.33,20.38,20.33,20.38,896200.0,10.9658,10.9928,10.9658,10.9928,896200.0
2008-06-27 11:30:00,20.37,20.44,20.37,20.43,313200.0,10.9874,11.0251,10.9874,11.0197,313200.0
2008-06-27 11:40:00,20.44,20.47,20.42,20.46,176400.0,11.0251,11.0413,11.0143,11.0359,176400.0
2008-06-27 11:50:00,20.46,20.47,20.44,20.47,267400.0,11.0359,11.0413,11.0251,11.0413,267400.0
2008-06-27 12:00:00,20.48,20.59,20.47,20.57,660800.0,11.0467,11.106,11.0413,11.0952,660800.0
2008-06-27 12:10:00,20.57,20.6,20.48,20.53,417300.0,11.0952,11.1114,11.0467,11.0737,417300.0
2008-06-27 12:20:00,20.54,20.56,20.5,20.52,222000.0,11.0791,11.0899,11.0575,11.0683,222000.0
2008-06-27 12:30:00,20.51,20.52,20.47,20.5,134800.0,11.0629,11.0683,11.0413,11.0575,134800.0
2008-06-27 12:40:00,20.5,20.51,20.45,20.47,167500.0,11.0575,11.0629,11.0305,11.0413,167500.0
2008-06-27 12:50:00,20.47,20.52,20.47,20.52,157100.0,11.0413,11.0683,11.0413,11.0683,157100.0
2008-06-27 13:00:00,20.52,20.58,20.5,20.53,477300.0,11.0683,11.1006,11.0575,11.0737,477300.0
2008-06-27 13:10:00,20.54,20.59,20.51,20.58,311000.0,11.0791,11.106,11.0629,11.1006,311000.0
2008-06-27 13:20:00,20.58,20.59,20.49,20.51,530800.0,11.1006,11.106,11.0521,11.0629,530800.0
2008-06-27 13:30:00,20.5,20.53,20.43,20.44,373100.0,11.0575,11.0737,11.0197,11.0251,373100.0
2008-06-27 13:40:00,20.45,20.46,20.38,20.4,664100.0,11.0305,11.0359,10.9928,11.0035,664100.0
2008-06-27 13:50:00,20.4,20.41,20.3,20.36,400700.0,11.0035,11.0089,10.9496,10.982,400700.0
2008-06-27 14:00:00,20.36,20.39,20.3,20.31,458000.0,10.982,10.9982,10.9496,10.955,458000.0
2008-06-27 14:10:00,20.3,20.35,20.29,20.3,789900.0,10.9496,10.9766,10.9442,10.9496,789900.0
2008-06-27 14:20:00,20.3,20.37,20.28,20.35,738700.0,10.9496,10.9874,10.9388,10.9766,738700.0
2008-06-27 14:30:00,20.35,20.38,20.32,20.33,392000.0,10.9766,10.9928,10.9604,10.9658,392000.0
2008-06-27 14:40:00,20.33,20.37,20.29,20.37,792700.0,10.9658,10.9874,10.9442,10.9874,792700.0
2008-06-27 14:50:00,20.37,20.38,20.36,20.37,158400.0,10.9874,10.9928,10.982,10.9874,158400.0
2008-06-27 15:00:00,20.36,20.38,20.33,20.36,343700.0,10.982,10.9928,10.9658,10.982,343700.0
2008-06-27 15:10:00,20.36,20.41,20.35,20.35,272200.0,10.982,11.0089,10.9766,10.9766,272200.0
2008-06-27 15:20:00,20.35,20.37,20.34,20.35,303300.0,10.9766,10.9874,10.9712,10.9766,303300.0
2008-06-27 15:30:00,20.35,20.39,20.34,20.37,447100.0,10.9766,10.9982,10.9712,10.9874,447100.0
2008-06-27 15:40:00,20.37,20.4,20.32,20.34,869200.0,10.9874,11.0035,10.9604,10.9712,869200.0
2008-06-27 15:50:00,20.33,20.35,20.26,20.29,1039700.0,10.9658,10.9766,10.928,10.9442,1039700.0
2008-06-30 09:30:00,20.48,20.48,20.15,20.37,453800.0,11.0467,11.0467,10.8687,10.9874,453800.0
2008-06-30 09:40:00,20.38,20.49,20.38,20.46,242400.0,10.9928,11.0521,10.9928,11.0359,242400.0
2008-06-30 09:50:00,20.45,20.52,20.43,20.52,308000.0,11.0305,11.0683,11.0197,11.0683,308000.0
2008-06-30 10:00:00,20.51,20.51,20.37,20.43,262200.0,11.0629,11.0629,10.9874,11.0197,262200.0
2008-06-30 10:10:00,20.43,20.45,20.36,20.44,294200.0,11.0197,11.0305,10.982,11.0251,294200.0
2008-06-30 10:20:00,20.45,20.56,20.44,20.55,272800.0,11.0305,11.0899,11.0251,11.0845,272800.0
2008-06-30 10:30:00,20.55,20.58,20.47,20.57,380900.0,11.0845,11.1006,11.0413,11.0952,380900.0
2008-06-30 10:40:00,20.56,20.6,20.52,20.57,374800.0,11.0899,11.1114,11.0683,11.0952,374800.0
2008-06-30 10:50:00,20.57,20.65,20.56,20.61,254700.0,11.0952,11.1384,11.0899,11.1168,254700.0
2008-06-30 11:00:00,20.62,20.66,20.62,20.64,322300.0,11.1222,11.1438,11.1222,11.133,322300.0
2008-06-30 11:10:00,20.64,20.69,20.64,20.68,382700.0,11.133,11.16,11.133,11.1546,382700.0
2008-06-30 11:20:00,20.69,20.75,20.59,20.75,367400.0,11.16,11.1923,11.106,11.1923,367400.0
2008-06-30 11:30:00,20.75,20.8,20.74,20.76,357400.0,11.1923,11.2193,11.1869,11.1977,357400.0
2008-06-30 11:40:00,20.76,20.8,20.75,20.79,345900.0,11.1977,11.2193,11.1923,11.2139,345900.0
2008-06-30 11:50:00,20.78,20.83,20.78,20.79,275100.0,11.2085,11.2355,11.2085,11.2139,275100.0
2008-06-30 12:00:00,20.8,20.8,20.72,20.78,261900.0,11.2193,11.2193,11.1762,11.2085,261900.0
2008-06-30 12:10:00,20.79,20.84,20.76,20.79,317100.0,11.2139,11.2409,11.1977,11.2139,317100.0
2008-06-30 12:20:00,20.8,20.8,20.69,20.75,253300.0,11.2193,11.2193,11.16,11.1923,253300.0
2008-06-30 12:30:00,20.74,20.75,20.62,20.62,200300.0,11.1869,11.1923,11.1222,11.1222,200300.0
2008-06-30 12:40:00,20.62,20.69,20.6,20.69,166700.0,11.1222,11.16,11.1114,11.16,166700.0
2008-06-30 12:50:00,20.69,20.72,20.64,20.65,114300.0,11.16,11.1762,11.133,11.1384,114300.0
2008-06-30 13:00:00,20.66,20.66,20.63,20.64,206200.0,11.1438,11.1438,11.1276,11.133,206200.0
2008-06-30 13:10:00,20.64,20.67,20.63,20.64,206400.0,11.133,11.1492,11.1276,11.133,206400.0
2008-06-30 13:20:00,20.64,20.65,20.61,20.63,289600.0,11.133,11.1384,11.1168,11.1276,289600.0
2008-06-30 13:30:00,20.62,20.69,20.62,20.67,193700.0,11.1222,11.16,11.1222,11.1492,193700.0
2008-06-30 13:40:00,20.67,20.68,20.59,20.61,232200.0,11.1492,11.1546,11.106,11.1168,232200.0
2008-06-30 13:50:00,20.61,20.61,20.57,20.59,157900.0,11.1168,11.1168,11.0952,11.106,157900.0
2008-06-30 14:00:00,20.58,20.62,20.57,20.57,361500.0,11.1006,11.1222,11.0952,11.0952,361500.0
2008-06-30 14:10:00,20.58,20.58,20.5,20.5,310600.0,11.1006,11.1006,11.0575,11.0575,310600.0
2008-06-30 14:20:00,20.5,20.56,20.5,20.56,333000.0,11.0575,11.0899,11.0575,11.0899,333000.0
2008-06-30 14:30:00,20.56,20.56,20.47,20.47,286900.0,11.0899,11.0899,11.0413,11.0413,286900.0
2008-06-30 14:40:00,20.47,20.54,20.45,20.53,599900.0,11.0413,11.0791,11.0305,11.0737,599900.0
2008-06-30 14:50:00,20.54,20.57,20.53,20.54,281500.0,11.0791,11.0952,11.0737,11.0791,281500.0
2008-06-30 15:00:00,20.54,20.59,20.54,20.56,318800.0,11.0791,11.106,11.0791,11.0899,318800.0
2008-06-30 15:10:00,20.56,20.61,20.55,20.59,438400.0,11.0899,11.1168,11.0845,11.106,438400.0
2008-06-30 15:20:00,20.6,20.66,20.59,20.65,945900.0,11.1114,11.1438,11.106,11.1384,945900.0
2008-06-30 15:30:00,20.65,20.66,20.59,20.63,585800.0,11.1384,11.1438,11.106,11.1276,585800.0
2008-06-30 15:40:00,20.63,20.63,20.55,20.61,929400.0,11.1276,11.1276,11.0845,11.1168,929400.0
2008-06-30 15:50:00,20.61,20.62,20.51,20.53,1085600.0,11.1168,11.1222,11.0629,11.0737,1085600.0
2008-07-01 09:30:00,20.34,20.49,20.3,20.41,446500.0,10.9712,11.0521,10.9496,11.0089,446500.0
2008-07-01 09:40:00,20.41,20.57,20.34,20.56,419400.0,11.0089,11.0952,10.9712,11.0899,419400.0
2008-07-01 09:50:00,20.56,20.63,20.55,20.61,268300.0,11.0899,11.1276,11.0845,11.1168,268300.0
2008-07-01 10:00:00,20.6,20.81,20.6,20.75,858700.0,11.1114,11.2247,11.1114,11.1923,858700.0
2008-07-01 10:10:00,20.75,20.78,20.69,20.75,365300.0,11.1923,11.2085,11.16,11.1923,365300.0
2008-07-01 10:20:00,20.75,20.91,20.74,20.85,594100.0,11.1923,11.2786,11.1869,11.2463,594100.0
2008-07-01 10:30:00,20.85,20.92,20.81,20.92,583600.0,11.2463,11.284,11.2247,11.284,583600.0
2008-07-01 10:40:00,20.92,20.97,20.89,20.97,686300.0,11.284,11.311,11.2679,11.311,686300.0
2008-07-01 10:50:00,20.97,21.0,20.94,21.0,743900.0,11.311,11.3272,11.2948,11.3272,743900.0
2008-07-01 11:00:00,21.0,21.05,20.99,21.0,609400.0,11.3272,11.3542,11.3218,11.3272,609400.0
2008-07-01 11:10:00,21.01,21.04,20.99,21.01,451200.0,11.3326,11.3488,11.3218,11.3326,451200.0
2008-07-01 11:20:00,21.01,21.02,20.95,20.97,366000.0,11.3326,11.338,11.3002,11.311,366000.0
2008-07-01 11:30:00,20.97,21.05,20.89,20.9,361500.0,11.311,11.3542,11.2679,11.2732,361500.0
2008-07-01 11:40:00,20.91,20.95,20.88,20.9,480700.0,11.2786,11.3002,11.2625,11.2732,480700.0
2008-07-01 11:50:00,20.91,20.91,20.84,20.84,176900.0,11.2786,11.2786,11.2409,11.2409,176900.0
2008-07-01 12:00:00,20.85,20.91,20.8,20.81,384300.0,11.2463,11.2786,11.2193,11.2247,384300.0
2008-07-01 12:10:00,20.8,20.81,20.68,20.71,553600.0,11.2193,11.2247,11.1546,11.1708,553600.0
2008-07-01 12:20:00,20.72,20.72,20.63,20.66,283000.0,11.1762,11.1762,11.1276,11.1438,283000.0
2008-07-01 12:30:00,20.67,20.7,20.66,20.69,107500.0,11.1492,11.1654,11.1438,11.16,107500.0
2008-07-01 12:40:00,20.7,20.7,20.66,20.7,183700.0,11.1654,11.1654,11.1438,11.1654,183700.0
2008-07-01 12:50:00,20.7,20.76,20.69,20.72,236800.0,11.1654,11.1977,11.16,11.1762,236800.0
2008-07-01 13:00:00,20.72,20.74,20.71,20.72,153200.0,11.1762,11.1869,11.1708,11.1762,153200.0
2008-07-01 13:10:00,20.73,20.73,20.66,20.67,274200.0,11.1815,11.1815,11.1438,11.1492,274200.0
2008-07-01 13:20:00,20.68,20.72,20.65,20.72,195400.0,11.1546,11.1762,11.1384,11.1762,195400.0
2008-07-01 13:30:00,20.71,20.72,20.6,20.62,194300.0,11.1708,11.1762,11.1114,11.1222,194300.0
2008-07-01 13:40:00,20.63,20.66,20.6,20.65,289500.0,11.1276,11.1438,11.1114,11.1384,289500.0
2008-07-01 13:50:00,20.66,20.72,20.65,20.67,544500.0,11.1438,11.1762,11.1384,11.1492,544500.0
2008-07-01 14:00:00,20.66,20.75,20.66,20.7,575400.0,11.1438,11.1923,11.1438,11.1654,575400.0
2008-07-01 14:10:00,20.7,20.8,20.7,20.77,379900.0,11.1654,11.2193,11.1654,11.2031,379900.0
2008-07-01 14:20:00,20.78,20.8,20.7,20.7,281100.0,11.2085,11.2193,11.1654,11.1654,281100.0
2008-07-01 14:30:00,20.7,20.74,20.7,20.72,396200.0,11.1654,11.1869,11.1654,11.1762,396200.0
2008-07-01 14:40:00,20.73,20.8,20.73,20.74,327600.0,11.1815,11.2193,11.1815,11.1869,327600.0
2008-07-01 14:50:00,20.74,20.75,20.7,20.72,285700.0,11.1869,11.1923,11.1654,11.1762,285700.0
2008-07-01 15:00:00,20.71,20.74,20.7,20.71,413100.0,11.1708,11.1869,11.1654,11.1708,413100.0
2008-07-01 15:10:00,20.71,20.73,20.69,20.71,278600.0,11.1708,11.1815,11.16,11.1708,278600.0
2008-07-01 15:20:00,20.71,20.75,20.38,20.72,415700.0,11.1708,11.1923,10.9928,11.1762,415700.0
2008-07-01 15:30:00,20.71,20.77,20.71,20.76,421600.0,11.1708,11.2031,11.1708,11.1977,421600.0
2008-07-01 15:40:00,20.76,20.76,20.71,20.75,530300.0,11.1977,11.1977,11.1708,11.1923,530300.0
2008-07-01 15:50:00,20.75,20.83,20.74,20.82,721500.0,11.1923,11.2355,11.1869,11.2301,721500.0
2008-07-02 09:30:00,20.7,20.82,20.67,20.69,702700.0,11.3335,11.3992,11.317,11.328,702700.0
2008-07-02 09:40:00,20.67,20.73,20.6,20.71,245200.0,11.317,11.3499,11.2787,11.3389,245200.0
2008-07-02 09:50:00,20.72,20.84,20.71,20.8,427600.0,11.3444,11.4101,11.3389,11.3882,427600.0
2008-07-02 10:00:00,20.8,20.85,20.76,20.85,326500.0,11.3882,11.4156,11.3663,11.4156,326500.0
2008-07-02 10:10:00,20.84,20.85,20.81,20.83,252200.0,11.4101,11.4156,11.3937,11.4046,252200.0
2008-07-02 10:20:00,20.83,20.84,20.76,20.83,213600.0,11.4046,11.4101,11.3663,11.4046,213600.0
2008-07-02 10:30:00,20.84,20.89,20.7,20.82,469200.0,11.4101,11.4375,11.3335,11.3992,469200.0
2008-07-02 10:40:00,20.81,20.9,20.81,20.89,277200.0,11.3937,11.443,11.3937,11.4375,277200.0
2008-07-02 10:50:00,20.89,20.96,20.87,20.94,585700.0,11.4375,11.4758,11.4265,11.4649,585700.0
2008-07-02 11:00:00,20.93,20.94,20.83,20.87,394100.0,11.4594,11.4649,11.4046,11.4265,394100.0
2008-07-02 11:10:00,20.87,20.88,20.84,20.88,222400.0,11.4265,11.432,11.4101,11.432,222400.0
2008-07-02 11:20:00,20.88,20.9,20.8,20.81,189500.0,11.432,11.443,11.3882,11.3937,189500.0
2008-07-02 11:30:00,20.81,20.91,20.77,20.87,418300.0,11.3937,11.4484,11.3718,11.4265,418300.0
2008-07-02 11:40:00,20.87,20.9,20.84,20.86,266200.0,11.4265,11.443,11.4101,11.4211,266200.0
2008-07-02 11:50:00,20.86,20.87,20.82,20.86,194900.0,11.4211,11.4265,11.3992,11.4211,194900.0
2008-07-02 12:00:00,20.86,20.89,20.86,20.88,134700.0,11.4211,11.4375,11.4211,11.432,134700.0
2008-07-02 12:10:00,20.88,20.9,20.84,20.86,146800.0,11.432,11.443,11.4101,11.4211,146800.0
2008-07-02 12:20:00,20.86,20.88,20.81,20.84,502100.0,11.4211,11.432,11.3937,11.4101,502100.0
2008-07-02 12:30:00,20.84,20.9,20.84,20.88,134400.0,11.4101,11.443,11.4101,11.432,134400.0
2008-07-02 12:40:00,20.89,20.89,20.86,20.86,182100.0,11.4375,11.4375,11.4211,11.4211,182100.0
2008-07-02 12:50:00,20.87,20.9,20.86,20.9,145600.0,11.4265,11.443,11.4211,11.443,145600.0
2008-07-02 13:00:00,20.9,20.9,20.82,20.83,174200.0,11.443,11.443,11.3992,11.4046,174200.0
2008-07-02 13:10:00,20.84,20.84,20.78,20.81,318700.0,11.4101,11.4101,11.3773,11.3937,318700.0
2008-07-02 13:20:00,20.81,20.81,20.78,20.81,170600.0,11.3937,11.3937,11.3773,11.3937,170600.0
2008-07-02 13:30:00,20.8,20.81,20.8,20.81,123500.0,11.3882,11.3937,11.3882,11.3937,123500.0
2008-07-02 13:40:00,20.81,20.81,20.75,20.79,194600.0,11.3937,11.3937,11.3608,11.3827,194600.0
2008-07-02 13:50:00,20.8,20.84,20.76,20.83,439500.0,11.3882,11.4101,11.3663,11.4046,439500.0
2008-07-02 14:00:00,20.83,20.85,20.8,20.81,240200.0,11.4046,11.4156,11.3882,11.3937,240200.0
2008-07-02 14:10:00,20.82,20.84,20.81,20.83,173800.0,11.3992,11.4101,11.3937,11.4046,173800.0
2008-07-02 14:20:00,20.82,20.83,20.72,20.72,261800.0,11.3992,11.4046,11.3444,11.3444,261800.0
2008-07-02 14:30:00,20.72,20.75,20.69,20.7,296200.0,11.3444,11.3608,11.328,11.3335,296200.0
2008-07-02 14:40:00,20.69,20.73,20.69,20.72,246600.0,11.328,11.3499,11.328,11.3444,246600.0
2008-07-02 14:50:00,20.72,20.74,20.67,20.7,311900.0,11.3444,11.3554,11.317,11.3335,311900.0
2008-07-02 15:00:00,20.7,20.71,20.66,20.66,269800.0,11.3335,11.3389,11.3116,11.3116,269800.0
2008-07-02 15:10:00,20.66,20.73,20.66,20.67,364500.0,11.3116,11.3499,11.3116,11.317,364500.0
2008-07-02 15:20:00,20.68,20.71,20.64,20.65,404000.0,11.3225,11.3389,11.3006,11.3061,404000.0
2008-07-02 15:30:00,20.64,20.65,20.57,20.59,884100.0,11.3006,11.3061,11.2623,11.2732,884100.0
2008-07-02 15:40:00,20.59,20.61,20.56,20.59,664300.0,11.2732,11.2842,11.2568,11.2732,664300.0
2008-07-02 15:50:00,20.59,20.63,20.55,20.56,879000.0,11.2732,11.2951,11.2513,11.2568,879000.0
2008-07-03 09:30:00,20.71,20.9,20.64,20.82,402400.0,11.3389,11.443,11.3006,11.3992,402400.0
2008-07-03 09:40:00,20.82,20.93,20.72,20.8,485800.0,11.3992,11.4594,11.3444,11.3882,485800.0
2008-07-03 09:50:00,20.8,20.85,20.73,20.79,318000.0,11.3882,11.4156,11.3499,11.3827,318000.0
2008-07-03 10:00:00,20.79,20.88,20.67,20.73,359500.0,11.3827,11.432,11.317,11.3499,359500.0
2008-07-03 10:10:00,20.73,20.86,20.71,20.85,336000.0,11.3499,11.4211,11.3389,11.4156,336000.0
2008-07-03 10:20:00,20.84,20.84,20.77,20.79,268000.0,11.4101,11.4101,11.3718,11.3827,268000.0
2008-07-03 10:30:00,20.79,20.82,20.71,20.72,209100.0,11.3827,11.3992,11.3389,11.3444,209100.0
2008-07-03 10:40:00,20.72,20.74,20.68,20.69,180300.0,11.3444,11.3554,11.3225,11.328,180300.0
2008-07-03 10:50:00,20.69,20.71,20.58,20.59,227200.0,11.328,11.3389,11.2678,11.2732,227200.0
2008-07-03 11:00:00,20.6,20.68,20.58,20.65,315900.0,11.2787,11.3225,11.2678,11.3061,315900.0
2008-07-03 11:10:00,20.64,20.74,20.63,20.72,231400.0,11.3006,11.3554,11.2951,11.3444,231400.0
2008-07-03 11:20:00,20.73,20.74,20.67,20.74,245500.0,11.3499,11.3554,11.317,11.3554,245500.0
2008-07-03 11:30:00,20.74,20.81,20.69,20.81,277900.0,11.3554,11.3937,11.328,11.3937,277900.0
2008-07-03 11:40:00,20.81,20.87,20.79,20.86,479500.0,11.3937,11.4265,11.3827,11.4211,479500.0
2008-07-03 11:50:00,20.87,20.87,20.77,20.84,308500.0,11.4265,11.4265,11.3718,11.4101,308500.0
2008-07-03 12:00:00,20.83,20.86,20.75,20.76,179600.0,11.4046,11.4211,11.3608,11.3663,179600.0
2008-07-03 12:10:00,20.76,20.79,20.74,20.74,139800.0,11.3663,11.3827,11.3554,11.3554,139800.0
2008-07-03 12:20:00,20.75,20.75,20.69,20.71,170700.0,11.3608,11.3608,11.328,11.3389,170700.0
2008-07-03 12:30:00,20.72,20.81,20.7,20.75,373800.0,11.3444,11.3937,11.3335,11.3608,373800.0
2008-07-03 12:40:00,20.75,20.81,20.7,20.79,308100.0,11.3608,11.3937,11.3335,11.3827,308100.0
2008-07-03 12:50:00,20.79,20.81,20.72,20.77,381900.0,11.3827,11.3937,11.3444,11.3718,381900.0
2008-07-07 09:30:00,20.83,20.96,20.65,20.83,345400.0,11.4046,11.4758,11.3061,11.4046,345400.0
2008-07-07 09:40:00,20.83,20.87,20.74,20.76,278800.0,11.4046,11.4265,11.3554,11.3663,278800.0
2008-07-07 09:50:00,20.76,20.83,20.75,20.83,237800.0,11.3663,11.4046,11.3608,11.4046,237800.0
2008-07-07 10:00:00,20.83,20.88,20.78,20.8,406600.0,11.4046,11.432,11.3773,11.3882,406600.0
2008-07-07 10:10:00,20.8,20.81,20.72,20.73,208900.0,11.3882,11.3937,11.3444,11.3499,208900.0
2008-07-07 10:20:00,20.72,20.76,20.7,20.74,250400.0,11.3444,11.3663,11.3335,11.3554,250400.0
2008-07-07 10:30:00,20.74,20.77,20.72,20.74,210200.0,11.3554,11.3718,11.3444,11.3554,210200.0
2008-07-07 10:40:00,20.75,20.81,20.7,20.78,182200.0,11.3608,11.3937,11.3335,11.3773,182200.0
2008-07-07 10:50:00,20.78,20.79,20.75,20.78,88400.0,11.3773,11.3827,11.3608,11.3773,88400.0
2008-07-07 11:00:00,20.78,20.84,20.76,20.79,249500.0,11.3773,11.4101,11.3663,11.3827,249500.0
2008-07-07 11:10:00,20.79,20.88,20.78,20.88,176100.0,11.3827,11.432,11.3773,11.432,176100.0
2008-07-07 11:20:00,20.88,20.9,20.84,20.87,279400.0,11.432,11.443,11.4101,11.4265,279400.0
2008-07-07 11:30:00,20.88,20.89,20.78,20.79,194900.0,11.432,11.4375,11.3773,11.3827,194900.0
2008-07-07 11:40:00,20.79,20.8,20.74,20.75,263000.0,11.3827,11.3882,11.3554,11.3608,263000.0
2008-07-07 11:50:00,20.74,20.81,20.74,20.79,198600.0,11.3554,11.3937,11.3554,11.3827,198600.0
2008-07-07 12:00:00,20.8,20.83,20.78,20.8,226900.0,11.3882,11.4046,11.3773,11.3882,226900.0
2008-07-07 12:10:00,20.81,20.86,20.8,20.8,237900.0,11.3937,11.4211,11.3882,11.3882,237900.0
2008-07-07 12:20:00,20.8,20.81,20.67,20.68,306600.0,11.3882,11.3937,11.317,11.3225,306600.0
2008-07-07 12:30:00,20.67,20.74,20.65,20.74,252600.0,11.317,11.3554,11.3061,11.3554,252600.0
2008-07-07 12:40:00,20.74,20.77,20.68,20.69,164200.0,11.3554,11.3718,11.3225,11.328,164200.0
2008-07-07 12:50:00,20.69,20.75,20.58,20.6,308800.0,11.328,11.3608,11.2678,11.2787,308800.0
2008-07-07 13:00:00,20.62,20.63,20.52,20.57,283200.0,11.2897,11.2951,11.2349,11.2623,283200.0
2008-07-07 13:10:00,20.58,20.61,20.57,20.6,222500.0,11.2678,11.2842,11.2623,11.2787,222500.0
2008-07-07 13:20:00,20.6,20.61,20.56,20.56,181400.0,11.2787,11.2842,11.2568,11.2568,181400.0
2008-07-07 13:30:00,20.57,20.57,20.49,20.49,163800.0,11.2623,11.2623,11.2185,11.2185,163800.0
2008-07-07 13:40:00,20.5,20.53,20.45,20.46,537200.0,11.224,11.2404,11.1966,11.2021,537200.0
2008-07-07 13:50:00,20.46,20.48,20.39,20.39,328300.0,11.2021,11.213,11.1637,11.1637,328300.0
2008-07-07 14:00:00,20.39,20.43,20.32,20.33,360100.0,11.1637,11.1856,11.1254,11.1309,360100.0
2008-07-07 14:10:00,20.32,20.39,20.29,20.36,383800.0,11.1254,11.1637,11.109,11.1473,383800.0
2008-07-07 14:20:00,20.36,20.42,20.35,20.4,371200.0,11.1473,11.1802,11.1418,11.1692,371200.0
2008-07-07 14:30:00,20.4,20.43,20.38,20.42,263900.0,11.1692,11.1856,11.1583,11.1802,263900.0
2008-07-07 14:40:00,20.43,20.44,20.41,20.42,311900.0,11.1856,11.1911,11.1747,11.1802,311900.0
2008-07-07 14:50:00,20.41,20.5,20.41,20.5,580300.0,11.1747,11.224,11.1747,11.224,580300.0
2008-07-07 15:00:00,20.51,20.55,20.45,20.5,463300.0,11.2294,11.2513,11.1966,11.224,463300.0
2008-07-07 15:10:00,20.5,20.53,20.46,20.51,386200.0,11.224,11.2404,11.2021,11.2294,386200.0
2008-07-07 15:20:00,20.51,20.59,20.49,20.59,637100.0,11.2294,11.2732,11.2185,11.2732,637100.0
2008-07-07 15:30:00,20.59,20.69,20.56,20.69,521800.0,11.2732,11.328,11.2568,11.328,521800.0
2008-07-07 15:40:00,20.69,20.72,20.64,20.66,424300.0,11.328,11.3444,11.3006,11.3116,424300.0
2008-07-07 15:50:00,20.67,20.69,20.56,20.58,872500.0,11.317,11.328,11.2568,11.2678,872500.0
2008-07-08 09:30:00,20.46,20.74,20.31,20.69,383300.0,11.2021,11.3554,11.1199,11.328,383300.0
2008-07-08 09:40:00,20.69,20.75,20.69,20.7,353900.0,11.328,11.3608,11.328,11.3335,353900.0
2008-07-08 09:50:00,20.69,20.9,20.69,20.87,460500.0,11.328,11.443,11.328,11.4265,460500.0
2008-07-08 10:00:00,20.87,21.0,20.82,21.0,638600.0,11.4265,11.4977,11.3992,11.4977,638600.0
2008-07-08 10:10:00,21.0,21.05,20.95,21.0,500300.0,11.4977,11.5251,11.4703,11.4977,500300.0
2008-07-08 10:20:00,21.0,21.19,21.0,21.17,686800.0,11.4977,11.6018,11.4977,11.5908,686800.0
2008-07-08 10:30:00,21.16,21.19,21.08,21.12,615800.0,11.5853,11.6018,11.5415,11.5634,615800.0
2008-07-08 10:40:00,21.12,21.22,21.1,21.22,483300.0,11.5634,11.6182,11.5525,11.6182,483300.0
2008-07-08 10:50:00,21.22,21.25,21.17,21.2,403300.0,11.6182,11.6346,11.5908,11.6072,403300.0
2008-07-08 11:00:00,21.2,21.22,21.15,21.22,526100.0,11.6072,11.6182,11.5799,11.6182,526100.0
2008-07-08 11:10:00,21.22,21.38,21.2,21.34,519600.0,11.6182,11.7058,11.6072,11.6839,519600.0
2008-07-08 11:20:00,21.33,21.46,21.3,21.45,464400.0,11.6784,11.7496,11.662,11.7441,464400.0
2008-07-08 11:30:00,21.44,21.45,21.34,21.34,285400.0,11.7386,11.7441,11.6839,11.6839,285400.0
2008-07-08 11:40:00,21.34,21.44,21.33,21.43,319500.0,11.6839,11.7386,11.6784,11.7332,319500.0
2008-07-08 11:50:00,21.42,21.46,21.37,21.44,382300.0,11.7277,11.7496,11.7003,11.7386,382300.0
2008-07-08 12:00:00,21.44,21.44,21.37,21.4,350900.0,11.7386,11.7386,11.7003,11.7167,350900.0
2008-07-08 12:10:00,21.39,21.44,21.34,21.39,251800.0,11.7113,11.7386,11.6839,11.7113,251800.0
2008-07-08 12:20:00,21.39,21.48,21.38,21.46,323600.0,11.7113,11.7605,11.7058,11.7496,323600.0
2008-07-08 12:30:00,21.46,21.52,21.43,21.46,418000.0,11.7496,11.7824,11.7332,11.7496,418000.0
2008-07-08 12:40:00,21.45,21.49,21.36,21.36,148800.0,11.7441,11.766,11.6948,11.6948,148800.0
2008-07-08 12:50:00,21.36,21.46,21.36,21.43,187300.0,11.6948,11.7496,11.6948,11.7332,187300.0
2008-07-08 13:00:00,21.42,21.51,21.42,21.51,269300.0,11.7277,11.777,11.7277,11.777,269300.0
2008-07-08 13:10:00,21.51,21.51,21.38,21.41,305500.0,11.777,11.777,11.7058,11.7222,305500.0
2008-07-08 13:20:00,21.4,21.43,21.39,21.43,171500.0,11.7167,11.7332,11.7113,11.7332,171500.0
2008-07-08 13:30:00,21.42,21.45,21.41,21.42,349700.0,11.7277,11.7441,11.7222,11.7277,349700.0
2008-07-08 13:40:00,21.42,21.45,21.36,21.41,503600.0,11.7277,11.7441,11.6948,11.7222,503600.0
2008-07-08 13:50:00,21.4,21.41,21.36,21.38,149500.0,11.7167,11.7222,11.6948,11.7058,149500.0
2008-07-08 14:00:00,21.37,21.39,21.36,21.38,187300.0,11.7003,11.7113,11.6948,11.7058,187300.0
2008-07-08 14:10:00,21.38,21.42,21.38,21.41,241900.0,11.7058,11.7277,11.7058,11.7222,241900.0
2008-07-08 14:20:00,21.41,21.46,21.4,21.45,293000.0,11.7222,11.7496,11.7167,11.7441,293000.0
2008-07-08 14:30:00,21.45,21.5,21.43,21.48,510000.0,11.7441,11.7715,11.7332,11.7605,510000.0
2008-07-08 14:40:00,21.48,21.5,21.45,21.49,353200.0,11.7605,11.7715,11.7441,11.766,353200.0
2008-07-08 14:50:00,21.49,21.5,21.42,21.5,453300.0,11.766,11.7715,11.7277,11.7715,453300.0
2008-07-08 15:00:00,21.5,21.55,21.4,21.54,796900.0,11.7715,11.7989,11.7167,11.7934,796900.0
2008-07-08 15:10:00,21.55,21.59,21.54,21.57,699300.0,11.7989,11.8208,11.7934,11.8098,699300.0
2008-07-08 15:20:00,21.57,21.6,21.53,21.59,836400.0,11.8098,11.8262,11.7879,11.8208,836400.0
2008-07-08 15:30:00,21.58,21.59,21.52,21.58,571000.0,11.8153,11.8208,11.7824,11.8153,571000.0
2008-07-08 15:40:00,21.57,21.67,21.56,21.64,956200.0,11.8098,11.8646,11.8043,11.8481,956200.0
2008-07-08 15:50:00,21.64,21.65,21.61,21.61,822100.0,11.8481,11.8536,11.8317,11.8317,822100.0
2008-07-09 09:30:00,21.98,22.17,21.75,21.76,850200.0,12.0343,12.1383,11.9084,11.9138,850200.0
2008-07-09 09:40:00,21.76,21.83,21.7,21.77,375700.0,11.9138,11.9522,11.881,11.9193,375700.0
2008-07-09 09:50:00,21.77,21.8,21.7,21.78,436200.0,11.9193,11.9357,11.881,11.9248,436200.0
2008-07-09 10:00:00,21.78,21.78,21.69,21.75,466500.0,11.9248,11.9248,11.8755,11.9084,466500.0
2008-07-09 10:10:00,21.75,21.91,21.75,21.91,301000.0,11.9084,11.996,11.9084,11.996,301000.0
2008-07-09 10:20:00,21.91,21.93,21.83,21.87,420500.0,11.996,12.0069,11.9522,11.9741,420500.0
2008-07-09 10:30:00,21.87,21.91,21.78,21.78,566900.0,11.9741,11.996,11.9248,11.9248,566900.0
2008-07-09 10:40:00,21.78,21.92,21.76,21.83,554200.0,11.9248,12.0014,11.9138,11.9522,554200.0
2008-07-09 10:50:00,21.83,22.0,21.82,21.97,640100.0,11.9522,12.0452,11.9467,12.0288,640100.0
2008-07-09 11:00:00,21.98,22.1,21.92,22.08,662600.0,12.0343,12.1,12.0014,12.089,662600.0
2008-07-09 11:10:00,22.07,22.11,21.96,22.04,465800.0,12.0836,12.1055,12.0233,12.0671,465800.0
2008-07-09 11:20:00,22.04,22.08,21.99,22.07,303900.0,12.0671,12.089,12.0398,12.0836,303900.0
2008-07-09 11:30:00,22.08,22.08,21.97,22.0,289600.0,12.089,12.089,12.0288,12.0452,289600.0
2008-07-09 11:40:00,22.0,22.0,21.89,21.9,555400.0,12.0452,12.0452,11.985,11.9905,555400.0
2008-07-09 11:50:00,21.9,21.99,21.88,21.97,330700.0,11.9905,12.0398,11.9795,12.0288,330700.0
2008-07-09 12:00:00,21.97,22.0,21.93,21.95,174700.0,12.0288,12.0452,12.0069,12.0179,174700.0
2008-07-09 12:10:00,21.95,22.0,21.91,22.0,238300.0,12.0179,12.0452,11.996,12.0452,238300.0
2008-07-09 12:20:00,21.99,22.02,21.97,21.97,305100.0,12.0398,12.0562,12.0288,12.0288,305100.0
2008-07-09 12:30:00,21.97,21.97,21.91,21.92,189400.0,12.0288,12.0288,11.996,12.0014,189400.0
2008-07-09 12:40:00,21.92,21.92,21.81,21.86,271800.0,12.0014,12.0014,11.9412,11.9686,271800.0
2008-07-09 12:50:00,21.86,21.89,21.84,21.87,131900.0,11.9686,11.985,11.9576,11.9741,131900.0
2008-07-09 13:00:00,21.87,21.87,21.76,21.76,209200.0,11.9741,11.9741,11.9138,11.9138,209200.0
2008-07-09 13:10:00,21.77,21.81,21.76,21.8,188700.0,11.9193,11.9412,11.9138,11.9357,188700.0
2008-07-09 13:20:00,21.8,21.8,21.76,21.77,282500.0,11.9357,11.9357,11.9138,11.9193,282500.0
2008-07-09 13:30:00,21.77,21.81,21.76,21.77,290800.0,11.9193,11.9412,11.9138,11.9193,290800.0
2008-07-09 13:40:00,21.78,21.82,21.77,21.8,133300.0,11.9248,11.9467,11.9193,11.9357,133300.0
2008-07-09 13:50:00,21.8,21.8,21.75,21.78,145000.0,11.9357,11.9357,11.9084,11.9248,145000.0
2008-07-09 14:00:00,21.77,21.78,21.7,21.71,329100.0,11.9193,11.9248,11.881,11.8865,329100.0
2008-07-09 14:10:00,21.72,21.73,21.66,21.66,318200.0,11.8919,11.8974,11.8591,11.8591,318200.0
2008-07-09 14:20:00,21.66,21.73,21.65,21.73,210700.0,11.8591,11.8974,11.8536,11.8974,210700.0
2008-07-09 14:30:00,21.72,21.74,21.71,21.72,143200.0,11.8919,11.9029,11.8865,11.8919,143200.0
2008-07-09 14:40:00,21.72,21.72,21.67,21.68,191500.0,11.8919,11.8919,11.8646,11.87,191500.0
2008-07-09 14:50:00,21.68,21.68,21.61,21.65,202600.0,11.87,11.87,11.8317,11.8536,202600.0
2008-07-09 15:00:00,21.65,21.66,21.53,21.54,370300.0,11.8536,11.8591,11.7879,11.7934,370300.0
2008-07-09 15:10:00,21.54,21.58,21.53,21.54,322200.0,11.7934,11.8153,11.7879,11.7934,322200.0
2008-07-09 15:20:00,21.54,21.7,21.54,21.7,338100.0,11.7934,11.881,11.7934,11.881,338100.0
2008-07-09 15:30:00,21.7,21.7,21.64,21.64,269400.0,11.881,11.881,11.8481,11.8481,269400.0
2008-07-09 15:40:00,21.65,21.66,21.56,21.57,702900.0,11.8536,11.8591,11.8043,11.8098,702900.0
2008-07-09 15:50:00,21.57,21.62,21.53,21.54,1034700.0,11.8098,11.8372,11.7879,11.7934,1034700.0
2008-07-10 09:30:00,21.6,21.84,21.6,21.74,843900.0,11.8262,11.9576,11.8262,11.9029,843900.0
2008-07-10 09:40:00,21.73,21.86,21.72,21.77,541000.0,11.8974,11.9686,11.8919,11.9193,541000.0
2008-07-10 09:50:00,21.77,21.82,21.69,21.71,481100.0,11.9193,11.9467,11.8755,11.8865,481100.0
2008-07-10 10:00:00,21.71,21.75,21.61,21.64,540700.0,11.8865,11.9084,11.8317,11.8481,540700.0
2008-07-10 10:10:00,21.64,21.66,21.38,21.44,1524500.0,11.8481,11.8591,11.7058,11.7386,1524500.0
2008-07-10 10:20:00,21.44,21.46,21.31,21.33,628100.0,11.7386,11.7496,11.6675,11.6784,628100.0
2008-07-10 10:30:00,21.33,21.36,21.29,21.31,802500.0,11.6784,11.6948,11.6565,11.6675,802500.0
2008-07-10 10:40:00,21.31,21.34,21.2,21.21,437900.0,11.6675,11.6839,11.6072,11.6127,437900.0
2008-07-10 10:50:00,21.21,21.23,21.09,21.09,438100.0,11.6127,11.6237,11.547,11.547,438100.0
2008-07-10 11:00:00,21.09,21.16,20.97,21.1,1184000.0,11.547,11.5853,11.4813,11.5525,1184000.0
2008-07-10 11:10:00,21.09,21.2,21.04,21.07,523900.0,11.547,11.6072,11.5196,11.536,523900.0
2008-07-10 11:20:00,21.07,21.08,20.98,21.0,355700.0,11.536,11.5415,11.4868,11.4977,355700.0
2008-07-10 11:30:00,21.0,21.21,20.99,21.15,499800.0,11.4977,11.6127,11.4922,11.5799,499800.0
2008-07-10 11:40:00,21.15,21.17,21.11,21.15,277200.0,11.5799,11.5908,11.558,11.5799,277200.0
2008-07-10 11:50:00,21.14,21.25,21.14,21.24,268000.0,11.5744,11.6346,11.5744,11.6291,268000.0
2008-07-10 12:00:00,21.24,21.25,21.17,21.17,281300.0,11.6291,11.6346,11.5908,11.5908,281300.0
2008-07-10 12:10:00,21.18,21.21,21.17,21.17,170500.0,11.5963,11.6127,11.5908,11.5908,170500.0
2008-07-10 12:20:00,21.17,21.17,21.12,21.16,178100.0,11.5908,11.5908,11.5634,11.5853,178100.0
2008-07-10 12:30:00,21.17,21.2,21.15,21.17,159300.0,11.5908,11.6072,11.5799,11.5908,159300.0
2008-07-10 12:40:00,21.17,21.19,21.12,21.13,403300.0,11.5908,11.6018,11.5634,11.5689,403300.0
2008-07-10 12:50:00,21.13,21.14,21.07,21.09,241200.0,11.5689,11.5744,11.536,11.547,241200.0
2008-07-10 13:00:00,21.09,21.17,21.08,21.16,242400.0,11.547,11.5908,11.5415,11.5853,242400.0
2008-07-10 13:10:00,21.17,21.26,21.12,21.25,760000.0,11.5908,11.6401,11.5634,11.6346,760000.0
2008-07-10 13:20:00,21.25,21.41,21.25,21.35,612400.0,11.6346,11.7222,11.6346,11.6894,612400.0
2008-07-10 13:30:00,21.35,21.46,21.35,21.43,297700.0,11.6894,11.7496,11.6894,11.7332,297700.0
2008-07-10 13:40:00,21.42,21.44,21.41,21.42,180000.0,11.7277,11.7386,11.7222,11.7277,180000.0
2008-07-10 13:50:00,21.42,21.44,21.34,21.34,464100.0,11.7277,11.7386,11.6839,11.6839,464100.0
2008-07-10 14:00:00,21.35,21.41,21.34,21.39,263700.0,11.6894,11.7222,11.6839,11.7113,263700.0
2008-07-10 14:10:00,21.39,21.42,21.31,21.31,411700.0,11.7113,11.7277,11.6675,11.6675,411700.0
2008-07-10 14:20:00,21.31,21.38,21.25,21.27,544500.0,11.6675,11.7058,11.6346,11.6456,544500.0
2008-07-10 14:30:00,21.27,21.35,21.25,21.34,394400.0,11.6456,11.6894,11.6346,11.6839,394400.0
2008-07-10 14:40:00,21.34,21.34,21.21,21.21,332300.0,11.6839,11.6839,11.6127,11.6127,332300.0
2008-07-10 14:50:00,21.22,21.29,21.12,21.26,398200.0,11.6182,11.6565,11.5634,11.6401,398200.0
2008-07-10 15:00:00,21.26,21.43,21.25,21.42,620300.0,11.6401,11.7332,11.6346,11.7277,620300.0
2008-07-10 15:10:00,21.42,21.52,21.41,21.49,795200.0,11.7277,11.7824,11.7222,11.766,795200.0
2008-07-10 15:20:00,21.49,21.53,21.44,21.46,540000.0,11.766,11.7879,11.7386,11.7496,540000.0
2008-07-10 15:30:00,21.46,21.48,21.35,21.41,732300.0,11.7496,11.7605,11.6894,11.7222,732300.0
2008-07-10 15:40:00,21.41,21.45,21.36,21.43,386800.0,11.7222,11.7441,11.6948,11.7332,386800.0
2008-07-10 15:50:00,21.43,21.53,21.38,21.49,784900.0,11.7332,11.7879,11.7058,11.766,784900.0
2008-07-11 09:30:00,21.26,21.3,20.74,20.97,739400.0,11.6401,11.662,11.3554,11.4813,739400.0
2008-07-11 09:40:00,20.97,21.22,20.94,21.16,422300.0,11.4813,11.6182,11.4649,11.5853,422300.0
2008-07-11 09:50:00,21.16,21.17,21.0,21.06,259700.0,11.5853,11.5908,11.4977,11.5306,259700.0
2008-07-11 10:00:00,21.06,21.1,20.98,21.09,287200.0,11.5306,11.5525,11.4868,11.547,287200.0
2008-07-11 10:10:00,21.09,21.11,21.02,21.03,218300.0,11.547,11.558,11.5087,11.5141,218300.0
2008-07-11 10:20:00,21.03,21.07,20.83,20.9,401200.0,11.5141,11.536,11.4046,11.443,401200.0
2008-07-11 10:30:00,20.89,20.93,20.75,20.75,294600.0,11.4375,11.4594,11.3608,11.3608,294600.0
2008-07-11 10:40:00,20.75,20.85,20.71,20.79,295800.0,11.3608,11.4156,11.3389,11.3827,295800.0
2008-07-11 10:50:00,20.79,21.0,20.79,20.96,699700.0,11.3827,11.4977,11.3827,11.4758,699700.0
2008-07-11 11:00:00,20.95,21.05,20.93,20.99,288700.0,11.4703,11.5251,11.4594,11.4922,288700.0
2008-07-11 11:10:00,20.99,21.04,20.99,21.01,329400.0,11.4922,11.5196,11.4922,11.5032,329400.0
2008-07-11 11:20:00,21.01,21.05,21.0,21.01,234900.0,11.5032,11.5251,11.4977,11.5032,234900.0
2008-07-11 11:30:00,21.0,21.02,20.95,20.99,597800.0,11.4977,11.5087,11.4703,11.4922,597800.0
2008-07-11 11:40:00,20.99,21.01,20.97,20.97,379800.0,11.4922,11.5032,11.4813,11.4813,379800.0
2008-07-11 11:50:00,20.98,21.02,20.96,20.99,199900.0,11.4868,11.5087,11.4758,11.4922,199900.0
2008-07-11 12:00:00,20.99,21.0,20.9,20.92,564500.0,11.4922,11.4977,11.443,11.4539,564500.0
2008-07-11 12:10:00,20.91,20.92,20.85,20.87,182100.0,11.4484,11.4539,11.4156,11.4265,182100.0
2008-07-11 12:20:00,20.86,20.98,20.85,20.9,422800.0,11.4211,11.4868,11.4156,11.443,422800.0
2008-07-11 12:30:00,20.91,20.92,20.85,20.88,419500.0,11.4484,11.4539,11.4156,11.432,419500.0
2008-07-11 12:40:00,20.89,20.95,20.87,20.93,246600.0,11.4375,11.4703,11.4265,11.4594,246600.0
2008-07-11 12:50:00,20.92,20.99,20.92,20.95,588400.0,11.4539,11.4922,11.4539,11.4703,588400.0
2008-07-11 13:00:00,20.95,20.97,20.91,20.93,219700.0,11.4703,11.4813,11.4484,11.4594,219700.0
2008-07-11 13:10:00,20.93,20.98,20.85,20.96,257400.0,11.4594,11.4868,11.4156,11.4758,257400.0
2008-07-11 13:20:00,20.97,21.05,20.97,21.04,695600.0,11.4813,11.5251,11.4813,11.5196,695600.0
2008-07-11 13:30:00,21.04,21.07,20.98,20.99,201400.0,11.5196,11.536,11.4868,11.4922,201400.0
2008-07-11 13:40:00,21.0,21.05,21.0,21.02,360000.0,11.4977,11.5251,11.4977,11.5087,360000.0
2008-07-11 13:50:00,21.02,21.1,21.01,21.06,265600.0,11.5087,11.5525,11.5032,11.5306,265600.0
2008-07-11 14:00:00,21.06,21.2,21.03,21.14,557200.0,11.5306,11.6072,11.5141,11.5744,557200.0
2008-07-11 14:10:00,21.14,21.14,21.03,21.05,352700.0,11.5744,11.5744,11.5141,11.5251,352700.0
2008-07-11 14:20:00,21.06,21.06,20.95,20.95,341900.0,11.5306,11.5306,11.4703,11.4703,341900.0
2008-07-11 14:30:00,20.95,20.98,20.92,20.98,188800.0,11.4703,11.4868,11.4539,11.4868,188800.0
2008-07-11 14:40:00,20.98,21.15,20.98,21.15,281900.0,11.4868,11.5799,11.4868,11.5799,281900.0
2008-07-11 14:50:00,21.15,21.3,21.12,21.28,553800.0,11.5799,11.662,11.5634,11.651,553800.0
2008-07-11 15:00:00,21.28,21.37,21.23,21.3,727300.0,11.651,11.7003,11.6237,11.662,727300.0
2008-07-11 15:10:00,21.3,21.33,21.11,21.11,483800.0,11.662,11.6784,11.558,11.558,483800.0
2008-07-11 15:20:00,21.11,21.21,21.08,21.14,582000.0,11.558,11.6127,11.5415,11.5744,582000.0
2008-07-11 15:30:00,21.13,21.15,21.07,21.11,510200.0,11.5689,11.5799,11.536,11.558,510200.0
2008-07-11 15:40:00,21.1,21.12,21.01,21.09,712800.0,11.5525,11.5634,11.5032,11.547,712800.0
2008-07-11 15:50:00,21.1,21.28,21.09,21.15,865600.0,11.5525,11.651,11.547,11.5799,865600.0
2008-07-14 09:30:00,21.33,21.39,21.19,21.35,294500.0,11.6784,11.7113,11.6018,11.6894,294500.0
2008-07-14 09:40:00,21.38,21.5,21.37,21.49,447400.0,11.7058,11.7715,11.7003,11.766,447400.0
2008-07-14 09:50:00,21.49,21.5,21.38,21.46,417800.0,11.766,11.7715,11.7058,11.7496,417800.0
2008-07-14 10:00:00,21.46,21.51,21.4,21.42,352800.0,11.7496,11.777,11.7167,11.7277,352800.0
2008-07-14 10:10:00,21.43,21.46,21.34,21.44,319500.0,11.7332,11.7496,11.6839,11.7386,319500.0
2008-07-14 10:20:00,21.44,21.44,21.26,21.33,321100.0,11.7386,11.7386,11.6401,11.6784,321100.0
2008-07-14 10:30:00,21.32,21.4,21.3,21.32,226600.0,11.6729,11.7167,11.662,11.6729,226600.0
2008-07-14 10:40:00,21.32,21.34,21.27,21.29,154100.0,11.6729,11.6839,11.6456,11.6565,154100.0
2008-07-14 10:50:00,21.29,21.4,21.28,21.37,344200.0,11.6565,11.7167,11.651,11.7003,344200.0
2008-07-14 11:00:00,21.36,21.39,21.31,21.31,154600.0,11.6948,11.7113,11.6675,11.6675,154600.0
2008-07-14 11:10:00,21.31,21.33,21.28,21.31,177200.0,11.6675,11.6784,11.651,11.6675,177200.0
2008-07-14 11:20:00,21.31,21.32,21.21,21.31,162200.0,11.6675,11.6729,11.6127,11.6675,162200.0
2008-07-14 11:30:00,21.31,21.32,21.19,21.2,223900.0,11.6675,11.6729,11.6018,11.6072,223900.0
2008-07-14 11:40:00,21.2,21.27,21.16,21.2,202200.0,11.6072,11.6456,11.5853,11.6072,202200.0
2008-07-14 11:50:00,21.2,21.23,21.09,21.17,305300.0,11.6072,11.6237,11.547,11.5908,305300.0
2008-07-14 12:00:00,21.17,21.18,21.12,21.13,207500.0,11.5908,11.5963,11.5634,11.5689,207500.0
2008-07-14 12:10:00,21.13,21.24,21.12,21.23,228600.0,11.5689,11.6291,11.5634,11.6237,228600.0
2008-07-14 12:20:00,21.22,21.24,21.2,21.2,140200.0,11.6182,11.6291,11.6072,11.6072,140200.0
2008-07-14 12:30:00,21.2,21.23,21.13,21.15,177200.0,11.6072,11.6237,11.5689,11.5799,177200.0
2008-07-14 12:40:00,21.15,21.18,21.14,21.15,123500.0,11.5799,11.5963,11.5744,11.5799,123500.0
2008-07-14 12:50:00,21.16,21.2,21.13,21.13,153700.0,11.5853,11.6072,11.5689,11.5689,153700.0
2008-07-14 13:00:00,21.14,21.14,21.04,21.1,176100.0,11.5744,11.5744,11.5196,11.5525,176100.0
2008-07-14 13:10:00,21.09,21.18,21.05,21.16,204800.0,11.547,11.5963,11.5251,11.5853,204800.0
2008-07-14 13:20:00,21.16,21.26,21.16,21.25,210600.0,11.5853,11.6401,11.5853,11.6346,210600.0
2008-07-14 13:30:00,21.25,21.27,21.16,21.26,135000.0,11.6346,11.6456,11.5853,11.6401,135000.0
2008-07-14 13:40:00,21.26,21.29,21.23,21.25,144400.0,11.6401,11.6565,11.6237,11.6346,144400.0
2008-07-14 13:50:00,21.24,21.26,21.2,21.2,124300.0,11.6291,11.6401,11.6072,11.6072,124300.0
2008-07-14 14:00:00,21.21,21.25,21.2,21.22,146900.0,11.6127,11.6346,11.6072,11.6182,146900.0
2008-07-14 14:10:00,21.22,21.24,21.16,21.17,194000.0,11.6182,11.6291,11.5853,11.5908,194000.0
2008-07-14 14:20:00,21.17,21.2,21.16,21.19,120700.0,11.5908,11.6072,11.5853,11.6018,120700.0
2008-07-14 14:30:00,21.18,21.2,21.16,21.18,152800.0,11.5963,11.6072,11.5853,11.5963,152800.0
2008-07-14 14:40:00,21.17,21.19,21.11,21.12,144600.0,11.5908,11.6018,11.558,11.5634,144600.0
2008-07-14 14:50:00,21.11,21.14,21.08,21.13,183500.0,11.558,11.5744,11.5415,11.5689,183500.0
2008-07-14 15:00:00,21.13,21.14,21.08,21.09,162600.0,11.5689,11.5744,11.5415,11.547,162600.0
2008-07-14 15:10:00,21.09,21.15,21.09,21.14,225200.0,11.547,11.5799,11.547,11.5744,225200.0
2008-07-14 15:20:00,21.15,21.23,21.14,21.22,325600.0,11.5799,11.6237,11.5744,11.6182,325600.0
2008-07-14 15:30:00,21.21,21.26,21.19,21.25,271500.0,11.6127,11.6401,11.6018,11.6346,271500.0
2008-07-14 15:40:00,21.25,21.26,21.16,21.2,395400.0,11.6346,11.6401,11.5853,11.6072,395400.0
2008-07-14 15:50:00,21.2,21.2,21.04,21.09,562100.0,11.6072,11.6072,11.5196,11.547,562100.0
2008-07-15 09:30:00,20.9,21.19,20.8,21.09,472400.0,11.443,11.6018,11.3882,11.547,472400.0
2008-07-15 09:40:00,21.1,21.55,21.08,21.51,851600.0,11.5525,11.7989,11.5415,11.777,851600.0
2008-07-15 09:50:00,21.51,21.53,21.44,21.51,906800.0,11.777,11.7879,11.7386,11.777,906800.0
2008-07-15 10:00:00,21.52,21.54,21.27,21.32,1302700.0,11.7824,11.7934,11.6456,11.6729,1302700.0
2008-07-15 10:10:00,21.32,21.46,21.32,21.43,470900.0,11.6729,11.7496,11.6729,11.7332,470900.0
2008-07-15 10:20:00,21.43,21.47,21.4,21.42,511900.0,11.7332,11.7551,11.7167,11.7277,511900.0
2008-07-15 10:30:00,21.42,21.43,21.37,21.4,679800.0,11.7277,11.7332,11.7003,11.7167,679800.0
2008-07-15 10:40:00,21.41,21.62,21.4,21.61,764600.0,11.7222,11.8372,11.7167,11.8317,764600.0
2008-07-15 10:50:00,21.6,21.76,21.59,21.74,626600.0,11.8262,11.9138,11.8208,11.9029,626600.0
2008-07-15 11:00:00,21.74,22.0,21.7,21.92,881400.0,11.9029,12.0452,11.881,12.0014,881400.0
2008-07-15 11:10:00,21.92,22.04,21.9,21.97,586400.0,12.0014,12.0671,11.9905,12.0288,586400.0
2008-07-15 11:20:00,21.97,22.0,21.81,21.83,744000.0,12.0288,12.0452,11.9412,11.9522,744000.0
2008-07-15 11:30:00,21.82,21.85,21.73,21.75,361500.0,11.9467,11.9631,11.8974,11.9084,361500.0
2008-07-15 11:40:00,21.75,21.76,21.7,21.72,348900.0,11.9084,11.9138,11.881,11.8919,348900.0
2008-07-15 11:50:00,21.72,21.73,21.67,21.71,353300.0,11.8919,11.8974,11.8646,11.8865,353300.0
2008-07-15 12:00:00,21.71,21.75,21.64,21.65,358300.0,11.8865,11.9084,11.8481,11.8536,358300.0
2008-07-15 12:10:00,21.65,21.76,21.65,21.75,459700.0,11.8536,11.9138,11.8536,11.9084,459700.0
2008-07-15 12:20:00,21.74,21.75,21.69,21.74,230900.0,11.9029,11.9084,11.8755,11.9029,230900.0
2008-07-15 12:30:00,21.74,21.76,21.64,21.66,328200.0,11.9029,11.9138,11.8481,11.8591,328200.0
2008-07-15 12:40:00,21.67,21.71,21.63,21.69,187200.0,11.8646,11.8865,11.8427,11.8755,187200.0
2008-07-15 12:50:00,21.69,21.75,21.67,21.74,345400.0,11.8755,11.9084,11.8646,11.9029,345400.0
2008-07-15 13:00:00,21.74,21.77,21.72,21.74,392000.0,11.9029,11.9193,11.8919,11.9029,392000.0
2008-07-15 13:10:00,21.74,21.77,21.73,21.75,307100.0,11.9029,11.9193,11.8974,11.9084,307100.0
2008-07-15 13:20:00,21.75,21.77,21.66,21.66,369300.0,11.9084,11.9193,11.8591,11.8591,369300.0
2008-07-15 13:30:00,21.66,21.76,21.64,21.75,299100.0,11.8591,11.9138,11.8481,11.9084,299100.0
2008-07-15 13:40:00,21.75,21.78,21.72,21.77,406900.0,11.9084,11.9248,11.8919,11.9193,406900.0
2008-07-15 13:50:00,21.77,21.77,21.72,21.75,334400.0,11.9193,11.9193,11.8919,11.9084,334400.0
2008-07-15 14:00:00,21.75,21.75,21.69,21.69,206000.0,11.9084,11.9084,11.8755,11.8755,206000.0
2008-07-15 14:10:00,21.69,21.75,21.64,21.71,968000.0,11.8755,11.9084,11.8481,11.8865,968000.0
2008-07-15 14:20:00,21.72,21.72,21.68,21.71,368700.0,11.8919,11.8919,11.87,11.8865,368700.0
2008-07-15 14:30:00,21.7,21.73,21.7,21.71,490900.0,11.881,11.8974,11.881,11.8865,490900.0
2008-07-15 14:40:00,21.72,21.75,21.71,21.73,293500.0,11.8919,11.9084,11.8865,11.8974,293500.0
2008-07-15 14:50:00,21.73,21.78,21.72,21.77,324400.0,11.8974,11.9248,11.8919,11.9193,324400.0
2008-07-15 15:00:00,21.77,21.84,21.76,21.8,368200.0,11.9193,11.9576,11.9138,11.9357,368200.0
2008-07-15 15:10:00,21.81,21.84,21.78,21.83,511800.0,11.9412,11.9576,11.9248,11.9522,511800.0
2008-07-15 15:20:00,21.82,21.83,21.75,21.76,459700.0,11.9467,11.9522,11.9084,11.9138,459700.0
2008-07-15 15:30:00,21.76,21.84,21.75,21.82,740500.0,11.9138,11.9576,11.9084,11.9467,740500.0
2008-07-15 15:40:00,21.81,21.83,21.73,21.73,755900.0,11.9412,11.9522,11.8974,11.8974,755900.0
2008-07-15 15:50:00,21.74,21.76,21.66,21.67,927500.0,11.9029,11.9138,11.8591,11.8646,927500.0
2008-07-16 09:30:00,21.7,21.9,21.51,21.62,448600.0,11.881,11.9905,11.777,11.8372,448600.0
2008-07-16 09:40:00,21.61,21.84,21.6,21.8,505100.0,11.8317,11.9576,11.8262,11.9357,505100.0
2008-07-16 09:50:00,21.8,22.05,21.8,22.05,939000.0,11.9357,12.0726,11.9357,12.0726,939000.0
2008-07-16 10:00:00,22.05,22.05,21.88,21.92,465700.0,12.0726,12.0726,11.9795,12.0014,465700.0
2008-07-16 10:10:00,21.92,21.98,21.86,21.87,442100.0,12.0014,12.0343,11.9686,11.9741,442100.0
2008-07-16 10:20:00,21.86,21.98,21.86,21.96,439500.0,11.9686,12.0343,11.9686,12.0233,439500.0
2008-07-16 10:30:00,21.96,22.19,21.96,22.16,715800.0,12.0233,12.1493,12.0233,12.1328,715800.0
2008-07-16 10:40:00,22.17,22.44,22.16,22.35,1220600.0,12.1383,12.2861,12.1328,12.2369,1220600.0
2008-07-16 10:50:00,22.35,22.44,22.32,22.4,977600.0,12.2369,12.2861,12.2204,12.2642,977600.0
2008-07-16 11:00:00,22.4,22.56,22.4,22.55,780500.0,12.2642,12.3518,12.2642,12.3464,780500.0
2008-07-16 11:10:00,22.55,22.57,22.47,22.47,603200.0,12.3464,12.3573,12.3026,12.3026,603200.0
2008-07-16 11:20:00,22.47,22.48,22.31,22.31,652900.0,12.3026,12.308,12.215,12.215,652900.0
2008-07-16 11:30:00,22.31,22.32,22.19,22.2,257000.0,12.215,12.2204,12.1493,12.1547,257000.0
2008-07-16 11:40:00,22.21,22.23,22.13,22.16,335400.0,12.1602,12.1712,12.1164,12.1328,335400.0
2008-07-16 11:50:00,22.15,22.2,22.1,22.1,378500.0,12.1274,12.1547,12.1,12.1,378500.0
2008-07-16 12:00:00,22.1,22.18,22.07,22.15,428300.0,12.1,12.1438,12.0836,12.1274,428300.0
2008-07-16 12:10:00,22.15,22.22,22.13,22.19,372800.0,12.1274,12.1657,12.1164,12.1493,372800.0
2008-07-16 12:20:00,22.19,22.21,22.14,22.18,264600.0,12.1493,12.1602,12.1219,12.1438,264600.0
2008-07-16 12:30:00,22.18,22.23,22.12,22.2,303900.0,12.1438,12.1712,12.1109,12.1547,303900.0
2008-07-16 12:40:00,22.2,22.28,22.2,22.25,259100.0,12.1547,12.1985,12.1547,12.1821,259100.0
2008-07-16 12:50:00,22.24,22.32,22.24,22.31,317100.0,12.1766,12.2204,12.1766,12.215,317100.0
2008-07-16 13:00:00,22.31,22.37,22.3,22.35,245200.0,12.215,12.2478,12.2095,12.2369,245200.0
2008-07-16 13:10:00,22.35,22.36,22.31,22.31,338900.0,12.2369,12.2423,12.215,12.215,338900.0
2008-07-16 13:20:00,22.31,22.37,22.31,22.34,207000.0,12.215,12.2478,12.215,12.2314,207000.0
2008-07-16 13:30:00,22.35,22.37,22.22,22.23,303000.0,12.2369,12.2478,12.1657,12.1712,303000.0
2008-07-16 13:40:00,22.23,22.33,22.23,22.33,326400.0,12.1712,12.2259,12.1712,12.2259,326400.0
2008-07-16 13:50:00,22.33,22.41,22.32,22.4,465700.0,12.2259,12.2697,12.2204,12.2642,465700.0
2008-07-16 14:00:00,22.4,22.45,22.35,22.35,578500.0,12.2642,12.2916,12.2369,12.2369,578500.0
2008-07-16 14:10:00,22.35,22.46,22.34,22.45,327900.0,12.2369,12.2971,12.2314,12.2916,327900.0
2008-07-16 14:20:00,22.44,22.5,22.43,22.43,324700.0,12.2861,12.319,12.2807,12.2807,324700.0
2008-07-16 14:30:00,22.44,22.48,22.42,22.47,235700.0,12.2861,12.308,12.2752,12.3026,235700.0
2008-07-16 14:40:00,22.48,22.5,22.4,22.4,346600.0,12.308,12.319,12.2642,12.2642,346600.0
2008-07-16 14:50:00,22.4,22.44,22.37,22.42,281200.0,12.2642,12.2861,12.2478,12.2752,281200.0
2008-07-16 15:00:00,22.42,22.42,22.37,22.38,263900.0,12.2752,12.2752,12.2478,12.2533,263900.0
2008-07-16 15:10:00,22.38,22.38,22.29,22.31,449800.0,12.2533,12.2533,12.204,12.215,449800.0
2008-07-16 15:20:00,22.3,22.37,22.3,22.34,615000.0,12.2095,12.2478,12.2095,12.2314,615000.0
2008-07-16 15:30:00,22.33,22.39,22.32,22.38,754800.0,12.2259,12.2588,12.2204,12.2533,754800.0
2008-07-16 15:40:00,22.39,22.48,22.34,22.34,1141600.0,12.2588,12.308,12.2314,12.2314,1141600.0
2008-07-16 15:50:00,22.35,22.39,22.33,22.38,946700.0,12.2369,12.2588,12.2259,12.2533,946700.0
2008-07-17 09:30:00,22.45,22.5,22.0,22.29,775400.0,12.2916,12.319,12.0452,12.204,775400.0
2008-07-17 09:40:00,22.29,22.52,22.2,22.24,544300.0,12.204,12.3299,12.1547,12.1766,544300.0
2008-07-17 09:50:00,22.23,22.57,22.22,22.57,778500.0,12.1712,12.3573,12.1657,12.3573,778500.0
2008-07-17 10:00:00,22.56,22.82,22.54,22.6,1030200.0,12.3518,12.4942,12.3409,12.3737,1030200.0
2008-07-17 10:10:00,22.61,22.65,22.42,22.64,464700.0,12.3792,12.4011,12.2752,12.3956,464700.0
2008-07-17 10:20:00,22.63,22.68,22.45,22.47,301300.0,12.3902,12.4175,12.2916,12.3026,301300.0
2008-07-17 10:30:00,22.47,22.65,22.45,22.6,594600.0,12.3026,12.4011,12.2916,12.3737,594600.0
2008-07-17 10:40:00,22.61,22.62,22.5,22.53,502800.0,12.3792,12.3847,12.319,12.3354,502800.0
2008-07-17 10:50:00,22.53,22.57,22.51,22.55,300200.0,12.3354,12.3573,12.3245,12.3464,300200.0
2008-07-17 11:00:00,22.56,22.58,22.46,22.53,300300.0,12.3518,12.3628,12.2971,12.3354,300300.0
2008-07-17 11:10:00,22.52,22.63,22.47,22.61,293900.0,12.3299,12.3902,12.3026,12.3792,293900.0
2008-07-17 11:20:00,22.6,22.74,22.56,22.68,548400.0,12.3737,12.4504,12.3518,12.4175,548400.0
2008-07-17 11:30:00,22.68,22.93,22.68,22.87,468900.0,12.4175,12.5544,12.4175,12.5216,468900.0
2008-07-17 11:40:00,22.87,22.87,22.75,22.85,321300.0,12.5216,12.5216,12.4559,12.5106,321300.0
2008-07-17 11:50:00,22.85,22.9,22.79,22.85,218700.0,12.5106,12.538,12.4778,12.5106,218700.0
2008-07-17 12:00:00,22.86,22.86,22.74,22.75,396000.0,12.5161,12.5161,12.4504,12.4559,396000.0
2008-07-17 12:10:00,22.75,22.75,22.63,22.64,215500.0,12.4559,12.4559,12.3902,12.3956,215500.0
2008-07-17 12:20:00,22.64,22.66,22.57,22.57,202100.0,12.3956,12.4066,12.3573,12.3573,202100.0
2008-07-17 12:30:00,22.58,22.58,22.49,22.52,344000.0,12.3628,12.3628,12.3135,12.3299,344000.0
2008-07-17 12:40:00,22.52,22.57,22.51,22.56,174400.0,12.3299,12.3573,12.3245,12.3518,174400.0
2008-07-17 12:50:00,22.56,22.68,22.56,22.64,206500.0,12.3518,12.4175,12.3518,12.3956,206500.0
2008-07-17 13:00:00,22.65,22.66,22.57,22.65,169000.0,12.4011,12.4066,12.3573,12.4011,169000.0
2008-07-17 13:10:00,22.65,22.84,22.63,22.82,221100.0,12.4011,12.5051,12.3902,12.4942,221100.0
2008-07-17 13:20:00,22.82,22.83,22.7,22.71,199700.0,12.4942,12.4997,12.4285,12.434,199700.0
2008-07-17 13:30:00,22.72,22.81,22.71,22.81,171300.0,12.4394,12.4887,12.434,12.4887,171300.0
2008-07-17 13:40:00,22.81,22.86,22.75,22.79,224100.0,12.4887,12.5161,12.4559,12.4778,224100.0
2008-07-17 13:50:00,22.78,22.79,22.66,22.66,271800.0,12.4723,12.4778,12.4066,12.4066,271800.0
2008-07-17 14:00:00,22.66,22.69,22.66,22.66,180900.0,12.4066,12.423,12.4066,12.4066,180900.0
2008-07-17 14:10:00,22.66,22.67,22.59,22.6,281300.0,12.4066,12.4121,12.3683,12.3737,281300.0
2008-07-17 14:20:00,22.6,22.66,22.59,22.65,257600.0,12.3737,12.4066,12.3683,12.4011,257600.0
2008-07-17 14:30:00,22.65,22.65,22.55,22.56,341700.0,12.4011,12.4011,12.3464,12.3518,341700.0
2008-07-17 14:40:00,22.56,22.63,22.55,22.57,322300.0,12.3518,12.3902,12.3464,12.3573,322300.0
2008-07-17 14:50:00,22.57,22.59,22.45,22.5,360300.0,12.3573,12.3683,12.2916,12.319,360300.0
2008-07-17 15:00:00,22.5,22.59,22.5,22.57,252900.0,12.319,12.3683,12.319,12.3573,252900.0
2008-07-17 15:10:00,22.57,22.6,22.56,22.56,210900.0,12.3573,12.3737,12.3518,12.3518,210900.0
2008-07-17 15:20:00,22.57,22.57,22.53,22.55,218900.0,12.3573,12.3573,12.3354,12.3464,218900.0
2008-07-17 15:30:00,22.55,22.57,22.47,22.47,325600.0,12.3464,12.3573,12.3026,12.3026,325600.0
2008-07-17 15:40:00,22.47,22.58,22.46,22.57,408700.0,12.3026,12.3628,12.2971,12.3573,408700.0
2008-07-17 15:50:00,22.58,22.58,22.48,22.54,778500.0,12.3628,12.3628,12.308,12.3409,778500.0
2008-07-18 09:30:00,22.51,22.54,22.27,22.28,2570400.0,12.3245,12.3409,12.1931,12.1985,2570400.0
2008-07-18 09:40:00,22.28,22.48,22.27,22.32,357500.0,12.1985,12.308,12.1931,12.2204,357500.0
2008-07-18 09:50:00,22.32,22.35,22.26,22.32,269600.0,12.2204,12.2369,12.1876,12.2204,269600.0
2008-07-18 10:00:00,22.32,22.39,22.25,22.36,257200.0,12.2204,12.2588,12.1821,12.2423,257200.0
2008-07-18 10:10:00,22.36,22.4,22.32,22.39,243100.0,12.2423,12.2642,12.2204,12.2588,243100.0
2008-07-18 10:20:00,22.38,22.39,22.27,22.3,206600.0,12.2533,12.2588,12.1931,12.2095,206600.0
2008-07-18 10:30:00,22.3,22.31,22.19,22.19,224900.0,12.2095,12.215,12.1493,12.1493,224900.0
2008-07-18 10:40:00,22.19,22.32,22.16,22.3,220600.0,12.1493,12.2204,12.1328,12.2095,220600.0
2008-07-18 10:50:00,22.29,22.3,22.23,22.24,194800.0,12.204,12.2095,12.1712,12.1766,194800.0
2008-07-18 11:00:00,22.24,22.3,22.24,22.27,168400.0,12.1766,12.2095,12.1766,12.1931,168400.0
2008-07-18 11:10:00,22.27,22.37,22.26,22.34,204900.0,12.1931,12.2478,12.1876,12.2314,204900.0
2008-07-18 11:20:00,22.34,22.37,22.26,22.27,192700.0,12.2314,12.2478,12.1876,12.1931,192700.0
2008-07-18 11:30:00,22.27,22.28,22.21,22.23,311800.0,12.1931,12.1985,12.1602,12.1712,311800.0
2008-07-18 11:40:00,22.23,22.28,22.23,22.23,177400.0,12.1712,12.1985,12.1712,12.1712,177400.0
2008-07-18 11:50:00,22.22,22.23,22.16,22.17,146500.0,12.1657,12.1712,12.1328,12.1383,146500.0
2008-07-18 12:00:00,22.17,22.18,22.15,22.16,268200.0,12.1383,12.1438,12.1274,12.1328,268200.0
2008-07-18 12:10:00,22.16,22.18,22.11,22.12,240400.0,12.1328,12.1438,12.1055,12.1109,240400.0
2008-07-18 12:20:00,22.12,22.14,22.09,22.09,118700.0,12.1109,12.1219,12.0945,12.0945,118700.0
2008-07-18 12:30:00,22.09,22.11,22.05,22.08,129500.0,12.0945,12.1055,12.0726,12.089,129500.0
2008-07-18 12:40:00,22.08,22.12,22.08,22.11,90400.0,12.089,12.1109,12.089,12.1055,90400.0
2008-07-18 12:50:00,22.11,22.12,22.04,22.05,201800.0,12.1055,12.1109,12.0671,12.0726,201800.0
2008-07-18 13:00:00,22.05,22.1,22.05,22.09,180500.0,12.0726,12.1,12.0726,12.0945,180500.0
2008-07-18 13:10:00,22.09,22.12,22.08,22.11,142200.0,12.0945,12.1109,12.089,12.1055,142200.0
2008-07-18 13:20:00,22.11,22.16,22.1,22.16,84300.0,12.1055,12.1328,12.1,12.1328,84300.0
2008-07-18 13:30:00,22.15,22.21,22.14,22.21,302400.0,12.1274,12.1602,12.1219,12.1602,302400.0
2008-07-18 13:40:00,22.21,22.24,22.18,22.23,223600.0,12.1602,12.1766,12.1438,12.1712,223600.0
2008-07-18 13:50:00,22.22,22.25,22.21,22.22,116100.0,12.1657,12.1821,12.1602,12.1657,116100.0
2008-07-18 14:00:00,22.22,22.25,22.21,22.21,395900.0,12.1657,12.1821,12.1602,12.1602,395900.0
2008-07-18 14:10:00,22.21,22.26,22.21,22.23,169300.0,12.1602,12.1876,12.1602,12.1712,169300.0
2008-07-18 14:20:00,22.23,22.26,22.23,22.25,151900.0,12.1712,12.1876,12.1712,12.1821,151900.0
2008-07-18 14:30:00,22.25,22.26,22.21,22.22,146600.0,12.1821,12.1876,12.1602,12.1657,146600.0
2008-07-18 14:40:00,22.22,22.23,22.21,22.23,186700.0,12.1657,12.1712,12.1602,12.1712,186700.0
2008-07-18 14:50:00,22.22,22.23,22.17,22.2,247000.0,12.1657,12.1712,12.1383,12.1547,247000.0
2008-07-18 15:00:00,22.21,22.23,22.19,22.23,242900.0,12.1602,12.1712,12.1493,12.1712,242900.0
2008-07-18 15:10:00,22.23,22.24,22.2,22.21,318600.0,12.1712,12.1766,12.1547,12.1602,318600.0
2008-07-18 15:20:00,22.21,22.24,22.18,22.2,408400.0,12.1602,12.1766,12.1438,12.1547,408400.0
2008-07-18 15:30:00,22.2,22.25,22.19,22.23,265400.0,12.1547,12.1821,12.1493,12.1712,265400.0
2008-07-18 15:40:00,22.24,22.26,22.22,22.23,391300.0,12.1766,12.1876,12.1657,12.1712,391300.0
2008-07-18 15:50:00,22.23,22.24,22.2,22.2,542700.0,12.1712,12.1766,12.1547,12.1547,542700.0
2008-07-21 09:30:00,22.36,22.37,22.18,22.22,240600.0,12.2423,12.2478,12.1438,12.1657,240600.0
2008-07-21 09:40:00,22.21,22.23,22.08,22.11,228100.0,12.1602,12.1712,12.089,12.1055,228100.0
2008-07-21 09:50:00,22.11,22.2,22.0,22.01,223700.0,12.1055,12.1547,12.0452,12.0507,223700.0
2008-07-21 10:00:00,22.01,22.03,21.94,21.97,253700.0,12.0507,12.0617,12.0124,12.0288,253700.0
2008-07-21 10:10:00,21.96,22.02,21.94,22.0,120000.0,12.0233,12.0562,12.0124,12.0452,120000.0
2008-07-21 10:20:00,22.0,22.02,21.96,21.98,216400.0,12.0452,12.0562,12.0233,12.0343,216400.0
2008-07-21 10:30:00,21.97,22.0,21.95,21.99,115300.0,12.0288,12.0452,12.0179,12.0398,115300.0
2008-07-21 10:40:00,22.0,22.01,21.97,21.97,138800.0,12.0452,12.0507,12.0288,12.0288,138800.0
2008-07-21 10:50:00,21.98,21.98,21.92,21.95,191800.0,12.0343,12.0343,12.0014,12.0179,191800.0
2008-07-21 11:00:00,21.95,22.09,21.93,22.08,192500.0,12.0179,12.0945,12.0069,12.089,192500.0
2008-07-21 11:10:00,22.09,22.12,22.05,22.1,191500.0,12.0945,12.1109,12.0726,12.1,191500.0
2008-07-21 11:20:00,22.11,22.17,22.07,22.09,125600.0,12.1055,12.1383,12.0836,12.0945,125600.0
2008-07-21 11:30:00,22.09,22.09,22.0,22.01,225300.0,12.0945,12.0945,12.0452,12.0507,225300.0
2008-07-21 11:40:00,22.01,22.05,21.98,22.04,220400.0,12.0507,12.0726,12.0343,12.0671,220400.0
2008-07-21 11:50:00,22.05,22.05,21.94,21.95,157200.0,12.0726,12.0726,12.0124,12.0179,157200.0
2008-07-21 12:00:00,21.95,22.05,21.94,21.99,109000.0,12.0179,12.0726,12.0124,12.0398,109000.0
2008-07-21 12:10:00,21.98,22.05,21.98,22.03,99200.0,12.0343,12.0726,12.0343,12.0617,99200.0
2008-07-21 12:20:00,22.03,22.05,22.0,22.01,107100.0,12.0617,12.0726,12.0452,12.0507,107100.0
2008-07-21 12:30:00,22.0,22.07,22.0,22.07,83900.0,12.0452,12.0836,12.0452,12.0836,83900.0
2008-07-21 12:40:00,22.06,22.2,22.06,22.14,316500.0,12.0781,12.1547,12.0781,12.1219,316500.0
2008-07-21 12:50:00,22.14,22.17,22.1,22.14,229000.0,12.1219,12.1383,12.1,12.1219,229000.0
2008-07-21 13:00:00,22.14,22.15,22.11,22.14,151600.0,12.1219,12.1274,12.1055,12.1219,151600.0
2008-07-21 13:10:00,22.14,22.28,22.12,22.28,319800.0,12.1219,12.1985,12.1109,12.1985,319800.0
2008-07-21 13:20:00,22.27,22.3,22.16,22.16,333600.0,12.1931,12.2095,12.1328,12.1328,333600.0
2008-07-21 13:30:00,22.16,22.17,22.07,22.09,302900.0,12.1328,12.1383,12.0836,12.0945,302900.0
2008-07-21 13:40:00,22.09,22.09,22.04,22.06,190100.0,12.0945,12.0945,12.0671,12.0781,190100.0
2008-07-21 13:50:00,22.05,22.07,21.96,21.98,206900.0,12.0726,12.0836,12.0233,12.0343,206900.0
2008-07-21 14:00:00,21.97,21.99,21.93,21.94,186400.0,12.0288,12.0398,12.0069,12.0124,186400.0
2008-07-21 14:10:00,21.94,21.95,21.9,21.92,157900.0,12.0124,12.0179,11.9905,12.0014,157900.0
2008-07-21 14:20:00,21.91,21.92,21.81,21.81,531500.0,11.996,12.0014,11.9412,11.9412,531500.0
2008-07-21 14:30:00,21.82,21.84,21.76,21.8,314100.0,11.9467,11.9576,11.9138,11.9357,314100.0
2008-07-21 14:40:00,21.79,21.8,21.72,21.73,258800.0,11.9303,11.9357,11.8919,11.8974,258800.0
2008-07-21 14:50:00,21.73,21.75,21.71,21.74,317500.0,11.8974,11.9084,11.8865,11.9029,317500.0
2008-07-21 15:00:00,21.75,21.79,21.74,21.75,253200.0,11.9084,11.9303,11.9029,11.9084,253200.0
2008-07-21 15:10:00,21.75,21.83,21.75,21.82,314200.0,11.9084,11.9522,11.9084,11.9467,314200.0
2008-07-21 15:20:00,21.82,21.87,21.81,21.85,474000.0,11.9467,11.9741,11.9412,11.9631,474000.0
2008-07-21 15:30:00,21.85,21.86,21.79,21.81,393600.0,11.9631,11.9686,11.9303,11.9412,393600.0
2008-07-21 15:40:00,21.81,21.87,21.75,21.75,773000.0,11.9412,11.9741,11.9084,11.9084,773000.0
2008-07-21 15:50:00,21.76,21.86,21.71,21.85,1068600.0,11.9138,11.9686,11.8865,11.9631,1068600.0
2008-07-22 09:30:00,21.72,22.02,21.46,21.6,663500.0,11.8919,12.0562,11.7496,11.8262,663500.0
2008-07-22 09:40:00,21.6,21.65,21.57,21.65,526300.0,11.8262,11.8536,11.8098,11.8536,526300.0
2008-07-22 09:50:00,21.64,21.69,21.62,21.65,645400.0,11.8481,11.8755,11.8372,11.8536,645400.0
2008-07-22 10:00:00,21.65,21.76,21.62,21.73,475300.0,11.8536,11.9138,11.8372,11.8974,475300.0
2008-07-22 10:10:00,21.74,21.75,21.65,21.66,487100.0,11.9029,11.9084,11.8536,11.8591,487100.0
2008-07-22 10:20:00,21.66,21.68,21.63,21.66,379300.0,11.8591,11.87,11.8427,11.8591,379300.0
2008-07-22 10:30:00,21.65,21.69,21.62,21.64,223400.0,11.8536,11.8755,11.8372,11.8481,223400.0
2008-07-22 10:40:00,21.64,21.69,21.63,21.68,294800.0,11.8481,11.8755,11.8427,11.87,294800.0
2008-07-22 10:50:00,21.69,21.73,21.66,21.7,261300.0,11.8755,11.8974,11.8591,11.881,261300.0
2008-07-22 11:00:00,21.7,21.73,21.67,21.72,347800.0,11.881,11.8974,11.8646,11.8919,347800.0
2008-07-22 11:10:00,21.73,21.83,21.73,21.79,237600.0,11.8974,11.9522,11.8974,11.9303,237600.0
2008-07-22 11:20:00,21.79,21.83,21.74,21.76,174600.0,11.9303,11.9522,11.9029,11.9138,174600.0
2008-07-22 11:30:00,21.76,21.78,21.69,21.69,206000.0,11.9138,11.9248,11.8755,11.8755,206000.0
2008-07-22 11:40:00,21.7,21.76,21.69,21.7,193100.0,11.881,11.9138,11.8755,11.881,193100.0
2008-07-22 11:50:00,21.7,21.71,21.63,21.68,314100.0,11.881,11.8865,11.8427,11.87,314100.0
2008-07-22 12:00:00,21.68,21.74,21.64,21.73,265200.0,11.87,11.9029,11.8481,11.8974,265200.0
2008-07-22 12:10:00,21.73,21.74,21.7,21.73,173700.0,11.8974,11.9029,11.881,11.8974,173700.0
2008-07-22 12:20:00,21.73,21.79,21.66,21.72,229700.0,11.8974,11.9303,11.8591,11.8919,229700.0
2008-07-22 12:30:00,21.71,21.74,21.65,21.66,156600.0,11.8865,11.9029,11.8536,11.8591,156600.0
2008-07-22 12:40:00,21.66,21.67,21.61,21.65,309200.0,11.8591,11.8646,11.8317,11.8536,309200.0
2008-07-22 12:50:00,21.66,21.71,21.64,21.66,270100.0,11.8591,11.8865,11.8481,11.8591,270100.0
2008-07-22 13:00:00,21.66,21.68,21.66,21.66,188700.0,11.8591,11.87,11.8591,11.8591,188700.0
2008-07-22 13:10:00,21.67,21.67,21.65,21.66,175600.0,11.8646,11.8646,11.8536,11.8591,175600.0
2008-07-22 13:20:00,21.66,21.67,21.62,21.63,187200.0,11.8591,11.8646,11.8372,11.8427,187200.0
2008-07-22 13:30:00,21.62,21.63,21.59,21.59,293200.0,11.8372,11.8427,11.8208,11.8208,293200.0
2008-07-22 13:40:00,21.59,21.61,21.57,21.58,219200.0,11.8208,11.8317,11.8098,11.8153,219200.0
2008-07-22 13:50:00,21.58,21.6,21.57,21.6,167300.0,11.8153,11.8262,11.8098,11.8262,167300.0
2008-07-22 14:00:00,21.6,21.62,21.58,21.6,291200.0,11.8262,11.8372,11.8153,11.8262,291200.0
2008-07-22 14:10:00,21.6,21.6,21.52,21.56,300700.0,11.8262,11.8262,11.7824,11.8043,300700.0
2008-07-22 14:20:00,21.55,21.61,21.55,21.61,260500.0,11.7989,11.8317,11.7989,11.8317,260500.0
2008-07-22 14:30:00,21.61,21.62,21.55,21.57,287000.0,11.8317,11.8372,11.7989,11.8098,287000.0
2008-07-22 14:40:00,21.58,21.59,21.54,21.58,271000.0,11.8153,11.8208,11.7934,11.8153,271000.0
2008-07-22 14:50:00,21.58,21.69,21.58,21.68,348600.0,11.8153,11.8755,11.8153,11.87,348600.0
2008-07-22 15:00:00,21.68,21.69,21.58,21.6,390700.0,11.87,11.8755,11.8153,11.8262,390700.0
2008-07-22 15:10:00,21.61,21.67,21.6,21.64,316200.0,11.8317,11.8646,11.8262,11.8481,316200.0
2008-07-22 15:20:00,21.63,21.65,21.59,21.6,540500.0,11.8427,11.8536,11.8208,11.8262,540500.0
2008-07-22 15:30:00,21.6,21.61,21.57,21.6,424500.0,11.8262,11.8317,11.8098,11.8262,424500.0
2008-07-22 15:40:00,21.61,21.69,21.6,21.69,518700.0,11.8317,11.8755,11.8262,11.8755,518700.0
2008-07-22 15:50:00,21.68,21.7,21.63,21.64,686200.0,11.87,11.881,11.8427,11.8481,686200.0
2008-07-23 09:30:00,21.77,22.21,21.77,22.11,497000.0,11.9193,12.1602,11.9193,12.1055,497000.0
2008-07-23 09:40:00,22.11,22.14,21.86,21.9,551700.0,12.1055,12.1219,11.9686,11.9905,551700.0
2008-07-23 09:50:00,21.9,21.94,21.81,21.88,540000.0,11.9905,12.0124,11.9412,11.9795,540000.0
2008-07-23 10:00:00,21.88,21.93,21.78,21.83,445600.0,11.9795,12.0069,11.9248,11.9522,445600.0
2008-07-23 10:10:00,21.83,22.0,21.82,21.98,284700.0,11.9522,12.0452,11.9467,12.0343,284700.0
2008-07-23 10:20:00,21.98,22.03,21.96,21.98,282200.0,12.0343,12.0617,12.0233,12.0343,282200.0
2008-07-23 10:30:00,21.98,22.0,21.86,21.96,403400.0,12.0343,12.0452,11.9686,12.0233,403400.0
2008-07-23 10:40:00,21.95,21.95,21.86,21.91,611200.0,12.0179,12.0179,11.9686,11.996,611200.0
2008-07-23 10:50:00,21.91,21.92,21.87,21.89,246400.0,11.996,12.0014,11.9741,11.985,246400.0
2008-07-23 11:00:00,21.89,21.91,21.84,21.89,230900.0,11.985,11.996,11.9576,11.985,230900.0
2008-07-23 11:10:00,21.88,21.9,21.86,21.88,207700.0,11.9795,11.9905,11.9686,11.9795,207700.0
2008-07-23 11:20:00,21.87,21.88,21.82,21.84,407300.0,11.9741,11.9795,11.9467,11.9576,407300.0
2008-07-23 11:30:00,21.83,21.84,21.76,21.77,425900.0,11.9522,11.9576,11.9138,11.9193,425900.0
2008-07-23 11:40:00,21.77,21.81,21.77,21.79,270600.0,11.9193,11.9412,11.9193,11.9303,270600.0
2008-07-23 11:50:00,21.78,21.79,21.71,21.75,368200.0,11.9248,11.9303,11.8865,11.9084,368200.0
2008-07-23 12:00:00,21.75,21.79,21.74,21.75,245800.0,11.9084,11.9303,11.9029,11.9084,245800.0
2008-07-23 12:10:00,21.74,21.77,21.69,21.75,322600.0,11.9029,11.9193,11.8755,11.9084,322600.0
2008-07-23 12:20:00,21.74,21.75,21.69,21.7,236700.0,11.9029,11.9084,11.8755,11.881,236700.0
2008-07-23 12:30:00,21.7,21.74,21.7,21.74,191100.0,11.881,11.9029,11.881,11.9029,191100.0
2008-07-23 12:40:00,21.74,21.74,21.68,21.7,333500.0,11.9029,11.9029,11.87,11.881,333500.0
2008-07-23 12:50:00,21.7,21.74,21.7,21.73,190200.0,11.881,11.9029,11.881,11.8974,190200.0
2008-07-23 13:00:00,21.73,21.73,21.69,21.69,183900.0,11.8974,11.8974,11.8755,11.8755,183900.0
2008-07-23 13:10:00,21.7,21.71,21.63,21.64,457700.0,11.881,11.8865,11.8427,11.8481,457700.0
2008-07-23 13:20:00,21.64,21.69,21.61,21.68,364800.0,11.8481,11.8755,11.8317,11.87,364800.0
2008-07-23 13:30:00,21.67,21.72,21.63,21.72,211000.0,11.8646,11.8919,11.8427,11.8919,211000.0
2008-07-23 13:40:00,21.72,21.75,21.7,21.71,302100.0,11.8919,11.9084,11.881,11.8865,302100.0
2008-07-23 13:50:00,21.72,21.72,21.66,21.71,429500.0,11.8919,11.8919,11.8591,11.8865,429500.0
2008-07-23 14:00:00,21.7,21.73,21.69,21.71,425000.0,11.881,11.8974,11.8755,11.8865,425000.0
2008-07-23 14:10:00,21.72,21.72,21.67,21.68,288400.0,11.8919,11.8919,11.8646,11.87,288400.0
2008-07-23 14:20:00,21.67,21.72,21.66,21.7,382700.0,11.8646,11.8919,11.8591,11.881,382700.0
2008-07-23 14:30:00,21.71,21.73,21.7,21.71,270000.0,11.8865,11.8974,11.881,11.8865,270000.0
2008-07-23 14:40:00,21.71,21.73,21.65,21.69,466200.0,11.8865,11.8974,11.8536,11.8755,466200.0
2008-07-23 14:50:00,21.69,21.72,21.68,21.72,298900.0,11.8755,11.8919,11.87,11.8919,298900.0
2008-07-23 15:00:00,21.72,21.73,21.67,21.72,604000.0,11.8919,11.8974,11.8646,11.8919,604000.0
2008-07-23 15:10:00,21.73,21.75,21.69,21.75,492100.0,11.8974,11.9084,11.8755,11.9084,492100.0
2008-07-23 15:20:00,21.75,21.8,21.73,21.79,263500.0,11.9084,11.9357,11.8974,11.9303,263500.0
2008-07-23 15:30:00,21.79,21.87,21.78,21.85,646400.0,11.9303,11.9741,11.9248,11.9631,646400.0
2008-07-23 15:40:00,21.86,21.94,21.83,21.91,760500.0,11.9686,12.0124,11.9522,11.996,760500.0
2008-07-23 15:50:00,21.91,21.94,21.81,21.89,989100.0,11.996,12.0124,11.9412,11.985,989100.0
2008-07-24 09:30:00,22.07,22.5,21.77,21.9,772000.0,12.0836,12.319,11.9193,11.9905,772000.0
2008-07-24 09:40:00,21.9,22.21,21.83,22.19,1001800.0,11.9905,12.1602,11.9522,12.1493,1001800.0
2008-07-24 09:50:00,22.19,22.24,22.15,22.18,679100.0,12.1493,12.1766,12.1274,12.1438,679100.0
2008-07-24 10:00:00,22.18,22.2,22.03,22.06,689900.0,12.1438,12.1547,12.0617,12.0781,689900.0
2008-07-24 10:10:00,22.07,22.22,22.0,22.2,791700.0,12.0836,12.1657,12.0452,12.1547,791700.0
2008-07-24 10:20:00,22.21,22.24,22.17,22.24,378600.0,12.1602,12.1766,12.1383,12.1766,378600.0
2008-07-24 10:30:00,22.23,22.42,22.23,22.41,497900.0,12.1712,12.2752,12.1712,12.2697,497900.0
2008-07-24 10:40:00,22.42,22.64,22.41,22.58,819700.0,12.2752,12.3956,12.2697,12.3628,819700.0
2008-07-24 10:50:00,22.58,22.62,22.45,22.5,663700.0,12.3628,12.3847,12.2916,12.319,663700.0
2008-07-24 11:00:00,22.5,22.5,22.3,22.33,636400.0,12.319,12.319,12.2095,12.2259,636400.0
2008-07-24 11:10:00,22.33,22.38,22.3,22.3,705500.0,12.2259,12.2533,12.2095,12.2095,705500.0
2008-07-24 11:20:00,22.31,22.39,22.3,22.36,279200.0,12.215,12.2588,12.2095,12.2423,279200.0
2008-07-24 11:30:00,22.36,22.56,22.34,22.52,626700.0,12.2423,12.3518,12.2314,12.3299,626700.0
2008-07-24 11:40:00,22.52,22.52,22.46,22.52,309800.0,12.3299,12.3299,12.2971,12.3299,309800.0
2008-07-24 11:50:00,22.53,22.6,22.52,22.6,335800.0,12.3354,12.3737,12.3299,12.3737,335800.0
2008-07-24 12:00:00,22.6,22.62,22.45,22.5,555100.0,12.3737,12.3847,12.2916,12.319,555100.0
2008-07-24 12:10:00,22.5,22.51,22.47,22.49,334800.0,12.319,12.3245,12.3026,12.3135,334800.0
2008-07-24 12:20:00,22.5,22.51,22.45,22.51,262100.0,12.319,12.3245,12.2916,12.3245,262100.0
2008-07-24 12:30:00,22.51,22.52,22.39,22.42,285500.0,12.3245,12.3299,12.2588,12.2752,285500.0
2008-07-24 12:40:00,22.42,22.42,22.34,22.37,385000.0,12.2752,12.2752,12.2314,12.2478,385000.0
2008-07-24 12:50:00,22.37,22.41,22.36,22.4,226400.0,12.2478,12.2697,12.2423,12.2642,226400.0
2008-07-24 13:00:00,22.39,22.41,22.3,22.35,220600.0,12.2588,12.2697,12.2095,12.2369,220600.0
2008-07-24 13:10:00,22.35,22.39,22.3,22.31,289000.0,12.2369,12.2588,12.2095,12.215,289000.0
2008-07-24 13:20:00,22.31,22.32,22.24,22.29,378100.0,12.215,12.2204,12.1766,12.204,378100.0
2008-07-24 13:30:00,22.29,22.32,22.28,22.31,151400.0,12.204,12.2204,12.1985,12.215,151400.0
2008-07-24 13:40:00,22.31,22.31,22.29,22.31,105400.0,12.215,12.215,12.204,12.215,105400.0
2008-07-24 13:50:00,22.31,22.32,22.28,22.29,328200.0,12.215,12.2204,12.1985,12.204,328200.0
2008-07-24 14:00:00,22.29,22.3,22.19,22.2,499600.0,12.204,12.2095,12.1493,12.1547,499600.0
2008-07-24 14:10:00,22.21,22.22,22.1,22.19,582300.0,12.1602,12.1657,12.1,12.1493,582300.0
2008-07-24 14:20:00,22.19,22.22,22.12,22.19,196600.0,12.1493,12.1657,12.1109,12.1493,196600.0
2008-07-24 14:30:00,22.19,22.28,22.19,22.27,199300.0,12.1493,12.1985,12.1493,12.1931,199300.0
2008-07-24 14:40:00,22.26,22.3,22.23,22.3,170200.0,12.1876,12.2095,12.1712,12.2095,170200.0
2008-07-24 14:50:00,22.29,22.31,22.25,22.3,224300.0,12.204,12.215,12.1821,12.2095,224300.0
2008-07-24 15:00:00,22.29,22.3,22.18,22.2,351800.0,12.204,12.2095,12.1438,12.1547,351800.0
2008-07-24 15:10:00,22.2,22.22,22.16,22.18,325500.0,12.1547,12.1657,12.1328,12.1438,325500.0
2008-07-24 15:20:00,22.17,22.5,22.17,22.25,351200.0,12.1383,12.319,12.1383,12.1821,351200.0
2008-07-24 15:30:00,22.24,22.29,22.23,22.29,415000.0,12.1766,12.204,12.1712,12.204,415000.0
2008-07-24 15:40:00,22.28,22.31,22.2,22.2,662800.0,12.1985,12.215,12.1547,12.1547,662800.0
2008-07-24 15:50:00,22.2,22.2,22.11,22.14,1073900.0,12.1547,12.1547,12.1055,12.1219,1073900.0
2008-07-25 09:30:00,22.23,22.41,22.16,22.37,428300.0,12.1712,12.2697,12.1328,12.2478,428300.0
2008-07-25 09:40:00,22.36,22.44,22.17,22.26,362800.0,12.2423,12.2861,12.1383,12.1876,362800.0
2008-07-25 09:50:00,22.25,22.27,22.15,22.19,271300.0,12.1821,12.1931,12.1274,12.1493,271300.0
2008-07-25 10:00:00,22.19,22.28,22.15,22.21,269600.0,12.1493,12.1985,12.1274,12.1602,269600.0
2008-07-25 10:10:00,22.21,22.33,22.2,22.29,358000.0,12.1602,12.2259,12.1547,12.204,358000.0
2008-07-25 10:20:00,22.28,22.32,22.23,22.23,145600.0,12.1985,12.2204,12.1712,12.1712,145600.0
2008-07-25 10:30:00,22.24,22.25,22.16,22.22,211400.0,12.1766,12.1821,12.1328,12.1657,211400.0
2008-07-25 10:40:00,22.22,22.22,22.14,22.16,182700.0,12.1657,12.1657,12.1219,12.1328,182700.0
2008-07-25 10:50:00,22.16,22.19,22.12,22.15,236500.0,12.1328,12.1493,12.1109,12.1274,236500.0
2008-07-25 11:00:00,22.15,22.2,22.12,22.15,133800.0,12.1274,12.1547,12.1109,12.1274,133800.0
2008-07-25 11:10:00,22.15,22.15,22.1,22.12,210100.0,12.1274,12.1274,12.1,12.1109,210100.0
2008-07-25 11:20:00,22.13,22.14,22.07,22.09,215000.0,12.1164,12.1219,12.0836,12.0945,215000.0
2008-07-25 11:30:00,22.1,22.13,22.06,22.11,183900.0,12.1,12.1164,12.0781,12.1055,183900.0
2008-07-25 11:40:00,22.12,22.2,22.09,22.09,129200.0,12.1109,12.1547,12.0945,12.0945,129200.0
2008-07-25 11:50:00,22.1,22.12,22.06,22.08,237900.0,12.1,12.1109,12.0781,12.089,237900.0
2008-07-25 12:00:00,22.08,22.08,22.01,22.06,205400.0,12.089,12.089,12.0507,12.0781,205400.0
2008-07-25 12:10:00,22.06,22.12,22.04,22.05,152800.0,12.0781,12.1109,12.0671,12.0726,152800.0
2008-07-25 12:20:00,22.06,22.07,22.01,22.05,143500.0,12.0781,12.0836,12.0507,12.0726,143500.0
2008-07-25 12:30:00,22.05,22.07,22.01,22.02,153500.0,12.0726,12.0836,12.0507,12.0562,153500.0
2008-07-25 12:40:00,22.02,22.07,22.01,22.06,86200.0,12.0562,12.0836,12.0507,12.0781,86200.0
2008-07-25 12:50:00,22.07,22.13,22.05,22.1,283000.0,12.0836,12.1164,12.0726,12.1,283000.0
2008-07-25 13:00:00,22.1,22.14,22.1,22.14,100300.0,12.1,12.1219,12.1,12.1219,100300.0
2008-07-25 13:10:00,22.14,22.15,22.03,22.13,178000.0,12.1219,12.1274,12.0617,12.1164,178000.0
2008-07-25 13:20:00,22.12,22.15,22.05,22.08,141800.0,12.1109,12.1274,12.0726,12.089,141800.0
2008-07-25 13:30:00,22.09,22.15,22.08,22.14,118400.0,12.0945,12.1274,12.089,12.1219,118400.0
2008-07-25 13:40:00,22.13,22.17,22.13,22.15,227800.0,12.1164,12.1383,12.1164,12.1274,227800.0
2008-07-25 13:50:00,22.14,22.17,22.12,22.15,144600.0,12.1219,12.1383,12.1109,12.1274,144600.0
2008-07-25 14:00:00,22.15,22.2,22.08,22.19,337800.0,12.1274,12.1547,12.089,12.1493,337800.0
2008-07-25 14:10:00,22.19,22.2,22.08,22.1,175000.0,12.1493,12.1547,12.089,12.1,175000.0
2008-07-25 14:20:00,22.11,22.13,22.08,22.12,159700.0,12.1055,12.1164,12.089,12.1109,159700.0
2008-07-25 14:30:00,22.12,22.15,22.11,22.14,111700.0,12.1109,12.1274,12.1055,12.1219,111700.0
2008-07-25 14:40:00,22.14,22.15,22.11,22.11,129500.0,12.1219,12.1274,12.1055,12.1055,129500.0
2008-07-25 14:50:00,22.1,22.14,22.09,22.12,122700.0,12.1,12.1219,12.0945,12.1109,122700.0
2008-07-25 15:00:00,22.12,22.17,22.12,22.14,210400.0,12.1109,12.1383,12.1109,12.1219,210400.0
2008-07-25 15:10:00,22.14,22.14,22.11,22.12,171800.0,12.1219,12.1219,12.1055,12.1109,171800.0
2008-07-25 15:20:00,22.12,22.13,22.08,22.1,192000.0,12.1109,12.1164,12.089,12.1,192000.0
2008-07-25 15:30:00,22.1,22.16,22.09,22.16,283000.0,12.1,12.1328,12.0945,12.1328,283000.0
2008-07-25 15:40:00,22.15,22.24,22.15,22.18,527100.0,12.1274,12.1766,12.1274,12.1438,527100.0
2008-07-25 15:50:00,22.18,22.21,22.13,22.15,573000.0,12.1438,12.1602,12.1164,12.1274,573000.0
2008-07-28 09:30:00,22.05,22.12,21.93,22.01,254100.0,12.0726,12.1109,12.0069,12.0507,254100.0
2008-07-28 09:40:00,22.01,22.1,22.01,22.08,245600.0,12.0507,12.1,12.0507,12.089,245600.0
2008-07-28 09:50:00,22.08,22.11,22.01,22.06,317100.0,12.089,12.1055,12.0507,12.0781,317100.0
2008-07-28 10:00:00,22.05,22.12,22.04,22.1,669900.0,12.0726,12.1109,12.0671,12.1,669900.0
2008-07-28 10:10:00,22.09,22.2,22.09,22.2,275800.0,12.0945,12.1547,12.0945,12.1547,275800.0
2008-07-28 10:20:00,22.2,22.3,22.17,22.29,230400.0,12.1547,12.2095,12.1383,12.204,230400.0
2008-07-28 10:30:00,22.28,22.3,22.16,22.19,336000.0,12.1985,12.2095,12.1328,12.1493,336000.0
2008-07-28 10:40:00,22.19,22.26,22.19,22.25,232900.0,12.1493,12.1876,12.1493,12.1821,232900.0
2008-07-28 10:50:00,22.24,22.26,22.17,22.2,204600.0,12.1766,12.1876,12.1383,12.1547,204600.0
2008-07-28 11:00:00,22.2,22.21,22.09,22.09,233800.0,12.1547,12.1602,12.0945,12.0945,233800.0
2008-07-28 11:10:00,22.1,22.14,22.1,22.1,94600.0,12.1,12.1219,12.1,12.1,94600.0
2008-07-28 11:20:00,22.1,22.14,22.03,22.13,318200.0,12.1,12.1219,12.0617,12.1164,318200.0
2008-07-28 11:30:00,22.12,22.15,22.09,22.1,145000.0,12.1109,12.1274,12.0945,12.1,145000.0
2008-07-28 11:40:00,22.11,22.17,22.1,22.17,162700.0,12.1055,12.1383,12.1,12.1383,162700.0
2008-07-28 11:50:00,22.17,22.19,22.15,22.17,144600.0,12.1383,12.1493,12.1274,12.1383,144600.0
2008-07-28 12:00:00,22.17,22.23,22.16,22.22,157200.0,12.1383,12.1712,12.1328,12.1657,157200.0
2008-07-28 12:10:00,22.21,22.22,22.19,22.2,75400.0,12.1602,12.1657,12.1493,12.1547,75400.0
2008-07-28 12:20:00,22.19,22.21,22.14,22.15,118200.0,12.1493,12.1602,12.1219,12.1274,118200.0
2008-07-28 12:30:00,22.15,22.16,22.13,22.13,79700.0,12.1274,12.1328,12.1164,12.1164,79700.0
2008-07-28 12:40:00,22.13,22.14,22.06,22.06,142100.0,12.1164,12.1219,12.0781,12.0781,142100.0
2008-07-28 12:50:00,22.06,22.07,21.94,21.95,212200.0,12.0781,12.0836,12.0124,12.0179,212200.0
2008-07-28 13:00:00,21.95,21.96,21.92,21.96,188900.0,12.0179,12.0233,12.0014,12.0233,188900.0
2008-07-28 13:10:00,21.96,21.97,21.92,21.95,127300.0,12.0233,12.0288,12.0014,12.0179,127300.0
2008-07-28 13:20:00,21.95,22.0,21.94,21.98,118600.0,12.0179,12.0452,12.0124,12.0343,118600.0
2008-07-28 13:30:00,21.98,21.98,21.95,21.97,120500.0,12.0343,12.0343,12.0179,12.0288,120500.0
2008-07-28 13:40:00,21.96,22.05,21.96,22.01,146400.0,12.0233,12.0726,12.0233,12.0507,146400.0
2008-07-28 13:50:00,22.0,22.07,21.99,22.05,196900.0,12.0452,12.0836,12.0398,12.0726,196900.0
2008-07-28 14:00:00,22.04,22.05,21.98,21.98,95400.0,12.0671,12.0726,12.0343,12.0343,95400.0
2008-07-28 14:10:00,21.98,21.99,21.93,21.94,112700.0,12.0343,12.0398,12.0069,12.0124,112700.0
2008-07-28 14:20:00,21.93,21.94,21.87,21.87,182600.0,12.0069,12.0124,11.9741,11.9741,182600.0
2008-07-28 14:30:00,21.88,21.98,21.88,21.96,229000.0,11.9795,12.0343,11.9795,12.0233,229000.0
2008-07-28 14:40:00,21.96,21.98,21.88,21.89,114100.0,12.0233,12.0343,11.9795,11.985,114100.0
2008-07-28 14:50:00,21.89,21.93,21.88,21.92,103800.0,11.985,12.0069,11.9795,12.0014,103800.0
2008-07-28 15:00:00,21.92,21.95,21.91,21.92,97100.0,12.0014,12.0179,11.996,12.0014,97100.0
2008-07-28 15:10:00,21.92,21.96,21.92,21.95,92700.0,12.0014,12.0233,12.0014,12.0179,92700.0
2008-07-28 15:20:00,21.95,21.97,21.93,21.93,115800.0,12.0179,12.0288,12.0069,12.0069,115800.0
2008-07-28 15:30:00,21.94,21.97,21.92,21.92,193000.0,12.0124,12.0288,12.0014,12.0014,193000.0
2008-07-28 15:40:00,21.92,21.93,21.9,21.92,236400.0,12.0014,12.0069,11.9905,12.0014,236400.0
2008-07-28 15:50:00,21.92,21.93,21.83,21.89,749800.0,12.0014,12.0069,11.9522,11.985,749800.0
2008-07-29 09:30:00,21.94,22.1,21.9,21.99,356800.0,12.0124,12.1,11.9905,12.0398,356800.0
2008-07-29 09:40:00,22.0,22.03,21.96,21.99,236300.0,12.0452,12.0617,12.0233,12.0398,236300.0
2008-07-29 09:50:00,21.98,22.05,21.91,22.04,195300.0,12.0343,12.0726,11.996,12.0671,195300.0
2008-07-29 10:00:00,22.04,22.1,22.03,22.08,253800.0,12.0671,12.1,12.0617,12.089,253800.0
2008-07-29 10:10:00,22.07,22.08,22.02,22.02,189700.0,12.0836,12.089,12.0562,12.0562,189700.0
2008-07-29 10:20:00,22.03,22.06,21.96,21.96,199400.0,12.0617,12.0781,12.0233,12.0233,199400.0
2008-07-29 10:30:00,21.97,22.06,21.96,22.03,223900.0,12.0288,12.0781,12.0233,12.0617,223900.0
2008-07-29 10:40:00,22.04,22.09,21.98,22.08,292800.0,12.0671,12.0945,12.0343,12.089,292800.0
2008-07-29 10:50:00,22.09,22.11,22.07,22.09,214300.0,12.0945,12.1055,12.0836,12.0945,214300.0
2008-07-29 11:00:00,22.09,22.09,22.01,22.01,173300.0,12.0945,12.0945,12.0507,12.0507,173300.0
2008-07-29 11:10:00,22.02,22.03,21.97,21.99,174200.0,12.0562,12.0617,12.0288,12.0398,174200.0
2008-07-29 11:20:00,21.99,22.01,21.97,22.01,155600.0,12.0398,12.0507,12.0288,12.0507,155600.0
2008-07-29 11:30:00,22.01,22.01,21.98,21.99,295900.0,12.0507,12.0507,12.0343,12.0398,295900.0
2008-07-29 11:40:00,21.99,22.01,21.98,22.0,199700.0,12.0398,12.0507,12.0343,12.0452,199700.0
2008-07-29 11:50:00,22.01,22.01,21.98,22.0,169300.0,12.0507,12.0507,12.0343,12.0452,169300.0
2008-07-29 12:00:00,22.0,22.01,21.96,21.97,207100.0,12.0452,12.0507,12.0233,12.0288,207100.0
2008-07-29 12:10:00,21.98,22.01,21.96,21.97,176600.0,12.0343,12.0507,12.0233,12.0288,176600.0
2008-07-29 12:20:00,21.96,22.01,21.96,22.0,259700.0,12.0233,12.0507,12.0233,12.0452,259700.0
2008-07-29 12:30:00,22.0,22.0,21.97,21.97,241900.0,12.0452,12.0452,12.0288,12.0288,241900.0
2008-07-29 12:40:00,21.98,21.98,21.89,21.9,303500.0,12.0343,12.0343,11.985,11.9905,303500.0
2008-07-29 12:50:00,21.9,21.91,21.02,21.1,3175400.0,11.9905,11.996,11.5087,11.5525,3175400.0
2008-07-29 13:00:00,21.1,21.63,21.09,21.52,1723900.0,11.5525,11.8427,11.547,11.7824,1723900.0
2008-07-29 13:10:00,21.53,21.53,21.34,21.4,1102100.0,11.7879,11.7879,11.6839,11.7167,1102100.0
2008-07-29 13:20:00,21.41,21.57,21.37,21.5,541800.0,11.7222,11.8098,11.7003,11.7715,541800.0
2008-07-29 13:30:00,21.49,21.55,21.48,21.51,403000.0,11.766,11.7989,11.7605,11.777,403000.0
2008-07-29 13:40:00,21.51,21.59,21.51,21.55,266500.0,11.777,11.8208,11.777,11.7989,266500.0
2008-07-29 13:50:00,21.54,21.56,21.43,21.55,463300.0,11.7934,11.8043,11.7332,11.7989,463300.0
2008-07-29 14:00:00,21.55,21.56,21.47,21.47,350300.0,11.7989,11.8043,11.7551,11.7551,350300.0
2008-07-29 14:10:00,21.47,21.55,21.44,21.52,305800.0,11.7551,11.7989,11.7386,11.7824,305800.0
2008-07-29 14:20:00,21.51,21.52,21.47,21.49,393000.0,11.777,11.7824,11.7551,11.766,393000.0
2008-07-29 14:30:00,21.49,21.54,21.47,21.47,307700.0,11.766,11.7934,11.7551,11.7551,307700.0
2008-07-29 14:40:00,21.48,21.69,21.39,21.4,639600.0,11.7605,11.8755,11.7113,11.7167,639600.0
2008-07-29 14:50:00,21.4,21.41,21.36,21.4,506400.0,11.7167,11.7222,11.6948,11.7167,506400.0
2008-07-29 15:00:00,21.4,21.42,21.39,21.39,876900.0,11.7167,11.7277,11.7113,11.7113,876900.0
2008-07-29 15:10:00,21.39,21.48,21.37,21.48,270000.0,11.7113,11.7605,11.7003,11.7605,270000.0
2008-07-29 15:20:00,21.47,21.5,21.43,21.5,722400.0,11.7551,11.7715,11.7332,11.7715,722400.0
2008-07-29 15:30:00,21.5,21.51,21.43,21.49,655300.0,11.7715,11.777,11.7332,11.766,655300.0
2008-07-29 15:40:00,21.49,21.51,21.4,21.47,950500.0,11.766,11.777,11.7167,11.7551,950500.0
2008-07-29 15:50:00,21.48,21.55,21.47,21.55,1273700.0,11.7605,11.7989,11.7551,11.7989,1273700.0
2008-07-30 09:30:00,21.59,21.7,21.5,21.66,312400.0,11.8208,11.881,11.7715,11.8591,312400.0
2008-07-30 09:40:00,21.66,21.79,21.64,21.72,280400.0,11.8591,11.9303,11.8481,11.8919,280400.0
2008-07-30 09:50:00,21.72,21.76,21.68,21.69,303100.0,11.8919,11.9138,11.87,11.8755,303100.0
2008-07-30 10:00:00,21.7,21.78,21.68,21.75,226100.0,11.881,11.9248,11.87,11.9084,226100.0
2008-07-30 10:10:00,21.74,21.75,21.66,21.74,461900.0,11.9029,11.9084,11.8591,11.9029,461900.0
2008-07-30 10:20:00,21.74,21.8,21.74,21.75,199500.0,11.9029,11.9357,11.9029,11.9084,199500.0
2008-07-30 10:30:00,21.75,21.8,21.66,21.69,205100.0,11.9084,11.9357,11.8591,11.8755,205100.0
2008-07-30 10:40:00,21.7,21.75,21.61,21.67,213000.0,11.881,11.9084,11.8317,11.8646,213000.0
2008-07-30 10:50:00,21.67,21.67,21.55,21.61,176700.0,11.8646,11.8646,11.7989,11.8317,176700.0
2008-07-30 11:00:00,21.61,21.68,21.6,21.64,180800.0,11.8317,11.87,11.8262,11.8481,180800.0
2008-07-30 11:10:00,21.64,21.65,21.61,21.62,203900.0,11.8481,11.8536,11.8317,11.8372,203900.0
2008-07-30 11:20:00,21.63,21.63,21.55,21.55,366700.0,11.8427,11.8427,11.7989,11.7989,366700.0
2008-07-30 11:30:00,21.55,21.6,21.52,21.53,180100.0,11.7989,11.8262,11.7824,11.7879,180100.0
2008-07-30 11:40:00,21.54,21.57,21.5,21.53,199600.0,11.7934,11.8098,11.7715,11.7879,199600.0
2008-07-30 11:50:00,21.54,21.55,21.5,21.5,130600.0,11.7934,11.7989,11.7715,11.7715,130600.0
2008-07-30 12:00:00,21.5,21.53,21.48,21.48,83700.0,11.7715,11.7879,11.7605,11.7605,83700.0
2008-07-30 12:10:00,21.49,21.52,21.47,21.52,145500.0,11.766,11.7824,11.7551,11.7824,145500.0
2008-07-30 12:20:00,21.52,21.57,21.47,21.48,275200.0,11.7824,11.8098,11.7551,11.7605,275200.0
2008-07-30 12:30:00,21.47,21.49,21.38,21.38,180000.0,11.7551,11.766,11.7058,11.7058,180000.0
2008-07-30 12:40:00,21.38,21.42,21.31,21.34,193200.0,11.7058,11.7277,11.6675,11.6839,193200.0
2008-07-30 12:50:00,21.34,21.41,21.33,21.4,225200.0,11.6839,11.7222,11.6784,11.7167,225200.0
2008-07-30 13:00:00,21.4,21.42,21.36,21.4,329800.0,11.7167,11.7277,11.6948,11.7167,329800.0
2008-07-30 13:10:00,21.4,21.42,21.35,21.38,265100.0,11.7167,11.7277,11.6894,11.7058,265100.0
2008-07-30 13:20:00,21.39,21.39,21.3,21.32,289300.0,11.7113,11.7113,11.662,11.6729,289300.0
2008-07-30 13:30:00,21.32,21.36,21.28,21.31,339600.0,11.6729,11.6948,11.651,11.6675,339600.0
2008-07-30 13:40:00,21.32,21.36,21.29,21.3,210200.0,11.6729,11.6948,11.6565,11.662,210200.0
2008-07-30 13:50:00,21.29,21.3,21.21,21.22,237200.0,11.6565,11.662,11.6127,11.6182,237200.0
2008-07-30 14:00:00,21.23,21.26,21.2,21.21,293700.0,11.6237,11.6401,11.6072,11.6127,293700.0
2008-07-30 14:10:00,21.21,21.23,21.18,21.18,129800.0,11.6127,11.6237,11.5963,11.5963,129800.0
2008-07-30 14:20:00,21.18,21.26,21.18,21.25,168600.0,11.5963,11.6401,11.5963,11.6346,168600.0
2008-07-30 14:30:00,21.26,21.35,21.25,21.34,307100.0,11.6401,11.6894,11.6346,11.6839,307100.0
2008-07-30 14:40:00,21.33,21.36,21.33,21.34,138100.0,11.6784,11.6948,11.6784,11.6839,138100.0
2008-07-30 14:50:00,21.34,21.37,21.3,21.31,260600.0,11.6839,11.7003,11.662,11.6675,260600.0
2008-07-30 15:00:00,21.31,21.33,21.3,21.33,115900.0,11.6675,11.6784,11.662,11.6784,115900.0
2008-07-30 15:10:00,21.33,21.34,21.31,21.33,140600.0,11.6784,11.6839,11.6675,11.6784,140600.0
2008-07-30 15:20:00,21.33,21.41,21.33,21.39,265200.0,11.6784,11.7222,11.6784,11.7113,265200.0
2008-07-30 15:30:00,21.39,21.51,21.39,21.5,361500.0,11.7113,11.777,11.7113,11.7715,361500.0
2008-07-30 15:40:00,21.51,21.52,21.46,21.47,368100.0,11.777,11.7824,11.7496,11.7551,368100.0
2008-07-30 15:50:00,21.47,21.52,21.45,21.52,459100.0,11.7551,11.7824,11.7441,11.7824,459100.0
2008-07-31 09:30:00,21.49,21.65,21.0,21.2,1350100.0,11.766,11.8536,11.4977,11.6072,1350100.0
2008-07-31 09:40:00,21.2,21.29,21.01,21.27,912900.0,11.6072,11.6565,11.5032,11.6456,912900.0
2008-07-31 09:50:00,21.27,21.34,21.12,21.18,550100.0,11.6456,11.6839,11.5634,11.5963,550100.0
2008-07-31 10:00:00,21.17,21.27,21.16,21.22,408600.0,11.5908,11.6456,11.5853,11.6182,408600.0
2008-07-31 10:10:00,21.22,21.31,21.2,21.24,417100.0,11.6182,11.6675,11.6072,11.6291,417100.0
2008-07-31 10:20:00,21.23,21.3,21.19,21.25,344500.0,11.6237,11.662,11.6018,11.6346,344500.0
2008-07-31 10:30:00,21.25,21.29,21.2,21.2,357500.0,11.6346,11.6565,11.6072,11.6072,357500.0
2008-07-31 10:40:00,21.2,21.31,21.16,21.31,640700.0,11.6072,11.6675,11.5853,11.6675,640700.0
2008-07-31 10:50:00,21.31,21.32,21.26,21.28,511300.0,11.6675,11.6729,11.6401,11.651,511300.0
2008-07-31 11:00:00,21.28,21.28,21.17,21.25,408100.0,11.651,11.651,11.5908,11.6346,408100.0
2008-07-31 11:10:00,21.25,21.25,21.2,21.22,493700.0,11.6346,11.6346,11.6072,11.6182,493700.0
2008-07-31 11:20:00,21.22,21.23,21.15,21.16,277200.0,11.6182,11.6237,11.5799,11.5853,277200.0
2008-07-31 11:30:00,21.16,21.19,21.13,21.17,269900.0,11.5853,11.6018,11.5689,11.5908,269900.0
2008-07-31 11:40:00,21.16,21.19,21.1,21.12,273900.0,11.5853,11.6018,11.5525,11.5634,273900.0
2008-07-31 11:50:00,21.12,21.19,21.1,21.18,356300.0,11.5634,11.6018,11.5525,11.5963,356300.0
2008-07-31 12:00:00,21.19,21.25,21.15,21.24,416400.0,11.6018,11.6346,11.5799,11.6291,416400.0
2008-07-31 12:10:00,21.24,21.25,21.17,21.2,250000.0,11.6291,11.6346,11.5908,11.6072,250000.0
2008-07-31 12:20:00,21.2,21.22,21.16,21.22,216500.0,11.6072,11.6182,11.5853,11.6182,216500.0
2008-07-31 12:30:00,21.21,21.22,21.1,21.17,220500.0,11.6127,11.6182,11.5525,11.5908,220500.0
2008-07-31 12:40:00,21.18,21.2,21.15,21.18,200900.0,11.5963,11.6072,11.5799,11.5963,200900.0
2008-07-31 12:50:00,21.19,21.19,21.12,21.14,188400.0,11.6018,11.6018,11.5634,11.5744,188400.0
2008-07-31 13:00:00,21.14,21.16,21.12,21.15,176200.0,11.5744,11.5853,11.5634,11.5799,176200.0
2008-07-31 13:10:00,21.16,21.22,21.14,21.21,177600.0,11.5853,11.6182,11.5744,11.6127,177600.0
2008-07-31 13:20:00,21.21,21.22,21.16,21.19,278000.0,11.6127,11.6182,11.5853,11.6018,278000.0
2008-07-31 13:30:00,21.19,21.21,21.16,21.21,438500.0,11.6018,11.6127,11.5853,11.6127,438500.0
2008-07-31 13:40:00,21.21,21.23,21.2,21.22,162400.0,11.6127,11.6237,11.6072,11.6182,162400.0
2008-07-31 13:50:00,21.23,21.23,21.16,21.16,217400.0,11.6237,11.6237,11.5853,11.5853,217400.0
2008-07-31 14:00:00,21.16,21.2,21.14,21.19,314900.0,11.5853,11.6072,11.5744,11.6018,314900.0
2008-07-31 14:10:00,21.19,21.23,21.16,21.23,213700.0,11.6018,11.6237,11.5853,11.6237,213700.0
2008-07-31 14:20:00,21.23,21.25,21.18,21.19,146000.0,11.6237,11.6346,11.5963,11.6018,146000.0
2008-07-31 14:30:00,21.18,21.27,21.18,21.26,422200.0,11.5963,11.6456,11.5963,11.6401,422200.0
2008-07-31 14:40:00,21.25,21.3,21.18,21.29,715100.0,11.6346,11.662,11.5963,11.6565,715100.0
2008-07-31 14:50:00,21.29,21.3,21.26,21.27,158600.0,11.6565,11.662,11.6401,11.6456,158600.0
2008-07-31 15:00:00,21.27,21.3,21.26,21.27,416300.0,11.6456,11.662,11.6401,11.6456,416300.0
2008-07-31 15:10:00,21.26,21.29,21.24,21.26,609200.0,11.6401,11.6565,11.6291,11.6401,609200.0
2008-07-31 15:20:00,21.26,21.27,21.22,21.25,344600.0,11.6401,11.6456,11.6182,11.6346,344600.0
2008-07-31 15:30:00,21.25,21.26,21.19,21.19,497800.0,11.6346,11.6401,11.6018,11.6018,497800.0
2008-07-31 15:40:00,21.19,21.2,21.05,21.06,810500.0,11.6018,11.6072,11.5251,11.5306,810500.0
2008-07-31 15:50:00,21.05,21.13,21.03,21.13,1592600.0,11.5251,11.5689,11.5141,11.5689,1592600.0
2008-08-01 09:30:00,21.16,21.33,21.07,21.28,474200.0,11.5853,11.6784,11.536,11.651,474200.0
2008-08-01 09:40:00,21.26,21.29,21.15,21.26,258200.0,11.6401,11.6565,11.5799,11.6401,258200.0
2008-08-01 09:50:00,21.26,21.3,21.23,21.29,328500.0,11.6401,11.662,11.6237,11.6565,328500.0
2008-08-01 10:00:00,21.28,21.37,21.12,21.17,410200.0,11.651,11.7003,11.5634,11.5908,410200.0
2008-08-01 10:10:00,21.17,21.23,21.16,21.19,183500.0,11.5908,11.6237,11.5853,11.6018,183500.0
2008-08-01 10:20:00,21.19,21.28,21.15,21.25,254200.0,11.6018,11.651,11.5799,11.6346,254200.0
2008-08-01 10:30:00,21.25,21.28,21.22,21.26,247200.0,11.6346,11.651,11.6182,11.6401,247200.0
2008-08-01 10:40:00,21.26,21.28,21.23,21.24,336600.0,11.6401,11.651,11.6237,11.6291,336600.0
2008-08-01 10:50:00,21.24,21.25,21.2,21.25,238700.0,11.6291,11.6346,11.6072,11.6346,238700.0
2008-08-01 11:00:00,21.24,21.25,21.22,21.24,114700.0,11.6291,11.6346,11.6182,11.6291,114700.0
2008-08-01 11:10:00,21.23,21.25,21.2,21.23,181100.0,11.6237,11.6346,11.6072,11.6237,181100.0
2008-08-01 11:20:00,21.22,21.24,21.21,21.21,75700.0,11.6182,11.6291,11.6127,11.6127,75700.0
2008-08-01 11:30:00,21.21,21.26,21.2,21.25,199600.0,11.6127,11.6401,11.6072,11.6346,199600.0
2008-08-01 11:40:00,21.25,21.27,21.23,21.27,260400.0,11.6346,11.6456,11.6237,11.6456,260400.0
2008-08-01 11:50:00,21.27,21.33,21.25,21.29,275600.0,11.6456,11.6784,11.6346,11.6565,275600.0
2008-08-01 12:00:00,21.3,21.3,21.22,21.26,206200.0,11.662,11.662,11.6182,11.6401,206200.0
2008-08-01 12:10:00,21.26,21.3,21.24,21.28,265800.0,11.6401,11.662,11.6291,11.651,265800.0
2008-08-01 12:20:00,21.29,21.32,21.27,21.29,469300.0,11.6565,11.6729,11.6456,11.6565,469300.0
2008-08-01 12:30:00,21.3,21.31,21.24,21.25,274900.0,11.662,11.6675,11.6291,11.6346,274900.0
2008-08-01 12:40:00,21.25,21.26,21.24,21.25,70400.0,11.6346,11.6401,11.6291,11.6346,70400.0
2008-08-01 12:50:00,21.25,21.26,21.2,21.23,756900.0,11.6346,11.6401,11.6072,11.6237,756900.0
2008-08-01 13:00:00,21.23,21.25,21.21,21.22,362400.0,11.6237,11.6346,11.6127,11.6182,362400.0
2008-08-01 13:10:00,21.22,21.25,21.21,21.25,538600.0,11.6182,11.6346,11.6127,11.6346,538600.0
2008-08-01 13:20:00,21.25,21.27,21.24,21.27,163000.0,11.6346,11.6456,11.6291,11.6456,163000.0
2008-08-01 13:30:00,21.27,21.31,21.26,21.27,319600.0,11.6456,11.6675,11.6401,11.6456,319600.0
2008-08-01 13:40:00,21.26,21.28,21.22,21.27,203800.0,11.6401,11.651,11.6182,11.6456,203800.0
2008-08-01 13:50:00,21.28,21.28,21.21,21.21,241800.0,11.651,11.651,11.6127,11.6127,241800.0
2008-08-01 14:00:00,21.22,21.25,21.13,21.2,495100.0,11.6182,11.6346,11.5689,11.6072,495100.0
2008-08-01 14:10:00,21.2,21.23,21.18,21.18,323600.0,11.6072,11.6237,11.5963,11.5963,323600.0
2008-08-01 14:20:00,21.19,21.2,21.18,21.19,205700.0,11.6018,11.6072,11.5963,11.6018,205700.0
2008-08-01 14:30:00,21.19,21.22,21.17,21.21,182500.0,11.6018,11.6182,11.5908,11.6127,182500.0
2008-08-01 14:40:00,21.21,21.23,21.18,21.22,346200.0,11.6127,11.6237,11.5963,11.6182,346200.0
2008-08-01 14:50:00,21.23,21.24,21.22,21.23,202800.0,11.6237,11.6291,11.6182,11.6237,202800.0
2008-08-01 15:00:00,21.23,21.24,21.2,21.22,293300.0,11.6237,11.6291,11.6072,11.6182,293300.0
2008-08-01 15:10:00,21.22,21.23,21.2,21.22,170400.0,11.6182,11.6237,11.6072,11.6182,170400.0
2008-08-01 15:20:00,21.23,21.25,21.21,21.24,170900.0,11.6237,11.6346,11.6127,11.6291,170900.0
2008-08-01 15:30:00,21.24,21.25,21.2,21.23,490400.0,11.6291,11.6346,11.6072,11.6237,490400.0
2008-08-01 15:40:00,21.23,21.24,21.16,21.21,349700.0,11.6237,11.6291,11.5853,11.6127,349700.0
2008-08-01 15:50:00,21.21,21.22,21.1,21.13,1041100.0,11.6127,11.6182,11.5525,11.5689,1041100.0
2008-08-04 09:30:00,21.13,21.51,21.13,21.31,613500.0,11.5689,11.777,11.5689,11.6675,613500.0
2008-08-04 09:40:00,21.3,21.35,21.25,21.3,292900.0,11.662,11.6894,11.6346,11.662,292900.0
2008-08-04 09:50:00,21.31,21.39,21.3,21.34,229000.0,11.6675,11.7113,11.662,11.6839,229000.0
2008-08-04 10:00:00,21.34,21.38,21.23,21.23,289400.0,11.6839,11.7058,11.6237,11.6237,289400.0
2008-08-04 10:10:00,21.23,21.26,21.22,21.25,187200.0,11.6237,11.6401,11.6182,11.6346,187200.0
2008-08-04 10:20:00,21.24,21.28,21.24,21.27,190000.0,11.6291,11.651,11.6291,11.6456,190000.0
2008-08-04 10:30:00,21.27,21.28,21.24,21.25,259700.0,11.6456,11.651,11.6291,11.6346,259700.0
2008-08-04 10:40:00,21.25,21.28,21.24,21.28,141200.0,11.6346,11.651,11.6291,11.651,141200.0
2008-08-04 10:50:00,21.28,21.4,21.28,21.34,588600.0,11.651,11.7167,11.651,11.6839,588600.0
2008-08-04 11:00:00,21.34,21.36,21.31,21.35,152700.0,11.6839,11.6948,11.6675,11.6894,152700.0
2008-08-04 11:10:00,21.35,21.39,21.34,21.35,192600.0,11.6894,11.7113,11.6839,11.6894,192600.0
2008-08-04 11:20:00,21.35,21.43,21.32,21.39,373100.0,11.6894,11.7332,11.6729,11.7113,373100.0
2008-08-04 11:30:00,21.39,21.49,21.37,21.47,424000.0,11.7113,11.766,11.7003,11.7551,424000.0
2008-08-04 11:40:00,21.47,21.47,21.37,21.37,221600.0,11.7551,11.7551,11.7003,11.7003,221600.0
2008-08-04 11:50:00,21.37,21.46,21.35,21.45,176300.0,11.7003,11.7496,11.6894,11.7441,176300.0
2008-08-04 12:00:00,21.46,21.48,21.43,21.48,164500.0,11.7496,11.7605,11.7332,11.7605,164500.0
2008-08-04 12:10:00,21.48,21.5,21.46,21.46,165000.0,11.7605,11.7715,11.7496,11.7496,165000.0
2008-08-04 12:20:00,21.47,21.48,21.41,21.47,362100.0,11.7551,11.7605,11.7222,11.7551,362100.0
2008-08-04 12:30:00,21.47,21.57,21.46,21.56,159300.0,11.7551,11.8098,11.7496,11.8043,159300.0
2008-08-04 12:40:00,21.56,21.56,21.54,21.54,104700.0,11.8043,11.8043,11.7934,11.7934,104700.0
2008-08-04 12:50:00,21.54,21.56,21.54,21.56,76500.0,11.7934,11.8043,11.7934,11.8043,76500.0
2008-08-04 13:00:00,21.56,21.57,21.51,21.52,263700.0,11.8043,11.8098,11.777,11.7824,263700.0
2008-08-04 13:10:00,21.51,21.52,21.48,21.49,261300.0,11.777,11.7824,11.7605,11.766,261300.0
2008-08-04 13:20:00,21.5,21.5,21.45,21.45,148000.0,11.7715,11.7715,11.7441,11.7441,148000.0
2008-08-04 13:30:00,21.46,21.46,21.41,21.44,142500.0,11.7496,11.7496,11.7222,11.7386,142500.0
2008-08-04 13:40:00,21.44,21.45,21.43,21.44,102200.0,11.7386,11.7441,11.7332,11.7386,102200.0
2008-08-04 13:50:00,21.44,21.45,21.43,21.44,76500.0,11.7386,11.7441,11.7332,11.7386,76500.0
2008-08-04 14:00:00,21.44,21.46,21.43,21.45,139100.0,11.7386,11.7496,11.7332,11.7441,139100.0
2008-08-04 14:10:00,21.44,21.49,21.44,21.48,160000.0,11.7386,11.766,11.7386,11.7605,160000.0
2008-08-04 14:20:00,21.49,21.52,21.47,21.51,256500.0,11.766,11.7824,11.7551,11.777,256500.0
2008-08-04 14:30:00,21.51,21.51,21.49,21.5,184500.0,11.777,11.777,11.766,11.7715,184500.0
2008-08-04 14:40:00,21.5,21.53,21.49,21.53,224700.0,11.7715,11.7879,11.766,11.7879,224700.0
2008-08-04 14:50:00,21.53,21.6,21.52,21.59,195700.0,11.7879,11.8262,11.7824,11.8208,195700.0
2008-08-04 15:00:00,21.59,21.61,21.56,21.56,252900.0,11.8208,11.8317,11.8043,11.8043,252900.0
2008-08-04 15:10:00,21.57,21.57,21.55,21.55,175900.0,11.8098,11.8098,11.7989,11.7989,175900.0
2008-08-04 15:20:00,21.56,21.56,21.5,21.5,223600.0,11.8043,11.8043,11.7715,11.7715,223600.0
2008-08-04 15:30:00,21.51,21.55,21.46,21.54,270600.0,11.777,11.7989,11.7496,11.7934,270600.0
2008-08-04 15:40:00,21.54,21.54,21.44,21.47,343700.0,11.7934,11.7934,11.7386,11.7551,343700.0
2008-08-04 15:50:00,21.48,21.48,21.36,21.38,840200.0,11.7605,11.7605,11.6948,11.7058,840200.0
2008-08-05 09:30:00,21.5,21.67,21.4,21.6,371500.0,11.7715,11.8646,11.7167,11.8262,371500.0
2008-08-05 09:40:00,21.62,21.66,21.48,21.49,164100.0,11.8372,11.8591,11.7605,11.766,164100.0
2008-08-05 09:50:00,21.49,21.54,21.46,21.51,136300.0,11.766,11.7934,11.7496,11.777,136300.0
2008-08-05 10:00:00,21.52,21.6,21.5,21.6,253000.0,11.7824,11.8262,11.7715,11.8262,253000.0
2008-08-05 10:10:00,21.6,21.73,21.6,21.71,310200.0,11.8262,11.8974,11.8262,11.8865,310200.0
2008-08-05 10:20:00,21.72,21.72,21.65,21.66,110400.0,11.8919,11.8919,11.8536,11.8591,110400.0
2008-08-05 10:30:00,21.66,21.72,21.63,21.67,196700.0,11.8591,11.8919,11.8427,11.8646,196700.0
2008-08-05 10:40:00,21.67,21.79,21.67,21.75,221200.0,11.8646,11.9303,11.8646,11.9084,221200.0
2008-08-05 10:50:00,21.75,21.82,21.74,21.8,178400.0,11.9084,11.9467,11.9029,11.9357,178400.0
2008-08-05 11:00:00,21.8,21.82,21.75,21.81,235400.0,11.9357,11.9467,11.9084,11.9412,235400.0
2008-08-05 11:10:00,21.81,21.85,21.78,21.84,227800.0,11.9412,11.9631,11.9248,11.9576,227800.0
2008-08-05 11:20:00,21.84,21.85,21.8,21.84,127700.0,11.9576,11.9631,11.9357,11.9576,127700.0
2008-08-05 11:30:00,21.83,21.86,21.83,21.85,108300.0,11.9522,11.9686,11.9522,11.9631,108300.0
2008-08-05 11:40:00,21.85,21.87,21.84,21.86,131400.0,11.9631,11.9741,11.9576,11.9686,131400.0
2008-08-05 11:50:00,21.85,21.86,21.78,21.81,164500.0,11.9631,11.9686,11.9248,11.9412,164500.0
2008-08-05 12:00:00,21.8,21.83,21.74,21.78,225100.0,11.9357,11.9522,11.9029,11.9248,225100.0
2008-08-05 12:10:00,21.77,21.78,21.73,21.76,132500.0,11.9193,11.9248,11.8974,11.9138,132500.0
2008-08-05 12:20:00,21.76,21.8,21.74,21.75,300900.0,11.9138,11.9357,11.9029,11.9084,300900.0
2008-08-05 12:30:00,21.75,21.75,21.69,21.75,494000.0,11.9084,11.9084,11.8755,11.9084,494000.0
2008-08-05 12:40:00,21.75,21.76,21.71,21.72,201500.0,11.9084,11.9138,11.8865,11.8919,201500.0
2008-08-05 12:50:00,21.72,21.73,21.7,21.72,89400.0,11.8919,11.8974,11.881,11.8919,89400.0
2008-08-05 13:00:00,21.72,21.73,21.69,21.7,158800.0,11.8919,11.8974,11.8755,11.881,158800.0
2008-08-05 13:10:00,21.7,21.72,21.67,21.68,152500.0,11.881,11.8919,11.8646,11.87,152500.0
2008-08-05 13:20:00,21.67,21.76,21.67,21.7,261600.0,11.8646,11.9138,11.8646,11.881,261600.0
2008-08-05 13:30:00,21.7,21.73,21.7,21.72,236500.0,11.881,11.8974,11.881,11.8919,236500.0
2008-08-05 13:40:00,21.72,21.77,21.71,21.76,214000.0,11.8919,11.9193,11.8865,11.9138,214000.0
2008-08-05 13:50:00,21.76,21.82,21.75,21.8,425800.0,11.9138,11.9467,11.9084,11.9357,425800.0
2008-08-05 14:00:00,21.79,21.82,21.77,21.77,273100.0,11.9303,11.9467,11.9193,11.9193,273100.0
2008-08-05 14:10:00,21.78,21.9,21.71,21.8,493000.0,11.9248,11.9905,11.8865,11.9357,493000.0
2008-08-05 14:20:00,21.8,21.85,21.76,21.83,323700.0,11.9357,11.9631,11.9138,11.9522,323700.0
2008-08-05 14:30:00,21.83,21.9,21.82,21.87,239900.0,11.9522,11.9905,11.9467,11.9741,239900.0
2008-08-05 14:40:00,21.87,21.93,21.86,21.87,351800.0,11.9741,12.0069,11.9686,11.9741,351800.0
2008-08-05 14:50:00,21.87,21.87,21.82,21.84,154600.0,11.9741,11.9741,11.9467,11.9576,154600.0
2008-08-05 15:00:00,21.84,21.9,21.83,21.85,218600.0,11.9576,11.9905,11.9522,11.9631,218600.0
2008-08-05 15:10:00,21.85,21.87,21.81,21.82,231000.0,11.9631,11.9741,11.9412,11.9467,231000.0
2008-08-05 15:20:00,21.83,21.84,21.79,21.82,277200.0,11.9522,11.9576,11.9303,11.9467,277200.0
2008-08-05 15:30:00,21.81,21.82,21.78,21.81,397100.0,11.9412,11.9467,11.9248,11.9412,397100.0
2008-08-05 15:40:00,21.81,21.88,21.81,21.85,622200.0,11.9412,11.9795,11.9412,11.9631,622200.0
2008-08-05 15:50:00,21.85,21.85,21.74,21.8,1005800.0,11.9631,11.9631,11.9029,11.9357,1005800.0
2008-08-06 09:30:00,21.96,21.96,21.65,21.7,370500.0,12.0233,12.0233,11.8536,11.881,370500.0
2008-08-06 09:40:00,21.71,21.72,21.63,21.68,144600.0,11.8865,11.8919,11.8427,11.87,144600.0
2008-08-06 09:50:00,21.68,21.69,21.61,21.61,191700.0,11.87,11.8755,11.8317,11.8317,191700.0
2008-08-06 10:00:00,21.62,21.7,21.59,21.7,257200.0,11.8372,11.881,11.8208,11.881,257200.0
2008-08-06 10:10:00,21.7,21.77,21.64,21.76,186600.0,11.881,11.9193,11.8481,11.9138,186600.0
2008-08-06 10:20:00,21.76,21.8,21.75,21.8,140700.0,11.9138,11.9357,11.9084,11.9357,140700.0
2008-08-06 10:30:00,21.8,21.86,21.76,21.84,194500.0,11.9357,11.9686,11.9138,11.9576,194500.0
2008-08-06 10:40:00,21.84,21.85,21.78,21.82,109400.0,11.9576,11.9631,11.9248,11.9467,109400.0
2008-08-06 10:50:00,21.83,21.84,21.76,21.77,176100.0,11.9522,11.9576,11.9138,11.9193,176100.0
2008-08-06 11:00:00,21.76,21.8,21.74,21.78,175100.0,11.9138,11.9357,11.9029,11.9248,175100.0
2008-08-06 11:10:00,21.78,21.89,21.77,21.86,146700.0,11.9248,11.985,11.9193,11.9686,146700.0
2008-08-06 11:20:00,21.87,21.92,21.84,21.91,181000.0,11.9741,12.0014,11.9576,11.996,181000.0
2008-08-06 11:30:00,21.91,21.96,21.87,21.94,170000.0,11.996,12.0233,11.9741,12.0124,170000.0
2008-08-06 11:40:00,21.94,21.95,21.89,21.94,81600.0,12.0124,12.0179,11.985,12.0124,81600.0
2008-08-06 11:50:00,21.93,21.94,21.89,21.93,86000.0,12.0069,12.0124,11.985,12.0069,86000.0
2008-08-06 12:00:00,21.93,21.93,21.86,21.86,120200.0,12.0069,12.0069,11.9686,11.9686,120200.0
2008-08-06 12:10:00,21.87,21.91,21.84,21.9,91200.0,11.9741,11.996,11.9576,11.9905,91200.0
2008-08-06 12:20:00,21.9,21.97,21.89,21.95,120500.0,11.9905,12.0288,11.985,12.0179,120500.0
2008-08-06 12:30:00,21.96,21.98,21.95,21.97,81600.0,12.0233,12.0343,12.0179,12.0288,81600.0
2008-08-06 12:40:00,21.98,22.0,21.97,21.98,147300.0,12.0343,12.0452,12.0288,12.0343,147300.0
2008-08-06 12:50:00,21.97,21.97,21.91,21.91,196100.0,12.0288,12.0288,11.996,11.996,196100.0
2008-08-06 13:00:00,21.91,21.92,21.89,21.9,170600.0,11.996,12.0014,11.985,11.9905,170600.0
2008-08-06 13:10:00,21.9,21.9,21.84,21.88,195900.0,11.9905,11.9905,11.9576,11.9795,195900.0
2008-08-06 13:20:00,21.87,21.91,21.87,21.9,99300.0,11.9741,11.996,11.9741,11.9905,99300.0
2008-08-06 13:30:00,21.89,21.93,21.88,21.88,196500.0,11.985,12.0069,11.9795,11.9795,196500.0
2008-08-06 13:40:00,21.88,21.89,21.87,21.89,122000.0,11.9795,11.985,11.9741,11.985,122000.0
2008-08-06 13:50:00,21.88,21.88,21.82,21.84,103100.0,11.9795,11.9795,11.9467,11.9576,103100.0
2008-08-06 14:00:00,21.84,21.86,21.83,21.85,134500.0,11.9576,11.9686,11.9522,11.9631,134500.0
2008-08-06 14:10:00,21.86,21.95,21.85,21.93,291000.0,11.9686,12.0179,11.9631,12.0069,291000.0
2008-08-06 14:20:00,21.93,21.94,21.91,21.92,132700.0,12.0069,12.0124,11.996,12.0014,132700.0
2008-08-06 14:30:00,21.92,21.93,21.88,21.91,233200.0,12.0014,12.0069,11.9795,11.996,233200.0
2008-08-06 14:40:00,21.91,21.95,21.9,21.95,156900.0,11.996,12.0179,11.9905,12.0179,156900.0
2008-08-06 14:50:00,21.95,22.06,21.94,22.02,951200.0,12.0179,12.0781,12.0124,12.0562,951200.0
2008-08-06 15:00:00,22.02,22.11,22.02,22.08,464400.0,12.0562,12.1055,12.0562,12.089,464400.0
2008-08-06 15:10:00,22.08,22.09,22.03,22.04,178900.0,12.089,12.0945,12.0617,12.0671,178900.0
2008-08-06 15:20:00,22.04,22.07,22.02,22.02,161900.0,12.0671,12.0836,12.0562,12.0562,161900.0
2008-08-06 15:30:00,22.02,22.04,21.98,22.02,500600.0,12.0562,12.0671,12.0343,12.0562,500600.0
2008-08-06 15:40:00,22.03,22.09,22.03,22.03,910700.0,12.0617,12.0945,12.0617,12.0617,910700.0
2008-08-06 15:50:00,22.03,22.06,21.92,21.94,1282000.0,12.0617,12.0781,12.0014,12.0124,1282000.0
2008-08-07 09:30:00,21.78,21.86,21.5,21.59,384600.0,11.9248,11.9686,11.7715,11.8208,384600.0
2008-08-07 09:40:00,21.59,21.75,21.59,21.74,232700.0,11.8208,11.9084,11.8208,11.9029,232700.0
2008-08-07 09:50:00,21.74,21.79,21.69,21.79,281000.0,11.9029,11.9303,11.8755,11.9303,281000.0
2008-08-07 10:00:00,21.79,21.93,21.79,21.88,269800.0,11.9303,12.0069,11.9303,11.9795,269800.0
2008-08-07 10:10:00,21.89,21.92,21.83,21.9,171800.0,11.985,12.0014,11.9522,11.9905,171800.0
2008-08-07 10:20:00,21.9,21.94,21.9,21.92,145100.0,11.9905,12.0124,11.9905,12.0014,145100.0
2008-08-07 10:30:00,21.92,21.92,21.8,21.82,210200.0,12.0014,12.0014,11.9357,11.9467,210200.0
2008-08-07 10:40:00,21.81,21.82,21.74,21.75,187000.0,11.9412,11.9467,11.9029,11.9084,187000.0
2008-08-07 10:50:00,21.76,21.81,21.75,21.8,86900.0,11.9138,11.9412,11.9084,11.9357,86900.0
2008-08-07 11:00:00,21.81,21.89,21.8,21.89,188300.0,11.9412,11.985,11.9357,11.985,188300.0
2008-08-07 11:10:00,21.89,21.96,21.88,21.88,250100.0,11.985,12.0233,11.9795,11.9795,250100.0
2008-08-07 11:20:00,21.88,21.9,21.83,21.85,150300.0,11.9795,11.9905,11.9522,11.9631,150300.0
2008-08-07 11:30:00,21.85,21.93,21.83,21.91,124000.0,11.9631,12.0069,11.9522,11.996,124000.0
2008-08-07 11:40:00,21.9,21.99,21.88,21.98,214800.0,11.9905,12.0398,11.9795,12.0343,214800.0
2008-08-07 11:50:00,21.98,21.99,21.9,21.9,204000.0,12.0343,12.0398,11.9905,11.9905,204000.0
2008-08-07 12:00:00,21.91,21.91,21.84,21.86,222700.0,11.996,11.996,11.9576,11.9686,222700.0
2008-08-07 12:10:00,21.86,21.96,21.85,21.96,82400.0,11.9686,12.0233,11.9631,12.0233,82400.0
2008-08-07 12:20:00,21.95,21.96,21.92,21.94,94200.0,12.0179,12.0233,12.0014,12.0124,94200.0
2008-08-07 12:30:00,21.93,22.03,21.93,21.99,150200.0,12.0069,12.0617,12.0069,12.0398,150200.0
2008-08-07 12:40:00,22.0,22.14,22.0,22.13,240300.0,12.0452,12.1219,12.0452,12.1164,240300.0
2008-08-07 12:50:00,22.12,22.13,22.05,22.05,178600.0,12.1109,12.1164,12.0726,12.0726,178600.0
2008-08-07 13:00:00,22.06,22.07,22.0,22.01,128300.0,12.0781,12.0836,12.0452,12.0507,128300.0
2008-08-07 13:10:00,22.01,22.05,22.01,22.04,104900.0,12.0507,12.0726,12.0507,12.0671,104900.0
2008-08-07 13:20:00,22.05,22.06,22.04,22.05,114500.0,12.0726,12.0781,12.0671,12.0726,114500.0
2008-08-07 13:30:00,22.05,22.06,21.97,21.97,395000.0,12.0726,12.0781,12.0288,12.0288,395000.0
2008-08-07 13:40:00,21.97,22.05,21.97,22.03,187100.0,12.0288,12.0726,12.0288,12.0617,187100.0
2008-08-07 13:50:00,22.03,22.04,21.93,21.93,162000.0,12.0617,12.0671,12.0069,12.0069,162000.0
2008-08-07 14:00:00,21.93,21.97,21.9,21.9,252200.0,12.0069,12.0288,11.9905,11.9905,252200.0
2008-08-07 14:10:00,21.9,21.94,21.88,21.94,173200.0,11.9905,12.0124,11.9795,12.0124,173200.0
2008-08-07 14:20:00,21.94,21.96,21.93,21.95,188800.0,12.0124,12.0233,12.0069,12.0179,188800.0
2008-08-07 14:30:00,21.96,22.0,21.96,22.0,247100.0,12.0233,12.0452,12.0233,12.0452,247100.0
2008-08-07 14:40:00,22.0,22.04,21.96,21.97,265700.0,12.0452,12.0671,12.0233,12.0288,265700.0
2008-08-07 14:50:00,21.97,22.01,21.92,21.94,216600.0,12.0288,12.0507,12.0014,12.0124,216600.0
2008-08-07 15:00:00,21.95,21.96,21.87,21.93,450100.0,12.0179,12.0233,11.9741,12.0069,450100.0
2008-08-07 15:10:00,21.92,21.93,21.85,21.85,179500.0,12.0014,12.0069,11.9631,11.9631,179500.0
2008-08-07 15:20:00,21.85,21.86,21.78,21.79,248500.0,11.9631,11.9686,11.9248,11.9303,248500.0
2008-08-07 15:30:00,21.79,21.81,21.64,21.65,471800.0,11.9303,11.9412,11.8481,11.8536,471800.0
2008-08-07 15:40:00,21.64,21.67,21.62,21.65,731100.0,11.8481,11.8646,11.8372,11.8536,731100.0
2008-08-07 15:50:00,21.65,21.7,21.62,21.7,848700.0,11.8536,11.881,11.8372,11.881,848700.0
2008-08-08 09:30:00,21.72,21.91,21.36,21.82,302000.0,11.8919,11.996,11.6948,11.9467,302000.0
2008-08-08 09:40:00,21.82,22.03,21.82,22.03,199800.0,11.9467,12.0617,11.9467,12.0617,199800.0
2008-08-08 09:50:00,22.03,22.04,21.95,22.03,218000.0,12.0617,12.0671,12.0179,12.0617,218000.0
2008-08-08 10:00:00,22.02,22.1,21.99,22.1,375800.0,12.0562,12.1,12.0398,12.1,375800.0
2008-08-08 10:10:00,22.1,22.1,22.06,22.07,282300.0,12.1,12.1,12.0781,12.0836,282300.0
2008-08-08 10:20:00,22.07,22.15,22.0,22.05,454200.0,12.0836,12.1274,12.0452,12.0726,454200.0
2008-08-08 10:30:00,22.05,22.05,22.0,22.04,168700.0,12.0726,12.0726,12.0452,12.0671,168700.0
2008-08-08 10:40:00,22.04,22.11,22.03,22.11,170100.0,12.0671,12.1055,12.0617,12.1055,170100.0
2008-08-08 10:50:00,22.1,22.17,22.08,22.1,230000.0,12.1,12.1383,12.089,12.1,230000.0
2008-08-08 11:00:00,22.11,22.17,22.11,22.15,169500.0,12.1055,12.1383,12.1055,12.1274,169500.0
2008-08-08 11:10:00,22.16,22.19,22.13,22.17,228200.0,12.1328,12.1493,12.1164,12.1383,228200.0
2008-08-08 11:20:00,22.17,22.19,22.13,22.14,262800.0,12.1383,12.1493,12.1164,12.1219,262800.0
2008-08-08 11:30:00,22.15,22.19,22.05,22.06,269700.0,12.1274,12.1493,12.0726,12.0781,269700.0
2008-08-08 11:40:00,22.06,22.15,22.05,22.15,132700.0,12.0781,12.1274,12.0726,12.1274,132700.0
2008-08-08 11:50:00,22.15,22.17,22.08,22.09,169400.0,12.1274,12.1383,12.089,12.0945,169400.0
2008-08-08 12:00:00,22.08,22.15,22.08,22.14,94400.0,12.089,12.1274,12.089,12.1219,94400.0
2008-08-08 12:10:00,22.13,22.2,22.13,22.2,212700.0,12.1164,12.1547,12.1164,12.1547,212700.0
2008-08-08 12:20:00,22.2,22.22,22.18,22.2,210900.0,12.1547,12.1657,12.1438,12.1547,210900.0
2008-08-08 12:30:00,22.2,22.2,22.15,22.19,279200.0,12.1547,12.1547,12.1274,12.1493,279200.0
2008-08-08 12:40:00,22.18,22.21,22.17,22.2,126700.0,12.1438,12.1602,12.1383,12.1547,126700.0
2008-08-08 12:50:00,22.21,22.25,22.2,22.23,167700.0,12.1602,12.1821,12.1547,12.1712,167700.0
2008-08-08 13:00:00,22.24,22.25,22.2,22.2,140900.0,12.1766,12.1821,12.1547,12.1547,140900.0
2008-08-08 13:10:00,22.2,22.22,22.19,22.21,61500.0,12.1547,12.1657,12.1493,12.1602,61500.0
2008-08-08 13:20:00,22.21,22.3,22.21,22.29,125200.0,12.1602,12.2095,12.1602,12.204,125200.0
2008-08-08 13:30:00,22.29,22.3,22.2,22.21,258900.0,12.204,12.2095,12.1547,12.1602,258900.0
2008-08-08 13:40:00,22.22,22.24,22.2,22.2,178600.0,12.1657,12.1766,12.1547,12.1547,178600.0
2008-08-08 13:50:00,22.2,22.21,22.18,22.18,94400.0,12.1547,12.1602,12.1438,12.1438,94400.0
2008-08-08 14:00:00,22.18,22.2,22.17,22.2,100200.0,12.1438,12.1547,12.1383,12.1547,100200.0
2008-08-08 14:10:00,22.2,22.22,22.18,22.2,193400.0,12.1547,12.1657,12.1438,12.1547,193400.0
2008-08-08 14:20:00,22.2,22.27,22.2,22.27,197500.0,12.1547,12.1931,12.1547,12.1931,197500.0
2008-08-08 14:30:00,22.28,22.3,22.27,22.29,206400.0,12.1985,12.2095,12.1931,12.204,206400.0
2008-08-08 14:40:00,22.29,22.33,22.25,22.25,385600.0,12.204,12.2259,12.1821,12.1821,385600.0
2008-08-08 14:50:00,22.26,22.27,22.22,22.22,285800.0,12.1876,12.1931,12.1657,12.1657,285800.0
2008-08-08 15:00:00,22.23,22.26,22.23,22.26,126300.0,12.1712,12.1876,12.1712,12.1876,126300.0
2008-08-08 15:10:00,22.26,22.26,22.23,22.23,252900.0,12.1876,12.1876,12.1712,12.1712,252900.0
2008-08-08 15:20:00,22.23,22.26,22.22,22.25,470100.0,12.1712,12.1876,12.1657,12.1821,470100.0
2008-08-08 15:30:00,22.25,22.36,22.23,22.34,600800.0,12.1821,12.2423,12.1712,12.2314,600800.0
2008-08-08 15:40:00,22.35,22.39,22.28,22.29,774600.0,12.2369,12.2588,12.1985,12.204,774600.0
2008-08-08 15:50:00,22.29,22.31,22.22,22.29,802100.0,12.204,12.215,12.1657,12.204,802100.0
2008-08-11 09:30:00,22.32,22.42,22.12,22.14,168200.0,12.2204,12.2752,12.1109,12.1219,168200.0
2008-08-11 09:40:00,22.13,22.21,22.1,22.21,152400.0,12.1164,12.1602,12.1,12.1602,152400.0
2008-08-11 09:50:00,22.21,22.31,22.2,22.3,146200.0,12.1602,12.215,12.1547,12.2095,146200.0
2008-08-11 10:00:00,22.3,22.33,22.23,22.29,215900.0,12.2095,12.2259,12.1712,12.204,215900.0
2008-08-11 10:10:00,22.3,22.34,22.25,22.33,136200.0,12.2095,12.2314,12.1821,12.2259,136200.0
2008-08-11 10:20:00,22.33,22.34,22.27,22.28,182300.0,12.2259,12.2314,12.1931,12.1985,182300.0
2008-08-11 10:30:00,22.27,22.28,22.22,22.23,85000.0,12.1931,12.1985,12.1657,12.1712,85000.0
2008-08-11 10:40:00,22.22,22.32,22.2,22.32,82800.0,12.1657,12.2204,12.1547,12.2204,82800.0
2008-08-11 10:50:00,22.31,22.36,22.29,22.33,131300.0,12.215,12.2423,12.204,12.2259,131300.0
2008-08-11 11:00:00,22.33,22.41,22.32,22.38,151900.0,12.2259,12.2697,12.2204,12.2533,151900.0
2008-08-11 11:10:00,22.37,22.38,22.34,22.37,86500.0,12.2478,12.2533,12.2314,12.2478,86500.0
2008-08-11 11:20:00,22.37,22.38,22.31,22.37,221000.0,12.2478,12.2533,12.215,12.2478,221000.0
2008-08-11 11:30:00,22.36,22.46,22.34,22.44,190100.0,12.2423,12.2971,12.2314,12.2861,190100.0
2008-08-11 11:40:00,22.44,22.47,22.43,22.46,60600.0,12.2861,12.3026,12.2807,12.2971,60600.0
2008-08-11 11:50:00,22.46,22.48,22.44,22.46,117500.0,12.2971,12.308,12.2861,12.2971,117500.0
2008-08-11 12:00:00,22.45,22.47,22.44,22.45,106800.0,12.2916,12.3026,12.2861,12.2916,106800.0
2008-08-11 12:10:00,22.45,22.45,22.4,22.45,93500.0,12.2916,12.2916,12.2642,12.2916,93500.0
2008-08-11 12:20:00,22.45,22.5,22.45,22.49,91100.0,12.2916,12.319,12.2916,12.3135,91100.0
2008-08-11 12:30:00,22.48,22.5,22.48,22.5,94000.0,12.308,12.319,12.308,12.319,94000.0
2008-08-11 12:40:00,22.5,22.51,22.49,22.5,144000.0,12.319,12.3245,12.3135,12.319,144000.0
2008-08-11 12:50:00,22.49,22.5,22.48,22.49,101100.0,12.3135,12.319,12.308,12.3135,101100.0
2008-08-11 13:00:00,22.49,22.52,22.48,22.49,155000.0,12.3135,12.3299,12.308,12.3135,155000.0
2008-08-11 13:10:00,22.49,22.5,22.45,22.45,186300.0,12.3135,12.319,12.2916,12.2916,186300.0
2008-08-11 13:20:00,22.46,22.49,22.45,22.49,76500.0,12.2971,12.3135,12.2916,12.3135,76500.0
2008-08-11 13:30:00,22.49,22.55,22.48,22.54,135900.0,12.3135,12.3464,12.308,12.3409,135900.0
2008-08-11 13:40:00,22.55,22.58,22.53,22.53,286800.0,12.3464,12.3628,12.3354,12.3354,286800.0
2008-08-11 13:50:00,22.53,22.55,22.5,22.5,122000.0,12.3354,12.3464,12.319,12.319,122000.0
2008-08-11 14:00:00,22.5,22.53,22.5,22.52,134900.0,12.319,12.3354,12.319,12.3299,134900.0
2008-08-11 14:10:00,22.52,22.54,22.49,22.51,295500.0,12.3299,12.3409,12.3135,12.3245,295500.0
2008-08-11 14:20:00,22.51,22.52,22.49,22.5,247800.0,12.3245,12.3299,12.3135,12.319,247800.0
2008-08-11 14:30:00,22.5,22.51,22.44,22.45,251200.0,12.319,12.3245,12.2861,12.2916,251200.0
2008-08-11 14:40:00,22.45,22.49,22.43,22.45,224400.0,12.2916,12.3135,12.2807,12.2916,224400.0
2008-08-11 14:50:00,22.45,22.46,22.36,22.38,195200.0,12.2916,12.2971,12.2423,12.2533,195200.0
2008-08-11 15:00:00,22.39,22.4,22.37,22.4,263100.0,12.2588,12.2642,12.2478,12.2642,263100.0
2008-08-11 15:10:00,22.4,22.4,22.36,22.37,143800.0,12.2642,12.2642,12.2423,12.2478,143800.0
2008-08-11 15:20:00,22.37,22.37,22.31,22.32,180600.0,12.2478,12.2478,12.215,12.2204,180600.0
2008-08-11 15:30:00,22.32,22.33,22.29,22.32,182500.0,12.2204,12.2259,12.204,12.2204,182500.0
2008-08-11 15:40:00,22.33,22.4,22.32,22.4,351400.0,12.2259,12.2642,12.2204,12.2642,351400.0
2008-08-11 15:50:00,22.4,22.44,22.4,22.43,535600.0,12.2642,12.2861,12.2642,12.2807,535600.0
2008-08-12 09:30:00,22.47,22.52,22.36,22.36,162300.0,12.3026,12.3299,12.2423,12.2423,162300.0
2008-08-12 09:40:00,22.38,22.47,22.35,22.36,138300.0,12.2533,12.3026,12.2369,12.2423,138300.0
2008-08-12 09:50:00,22.37,22.4,22.29,22.38,121500.0,12.2478,12.2642,12.204,12.2533,121500.0
2008-08-12 10:00:00,22.38,22.48,22.37,22.41,196100.0,12.2533,12.308,12.2478,12.2697,196100.0
2008-08-12 10:10:00,22.43,22.5,22.39,22.4,107000.0,12.2807,12.319,12.2588,12.2642,107000.0
2008-08-12 10:20:00,22.4,22.44,22.35,22.36,82400.0,12.2642,12.2861,12.2369,12.2423,82400.0
2008-08-12 10:30:00,22.35,22.38,22.3,22.35,131500.0,12.2369,12.2533,12.2095,12.2369,131500.0
2008-08-12 10:40:00,22.35,22.39,22.3,22.38,82500.0,12.2369,12.2588,12.2095,12.2533,82500.0
2008-08-12 10:50:00,22.39,22.39,22.31,22.36,110700.0,12.2588,12.2588,12.215,12.2423,110700.0
2008-08-12 11:00:00,22.35,22.47,22.34,22.45,106200.0,12.2369,12.3026,12.2314,12.2916,106200.0
2008-08-12 11:10:00,22.45,22.46,22.36,22.37,148900.0,12.2916,12.2971,12.2423,12.2478,148900.0
2008-08-12 11:20:00,22.37,22.53,22.37,22.51,203500.0,12.2478,12.3354,12.2478,12.3245,203500.0
2008-08-12 11:30:00,22.51,22.52,22.34,22.35,251900.0,12.3245,12.3299,12.2314,12.2369,251900.0
2008-08-12 11:40:00,22.35,22.39,22.33,22.37,175400.0,12.2369,12.2588,12.2259,12.2478,175400.0
2008-08-12 11:50:00,22.36,22.38,22.31,22.33,148700.0,12.2423,12.2533,12.215,12.2259,148700.0
2008-08-12 12:00:00,22.33,22.37,22.32,22.34,69600.0,12.2259,12.2478,12.2204,12.2314,69600.0
2008-08-12 12:10:00,22.34,22.34,22.27,22.28,123000.0,12.2314,12.2314,12.1931,12.1985,123000.0
2008-08-12 12:20:00,22.28,22.3,22.27,22.28,118700.0,12.1985,12.2095,12.1931,12.1985,118700.0
2008-08-12 12:30:00,22.28,22.3,22.25,22.26,77300.0,12.1985,12.2095,12.1821,12.1876,77300.0
2008-08-12 12:40:00,22.26,22.3,22.25,22.28,122900.0,12.1876,12.2095,12.1821,12.1985,122900.0
2008-08-12 12:50:00,22.27,22.28,22.25,22.25,120400.0,12.1931,12.1985,12.1821,12.1821,120400.0
2008-08-12 13:00:00,22.25,22.3,22.25,22.3,176500.0,12.1821,12.2095,12.1821,12.2095,176500.0
2008-08-12 13:10:00,22.3,22.3,22.25,22.25,90800.0,12.2095,12.2095,12.1821,12.1821,90800.0
2008-08-12 13:20:00,22.25,22.27,22.23,22.24,118600.0,12.1821,12.1931,12.1712,12.1766,118600.0
2008-08-12 13:30:00,22.24,22.25,22.2,22.2,162000.0,12.1766,12.1821,12.1547,12.1547,162000.0
2008-08-12 13:40:00,22.21,22.24,22.19,22.24,190100.0,12.1602,12.1766,12.1493,12.1766,190100.0
2008-08-12 13:50:00,22.23,22.24,22.14,22.15,337300.0,12.1712,12.1766,12.1219,12.1274,337300.0
2008-08-12 14:00:00,22.15,22.22,22.13,22.19,165500.0,12.1274,12.1657,12.1164,12.1493,165500.0
2008-08-12 14:10:00,22.19,22.21,22.18,22.21,107600.0,12.1493,12.1602,12.1438,12.1602,107600.0
2008-08-12 14:20:00,22.21,22.3,22.2,22.29,98500.0,12.1602,12.2095,12.1547,12.204,98500.0
2008-08-12 14:30:00,22.29,22.31,22.27,22.29,88600.0,12.204,12.215,12.1931,12.204,88600.0
2008-08-12 14:40:00,22.3,22.3,22.27,22.28,72300.0,12.2095,12.2095,12.1931,12.1985,72300.0
2008-08-12 14:50:00,22.29,22.3,22.27,22.27,159900.0,12.204,12.2095,12.1931,12.1931,159900.0
2008-08-12 15:00:00,22.27,22.27,22.22,22.22,173900.0,12.1931,12.1931,12.1657,12.1657,173900.0
2008-08-12 15:10:00,22.22,22.24,22.15,22.21,226700.0,12.1657,12.1766,12.1274,12.1602,226700.0
2008-08-12 15:20:00,22.2,22.23,22.15,22.15,164900.0,12.1547,12.1712,12.1274,12.1274,164900.0
2008-08-12 15:30:00,22.15,22.16,22.09,22.13,360500.0,12.1274,12.1328,12.0945,12.1164,360500.0
2008-08-12 15:40:00,22.13,22.17,22.12,22.14,272700.0,12.1164,12.1383,12.1109,12.1219,272700.0
2008-08-12 15:50:00,22.13,22.21,22.13,22.18,355100.0,12.1164,12.1602,12.1164,12.1438,355100.0
2008-08-13 09:30:00,22.09,22.21,22.06,22.14,136700.0,12.0945,12.1602,12.0781,12.1219,136700.0
2008-08-13 09:40:00,22.14,22.18,22.06,22.09,81000.0,12.1219,12.1438,12.0781,12.0945,81000.0
2008-08-13 09:50:00,22.08,22.16,22.06,22.12,53500.0,12.089,12.1328,12.0781,12.1109,53500.0
2008-08-13 10:00:00,22.12,22.2,22.1,22.14,96100.0,12.1109,12.1547,12.1,12.1219,96100.0
2008-08-13 10:10:00,22.14,22.17,22.09,22.1,58000.0,12.1219,12.1383,12.0945,12.1,58000.0
2008-08-13 10:20:00,22.1,22.14,22.07,22.08,107700.0,12.1,12.1219,12.0836,12.089,107700.0
2008-08-13 10:30:00,22.07,22.09,21.97,22.03,186900.0,12.0836,12.0945,12.0288,12.0617,186900.0
2008-08-13 10:40:00,22.04,22.15,22.03,22.14,129600.0,12.0671,12.1274,12.0617,12.1219,129600.0
2008-08-13 10:50:00,22.14,22.16,22.11,22.12,100900.0,12.1219,12.1328,12.1055,12.1109,100900.0
2008-08-13 11:00:00,22.13,22.14,22.05,22.07,134400.0,12.1164,12.1219,12.0726,12.0836,134400.0
2008-08-13 11:10:00,22.06,22.07,22.0,22.05,125900.0,12.0781,12.0836,12.0452,12.0726,125900.0
2008-08-13 11:20:00,22.05,22.06,22.02,22.05,84200.0,12.0726,12.0781,12.0562,12.0726,84200.0
2008-08-13 11:30:00,22.05,22.05,21.97,21.97,111200.0,12.0726,12.0726,12.0288,12.0288,111200.0
2008-08-13 11:40:00,21.97,21.98,21.9,21.91,92700.0,12.0288,12.0343,11.9905,11.996,92700.0
2008-08-13 11:50:00,21.91,21.96,21.89,21.95,91900.0,11.996,12.0233,11.985,12.0179,91900.0
2008-08-13 12:00:00,21.95,21.97,21.89,21.9,59700.0,12.0179,12.0288,11.985,11.9905,59700.0
2008-08-13 12:10:00,21.89,21.94,21.89,21.94,53200.0,11.985,12.0124,11.985,12.0124,53200.0
2008-08-13 12:20:00,21.94,21.95,21.91,21.95,48300.0,12.0124,12.0179,11.996,12.0179,48300.0
2008-08-13 12:30:00,21.95,22.0,21.93,22.0,85800.0,12.0179,12.0452,12.0069,12.0452,85800.0
2008-08-13 12:40:00,21.99,22.0,21.92,21.92,90300.0,12.0398,12.0452,12.0014,12.0014,90300.0
2008-08-13 12:50:00,21.92,21.93,21.86,21.86,73400.0,12.0014,12.0069,11.9686,11.9686,73400.0
2008-08-13 13:00:00,21.86,21.89,21.84,21.86,181200.0,11.9686,11.985,11.9576,11.9686,181200.0
2008-08-13 13:10:00,21.86,21.87,21.83,21.86,94500.0,11.9686,11.9741,11.9522,11.9686,94500.0
2008-08-13 13:20:00,21.87,21.93,21.83,21.9,98100.0,11.9741,12.0069,11.9522,11.9905,98100.0
2008-08-13 13:30:00,21.91,22.02,21.9,22.0,83800.0,11.996,12.0562,11.9905,12.0452,83800.0
2008-08-13 13:40:00,22.0,22.06,21.89,21.9,108300.0,12.0452,12.0781,11.985,11.9905,108300.0
2008-08-13 13:50:00,21.9,22.05,21.9,22.01,61200.0,11.9905,12.0726,11.9905,12.0507,61200.0
2008-08-13 14:00:00,22.01,22.05,21.98,22.04,96500.0,12.0507,12.0726,12.0343,12.0671,96500.0
2008-08-13 14:10:00,22.04,22.06,22.01,22.03,63600.0,12.0671,12.0781,12.0507,12.0617,63600.0
2008-08-13 14:20:00,22.04,22.08,22.01,22.03,89900.0,12.0671,12.089,12.0507,12.0617,89900.0
2008-08-13 14:30:00,22.02,22.07,22.02,22.06,60100.0,12.0562,12.0836,12.0562,12.0781,60100.0
2008-08-13 14:40:00,22.06,22.14,22.06,22.11,78500.0,12.0781,12.1219,12.0781,12.1055,78500.0
2008-08-13 14:50:00,22.11,22.17,22.08,22.17,88900.0,12.1055,12.1383,12.089,12.1383,88900.0
2008-08-13 15:00:00,22.16,22.17,22.05,22.06,112800.0,12.1328,12.1383,12.0726,12.0781,112800.0
2008-08-13 15:10:00,22.05,22.11,22.04,22.04,116000.0,12.0726,12.1055,12.0671,12.0671,116000.0
2008-08-13 15:20:00,22.05,22.05,21.97,22.03,122700.0,12.0726,12.0726,12.0288,12.0617,122700.0
2008-08-13 15:30:00,22.03,22.04,21.94,21.94,300100.0,12.0617,12.0671,12.0124,12.0124,300100.0
2008-08-13 15:40:00,21.95,21.99,21.92,21.92,239800.0,12.0179,12.0398,12.0014,12.0014,239800.0
2008-08-13 15:50:00,21.92,22.01,21.9,21.97,380800.0,12.0014,12.0507,11.9905,12.0288,380800.0
2008-08-14 09:30:00,21.8,21.91,21.72,21.83,284100.0,11.9357,11.996,11.8919,11.9522,284100.0
2008-08-14 09:40:00,21.82,21.91,21.78,21.8,160700.0,11.9467,11.996,11.9248,11.9357,160700.0
2008-08-14 09:50:00,21.79,21.93,21.78,21.93,132700.0,11.9303,12.0069,11.9248,12.0069,132700.0
2008-08-14 10:00:00,21.93,21.94,21.82,21.85,198600.0,12.0069,12.0124,11.9467,11.9631,198600.0
2008-08-14 10:10:00,21.85,21.9,21.83,21.9,110600.0,11.9631,11.9905,11.9522,11.9905,110600.0
2008-08-14 10:20:00,21.91,21.96,21.87,21.93,167500.0,11.996,12.0233,11.9741,12.0069,167500.0
2008-08-14 10:30:00,21.94,22.03,21.91,21.98,129300.0,12.0124,12.0617,11.996,12.0343,129300.0
2008-08-14 10:40:00,21.98,22.11,21.98,22.07,178000.0,12.0343,12.1055,12.0343,12.0836,178000.0
2008-08-14 10:50:00,22.08,22.1,22.0,22.05,160600.0,12.089,12.1,12.0452,12.0726,160600.0
2008-08-14 11:00:00,22.05,22.05,21.96,22.0,819200.0,12.0726,12.0726,12.0233,12.0452,819200.0
2008-08-14 11:10:00,22.0,22.04,21.99,22.01,420600.0,12.0452,12.0671,12.0398,12.0507,420600.0
2008-08-14 11:20:00,22.01,22.03,21.96,21.97,695900.0,12.0507,12.0617,12.0233,12.0288,695900.0
2008-08-14 11:30:00,21.97,21.98,21.95,21.98,182900.0,12.0288,12.0343,12.0179,12.0343,182900.0
2008-08-14 11:40:00,21.98,21.99,21.91,21.92,286900.0,12.0343,12.0398,11.996,12.0014,286900.0
2008-08-14 11:50:00,21.91,22.0,21.9,21.99,249100.0,11.996,12.0452,11.9905,12.0398,249100.0
2008-08-14 12:00:00,21.98,22.06,21.98,22.05,277000.0,12.0343,12.0781,12.0343,12.0726,277000.0
2008-08-14 12:10:00,22.06,22.12,22.06,22.08,370900.0,12.0781,12.1109,12.0781,12.089,370900.0
2008-08-14 12:20:00,22.08,22.1,22.03,22.07,431700.0,12.089,12.1,12.0617,12.0836,431700.0
2008-08-14 12:30:00,22.07,22.11,22.05,22.08,302200.0,12.0836,12.1055,12.0726,12.089,302200.0
2008-08-14 12:40:00,22.09,22.2,22.09,22.17,357100.0,12.0945,12.1547,12.0945,12.1383,357100.0
2008-08-14 12:50:00,22.17,22.18,22.12,22.13,182500.0,12.1383,12.1438,12.1109,12.1164,182500.0
2008-08-14 13:00:00,22.14,22.17,22.13,22.16,70300.0,12.1219,12.1383,12.1164,12.1328,70300.0
2008-08-14 13:10:00,22.17,22.22,22.15,22.15,180500.0,12.1383,12.1657,12.1274,12.1274,180500.0
2008-08-14 13:20:00,22.14,22.19,22.14,22.17,121200.0,12.1219,12.1493,12.1219,12.1383,121200.0
2008-08-14 13:30:00,22.17,22.17,22.09,22.09,151300.0,12.1383,12.1383,12.0945,12.0945,151300.0
2008-08-14 13:40:00,22.1,22.11,22.07,22.1,157900.0,12.1,12.1055,12.0836,12.1,157900.0
2008-08-14 13:50:00,22.11,22.11,22.09,22.1,197300.0,12.1055,12.1055,12.0945,12.1,197300.0
2008-08-14 14:00:00,22.11,22.11,22.06,22.08,126800.0,12.1055,12.1055,12.0781,12.089,126800.0
2008-08-14 14:10:00,22.09,22.09,22.0,22.04,338600.0,12.0945,12.0945,12.0452,12.0671,338600.0
2008-08-14 14:20:00,22.03,22.04,21.99,22.0,141300.0,12.0617,12.0671,12.0398,12.0452,141300.0
2008-08-14 14:30:00,22.0,22.0,21.99,22.0,125200.0,12.0452,12.0452,12.0398,12.0452,125200.0
2008-08-14 14:40:00,22.0,22.0,21.91,21.94,185900.0,12.0452,12.0452,11.996,12.0124,185900.0
2008-08-14 14:50:00,21.94,21.97,21.94,21.97,117700.0,12.0124,12.0288,12.0124,12.0288,117700.0
2008-08-14 15:00:00,21.97,21.97,21.93,21.96,136100.0,12.0288,12.0288,12.0069,12.0233,136100.0
2008-08-14 15:10:00,21.95,21.96,21.9,21.91,576600.0,12.0179,12.0233,11.9905,11.996,576600.0
2008-08-14 15:20:00,21.92,21.94,21.87,21.88,317800.0,12.0014,12.0124,11.9741,11.9795,317800.0
2008-08-14 15:30:00,21.87,21.92,21.87,21.9,363500.0,11.9741,12.0014,11.9741,11.9905,363500.0
2008-08-14 15:40:00,21.9,21.9,21.84,21.84,415100.0,11.9905,11.9905,11.9576,11.9576,415100.0
2008-08-14 15:50:00,21.84,21.9,21.84,21.89,411000.0,11.9576,11.9905,11.9576,11.985,411000.0
2008-08-15 09:30:00,22.0,22.13,21.88,21.95,1689800.0,12.0452,12.1164,11.9795,12.0179,1689800.0
2008-08-15 09:40:00,21.96,22.05,21.96,22.05,254800.0,12.0233,12.0726,12.0233,12.0726,254800.0
2008-08-15 09:50:00,22.04,22.11,22.01,22.09,522400.0,12.0671,12.1055,12.0507,12.0945,522400.0
2008-08-15 10:00:00,22.08,22.11,22.05,22.08,433800.0,12.089,12.1055,12.0726,12.089,433800.0
2008-08-15 10:10:00,22.08,22.09,22.05,22.06,285500.0,12.089,12.0945,12.0726,12.0781,285500.0
2008-08-15 10:20:00,22.05,22.08,22.03,22.05,381600.0,12.0726,12.089,12.0617,12.0726,381600.0
2008-08-15 10:30:00,22.05,22.07,22.05,22.05,194100.0,12.0726,12.0836,12.0726,12.0726,194100.0
2008-08-15 10:40:00,22.06,22.08,22.05,22.07,273700.0,12.0781,12.089,12.0726,12.0836,273700.0
2008-08-15 10:50:00,22.07,22.1,22.05,22.08,410900.0,12.0836,12.1,12.0726,12.089,410900.0
2008-08-15 11:00:00,22.08,22.08,22.04,22.06,131900.0,12.089,12.089,12.0671,12.0781,131900.0
2008-08-15 11:10:00,22.05,22.06,22.04,22.04,348000.0,12.0726,12.0781,12.0671,12.0671,348000.0
2008-08-15 11:20:00,22.05,22.05,22.03,22.05,158800.0,12.0726,12.0726,12.0617,12.0726,158800.0
2008-08-15 11:30:00,22.04,22.06,22.04,22.05,317600.0,12.0671,12.0781,12.0671,12.0726,317600.0
2008-08-15 11:40:00,22.04,22.05,21.98,21.99,200300.0,12.0671,12.0726,12.0343,12.0398,200300.0
2008-08-15 11:50:00,21.99,22.0,21.98,22.0,146400.0,12.0398,12.0452,12.0343,12.0452,146400.0
2008-08-15 12:00:00,22.0,22.0,21.99,21.99,85400.0,12.0452,12.0452,12.0398,12.0398,85400.0
2008-08-15 12:10:00,21.99,22.0,21.98,22.0,288500.0,12.0398,12.0452,12.0343,12.0452,288500.0
2008-08-15 12:20:00,21.99,22.01,21.99,22.0,147600.0,12.0398,12.0507,12.0398,12.0452,147600.0
2008-08-15 12:30:00,22.0,22.04,21.99,22.02,260200.0,12.0452,12.0671,12.0398,12.0562,260200.0
2008-08-15 12:40:00,22.02,22.06,22.01,22.05,167700.0,12.0562,12.0781,12.0507,12.0726,167700.0
2008-08-15 12:50:00,22.06,22.09,22.05,22.09,170700.0,12.0781,12.0945,12.0726,12.0945,170700.0
2008-08-15 13:00:00,22.08,22.11,22.07,22.07,170900.0,12.089,12.1055,12.0836,12.0836,170900.0
2008-08-15 13:10:00,22.07,22.07,22.0,22.03,125300.0,12.0836,12.0836,12.0452,12.0617,125300.0
2008-08-15 13:20:00,22.03,22.06,22.02,22.06,91600.0,12.0617,12.0781,12.0562,12.0781,91600.0
2008-08-15 13:30:00,22.06,22.07,22.04,22.04,133500.0,12.0781,12.0836,12.0671,12.0671,133500.0
2008-08-15 13:40:00,22.04,22.05,22.02,22.04,86100.0,12.0671,12.0726,12.0562,12.0671,86100.0
2008-08-15 13:50:00,22.03,22.05,22.03,22.04,280900.0,12.0617,12.0726,12.0617,12.0671,280900.0
2008-08-15 14:00:00,22.04,22.05,22.02,22.04,114900.0,12.0671,12.0726,12.0562,12.0671,114900.0
2008-08-15 14:10:00,22.03,22.04,22.03,22.04,215600.0,12.0617,12.0671,12.0617,12.0671,215600.0
2008-08-15 14:20:00,22.04,22.04,22.01,22.02,126300.0,12.0671,12.0671,12.0507,12.0562,126300.0
2008-08-15 14:30:00,22.02,22.03,21.99,21.99,202400.0,12.0562,12.0617,12.0398,12.0398,202400.0
2008-08-15 14:40:00,21.99,22.0,21.98,22.0,129800.0,12.0398,12.0452,12.0343,12.0452,129800.0
2008-08-15 14:50:00,21.99,22.01,21.98,22.0,278600.0,12.0398,12.0507,12.0343,12.0452,278600.0
2008-08-15 15:00:00,21.99,22.0,21.97,21.98,242100.0,12.0398,12.0452,12.0288,12.0343,242100.0
2008-08-15 15:10:00,21.98,22.0,21.97,22.0,155400.0,12.0343,12.0452,12.0288,12.0452,155400.0
2008-08-15 15:20:00,21.99,22.0,21.98,21.99,220100.0,12.0398,12.0452,12.0343,12.0398,220100.0
2008-08-15 15:30:00,21.99,22.0,21.98,22.0,131700.0,12.0398,12.0452,12.0343,12.0452,131700.0
2008-08-15 15:40:00,22.0,22.01,21.98,21.98,549900.0,12.0452,12.0507,12.0343,12.0343,549900.0
2008-08-15 15:50:00,21.99,22.0,21.95,21.99,611500.0,12.0398,12.0452,12.0179,12.0398,611500.0
2008-08-18 09:30:00,22.07,22.1,21.93,21.95,146300.0,12.0836,12.1,12.0069,12.0179,146300.0
2008-08-18 09:40:00,21.93,21.95,21.87,21.89,165800.0,12.0069,12.0179,11.9741,11.985,165800.0
2008-08-18 09:50:00,21.89,21.91,21.83,21.88,69200.0,11.985,11.996,11.9522,11.9795,69200.0
2008-08-18 10:00:00,21.88,21.9,21.86,21.89,130200.0,11.9795,11.9905,11.9686,11.985,130200.0
2008-08-18 10:10:00,21.88,21.92,21.85,21.88,125400.0,11.9795,12.0014,11.9631,11.9795,125400.0
2008-08-18 10:20:00,21.88,21.91,21.88,21.9,178000.0,11.9795,11.996,11.9795,11.9905,178000.0
2008-08-18 10:30:00,21.9,21.93,21.88,21.9,364800.0,11.9905,12.0069,11.9795,11.9905,364800.0
2008-08-18 10:40:00,21.9,21.9,21.87,21.88,177200.0,11.9905,11.9905,11.9741,11.9795,177200.0
2008-08-18 10:50:00,21.89,21.91,21.87,21.89,150100.0,11.985,11.996,11.9741,11.985,150100.0
2008-08-18 11:00:00,21.89,21.92,21.85,21.89,191500.0,11.985,12.0014,11.9631,11.985,191500.0
2008-08-18 11:10:00,21.89,21.9,21.85,21.88,223400.0,11.985,11.9905,11.9631,11.9795,223400.0
2008-08-18 11:20:00,21.88,21.9,21.87,21.9,82700.0,11.9795,11.9905,11.9741,11.9905,82700.0
2008-08-18 11:30:00,21.9,21.9,21.89,21.9,42200.0,11.9905,11.9905,11.985,11.9905,42200.0
2008-08-18 11:40:00,21.89,21.9,21.89,21.9,159600.0,11.985,11.9905,11.985,11.9905,159600.0
2008-08-18 11:50:00,21.9,21.9,21.81,21.81,220100.0,11.9905,11.9905,11.9412,11.9412,220100.0
2008-08-18 12:00:00,21.81,21.83,21.75,21.83,143300.0,11.9412,11.9522,11.9084,11.9522,143300.0
2008-08-18 12:10:00,21.83,21.85,21.82,21.85,38800.0,11.9522,11.9631,11.9467,11.9631,38800.0
2008-08-18 12:20:00,21.84,21.88,21.83,21.87,88300.0,11.9576,11.9795,11.9522,11.9741,88300.0
2008-08-18 12:30:00,21.87,21.89,21.8,21.81,181300.0,11.9741,11.985,11.9357,11.9412,181300.0
2008-08-18 12:40:00,21.82,21.84,21.79,21.84,74500.0,11.9467,11.9576,11.9303,11.9576,74500.0
2008-08-18 12:50:00,21.83,21.84,21.8,21.83,86100.0,11.9522,11.9576,11.9357,11.9522,86100.0
2008-08-18 13:00:00,21.84,21.88,21.83,21.86,75800.0,11.9576,11.9795,11.9522,11.9686,75800.0
2008-08-18 13:10:00,21.87,21.87,21.8,21.81,88600.0,11.9741,11.9741,11.9357,11.9412,88600.0
2008-08-18 13:20:00,21.8,21.85,21.8,21.84,130100.0,11.9357,11.9631,11.9357,11.9576,130100.0
2008-08-18 13:30:00,21.83,21.83,21.8,21.81,81600.0,11.9522,11.9522,11.9357,11.9412,81600.0
2008-08-18 13:40:00,21.82,21.82,21.78,21.78,125200.0,11.9467,11.9467,11.9248,11.9248,125200.0
2008-08-18 13:50:00,21.79,21.8,21.75,21.77,136300.0,11.9303,11.9357,11.9084,11.9193,136300.0
2008-08-18 14:00:00,21.77,21.78,21.73,21.75,124700.0,11.9193,11.9248,11.8974,11.9084,124700.0
2008-08-18 14:10:00,21.75,21.76,21.72,21.73,113800.0,11.9084,11.9138,11.8919,11.8974,113800.0
2008-08-18 14:20:00,21.72,21.77,21.72,21.77,113600.0,11.8919,11.9193,11.8919,11.9193,113600.0
2008-08-18 14:30:00,21.77,21.77,21.73,21.76,65200.0,11.9193,11.9193,11.8974,11.9138,65200.0
2008-08-18 14:40:00,21.76,21.78,21.75,21.76,177500.0,11.9138,11.9248,11.9084,11.9138,177500.0
2008-08-18 14:50:00,21.76,21.77,21.71,21.75,165000.0,11.9138,11.9193,11.8865,11.9084,165000.0
2008-08-18 15:00:00,21.75,21.75,21.66,21.7,250900.0,11.9084,11.9084,11.8591,11.881,250900.0
2008-08-18 15:10:00,21.7,21.73,21.68,21.69,143400.0,11.881,11.8974,11.87,11.8755,143400.0
2008-08-18 15:20:00,21.69,21.77,21.67,21.72,272600.0,11.8755,11.9193,11.8646,11.8919,272600.0
2008-08-18 15:30:00,21.72,21.79,21.7,21.78,150100.0,11.8919,11.9303,11.881,11.9248,150100.0
2008-08-18 15:40:00,21.77,21.78,21.63,21.67,396600.0,11.9193,11.9248,11.8427,11.8646,396600.0
2008-08-18 15:50:00,21.66,21.77,21.65,21.77,433900.0,11.8591,11.9193,11.8536,11.9193,433900.0
2008-08-19 09:30:00,21.6,21.85,21.58,21.79,313800.0,11.8262,11.9631,11.8153,11.9303,313800.0
2008-08-19 09:40:00,21.79,21.8,21.67,21.68,183300.0,11.9303,11.9357,11.8646,11.87,183300.0
2008-08-19 09:50:00,21.68,21.79,21.66,21.78,145700.0,11.87,11.9303,11.8591,11.9248,145700.0
2008-08-19 10:00:00,21.78,21.78,21.7,21.7,136400.0,11.9248,11.9248,11.881,11.881,136400.0
2008-08-19 10:10:00,21.7,21.74,21.69,21.74,194900.0,11.881,11.9029,11.8755,11.9029,194900.0
2008-08-19 10:20:00,21.74,21.76,21.72,21.73,146500.0,11.9029,11.9138,11.8919,11.8974,146500.0
2008-08-19 10:30:00,21.73,21.75,21.66,21.68,124400.0,11.8974,11.9084,11.8591,11.87,124400.0
2008-08-19 10:40:00,21.68,21.73,21.66,21.66,122100.0,11.87,11.8974,11.8591,11.8591,122100.0
2008-08-19 10:50:00,21.66,21.7,21.63,21.7,198000.0,11.8591,11.881,11.8427,11.881,198000.0
2008-08-19 11:00:00,21.7,21.74,21.67,21.7,281700.0,11.881,11.9029,11.8646,11.881,281700.0
2008-08-19 11:10:00,21.7,21.71,21.65,21.67,123000.0,11.881,11.8865,11.8536,11.8646,123000.0
2008-08-19 11:20:00,21.66,21.71,21.65,21.68,364400.0,11.8591,11.8865,11.8536,11.87,364400.0
2008-08-19 11:30:00,21.67,21.68,21.52,21.52,434400.0,11.8646,11.87,11.7824,11.7824,434400.0
2008-08-19 11:40:00,21.51,21.57,21.48,21.52,213700.0,11.777,11.8098,11.7605,11.7824,213700.0
2008-08-19 11:50:00,21.51,21.55,21.43,21.46,367600.0,11.777,11.7989,11.7332,11.7496,367600.0
2008-08-19 12:00:00,21.46,21.49,21.44,21.46,191700.0,11.7496,11.766,11.7386,11.7496,191700.0
2008-08-19 12:10:00,21.47,21.51,21.46,21.51,128400.0,11.7551,11.777,11.7496,11.777,128400.0
2008-08-19 12:20:00,21.51,21.51,21.46,21.48,271600.0,11.777,11.777,11.7496,11.7605,271600.0
2008-08-19 12:30:00,21.48,21.51,21.48,21.49,114800.0,11.7605,11.777,11.7605,11.766,114800.0
2008-08-19 12:40:00,21.5,21.51,21.49,21.5,131600.0,11.7715,11.777,11.766,11.7715,131600.0
2008-08-19 12:50:00,21.5,21.5,21.47,21.5,140500.0,11.7715,11.7715,11.7551,11.7715,140500.0
2008-08-19 13:00:00,21.51,21.54,21.49,21.54,142700.0,11.777,11.7934,11.766,11.7934,142700.0
2008-08-19 13:10:00,21.53,21.56,21.53,21.54,120800.0,11.7879,11.8043,11.7879,11.7934,120800.0
2008-08-19 13:20:00,21.53,21.58,21.53,21.58,65800.0,11.7879,11.8153,11.7879,11.8153,65800.0
2008-08-19 13:30:00,21.58,21.61,21.57,21.6,113200.0,11.8153,11.8317,11.8098,11.8262,113200.0
2008-08-19 13:40:00,21.6,21.62,21.53,21.55,214200.0,11.8262,11.8372,11.7879,11.7989,214200.0
2008-08-19 13:50:00,21.55,21.55,21.48,21.48,188100.0,11.7989,11.7989,11.7605,11.7605,188100.0
2008-08-19 14:00:00,21.48,21.49,21.44,21.47,215900.0,11.7605,11.766,11.7386,11.7551,215900.0
2008-08-19 14:10:00,21.47,21.48,21.42,21.43,158700.0,11.7551,11.7605,11.7277,11.7332,158700.0
2008-08-19 14:20:00,21.42,21.44,21.4,21.44,152000.0,11.7277,11.7386,11.7167,11.7386,152000.0
2008-08-19 14:30:00,21.43,21.44,21.43,21.43,97500.0,11.7332,11.7386,11.7332,11.7332,97500.0
2008-08-19 14:40:00,21.43,21.44,21.39,21.42,401700.0,11.7332,11.7386,11.7113,11.7277,401700.0
2008-08-19 14:50:00,21.43,21.48,21.42,21.47,122800.0,11.7332,11.7605,11.7277,11.7551,122800.0
2008-08-19 15:00:00,21.48,21.48,21.4,21.44,164800.0,11.7605,11.7605,11.7167,11.7386,164800.0
2008-08-19 15:10:00,21.43,21.45,21.42,21.42,84600.0,11.7332,11.7441,11.7277,11.7277,84600.0
2008-08-19 15:20:00,21.43,21.51,21.41,21.5,208700.0,11.7332,11.777,11.7222,11.7715,208700.0
2008-08-19 15:30:00,21.49,21.5,21.45,21.49,194000.0,11.766,11.7715,11.7441,11.766,194000.0
2008-08-19 15:40:00,21.48,21.5,21.45,21.46,401600.0,11.7605,11.7715,11.7441,11.7496,401600.0
2008-08-19 15:50:00,21.46,21.5,21.43,21.5,462300.0,11.7496,11.7715,11.7332,11.7715,462300.0
2008-08-20 09:30:00,21.49,21.57,21.35,21.42,169800.0,11.766,11.8098,11.6894,11.7277,169800.0
2008-08-20 09:40:00,21.41,21.43,21.34,21.37,196200.0,11.7222,11.7332,11.6839,11.7003,196200.0
2008-08-20 09:50:00,21.37,21.44,21.37,21.43,229400.0,11.7003,11.7386,11.7003,11.7332,229400.0
2008-08-20 10:00:00,21.43,21.44,21.4,21.44,167200.0,11.7332,11.7386,11.7167,11.7386,167200.0
2008-08-20 10:10:00,21.44,21.54,21.43,21.5,246400.0,11.7386,11.7934,11.7332,11.7715,246400.0
2008-08-20 10:20:00,21.5,21.51,21.44,21.45,99800.0,11.7715,11.777,11.7386,11.7441,99800.0
2008-08-20 10:30:00,21.46,21.55,21.45,21.51,179400.0,11.7496,11.7989,11.7441,11.777,179400.0
2008-08-20 10:40:00,21.52,21.57,21.47,21.57,225500.0,11.7824,11.8098,11.7551,11.8098,225500.0
2008-08-20 10:50:00,21.57,21.76,21.57,21.75,1869000.0,11.8098,11.9138,11.8098,11.9084,1869000.0
2008-08-20 11:00:00,21.75,21.76,21.7,21.74,194200.0,11.9084,11.9138,11.881,11.9029,194200.0
2008-08-20 11:10:00,21.75,21.83,21.73,21.76,187400.0,11.9084,11.9522,11.8974,11.9138,187400.0
2008-08-20 11:20:00,21.75,21.82,21.73,21.79,142900.0,11.9084,11.9467,11.8974,11.9303,142900.0
2008-08-20 11:30:00,21.79,21.79,21.7,21.7,94200.0,11.9303,11.9303,11.881,11.881,94200.0
2008-08-20 11:40:00,21.71,21.72,21.66,21.67,127600.0,11.8865,11.8919,11.8591,11.8646,127600.0
2008-08-20 11:50:00,21.67,21.73,21.66,21.7,117200.0,11.8646,11.8974,11.8591,11.881,117200.0
2008-08-20 12:00:00,21.7,21.71,21.62,21.65,98500.0,11.881,11.8865,11.8372,11.8536,98500.0
2008-08-20 12:10:00,21.64,21.65,21.6,21.63,484800.0,11.8481,11.8536,11.8262,11.8427,484800.0
2008-08-20 12:20:00,21.63,21.68,21.63,21.64,54600.0,11.8427,11.87,11.8427,11.8481,54600.0
2008-08-20 12:30:00,21.64,21.65,21.62,21.62,139500.0,11.8481,11.8536,11.8372,11.8372,139500.0
2008-08-20 12:40:00,21.62,21.64,21.6,21.6,136500.0,11.8372,11.8481,11.8262,11.8262,136500.0
2008-08-20 12:50:00,21.6,21.63,21.59,21.62,210600.0,11.8262,11.8427,11.8208,11.8372,210600.0
2008-08-20 13:00:00,21.62,21.65,21.6,21.63,114100.0,11.8372,11.8536,11.8262,11.8427,114100.0
2008-08-20 13:10:00,21.63,21.64,21.59,21.6,75400.0,11.8427,11.8481,11.8208,11.8262,75400.0
2008-08-20 13:20:00,21.61,21.62,21.59,21.62,143000.0,11.8317,11.8372,11.8208,11.8372,143000.0
2008-08-20 13:30:00,21.62,21.66,21.6,21.61,87100.0,11.8372,11.8591,11.8262,11.8317,87100.0
2008-08-20 13:40:00,21.6,21.63,21.59,21.62,68500.0,11.8262,11.8427,11.8208,11.8372,68500.0
2008-08-20 13:50:00,21.62,21.62,21.6,21.61,48900.0,11.8372,11.8372,11.8262,11.8317,48900.0
2008-08-20 14:00:00,21.61,21.61,21.52,21.52,165100.0,11.8317,11.8317,11.7824,11.7824,165100.0
2008-08-20 14:10:00,21.52,21.53,21.45,21.47,120300.0,11.7824,11.7879,11.7441,11.7551,120300.0
2008-08-20 14:20:00,21.47,21.47,21.43,21.45,100600.0,11.7551,11.7551,11.7332,11.7441,100600.0
2008-08-20 14:30:00,21.45,21.45,21.4,21.43,147600.0,11.7441,11.7441,11.7167,11.7332,147600.0
2008-08-20 14:40:00,21.42,21.42,21.38,21.4,172200.0,11.7277,11.7277,11.7058,11.7167,172200.0
2008-08-20 14:50:00,21.39,21.48,21.39,21.47,219300.0,11.7113,11.7605,11.7113,11.7551,219300.0
2008-08-20 15:00:00,21.46,21.49,21.42,21.44,260800.0,11.7496,11.766,11.7277,11.7386,260800.0
2008-08-20 15:10:00,21.43,21.45,21.41,21.42,104700.0,11.7332,11.7441,11.7222,11.7277,104700.0
2008-08-20 15:20:00,21.41,21.44,21.38,21.4,248800.0,11.7222,11.7386,11.7058,11.7167,248800.0
2008-08-20 15:30:00,21.4,21.47,21.35,21.42,731000.0,11.7167,11.7551,11.6894,11.7277,731000.0
2008-08-20 15:40:00,21.42,21.51,21.4,21.47,359800.0,11.7277,11.777,11.7167,11.7551,359800.0
2008-08-20 15:50:00,21.47,21.56,21.45,21.53,805700.0,11.7551,11.8043,11.7441,11.7879,805700.0
2008-08-21 09:30:00,21.43,21.43,21.31,21.34,199600.0,11.7332,11.7332,11.6675,11.6839,199600.0
2008-08-21 09:40:00,21.35,21.42,21.34,21.36,250300.0,11.6894,11.7277,11.6839,11.6948,250300.0
2008-08-21 09:50:00,21.36,21.5,21.35,21.49,213800.0,11.6948,11.7715,11.6894,11.766,213800.0
2008-08-21 10:00:00,21.49,21.55,21.43,21.43,417700.0,11.766,11.7989,11.7332,11.7332,417700.0
2008-08-21 10:10:00,21.44,21.52,21.44,21.5,221500.0,11.7386,11.7824,11.7386,11.7715,221500.0
2008-08-21 10:20:00,21.5,21.59,21.49,21.58,172400.0,11.7715,11.8208,11.766,11.8153,172400.0
2008-08-21 10:30:00,21.59,21.66,21.59,21.66,340900.0,11.8208,11.8591,11.8208,11.8591,340900.0
2008-08-21 10:40:00,21.65,21.66,21.6,21.6,264100.0,11.8536,11.8591,11.8262,11.8262,264100.0
2008-08-21 10:50:00,21.6,21.63,21.57,21.59,218500.0,11.8262,11.8427,11.8098,11.8208,218500.0
2008-08-21 11:00:00,21.59,21.6,21.48,21.48,203600.0,11.8208,11.8262,11.7605,11.7605,203600.0
2008-08-21 11:10:00,21.49,21.53,21.47,21.52,342300.0,11.766,11.7879,11.7551,11.7824,342300.0
2008-08-21 11:20:00,21.53,21.53,21.46,21.49,591000.0,11.7879,11.7879,11.7496,11.766,591000.0
2008-08-21 11:30:00,21.49,21.5,21.42,21.43,324100.0,11.766,11.7715,11.7277,11.7332,324100.0
2008-08-21 11:40:00,21.42,21.52,21.42,21.47,273000.0,11.7277,11.7824,11.7277,11.7551,273000.0
2008-08-21 11:50:00,21.46,21.53,21.43,21.52,188600.0,11.7496,11.7879,11.7332,11.7824,188600.0
2008-08-21 12:00:00,21.52,21.62,21.52,21.62,217700.0,11.7824,11.8372,11.7824,11.8372,217700.0
2008-08-21 12:10:00,21.62,21.7,21.61,21.7,219600.0,11.8372,11.881,11.8317,11.881,219600.0
2008-08-21 12:20:00,21.7,21.7,21.6,21.63,247600.0,11.881,11.881,11.8262,11.8427,247600.0
2008-08-21 12:30:00,21.64,21.64,21.59,21.63,200300.0,11.8481,11.8481,11.8208,11.8427,200300.0
2008-08-21 12:40:00,21.64,21.69,21.62,21.69,179700.0,11.8481,11.8755,11.8372,11.8755,179700.0
2008-08-21 12:50:00,21.7,21.72,21.68,21.7,206400.0,11.881,11.8919,11.87,11.881,206400.0
2008-08-21 13:00:00,21.71,21.75,21.68,21.69,354700.0,11.8865,11.9084,11.87,11.8755,354700.0
2008-08-21 13:10:00,21.69,21.71,21.67,21.7,317000.0,11.8755,11.8865,11.8646,11.881,317000.0
2008-08-21 13:20:00,21.69,21.71,21.67,21.7,354900.0,11.8755,11.8865,11.8646,11.881,354900.0
2008-08-21 13:30:00,21.71,21.82,21.71,21.8,193800.0,11.8865,11.9467,11.8865,11.9357,193800.0
2008-08-21 13:40:00,21.8,21.81,21.77,21.8,268500.0,11.9357,11.9412,11.9193,11.9357,268500.0
2008-08-21 13:50:00,21.8,21.81,21.76,21.77,215800.0,11.9357,11.9412,11.9138,11.9193,215800.0
2008-08-21 14:00:00,21.77,21.86,21.76,21.82,267500.0,11.9193,11.9686,11.9138,11.9467,267500.0
2008-08-21 14:10:00,21.82,21.9,21.81,21.85,282900.0,11.9467,11.9905,11.9412,11.9631,282900.0
2008-08-21 14:20:00,21.85,21.92,21.85,21.9,134200.0,11.9631,12.0014,11.9631,11.9905,134200.0
2008-08-21 14:30:00,21.89,21.95,21.89,21.95,169500.0,11.985,12.0179,11.985,12.0179,169500.0
2008-08-21 14:40:00,21.94,22.02,21.94,22.02,305000.0,12.0124,12.0562,12.0124,12.0562,305000.0
2008-08-21 14:50:00,22.02,22.07,21.98,22.01,375500.0,12.0562,12.0836,12.0343,12.0507,375500.0
2008-08-21 15:00:00,22.01,22.06,21.94,21.98,515900.0,12.0507,12.0781,12.0124,12.0343,515900.0
2008-08-21 15:10:00,21.98,22.05,21.96,22.0,244500.0,12.0343,12.0726,12.0233,12.0452,244500.0
2008-08-21 15:20:00,21.99,21.99,21.93,21.95,329100.0,12.0398,12.0398,12.0069,12.0179,329100.0
2008-08-21 15:30:00,21.96,21.97,21.91,21.94,342300.0,12.0233,12.0288,11.996,12.0124,342300.0
2008-08-21 15:40:00,21.94,21.98,21.91,21.95,451500.0,12.0124,12.0343,11.996,12.0179,451500.0
2008-08-21 15:50:00,21.95,21.95,21.88,21.91,653800.0,12.0179,12.0179,11.9795,11.996,653800.0
2008-08-22 09:30:00,22.05,22.17,21.9,22.13,195400.0,12.0726,12.1383,11.9905,12.1164,195400.0
2008-08-22 09:40:00,22.13,22.27,22.12,22.26,216500.0,12.1164,12.1931,12.1109,12.1876,216500.0
2008-08-22 09:50:00,22.26,22.27,22.21,22.23,165700.0,12.1876,12.1931,12.1602,12.1712,165700.0
2008-08-22 10:00:00,22.23,22.27,22.14,22.22,230100.0,12.1712,12.1931,12.1219,12.1657,230100.0
2008-08-22 10:10:00,22.22,22.3,22.22,22.3,219700.0,12.1657,12.2095,12.1657,12.2095,219700.0
2008-08-22 10:20:00,22.29,22.29,22.22,22.22,147600.0,12.204,12.204,12.1657,12.1657,147600.0
2008-08-22 10:30:00,22.22,22.22,22.15,22.17,177400.0,12.1657,12.1657,12.1274,12.1383,177400.0
2008-08-22 10:40:00,22.17,22.19,22.13,22.16,185500.0,12.1383,12.1493,12.1164,12.1328,185500.0
2008-08-22 10:50:00,22.17,22.19,22.15,22.16,135300.0,12.1383,12.1493,12.1274,12.1328,135300.0
2008-08-22 11:00:00,22.17,22.22,22.15,22.18,91100.0,12.1383,12.1657,12.1274,12.1438,91100.0
2008-08-22 11:10:00,22.17,22.18,22.12,22.14,122700.0,12.1383,12.1438,12.1109,12.1219,122700.0
2008-08-22 11:20:00,22.14,22.2,22.1,22.11,221700.0,12.1219,12.1547,12.1,12.1055,221700.0
2008-08-22 11:30:00,22.11,22.18,22.1,22.18,143400.0,12.1055,12.1438,12.1,12.1438,143400.0
2008-08-22 11:40:00,22.18,22.2,22.15,22.18,402300.0,12.1438,12.1547,12.1274,12.1438,402300.0
2008-08-22 11:50:00,22.18,22.18,22.15,22.18,132800.0,12.1438,12.1438,12.1274,12.1438,132800.0
2008-08-22 12:00:00,22.17,22.19,22.17,22.18,169100.0,12.1383,12.1493,12.1383,12.1438,169100.0
2008-08-22 12:10:00,22.18,22.19,22.15,22.16,134200.0,12.1438,12.1493,12.1274,12.1328,134200.0
2008-08-22 12:20:00,22.16,22.25,22.13,22.23,234300.0,12.1328,12.1821,12.1164,12.1712,234300.0
2008-08-22 12:30:00,22.24,22.27,22.2,22.25,186400.0,12.1766,12.1931,12.1547,12.1821,186400.0
2008-08-22 12:40:00,22.26,22.26,22.25,22.26,45600.0,12.1876,12.1876,12.1821,12.1876,45600.0
2008-08-22 12:50:00,22.25,22.29,22.25,22.29,91600.0,12.1821,12.204,12.1821,12.204,91600.0
2008-08-22 13:00:00,22.29,22.35,22.28,22.35,189100.0,12.204,12.2369,12.1985,12.2369,189100.0
2008-08-22 13:10:00,22.34,22.38,22.34,22.38,99900.0,12.2314,12.2533,12.2314,12.2533,99900.0
2008-08-22 13:20:00,22.38,22.4,22.37,22.38,103300.0,12.2533,12.2642,12.2478,12.2533,103300.0
2008-08-22 13:30:00,22.38,22.4,22.37,22.4,118400.0,12.2533,12.2642,12.2478,12.2642,118400.0
2008-08-22 13:40:00,22.39,22.4,22.38,22.39,81000.0,12.2588,12.2642,12.2533,12.2588,81000.0
2008-08-22 13:50:00,22.39,22.4,22.38,22.38,140100.0,12.2588,12.2642,12.2533,12.2533,140100.0
2008-08-22 14:00:00,22.38,22.39,22.36,22.37,136000.0,12.2533,12.2588,12.2423,12.2478,136000.0
2008-08-22 14:10:00,22.37,22.38,22.35,22.38,81900.0,12.2478,12.2533,12.2369,12.2533,81900.0
2008-08-22 14:20:00,22.37,22.47,22.37,22.46,149400.0,12.2478,12.3026,12.2478,12.2971,149400.0
2008-08-22 14:30:00,22.46,22.47,22.42,22.43,77000.0,12.2971,12.3026,12.2752,12.2807,77000.0
2008-08-22 14:40:00,22.43,22.44,22.35,22.36,159500.0,12.2807,12.2861,12.2369,12.2423,159500.0
2008-08-22 14:50:00,22.36,22.39,22.36,22.37,63600.0,12.2423,12.2588,12.2423,12.2478,63600.0
2008-08-22 15:00:00,22.38,22.39,22.36,22.38,103900.0,12.2533,12.2588,12.2423,12.2533,103900.0
2008-08-22 15:10:00,22.38,22.42,22.37,22.41,109600.0,12.2533,12.2752,12.2478,12.2697,109600.0
2008-08-22 15:20:00,22.41,22.41,22.39,22.41,150900.0,12.2697,12.2697,12.2588,12.2697,150900.0
2008-08-22 15:30:00,22.41,22.45,22.4,22.43,226400.0,12.2697,12.2916,12.2642,12.2807,226400.0
2008-08-22 15:40:00,22.43,22.43,22.35,22.37,339300.0,12.2807,12.2807,12.2369,12.2478,339300.0
2008-08-22 15:50:00,22.38,22.38,22.32,22.34,618600.0,12.2533,12.2533,12.2204,12.2314,618600.0
2008-08-25 09:30:00,22.48,22.49,22.01,22.27,187300.0,12.308,12.3135,12.0507,12.1931,187300.0
2008-08-25 09:40:00,22.26,22.26,22.14,22.22,145900.0,12.1876,12.1876,12.1219,12.1657,145900.0
2008-08-25 09:50:00,22.23,22.24,22.19,22.21,99500.0,12.1712,12.1766,12.1493,12.1602,99500.0
2008-08-25 10:00:00,22.22,22.32,22.19,22.28,202000.0,12.1657,12.2204,12.1493,12.1985,202000.0
2008-08-25 10:10:00,22.28,22.33,22.22,22.24,171400.0,12.1985,12.2259,12.1657,12.1766,171400.0
2008-08-25 10:20:00,22.24,22.33,22.23,22.3,77800.0,12.1766,12.2259,12.1712,12.2095,77800.0
2008-08-25 10:30:00,22.3,22.34,22.26,22.32,120700.0,12.2095,12.2314,12.1876,12.2204,120700.0
2008-08-25 10:40:00,22.32,22.38,22.27,22.28,94800.0,12.2204,12.2533,12.1931,12.1985,94800.0
2008-08-25 10:50:00,22.28,22.31,22.23,22.3,129900.0,12.1985,12.215,12.1712,12.2095,129900.0
2008-08-25 11:00:00,22.3,22.3,22.26,22.27,95000.0,12.2095,12.2095,12.1876,12.1931,95000.0
2008-08-25 11:10:00,22.26,22.28,22.24,22.26,112500.0,12.1876,12.1985,12.1766,12.1876,112500.0
2008-08-25 11:20:00,22.26,22.26,22.19,22.2,158700.0,12.1876,12.1876,12.1493,12.1547,158700.0
2008-08-25 11:30:00,22.2,22.22,22.2,22.22,33400.0,12.1547,12.1657,12.1547,12.1657,33400.0
2008-08-25 11:40:00,22.21,22.22,22.19,22.19,37300.0,12.1602,12.1657,12.1493,12.1493,37300.0
2008-08-25 11:50:00,22.19,22.2,22.04,22.05,149100.0,12.1493,12.1547,12.0671,12.0726,149100.0
2008-08-25 12:00:00,22.05,22.07,22.02,22.07,133300.0,12.0726,12.0836,12.0562,12.0836,133300.0
2008-08-25 12:10:00,22.06,22.09,21.97,21.98,99200.0,12.0781,12.0945,12.0288,12.0343,99200.0
2008-08-25 12:20:00,21.99,21.99,21.94,21.95,180700.0,12.0398,12.0398,12.0124,12.0179,180700.0
2008-08-25 12:30:00,21.95,22.0,21.94,22.0,100200.0,12.0179,12.0452,12.0124,12.0452,100200.0
2008-08-25 12:40:00,22.0,22.06,22.0,22.03,89200.0,12.0452,12.0781,12.0452,12.0617,89200.0
2008-08-25 12:50:00,22.03,22.06,21.99,22.04,82400.0,12.0617,12.0781,12.0398,12.0671,82400.0
2008-08-25 13:00:00,22.04,22.08,22.04,22.07,74200.0,12.0671,12.089,12.0671,12.0836,74200.0
2008-08-25 13:10:00,22.07,22.08,22.04,22.05,50000.0,12.0836,12.089,12.0671,12.0726,50000.0
2008-08-25 13:20:00,22.05,22.1,22.03,22.09,71700.0,12.0726,12.1,12.0617,12.0945,71700.0
2008-08-25 13:30:00,22.08,22.09,22.08,22.09,24500.0,12.089,12.0945,12.089,12.0945,24500.0
2008-08-25 13:40:00,22.08,22.12,22.06,22.07,78900.0,12.089,12.1109,12.0781,12.0836,78900.0
2008-08-25 13:50:00,22.06,22.11,22.05,22.09,50100.0,12.0781,12.1055,12.0726,12.0945,50100.0
2008-08-25 14:00:00,22.09,22.1,22.07,22.07,59300.0,12.0945,12.1,12.0836,12.0836,59300.0
2008-08-25 14:10:00,22.08,22.11,22.07,22.08,140800.0,12.089,12.1055,12.0836,12.089,140800.0
2008-08-25 14:20:00,22.09,22.09,22.03,22.04,142200.0,12.0945,12.0945,12.0617,12.0671,142200.0
2008-08-25 14:30:00,22.05,22.06,22.03,22.05,112300.0,12.0726,12.0781,12.0617,12.0726,112300.0
2008-08-25 14:40:00,22.05,22.07,22.04,22.06,179600.0,12.0726,12.0836,12.0671,12.0781,179600.0
2008-08-25 14:50:00,22.06,22.07,22.03,22.06,257200.0,12.0781,12.0836,12.0617,12.0781,257200.0
2008-08-25 15:00:00,22.06,22.07,22.04,22.06,263800.0,12.0781,12.0836,12.0671,12.0781,263800.0
2008-08-25 15:10:00,22.06,22.09,22.05,22.08,536700.0,12.0781,12.0945,12.0726,12.089,536700.0
2008-08-25 15:20:00,22.08,22.13,22.05,22.11,347300.0,12.089,12.1164,12.0726,12.1055,347300.0
2008-08-25 15:30:00,22.11,22.12,22.09,22.11,308600.0,12.1055,12.1109,12.0945,12.1055,308600.0
2008-08-25 15:40:00,22.1,22.1,22.03,22.03,510500.0,12.1,12.1,12.0617,12.0617,510500.0
2008-08-25 15:50:00,22.03,22.05,21.98,21.99,942400.0,12.0617,12.0726,12.0343,12.0398,942400.0
2008-08-26 09:30:00,21.9,22.01,21.77,21.83,432600.0,11.9905,12.0507,11.9193,11.9522,432600.0
2008-08-26 09:40:00,21.83,21.94,21.8,21.94,202500.0,11.9522,12.0124,11.9357,12.0124,202500.0
2008-08-26 09:50:00,21.94,21.99,21.93,21.97,152000.0,12.0124,12.0398,12.0069,12.0288,152000.0
2008-08-26 10:00:00,21.98,22.04,21.97,21.98,196700.0,12.0343,12.0671,12.0288,12.0343,196700.0
2008-08-26 10:10:00,21.98,22.0,21.94,21.95,115000.0,12.0343,12.0452,12.0124,12.0179,115000.0
2008-08-26 10:20:00,21.94,21.98,21.91,21.98,137200.0,12.0124,12.0343,11.996,12.0343,137200.0
2008-08-26 10:30:00,21.99,22.07,21.98,21.99,265500.0,12.0398,12.0836,12.0343,12.0398,265500.0
2008-08-26 10:40:00,21.99,22.0,21.95,21.96,90600.0,12.0398,12.0452,12.0179,12.0233,90600.0
2008-08-26 10:50:00,21.96,21.98,21.94,21.96,73300.0,12.0233,12.0343,12.0124,12.0233,73300.0
2008-08-26 11:00:00,21.96,22.0,21.93,21.94,162100.0,12.0233,12.0452,12.0069,12.0124,162100.0
2008-08-26 11:10:00,21.94,21.97,21.92,21.97,106000.0,12.0124,12.0288,12.0014,12.0288,106000.0
2008-08-26 11:20:00,21.96,21.99,21.9,21.9,110800.0,12.0233,12.0398,11.9905,11.9905,110800.0
2008-08-26 11:30:00,21.91,21.91,21.84,21.84,84400.0,11.996,11.996,11.9576,11.9576,84400.0
2008-08-26 11:40:00,21.85,21.91,21.84,21.88,78700.0,11.9631,11.996,11.9576,11.9795,78700.0
2008-08-26 11:50:00,21.89,21.96,21.88,21.95,76900.0,11.985,12.0233,11.9795,12.0179,76900.0
2008-08-26 12:00:00,21.95,21.95,21.87,21.89,51900.0,12.0179,12.0179,11.9741,11.985,51900.0
2008-08-26 12:10:00,21.89,21.91,21.87,21.91,77300.0,11.985,11.996,11.9741,11.996,77300.0
2008-08-26 12:20:00,21.91,21.95,21.86,21.86,135000.0,11.996,12.0179,11.9686,11.9686,135000.0
2008-08-26 12:30:00,21.86,21.9,21.84,21.88,116900.0,11.9686,11.9905,11.9576,11.9795,116900.0
2008-08-26 12:40:00,21.87,21.94,21.87,21.91,86100.0,11.9741,12.0124,11.9741,11.996,86100.0
2008-08-26 12:50:00,21.92,21.92,21.84,21.85,165700.0,12.0014,12.0014,11.9576,11.9631,165700.0
2008-08-26 13:00:00,21.84,21.9,21.83,21.9,129200.0,11.9576,11.9905,11.9522,11.9905,129200.0
2008-08-26 13:10:00,21.9,21.92,21.88,21.92,187400.0,11.9905,12.0014,11.9795,12.0014,187400.0
2008-08-26 13:20:00,21.91,21.96,21.91,21.94,146200.0,11.996,12.0233,11.996,12.0124,146200.0
2008-08-26 13:30:00,21.93,21.94,21.87,21.87,195100.0,12.0069,12.0124,11.9741,11.9741,195100.0
2008-08-26 13:40:00,21.87,21.91,21.87,21.9,156600.0,11.9741,11.996,11.9741,11.9905,156600.0
2008-08-26 13:50:00,21.9,21.93,21.86,21.91,245400.0,11.9905,12.0069,11.9686,11.996,245400.0
2008-08-26 14:00:00,21.91,21.92,21.86,21.9,146600.0,11.996,12.0014,11.9686,11.9905,146600.0
2008-08-26 14:10:00,21.9,21.92,21.86,21.87,131500.0,11.9905,12.0014,11.9686,11.9741,131500.0
2008-08-26 14:20:00,21.88,21.9,21.84,21.9,208300.0,11.9795,11.9905,11.9576,11.9905,208300.0
2008-08-26 14:30:00,21.89,21.9,21.84,21.88,129300.0,11.985,11.9905,11.9576,11.9795,129300.0
2008-08-26 14:40:00,21.88,21.91,21.84,21.9,153400.0,11.9795,11.996,11.9576,11.9905,153400.0
2008-08-26 14:50:00,21.89,21.9,21.84,21.85,113400.0,11.985,11.9905,11.9576,11.9631,113400.0
2008-08-26 15:00:00,21.85,21.89,21.84,21.86,231100.0,11.9631,11.985,11.9576,11.9686,231100.0
2008-08-26 15:10:00,21.86,21.95,21.84,21.95,235700.0,11.9686,12.0179,11.9576,12.0179,235700.0
2008-08-26 15:20:00,21.95,21.95,21.87,21.9,232400.0,12.0179,12.0179,11.9741,11.9905,232400.0
2008-08-26 15:30:00,21.9,21.96,21.89,21.93,260800.0,11.9905,12.0233,11.985,12.0069,260800.0
2008-08-26 15:40:00,21.93,21.98,21.93,21.96,401800.0,12.0069,12.0343,12.0069,12.0233,401800.0
2008-08-26 15:50:00,21.95,22.03,21.95,21.97,797700.0,12.0179,12.0617,12.0179,12.0288,797700.0
2008-08-27 09:30:00,21.54,21.86,21.01,21.35,760100.0,11.7934,11.9686,11.5032,11.6894,760100.0
2008-08-27 09:40:00,21.36,21.36,21.27,21.3,641800.0,11.6948,11.6948,11.6456,11.662,641800.0
2008-08-27 09:50:00,21.3,21.32,21.26,21.31,1106000.0,11.662,11.6729,11.6401,11.6675,1106000.0
2008-08-27 10:00:00,21.31,21.31,21.19,21.19,875200.0,11.6675,11.6675,11.6018,11.6018,875200.0
2008-08-27 10:10:00,21.2,21.3,21.19,21.25,477700.0,11.6072,11.662,11.6018,11.6346,477700.0
2008-08-27 10:20:00,21.25,21.39,21.24,21.36,239400.0,11.6346,11.7113,11.6291,11.6948,239400.0
2008-08-27 10:30:00,21.37,21.4,21.28,21.29,636800.0,11.7003,11.7167,11.651,11.6565,636800.0
2008-08-27 10:40:00,21.29,21.44,21.28,21.42,538400.0,11.6565,11.7386,11.651,11.7277,538400.0
2008-08-27 10:50:00,21.42,21.42,21.3,21.31,551800.0,11.7277,11.7277,11.662,11.6675,551800.0
2008-08-27 11:00:00,21.3,21.33,21.25,21.31,374500.0,11.662,11.6784,11.6346,11.6675,374500.0
2008-08-27 11:10:00,21.31,21.35,21.3,21.35,546500.0,11.6675,11.6894,11.662,11.6894,546500.0
2008-08-27 11:20:00,21.35,21.41,21.33,21.35,450000.0,11.6894,11.7222,11.6784,11.6894,450000.0
2008-08-27 11:30:00,21.34,21.37,21.29,21.3,703500.0,11.6839,11.7003,11.6565,11.662,703500.0
2008-08-27 11:40:00,21.3,21.35,21.29,21.33,242000.0,11.662,11.6894,11.6565,11.6784,242000.0
2008-08-27 11:50:00,21.34,21.34,21.3,21.33,196700.0,11.6839,11.6839,11.662,11.6784,196700.0
2008-08-27 12:00:00,21.34,21.34,21.29,21.32,491500.0,11.6839,11.6839,11.6565,11.6729,491500.0
2008-08-27 12:10:00,21.31,21.34,21.27,21.32,453000.0,11.6675,11.6839,11.6456,11.6729,453000.0
2008-08-27 12:20:00,21.33,21.36,21.32,21.35,146200.0,11.6784,11.6948,11.6729,11.6894,146200.0
2008-08-27 12:30:00,21.35,21.37,21.34,21.34,196300.0,11.6894,11.7003,11.6839,11.6839,196300.0
2008-08-27 12:40:00,21.34,21.48,21.34,21.48,291100.0,11.6839,11.7605,11.6839,11.7605,291100.0
2008-08-27 12:50:00,21.47,21.5,21.46,21.48,245300.0,11.7551,11.7715,11.7496,11.7605,245300.0
2008-08-27 13:00:00,21.48,21.51,21.35,21.5,183800.0,11.7605,11.777,11.6894,11.7715,183800.0
2008-08-27 13:10:00,21.51,21.52,21.47,21.47,228200.0,11.777,11.7824,11.7551,11.7551,228200.0
2008-08-27 13:20:00,21.47,21.48,21.45,21.46,151200.0,11.7551,11.7605,11.7441,11.7496,151200.0
2008-08-27 13:30:00,21.47,21.47,21.42,21.43,311400.0,11.7551,11.7551,11.7277,11.7332,311400.0
2008-08-27 13:40:00,21.43,21.44,21.41,21.42,295100.0,11.7332,11.7386,11.7222,11.7277,295100.0
2008-08-27 13:50:00,21.41,21.42,21.32,21.33,716600.0,11.7222,11.7277,11.6729,11.6784,716600.0
2008-08-27 14:00:00,21.33,21.35,21.31,21.32,213400.0,11.6784,11.6894,11.6675,11.6729,213400.0
2008-08-27 14:10:00,21.32,21.33,21.27,21.32,633200.0,11.6729,11.6784,11.6456,11.6729,633200.0
2008-08-27 14:20:00,21.32,21.39,21.31,21.37,227800.0,11.6729,11.7113,11.6675,11.7003,227800.0
2008-08-27 14:30:00,21.37,21.4,21.32,21.38,435000.0,11.7003,11.7167,11.6729,11.7058,435000.0
2008-08-27 14:40:00,21.39,21.43,21.36,21.38,303800.0,11.7113,11.7332,11.6948,11.7058,303800.0
2008-08-27 14:50:00,21.38,21.4,21.35,21.37,254500.0,11.7058,11.7167,11.6894,11.7003,254500.0
2008-08-27 15:00:00,21.36,21.43,21.36,21.42,187300.0,11.6948,11.7332,11.6948,11.7277,187300.0
2008-08-27 15:10:00,21.43,21.43,21.38,21.39,270900.0,11.7332,11.7332,11.7058,11.7113,270900.0
2008-08-27 15:20:00,21.4,21.4,21.37,21.37,347800.0,11.7167,11.7167,11.7003,11.7003,347800.0
2008-08-27 15:30:00,21.37,21.48,21.37,21.4,543300.0,11.7003,11.7605,11.7003,11.7167,543300.0
2008-08-27 15:40:00,21.41,21.47,21.4,21.45,783100.0,11.7222,11.7551,11.7167,11.7441,783100.0
2008-08-27 15:50:00,21.46,21.56,21.43,21.53,1680000.0,11.7496,11.8043,11.7332,11.7879,1680000.0
2008-08-28 09:30:00,21.5,21.71,21.5,21.63,174000.0,11.7715,11.8865,11.7715,11.8427,174000.0
2008-08-28 09:40:00,21.64,21.68,21.53,21.54,295800.0,11.8481,11.87,11.7879,11.7934,295800.0
2008-08-28 09:50:00,21.54,21.54,21.44,21.45,412200.0,11.7934,11.7934,11.7386,11.7441,412200.0
2008-08-28 10:00:00,21.46,21.49,21.34,21.35,501400.0,11.7496,11.766,11.6839,11.6894,501400.0
2008-08-28 10:10:00,21.36,21.45,21.33,21.41,416400.0,11.6948,11.7441,11.6784,11.7222,416400.0
2008-08-28 10:20:00,21.4,21.44,21.38,21.41,201900.0,11.7167,11.7386,11.7058,11.7222,201900.0
2008-08-28 10:30:00,21.41,21.42,21.4,21.42,228700.0,11.7222,11.7277,11.7167,11.7277,228700.0
2008-08-28 10:40:00,21.42,21.5,21.41,21.5,403400.0,11.7277,11.7715,11.7222,11.7715,403400.0
2008-08-28 10:50:00,21.5,21.54,21.47,21.54,384300.0,11.7715,11.7934,11.7551,11.7934,384300.0
2008-08-28 11:00:00,21.54,21.56,21.45,21.53,524200.0,11.7934,11.8043,11.7441,11.7879,524200.0
2008-08-28 11:10:00,21.53,21.55,21.5,21.54,196800.0,11.7879,11.7989,11.7715,11.7934,196800.0
2008-08-28 11:20:00,21.54,21.55,21.47,21.53,165300.0,11.7934,11.7989,11.7551,11.7879,165300.0
2008-08-28 11:30:00,21.53,21.55,21.52,21.54,120200.0,11.7879,11.7989,11.7824,11.7934,120200.0
2008-08-28 11:40:00,21.55,21.55,21.43,21.5,325500.0,11.7989,11.7989,11.7332,11.7715,325500.0
2008-08-28 11:50:00,21.49,21.6,21.49,21.56,199000.0,11.766,11.8262,11.766,11.8043,199000.0
2008-08-28 12:00:00,21.56,21.6,21.55,21.58,151800.0,11.8043,11.8262,11.7989,11.8153,151800.0
2008-08-28 12:10:00,21.58,21.58,21.51,21.51,113800.0,11.8153,11.8153,11.777,11.777,113800.0
2008-08-28 12:20:00,21.51,21.58,21.49,21.58,201100.0,11.777,11.8153,11.766,11.8153,201100.0
2008-08-28 12:30:00,21.58,21.6,21.56,21.59,147600.0,11.8153,11.8262,11.8043,11.8208,147600.0
2008-08-28 12:40:00,21.58,21.6,21.56,21.56,81700.0,11.8153,11.8262,11.8043,11.8043,81700.0
2008-08-28 12:50:00,21.56,21.59,21.53,21.53,114000.0,11.8043,11.8208,11.7879,11.7879,114000.0
2008-08-28 13:00:00,21.53,21.54,21.51,21.53,82600.0,11.7879,11.7934,11.777,11.7879,82600.0
2008-08-28 13:10:00,21.52,21.54,21.51,21.52,136400.0,11.7824,11.7934,11.777,11.7824,136400.0
2008-08-28 13:20:00,21.53,21.54,21.49,21.5,69100.0,11.7879,11.7934,11.766,11.7715,69100.0
2008-08-28 13:30:00,21.51,21.51,21.5,21.51,49600.0,11.777,11.777,11.7715,11.777,49600.0
2008-08-28 13:40:00,21.51,21.54,21.48,21.48,116500.0,11.777,11.7934,11.7605,11.7605,116500.0
2008-08-28 13:50:00,21.49,21.49,21.47,21.48,86200.0,11.766,11.766,11.7551,11.7605,86200.0
2008-08-28 14:00:00,21.48,21.51,21.47,21.5,162300.0,11.7605,11.777,11.7551,11.7715,162300.0
2008-08-28 14:10:00,21.5,21.54,21.49,21.54,279300.0,11.7715,11.7934,11.766,11.7934,279300.0
2008-08-28 14:20:00,21.54,21.55,21.49,21.55,169400.0,11.7934,11.7989,11.766,11.7989,169400.0
2008-08-28 14:30:00,21.55,21.57,21.54,21.57,145600.0,11.7989,11.8098,11.7934,11.8098,145600.0
2008-08-28 14:40:00,21.57,21.6,21.56,21.59,197800.0,11.8098,11.8262,11.8043,11.8208,197800.0
2008-08-28 14:50:00,21.6,21.64,21.59,21.63,249300.0,11.8262,11.8481,11.8208,11.8427,249300.0
2008-08-28 15:00:00,21.64,21.65,21.6,21.6,239200.0,11.8481,11.8536,11.8262,11.8262,239200.0
2008-08-28 15:10:00,21.6,21.61,21.55,21.56,531800.0,11.8262,11.8317,11.7989,11.8043,531800.0
2008-08-28 15:20:00,21.55,21.58,21.55,21.56,244600.0,11.7989,11.8153,11.7989,11.8043,244600.0
2008-08-28 15:30:00,21.56,21.57,21.53,21.55,216700.0,11.8043,11.8098,11.7879,11.7989,216700.0
2008-08-28 15:40:00,21.55,21.6,21.55,21.55,628600.0,11.7989,11.8262,11.7989,11.7989,628600.0
2008-08-28 15:50:00,21.55,21.63,21.55,21.62,592200.0,11.7989,11.8427,11.7989,11.8372,592200.0
2008-08-29 09:30:00,21.6,21.61,21.51,21.6,229200.0,11.8262,11.8317,11.777,11.8262,229200.0
2008-08-29 09:40:00,21.6,21.63,21.59,21.63,335100.0,11.8262,11.8427,11.8208,11.8427,335100.0
2008-08-29 09:50:00,21.63,21.66,21.48,21.51,355500.0,11.8427,11.8591,11.7605,11.777,355500.0
2008-08-29 10:00:00,21.52,21.55,21.51,21.55,80000.0,11.7824,11.7989,11.777,11.7989,80000.0
2008-08-29 10:10:00,21.55,21.57,21.54,21.57,75600.0,11.7989,11.8098,11.7934,11.8098,75600.0
2008-08-29 10:20:00,21.57,21.63,21.56,21.63,141600.0,11.8098,11.8427,11.8043,11.8427,141600.0
2008-08-29 10:30:00,21.62,21.67,21.59,21.59,148600.0,11.8372,11.8646,11.8208,11.8208,148600.0
2008-08-29 10:40:00,21.6,21.61,21.53,21.61,166600.0,11.8262,11.8317,11.7879,11.8317,166600.0
2008-08-29 10:50:00,21.6,21.62,21.58,21.59,170400.0,11.8262,11.8372,11.8153,11.8208,170400.0
2008-08-29 11:00:00,21.6,21.67,21.58,21.66,150900.0,11.8262,11.8646,11.8153,11.8591,150900.0
2008-08-29 11:10:00,21.66,21.71,21.66,21.71,256700.0,11.8591,11.8865,11.8591,11.8865,256700.0
2008-08-29 11:20:00,21.7,21.71,21.68,21.7,130700.0,11.881,11.8865,11.87,11.881,130700.0
2008-08-29 11:30:00,21.7,21.7,21.66,21.7,187100.0,11.881,11.881,11.8591,11.881,187100.0
2008-08-29 11:40:00,21.69,21.7,21.63,21.64,168100.0,11.8755,11.881,11.8427,11.8481,168100.0
2008-08-29 11:50:00,21.63,21.69,21.63,21.64,160400.0,11.8427,11.8755,11.8427,11.8481,160400.0
2008-08-29 12:00:00,21.64,21.64,21.49,21.5,378800.0,11.8481,11.8481,11.766,11.7715,378800.0
2008-08-29 12:10:00,21.5,21.53,21.49,21.5,164700.0,11.7715,11.7879,11.766,11.7715,164700.0
2008-08-29 12:20:00,21.51,21.53,21.46,21.46,168600.0,11.777,11.7879,11.7496,11.7496,168600.0
2008-08-29 12:30:00,21.46,21.49,21.43,21.44,146500.0,11.7496,11.766,11.7332,11.7386,146500.0
2008-08-29 12:40:00,21.44,21.44,21.4,21.4,92300.0,11.7386,11.7386,11.7167,11.7167,92300.0
2008-08-29 12:50:00,21.4,21.44,21.4,21.42,79700.0,11.7167,11.7386,11.7167,11.7277,79700.0
2008-08-29 13:00:00,21.41,21.44,21.41,21.42,55800.0,11.7222,11.7386,11.7222,11.7277,55800.0
2008-08-29 13:10:00,21.42,21.47,21.41,21.47,71400.0,11.7277,11.7551,11.7222,11.7551,71400.0
2008-08-29 13:20:00,21.47,21.52,21.46,21.5,156100.0,11.7551,11.7824,11.7496,11.7715,156100.0
2008-08-29 13:30:00,21.5,21.5,21.46,21.47,84600.0,11.7715,11.7715,11.7496,11.7551,84600.0
2008-08-29 13:40:00,21.47,21.47,21.46,21.47,50800.0,11.7551,11.7551,11.7496,11.7551,50800.0
2008-08-29 13:50:00,21.46,21.47,21.46,21.46,59400.0,11.7496,11.7551,11.7496,11.7496,59400.0
2008-08-29 14:00:00,21.47,21.47,21.44,21.44,80100.0,11.7551,11.7551,11.7386,11.7386,80100.0
2008-08-29 14:10:00,21.45,21.46,21.43,21.45,76900.0,11.7441,11.7496,11.7332,11.7441,76900.0
2008-08-29 14:20:00,21.45,21.45,21.42,21.44,73000.0,11.7441,11.7441,11.7277,11.7386,73000.0
2008-08-29 14:30:00,21.45,21.46,21.44,21.44,56500.0,11.7441,11.7496,11.7386,11.7386,56500.0
2008-08-29 14:40:00,21.44,21.47,21.44,21.47,147000.0,11.7386,11.7551,11.7386,11.7551,147000.0
2008-08-29 14:50:00,21.47,21.49,21.46,21.48,133700.0,11.7551,11.766,11.7496,11.7605,133700.0
2008-08-29 15:00:00,21.47,21.48,21.46,21.47,79700.0,11.7551,11.7605,11.7496,11.7551,79700.0
2008-08-29 15:10:00,21.47,21.48,21.45,21.46,112600.0,11.7551,11.7605,11.7441,11.7496,112600.0
2008-08-29 15:20:00,21.47,21.47,21.44,21.46,141300.0,11.7551,11.7551,11.7386,11.7496,141300.0
2008-08-29 15:30:00,21.46,21.47,21.43,21.44,242700.0,11.7496,11.7551,11.7332,11.7386,242700.0
2008-08-29 15:40:00,21.44,21.45,21.38,21.4,455600.0,11.7386,11.7441,11.7058,11.7167,455600.0
2008-08-29 15:50:00,21.4,21.4,21.33,21.36,789500.0,11.7167,11.7167,11.6784,11.6948,789500.0
2008-09-02 09:30:00,21.37,21.83,21.37,21.82,604700.0,11.7003,11.9522,11.7003,11.9467,604700.0
2008-09-02 09:40:00,21.81,21.99,21.78,21.97,438700.0,11.9412,12.0398,11.9248,12.0288,438700.0
2008-09-02 09:50:00,21.96,21.97,21.92,21.92,367800.0,12.0233,12.0288,12.0014,12.0014,367800.0
2008-09-02 10:00:00,21.93,21.95,21.86,21.87,339300.0,12.0069,12.0179,11.9686,11.9741,339300.0
2008-09-02 10:10:00,21.87,21.91,21.79,21.88,400300.0,11.9741,11.996,11.9303,11.9795,400300.0
2008-09-02 10:20:00,21.88,21.9,21.82,21.84,184000.0,11.9795,11.9905,11.9467,11.9576,184000.0
2008-09-02 10:30:00,21.84,21.86,21.78,21.83,189300.0,11.9576,11.9686,11.9248,11.9522,189300.0
2008-09-02 10:40:00,21.84,21.84,21.77,21.82,148500.0,11.9576,11.9576,11.9193,11.9467,148500.0
2008-09-02 10:50:00,21.82,21.9,21.81,21.9,171000.0,11.9467,11.9905,11.9412,11.9905,171000.0
2008-09-02 11:00:00,21.9,21.92,21.88,21.88,131500.0,11.9905,12.0014,11.9795,11.9795,131500.0
2008-09-02 11:10:00,21.88,21.92,21.87,21.89,274000.0,11.9795,12.0014,11.9741,11.985,274000.0
2008-09-02 11:20:00,21.89,21.93,21.87,21.92,147700.0,11.985,12.0069,11.9741,12.0014,147700.0
2008-09-02 11:30:00,21.93,21.95,21.88,21.93,380900.0,12.0069,12.0179,11.9795,12.0069,380900.0
2008-09-02 11:40:00,21.93,21.95,21.82,21.82,323400.0,12.0069,12.0179,11.9467,11.9467,323400.0
2008-09-02 11:50:00,21.82,21.83,21.78,21.8,105200.0,11.9467,11.9522,11.9248,11.9357,105200.0
2008-09-02 12:00:00,21.8,21.8,21.76,21.78,123600.0,11.9357,11.9357,11.9138,11.9248,123600.0
2008-09-02 12:10:00,21.79,21.8,21.74,21.74,118600.0,11.9303,11.9357,11.9029,11.9029,118600.0
2008-09-02 12:20:00,21.75,21.75,21.66,21.66,123400.0,11.9084,11.9084,11.8591,11.8591,123400.0
2008-09-02 12:30:00,21.66,21.69,21.65,21.66,122700.0,11.8591,11.8755,11.8536,11.8591,122700.0
2008-09-02 12:40:00,21.66,21.66,21.58,21.59,132500.0,11.8591,11.8591,11.8153,11.8208,132500.0
2008-09-02 12:50:00,21.58,21.63,21.58,21.63,189400.0,11.8153,11.8427,11.8153,11.8427,189400.0
2008-09-02 13:00:00,21.63,21.65,21.6,21.65,71400.0,11.8427,11.8536,11.8262,11.8536,71400.0
2008-09-02 13:10:00,21.65,21.65,21.6,21.6,158500.0,11.8536,11.8536,11.8262,11.8262,158500.0
2008-09-02 13:20:00,21.6,21.61,21.59,21.61,61500.0,11.8262,11.8317,11.8208,11.8317,61500.0
2008-09-02 13:30:00,21.61,21.7,21.59,21.7,264200.0,11.8317,11.881,11.8208,11.881,264200.0
2008-09-02 13:40:00,21.7,21.7,21.65,21.65,161000.0,11.881,11.881,11.8536,11.8536,161000.0
2008-09-02 13:50:00,21.64,21.65,21.56,21.61,232100.0,11.8481,11.8536,11.8043,11.8317,232100.0
2008-09-02 14:00:00,21.61,21.68,21.59,21.64,250600.0,11.8317,11.87,11.8208,11.8481,250600.0
2008-09-02 14:10:00,21.64,21.65,21.54,21.55,188400.0,11.8481,11.8536,11.7934,11.7989,188400.0
2008-09-02 14:20:00,21.55,21.68,21.55,21.64,346500.0,11.7989,11.87,11.7989,11.8481,346500.0
2008-09-02 14:30:00,21.65,21.66,21.58,21.58,229800.0,11.8536,11.8591,11.8153,11.8153,229800.0
2008-09-02 14:40:00,21.59,21.63,21.58,21.59,162200.0,11.8208,11.8427,11.8153,11.8208,162200.0
2008-09-02 14:50:00,21.59,21.59,21.53,21.56,197800.0,11.8208,11.8208,11.7879,11.8043,197800.0
2008-09-02 15:00:00,21.57,21.57,21.5,21.55,128200.0,11.8098,11.8098,11.7715,11.7989,128200.0
2008-09-02 15:10:00,21.55,21.56,21.5,21.51,160200.0,11.7989,11.8043,11.7715,11.777,160200.0
2008-09-02 15:20:00,21.51,21.55,21.49,21.54,197300.0,11.777,11.7989,11.766,11.7934,197300.0
2008-09-02 15:30:00,21.54,21.56,21.5,21.5,248600.0,11.7934,11.8043,11.7715,11.7715,248600.0
2008-09-02 15:40:00,21.51,21.56,21.49,21.54,560600.0,11.777,11.8043,11.766,11.7934,560600.0
2008-09-02 15:50:00,21.55,21.56,21.5,21.51,416100.0,11.7989,11.8043,11.7715,11.777,416100.0
2008-09-03 09:30:00,21.44,21.56,21.35,21.43,187300.0,11.7386,11.8043,11.6894,11.7332,187300.0
2008-09-03 09:40:00,21.43,21.43,21.26,21.34,248000.0,11.7332,11.7332,11.6401,11.6839,248000.0
2008-09-03 09:50:00,21.33,21.35,21.28,21.32,274700.0,11.6784,11.6894,11.651,11.6729,274700.0
2008-09-03 10:00:00,21.32,21.41,21.29,21.32,260600.0,11.6729,11.7222,11.6565,11.6729,260600.0
2008-09-03 10:10:00,21.32,21.35,21.3,21.32,169000.0,11.6729,11.6894,11.662,11.6729,169000.0
2008-09-03 10:20:00,21.32,21.43,21.31,21.38,133200.0,11.6729,11.7332,11.6675,11.7058,133200.0
2008-09-03 10:30:00,21.38,21.52,21.38,21.51,190800.0,11.7058,11.7824,11.7058,11.777,190800.0
2008-09-03 10:40:00,21.51,21.55,21.47,21.49,191200.0,11.777,11.7989,11.7551,11.766,191200.0
2008-09-03 10:50:00,21.49,21.51,21.45,21.48,127200.0,11.766,11.777,11.7441,11.7605,127200.0
2008-09-03 11:00:00,21.48,21.58,21.48,21.54,235100.0,11.7605,11.8153,11.7605,11.7934,235100.0
2008-09-03 11:10:00,21.54,21.56,21.47,21.49,203700.0,11.7934,11.8043,11.7551,11.766,203700.0
2008-09-03 11:20:00,21.49,21.51,21.44,21.45,258800.0,11.766,11.777,11.7386,11.7441,258800.0
2008-09-03 11:30:00,21.45,21.5,21.43,21.48,194400.0,11.7441,11.7715,11.7332,11.7605,194400.0
2008-09-03 11:40:00,21.48,21.49,21.44,21.47,107100.0,11.7605,11.766,11.7386,11.7551,107100.0
2008-09-03 11:50:00,21.47,21.48,21.41,21.43,110000.0,11.7551,11.7605,11.7222,11.7332,110000.0
2008-09-03 12:00:00,21.43,21.47,21.39,21.43,169800.0,11.7332,11.7551,11.7113,11.7332,169800.0
2008-09-03 12:10:00,21.44,21.44,21.4,21.44,111500.0,11.7386,11.7386,11.7167,11.7386,111500.0
2008-09-03 12:20:00,21.44,21.49,21.42,21.49,120700.0,11.7386,11.766,11.7277,11.766,120700.0
2008-09-03 12:30:00,21.49,21.5,21.43,21.5,75100.0,11.766,11.7715,11.7332,11.7715,75100.0
2008-09-03 12:40:00,21.49,21.5,21.47,21.48,60300.0,11.766,11.7715,11.7551,11.7605,60300.0
2008-09-03 12:50:00,21.48,21.49,21.44,21.44,95900.0,11.7605,11.766,11.7386,11.7386,95900.0
2008-09-03 13:00:00,21.45,21.49,21.42,21.47,59700.0,11.7441,11.766,11.7277,11.7551,59700.0
2008-09-03 13:10:00,21.47,21.53,21.47,21.52,182600.0,11.7551,11.7879,11.7551,11.7824,182600.0
2008-09-03 13:20:00,21.52,21.55,21.48,21.49,168600.0,11.7824,11.7989,11.7605,11.766,168600.0
2008-09-03 13:30:00,21.49,21.5,21.47,21.47,88900.0,11.766,11.7715,11.7551,11.7551,88900.0
2008-09-03 13:40:00,21.48,21.53,21.45,21.52,290400.0,11.7605,11.7879,11.7441,11.7824,290400.0
2008-09-03 13:50:00,21.52,21.56,21.51,21.54,263800.0,11.7824,11.8043,11.777,11.7934,263800.0
2008-09-03 14:00:00,21.55,21.6,21.47,21.56,322000.0,11.7989,11.8262,11.7551,11.8043,322000.0
2008-09-03 14:10:00,21.55,21.56,21.48,21.51,95500.0,11.7989,11.8043,11.7605,11.777,95500.0
2008-09-03 14:20:00,21.5,21.51,21.46,21.47,190000.0,11.7715,11.777,11.7496,11.7551,190000.0
2008-09-03 14:30:00,21.48,21.56,21.46,21.55,178700.0,11.7605,11.8043,11.7496,11.7989,178700.0
2008-09-03 14:40:00,21.55,21.59,21.53,21.56,142000.0,11.7989,11.8208,11.7879,11.8043,142000.0
2008-09-03 14:50:00,21.55,21.55,21.49,21.54,71900.0,11.7989,11.7989,11.766,11.7934,71900.0
2008-09-03 15:00:00,21.55,21.58,21.52,21.52,94500.0,11.7989,11.8153,11.7824,11.7824,94500.0
2008-09-03 15:10:00,21.51,21.53,21.47,21.5,215900.0,11.777,11.7879,11.7551,11.7715,215900.0
2008-09-03 15:20:00,21.5,21.59,21.48,21.5,261900.0,11.7715,11.8208,11.7605,11.7715,261900.0
2008-09-03 15:30:00,21.49,21.59,21.47,21.57,222000.0,11.766,11.8208,11.7551,11.8098,222000.0
2008-09-03 15:40:00,21.57,21.57,21.5,21.53,316300.0,11.8098,11.8098,11.7715,11.7879,316300.0
2008-09-03 15:50:00,21.52,21.57,21.5,21.55,624500.0,11.7824,11.8098,11.7715,11.7989,624500.0
2008-09-04 09:30:00,21.38,21.45,21.25,21.28,489400.0,11.7058,11.7441,11.6346,11.651,489400.0
2008-09-04 09:40:00,21.28,21.29,21.2,21.25,213600.0,11.651,11.6565,11.6072,11.6346,213600.0
2008-09-04 09:50:00,21.25,21.38,21.22,21.35,153400.0,11.6346,11.7058,11.6182,11.6894,153400.0
2008-09-04 10:00:00,21.35,21.39,21.3,21.39,154800.0,11.6894,11.7113,11.662,11.7113,154800.0
2008-09-04 10:10:00,21.39,21.39,21.3,21.32,96600.0,11.7113,11.7113,11.662,11.6729,96600.0
2008-09-04 10:20:00,21.32,21.4,21.3,21.38,133600.0,11.6729,11.7167,11.662,11.7058,133600.0
2008-09-04 10:30:00,21.39,21.39,21.27,21.27,229300.0,11.7113,11.7113,11.6456,11.6456,229300.0
2008-09-04 10:40:00,21.27,21.3,21.23,21.28,215100.0,11.6456,11.662,11.6237,11.651,215100.0
2008-09-04 10:50:00,21.28,21.4,21.27,21.39,451900.0,11.651,11.7167,11.6456,11.7113,451900.0
2008-09-04 11:00:00,21.39,21.41,21.35,21.4,539500.0,11.7113,11.7222,11.6894,11.7167,539500.0
2008-09-04 11:10:00,21.4,21.41,21.38,21.41,258500.0,11.7167,11.7222,11.7058,11.7222,258500.0
2008-09-04 11:20:00,21.41,21.41,21.38,21.4,367400.0,11.7222,11.7222,11.7058,11.7167,367400.0
2008-09-04 11:30:00,21.4,21.41,21.4,21.41,92200.0,11.7167,11.7222,11.7167,11.7222,92200.0
2008-09-04 11:40:00,21.4,21.44,21.4,21.43,143000.0,11.7167,11.7386,11.7167,11.7332,143000.0
2008-09-04 11:50:00,21.44,21.47,21.42,21.43,245900.0,11.7386,11.7551,11.7277,11.7332,245900.0
2008-09-04 12:00:00,21.42,21.51,21.42,21.51,193400.0,11.7277,11.777,11.7277,11.777,193400.0
2008-09-04 12:10:00,21.51,21.51,21.47,21.49,122300.0,11.777,11.777,11.7551,11.766,122300.0
2008-09-04 12:20:00,21.5,21.51,21.49,21.5,248000.0,11.7715,11.777,11.766,11.7715,248000.0
2008-09-04 12:30:00,21.49,21.52,21.49,21.52,276300.0,11.766,11.7824,11.766,11.7824,276300.0
2008-09-04 12:40:00,21.52,21.54,21.5,21.52,203200.0,11.7824,11.7934,11.7715,11.7824,203200.0
2008-09-04 12:50:00,21.53,21.6,21.52,21.6,345900.0,11.7879,11.8262,11.7824,11.8262,345900.0
2008-09-04 13:00:00,21.6,21.62,21.57,21.59,177900.0,11.8262,11.8372,11.8098,11.8208,177900.0
2008-09-04 13:10:00,21.59,21.64,21.57,21.57,205600.0,11.8208,11.8481,11.8098,11.8098,205600.0
2008-09-04 13:20:00,21.57,21.61,21.56,21.6,327300.0,11.8098,11.8317,11.8043,11.8262,327300.0
2008-09-04 13:30:00,21.61,21.63,21.5,21.5,289800.0,11.8317,11.8427,11.7715,11.7715,289800.0
2008-09-04 13:40:00,21.5,21.51,21.49,21.5,522500.0,11.7715,11.777,11.766,11.7715,522500.0
2008-09-04 13:50:00,21.51,21.51,21.46,21.47,82200.0,11.777,11.777,11.7496,11.7551,82200.0
2008-09-04 14:00:00,21.47,21.47,21.43,21.44,161400.0,11.7551,11.7551,11.7332,11.7386,161400.0
2008-09-04 14:10:00,21.45,21.46,21.43,21.44,264900.0,11.7441,11.7496,11.7332,11.7386,264900.0
2008-09-04 14:20:00,21.45,21.48,21.44,21.45,192700.0,11.7441,11.7605,11.7386,11.7441,192700.0
2008-09-04 14:30:00,21.46,21.47,21.45,21.47,141900.0,11.7496,11.7551,11.7441,11.7551,141900.0
2008-09-04 14:40:00,21.47,21.47,21.45,21.45,422800.0,11.7551,11.7551,11.7441,11.7441,422800.0
2008-09-04 14:50:00,21.45,21.5,21.45,21.5,335100.0,11.7441,11.7715,11.7441,11.7715,335100.0
2008-09-04 15:00:00,21.5,21.51,21.31,21.48,454300.0,11.7715,11.777,11.6675,11.7605,454300.0
2008-09-04 15:10:00,21.49,21.52,21.48,21.49,417200.0,11.766,11.7824,11.7605,11.766,417200.0
2008-09-04 15:20:00,21.48,21.54,21.48,21.51,354800.0,11.7605,11.7934,11.7605,11.777,354800.0
2008-09-04 15:30:00,21.51,21.51,21.49,21.5,415500.0,11.777,11.777,11.766,11.7715,415500.0
2008-09-04 15:40:00,21.51,21.53,21.5,21.52,463500.0,11.777,11.7879,11.7715,11.7824,463500.0
2008-09-04 15:50:00,21.51,21.52,21.47,21.51,905900.0,11.777,11.7824,11.7551,11.777,905900.0
2008-09-05 09:30:00,21.41,21.53,21.3,21.41,331900.0,11.7222,11.7879,11.662,11.7222,331900.0
2008-09-05 09:40:00,21.41,21.53,21.39,21.43,271700.0,11.7222,11.7879,11.7113,11.7332,271700.0
2008-09-05 09:50:00,21.42,21.44,21.38,21.38,303500.0,11.7277,11.7386,11.7058,11.7058,303500.0
2008-09-05 10:00:00,21.38,21.41,21.3,21.32,218500.0,11.7058,11.7222,11.662,11.6729,218500.0
2008-09-05 10:10:00,21.31,21.33,21.27,21.3,199500.0,11.6675,11.6784,11.6456,11.662,199500.0
2008-09-05 10:20:00,21.31,21.36,21.25,21.26,249200.0,11.6675,11.6948,11.6346,11.6401,249200.0
2008-09-05 10:30:00,21.26,21.37,21.25,21.32,243100.0,11.6401,11.7003,11.6346,11.6729,243100.0
2008-09-05 10:40:00,21.33,21.34,21.3,21.3,260100.0,11.6784,11.6839,11.662,11.662,260100.0
2008-09-05 10:50:00,21.3,21.31,21.13,21.14,230700.0,11.662,11.6675,11.5689,11.5744,230700.0
2008-09-05 11:00:00,21.14,21.2,21.14,21.14,420200.0,11.5744,11.6072,11.5744,11.5744,420200.0
2008-09-05 11:10:00,21.15,21.15,21.14,21.14,173200.0,11.5799,11.5799,11.5744,11.5744,173200.0
2008-09-05 11:20:00,21.14,21.21,21.13,21.2,286800.0,11.5744,11.6127,11.5689,11.6072,286800.0
2008-09-05 11:30:00,21.2,21.2,21.14,21.14,202300.0,11.6072,11.6072,11.5744,11.5744,202300.0
2008-09-05 11:40:00,21.15,21.2,21.14,21.2,197400.0,11.5799,11.6072,11.5744,11.6072,197400.0
2008-09-05 11:50:00,21.2,21.29,21.2,21.26,236900.0,11.6072,11.6565,11.6072,11.6401,236900.0
2008-09-05 12:00:00,21.27,21.29,21.25,21.26,150800.0,11.6456,11.6565,11.6346,11.6401,150800.0
2008-09-05 12:10:00,21.27,21.29,21.23,21.26,116000.0,11.6456,11.6565,11.6237,11.6401,116000.0
2008-09-05 12:20:00,21.26,21.28,21.24,21.28,124900.0,11.6401,11.651,11.6291,11.651,124900.0
2008-09-05 12:30:00,21.28,21.32,21.27,21.3,153000.0,11.651,11.6729,11.6456,11.662,153000.0
2008-09-05 12:40:00,21.3,21.32,21.26,21.32,144600.0,11.662,11.6729,11.6401,11.6729,144600.0
2008-09-05 12:50:00,21.32,21.36,21.28,21.32,270800.0,11.6729,11.6948,11.651,11.6729,270800.0
2008-09-05 13:00:00,21.32,21.36,21.3,21.35,195200.0,11.6729,11.6948,11.662,11.6894,195200.0
2008-09-05 13:10:00,21.34,21.36,21.31,21.32,145500.0,11.6839,11.6948,11.6675,11.6729,145500.0
2008-09-05 13:20:00,21.32,21.35,21.3,21.35,104100.0,11.6729,11.6894,11.662,11.6894,104100.0
2008-09-05 13:30:00,21.35,21.41,21.34,21.34,346700.0,11.6894,11.7222,11.6839,11.6839,346700.0
2008-09-05 13:40:00,21.34,21.38,21.34,21.37,115000.0,11.6839,11.7058,11.6839,11.7003,115000.0
2008-09-05 13:50:00,21.37,21.37,21.34,21.35,87700.0,11.7003,11.7003,11.6839,11.6894,87700.0
2008-09-05 14:00:00,21.35,21.35,21.3,21.32,242600.0,11.6894,11.6894,11.662,11.6729,242600.0
2008-09-05 14:10:00,21.31,21.33,21.3,21.32,176700.0,11.6675,11.6784,11.662,11.6729,176700.0
2008-09-05 14:20:00,21.33,21.35,21.28,21.29,169700.0,11.6784,11.6894,11.651,11.6565,169700.0
2008-09-05 14:30:00,21.28,21.34,21.27,21.31,293200.0,11.651,11.6839,11.6456,11.6675,293200.0
2008-09-05 14:40:00,21.32,21.35,21.31,21.34,204500.0,11.6729,11.6894,11.6675,11.6839,204500.0
2008-09-05 14:50:00,21.34,21.39,21.33,21.36,172200.0,11.6839,11.7113,11.6784,11.6948,172200.0
2008-09-05 15:00:00,21.36,21.37,21.33,21.34,152600.0,11.6948,11.7003,11.6784,11.6839,152600.0
2008-09-05 15:10:00,21.34,21.37,21.33,21.37,181200.0,11.6839,11.7003,11.6784,11.7003,181200.0
2008-09-05 15:20:00,21.37,21.42,21.36,21.42,197700.0,11.7003,11.7277,11.6948,11.7277,197700.0
2008-09-05 15:30:00,21.42,21.43,21.38,21.39,384100.0,11.7277,11.7332,11.7058,11.7113,384100.0
2008-09-05 15:40:00,21.39,21.39,21.34,21.34,430700.0,11.7113,11.7113,11.6839,11.6839,430700.0
2008-09-05 15:50:00,21.34,21.5,21.33,21.49,1337100.0,11.6839,11.7715,11.6784,11.766,1337100.0
2008-09-08 09:30:00,21.96,21.99,21.75,21.86,359500.0,12.0233,12.0398,11.9084,11.9686,359500.0
2008-09-08 09:40:00,21.86,21.99,21.74,21.94,524300.0,11.9686,12.0398,11.9029,12.0124,524300.0
2008-09-08 09:50:00,21.93,22.0,21.89,21.96,374700.0,12.0069,12.0452,11.985,12.0233,374700.0
2008-09-08 10:00:00,21.97,22.11,21.96,22.08,1247400.0,12.0288,12.1055,12.0233,12.089,1247400.0
2008-09-08 10:10:00,22.09,22.19,22.06,22.18,1315100.0,12.0945,12.1493,12.0781,12.1438,1315100.0
2008-09-08 10:20:00,22.18,22.4,22.15,22.35,969400.0,12.1438,12.2642,12.1274,12.2369,969400.0
2008-09-08 10:30:00,22.35,22.49,22.35,22.46,1155400.0,12.2369,12.3135,12.2369,12.2971,1155400.0
2008-09-08 10:40:00,22.46,22.46,22.28,22.31,412200.0,12.2971,12.2971,12.1985,12.215,412200.0
2008-09-08 10:50:00,22.32,22.33,22.2,22.2,1048000.0,12.2204,12.2259,12.1547,12.1547,1048000.0
2008-09-08 11:00:00,22.2,22.33,22.06,22.21,1013600.0,12.1547,12.2259,12.0781,12.1602,1013600.0
2008-09-08 11:10:00,22.22,22.47,22.22,22.41,659500.0,12.1657,12.3026,12.1657,12.2697,659500.0
2008-09-08 11:20:00,22.41,22.42,22.3,22.34,441200.0,12.2697,12.2752,12.2095,12.2314,441200.0
2008-09-08 11:30:00,22.34,22.38,22.28,22.31,367000.0,12.2314,12.2533,12.1985,12.215,367000.0
2008-09-08 11:40:00,22.3,22.31,22.21,22.28,340200.0,12.2095,12.215,12.1602,12.1985,340200.0
2008-09-08 11:50:00,22.28,22.35,22.2,22.34,300800.0,12.1985,12.2369,12.1547,12.2314,300800.0
2008-09-08 12:00:00,22.34,22.36,22.28,22.29,358400.0,12.2314,12.2423,12.1985,12.204,358400.0
2008-09-08 12:10:00,22.29,22.33,22.24,22.32,203500.0,12.204,12.2259,12.1766,12.2204,203500.0
2008-09-08 12:20:00,22.33,22.34,22.28,22.29,134500.0,12.2259,12.2314,12.1985,12.204,134500.0
2008-09-08 12:30:00,22.28,22.36,22.28,22.32,227100.0,12.1985,12.2423,12.1985,12.2204,227100.0
2008-09-08 12:40:00,22.31,22.36,22.31,22.31,191300.0,12.215,12.2423,12.215,12.215,191300.0
2008-09-08 12:50:00,22.32,22.35,22.25,22.33,154800.0,12.2204,12.2369,12.1821,12.2259,154800.0
2008-09-08 13:00:00,22.33,22.35,22.18,22.18,146900.0,12.2259,12.2369,12.1438,12.1438,146900.0
2008-09-08 13:10:00,22.18,22.24,22.12,22.21,227500.0,12.1438,12.1766,12.1109,12.1602,227500.0
2008-09-08 13:20:00,22.2,22.23,22.14,22.15,336100.0,12.1547,12.1712,12.1219,12.1274,336100.0
2008-09-08 13:30:00,22.15,22.17,22.1,22.11,172500.0,12.1274,12.1383,12.1,12.1055,172500.0
2008-09-08 13:40:00,22.12,22.15,22.08,22.1,203300.0,12.1109,12.1274,12.089,12.1,203300.0
2008-09-08 13:50:00,22.1,22.12,22.05,22.06,217400.0,12.1,12.1109,12.0726,12.0781,217400.0
2008-09-08 14:00:00,22.06,22.16,22.04,22.15,394900.0,12.0781,12.1328,12.0671,12.1274,394900.0
2008-09-08 14:10:00,22.15,22.2,22.11,22.15,205900.0,12.1274,12.1547,12.1055,12.1274,205900.0
2008-09-08 14:20:00,22.14,22.18,22.11,22.16,331200.0,12.1219,12.1438,12.1055,12.1328,331200.0
2008-09-08 14:30:00,22.17,22.21,22.12,22.18,320100.0,12.1383,12.1602,12.1109,12.1438,320100.0
2008-09-08 14:40:00,22.17,22.19,22.1,22.11,350100.0,12.1383,12.1493,12.1,12.1055,350100.0
2008-09-08 14:50:00,22.11,22.13,22.07,22.11,208400.0,12.1055,12.1164,12.0836,12.1055,208400.0
2008-09-08 15:00:00,22.1,22.13,22.04,22.05,267300.0,12.1,12.1164,12.0671,12.0726,267300.0
2008-09-08 15:10:00,22.04,22.18,22.03,22.13,296700.0,12.0671,12.1438,12.0617,12.1164,296700.0
2008-09-08 15:20:00,22.13,22.23,22.12,22.2,416900.0,12.1164,12.1712,12.1109,12.1547,416900.0
2008-09-08 15:30:00,22.2,22.24,22.19,22.24,421500.0,12.1547,12.1766,12.1493,12.1766,421500.0
2008-09-08 15:40:00,22.25,22.3,22.24,22.29,854700.0,12.1821,12.2095,12.1766,12.204,854700.0
2008-09-08 15:50:00,22.3,22.31,22.28,22.31,809500.0,12.2095,12.215,12.1985,12.215,809500.0
2008-09-09 09:30:00,22.12,22.63,22.07,22.41,497600.0,12.1109,12.3902,12.0836,12.2697,497600.0
2008-09-09 09:40:00,22.42,22.47,22.32,22.44,402300.0,12.2752,12.3026,12.2204,12.2861,402300.0
2008-09-09 09:50:00,22.45,22.54,22.42,22.46,248300.0,12.2916,12.3409,12.2752,12.2971,248300.0
2008-09-09 10:00:00,22.46,22.55,22.4,22.51,294400.0,12.2971,12.3464,12.2642,12.3245,294400.0
2008-09-09 10:10:00,22.51,22.53,22.49,22.51,283700.0,12.3245,12.3354,12.3135,12.3245,283700.0
2008-09-09 10:20:00,22.51,22.56,22.48,22.48,463700.0,12.3245,12.3518,12.308,12.308,463700.0
2008-09-09 10:30:00,22.48,22.56,22.46,22.53,376300.0,12.308,12.3518,12.2971,12.3354,376300.0
2008-09-09 10:40:00,22.53,22.54,22.49,22.49,367600.0,12.3354,12.3409,12.3135,12.3135,367600.0
2008-09-09 10:50:00,22.49,22.51,22.44,22.47,397300.0,12.3135,12.3245,12.2861,12.3026,397300.0
2008-09-09 11:00:00,22.47,22.5,22.43,22.47,259300.0,12.3026,12.319,12.2807,12.3026,259300.0
2008-09-09 11:10:00,22.46,22.51,22.43,22.45,319900.0,12.2971,12.3245,12.2807,12.2916,319900.0
2008-09-09 11:20:00,22.44,22.51,22.44,22.46,293900.0,12.2861,12.3245,12.2861,12.2971,293900.0
2008-09-09 11:30:00,22.45,22.49,22.44,22.45,498100.0,12.2916,12.3135,12.2861,12.2916,498100.0
2008-09-09 11:40:00,22.44,22.45,22.42,22.43,260300.0,12.2861,12.2916,12.2752,12.2807,260300.0
2008-09-09 11:50:00,22.44,22.44,22.35,22.35,259300.0,12.2861,12.2861,12.2369,12.2369,259300.0
2008-09-09 12:00:00,22.35,22.39,22.34,22.38,374000.0,12.2369,12.2588,12.2314,12.2533,374000.0
2008-09-09 12:10:00,22.38,22.46,22.37,22.45,467400.0,12.2533,12.2971,12.2478,12.2916,467400.0
2008-09-09 12:20:00,22.45,22.54,22.45,22.46,396600.0,12.2916,12.3409,12.2916,12.2971,396600.0
2008-09-09 12:30:00,22.45,22.47,22.43,22.44,152300.0,12.2916,12.3026,12.2807,12.2861,152300.0
2008-09-09 12:40:00,22.44,22.45,22.37,22.43,158900.0,12.2861,12.2916,12.2478,12.2807,158900.0
2008-09-09 12:50:00,22.43,22.44,22.39,22.42,118400.0,12.2807,12.2861,12.2588,12.2752,118400.0
2008-09-09 13:00:00,22.42,22.43,22.39,22.39,191600.0,12.2752,12.2807,12.2588,12.2588,191600.0
2008-09-09 13:10:00,22.4,22.42,22.35,22.41,228900.0,12.2642,12.2752,12.2369,12.2697,228900.0
2008-09-09 13:20:00,22.4,22.42,22.33,22.34,228100.0,12.2642,12.2752,12.2259,12.2314,228100.0
2008-09-09 13:30:00,22.34,22.36,22.29,22.34,226300.0,12.2314,12.2423,12.204,12.2314,226300.0
2008-09-09 13:40:00,22.34,22.38,22.26,22.28,259100.0,12.2314,12.2533,12.1876,12.1985,259100.0
2008-09-09 13:50:00,22.27,22.29,22.26,22.27,143700.0,12.1931,12.204,12.1876,12.1931,143700.0
2008-09-09 14:00:00,22.28,22.28,22.25,22.26,234800.0,12.1985,12.1985,12.1821,12.1876,234800.0
2008-09-09 14:10:00,22.26,22.27,22.21,22.24,274700.0,12.1876,12.1931,12.1602,12.1766,274700.0
2008-09-09 14:20:00,22.24,22.27,22.23,22.25,297300.0,12.1766,12.1931,12.1712,12.1821,297300.0
2008-09-09 14:30:00,22.24,22.25,22.21,22.24,274400.0,12.1766,12.1821,12.1602,12.1766,274400.0
2008-09-09 14:40:00,22.24,22.27,22.2,22.26,342100.0,12.1766,12.1931,12.1547,12.1876,342100.0
2008-09-09 14:50:00,22.26,22.29,22.23,22.25,277400.0,12.1876,12.204,12.1712,12.1821,277400.0
2008-09-09 15:00:00,22.25,22.27,22.2,22.24,451900.0,12.1821,12.1931,12.1547,12.1766,451900.0
2008-09-09 15:10:00,22.23,22.25,22.16,22.16,357200.0,12.1712,12.1821,12.1328,12.1328,357200.0
2008-09-09 15:20:00,22.16,22.21,22.15,22.19,257400.0,12.1328,12.1602,12.1274,12.1493,257400.0
2008-09-09 15:30:00,22.2,22.27,22.19,22.24,377100.0,12.1547,12.1931,12.1493,12.1766,377100.0
2008-09-09 15:40:00,22.24,22.26,22.14,22.14,474800.0,12.1766,12.1876,12.1219,12.1219,474800.0
2008-09-09 15:50:00,22.14,22.16,22.04,22.04,592300.0,12.1219,12.1328,12.0671,12.0671,592300.0
2008-09-10 09:30:00,22.2,22.53,21.82,21.85,917000.0,12.1547,12.3354,11.9467,11.9631,917000.0
2008-09-10 09:40:00,21.86,21.92,21.81,21.9,445200.0,11.9686,12.0014,11.9412,11.9905,445200.0
2008-09-10 09:50:00,21.9,21.91,21.85,21.89,304800.0,11.9905,11.996,11.9631,11.985,304800.0
2008-09-10 10:00:00,21.89,21.91,21.85,21.88,479200.0,11.985,11.996,11.9631,11.9795,479200.0
2008-09-10 10:10:00,21.88,21.89,21.76,21.78,435400.0,11.9795,11.985,11.9138,11.9248,435400.0
2008-09-10 10:20:00,21.78,21.79,21.66,21.69,423000.0,11.9248,11.9303,11.8591,11.8755,423000.0
2008-09-10 10:30:00,21.69,21.73,21.61,21.7,334900.0,11.8755,11.8974,11.8317,11.881,334900.0
2008-09-10 10:40:00,21.7,21.71,21.58,21.58,540800.0,11.881,11.8865,11.8153,11.8153,540800.0
2008-09-10 10:50:00,21.59,21.63,21.54,21.57,408300.0,11.8208,11.8427,11.7934,11.8098,408300.0
2008-09-10 11:00:00,21.57,21.6,21.52,21.6,643900.0,11.8098,11.8262,11.7824,11.8262,643900.0
2008-09-10 11:10:00,21.6,21.6,21.5,21.56,272900.0,11.8262,11.8262,11.7715,11.8043,272900.0
2008-09-10 11:20:00,21.55,21.6,21.53,21.59,259200.0,11.7989,11.8262,11.7879,11.8208,259200.0
2008-09-10 11:30:00,21.6,21.61,21.55,21.56,441300.0,11.8262,11.8317,11.7989,11.8043,441300.0
2008-09-10 11:40:00,21.56,21.62,21.53,21.6,290900.0,11.8043,11.8372,11.7879,11.8262,290900.0
2008-09-10 11:50:00,21.6,21.64,21.56,21.6,233700.0,11.8262,11.8481,11.8043,11.8262,233700.0
2008-09-10 12:00:00,21.6,21.73,21.59,21.71,220300.0,11.8262,11.8974,11.8208,11.8865,220300.0
2008-09-10 12:10:00,21.7,21.71,21.63,21.65,187000.0,11.881,11.8865,11.8427,11.8536,187000.0
2008-09-10 12:20:00,21.65,21.7,21.61,21.61,133700.0,11.8536,11.881,11.8317,11.8317,133700.0
2008-09-10 12:30:00,21.62,21.66,21.6,21.6,144100.0,11.8372,11.8591,11.8262,11.8262,144100.0
2008-09-10 12:40:00,21.61,21.67,21.6,21.62,118800.0,11.8317,11.8646,11.8262,11.8372,118800.0
2008-09-10 12:50:00,21.62,21.63,21.57,21.6,107600.0,11.8372,11.8427,11.8098,11.8262,107600.0
2008-09-10 13:00:00,21.6,21.67,21.59,21.59,607700.0,11.8262,11.8646,11.8208,11.8208,607700.0
2008-09-10 13:10:00,21.6,21.62,21.5,21.61,600300.0,11.8262,11.8372,11.7715,11.8317,600300.0
2008-09-10 13:20:00,21.62,21.62,21.59,21.6,133800.0,11.8372,11.8372,11.8208,11.8262,133800.0
2008-09-10 13:30:00,21.59,21.63,21.59,21.62,177800.0,11.8208,11.8427,11.8208,11.8372,177800.0
2008-09-10 13:40:00,21.62,21.63,21.61,21.62,130200.0,11.8372,11.8427,11.8317,11.8372,130200.0
2008-09-10 13:50:00,21.61,21.62,21.55,21.55,257900.0,11.8317,11.8372,11.7989,11.7989,257900.0
2008-09-10 14:00:00,21.55,21.63,21.55,21.63,398600.0,11.7989,11.8427,11.7989,11.8427,398600.0
2008-09-10 14:10:00,21.63,21.65,21.61,21.62,440700.0,11.8427,11.8536,11.8317,11.8372,440700.0
2008-09-10 14:20:00,21.62,21.62,21.57,21.59,249800.0,11.8372,11.8372,11.8098,11.8208,249800.0
2008-09-10 14:30:00,21.58,21.63,21.58,21.62,217600.0,11.8153,11.8427,11.8153,11.8372,217600.0
2008-09-10 14:40:00,21.63,21.63,21.61,21.62,142700.0,11.8427,11.8427,11.8317,11.8372,142700.0
2008-09-10 14:50:00,21.63,21.64,21.59,21.63,732100.0,11.8427,11.8481,11.8208,11.8427,732100.0
2008-09-10 15:00:00,21.64,21.76,21.63,21.74,593700.0,11.8481,11.9138,11.8427,11.9029,593700.0
2008-09-10 15:10:00,21.73,21.83,21.71,21.8,484300.0,11.8974,11.9522,11.8865,11.9357,484300.0
2008-09-10 15:20:00,21.8,21.8,21.74,21.75,496500.0,11.9357,11.9357,11.9029,11.9084,496500.0
2008-09-10 15:30:00,21.75,21.76,21.61,21.61,631600.0,11.9084,11.9138,11.8317,11.8317,631600.0
2008-09-10 15:40:00,21.61,21.68,21.6,21.67,522700.0,11.8317,11.87,11.8262,11.8646,522700.0
2008-09-10 15:50:00,21.67,21.75,21.62,21.64,958900.0,11.8646,11.9084,11.8372,11.8481,958900.0
2008-09-11 09:30:00,21.53,21.62,21.37,21.5,332100.0,11.7879,11.8372,11.7003,11.7715,332100.0
2008-09-11 09:40:00,21.5,21.52,21.39,21.44,246400.0,11.7715,11.7824,11.7113,11.7386,246400.0
2008-09-11 09:50:00,21.45,21.52,21.41,21.42,304000.0,11.7441,11.7824,11.7222,11.7277,304000.0
2008-09-11 10:00:00,21.42,21.59,21.42,21.58,198700.0,11.7277,11.8208,11.7277,11.8153,198700.0
2008-09-11 10:10:00,21.57,21.61,21.48,21.5,209800.0,11.8098,11.8317,11.7605,11.7715,209800.0
2008-09-11 10:20:00,21.5,21.52,21.42,21.44,173800.0,11.7715,11.7824,11.7277,11.7386,173800.0
2008-09-11 10:30:00,21.43,21.53,21.4,21.52,224900.0,11.7332,11.7879,11.7167,11.7824,224900.0
2008-09-11 10:40:00,21.53,21.58,21.51,21.55,146100.0,11.7879,11.8153,11.777,11.7989,146100.0
2008-09-11 10:50:00,21.56,21.59,21.48,21.52,203400.0,11.8043,11.8208,11.7605,11.7824,203400.0
2008-09-11 11:00:00,21.52,21.65,21.4,21.54,193600.0,11.7824,11.8536,11.7167,11.7934,193600.0
2008-09-11 11:10:00,21.53,21.55,21.45,21.46,143500.0,11.7879,11.7989,11.7441,11.7496,143500.0
2008-09-11 11:20:00,21.46,21.48,21.41,21.48,172700.0,11.7496,11.7605,11.7222,11.7605,172700.0
2008-09-11 11:30:00,21.47,21.54,21.45,21.45,269700.0,11.7551,11.7934,11.7441,11.7441,269700.0
2008-09-11 11:40:00,21.45,21.53,21.43,21.51,305200.0,11.7441,11.7879,11.7332,11.777,305200.0
2008-09-11 11:50:00,21.51,21.58,21.49,21.52,287500.0,11.777,11.8153,11.766,11.7824,287500.0
2008-09-11 12:00:00,21.52,21.6,21.49,21.53,259700.0,11.7824,11.8262,11.766,11.7879,259700.0
2008-09-11 12:10:00,21.53,21.6,21.52,21.58,171000.0,11.7879,11.8262,11.7824,11.8153,171000.0
2008-09-11 12:20:00,21.58,21.63,21.57,21.63,110200.0,11.8153,11.8427,11.8098,11.8427,110200.0
2008-09-11 12:30:00,21.62,21.71,21.61,21.67,256400.0,11.8372,11.8865,11.8317,11.8646,256400.0
2008-09-11 12:40:00,21.66,21.74,21.64,21.67,186700.0,11.8591,11.9029,11.8481,11.8646,186700.0
2008-09-11 12:50:00,21.67,21.73,21.65,21.67,149000.0,11.8646,11.8974,11.8536,11.8646,149000.0
2008-09-11 13:00:00,21.68,21.72,21.62,21.63,224600.0,11.87,11.8919,11.8372,11.8427,224600.0
2008-09-11 13:10:00,21.63,21.66,21.6,21.63,131400.0,11.8427,11.8591,11.8262,11.8427,131400.0
2008-09-11 13:20:00,21.63,21.68,21.62,21.68,184700.0,11.8427,11.87,11.8372,11.87,184700.0
2008-09-11 13:30:00,21.69,21.74,21.68,21.72,122800.0,11.8755,11.9029,11.87,11.8919,122800.0
2008-09-11 13:40:00,21.71,21.73,21.7,21.71,166200.0,11.8865,11.8974,11.881,11.8865,166200.0
2008-09-11 13:50:00,21.7,21.75,21.7,21.72,178900.0,11.881,11.9084,11.881,11.8919,178900.0
2008-09-11 14:00:00,21.72,21.77,21.72,21.76,245200.0,11.8919,11.9193,11.8919,11.9138,245200.0
2008-09-11 14:10:00,21.76,21.79,21.75,21.75,358200.0,11.9138,11.9303,11.9084,11.9084,358200.0
2008-09-11 14:20:00,21.76,21.76,21.68,21.7,319800.0,11.9138,11.9138,11.87,11.881,319800.0
2008-09-11 14:30:00,21.69,21.7,21.64,21.65,192100.0,11.8755,11.881,11.8481,11.8536,192100.0
2008-09-11 14:40:00,21.64,21.68,21.62,21.64,265600.0,11.8481,11.87,11.8372,11.8481,265600.0
2008-09-11 14:50:00,21.64,21.65,21.58,21.59,224600.0,11.8481,11.8536,11.8153,11.8208,224600.0
2008-09-11 15:00:00,21.6,21.62,21.57,21.58,614500.0,11.8262,11.8372,11.8098,11.8153,614500.0
2008-09-11 15:10:00,21.58,21.58,21.46,21.46,461500.0,11.8153,11.8153,11.7496,11.7496,461500.0
2008-09-11 15:20:00,21.47,21.6,21.46,21.52,466000.0,11.7551,11.8262,11.7496,11.7824,466000.0
2008-09-11 15:30:00,21.53,21.64,21.51,21.62,377500.0,11.7879,11.8481,11.777,11.8372,377500.0
2008-09-11 15:40:00,21.62,21.7,21.58,21.68,488200.0,11.8372,11.881,11.8153,11.87,488200.0
2008-09-11 15:50:00,21.68,21.9,21.68,21.84,1027900.0,11.87,11.9905,11.87,11.9576,1027900.0
2008-09-12 09:30:00,21.51,21.98,21.4,21.86,335400.0,11.777,12.0343,11.7167,11.9686,335400.0
2008-09-12 09:40:00,21.86,21.91,21.84,21.87,259400.0,11.9686,11.996,11.9576,11.9741,259400.0
2008-09-12 09:50:00,21.87,22.02,21.87,21.91,501500.0,11.9741,12.0562,11.9741,11.996,501500.0
2008-09-12 10:00:00,21.9,21.96,21.87,21.96,303000.0,11.9905,12.0233,11.9741,12.0233,303000.0
2008-09-12 10:10:00,21.96,22.01,21.92,22.0,300000.0,12.0233,12.0507,12.0014,12.0452,300000.0
2008-09-12 10:20:00,21.99,22.06,21.99,22.05,262900.0,12.0398,12.0781,12.0398,12.0726,262900.0
2008-09-12 10:30:00,22.04,22.07,22.01,22.07,209500.0,12.0671,12.0836,12.0507,12.0836,209500.0
2008-09-12 10:40:00,22.07,22.12,22.06,22.12,298600.0,12.0836,12.1109,12.0781,12.1109,298600.0
2008-09-12 10:50:00,22.12,22.16,22.1,22.14,236800.0,12.1109,12.1328,12.1,12.1219,236800.0
2008-09-12 11:00:00,22.14,22.19,22.14,22.16,205200.0,12.1219,12.1493,12.1219,12.1328,205200.0
2008-09-12 11:10:00,22.17,22.22,22.16,22.19,207000.0,12.1383,12.1657,12.1328,12.1493,207000.0
2008-09-12 11:20:00,22.18,22.21,22.16,22.2,187100.0,12.1438,12.1602,12.1328,12.1547,187100.0
2008-09-12 11:30:00,22.19,22.2,22.13,22.14,245500.0,12.1493,12.1547,12.1164,12.1219,245500.0
2008-09-12 11:40:00,22.13,22.15,22.05,22.05,351900.0,12.1164,12.1274,12.0726,12.0726,351900.0
2008-09-12 11:50:00,22.05,22.16,22.05,22.15,289200.0,12.0726,12.1328,12.0726,12.1274,289200.0
2008-09-12 12:00:00,22.16,22.22,22.15,22.21,182400.0,12.1328,12.1657,12.1274,12.1602,182400.0
2008-09-12 12:10:00,22.22,22.28,22.2,22.28,155500.0,12.1657,12.1985,12.1547,12.1985,155500.0
2008-09-12 12:20:00,22.27,22.3,22.25,22.25,144200.0,12.1931,12.2095,12.1821,12.1821,144200.0
2008-09-12 12:30:00,22.26,22.3,22.26,22.28,136400.0,12.1876,12.2095,12.1876,12.1985,136400.0
2008-09-12 12:40:00,22.28,22.29,22.15,22.15,193000.0,12.1985,12.204,12.1274,12.1274,193000.0
2008-09-12 12:50:00,22.15,22.18,22.12,22.14,175400.0,12.1274,12.1438,12.1109,12.1219,175400.0
2008-09-12 13:00:00,22.14,22.17,22.13,22.13,192300.0,12.1219,12.1383,12.1164,12.1164,192300.0
2008-09-12 13:10:00,22.13,22.14,22.06,22.12,260800.0,12.1164,12.1219,12.0781,12.1109,260800.0
2008-09-12 13:20:00,22.12,22.19,22.11,22.16,120600.0,12.1109,12.1493,12.1055,12.1328,120600.0
2008-09-12 13:30:00,22.17,22.18,22.07,22.08,123200.0,12.1383,12.1438,12.0836,12.089,123200.0
2008-09-12 13:40:00,22.08,22.15,22.06,22.15,236900.0,12.089,12.1274,12.0781,12.1274,236900.0
2008-09-12 13:50:00,22.14,22.18,22.12,22.14,153600.0,12.1219,12.1438,12.1109,12.1219,153600.0
2008-09-12 14:00:00,22.14,22.15,22.08,22.1,159000.0,12.1219,12.1274,12.089,12.1,159000.0
2008-09-12 14:10:00,22.09,22.14,22.08,22.09,111700.0,12.0945,12.1219,12.089,12.0945,111700.0
2008-09-12 14:20:00,22.09,22.14,22.06,22.06,126400.0,12.0945,12.1219,12.0781,12.0781,126400.0
2008-09-12 14:30:00,22.06,22.1,22.03,22.1,132300.0,12.0781,12.1,12.0617,12.1,132300.0
2008-09-12 14:40:00,22.1,22.18,22.1,22.18,220000.0,12.1,12.1438,12.1,12.1438,220000.0
2008-09-12 14:50:00,22.18,22.25,22.17,22.23,253500.0,12.1438,12.1821,12.1383,12.1712,253500.0
2008-09-12 15:00:00,22.23,22.25,22.22,22.22,203600.0,12.1712,12.1821,12.1657,12.1657,203600.0
2008-09-12 15:10:00,22.22,22.27,22.21,22.23,259700.0,12.1657,12.1931,12.1602,12.1712,259700.0
2008-09-12 15:20:00,22.23,22.26,22.2,22.24,170300.0,12.1712,12.1876,12.1547,12.1766,170300.0
2008-09-12 15:30:00,22.23,22.24,22.14,22.15,436200.0,12.1712,12.1766,12.1219,12.1274,436200.0
2008-09-12 15:40:00,22.15,22.19,22.14,22.16,411900.0,12.1274,12.1493,12.1219,12.1328,411900.0
2008-09-12 15:50:00,22.16,22.25,22.15,22.25,565100.0,12.1328,12.1821,12.1274,12.1821,565100.0
2008-09-15 09:30:00,21.74,21.9,21.74,21.76,85000.0,11.9029,11.9905,11.9029,11.9138,85000.0
2008-09-15 09:40:00,21.76,21.78,21.62,21.65,419200.0,11.9138,11.9248,11.8372,11.8536,419200.0
2008-09-15 09:50:00,21.65,21.71,21.53,21.56,365300.0,11.8536,11.8865,11.7879,11.8043,365300.0
2008-09-15 10:00:00,21.56,21.65,21.47,21.5,450800.0,11.8043,11.8536,11.7551,11.7715,450800.0
2008-09-15 10:10:00,21.5,21.68,21.5,21.66,304200.0,11.7715,11.87,11.7715,11.8591,304200.0
2008-09-15 10:20:00,21.66,21.7,21.59,21.69,264200.0,11.8591,11.881,11.8208,11.8755,264200.0
2008-09-15 10:30:00,21.69,21.79,21.59,21.7,476300.0,11.8755,11.9303,11.8208,11.881,476300.0
2008-09-15 10:40:00,21.71,21.81,21.69,21.81,200800.0,11.8865,11.9412,11.8755,11.9412,200800.0
2008-09-15 10:50:00,21.79,21.9,21.73,21.77,276400.0,11.9303,11.9905,11.8974,11.9193,276400.0
2008-09-15 11:00:00,21.77,21.83,21.68,21.72,148600.0,11.9193,11.9522,11.87,11.8919,148600.0
2008-09-15 11:10:00,21.72,21.86,21.66,21.85,265900.0,11.8919,11.9686,11.8591,11.9631,265900.0
2008-09-15 11:20:00,21.85,21.92,21.79,21.8,229500.0,11.9631,12.0014,11.9303,11.9357,229500.0
2008-09-15 11:30:00,21.81,21.87,21.8,21.84,251000.0,11.9412,11.9741,11.9357,11.9576,251000.0
2008-09-15 11:40:00,21.84,21.85,21.77,21.84,176600.0,11.9576,11.9631,11.9193,11.9576,176600.0
2008-09-15 11:50:00,21.83,21.87,21.75,21.76,352400.0,11.9522,11.9741,11.9084,11.9138,352400.0
2008-09-15 12:00:00,21.77,21.83,21.65,21.65,237200.0,11.9193,11.9522,11.8536,11.8536,237200.0
2008-09-15 12:10:00,21.66,21.8,21.65,21.75,217900.0,11.8591,11.9357,11.8536,11.9084,217900.0
2008-09-15 12:20:00,21.76,21.86,21.75,21.79,208400.0,11.9138,11.9686,11.9084,11.9303,208400.0
2008-09-15 12:30:00,21.78,21.84,21.77,21.82,202400.0,11.9248,11.9576,11.9193,11.9467,202400.0
2008-09-15 12:40:00,21.83,21.91,21.79,21.85,251100.0,11.9522,11.996,11.9303,11.9631,251100.0
2008-09-15 12:50:00,21.83,21.92,21.8,21.9,194400.0,11.9522,12.0014,11.9357,11.9905,194400.0
2008-09-15 13:00:00,21.89,22.0,21.88,21.92,124100.0,11.985,12.0452,11.9795,12.0014,124100.0
2008-09-15 13:10:00,21.92,21.95,21.83,21.85,123500.0,12.0014,12.0179,11.9522,11.9631,123500.0
2008-09-15 13:20:00,21.85,21.86,21.8,21.81,109100.0,11.9631,11.9686,11.9357,11.9412,109100.0
2008-09-15 13:30:00,21.82,21.9,21.81,21.85,226800.0,11.9467,11.9905,11.9412,11.9631,226800.0
2008-09-15 13:40:00,21.86,21.9,21.77,21.85,530000.0,11.9686,11.9905,11.9193,11.9631,530000.0
2008-09-15 13:50:00,21.85,21.86,21.76,21.82,226000.0,11.9631,11.9686,11.9138,11.9467,226000.0
2008-09-15 14:00:00,21.81,21.92,21.79,21.86,258400.0,11.9412,12.0014,11.9303,11.9686,258400.0
2008-09-15 14:10:00,21.86,22.02,21.84,21.94,314500.0,11.9686,12.0562,11.9576,12.0124,314500.0
2008-09-15 14:20:00,21.95,21.96,21.9,21.92,119700.0,12.0179,12.0233,11.9905,12.0014,119700.0
2008-09-15 14:30:00,21.93,21.98,21.91,21.94,128600.0,12.0069,12.0343,11.996,12.0124,128600.0
2008-09-15 14:40:00,21.95,21.95,21.83,21.84,239500.0,12.0179,12.0179,11.9522,11.9576,239500.0
2008-09-15 14:50:00,21.84,21.89,21.8,21.81,172100.0,11.9576,11.985,11.9357,11.9412,172100.0
2008-09-15 15:00:00,21.81,21.82,21.72,21.79,233200.0,11.9412,11.9467,11.8919,11.9303,233200.0
2008-09-15 15:10:00,21.79,21.83,21.7,21.71,221100.0,11.9303,11.9522,11.881,11.8865,221100.0
2008-09-15 15:20:00,21.71,21.72,21.6,21.65,472200.0,11.8865,11.8919,11.8262,11.8536,472200.0
2008-09-15 15:30:00,21.65,21.79,21.63,21.79,608900.0,11.8536,11.9303,11.8427,11.9303,608900.0
2008-09-15 15:40:00,21.79,21.79,21.62,21.68,856300.0,11.9303,11.9303,11.8372,11.87,856300.0
2008-09-15 15:50:00,21.68,21.68,21.53,21.58,1137200.0,11.87,11.87,11.7879,11.8153,1137200.0
2008-09-16 09:30:00,21.15,21.41,21.15,21.38,405100.0,11.5799,11.7222,11.5799,11.7058,405100.0
2008-09-16 09:40:00,21.38,21.61,21.32,21.5,388100.0,11.7058,11.8317,11.6729,11.7715,388100.0
2008-09-16 09:50:00,21.5,21.52,21.35,21.38,258800.0,11.7715,11.7824,11.6894,11.7058,258800.0
2008-09-16 10:00:00,21.37,21.51,21.35,21.42,313100.0,11.7003,11.777,11.6894,11.7277,313100.0
2008-09-16 10:10:00,21.42,21.51,21.38,21.42,357400.0,11.7277,11.777,11.7058,11.7277,357400.0
2008-09-16 10:20:00,21.42,21.49,21.38,21.47,253600.0,11.7277,11.766,11.7058,11.7551,253600.0
2008-09-16 10:30:00,21.45,21.49,21.31,21.33,258600.0,11.7441,11.766,11.6675,11.6784,258600.0
2008-09-16 10:40:00,21.34,21.37,21.27,21.33,220300.0,11.6839,11.7003,11.6456,11.6784,220300.0
2008-09-16 10:50:00,21.33,21.49,21.25,21.35,408500.0,11.6784,11.766,11.6346,11.6894,408500.0
2008-09-16 11:00:00,21.36,21.47,21.24,21.3,323000.0,11.6948,11.7551,11.6291,11.662,323000.0
2008-09-16 11:10:00,21.3,21.34,21.19,21.27,311200.0,11.662,11.6839,11.6018,11.6456,311200.0
2008-09-16 11:20:00,21.27,21.27,21.09,21.09,295900.0,11.6456,11.6456,11.547,11.547,295900.0
2008-09-16 11:30:00,21.09,21.15,21.05,21.06,228900.0,11.547,11.5799,11.5251,11.5306,228900.0
2008-09-16 11:40:00,21.06,21.1,21.03,21.03,276600.0,11.5306,11.5525,11.5141,11.5141,276600.0
2008-09-16 11:50:00,21.04,21.14,20.98,21.11,327000.0,11.5196,11.5744,11.4868,11.558,327000.0
2008-09-16 12:00:00,21.11,21.16,20.98,21.05,398900.0,11.558,11.5853,11.4868,11.5251,398900.0
2008-09-16 12:10:00,21.04,21.25,21.03,21.21,230600.0,11.5196,11.6346,11.5141,11.6127,230600.0
2008-09-16 12:20:00,21.21,21.29,21.18,21.21,339000.0,11.6127,11.6565,11.5963,11.6127,339000.0
2008-09-16 12:30:00,21.21,21.22,21.14,21.19,131100.0,11.6127,11.6182,11.5744,11.6018,131100.0
2008-09-16 12:40:00,21.18,21.19,21.12,21.12,116700.0,11.5963,11.6018,11.5634,11.5634,116700.0
2008-09-16 12:50:00,21.12,21.15,21.09,21.1,144100.0,11.5634,11.5799,11.547,11.5525,144100.0
2008-09-16 13:00:00,21.1,21.15,21.07,21.15,152300.0,11.5525,11.5799,11.536,11.5799,152300.0
2008-09-16 13:10:00,21.15,21.21,21.11,21.13,183400.0,11.5799,11.6127,11.558,11.5689,183400.0
2008-09-16 13:20:00,21.14,21.18,21.11,21.17,175500.0,11.5744,11.5963,11.558,11.5908,175500.0
2008-09-16 13:30:00,21.17,21.2,21.15,21.19,219500.0,11.5908,11.6072,11.5799,11.6018,219500.0
2008-09-16 13:40:00,21.19,21.2,21.14,21.15,211900.0,11.6018,11.6072,11.5744,11.5799,211900.0
2008-09-16 13:50:00,21.16,21.21,21.09,21.1,185300.0,11.5853,11.6127,11.547,11.5525,185300.0
2008-09-16 14:00:00,21.1,21.18,21.08,21.16,188500.0,11.5525,11.5963,11.5415,11.5853,188500.0
2008-09-16 14:10:00,21.16,21.25,20.96,21.07,546400.0,11.5853,11.6346,11.4758,11.536,546400.0
2008-09-16 14:20:00,21.06,21.15,20.88,21.09,441900.0,11.5306,11.5799,11.432,11.547,441900.0
2008-09-16 14:30:00,21.09,21.48,20.96,21.47,665100.0,11.547,11.7605,11.4758,11.7551,665100.0
2008-09-16 14:40:00,21.48,21.56,21.26,21.45,440100.0,11.7605,11.8043,11.6401,11.7441,440100.0
2008-09-16 14:50:00,21.47,21.59,21.36,21.52,661600.0,11.7551,11.8208,11.6948,11.7824,661600.0
2008-09-16 15:00:00,21.52,21.52,21.41,21.47,322600.0,11.7824,11.7824,11.7222,11.7551,322600.0
2008-09-16 15:10:00,21.47,21.49,21.39,21.44,249400.0,11.7551,11.766,11.7113,11.7386,249400.0
2008-09-16 15:20:00,21.43,21.44,21.28,21.3,215100.0,11.7332,11.7386,11.651,11.662,215100.0
2008-09-16 15:30:00,21.3,21.42,21.3,21.4,375000.0,11.662,11.7277,11.662,11.7167,375000.0
2008-09-16 15:40:00,21.4,21.53,21.35,21.51,419700.0,11.7167,11.7879,11.6894,11.777,419700.0
2008-09-16 15:50:00,21.51,21.6,21.39,21.44,843700.0,11.777,11.8262,11.7113,11.7386,843700.0
2008-09-17 09:30:00,20.96,21.44,20.83,20.93,538000.0,11.4758,11.7386,11.4046,11.4594,538000.0
2008-09-17 09:40:00,20.93,21.0,20.89,20.98,422500.0,11.4594,11.4977,11.4375,11.4868,422500.0
2008-09-17 09:50:00,20.98,21.14,20.98,21.14,329700.0,11.4868,11.5744,11.4868,11.5744,329700.0
2008-09-17 10:00:00,21.14,21.2,20.87,20.91,472500.0,11.5744,11.6072,11.4265,11.4484,472500.0
2008-09-17 10:10:00,20.91,21.07,20.87,20.87,398000.0,11.4484,11.536,11.4265,11.4265,398000.0
2008-09-17 10:20:00,20.91,20.91,20.83,20.86,327700.0,11.4484,11.4484,11.4046,11.4211,327700.0
2008-09-17 10:30:00,20.86,20.91,20.83,20.88,372200.0,11.4211,11.4484,11.4046,11.432,372200.0
2008-09-17 10:40:00,20.87,20.93,20.84,20.87,325800.0,11.4265,11.4594,11.4101,11.4265,325800.0
2008-09-17 10:50:00,20.88,21.0,20.85,21.0,301200.0,11.432,11.4977,11.4156,11.4977,301200.0
2008-09-17 11:00:00,20.99,21.05,20.93,21.03,434000.0,11.4922,11.5251,11.4594,11.5141,434000.0
2008-09-17 11:10:00,21.03,21.05,20.92,21.0,419600.0,11.5141,11.5251,11.4539,11.4977,419600.0
2008-09-17 11:20:00,21.0,21.11,20.94,20.97,417800.0,11.4977,11.558,11.4649,11.4813,417800.0
2008-09-17 11:30:00,20.98,21.25,20.95,21.24,576900.0,11.4868,11.6346,11.4703,11.6291,576900.0
2008-09-17 11:40:00,21.24,21.35,21.18,21.25,378100.0,11.6291,11.6894,11.5963,11.6346,378100.0
2008-09-17 11:50:00,21.25,21.27,21.14,21.16,257400.0,11.6346,11.6456,11.5744,11.5853,257400.0
2008-09-17 12:00:00,21.16,21.17,21.0,21.12,353900.0,11.5853,11.5908,11.4977,11.5634,353900.0
2008-09-17 12:10:00,21.11,21.13,20.97,21.03,282400.0,11.558,11.5689,11.4813,11.5141,282400.0
2008-09-17 12:20:00,21.02,21.13,21.0,21.01,283300.0,11.5087,11.5689,11.4977,11.5032,283300.0
2008-09-17 12:30:00,21.02,21.25,20.99,21.2,245000.0,11.5087,11.6346,11.4922,11.6072,245000.0
2008-09-17 12:40:00,21.2,21.34,21.19,21.29,215600.0,11.6072,11.6839,11.6018,11.6565,215600.0
2008-09-17 12:50:00,21.29,21.38,21.24,21.27,300900.0,11.6565,11.7058,11.6291,11.6456,300900.0
2008-09-17 13:00:00,21.26,21.4,21.23,21.28,263300.0,11.6401,11.7167,11.6237,11.651,263300.0
2008-09-17 13:10:00,21.28,21.31,21.2,21.26,179600.0,11.651,11.6675,11.6072,11.6401,179600.0
2008-09-17 13:20:00,21.26,21.29,21.11,21.12,277900.0,11.6401,11.6565,11.558,11.5634,277900.0
2008-09-17 13:30:00,21.13,21.14,20.98,20.99,269100.0,11.5689,11.5744,11.4868,11.4922,269100.0
2008-09-17 13:40:00,20.99,21.01,20.92,20.93,616300.0,11.4922,11.5032,11.4539,11.4594,616300.0
2008-09-17 13:50:00,20.93,21.06,20.91,20.96,674100.0,11.4594,11.5306,11.4484,11.4758,674100.0
2008-09-17 14:00:00,20.96,21.03,20.95,20.96,603900.0,11.4758,11.5141,11.4703,11.4758,603900.0
2008-09-17 14:10:00,20.96,20.97,20.81,20.86,687900.0,11.4758,11.4813,11.3937,11.4211,687900.0
2008-09-17 14:20:00,20.86,20.94,20.84,20.94,3298700.0,11.4211,11.4649,11.4101,11.4649,3298700.0
2008-09-17 14:30:00,20.94,21.07,20.91,21.01,617600.0,11.4649,11.536,11.4484,11.5032,617600.0
2008-09-17 14:40:00,21.01,21.03,20.9,20.9,1097600.0,11.5032,11.5141,11.443,11.443,1097600.0
2008-09-17 14:50:00,20.9,20.92,20.82,20.83,1037300.0,11.443,11.4539,11.3992,11.4046,1037300.0
2008-09-17 15:00:00,20.83,20.94,20.83,20.85,1341500.0,11.4046,11.4649,11.4046,11.4156,1341500.0
2008-09-17 15:10:00,20.85,20.93,20.78,20.88,849600.0,11.4156,11.4594,11.3773,11.432,849600.0
2008-09-17 15:20:00,20.87,20.87,20.72,20.81,587900.0,11.4265,11.4265,11.3444,11.3937,587900.0
2008-09-17 15:30:00,20.8,20.82,20.69,20.7,742000.0,11.3882,11.3992,11.328,11.3335,742000.0
2008-09-17 15:40:00,20.69,20.69,20.58,20.6,1486300.0,11.328,11.328,11.2678,11.2787,1486300.0
2008-09-17 15:50:00,20.6,20.62,20.36,20.48,2311400.0,11.2787,11.2897,11.1473,11.213,2311400.0
2008-09-18 09:30:00,20.87,21.0,20.58,20.8,526300.0,11.4265,11.4977,11.2678,11.3882,526300.0
2008-09-18 09:40:00,20.83,20.96,20.8,20.85,391300.0,11.4046,11.4758,11.3882,11.4156,391300.0
2008-09-18 09:50:00,20.85,20.92,20.77,20.9,299700.0,11.4156,11.4539,11.3718,11.443,299700.0
2008-09-18 10:00:00,20.9,20.95,20.74,20.75,391000.0,11.443,11.4703,11.3554,11.3608,391000.0
2008-09-18 10:10:00,20.75,20.78,20.66,20.75,221100.0,11.3608,11.3773,11.3116,11.3608,221100.0
2008-09-18 10:20:00,20.75,20.83,20.72,20.79,351700.0,11.3608,11.4046,11.3444,11.3827,351700.0
2008-09-18 10:30:00,20.79,20.88,20.79,20.83,266500.0,11.3827,11.432,11.3827,11.4046,266500.0
2008-09-18 10:40:00,20.84,20.92,20.79,20.79,438300.0,11.4101,11.4539,11.3827,11.3827,438300.0
2008-09-18 10:50:00,20.79,20.82,20.62,20.67,259600.0,11.3827,11.3992,11.2897,11.317,259600.0
2008-09-18 11:00:00,20.67,20.73,20.59,20.67,334500.0,11.317,11.3499,11.2732,11.317,334500.0
2008-09-18 11:10:00,20.67,20.72,20.51,20.51,361700.0,11.317,11.3444,11.2294,11.2294,361700.0
2008-09-18 11:20:00,20.51,20.61,20.45,20.46,603800.0,11.2294,11.2842,11.1966,11.2021,603800.0
2008-09-18 11:30:00,20.45,20.5,20.38,20.38,537300.0,11.1966,11.224,11.1583,11.1583,537300.0
2008-09-18 11:40:00,20.39,20.41,20.3,20.34,587700.0,11.1637,11.1747,11.1145,11.1364,587700.0
2008-09-18 11:50:00,20.34,20.46,20.28,20.42,488600.0,11.1364,11.2021,11.1035,11.1802,488600.0
2008-09-18 12:00:00,20.42,20.46,20.33,20.41,350300.0,11.1802,11.2021,11.1309,11.1747,350300.0
2008-09-18 12:10:00,20.41,20.63,20.41,20.53,318400.0,11.1747,11.2951,11.1747,11.2404,318400.0
2008-09-18 12:20:00,20.52,20.6,20.49,20.6,357800.0,11.2349,11.2787,11.2185,11.2787,357800.0
2008-09-18 12:30:00,20.59,20.6,20.44,20.44,320700.0,11.2732,11.2787,11.1911,11.1911,320700.0
2008-09-18 12:40:00,20.44,20.49,20.23,20.3,555300.0,11.1911,11.2185,11.0761,11.1145,555300.0
2008-09-18 12:50:00,20.3,20.34,20.08,20.08,660300.0,11.1145,11.1364,10.994,10.994,660300.0
2008-09-18 13:00:00,20.07,20.4,20.07,20.28,526400.0,10.9885,11.1692,10.9885,11.1035,526400.0
2008-09-18 13:10:00,20.28,20.39,20.15,20.26,434000.0,11.1035,11.1637,11.0323,11.0926,434000.0
2008-09-18 13:20:00,20.26,20.4,20.25,20.33,381400.0,11.0926,11.1692,11.0871,11.1309,381400.0
2008-09-18 13:30:00,20.33,20.6,20.32,20.6,480800.0,11.1309,11.2787,11.1254,11.2787,480800.0
2008-09-18 13:40:00,20.59,20.6,20.38,20.43,406800.0,11.2732,11.2787,11.1583,11.1856,406800.0
2008-09-18 13:50:00,20.42,20.43,20.22,20.34,305200.0,11.1802,11.1856,11.0707,11.1364,305200.0
2008-09-18 14:00:00,20.35,20.39,20.14,20.22,416200.0,11.1418,11.1637,11.0269,11.0707,416200.0
2008-09-18 14:10:00,20.23,20.37,20.18,20.31,534300.0,11.0761,11.1528,11.0488,11.1199,534300.0
2008-09-18 14:20:00,20.31,20.36,20.2,20.21,400200.0,11.1199,11.1473,11.0597,11.0652,400200.0
2008-09-18 14:30:00,20.21,20.31,20.18,20.23,530200.0,11.0652,11.1199,11.0488,11.0761,530200.0
2008-09-18 14:40:00,20.23,20.4,20.19,20.37,482500.0,11.0761,11.1692,11.0542,11.1528,482500.0
2008-09-18 14:50:00,20.37,20.48,20.35,20.42,476100.0,11.1528,11.213,11.1418,11.1802,476100.0
2008-09-18 15:00:00,20.42,20.67,20.37,20.52,570900.0,11.1802,11.317,11.1528,11.2349,570900.0
2008-09-18 15:10:00,20.53,20.88,20.51,20.76,756200.0,11.2404,11.432,11.2294,11.3663,756200.0
2008-09-18 15:20:00,20.72,20.88,20.64,20.74,624200.0,11.3444,11.432,11.3006,11.3554,624200.0
2008-09-18 15:30:00,20.68,20.94,20.67,20.68,1034400.0,11.3225,11.4649,11.317,11.3225,1034400.0
2008-09-18 15:40:00,20.68,20.95,20.67,20.88,639700.0,11.3225,11.4703,11.317,11.432,639700.0
2008-09-18 15:50:00,20.88,20.94,20.46,20.58,1267300.0,11.432,11.4649,11.2021,11.2678,1267300.0
2008-09-19 09:30:00,21.4,21.5,19.7,20.44,3915900.0,11.7167,11.7715,10.786,11.1911,3915900.0
2008-09-19 09:40:00,20.49,20.72,20.21,20.32,742800.0,11.2185,11.3444,11.0652,11.1254,742800.0
2008-09-19 09:50:00,20.32,21.0,20.32,20.7,673900.0,11.1254,11.4977,11.1254,11.3335,673900.0
2008-09-19 10:00:00,20.7,20.87,20.5,20.82,729200.0,11.3335,11.4265,11.224,11.3992,729200.0
2008-09-19 10:10:00,20.81,20.94,20.76,20.89,443100.0,11.3937,11.4649,11.3663,11.4375,443100.0
2008-09-19 10:20:00,20.88,20.97,20.84,20.9,347200.0,11.432,11.4813,11.4101,11.443,347200.0
2008-09-19 10:30:00,20.89,20.93,20.76,20.87,295200.0,11.4375,11.4594,11.3663,11.4265,295200.0
2008-09-19 10:40:00,20.87,20.93,20.77,20.83,224500.0,11.4265,11.4594,11.3718,11.4046,224500.0
2008-09-19 10:50:00,20.83,20.85,20.73,20.75,304200.0,11.4046,11.4156,11.3499,11.3608,304200.0
2008-09-19 11:00:00,20.75,21.11,20.75,21.08,332400.0,11.3608,11.558,11.3608,11.5415,332400.0
2008-09-19 11:10:00,21.07,21.2,21.01,21.12,462200.0,11.536,11.6072,11.5032,11.5634,462200.0
2008-09-19 11:20:00,21.1,21.11,20.97,20.99,289600.0,11.5525,11.558,11.4813,11.4922,289600.0
2008-09-19 11:30:00,21.0,21.0,20.9,21.0,314700.0,11.4977,11.4977,11.443,11.4977,314700.0
2008-09-19 11:40:00,20.99,21.08,20.96,21.06,269100.0,11.4922,11.5415,11.4758,11.5306,269100.0
2008-09-19 11:50:00,21.06,21.2,21.04,21.15,237700.0,11.5306,11.6072,11.5196,11.5799,237700.0
2008-09-19 12:00:00,21.15,21.2,21.09,21.2,204200.0,11.5799,11.6072,11.547,11.6072,204200.0
2008-09-19 12:10:00,21.2,21.2,21.08,21.11,202200.0,11.6072,11.6072,11.5415,11.558,202200.0
2008-09-19 12:20:00,21.11,21.25,21.1,21.25,162200.0,11.558,11.6346,11.5525,11.6346,162200.0
2008-09-19 12:30:00,21.25,21.25,21.06,21.21,290400.0,11.6346,11.6346,11.5306,11.6127,290400.0
2008-09-19 12:40:00,21.2,21.22,21.11,21.12,164800.0,11.6072,11.6182,11.558,11.5634,164800.0
2008-09-19 12:50:00,21.13,21.14,21.05,21.13,236100.0,11.5689,11.5744,11.5251,11.5689,236100.0
2008-09-19 13:00:00,21.13,21.17,21.07,21.07,448400.0,11.5689,11.5908,11.536,11.536,448400.0
2008-09-19 13:10:00,21.07,21.15,21.03,21.15,236000.0,11.536,11.5799,11.5141,11.5799,236000.0
2008-09-19 13:20:00,21.15,21.2,21.06,21.13,386400.0,11.5799,11.6072,11.5306,11.5689,386400.0
2008-09-19 13:30:00,21.12,21.13,20.99,21.01,259100.0,11.5634,11.5689,11.4922,11.5032,259100.0
2008-09-19 13:40:00,21.01,21.06,21.0,21.05,215500.0,11.5032,11.5306,11.4977,11.5251,215500.0
2008-09-19 13:50:00,21.06,21.07,21.01,21.01,134000.0,11.5306,11.536,11.5032,11.5032,134000.0
2008-09-19 14:00:00,21.02,21.04,20.99,21.01,262700.0,11.5087,11.5196,11.4922,11.5032,262700.0
2008-09-19 14:10:00,21.02,21.08,21.0,21.03,270900.0,11.5087,11.5415,11.4977,11.5141,270900.0
2008-09-19 14:20:00,21.03,21.09,20.99,21.07,305400.0,11.5141,11.547,11.4922,11.536,305400.0
2008-09-19 14:30:00,21.07,21.14,21.03,21.05,306500.0,11.536,11.5744,11.5141,11.5251,306500.0
2008-09-19 14:40:00,21.05,21.19,21.05,21.11,299500.0,11.5251,11.6018,11.5251,11.558,299500.0
2008-09-19 14:50:00,21.12,21.12,21.02,21.05,257700.0,11.5634,11.5634,11.5087,11.5251,257700.0
2008-09-19 15:00:00,21.05,21.09,20.89,20.93,345200.0,11.5251,11.547,11.4375,11.4594,345200.0
2008-09-19 15:10:00,20.93,20.95,20.86,20.87,288300.0,11.4594,11.4703,11.4211,11.4265,288300.0
2008-09-19 15:20:00,20.87,20.99,20.85,20.93,507500.0,11.4265,11.4922,11.4156,11.4594,507500.0
2008-09-19 15:30:00,20.94,21.03,20.85,20.9,709500.0,11.4649,11.5141,11.4156,11.443,709500.0
2008-09-19 15:40:00,20.9,21.12,20.89,21.04,619000.0,11.443,11.5634,11.4375,11.5196,619000.0
2008-09-19 15:50:00,21.04,21.15,20.95,21.03,681900.0,11.5196,11.5799,11.4703,11.5141,681900.0
2008-09-22 09:30:00,20.83,21.05,20.82,20.9,282200.0,11.4046,11.5251,11.3992,11.443,282200.0
2008-09-22 09:40:00,20.89,20.95,20.82,20.87,187200.0,11.4375,11.4703,11.3992,11.4265,187200.0
2008-09-22 09:50:00,20.86,21.02,20.84,20.97,275900.0,11.4211,11.5087,11.4101,11.4813,275900.0
2008-09-22 10:00:00,20.96,21.05,20.93,20.97,190900.0,11.4758,11.5251,11.4594,11.4813,190900.0
2008-09-22 10:10:00,20.97,21.08,20.94,20.96,242100.0,11.4813,11.5415,11.4649,11.4758,242100.0
2008-09-22 10:20:00,20.97,21.08,20.93,21.08,299200.0,11.4813,11.5415,11.4594,11.5415,299200.0
2008-09-22 10:30:00,21.08,21.14,21.0,21.1,109300.0,11.5415,11.5744,11.4977,11.5525,109300.0
2008-09-22 10:40:00,21.09,21.18,21.01,21.1,276700.0,11.547,11.5963,11.5032,11.5525,276700.0
2008-09-22 10:50:00,21.11,21.14,21.06,21.09,176100.0,11.558,11.5744,11.5306,11.547,176100.0
2008-09-22 11:00:00,21.09,21.12,20.93,20.96,198400.0,11.547,11.5634,11.4594,11.4758,198400.0
2008-09-22 11:10:00,20.97,21.01,20.9,20.96,221900.0,11.4813,11.5032,11.443,11.4758,221900.0
2008-09-22 11:20:00,20.96,20.96,20.78,20.84,163300.0,11.4758,11.4758,11.3773,11.4101,163300.0
2008-09-22 11:30:00,20.84,20.86,20.75,20.85,165600.0,11.4101,11.4211,11.3608,11.4156,165600.0
2008-09-22 11:40:00,20.85,20.86,20.75,20.78,114200.0,11.4156,11.4211,11.3608,11.3773,114200.0
2008-09-22 11:50:00,20.79,20.82,20.74,20.82,134100.0,11.3827,11.3992,11.3554,11.3992,134100.0
2008-09-22 12:00:00,20.81,20.87,20.77,20.84,115600.0,11.3937,11.4265,11.3718,11.4101,115600.0
2008-09-22 12:10:00,20.84,20.84,20.73,20.79,109500.0,11.4101,11.4101,11.3499,11.3827,109500.0
2008-09-22 12:20:00,20.79,20.8,20.72,20.8,135900.0,11.3827,11.3882,11.3444,11.3882,135900.0
2008-09-22 12:30:00,20.8,20.85,20.79,20.8,102800.0,11.3882,11.4156,11.3827,11.3882,102800.0
2008-09-22 12:40:00,20.8,20.83,20.79,20.83,59600.0,11.3882,11.4046,11.3827,11.4046,59600.0
2008-09-22 12:50:00,20.83,20.9,20.83,20.87,113700.0,11.4046,11.443,11.4046,11.4265,113700.0
2008-09-22 13:00:00,20.86,20.87,20.8,20.86,142200.0,11.4211,11.4265,11.3882,11.4211,142200.0
2008-09-22 13:10:00,20.87,20.88,20.73,20.75,128700.0,11.4265,11.432,11.3499,11.3608,128700.0
2008-09-22 13:20:00,20.74,20.74,20.68,20.7,154000.0,11.3554,11.3554,11.3225,11.3335,154000.0
2008-09-22 13:30:00,20.7,20.71,20.66,20.67,117600.0,11.3335,11.3389,11.3116,11.317,117600.0
2008-09-22 13:40:00,20.67,20.74,20.66,20.7,187300.0,11.317,11.3554,11.3116,11.3335,187300.0
2008-09-22 13:50:00,20.7,20.81,20.69,20.8,177400.0,11.3335,11.3937,11.328,11.3882,177400.0
2008-09-22 14:00:00,20.8,20.82,20.73,20.82,167700.0,11.3882,11.3992,11.3499,11.3992,167700.0
2008-09-22 14:10:00,20.81,20.83,20.77,20.81,135900.0,11.3937,11.4046,11.3718,11.3937,135900.0
2008-09-22 14:20:00,20.81,20.82,20.67,20.82,231100.0,11.3937,11.3992,11.317,11.3992,231100.0
2008-09-22 14:30:00,20.81,20.93,20.8,20.85,181300.0,11.3937,11.4594,11.3882,11.4156,181300.0
2008-09-22 14:40:00,20.85,20.86,20.8,20.84,165100.0,11.4156,11.4211,11.3882,11.4101,165100.0
2008-09-22 14:50:00,20.83,20.85,20.74,20.78,239300.0,11.4046,11.4156,11.3554,11.3773,239300.0
2008-09-22 15:00:00,20.78,20.86,20.74,20.78,362500.0,11.3773,11.4211,11.3554,11.3773,362500.0
2008-09-22 15:10:00,20.78,20.81,20.7,20.71,225600.0,11.3773,11.3937,11.3335,11.3389,225600.0
2008-09-22 15:20:00,20.72,20.76,20.67,20.68,345900.0,11.3444,11.3663,11.317,11.3225,345900.0
2008-09-22 15:30:00,20.69,20.72,20.66,20.7,325900.0,11.328,11.3444,11.3116,11.3335,325900.0
2008-09-22 15:40:00,20.7,20.7,20.59,20.6,548000.0,11.3335,11.3335,11.2732,11.2787,548000.0
2008-09-22 15:50:00,20.6,20.7,20.58,20.62,869900.0,11.2787,11.3335,11.2678,11.2897,869900.0
2008-09-23 09:30:00,20.85,20.85,20.46,20.53,847800.0,11.4156,11.4156,11.2021,11.2404,847800.0
2008-09-23 09:40:00,20.53,20.65,20.53,20.65,446800.0,11.2404,11.3061,11.2404,11.3061,446800.0
2008-09-23 09:50:00,20.66,20.71,20.63,20.65,334700.0,11.3116,11.3389,11.2951,11.3061,334700.0
2008-09-23 10:00:00,20.64,20.68,20.59,20.6,333400.0,11.3006,11.3225,11.2732,11.2787,333400.0
2008-09-23 10:10:00,20.6,20.61,20.54,20.58,329000.0,11.2787,11.2842,11.2459,11.2678,329000.0
2008-09-23 10:20:00,20.58,20.62,20.53,20.54,274700.0,11.2678,11.2897,11.2404,11.2459,274700.0
2008-09-23 10:30:00,20.53,20.59,20.51,20.54,229500.0,11.2404,11.2732,11.2294,11.2459,229500.0
2008-09-23 10:40:00,20.54,20.55,20.44,20.52,235400.0,11.2459,11.2513,11.1911,11.2349,235400.0
2008-09-23 10:50:00,20.53,20.53,20.37,20.45,341900.0,11.2404,11.2404,11.1528,11.1966,341900.0
2008-09-23 11:00:00,20.44,20.52,20.42,20.48,384000.0,11.1911,11.2349,11.1802,11.213,384000.0
2008-09-23 11:10:00,20.48,20.54,20.44,20.48,241100.0,11.213,11.2459,11.1911,11.213,241100.0
2008-09-23 11:20:00,20.49,20.54,20.44,20.44,340900.0,11.2185,11.2459,11.1911,11.1911,340900.0
2008-09-23 11:30:00,20.45,20.51,20.42,20.45,262900.0,11.1966,11.2294,11.1802,11.1966,262900.0
2008-09-23 11:40:00,20.44,20.48,20.39,20.48,172100.0,11.1911,11.213,11.1637,11.213,172100.0
2008-09-23 11:50:00,20.47,20.53,20.45,20.46,595300.0,11.2075,11.2404,11.1966,11.2021,595300.0
2008-09-23 12:00:00,20.46,20.46,20.37,20.43,225000.0,11.2021,11.2021,11.1528,11.1856,225000.0
2008-09-23 12:10:00,20.43,20.5,20.42,20.47,264800.0,11.1856,11.224,11.1802,11.2075,264800.0
2008-09-23 12:20:00,20.48,20.52,20.46,20.48,145100.0,11.213,11.2349,11.2021,11.213,145100.0
2008-09-23 12:30:00,20.48,20.56,20.45,20.54,222500.0,11.213,11.2568,11.1966,11.2459,222500.0
2008-09-23 12:40:00,20.54,20.55,20.47,20.49,194000.0,11.2459,11.2513,11.2075,11.2185,194000.0
2008-09-23 12:50:00,20.49,20.51,20.43,20.51,458500.0,11.2185,11.2294,11.1856,11.2294,458500.0
2008-09-23 13:00:00,20.5,20.51,20.34,20.4,365600.0,11.224,11.2294,11.1364,11.1692,365600.0
2008-09-23 13:10:00,20.4,20.41,20.31,20.33,230600.0,11.1692,11.1747,11.1199,11.1309,230600.0
2008-09-23 13:20:00,20.34,20.37,20.28,20.29,342700.0,11.1364,11.1528,11.1035,11.109,342700.0
2008-09-23 13:30:00,20.29,20.31,20.24,20.3,405100.0,11.109,11.1199,11.0816,11.1145,405100.0
2008-09-23 13:40:00,20.3,20.3,20.21,20.22,223100.0,11.1145,11.1145,11.0652,11.0707,223100.0
2008-09-23 13:50:00,20.22,20.28,20.16,20.28,409900.0,11.0707,11.1035,11.0378,11.1035,409900.0
2008-09-23 14:00:00,20.28,20.32,20.2,20.28,262700.0,11.1035,11.1254,11.0597,11.1035,262700.0
2008-09-23 14:10:00,20.28,20.29,20.21,20.29,220000.0,11.1035,11.109,11.0652,11.109,220000.0
2008-09-23 14:20:00,20.29,20.37,20.26,20.36,302800.0,11.109,11.1528,11.0926,11.1473,302800.0
2008-09-23 14:30:00,20.36,20.48,20.35,20.46,336600.0,11.1473,11.213,11.1418,11.2021,336600.0
2008-09-23 14:40:00,20.45,20.53,20.38,20.47,357700.0,11.1966,11.2404,11.1583,11.2075,357700.0
2008-09-23 14:50:00,20.47,20.53,20.44,20.44,323500.0,11.2075,11.2404,11.1911,11.1911,323500.0
2008-09-23 15:00:00,20.45,20.56,20.44,20.53,468400.0,11.1966,11.2568,11.1911,11.2404,468400.0
2008-09-23 15:10:00,20.53,20.59,20.47,20.58,338700.0,11.2404,11.2732,11.2075,11.2678,338700.0
2008-09-23 15:20:00,20.57,20.6,20.45,20.46,349000.0,11.2623,11.2787,11.1966,11.2021,349000.0
2008-09-23 15:30:00,20.46,20.52,20.45,20.49,1202100.0,11.2021,11.2349,11.1966,11.2185,1202100.0
2008-09-23 15:40:00,20.49,20.53,20.28,20.3,692800.0,11.2185,11.2404,11.1035,11.1145,692800.0
2008-09-23 15:50:00,20.3,20.34,20.23,20.23,761300.0,11.1145,11.1364,11.0761,11.0761,761300.0
2008-09-24 09:30:00,20.26,20.26,20.26,20.26,0.0,11.0926,11.0926,11.0926,11.0926,0.0
2008-09-24 09:40:00,20.21,20.58,20.21,20.32,431700.0,11.0652,11.2678,11.0652,11.1254,431700.0
2008-09-24 09:50:00,20.36,20.38,20.2,20.26,219000.0,11.1473,11.1583,11.0597,11.0926,219000.0
2008-09-24 10:00:00,20.25,20.28,20.2,20.22,212100.0,11.0871,11.1035,11.0597,11.0707,212100.0
2008-09-24 10:10:00,20.22,20.23,20.14,20.19,259000.0,11.0707,11.0761,11.0269,11.0542,259000.0
2008-09-24 10:20:00,20.19,20.31,20.19,20.26,240600.0,11.0542,11.1199,11.0542,11.0926,240600.0
2008-09-24 10:30:00,20.26,20.28,20.21,20.26,263600.0,11.0926,11.1035,11.0652,11.0926,263600.0
2008-09-24 10:40:00,20.26,20.32,20.24,20.25,260500.0,11.0926,11.1254,11.0816,11.0871,260500.0
2008-09-24 10:50:00,20.25,20.3,20.24,20.26,328900.0,11.0871,11.1145,11.0816,11.0926,328900.0
2008-09-24 11:00:00,20.26,20.3,20.24,20.25,275100.0,11.0926,11.1145,11.0816,11.0871,275100.0
2008-09-24 11:10:00,20.25,20.27,20.15,20.15,265000.0,11.0871,11.098,11.0323,11.0323,265000.0
2008-09-24 11:20:00,20.21,20.29,20.19,20.29,204300.0,11.0652,11.109,11.0542,11.109,204300.0
2008-09-24 11:30:00,20.28,20.38,20.28,20.34,247000.0,11.1035,11.1583,11.1035,11.1364,247000.0
2008-09-24 11:40:00,20.34,20.39,20.25,20.26,226200.0,11.1364,11.1637,11.0871,11.0926,226200.0
2008-09-24 11:50:00,20.26,20.37,20.25,20.32,323300.0,11.0926,11.1528,11.0871,11.1254,323300.0
2008-09-24 12:00:00,20.32,20.34,20.28,20.32,224500.0,11.1254,11.1364,11.1035,11.1254,224500.0
2008-09-24 12:10:00,20.32,20.46,20.31,20.43,217200.0,11.1254,11.2021,11.1199,11.1856,217200.0
2008-09-24 12:20:00,20.44,20.46,20.39,20.43,253800.0,11.1911,11.2021,11.1637,11.1856,253800.0
2008-09-24 12:30:00,20.42,20.43,20.35,20.36,110900.0,11.1802,11.1856,11.1418,11.1473,110900.0
2008-09-24 12:40:00,20.36,20.39,20.32,20.33,188200.0,11.1473,11.1637,11.1254,11.1309,188200.0
2008-09-24 12:50:00,20.34,20.4,20.33,20.35,71300.0,11.1364,11.1692,11.1309,11.1418,71300.0
2008-09-24 13:00:00,20.36,20.45,20.35,20.44,113500.0,11.1473,11.1966,11.1418,11.1911,113500.0
2008-09-24 13:10:00,20.44,20.56,20.44,20.55,191100.0,11.1911,11.2568,11.1911,11.2513,191100.0
2008-09-24 13:20:00,20.55,20.63,20.53,20.56,193100.0,11.2513,11.2951,11.2404,11.2568,193100.0
2008-09-24 13:30:00,20.56,20.59,20.53,20.55,90600.0,11.2568,11.2732,11.2404,11.2513,90600.0
2008-09-24 13:40:00,20.55,20.58,20.51,20.56,114300.0,11.2513,11.2678,11.2294,11.2568,114300.0
2008-09-24 13:50:00,20.56,20.56,20.46,20.51,166700.0,11.2568,11.2568,11.2021,11.2294,166700.0
2008-09-24 14:00:00,20.49,20.53,20.46,20.52,131800.0,11.2185,11.2404,11.2021,11.2349,131800.0
2008-09-24 14:10:00,20.51,20.54,20.49,20.54,227300.0,11.2294,11.2459,11.2185,11.2459,227300.0
2008-09-24 14:20:00,20.54,20.57,20.51,20.55,222200.0,11.2459,11.2623,11.2294,11.2513,222200.0
2008-09-24 14:30:00,20.55,20.65,20.55,20.63,153000.0,11.2513,11.3061,11.2513,11.2951,153000.0
2008-09-24 14:40:00,20.62,20.67,20.58,20.58,135200.0,11.2897,11.317,11.2678,11.2678,135200.0
2008-09-24 14:50:00,20.59,20.63,20.55,20.58,161600.0,11.2732,11.2951,11.2513,11.2678,161600.0
2008-09-24 15:00:00,20.58,20.62,20.5,20.62,207700.0,11.2678,11.2897,11.224,11.2897,207700.0
2008-09-24 15:10:00,20.62,20.66,20.52,20.53,295800.0,11.2897,11.3116,11.2349,11.2404,295800.0
2008-09-24 15:20:00,20.54,20.62,20.5,20.61,242300.0,11.2459,11.2897,11.224,11.2842,242300.0
2008-09-24 15:30:00,20.61,20.66,20.56,20.58,281300.0,11.2842,11.3116,11.2568,11.2678,281300.0
2008-09-24 15:40:00,20.57,20.58,20.47,20.53,282000.0,11.2623,11.2678,11.2075,11.2404,282000.0
2008-09-24 15:50:00,20.53,20.64,20.5,20.64,555700.0,11.2404,11.3006,11.224,11.3006,555700.0
2008-09-25 09:30:00,20.73,20.95,20.63,20.87,297900.0,11.3499,11.4703,11.2951,11.4265,297900.0
2008-09-25 09:40:00,20.87,21.05,20.87,21.01,608400.0,11.4265,11.5251,11.4265,11.5032,608400.0
2008-09-25 09:50:00,21.04,21.1,21.01,21.06,341500.0,11.5196,11.5525,11.5032,11.5306,341500.0
2008-09-25 10:00:00,21.05,21.17,20.99,21.12,367600.0,11.5251,11.5908,11.4922,11.5634,367600.0
2008-09-25 10:10:00,21.11,21.18,21.05,21.06,385500.0,11.558,11.5963,11.5251,11.5306,385500.0
2008-09-25 10:20:00,21.06,21.07,20.95,20.99,432200.0,11.5306,11.536,11.4703,11.4922,432200.0
2008-09-25 10:30:00,20.99,21.04,20.9,20.96,589900.0,11.4922,11.5196,11.443,11.4758,589900.0
2008-09-25 10:40:00,20.96,21.04,20.94,21.02,354600.0,11.4758,11.5196,11.4649,11.5087,354600.0
2008-09-25 10:50:00,21.03,21.04,20.99,20.99,557200.0,11.5141,11.5196,11.4922,11.4922,557200.0
2008-09-25 11:00:00,21.0,21.01,20.91,20.92,278300.0,11.4977,11.5032,11.4484,11.4539,278300.0
2008-09-25 11:10:00,20.93,21.02,20.93,20.95,220600.0,11.4594,11.5087,11.4594,11.4703,220600.0
2008-09-25 11:20:00,20.95,21.07,20.94,21.04,301500.0,11.4703,11.536,11.4649,11.5196,301500.0
2008-09-25 11:30:00,21.05,21.1,21.05,21.07,198100.0,11.5251,11.5525,11.5251,11.536,198100.0
2008-09-25 11:40:00,21.07,21.12,21.05,21.06,155500.0,11.536,11.5634,11.5251,11.5306,155500.0
2008-09-25 11:50:00,21.06,21.07,21.0,21.0,182400.0,11.5306,11.536,11.4977,11.4977,182400.0
2008-09-25 12:00:00,21.01,21.03,21.0,21.0,167300.0,11.5032,11.5141,11.4977,11.4977,167300.0
2008-09-25 12:10:00,21.0,21.05,20.96,20.96,277300.0,11.4977,11.5251,11.4758,11.4758,277300.0
2008-09-25 12:20:00,20.96,20.96,20.87,20.95,366000.0,11.4758,11.4758,11.4265,11.4703,366000.0
2008-09-25 12:30:00,20.95,21.0,20.93,20.98,182500.0,11.4703,11.4977,11.4594,11.4868,182500.0
2008-09-25 12:40:00,20.98,21.01,20.95,20.95,198600.0,11.4868,11.5032,11.4703,11.4703,198600.0
2008-09-25 12:50:00,20.95,20.99,20.9,20.94,276200.0,11.4703,11.4922,11.443,11.4649,276200.0
2008-09-25 13:00:00,20.94,21.05,20.93,21.0,385700.0,11.4649,11.5251,11.4594,11.4977,385700.0
2008-09-25 13:10:00,21.01,21.02,20.89,20.92,239400.0,11.5032,11.5087,11.4375,11.4539,239400.0
2008-09-25 13:20:00,20.92,20.96,20.9,20.96,210800.0,11.4539,11.4758,11.443,11.4758,210800.0
2008-09-25 13:30:00,20.95,21.01,20.94,20.98,265100.0,11.4703,11.5032,11.4649,11.4868,265100.0
2008-09-25 13:40:00,20.97,21.04,20.95,21.0,167400.0,11.4813,11.5196,11.4703,11.4977,167400.0
2008-09-25 13:50:00,21.0,21.03,20.98,21.01,304200.0,11.4977,11.5141,11.4868,11.5032,304200.0
2008-09-25 14:00:00,21.01,21.02,20.86,20.87,324100.0,11.5032,11.5087,11.4211,11.4265,324100.0
2008-09-25 14:10:00,20.87,20.87,20.77,20.8,308000.0,11.4265,11.4265,11.3718,11.3882,308000.0
2008-09-25 14:20:00,20.81,20.83,20.75,20.82,303000.0,11.3937,11.4046,11.3608,11.3992,303000.0
2008-09-25 14:30:00,20.82,20.83,20.75,20.76,268300.0,11.3992,11.4046,11.3608,11.3663,268300.0
2008-09-25 14:40:00,20.77,20.77,20.73,20.75,271000.0,11.3718,11.3718,11.3499,11.3608,271000.0
2008-09-25 14:50:00,20.75,20.81,20.7,20.8,361700.0,11.3608,11.3937,11.3335,11.3882,361700.0
2008-09-25 15:00:00,20.79,20.89,20.79,20.83,275100.0,11.3827,11.4375,11.3827,11.4046,275100.0
2008-09-25 15:10:00,20.83,20.84,20.7,20.81,447100.0,11.4046,11.4101,11.3335,11.3937,447100.0
2008-09-25 15:20:00,20.81,20.81,20.73,20.74,456200.0,11.3937,11.3937,11.3499,11.3554,456200.0
2008-09-25 15:30:00,20.74,20.79,20.72,20.77,726700.0,11.3554,11.3827,11.3444,11.3718,726700.0
2008-09-25 15:40:00,20.77,20.78,20.62,20.63,609400.0,11.3718,11.3773,11.2897,11.2951,609400.0
2008-09-25 15:50:00,20.64,20.7,20.57,20.7,776600.0,11.3006,11.3335,11.2623,11.3335,776600.0
2008-09-26 09:30:00,20.43,20.67,20.43,20.57,334400.0,11.1856,11.317,11.1856,11.2623,334400.0
2008-09-26 09:40:00,20.56,20.66,20.49,20.64,234500.0,11.2568,11.3116,11.2185,11.3006,234500.0
2008-09-26 09:50:00,20.61,20.79,20.59,20.67,251700.0,11.2842,11.3827,11.2732,11.317,251700.0
2008-09-26 10:00:00,20.68,20.8,20.64,20.66,218300.0,11.3225,11.3882,11.3006,11.3116,218300.0
2008-09-26 10:10:00,20.67,20.75,20.66,20.73,131400.0,11.317,11.3608,11.3116,11.3499,131400.0
2008-09-26 10:20:00,20.73,20.78,20.68,20.68,194600.0,11.3499,11.3773,11.3225,11.3225,194600.0
2008-09-26 10:30:00,20.69,20.9,20.68,20.9,219300.0,11.328,11.443,11.3225,11.443,219300.0
2008-09-26 10:40:00,20.9,20.93,20.85,20.89,229500.0,11.443,11.4594,11.4156,11.4375,229500.0
2008-09-26 10:50:00,20.89,20.94,20.84,20.87,200600.0,11.4375,11.4649,11.4101,11.4265,200600.0
2008-09-26 11:00:00,20.87,20.9,20.84,20.86,182000.0,11.4265,11.443,11.4101,11.4211,182000.0
2008-09-26 11:10:00,20.86,20.89,20.72,20.77,261400.0,11.4211,11.4375,11.3444,11.3718,261400.0
2008-09-26 11:20:00,20.77,20.83,20.73,20.83,208600.0,11.3718,11.4046,11.3499,11.4046,208600.0
2008-09-26 11:30:00,20.82,20.88,20.78,20.78,168200.0,11.3992,11.432,11.3773,11.3773,168200.0
2008-09-26 11:40:00,20.78,20.81,20.74,20.78,155900.0,11.3773,11.3937,11.3554,11.3773,155900.0
2008-09-26 11:50:00,20.77,20.9,20.77,20.8,149400.0,11.3718,11.443,11.3718,11.3882,149400.0
2008-09-26 12:00:00,20.79,20.91,20.78,20.9,148300.0,11.3827,11.4484,11.3773,11.443,148300.0
2008-09-26 12:10:00,20.9,20.93,20.85,20.85,153700.0,11.443,11.4594,11.4156,11.4156,153700.0
2008-09-26 12:20:00,20.85,20.9,20.84,20.85,122900.0,11.4156,11.443,11.4101,11.4156,122900.0
2008-09-26 12:30:00,20.86,20.92,20.85,20.9,159100.0,11.4211,11.4539,11.4156,11.443,159100.0
2008-09-26 12:40:00,20.91,20.92,20.86,20.88,217700.0,11.4484,11.4539,11.4211,11.432,217700.0
2008-09-26 12:50:00,20.88,20.9,20.83,20.86,297900.0,11.432,11.443,11.4046,11.4211,297900.0
2008-09-26 13:00:00,20.86,20.9,20.77,20.81,285000.0,11.4211,11.443,11.3718,11.3937,285000.0
2008-09-26 13:10:00,20.81,20.89,20.81,20.83,213300.0,11.3937,11.4375,11.3937,11.4046,213300.0
2008-09-26 13:20:00,20.83,20.83,20.77,20.8,263900.0,11.4046,11.4046,11.3718,11.3882,263900.0
2008-09-26 13:30:00,20.81,20.81,20.74,20.75,171500.0,11.3937,11.3937,11.3554,11.3608,171500.0
2008-09-26 13:40:00,20.75,20.83,20.73,20.78,202400.0,11.3608,11.4046,11.3499,11.3773,202400.0
2008-09-26 13:50:00,20.79,20.8,20.68,20.72,223000.0,11.3827,11.3882,11.3225,11.3444,223000.0
2008-09-26 14:00:00,20.72,20.73,20.67,20.7,209100.0,11.3444,11.3499,11.317,11.3335,209100.0
2008-09-26 14:10:00,20.7,20.73,20.68,20.72,271100.0,11.3335,11.3499,11.3225,11.3444,271100.0
2008-09-26 14:20:00,20.71,20.75,20.63,20.65,254400.0,11.3389,11.3608,11.2951,11.3061,254400.0
2008-09-26 14:30:00,20.64,20.66,20.6,20.64,276500.0,11.3006,11.3116,11.2787,11.3006,276500.0
2008-09-26 14:40:00,20.64,20.69,20.63,20.67,241200.0,11.3006,11.328,11.2951,11.317,241200.0
2008-09-26 14:50:00,20.67,20.7,20.63,20.64,156400.0,11.317,11.3335,11.2951,11.3006,156400.0
2008-09-26 15:00:00,20.63,20.67,20.61,20.65,177700.0,11.2951,11.317,11.2842,11.3061,177700.0
2008-09-26 15:10:00,20.64,20.72,20.64,20.67,189100.0,11.3006,11.3444,11.3006,11.317,189100.0
2008-09-26 15:20:00,20.66,20.79,20.66,20.78,300900.0,11.3116,11.3827,11.3116,11.3773,300900.0
2008-09-26 15:30:00,20.79,20.85,20.77,20.85,403700.0,11.3827,11.4156,11.3718,11.4156,403700.0
2008-09-26 15:40:00,20.84,20.84,20.78,20.79,542600.0,11.4101,11.4101,11.3773,11.3827,542600.0
2008-09-26 15:50:00,20.8,20.85,20.79,20.84,691900.0,11.3882,11.4156,11.3827,11.4101,691900.0
2008-09-29 09:30:00,20.55,21.01,20.55,20.82,377200.0,11.2513,11.5032,11.2513,11.3992,377200.0
2008-09-29 09:40:00,20.82,20.85,20.66,20.68,671900.0,11.3992,11.4156,11.3116,11.3225,671900.0
2008-09-29 09:50:00,20.68,20.74,20.54,20.65,744300.0,11.3225,11.3554,11.2459,11.3061,744300.0
2008-09-29 10:00:00,20.64,20.76,20.63,20.69,352200.0,11.3006,11.3663,11.2951,11.328,352200.0
2008-09-29 10:10:00,20.69,20.72,20.55,20.64,386800.0,11.328,11.3444,11.2513,11.3006,386800.0
2008-09-29 10:20:00,20.64,20.81,20.6,20.78,346700.0,11.3006,11.3937,11.2787,11.3773,346700.0
2008-09-29 10:30:00,20.78,20.82,20.65,20.75,257400.0,11.3773,11.3992,11.3061,11.3608,257400.0
2008-09-29 10:40:00,20.74,20.86,20.65,20.86,340100.0,11.3554,11.4211,11.3061,11.4211,340100.0
2008-09-29 10:50:00,20.86,20.88,20.69,20.73,332700.0,11.4211,11.432,11.328,11.3499,332700.0
2008-09-29 11:00:00,20.73,20.75,20.61,20.74,331200.0,11.3499,11.3608,11.2842,11.3554,331200.0
2008-09-29 11:10:00,20.73,20.74,20.57,20.67,317800.0,11.3499,11.3554,11.2623,11.317,317800.0
2008-09-29 11:20:00,20.68,20.7,20.61,20.61,241000.0,11.3225,11.3335,11.2842,11.2842,241000.0
2008-09-29 11:30:00,20.6,20.71,20.58,20.69,280300.0,11.2787,11.3389,11.2678,11.328,280300.0
2008-09-29 11:40:00,20.69,20.74,20.61,20.72,403700.0,11.328,11.3554,11.2842,11.3444,403700.0
2008-09-29 11:50:00,20.71,20.79,20.7,20.71,188200.0,11.3389,11.3827,11.3335,11.3389,188200.0
2008-09-29 12:00:00,20.72,20.8,20.69,20.77,156000.0,11.3444,11.3882,11.328,11.3718,156000.0
2008-09-29 12:10:00,20.77,20.78,20.66,20.71,334000.0,11.3718,11.3773,11.3116,11.3389,334000.0
2008-09-29 12:20:00,20.7,20.77,20.68,20.72,349800.0,11.3335,11.3718,11.3225,11.3444,349800.0
2008-09-29 12:30:00,20.73,20.77,20.65,20.69,321700.0,11.3499,11.3718,11.3061,11.328,321700.0
2008-09-29 12:40:00,20.69,20.77,20.69,20.71,224300.0,11.328,11.3718,11.328,11.3389,224300.0
2008-09-29 12:50:00,20.71,20.73,20.66,20.67,182000.0,11.3389,11.3499,11.3116,11.317,182000.0
2008-09-29 13:00:00,20.67,20.69,20.59,20.61,202800.0,11.317,11.328,11.2732,11.2842,202800.0
2008-09-29 13:10:00,20.6,20.7,20.58,20.63,307900.0,11.2787,11.3335,11.2678,11.2951,307900.0
2008-09-29 13:20:00,20.64,20.8,20.63,20.76,234400.0,11.3006,11.3882,11.2951,11.3663,234400.0
2008-09-29 13:30:00,20.75,20.78,20.64,20.68,373400.0,11.3608,11.3773,11.3006,11.3225,373400.0
2008-09-29 13:40:00,20.69,20.7,20.03,20.37,1070200.0,11.328,11.3335,10.9666,11.1528,1070200.0
2008-09-29 13:50:00,20.36,20.71,20.22,20.36,1111600.0,11.1473,11.3389,11.0707,11.1473,1111600.0
2008-09-29 14:00:00,20.36,20.76,20.18,20.52,806600.0,11.1473,11.3663,11.0488,11.2349,806600.0
2008-09-29 14:10:00,20.54,20.91,20.37,20.83,833200.0,11.2459,11.4484,11.1528,11.4046,833200.0
2008-09-29 14:20:00,20.82,20.92,20.7,20.76,793200.0,11.3992,11.4539,11.3335,11.3663,793200.0
2008-09-29 14:30:00,20.77,20.77,20.53,20.64,348600.0,11.3718,11.3718,11.2404,11.3006,348600.0
2008-09-29 14:40:00,20.66,20.67,20.38,20.38,387400.0,11.3116,11.317,11.1583,11.1583,387400.0
2008-09-29 14:50:00,20.38,20.54,20.38,20.45,431100.0,11.1583,11.2459,11.1583,11.1966,431100.0
2008-09-29 15:00:00,20.46,20.52,20.35,20.39,362700.0,11.2021,11.2349,11.1418,11.1637,362700.0
2008-09-29 15:10:00,20.39,20.45,20.29,20.31,343100.0,11.1637,11.1966,11.109,11.1199,343100.0
2008-09-29 15:20:00,20.3,20.3,19.97,19.99,571400.0,11.1145,11.1145,10.9338,10.9447,571400.0
2008-09-29 15:30:00,19.99,20.0,19.92,19.94,629800.0,10.9447,10.9502,10.9064,10.9174,629800.0
2008-09-29 15:40:00,19.93,19.98,19.82,19.88,855200.0,10.9119,10.9393,10.8517,10.8845,855200.0
2008-09-29 15:50:00,19.87,20.14,19.83,20.1,854000.0,10.879,11.0269,10.8571,11.005,854000.0
2008-09-30 09:30:00,20.06,20.2,19.92,19.95,539600.0,10.9831,11.0597,10.9064,10.9228,539600.0
2008-09-30 09:40:00,19.95,20.16,19.93,20.03,548700.0,10.9228,11.0378,10.9119,10.9666,548700.0
2008-09-30 09:50:00,20.03,20.08,19.94,19.95,507300.0,10.9666,10.994,10.9174,10.9228,507300.0
2008-09-30 10:00:00,19.96,20.1,19.94,20.04,465300.0,10.9283,11.005,10.9174,10.9721,465300.0
2008-09-30 10:10:00,20.03,20.12,20.03,20.11,387500.0,10.9666,11.0159,10.9666,11.0104,387500.0
2008-09-30 10:20:00,20.11,20.17,20.09,20.09,378000.0,11.0104,11.0433,10.9995,10.9995,378000.0
2008-09-30 10:30:00,20.09,20.17,20.05,20.13,332800.0,10.9995,11.0433,10.9776,11.0214,332800.0
2008-09-30 10:40:00,20.14,20.25,20.13,20.18,340100.0,11.0269,11.0871,11.0214,11.0488,340100.0
2008-09-30 10:50:00,20.17,20.21,20.15,20.19,290200.0,11.0433,11.0652,11.0323,11.0542,290200.0
2008-09-30 11:00:00,20.19,20.26,20.19,20.26,267800.0,11.0542,11.0926,11.0542,11.0926,267800.0
2008-09-30 11:10:00,20.26,20.28,20.18,20.19,329900.0,11.0926,11.1035,11.0488,11.0542,329900.0
2008-09-30 11:20:00,20.2,20.21,20.1,20.1,270100.0,11.0597,11.0652,11.005,11.005,270100.0
2008-09-30 11:30:00,20.1,20.2,20.1,20.16,206600.0,11.005,11.0597,11.005,11.0378,206600.0
2008-09-30 11:40:00,20.17,20.29,20.15,20.29,248400.0,11.0433,11.109,11.0323,11.109,248400.0
2008-09-30 11:50:00,20.28,20.29,20.19,20.21,196100.0,11.1035,11.109,11.0542,11.0652,196100.0
2008-09-30 12:00:00,20.22,20.25,20.15,20.19,165600.0,11.0707,11.0871,11.0323,11.0542,165600.0
2008-09-30 12:10:00,20.19,20.24,20.16,20.17,207200.0,11.0542,11.0816,11.0378,11.0433,207200.0
2008-09-30 12:20:00,20.17,20.19,20.1,20.11,183200.0,11.0433,11.0542,11.005,11.0104,183200.0
2008-09-30 12:30:00,20.12,20.2,20.1,20.18,189400.0,11.0159,11.0597,11.005,11.0488,189400.0
2008-09-30 12:40:00,20.18,20.25,20.17,20.23,206600.0,11.0488,11.0871,11.0433,11.0761,206600.0
2008-09-30 12:50:00,20.23,20.24,20.14,20.16,233600.0,11.0761,11.0816,11.0269,11.0378,233600.0
2008-09-30 13:00:00,20.16,20.16,20.06,20.08,182900.0,11.0378,11.0378,10.9831,10.994,182900.0
2008-09-30 13:10:00,20.08,20.17,20.05,20.15,183400.0,10.994,11.0433,10.9776,11.0323,183400.0
2008-09-30 13:20:00,20.14,20.29,20.14,20.29,491000.0,11.0269,11.109,11.0269,11.109,491000.0
2008-09-30 13:30:00,20.28,20.37,20.26,20.31,218000.0,11.1035,11.1528,11.0926,11.1199,218000.0
2008-09-30 13:40:00,20.32,20.38,20.28,20.38,345000.0,11.1254,11.1583,11.1035,11.1583,345000.0
2008-09-30 13:50:00,20.37,20.39,20.34,20.36,350800.0,11.1528,11.1637,11.1364,11.1473,350800.0
2008-09-30 14:00:00,20.36,20.47,20.35,20.46,277600.0,11.1473,11.2075,11.1418,11.2021,277600.0
2008-09-30 14:10:00,20.46,20.49,20.41,20.45,288300.0,11.2021,11.2185,11.1747,11.1966,288300.0
2008-09-30 14:20:00,20.45,20.57,20.44,20.56,411500.0,11.1966,11.2623,11.1911,11.2568,411500.0
2008-09-30 14:30:00,20.56,20.62,20.53,20.61,468500.0,11.2568,11.2897,11.2404,11.2842,468500.0
2008-09-30 14:40:00,20.61,20.65,20.58,20.61,364600.0,11.2842,11.3061,11.2678,11.2842,364600.0
2008-09-30 14:50:00,20.61,20.69,20.6,20.63,240900.0,11.2842,11.328,11.2787,11.2951,240900.0
2008-09-30 15:00:00,20.64,20.73,20.63,20.71,309200.0,11.3006,11.3499,11.2951,11.3389,309200.0
2008-09-30 15:10:00,20.71,20.72,20.66,20.66,334000.0,11.3389,11.3444,11.3116,11.3116,334000.0
2008-09-30 15:20:00,20.66,20.75,20.66,20.72,420600.0,11.3116,11.3608,11.3116,11.3444,420600.0
2008-09-30 15:30:00,20.72,20.72,20.56,20.57,634000.0,11.3444,11.3444,11.2568,11.2623,634000.0
2008-09-30 15:40:00,20.57,20.86,20.57,20.86,860900.0,11.2623,11.4211,11.2623,11.4211,860900.0
2008-09-30 15:50:00,20.85,20.9,20.73,20.89,1309100.0,11.4156,11.443,11.3499,11.4375,1309100.0
2008-10-01 09:30:00,20.61,20.61,20.19,20.24,425600.0,11.4525,11.4525,11.2191,11.2469,425600.0
2008-10-01 09:40:00,20.24,20.52,20.24,20.39,364600.0,11.2469,11.4024,11.2469,11.3302,364600.0
2008-10-01 09:50:00,20.38,20.63,20.37,20.6,229200.0,11.3246,11.4636,11.3191,11.4469,229200.0
2008-10-01 10:00:00,20.6,20.6,20.4,20.5,264900.0,11.4469,11.4469,11.3358,11.3913,264900.0
2008-10-01 10:10:00,20.51,20.58,20.47,20.57,215300.0,11.3969,11.4358,11.3747,11.4302,215300.0
2008-10-01 10:20:00,20.58,20.63,20.54,20.58,231000.0,11.4358,11.4636,11.4136,11.4358,231000.0
2008-10-01 10:30:00,20.58,20.73,20.58,20.71,320200.0,11.4358,11.5191,11.4358,11.508,320200.0
2008-10-01 10:40:00,20.71,20.79,20.71,20.76,279200.0,11.508,11.5525,11.508,11.5358,279200.0
2008-10-01 10:50:00,20.76,20.82,20.75,20.77,284400.0,11.5358,11.5691,11.5302,11.5414,284400.0
2008-10-01 11:00:00,20.77,20.77,20.71,20.74,267000.0,11.5414,11.5414,11.508,11.5247,267000.0
2008-10-01 11:10:00,20.74,20.83,20.73,20.76,205400.0,11.5247,11.5747,11.5191,11.5358,205400.0
2008-10-01 11:20:00,20.76,20.77,20.72,20.75,208300.0,11.5358,11.5414,11.5136,11.5302,208300.0
2008-10-01 11:30:00,20.75,20.76,20.72,20.75,131100.0,11.5302,11.5358,11.5136,11.5302,131100.0
2008-10-01 11:40:00,20.76,20.76,20.7,20.73,135000.0,11.5358,11.5358,11.5025,11.5191,135000.0
2008-10-01 11:50:00,20.72,20.73,20.69,20.7,145700.0,11.5136,11.5191,11.4969,11.5025,145700.0
2008-10-01 12:00:00,20.7,20.7,20.66,20.7,211200.0,11.5025,11.5025,11.4802,11.5025,211200.0
2008-10-01 12:10:00,20.7,20.83,20.67,20.82,247100.0,11.5025,11.5747,11.4858,11.5691,247100.0
2008-10-01 12:20:00,20.81,20.89,20.77,20.81,176100.0,11.5636,11.608,11.5414,11.5636,176100.0
2008-10-01 12:30:00,20.81,20.95,20.81,20.86,205400.0,11.5636,11.6414,11.5636,11.5914,205400.0
2008-10-01 12:40:00,20.86,20.9,20.85,20.87,174100.0,11.5914,11.6136,11.5858,11.5969,174100.0
2008-10-01 12:50:00,20.87,20.89,20.82,20.86,159000.0,11.5969,11.608,11.5691,11.5914,159000.0
2008-10-01 13:00:00,20.85,20.86,20.8,20.82,233400.0,11.5858,11.5914,11.558,11.5691,233400.0
2008-10-01 13:10:00,20.82,20.83,20.76,20.78,244600.0,11.5691,11.5747,11.5358,11.5469,244600.0
2008-10-01 13:20:00,20.78,20.84,20.77,20.84,205200.0,11.5469,11.5803,11.5414,11.5803,205200.0
2008-10-01 13:30:00,20.85,20.86,20.71,20.73,185000.0,11.5858,11.5914,11.508,11.5191,185000.0
2008-10-01 13:40:00,20.73,20.87,20.64,20.83,564100.0,11.5191,11.5969,11.4691,11.5747,564100.0
2008-10-01 13:50:00,20.83,20.88,20.8,20.82,259500.0,11.5747,11.6025,11.558,11.5691,259500.0
2008-10-01 14:00:00,20.81,20.83,20.75,20.79,272400.0,11.5636,11.5747,11.5302,11.5525,272400.0
2008-10-01 14:10:00,20.77,20.79,20.73,20.74,337900.0,11.5414,11.5525,11.5191,11.5247,337900.0
2008-10-01 14:20:00,20.74,20.75,20.69,20.75,312600.0,11.5247,11.5302,11.4969,11.5302,312600.0
2008-10-01 14:30:00,20.74,20.75,20.66,20.73,229700.0,11.5247,11.5302,11.4802,11.5191,229700.0
2008-10-01 14:40:00,20.73,20.78,20.7,20.75,287600.0,11.5191,11.5469,11.5025,11.5302,287600.0
2008-10-01 14:50:00,20.76,20.8,20.65,20.71,334300.0,11.5358,11.558,11.4747,11.508,334300.0
2008-10-01 15:00:00,20.71,20.73,20.66,20.73,297100.0,11.508,11.5191,11.4802,11.5191,297100.0
2008-10-01 15:10:00,20.73,20.8,20.72,20.75,413400.0,11.5191,11.558,11.5136,11.5302,413400.0
2008-10-01 15:20:00,20.76,20.78,20.75,20.77,332900.0,11.5358,11.5469,11.5302,11.5414,332900.0
2008-10-01 15:30:00,20.78,20.85,20.75,20.76,369300.0,11.5469,11.5858,11.5302,11.5358,369300.0
2008-10-01 15:40:00,20.76,20.79,20.73,20.77,679800.0,11.5358,11.5525,11.5191,11.5414,679800.0
2008-10-01 15:50:00,20.77,20.8,20.75,20.78,618800.0,11.5414,11.558,11.5302,11.5469,618800.0
2008-10-02 09:30:00,20.77,21.01,20.59,21.01,303700.0,11.5414,11.6747,11.4413,11.6747,303700.0
2008-10-02 09:40:00,21.0,21.18,20.99,21.09,403500.0,11.6692,11.7692,11.6636,11.7192,403500.0
2008-10-02 09:50:00,21.08,21.1,20.92,20.97,332400.0,11.7136,11.7247,11.6247,11.6525,332400.0
2008-10-02 10:00:00,20.97,20.97,20.83,20.83,266000.0,11.6525,11.6525,11.5747,11.5747,266000.0
2008-10-02 10:10:00,20.84,20.93,20.83,20.86,194500.0,11.5803,11.6303,11.5747,11.5914,194500.0
2008-10-02 10:20:00,20.87,20.88,20.72,20.75,217000.0,11.5969,11.6025,11.5136,11.5302,217000.0
2008-10-02 10:30:00,20.76,20.84,20.75,20.78,200300.0,11.5358,11.5803,11.5302,11.5469,200300.0
2008-10-02 10:40:00,20.77,20.8,20.74,20.8,146300.0,11.5414,11.558,11.5247,11.558,146300.0
2008-10-02 10:50:00,20.8,20.87,20.8,20.81,194900.0,11.558,11.5969,11.558,11.5636,194900.0
2008-10-02 11:00:00,20.81,20.86,20.7,20.74,164400.0,11.5636,11.5914,11.5025,11.5247,164400.0
2008-10-02 11:10:00,20.73,20.75,20.62,20.63,292900.0,11.5191,11.5302,11.458,11.4636,292900.0
2008-10-02 11:20:00,20.62,20.67,20.58,20.66,304100.0,11.458,11.4858,11.4358,11.4802,304100.0
2008-10-02 11:30:00,20.65,20.66,20.49,20.54,251600.0,11.4747,11.4802,11.3858,11.4136,251600.0
2008-10-02 11:40:00,20.54,20.57,20.5,20.54,278300.0,11.4136,11.4302,11.3913,11.4136,278300.0
2008-10-02 11:50:00,20.53,20.61,20.53,20.6,107400.0,11.408,11.4525,11.408,11.4469,107400.0
2008-10-02 12:00:00,20.58,20.69,20.58,20.65,135000.0,11.4358,11.4969,11.4358,11.4747,135000.0
2008-10-02 12:10:00,20.65,20.7,20.6,20.69,108000.0,11.4747,11.5025,11.4469,11.4969,108000.0
2008-10-02 12:20:00,20.69,20.72,20.66,20.67,110400.0,11.4969,11.5136,11.4802,11.4858,110400.0
2008-10-02 12:30:00,20.67,20.69,20.58,20.58,91000.0,11.4858,11.4969,11.4358,11.4358,91000.0
2008-10-02 12:40:00,20.57,20.59,20.5,20.53,143600.0,11.4302,11.4413,11.3913,11.408,143600.0
2008-10-02 12:50:00,20.54,20.61,20.53,20.6,117100.0,11.4136,11.4525,11.408,11.4469,117100.0
2008-10-02 13:00:00,20.59,20.6,20.49,20.51,107200.0,11.4413,11.4469,11.3858,11.3969,107200.0
2008-10-02 13:10:00,20.51,20.57,20.46,20.57,187400.0,11.3969,11.4302,11.3691,11.4302,187400.0
2008-10-02 13:20:00,20.56,20.62,20.52,20.59,187500.0,11.4247,11.458,11.4024,11.4413,187500.0
2008-10-02 13:30:00,20.6,20.65,20.55,20.55,174100.0,11.4469,11.4747,11.4191,11.4191,174100.0
2008-10-02 13:40:00,20.55,20.7,20.48,20.57,280500.0,11.4191,11.5025,11.3802,11.4302,280500.0
2008-10-02 13:50:00,20.57,20.61,20.4,20.56,263000.0,11.4302,11.4525,11.3358,11.4247,263000.0
2008-10-02 14:00:00,20.56,20.65,20.54,20.56,220600.0,11.4247,11.4747,11.4136,11.4247,220600.0
2008-10-02 14:10:00,20.56,20.68,20.55,20.58,225800.0,11.4247,11.4914,11.4191,11.4358,225800.0
2008-10-02 14:20:00,20.58,20.59,20.52,20.53,228400.0,11.4358,11.4413,11.4024,11.408,228400.0
2008-10-02 14:30:00,20.54,20.55,20.43,20.54,232000.0,11.4136,11.4191,11.3524,11.4136,232000.0
2008-10-02 14:40:00,20.54,20.55,20.45,20.48,257800.0,11.4136,11.4191,11.3635,11.3802,257800.0
2008-10-02 14:50:00,20.49,20.55,20.44,20.53,1058400.0,11.3858,11.4191,11.358,11.408,1058400.0
2008-10-02 15:00:00,20.53,20.61,20.51,20.58,351800.0,11.408,11.4525,11.3969,11.4358,351800.0
2008-10-02 15:10:00,20.58,20.59,20.43,20.45,302200.0,11.4358,11.4413,11.3524,11.3635,302200.0
2008-10-02 15:20:00,20.46,20.53,20.42,20.45,360500.0,11.3691,11.408,11.3469,11.3635,360500.0
2008-10-02 15:30:00,20.44,20.54,20.37,20.38,443400.0,11.358,11.4136,11.3191,11.3246,443400.0
2008-10-02 15:40:00,20.38,20.4,20.3,20.34,525700.0,11.3246,11.3358,11.2802,11.3024,525700.0
2008-10-02 15:50:00,20.34,20.47,20.34,20.41,879600.0,11.3024,11.3747,11.3024,11.3413,879600.0
2008-10-03 09:30:00,20.63,20.65,20.47,20.6,259800.0,11.4636,11.4747,11.3747,11.4469,259800.0
2008-10-03 09:40:00,20.61,20.77,20.6,20.75,238700.0,11.4525,11.5414,11.4469,11.5302,238700.0
2008-10-03 09:50:00,20.75,20.79,20.74,20.79,274800.0,11.5302,11.5525,11.5247,11.5525,274800.0
2008-10-03 10:00:00,20.79,20.82,20.67,20.67,250400.0,11.5525,11.5691,11.4858,11.4858,250400.0
2008-10-03 10:10:00,20.67,20.76,20.63,20.64,421200.0,11.4858,11.5358,11.4636,11.4691,421200.0
2008-10-03 10:20:00,20.65,20.72,20.63,20.72,298900.0,11.4747,11.5136,11.4636,11.5136,298900.0
2008-10-03 10:30:00,20.72,20.76,20.62,20.64,390600.0,11.5136,11.5358,11.458,11.4691,390600.0
2008-10-03 10:40:00,20.63,20.77,20.63,20.77,288500.0,11.4636,11.5414,11.4636,11.5414,288500.0
2008-10-03 10:50:00,20.77,20.81,20.74,20.81,243300.0,11.5414,11.5636,11.5247,11.5636,243300.0
2008-10-03 11:00:00,20.81,20.93,20.78,20.79,461800.0,11.5636,11.6303,11.5469,11.5525,461800.0
2008-10-03 11:10:00,20.79,20.81,20.71,20.71,339100.0,11.5525,11.5636,11.508,11.508,339100.0
2008-10-03 11:20:00,20.71,20.81,20.71,20.79,257400.0,11.508,11.5636,11.508,11.5525,257400.0
2008-10-03 11:30:00,20.79,20.89,20.79,20.85,348500.0,11.5525,11.608,11.5525,11.5858,348500.0
2008-10-03 11:40:00,20.85,20.89,20.8,20.81,259000.0,11.5858,11.608,11.558,11.5636,259000.0
2008-10-03 11:50:00,20.8,20.82,20.77,20.8,155300.0,11.558,11.5691,11.5414,11.558,155300.0
2008-10-03 12:00:00,20.8,20.85,20.8,20.8,159900.0,11.558,11.5858,11.558,11.558,159900.0
2008-10-03 12:10:00,20.81,20.81,20.75,20.76,170100.0,11.5636,11.5636,11.5302,11.5358,170100.0
2008-10-03 12:20:00,20.77,20.77,20.58,20.62,352300.0,11.5414,11.5414,11.4358,11.458,352300.0
2008-10-03 12:30:00,20.61,20.75,20.6,20.75,197300.0,11.4525,11.5302,11.4469,11.5302,197300.0
2008-10-03 12:40:00,20.75,20.83,20.73,20.81,181500.0,11.5302,11.5747,11.5191,11.5636,181500.0
2008-10-03 12:50:00,20.81,20.93,20.79,20.91,300800.0,11.5636,11.6303,11.5525,11.6192,300800.0
2008-10-03 13:00:00,20.9,20.94,20.82,20.9,301700.0,11.6136,11.6358,11.5691,11.6136,301700.0
2008-10-03 13:10:00,20.9,20.93,20.77,20.8,271100.0,11.6136,11.6303,11.5414,11.558,271100.0
2008-10-03 13:20:00,20.8,20.9,20.7,20.87,486400.0,11.558,11.6136,11.5025,11.5969,486400.0
2008-10-03 13:30:00,20.88,20.9,20.72,20.74,562200.0,11.6025,11.6136,11.5136,11.5247,562200.0
2008-10-03 13:40:00,20.74,20.75,20.58,20.74,470600.0,11.5247,11.5302,11.4358,11.5247,470600.0
2008-10-03 13:50:00,20.74,20.84,20.62,20.73,519200.0,11.5247,11.5803,11.458,11.5191,519200.0
2008-10-03 14:00:00,20.74,20.75,20.58,20.68,340900.0,11.5247,11.5302,11.4358,11.4914,340900.0
2008-10-03 14:10:00,20.67,20.72,20.6,20.64,350900.0,11.4858,11.5136,11.4469,11.4691,350900.0
2008-10-03 14:20:00,20.63,20.65,20.49,20.53,374900.0,11.4636,11.4747,11.3858,11.408,374900.0
2008-10-03 14:30:00,20.55,20.68,20.49,20.64,441900.0,11.4191,11.4914,11.3858,11.4691,441900.0
2008-10-03 14:40:00,20.64,20.68,20.5,20.53,373400.0,11.4691,11.4914,11.3913,11.408,373400.0
2008-10-03 14:50:00,20.53,20.57,20.45,20.55,383400.0,11.408,11.4302,11.3635,11.4191,383400.0
2008-10-03 15:00:00,20.55,20.66,20.55,20.62,302000.0,11.4191,11.4802,11.4191,11.458,302000.0
2008-10-03 15:10:00,20.61,20.67,20.56,20.61,303400.0,11.4525,11.4858,11.4247,11.4525,303400.0
2008-10-03 15:20:00,20.61,20.64,20.55,20.61,343600.0,11.4525,11.4691,11.4191,11.4525,343600.0
2008-10-03 15:30:00,20.61,20.68,20.49,20.5,632400.0,11.4525,11.4914,11.3858,11.3913,632400.0
2008-10-03 15:40:00,20.49,20.49,20.31,20.31,693000.0,11.3858,11.3858,11.2858,11.2858,693000.0
2008-10-03 15:50:00,20.31,20.48,20.31,20.47,1061300.0,11.2858,11.3802,11.2858,11.3747,1061300.0
2008-10-06 09:30:00,19.98,20.45,19.96,20.32,486300.0,11.1024,11.3635,11.0913,11.2913,486300.0
2008-10-06 09:40:00,20.32,20.32,20.07,20.15,392300.0,11.2913,11.2913,11.1524,11.1968,392300.0
2008-10-06 09:50:00,20.15,20.2,19.97,20.04,388100.0,11.1968,11.2246,11.0968,11.1357,388100.0
2008-10-06 10:00:00,20.05,20.05,19.65,19.7,777700.0,11.1413,11.1413,10.919,10.9468,777700.0
2008-10-06 10:10:00,19.71,19.73,19.41,19.43,679600.0,10.9523,10.9635,10.7856,10.7968,679600.0
2008-10-06 10:20:00,19.42,19.46,19.25,19.28,803600.0,10.7912,10.8134,10.6967,10.7134,803600.0
2008-10-06 10:30:00,19.28,19.37,19.26,19.26,366200.0,10.7134,10.7634,10.7023,10.7023,366200.0
2008-10-06 10:40:00,19.27,19.31,19.08,19.08,711000.0,10.7078,10.7301,10.6023,10.6023,711000.0
2008-10-06 10:50:00,19.08,19.09,18.8,18.95,764700.0,10.6023,10.6078,10.4467,10.53,764700.0
2008-10-06 11:00:00,18.95,19.43,18.95,19.43,1198700.0,10.53,10.7968,10.53,10.7968,1198700.0
2008-10-06 11:10:00,19.43,19.6,19.39,19.6,571700.0,10.7968,10.8912,10.7745,10.8912,571700.0
2008-10-06 11:20:00,19.59,19.69,19.53,19.65,706600.0,10.8857,10.9412,10.8523,10.919,706600.0
2008-10-06 11:30:00,19.64,19.66,19.45,19.51,723100.0,10.9134,10.9246,10.8079,10.8412,723100.0
2008-10-06 11:40:00,19.52,19.56,19.4,19.41,301300.0,10.8468,10.869,10.7801,10.7856,301300.0
2008-10-06 11:50:00,19.4,19.42,19.32,19.33,343900.0,10.7801,10.7912,10.7356,10.7412,343900.0
2008-10-06 12:00:00,19.32,19.51,19.32,19.49,341200.0,10.7356,10.8412,10.7356,10.8301,341200.0
2008-10-06 12:10:00,19.49,19.51,19.41,19.47,367400.0,10.8301,10.8412,10.7856,10.819,367400.0
2008-10-06 12:20:00,19.47,19.48,19.41,19.44,255000.0,10.819,10.8245,10.7856,10.8023,255000.0
2008-10-06 12:30:00,19.44,19.51,19.42,19.47,599000.0,10.8023,10.8412,10.7912,10.819,599000.0
2008-10-06 12:40:00,19.46,19.54,19.44,19.51,397500.0,10.8134,10.8579,10.8023,10.8412,397500.0
2008-10-06 12:50:00,19.51,19.56,19.48,19.53,305000.0,10.8412,10.869,10.8245,10.8523,305000.0
2008-10-06 13:00:00,19.53,19.63,19.48,19.6,416900.0,10.8523,10.9079,10.8245,10.8912,416900.0
2008-10-06 13:10:00,19.6,19.65,19.58,19.62,283200.0,10.8912,10.919,10.8801,10.9023,283200.0
2008-10-06 13:20:00,19.63,19.71,19.61,19.65,345900.0,10.9079,10.9523,10.8968,10.919,345900.0
2008-10-06 13:30:00,19.64,19.65,19.51,19.55,238500.0,10.9134,10.919,10.8412,10.8634,238500.0
2008-10-06 13:40:00,19.55,19.59,19.5,19.5,535000.0,10.8634,10.8857,10.8357,10.8357,535000.0
2008-10-06 13:50:00,19.5,19.53,19.43,19.5,236400.0,10.8357,10.8523,10.7968,10.8357,236400.0
2008-10-06 14:00:00,19.49,19.5,19.42,19.44,375700.0,10.8301,10.8357,10.7912,10.8023,375700.0
2008-10-06 14:10:00,19.45,19.51,19.29,19.31,379900.0,10.8079,10.8412,10.719,10.7301,379900.0
2008-10-06 14:20:00,19.31,19.35,19.2,19.25,495500.0,10.7301,10.7523,10.669,10.6967,495500.0
2008-10-06 14:30:00,19.24,19.31,19.15,19.22,548400.0,10.6912,10.7301,10.6412,10.6801,548400.0
2008-10-06 14:40:00,19.23,19.25,19.0,19.07,365800.0,10.6856,10.6967,10.5578,10.5967,365800.0
2008-10-06 14:50:00,19.07,19.2,19.03,19.13,416400.0,10.5967,10.669,10.5745,10.6301,416400.0
2008-10-06 15:00:00,19.13,19.34,19.08,19.29,775400.0,10.6301,10.7467,10.6023,10.719,775400.0
2008-10-06 15:10:00,19.28,19.42,19.22,19.38,806700.0,10.7134,10.7912,10.6801,10.769,806700.0
2008-10-06 15:20:00,19.39,19.51,19.27,19.42,1175600.0,10.7745,10.8412,10.7078,10.7912,1175600.0
2008-10-06 15:30:00,19.42,19.55,19.2,19.22,804800.0,10.7912,10.8634,10.669,10.6801,804800.0
2008-10-06 15:40:00,19.24,19.5,19.1,19.41,1033600.0,10.6912,10.8357,10.6134,10.7856,1033600.0
2008-10-06 15:50:00,19.41,19.56,19.25,19.33,1452000.0,10.7856,10.869,10.6967,10.7412,1452000.0
2008-10-07 09:30:00,20.11,20.11,19.4,19.94,792200.0,11.1746,11.1746,10.7801,11.0802,792200.0
2008-10-07 09:40:00,19.95,20.08,19.87,19.99,499900.0,11.0857,11.1579,11.0413,11.1079,499900.0
2008-10-07 09:50:00,19.99,20.07,19.86,19.97,522200.0,11.1079,11.1524,11.0357,11.0968,522200.0
2008-10-07 10:00:00,19.97,20.01,19.74,19.91,511900.0,11.0968,11.119,10.969,11.0635,511900.0
2008-10-07 10:10:00,19.91,19.95,19.81,19.87,537500.0,11.0635,11.0857,11.0079,11.0413,537500.0
2008-10-07 10:20:00,19.87,20.0,19.83,19.96,432100.0,11.0413,11.1135,11.019,11.0913,432100.0
2008-10-07 10:30:00,19.95,19.99,19.9,19.93,477000.0,11.0857,11.1079,11.0579,11.0746,477000.0
2008-10-07 10:40:00,19.94,19.95,19.85,19.92,355000.0,11.0802,11.0857,11.0301,11.069,355000.0
2008-10-07 10:50:00,19.92,19.93,19.78,19.88,305400.0,11.069,11.0746,10.9912,11.0468,305400.0
2008-10-07 11:00:00,19.89,19.93,19.83,19.92,321300.0,11.0524,11.0746,11.019,11.069,321300.0
2008-10-07 11:10:00,19.91,19.96,19.81,19.82,345900.0,11.0635,11.0913,11.0079,11.0135,345900.0
2008-10-07 11:20:00,19.82,19.87,19.74,19.84,392900.0,11.0135,11.0413,10.969,11.0246,392900.0
2008-10-07 11:30:00,19.84,19.93,19.82,19.87,259300.0,11.0246,11.0746,11.0135,11.0413,259300.0
2008-10-07 11:40:00,19.87,19.9,19.82,19.88,238500.0,11.0413,11.0579,11.0135,11.0468,238500.0
2008-10-07 11:50:00,19.87,19.87,19.7,19.75,315000.0,11.0413,11.0413,10.9468,10.9746,315000.0
2008-10-07 12:00:00,19.75,19.76,19.65,19.7,314300.0,10.9746,10.9801,10.919,10.9468,314300.0
2008-10-07 12:10:00,19.7,19.76,19.67,19.74,290400.0,10.9468,10.9801,10.9301,10.969,290400.0
2008-10-07 12:20:00,19.74,19.76,19.51,19.56,374000.0,10.969,10.9801,10.8412,10.869,374000.0
2008-10-07 12:30:00,19.56,19.61,19.42,19.48,374500.0,10.869,10.8968,10.7912,10.8245,374500.0
2008-10-07 12:40:00,19.48,19.55,19.4,19.46,479000.0,10.8245,10.8634,10.7801,10.8134,479000.0
2008-10-07 12:50:00,19.46,19.47,19.4,19.42,295300.0,10.8134,10.819,10.7801,10.7912,295300.0
2008-10-07 13:00:00,19.42,19.57,19.41,19.52,340600.0,10.7912,10.8746,10.7856,10.8468,340600.0
2008-10-07 13:10:00,19.57,19.62,19.48,19.49,366600.0,10.8746,10.9023,10.8245,10.8301,366600.0
2008-10-07 13:20:00,19.49,19.5,19.25,19.31,375600.0,10.8301,10.8357,10.6967,10.7301,375600.0
2008-10-07 13:30:00,19.32,19.48,19.3,19.44,485200.0,10.7356,10.8245,10.7245,10.8023,485200.0
2008-10-07 13:40:00,19.44,19.45,19.2,19.22,396100.0,10.8023,10.8079,10.669,10.6801,396100.0
2008-10-07 13:50:00,19.22,19.26,19.08,19.08,518700.0,10.6801,10.7023,10.6023,10.6023,518700.0
2008-10-07 14:00:00,19.09,19.16,19.05,19.13,468700.0,10.6078,10.6467,10.5856,10.6301,468700.0
2008-10-07 14:10:00,19.13,19.27,19.0,19.21,585100.0,10.6301,10.7078,10.5578,10.6745,585100.0
2008-10-07 14:20:00,19.21,19.34,19.18,19.3,382500.0,10.6745,10.7467,10.6578,10.7245,382500.0
2008-10-07 14:30:00,19.29,19.44,19.27,19.36,332100.0,10.719,10.8023,10.7078,10.7579,332100.0
2008-10-07 14:40:00,19.36,19.38,19.24,19.31,310300.0,10.7579,10.769,10.6912,10.7301,310300.0
2008-10-07 14:50:00,19.31,19.37,19.21,19.23,241900.0,10.7301,10.7634,10.6745,10.6856,241900.0
2008-10-07 15:00:00,19.24,19.28,19.15,19.19,337400.0,10.6912,10.7134,10.6412,10.6634,337400.0
2008-10-07 15:10:00,19.19,19.21,19.02,19.05,400300.0,10.6634,10.6745,10.5689,10.5856,400300.0
2008-10-07 15:20:00,19.05,19.12,18.95,19.06,582400.0,10.5856,10.6245,10.53,10.5912,582400.0
2008-10-07 15:30:00,19.07,19.15,19.02,19.06,675500.0,10.5967,10.6412,10.5689,10.5912,675500.0
2008-10-07 15:40:00,19.05,19.09,18.97,18.97,802000.0,10.5856,10.6078,10.5411,10.5411,802000.0
2008-10-07 15:50:00,18.98,19.03,18.84,18.87,1097000.0,10.5467,10.5745,10.4689,10.4856,1097000.0
2008-10-08 09:30:00,18.52,18.9,18.5,18.84,1040400.0,10.2911,10.5023,10.28,10.4689,1040400.0
2008-10-08 09:40:00,18.84,19.76,18.82,19.7,1435700.0,10.4689,10.9801,10.4578,10.9468,1435700.0
2008-10-08 09:50:00,19.71,19.77,19.19,19.31,1117000.0,10.9523,10.9857,10.6634,10.7301,1117000.0
2008-10-08 10:00:00,19.31,19.5,19.23,19.24,720000.0,10.7301,10.8357,10.6856,10.6912,720000.0
2008-10-08 10:10:00,19.23,19.31,19.19,19.25,559900.0,10.6856,10.7301,10.6634,10.6967,559900.0
2008-10-08 10:20:00,19.24,19.26,19.05,19.1,625500.0,10.6912,10.7023,10.5856,10.6134,625500.0
2008-10-08 10:30:00,19.1,19.26,19.0,19.24,637000.0,10.6134,10.7023,10.5578,10.6912,637000.0
2008-10-08 10:40:00,19.23,19.3,19.03,19.04,519100.0,10.6856,10.7245,10.5745,10.58,519100.0
2008-10-08 10:50:00,19.02,19.17,19.01,19.11,599700.0,10.5689,10.6523,10.5634,10.6189,599700.0
2008-10-08 11:00:00,19.1,19.24,19.03,19.2,639300.0,10.6134,10.6912,10.5745,10.669,639300.0
2008-10-08 11:10:00,19.2,19.5,19.17,19.49,589500.0,10.669,10.8357,10.6523,10.8301,589500.0
2008-10-08 11:20:00,19.48,19.7,19.45,19.48,588900.0,10.8245,10.9468,10.8079,10.8245,588900.0
2008-10-08 11:30:00,19.48,19.51,19.17,19.22,391000.0,10.8245,10.8412,10.6523,10.6801,391000.0
2008-10-08 11:40:00,19.22,19.28,19.04,19.19,358400.0,10.6801,10.7134,10.58,10.6634,358400.0
2008-10-08 11:50:00,19.19,19.2,19.0,19.15,360500.0,10.6634,10.669,10.5578,10.6412,360500.0
2008-10-08 12:00:00,19.15,19.18,18.77,18.85,482400.0,10.6412,10.6578,10.43,10.4745,482400.0
2008-10-08 12:10:00,18.85,19.03,18.84,19.03,334100.0,10.4745,10.5745,10.4689,10.5745,334100.0
2008-10-08 12:20:00,19.03,19.07,18.85,18.86,294400.0,10.5745,10.5967,10.4745,10.48,294400.0
2008-10-08 12:30:00,18.86,19.12,18.79,18.98,483800.0,10.48,10.6245,10.4411,10.5467,483800.0
2008-10-08 12:40:00,18.98,19.18,18.97,19.11,350800.0,10.5467,10.6578,10.5411,10.6189,350800.0
2008-10-08 12:50:00,19.11,19.2,19.0,19.11,560400.0,10.6189,10.669,10.5578,10.6189,560400.0
2008-10-08 13:00:00,19.11,19.38,19.08,19.31,674800.0,10.6189,10.769,10.6023,10.7301,674800.0
2008-10-08 13:10:00,19.31,19.37,19.18,19.29,445800.0,10.7301,10.7634,10.6578,10.719,445800.0
2008-10-08 13:20:00,19.29,19.39,19.12,19.18,463100.0,10.719,10.7745,10.6245,10.6578,463100.0
2008-10-08 13:30:00,19.18,19.31,19.16,19.23,345700.0,10.6578,10.7301,10.6467,10.6856,345700.0
2008-10-08 13:40:00,19.22,19.33,19.14,19.29,543800.0,10.6801,10.7412,10.6356,10.719,543800.0
2008-10-08 13:50:00,19.3,19.42,19.27,19.4,466900.0,10.7245,10.7912,10.7078,10.7801,466900.0
2008-10-08 14:00:00,19.39,19.4,19.21,19.24,551100.0,10.7745,10.7801,10.6745,10.6912,551100.0
2008-10-08 14:10:00,19.24,19.25,19.13,19.23,427400.0,10.6912,10.6967,10.6301,10.6856,427400.0
2008-10-08 14:20:00,19.22,19.55,19.22,19.49,1157700.0,10.6801,10.8634,10.6801,10.8301,1157700.0
2008-10-08 14:30:00,19.48,19.5,19.41,19.45,704800.0,10.8245,10.8357,10.7856,10.8079,704800.0
2008-10-08 14:40:00,19.44,19.48,19.39,19.42,883600.0,10.8023,10.8245,10.7745,10.7912,883600.0
2008-10-08 14:50:00,19.42,19.57,19.41,19.5,754800.0,10.7912,10.8746,10.7856,10.8357,754800.0
2008-10-08 15:00:00,19.5,19.55,19.24,19.28,790600.0,10.8357,10.8634,10.6912,10.7134,790600.0
2008-10-08 15:10:00,19.28,19.64,19.22,19.59,907900.0,10.7134,10.9134,10.6801,10.8857,907900.0
2008-10-08 15:20:00,19.59,19.61,19.43,19.49,910800.0,10.8857,10.8968,10.7968,10.8301,910800.0
2008-10-08 15:30:00,19.5,19.66,19.19,19.21,1045400.0,10.8357,10.9246,10.6634,10.6745,1045400.0
2008-10-08 15:40:00,19.21,19.4,19.08,19.13,1148200.0,10.6745,10.7801,10.6023,10.6301,1148200.0
2008-10-08 15:50:00,19.13,19.16,18.89,18.96,1639800.0,10.6301,10.6467,10.4967,10.5356,1639800.0
2008-10-09 09:30:00,19.37,19.47,18.72,18.75,609200.0,10.7634,10.819,10.4022,10.4189,609200.0
2008-10-09 09:40:00,18.74,19.0,18.73,18.92,524000.0,10.4133,10.5578,10.4078,10.5134,524000.0
2008-10-09 09:50:00,18.91,19.1,18.91,19.0,1153200.0,10.5078,10.6134,10.5078,10.5578,1153200.0
2008-10-09 10:00:00,19.01,19.05,18.83,19.03,613300.0,10.5634,10.5856,10.4634,10.5745,613300.0
2008-10-09 10:10:00,19.04,19.1,18.99,19.04,589100.0,10.58,10.6134,10.5523,10.58,589100.0
2008-10-09 10:20:00,19.04,19.07,18.95,18.96,526600.0,10.58,10.5967,10.53,10.5356,526600.0
2008-10-09 10:30:00,18.96,18.98,18.82,18.82,760100.0,10.5356,10.5467,10.4578,10.4578,760100.0
2008-10-09 10:40:00,18.82,18.87,18.75,18.83,393700.0,10.4578,10.4856,10.4189,10.4634,393700.0
2008-10-09 10:50:00,18.84,18.91,18.79,18.87,346300.0,10.4689,10.5078,10.4411,10.4856,346300.0
2008-10-09 11:00:00,18.87,18.88,18.63,18.66,483400.0,10.4856,10.4911,10.3522,10.3689,483400.0
2008-10-09 11:10:00,18.66,18.75,18.62,18.69,330300.0,10.3689,10.4189,10.3467,10.3856,330300.0
2008-10-09 11:20:00,18.69,18.75,18.53,18.58,298500.0,10.3856,10.4189,10.2967,10.3244,298500.0
2008-10-09 11:30:00,18.58,18.75,18.51,18.7,423600.0,10.3244,10.4189,10.2855,10.3911,423600.0
2008-10-09 11:40:00,18.69,18.84,18.67,18.8,294800.0,10.3856,10.4689,10.3744,10.4467,294800.0
2008-10-09 11:50:00,18.78,18.81,18.62,18.62,298000.0,10.4356,10.4522,10.3467,10.3467,298000.0
2008-10-09 12:00:00,18.63,18.63,18.56,18.6,285600.0,10.3522,10.3522,10.3133,10.3355,285600.0
2008-10-09 12:10:00,18.6,18.7,18.59,18.65,328600.0,10.3355,10.3911,10.33,10.3633,328600.0
2008-10-09 12:20:00,18.66,18.73,18.64,18.67,203300.0,10.3689,10.4078,10.3578,10.3744,203300.0
2008-10-09 12:30:00,18.67,18.71,18.6,18.61,169400.0,10.3744,10.3967,10.3355,10.3411,169400.0
2008-10-09 12:40:00,18.61,18.61,18.56,18.58,361700.0,10.3411,10.3411,10.3133,10.3244,361700.0
2008-10-09 12:50:00,18.58,18.59,18.52,18.53,199400.0,10.3244,10.33,10.2911,10.2967,199400.0
2008-10-09 13:00:00,18.53,18.59,18.51,18.55,156600.0,10.2967,10.33,10.2855,10.3078,156600.0
2008-10-09 13:10:00,18.55,18.74,18.55,18.7,212300.0,10.3078,10.4133,10.3078,10.3911,212300.0
2008-10-09 13:20:00,18.7,18.78,18.6,18.75,647800.0,10.3911,10.4356,10.3355,10.4189,647800.0
2008-10-09 13:30:00,18.75,18.86,18.61,18.64,373900.0,10.4189,10.48,10.3411,10.3578,373900.0
2008-10-09 13:40:00,18.64,18.68,18.58,18.62,561900.0,10.3578,10.38,10.3244,10.3467,561900.0
2008-10-09 13:50:00,18.62,18.63,18.51,18.53,367200.0,10.3467,10.3522,10.2855,10.2967,367200.0
2008-10-09 14:00:00,18.52,18.59,18.39,18.42,437900.0,10.2911,10.33,10.2189,10.2355,437900.0
2008-10-09 14:10:00,18.42,18.42,18.27,18.3,434000.0,10.2355,10.2355,10.1522,10.1688,434000.0
2008-10-09 14:20:00,18.3,18.37,18.27,18.35,268900.0,10.1688,10.2077,10.1522,10.1966,268900.0
2008-10-09 14:30:00,18.34,18.36,18.32,18.33,255000.0,10.1911,10.2022,10.18,10.1855,255000.0
2008-10-09 14:40:00,18.33,18.43,18.33,18.4,249700.0,10.1855,10.2411,10.1855,10.2244,249700.0
2008-10-09 14:50:00,18.4,18.4,18.24,18.25,413300.0,10.2244,10.2244,10.1355,10.1411,413300.0
2008-10-09 15:00:00,18.25,18.26,18.05,18.14,656900.0,10.1411,10.1466,10.0299,10.0799,656900.0
2008-10-09 15:10:00,18.14,18.23,18.06,18.08,1026400.0,10.0799,10.1299,10.0355,10.0466,1026400.0
2008-10-09 15:20:00,18.07,18.16,18.03,18.13,813500.0,10.041,10.0911,10.0188,10.0744,813500.0
2008-10-09 15:30:00,18.12,18.16,17.88,17.88,830000.0,10.0688,10.0911,9.9355,9.9355,830000.0
2008-10-09 15:40:00,17.87,17.9,17.38,17.52,1449300.0,9.9299,9.9466,9.6576,9.7354,1449300.0
2008-10-09 15:50:00,17.52,18.2,17.49,17.88,1951600.0,9.7354,10.1133,9.7187,9.9355,1951600.0
2008-10-10 09:30:00,17.02,17.55,16.0,16.65,1438500.0,9.4576,9.7521,8.8908,9.252,1438500.0
2008-10-10 09:40:00,16.66,17.08,16.38,16.4,1096300.0,9.2575,9.4909,9.102,9.1131,1096300.0
2008-10-10 09:50:00,16.33,17.34,16.28,17.3,1383800.0,9.0742,9.6354,9.0464,9.6132,1383800.0
2008-10-10 10:00:00,17.31,17.97,17.23,17.68,1077300.0,9.6187,9.9855,9.5743,9.8243,1077300.0
2008-10-10 10:10:00,17.68,17.9,17.28,17.31,657200.0,9.8243,9.9466,9.6021,9.6187,657200.0
2008-10-10 10:20:00,17.31,17.74,17.31,17.5,696700.0,9.6187,9.8577,9.6187,9.7243,696700.0
2008-10-10 10:30:00,17.49,17.58,17.33,17.37,652700.0,9.7187,9.7688,9.6298,9.6521,652700.0
2008-10-10 10:40:00,17.38,17.5,17.05,17.48,657000.0,9.6576,9.7243,9.4743,9.7132,657000.0
2008-10-10 10:50:00,17.47,17.58,17.34,17.36,567200.0,9.7076,9.7688,9.6354,9.6465,567200.0
2008-10-10 11:00:00,17.38,17.64,17.2,17.22,493300.0,9.6576,9.8021,9.5576,9.5687,493300.0
2008-10-10 11:10:00,17.23,17.3,17.06,17.08,451900.0,9.5743,9.6132,9.4798,9.4909,451900.0
2008-10-10 11:20:00,17.09,17.12,16.78,16.84,315600.0,9.4965,9.5131,9.3242,9.3576,315600.0
2008-10-10 11:30:00,16.83,17.04,16.71,17.0,446200.0,9.352,9.4687,9.2853,9.4465,446200.0
2008-10-10 11:40:00,17.01,17.09,16.88,16.89,256100.0,9.452,9.4965,9.3798,9.3853,256100.0
2008-10-10 11:50:00,16.89,16.94,16.54,16.66,589800.0,9.3853,9.4131,9.1909,9.2575,589800.0
2008-10-10 12:00:00,16.67,16.95,16.64,16.84,426300.0,9.2631,9.4187,9.2464,9.3576,426300.0
2008-10-10 12:10:00,16.84,17.0,16.79,16.94,406200.0,9.3576,9.4465,9.3298,9.4131,406200.0
2008-10-10 12:20:00,16.95,17.04,16.83,16.85,362800.0,9.4187,9.4687,9.352,9.3631,362800.0
2008-10-10 12:30:00,16.84,16.88,16.74,16.77,499100.0,9.3576,9.3798,9.302,9.3187,499100.0
2008-10-10 12:40:00,16.77,17.07,16.76,16.94,512500.0,9.3187,9.4854,9.3131,9.4131,512500.0
2008-10-10 12:50:00,16.94,17.04,16.92,17.0,438500.0,9.4131,9.4687,9.402,9.4465,438500.0
2008-10-10 13:00:00,17.0,17.04,16.88,17.0,326500.0,9.4465,9.4687,9.3798,9.4465,326500.0
2008-10-10 13:10:00,17.0,17.0,16.79,16.81,345300.0,9.4465,9.4465,9.3298,9.3409,345300.0
2008-10-10 13:20:00,16.8,16.93,16.76,16.89,325900.0,9.3353,9.4076,9.3131,9.3853,325900.0
2008-10-10 13:30:00,16.89,16.9,16.64,16.77,402200.0,9.3853,9.3909,9.2464,9.3187,402200.0
2008-10-10 13:40:00,16.77,16.78,16.55,16.61,690200.0,9.3187,9.3242,9.1964,9.2298,690200.0
2008-10-10 13:50:00,16.61,16.65,16.41,16.6,604100.0,9.2298,9.252,9.1186,9.2242,604100.0
2008-10-10 14:00:00,16.59,16.86,16.49,16.82,906300.0,9.2186,9.3687,9.1631,9.3464,906300.0
2008-10-10 14:10:00,16.83,17.05,16.74,16.86,1022400.0,9.352,9.4743,9.302,9.3687,1022400.0
2008-10-10 14:20:00,16.85,17.05,16.75,16.84,802000.0,9.3631,9.4743,9.3075,9.3576,802000.0
2008-10-10 14:30:00,16.86,17.01,16.72,16.86,740800.0,9.3687,9.452,9.2909,9.3687,740800.0
2008-10-10 14:40:00,16.85,16.94,16.74,16.77,679200.0,9.3631,9.4131,9.302,9.3187,679200.0
2008-10-10 14:50:00,16.77,16.81,16.36,16.59,764700.0,9.3187,9.3409,9.0908,9.2186,764700.0
2008-10-10 15:00:00,16.59,16.87,16.57,16.77,783200.0,9.2186,9.3742,9.2075,9.3187,783200.0
2008-10-10 15:10:00,16.78,17.48,16.76,17.45,1066100.0,9.3242,9.7132,9.3131,9.6965,1066100.0
2008-10-10 15:20:00,17.45,17.67,17.29,17.65,1146000.0,9.6965,9.8188,9.6076,9.8077,1146000.0
2008-10-10 15:30:00,17.63,18.47,17.58,17.88,1019500.0,9.7965,10.2633,9.7688,9.9355,1019500.0
2008-10-10 15:40:00,17.88,17.97,17.7,17.78,1181000.0,9.9355,9.9855,9.8354,9.8799,1181000.0
2008-10-10 15:50:00,17.76,17.93,17.42,17.61,1559100.0,9.8688,9.9632,9.6799,9.7854,1559100.0
2008-10-13 09:30:00,18.24,18.59,18.1,18.44,1024200.0,10.1355,10.33,10.0577,10.2466,1024200.0
2008-10-13 09:40:00,18.45,18.47,18.19,18.42,756200.0,10.2522,10.2633,10.1077,10.2355,756200.0
2008-10-13 09:50:00,18.42,18.43,18.21,18.4,517800.0,10.2355,10.2411,10.1188,10.2244,517800.0
2008-10-13 10:00:00,18.4,18.66,18.39,18.59,758300.0,10.2244,10.3689,10.2189,10.33,758300.0
2008-10-13 10:10:00,18.59,18.63,18.46,18.49,603800.0,10.33,10.3522,10.2578,10.2744,603800.0
2008-10-13 10:20:00,18.48,18.79,18.48,18.79,679100.0,10.2689,10.4411,10.2689,10.4411,679100.0
2008-10-13 10:30:00,18.79,19.05,18.79,19.04,695800.0,10.4411,10.5856,10.4411,10.58,695800.0
2008-10-13 10:40:00,19.04,19.04,18.83,18.84,478100.0,10.58,10.58,10.4634,10.4689,478100.0
2008-10-13 10:50:00,18.83,18.83,18.72,18.77,462300.0,10.4634,10.4634,10.4022,10.43,462300.0
2008-10-13 11:00:00,18.77,18.81,18.68,18.72,366800.0,10.43,10.4522,10.38,10.4022,366800.0
2008-10-13 11:10:00,18.72,18.83,18.7,18.78,310800.0,10.4022,10.4634,10.3911,10.4356,310800.0
2008-10-13 11:20:00,18.78,18.85,18.73,18.81,403000.0,10.4356,10.4745,10.4078,10.4522,403000.0
2008-10-13 11:30:00,18.82,18.89,18.81,18.82,366800.0,10.4578,10.4967,10.4522,10.4578,366800.0
2008-10-13 11:40:00,18.83,18.83,18.64,18.66,299900.0,10.4634,10.4634,10.3578,10.3689,299900.0
2008-10-13 11:50:00,18.66,18.75,18.63,18.74,344700.0,10.3689,10.4189,10.3522,10.4133,344700.0
2008-10-13 12:00:00,18.74,18.79,18.68,18.68,341900.0,10.4133,10.4411,10.38,10.38,341900.0
2008-10-13 12:10:00,18.69,18.77,18.68,18.74,296200.0,10.3856,10.43,10.38,10.4133,296200.0
2008-10-13 12:20:00,18.74,18.75,18.68,18.71,186000.0,10.4133,10.4189,10.38,10.3967,186000.0
2008-10-13 12:30:00,18.71,18.74,18.69,18.72,186400.0,10.3967,10.4133,10.3856,10.4022,186400.0
2008-10-13 12:40:00,18.71,18.72,18.68,18.68,173200.0,10.3967,10.4022,10.38,10.38,173200.0
2008-10-13 12:50:00,18.68,18.72,18.64,18.69,177800.0,10.38,10.4022,10.3578,10.3856,177800.0
2008-10-13 13:00:00,18.69,18.69,18.63,18.63,273000.0,10.3856,10.3856,10.3522,10.3522,273000.0
2008-10-13 13:10:00,18.63,18.67,18.57,18.6,158200.0,10.3522,10.3744,10.3189,10.3355,158200.0
2008-10-13 13:20:00,18.59,18.65,18.58,18.61,261100.0,10.33,10.3633,10.3244,10.3411,261100.0
2008-10-13 13:30:00,18.61,18.63,18.55,18.57,408500.0,10.3411,10.3522,10.3078,10.3189,408500.0
2008-10-13 13:40:00,18.57,18.58,18.5,18.51,405000.0,10.3189,10.3244,10.28,10.2855,405000.0
2008-10-13 13:50:00,18.51,18.52,18.44,18.47,388400.0,10.2855,10.2911,10.2466,10.2633,388400.0
2008-10-13 14:00:00,18.47,18.47,18.3,18.34,414500.0,10.2633,10.2633,10.1688,10.1911,414500.0
2008-10-13 14:10:00,18.33,18.4,18.32,18.33,402200.0,10.1855,10.2244,10.18,10.1855,402200.0
2008-10-13 14:20:00,18.33,18.4,18.25,18.25,415900.0,10.1855,10.2244,10.1411,10.1411,415900.0
2008-10-13 14:30:00,18.26,18.35,18.23,18.34,395100.0,10.1466,10.1966,10.1299,10.1911,395100.0
2008-10-13 14:40:00,18.34,18.43,18.33,18.41,356700.0,10.1911,10.2411,10.1855,10.23,356700.0
2008-10-13 14:50:00,18.42,18.47,18.35,18.45,377300.0,10.2355,10.2633,10.1966,10.2522,377300.0
2008-10-13 15:00:00,18.46,18.66,18.43,18.6,405900.0,10.2578,10.3689,10.2411,10.3355,405900.0
2008-10-13 15:10:00,18.6,18.64,18.42,18.44,669900.0,10.3355,10.3578,10.2355,10.2466,669900.0
2008-10-13 15:20:00,18.45,18.57,18.45,18.5,873200.0,10.2522,10.3189,10.2522,10.28,873200.0
2008-10-13 15:30:00,18.49,18.61,18.44,18.57,682200.0,10.2744,10.3411,10.2466,10.3189,682200.0
2008-10-13 15:40:00,18.57,18.81,18.52,18.8,1084300.0,10.3189,10.4522,10.2911,10.4467,1084300.0
2008-10-13 15:50:00,18.81,19.1,18.77,19.03,1510300.0,10.4522,10.6134,10.43,10.5745,1510300.0
2008-10-14 09:30:00,19.91,19.99,19.55,19.94,782800.0,11.0635,11.1079,10.8634,11.0802,782800.0
2008-10-14 09:40:00,19.93,19.96,19.65,19.73,668900.0,11.0746,11.0913,10.919,10.9635,668900.0
2008-10-14 09:50:00,19.73,19.75,19.41,19.42,471500.0,10.9635,10.9746,10.7856,10.7912,471500.0
2008-10-14 10:00:00,19.43,19.67,19.26,19.33,464900.0,10.7968,10.9301,10.7023,10.7412,464900.0
2008-10-14 10:10:00,19.32,19.49,19.21,19.42,528700.0,10.7356,10.8301,10.6745,10.7912,528700.0
2008-10-14 10:20:00,19.4,19.42,19.26,19.39,437700.0,10.7801,10.7912,10.7023,10.7745,437700.0
2008-10-14 10:30:00,19.4,19.45,19.15,19.21,494200.0,10.7801,10.8079,10.6412,10.6745,494200.0
2008-10-14 10:40:00,19.21,19.29,18.88,18.97,479700.0,10.6745,10.719,10.4911,10.5411,479700.0
2008-10-14 10:50:00,18.97,19.03,18.86,18.95,448300.0,10.5411,10.5745,10.48,10.53,448300.0
2008-10-14 11:00:00,18.95,19.0,18.59,18.66,423500.0,10.53,10.5578,10.33,10.3689,423500.0
2008-10-14 11:10:00,18.65,18.82,18.56,18.82,308600.0,10.3633,10.4578,10.3133,10.4578,308600.0
2008-10-14 11:20:00,18.81,19.08,18.78,18.95,319700.0,10.4522,10.6023,10.4356,10.53,319700.0
2008-10-14 11:30:00,18.96,19.11,18.95,18.99,286300.0,10.5356,10.6189,10.53,10.5523,286300.0
2008-10-14 11:40:00,18.99,19.12,18.96,19.1,282300.0,10.5523,10.6245,10.5356,10.6134,282300.0
2008-10-14 11:50:00,19.09,19.09,18.92,18.93,254100.0,10.6078,10.6078,10.5134,10.5189,254100.0
2008-10-14 12:00:00,18.93,18.93,18.66,18.72,295100.0,10.5189,10.5189,10.3689,10.4022,295100.0
2008-10-14 12:10:00,18.72,18.8,18.66,18.79,335700.0,10.4022,10.4467,10.3689,10.4411,335700.0
2008-10-14 12:20:00,18.79,18.85,18.78,18.83,371900.0,10.4411,10.4745,10.4356,10.4634,371900.0
2008-10-14 12:30:00,18.82,18.95,18.78,18.93,298900.0,10.4578,10.53,10.4356,10.5189,298900.0
2008-10-14 12:40:00,18.93,19.06,18.93,19.04,167800.0,10.5189,10.5912,10.5189,10.58,167800.0
2008-10-14 12:50:00,19.04,19.07,18.98,19.03,190800.0,10.58,10.5967,10.5467,10.5745,190800.0
2008-10-14 13:00:00,19.02,19.04,18.97,18.99,358600.0,10.5689,10.58,10.5411,10.5523,358600.0
2008-10-14 13:10:00,19.0,19.0,18.86,18.93,204200.0,10.5578,10.5578,10.48,10.5189,204200.0
2008-10-14 13:20:00,18.93,18.97,18.87,18.89,137600.0,10.5189,10.5411,10.4856,10.4967,137600.0
2008-10-14 13:30:00,18.9,19.01,18.85,18.86,158800.0,10.5023,10.5634,10.4745,10.48,158800.0
2008-10-14 13:40:00,18.86,18.88,18.77,18.88,336600.0,10.48,10.4911,10.43,10.4911,336600.0
2008-10-14 13:50:00,18.87,18.88,18.73,18.79,276100.0,10.4856,10.4911,10.4078,10.4411,276100.0
2008-10-14 14:00:00,18.79,18.82,18.59,18.6,393700.0,10.4411,10.4578,10.33,10.3355,393700.0
2008-10-14 14:10:00,18.6,18.61,18.29,18.44,699600.0,10.3355,10.3411,10.1633,10.2466,699600.0
2008-10-14 14:20:00,18.44,18.62,18.38,18.56,434200.0,10.2466,10.3467,10.2133,10.3133,434200.0
2008-10-14 14:30:00,18.56,18.61,18.4,18.46,374000.0,10.3133,10.3411,10.2244,10.2578,374000.0
2008-10-14 14:40:00,18.46,18.5,18.3,18.32,422400.0,10.2578,10.28,10.1688,10.18,422400.0
2008-10-14 14:50:00,18.32,18.34,18.22,18.3,449100.0,10.18,10.1911,10.1244,10.1688,449100.0
2008-10-14 15:00:00,18.31,18.48,18.27,18.47,352600.0,10.1744,10.2689,10.1522,10.2633,352600.0
2008-10-14 15:10:00,18.46,18.61,18.43,18.56,440800.0,10.2578,10.3411,10.2411,10.3133,440800.0
2008-10-14 15:20:00,18.56,18.82,18.54,18.81,516800.0,10.3133,10.4578,10.3022,10.4522,516800.0
2008-10-14 15:30:00,18.81,18.9,18.71,18.72,645500.0,10.4522,10.5023,10.3967,10.4022,645500.0
2008-10-14 15:40:00,18.72,18.95,18.72,18.81,585000.0,10.4022,10.53,10.4022,10.4522,585000.0
2008-10-14 15:50:00,18.81,18.86,18.66,18.7,676400.0,10.4522,10.48,10.3689,10.3911,676400.0
2008-10-15 09:30:00,18.47,18.6,18.23,18.25,360800.0,10.2633,10.3355,10.1299,10.1411,360800.0
2008-10-15 09:40:00,18.24,18.38,18.18,18.33,408600.0,10.1355,10.2133,10.1022,10.1855,408600.0
2008-10-15 09:50:00,18.34,18.47,18.28,18.29,466500.0,10.1911,10.2633,10.1577,10.1633,466500.0
2008-10-15 10:00:00,18.28,18.31,18.19,18.26,304200.0,10.1577,10.1744,10.1077,10.1466,304200.0
2008-10-15 10:10:00,18.26,18.37,18.16,18.18,423800.0,10.1466,10.2077,10.0911,10.1022,423800.0
2008-10-15 10:20:00,18.19,18.33,18.17,18.24,359800.0,10.1077,10.1855,10.0966,10.1355,359800.0
2008-10-15 10:30:00,18.24,18.35,18.2,18.25,267500.0,10.1355,10.1966,10.1133,10.1411,267500.0
2008-10-15 10:40:00,18.26,18.3,18.09,18.09,261100.0,10.1466,10.1688,10.0522,10.0522,261100.0
2008-10-15 10:50:00,18.08,18.1,17.95,17.97,284700.0,10.0466,10.0577,9.9744,9.9855,284700.0
2008-10-15 11:00:00,17.97,18.09,17.97,18.05,288000.0,9.9855,10.0522,9.9855,10.0299,288000.0
2008-10-15 11:10:00,18.07,18.12,18.04,18.06,273000.0,10.041,10.0688,10.0244,10.0355,273000.0
2008-10-15 11:20:00,18.06,18.1,17.95,18.09,281800.0,10.0355,10.0577,9.9744,10.0522,281800.0
2008-10-15 11:30:00,18.09,18.15,18.03,18.07,262100.0,10.0522,10.0855,10.0188,10.041,262100.0
2008-10-15 11:40:00,18.07,18.1,18.03,18.06,243000.0,10.041,10.0577,10.0188,10.0355,243000.0
2008-10-15 11:50:00,18.07,18.12,18.02,18.07,182600.0,10.041,10.0688,10.0133,10.041,182600.0
2008-10-15 12:00:00,18.07,18.11,18.04,18.05,134900.0,10.041,10.0633,10.0244,10.0299,134900.0
2008-10-15 12:10:00,18.05,18.12,18.05,18.11,284500.0,10.0299,10.0688,10.0299,10.0633,284500.0
2008-10-15 12:20:00,18.11,18.13,18.05,18.1,264000.0,10.0633,10.0744,10.0299,10.0577,264000.0
2008-10-15 12:30:00,18.11,18.23,18.1,18.23,209600.0,10.0633,10.1299,10.0577,10.1299,209600.0
2008-10-15 12:40:00,18.23,18.28,18.2,18.24,297900.0,10.1299,10.1577,10.1133,10.1355,297900.0
2008-10-15 12:50:00,18.24,18.28,18.16,18.16,167900.0,10.1355,10.1577,10.0911,10.0911,167900.0
2008-10-15 13:00:00,18.16,18.16,18.1,18.12,134900.0,10.0911,10.0911,10.0577,10.0688,134900.0
2008-10-15 13:10:00,18.13,18.14,18.01,18.02,167900.0,10.0744,10.0799,10.0077,10.0133,167900.0
2008-10-15 13:20:00,18.02,18.07,17.95,18.03,307700.0,10.0133,10.041,9.9744,10.0188,307700.0
2008-10-15 13:30:00,18.03,18.04,17.85,17.9,345700.0,10.0188,10.0244,9.9188,9.9466,345700.0
2008-10-15 13:40:00,17.9,17.91,17.82,17.87,310800.0,9.9466,9.9521,9.9021,9.9299,310800.0
2008-10-15 13:50:00,17.87,17.87,17.8,17.83,294200.0,9.9299,9.9299,9.891,9.9077,294200.0
2008-10-15 14:00:00,17.84,17.84,17.75,17.79,338900.0,9.9132,9.9132,9.8632,9.8855,338900.0
2008-10-15 14:10:00,17.79,17.79,17.65,17.66,330500.0,9.8855,9.8855,9.8077,9.8132,330500.0
2008-10-15 14:20:00,17.65,17.78,17.65,17.76,330100.0,9.8077,9.8799,9.8077,9.8688,330100.0
2008-10-15 14:30:00,17.76,17.84,17.74,17.79,513000.0,9.8688,9.9132,9.8577,9.8855,513000.0
2008-10-15 14:40:00,17.8,17.84,17.78,17.83,422100.0,9.891,9.9132,9.8799,9.9077,422100.0
2008-10-15 14:50:00,17.83,17.95,17.8,17.82,430300.0,9.9077,9.9744,9.891,9.9021,430300.0
2008-10-15 15:00:00,17.82,17.99,17.73,17.91,1489100.0,9.9021,9.9966,9.8521,9.9521,1489100.0
2008-10-15 15:10:00,17.93,17.96,17.75,17.82,622900.0,9.9632,9.9799,9.8632,9.9021,622900.0
2008-10-15 15:20:00,17.82,17.89,17.77,17.83,569300.0,9.9021,9.941,9.8743,9.9077,569300.0
2008-10-15 15:30:00,17.82,17.89,17.75,17.76,585700.0,9.9021,9.941,9.8632,9.8688,585700.0
2008-10-15 15:40:00,17.76,17.79,17.62,17.63,643900.0,9.8688,9.8855,9.791,9.7965,643900.0
2008-10-15 15:50:00,17.63,17.63,17.2,17.35,1694500.0,9.7965,9.7965,9.5576,9.641,1694500.0
2008-10-16 09:30:00,17.4,17.5,16.9,17.03,976500.0,9.6687,9.7243,9.3909,9.4631,976500.0
2008-10-16 09:40:00,17.03,17.5,17.01,17.31,556100.0,9.4631,9.7243,9.452,9.6187,556100.0
2008-10-16 09:50:00,17.31,17.47,17.24,17.27,608500.0,9.6187,9.7076,9.5798,9.5965,608500.0
2008-10-16 10:00:00,17.28,17.35,17.06,17.29,664700.0,9.6021,9.641,9.4798,9.6076,664700.0
2008-10-16 10:10:00,17.3,17.35,16.94,16.96,657100.0,9.6132,9.641,9.4131,9.4242,657100.0
2008-10-16 10:20:00,16.95,17.11,16.91,16.92,526700.0,9.4187,9.5076,9.3965,9.402,526700.0
2008-10-16 10:30:00,16.92,17.0,16.81,16.84,459900.0,9.402,9.4465,9.3409,9.3576,459900.0
2008-10-16 10:40:00,16.83,16.9,16.76,16.87,409900.0,9.352,9.3909,9.3131,9.3742,409900.0
2008-10-16 10:50:00,16.87,17.48,16.65,16.67,380900.0,9.3742,9.7132,9.252,9.2631,380900.0
2008-10-16 11:00:00,16.69,16.74,16.6,16.69,625100.0,9.2742,9.302,9.2242,9.2742,625100.0
2008-10-16 11:10:00,16.69,16.75,16.58,16.71,623100.0,9.2742,9.3075,9.2131,9.2853,623100.0
2008-10-16 11:20:00,16.71,16.83,16.7,16.73,263100.0,9.2853,9.352,9.2798,9.2964,263100.0
2008-10-16 11:30:00,16.73,16.97,16.71,16.84,401300.0,9.2964,9.4298,9.2853,9.3576,401300.0
2008-10-16 11:40:00,16.84,16.94,16.8,16.94,494400.0,9.3576,9.4131,9.3353,9.4131,494400.0
2008-10-16 11:50:00,16.94,17.08,16.92,17.01,511900.0,9.4131,9.4909,9.402,9.452,511900.0
2008-10-16 12:00:00,17.0,17.02,16.83,16.94,357100.0,9.4465,9.4576,9.352,9.4131,357100.0
2008-10-16 12:10:00,16.95,17.29,16.94,17.27,471600.0,9.4187,9.6076,9.4131,9.5965,471600.0
2008-10-16 12:20:00,17.26,17.5,17.26,17.33,453100.0,9.5909,9.7243,9.5909,9.6298,453100.0
2008-10-16 12:30:00,17.33,17.33,17.17,17.24,323200.0,9.6298,9.6298,9.5409,9.5798,323200.0
2008-10-16 12:40:00,17.24,17.25,17.05,17.22,286800.0,9.5798,9.5854,9.4743,9.5687,286800.0
2008-10-16 12:50:00,17.21,17.25,17.04,17.09,313700.0,9.5632,9.5854,9.4687,9.4965,313700.0
2008-10-16 13:00:00,17.08,17.21,17.04,17.11,291100.0,9.4909,9.5632,9.4687,9.5076,291100.0
2008-10-16 13:10:00,17.12,17.27,17.11,17.21,277600.0,9.5131,9.5965,9.5076,9.5632,277600.0
2008-10-16 13:20:00,17.2,17.28,17.14,17.16,256100.0,9.5576,9.6021,9.5243,9.5354,256100.0
2008-10-16 13:30:00,17.15,17.16,16.99,17.0,215600.0,9.5298,9.5354,9.4409,9.4465,215600.0
2008-10-16 13:40:00,16.99,17.16,16.99,17.1,228700.0,9.4409,9.5354,9.4409,9.502,228700.0
2008-10-16 13:50:00,17.11,17.43,17.08,17.33,472700.0,9.5076,9.6854,9.4909,9.6298,472700.0
2008-10-16 14:00:00,17.32,17.41,17.32,17.38,559500.0,9.6243,9.6743,9.6243,9.6576,559500.0
2008-10-16 14:10:00,17.38,17.4,17.28,17.3,440000.0,9.6576,9.6687,9.6021,9.6132,440000.0
2008-10-16 14:20:00,17.31,17.32,17.18,17.23,603900.0,9.6187,9.6243,9.5465,9.5743,603900.0
2008-10-16 14:30:00,17.24,17.29,17.18,17.23,859400.0,9.5798,9.6076,9.5465,9.5743,859400.0
2008-10-16 14:40:00,17.23,17.24,17.15,17.21,1520000.0,9.5743,9.5798,9.5298,9.5632,1520000.0
2008-10-16 14:50:00,17.22,17.25,17.18,17.2,1085200.0,9.5687,9.5854,9.5465,9.5576,1085200.0
2008-10-16 15:00:00,17.2,17.36,17.13,17.36,1005700.0,9.5576,9.6465,9.5187,9.6465,1005700.0
2008-10-16 15:10:00,17.36,17.48,17.33,17.43,903600.0,9.6465,9.7132,9.6298,9.6854,903600.0
2008-10-16 15:20:00,17.44,17.49,17.4,17.45,985400.0,9.691,9.7187,9.6687,9.6965,985400.0
2008-10-16 15:30:00,17.44,17.5,17.28,17.39,879900.0,9.691,9.7243,9.6021,9.6632,879900.0
2008-10-16 15:40:00,17.39,17.48,17.24,17.33,2012000.0,9.6632,9.7132,9.5798,9.6298,2012000.0
2008-10-16 15:50:00,17.33,17.44,17.27,17.3,1696100.0,9.6298,9.691,9.5965,9.6132,1696100.0
2008-10-17 09:30:00,17.29,17.5,16.98,17.03,2937800.0,9.6076,9.7243,9.4354,9.4631,2937800.0
2008-10-17 09:40:00,17.03,17.1,16.95,17.01,1004200.0,9.4631,9.502,9.4187,9.452,1004200.0
2008-10-17 09:50:00,17.0,17.09,16.96,17.0,1456000.0,9.4465,9.4965,9.4242,9.4465,1456000.0
2008-10-17 10:00:00,17.0,17.18,16.99,17.13,1466200.0,9.4465,9.5465,9.4409,9.5187,1466200.0
2008-10-17 10:10:00,17.13,17.27,17.09,17.17,945100.0,9.5187,9.5965,9.4965,9.5409,945100.0
2008-10-17 10:20:00,17.18,17.43,17.18,17.43,671700.0,9.5465,9.6854,9.5465,9.6854,671700.0
2008-10-17 10:30:00,17.43,17.47,17.3,17.38,512100.0,9.6854,9.7076,9.6132,9.6576,512100.0
2008-10-17 10:40:00,17.38,17.54,17.38,17.52,357800.0,9.6576,9.7465,9.6576,9.7354,357800.0
2008-10-17 10:50:00,17.51,17.54,17.39,17.44,570900.0,9.7299,9.7465,9.6632,9.691,570900.0
2008-10-17 11:00:00,17.45,17.54,17.38,17.52,842200.0,9.6965,9.7465,9.6576,9.7354,842200.0
2008-10-17 11:10:00,17.52,17.53,17.37,17.37,494900.0,9.7354,9.741,9.6521,9.6521,494900.0
2008-10-17 11:20:00,17.38,17.44,17.31,17.42,551700.0,9.6576,9.691,9.6187,9.6799,551700.0
2008-10-17 11:30:00,17.42,17.55,17.42,17.54,706300.0,9.6799,9.7521,9.6799,9.7465,706300.0
2008-10-17 11:40:00,17.54,17.59,17.42,17.45,516200.0,9.7465,9.7743,9.6799,9.6965,516200.0
2008-10-17 11:50:00,17.45,17.52,17.44,17.51,255500.0,9.6965,9.7354,9.691,9.7299,255500.0
2008-10-17 12:00:00,17.51,17.59,17.51,17.59,255900.0,9.7299,9.7743,9.7299,9.7743,255900.0
2008-10-17 12:10:00,17.59,17.76,17.58,17.67,722800.0,9.7743,9.8688,9.7688,9.8188,722800.0
2008-10-17 12:20:00,17.68,17.71,17.65,17.7,584400.0,9.8243,9.841,9.8077,9.8354,584400.0
2008-10-17 12:30:00,17.69,17.72,17.58,17.59,683600.0,9.8299,9.8466,9.7688,9.7743,683600.0
2008-10-17 12:40:00,17.59,17.69,17.56,17.65,540100.0,9.7743,9.8299,9.7576,9.8077,540100.0
2008-10-17 12:50:00,17.65,17.89,17.5,17.81,494500.0,9.8077,9.941,9.7243,9.8966,494500.0
2008-10-17 13:00:00,17.82,17.99,17.81,17.91,604200.0,9.9021,9.9966,9.8966,9.9521,604200.0
2008-10-17 13:10:00,17.92,17.97,17.88,17.97,465900.0,9.9577,9.9855,9.9355,9.9855,465900.0
2008-10-17 13:20:00,17.97,18.01,17.96,18.0,522500.0,9.9855,10.0077,9.9799,10.0021,522500.0
2008-10-17 13:30:00,18.0,18.29,17.99,18.27,1004100.0,10.0021,10.1633,9.9966,10.1522,1004100.0
2008-10-17 13:40:00,18.28,18.33,18.16,18.22,937400.0,10.1577,10.1855,10.0911,10.1244,937400.0
2008-10-17 13:50:00,18.21,18.29,18.12,18.26,1262000.0,10.1188,10.1633,10.0688,10.1466,1262000.0
2008-10-17 14:00:00,18.26,18.36,18.15,18.18,713000.0,10.1466,10.2022,10.0855,10.1022,713000.0
2008-10-17 14:10:00,18.18,18.23,18.03,18.13,756200.0,10.1022,10.1299,10.0188,10.0744,756200.0
2008-10-17 14:20:00,18.13,18.13,17.96,18.04,476000.0,10.0744,10.0744,9.9799,10.0244,476000.0
2008-10-17 14:30:00,18.04,18.16,17.96,17.97,386500.0,10.0244,10.0911,9.9799,9.9855,386500.0
2008-10-17 14:40:00,17.96,17.99,17.81,17.96,403100.0,9.9799,9.9966,9.8966,9.9799,403100.0
2008-10-17 14:50:00,17.97,18.01,17.89,17.95,319300.0,9.9855,10.0077,9.941,9.9744,319300.0
2008-10-17 15:00:00,17.96,18.07,17.92,18.01,322300.0,9.9799,10.041,9.9577,10.0077,322300.0
2008-10-17 15:10:00,18.0,18.02,17.83,17.83,822100.0,10.0021,10.0133,9.9077,9.9077,822100.0
2008-10-17 15:20:00,17.83,17.87,17.64,17.77,624700.0,9.9077,9.9299,9.8021,9.8743,624700.0
2008-10-17 15:30:00,17.77,17.87,17.57,17.68,564400.0,9.8743,9.9299,9.7632,9.8243,564400.0
2008-10-17 15:40:00,17.69,17.87,17.69,17.69,714700.0,9.8299,9.9299,9.8299,9.8299,714700.0
2008-10-17 15:50:00,17.69,17.73,17.5,17.55,799600.0,9.8299,9.8521,9.7243,9.7521,799600.0
2008-10-20 09:30:00,18.0,18.25,17.9,18.03,1125700.0,10.0021,10.1411,9.9466,10.0188,1125700.0
2008-10-20 09:40:00,18.02,18.17,18.02,18.13,825100.0,10.0133,10.0966,10.0133,10.0744,825100.0
2008-10-20 09:50:00,18.13,18.37,18.13,18.36,783600.0,10.0744,10.2077,10.0744,10.2022,783600.0
2008-10-20 10:00:00,18.37,18.47,18.3,18.33,1259400.0,10.2077,10.2633,10.1688,10.1855,1259400.0
2008-10-20 10:10:00,18.32,18.34,18.18,18.22,797900.0,10.18,10.1911,10.1022,10.1244,797900.0
2008-10-20 10:20:00,18.22,18.3,18.2,18.27,434300.0,10.1244,10.1688,10.1133,10.1522,434300.0
2008-10-20 10:30:00,18.27,18.31,18.22,18.26,967000.0,10.1522,10.1744,10.1244,10.1466,967000.0
2008-10-20 10:40:00,18.27,18.3,18.21,18.23,506900.0,10.1522,10.1688,10.1188,10.1299,506900.0
2008-10-20 10:50:00,18.23,18.25,18.2,18.25,353600.0,10.1299,10.1411,10.1133,10.1411,353600.0
2008-10-20 11:00:00,18.24,18.25,18.2,18.22,471000.0,10.1355,10.1411,10.1133,10.1244,471000.0
2008-10-20 11:10:00,18.22,18.24,18.14,18.23,489000.0,10.1244,10.1355,10.0799,10.1299,489000.0
2008-10-20 11:20:00,18.22,18.25,18.16,18.23,503500.0,10.1244,10.1411,10.0911,10.1299,503500.0
2008-10-20 11:30:00,18.23,18.25,18.2,18.2,691300.0,10.1299,10.1411,10.1133,10.1133,691300.0
2008-10-20 11:40:00,18.2,18.37,18.15,18.33,568000.0,10.1133,10.2077,10.0855,10.1855,568000.0
2008-10-20 11:50:00,18.33,18.42,18.3,18.35,526000.0,10.1855,10.2355,10.1688,10.1966,526000.0
2008-10-20 12:00:00,18.36,18.5,18.35,18.45,545300.0,10.2022,10.28,10.1966,10.2522,545300.0
2008-10-20 12:10:00,18.45,18.5,18.4,18.49,748100.0,10.2522,10.28,10.2244,10.2744,748100.0
2008-10-20 12:20:00,18.5,18.58,18.48,18.49,851300.0,10.28,10.3244,10.2689,10.2744,851300.0
2008-10-20 12:30:00,18.49,18.55,18.48,18.51,442500.0,10.2744,10.3078,10.2689,10.2855,442500.0
2008-10-20 12:40:00,18.5,18.51,18.46,18.51,398200.0,10.28,10.2855,10.2578,10.2855,398200.0
2008-10-20 12:50:00,18.52,18.53,18.46,18.51,249000.0,10.2911,10.2967,10.2578,10.2855,249000.0
2008-10-20 13:00:00,18.51,18.52,18.44,18.47,339500.0,10.2855,10.2911,10.2466,10.2633,339500.0
2008-10-20 13:10:00,18.47,18.52,18.47,18.5,304100.0,10.2633,10.2911,10.2633,10.28,304100.0
2008-10-20 13:20:00,18.5,18.56,18.48,18.52,397000.0,10.28,10.3133,10.2689,10.2911,397000.0
2008-10-20 13:30:00,18.51,18.55,18.47,18.5,529300.0,10.2855,10.3078,10.2633,10.28,529300.0
2008-10-20 13:40:00,18.5,18.51,18.44,18.47,323700.0,10.28,10.2855,10.2466,10.2633,323700.0
2008-10-20 13:50:00,18.47,18.5,18.46,18.47,256800.0,10.2633,10.28,10.2578,10.2633,256800.0
2008-10-20 14:00:00,18.47,18.62,18.46,18.61,511400.0,10.2633,10.3467,10.2578,10.3411,511400.0
2008-10-20 14:10:00,18.6,18.6,18.47,18.48,490300.0,10.3355,10.3355,10.2633,10.2689,490300.0
2008-10-20 14:20:00,18.49,18.53,18.45,18.47,543600.0,10.2744,10.2967,10.2522,10.2633,543600.0
2008-10-20 14:30:00,18.48,18.48,18.42,18.48,380800.0,10.2689,10.2689,10.2355,10.2689,380800.0
2008-10-20 14:40:00,18.47,18.52,18.43,18.46,440900.0,10.2633,10.2911,10.2411,10.2578,440900.0
2008-10-20 14:50:00,18.45,18.48,18.4,18.42,388900.0,10.2522,10.2689,10.2244,10.2355,388900.0
2008-10-20 15:00:00,18.42,18.45,18.31,18.4,981800.0,10.2355,10.2522,10.1744,10.2244,981800.0
2008-10-20 15:10:00,18.4,18.48,18.38,18.47,738100.0,10.2244,10.2689,10.2133,10.2633,738100.0
2008-10-20 15:20:00,18.48,18.48,18.45,18.47,699900.0,10.2689,10.2689,10.2522,10.2633,699900.0
2008-10-20 15:30:00,18.46,18.5,18.41,18.48,1469800.0,10.2578,10.28,10.23,10.2689,1469800.0
2008-10-20 15:40:00,18.49,18.52,18.43,18.45,1324700.0,10.2744,10.2911,10.2411,10.2522,1324700.0
2008-10-20 15:50:00,18.45,18.48,18.39,18.4,2367400.0,10.2522,10.2689,10.2189,10.2244,2367400.0
2008-10-21 09:30:00,18.33,18.63,18.25,18.55,824500.0,10.1855,10.3522,10.1411,10.3078,824500.0
2008-10-21 09:40:00,18.55,18.7,18.5,18.55,609800.0,10.3078,10.3911,10.28,10.3078,609800.0
2008-10-21 09:50:00,18.55,18.56,18.47,18.49,629700.0,10.3078,10.3133,10.2633,10.2744,629700.0
2008-10-21 10:00:00,18.49,18.55,18.43,18.55,595600.0,10.2744,10.3078,10.2411,10.3078,595600.0
2008-10-21 10:10:00,18.54,18.65,18.49,18.58,518700.0,10.3022,10.3633,10.2744,10.3244,518700.0
2008-10-21 10:20:00,18.58,18.66,18.56,18.65,542200.0,10.3244,10.3689,10.3133,10.3633,542200.0
2008-10-21 10:30:00,18.65,18.65,18.58,18.62,368400.0,10.3633,10.3633,10.3244,10.3467,368400.0
2008-10-21 10:40:00,18.63,18.64,18.61,18.62,356500.0,10.3522,10.3578,10.3411,10.3467,356500.0
2008-10-21 10:50:00,18.63,18.63,18.55,18.59,295300.0,10.3522,10.3522,10.3078,10.33,295300.0
2008-10-21 11:00:00,18.58,18.68,18.57,18.64,352800.0,10.3244,10.38,10.3189,10.3578,352800.0
2008-10-21 11:10:00,18.63,18.7,18.63,18.67,413500.0,10.3522,10.3911,10.3522,10.3744,413500.0
2008-10-21 11:20:00,18.67,18.69,18.59,18.67,440000.0,10.3744,10.3856,10.33,10.3744,440000.0
2008-10-21 11:30:00,18.68,18.74,18.66,18.71,502200.0,10.38,10.4133,10.3689,10.3967,502200.0
2008-10-21 11:40:00,18.72,18.76,18.65,18.65,428200.0,10.4022,10.4245,10.3633,10.3633,428200.0
2008-10-21 11:50:00,18.65,18.66,18.5,18.54,560100.0,10.3633,10.3689,10.28,10.3022,560100.0
2008-10-21 12:00:00,18.54,18.57,18.46,18.5,465300.0,10.3022,10.3189,10.2578,10.28,465300.0
2008-10-21 12:10:00,18.5,18.56,18.41,18.45,375500.0,10.28,10.3133,10.23,10.2522,375500.0
2008-10-21 12:20:00,18.46,18.52,18.42,18.45,385000.0,10.2578,10.2911,10.2355,10.2522,385000.0
2008-10-21 12:30:00,18.44,18.51,18.43,18.51,307800.0,10.2466,10.2855,10.2411,10.2855,307800.0
2008-10-21 12:40:00,18.5,18.51,18.48,18.5,578800.0,10.28,10.2855,10.2689,10.28,578800.0
2008-10-21 12:50:00,18.5,18.51,18.43,18.43,399700.0,10.28,10.2855,10.2411,10.2411,399700.0
2008-10-21 13:00:00,18.43,18.54,18.4,18.51,436300.0,10.2411,10.3022,10.2244,10.2855,436300.0
2008-10-21 13:10:00,18.51,18.52,18.46,18.46,276500.0,10.2855,10.2911,10.2578,10.2578,276500.0
2008-10-21 13:20:00,18.46,18.54,18.46,18.49,380100.0,10.2578,10.3022,10.2578,10.2744,380100.0
2008-10-21 13:30:00,18.49,18.5,18.41,18.5,225100.0,10.2744,10.28,10.23,10.28,225100.0
2008-10-21 13:40:00,18.5,18.5,18.48,18.49,149100.0,10.28,10.28,10.2689,10.2744,149100.0
2008-10-21 13:50:00,18.49,18.51,18.42,18.47,233600.0,10.2744,10.2855,10.2355,10.2633,233600.0
2008-10-21 14:00:00,18.47,18.5,18.45,18.46,311000.0,10.2633,10.28,10.2522,10.2578,311000.0
2008-10-21 14:10:00,18.45,18.52,18.45,18.48,394500.0,10.2522,10.2911,10.2522,10.2689,394500.0
2008-10-21 14:20:00,18.48,18.58,18.47,18.58,521500.0,10.2689,10.3244,10.2633,10.3244,521500.0
2008-10-21 14:30:00,18.58,18.62,18.52,18.6,754500.0,10.3244,10.3467,10.2911,10.3355,754500.0
2008-10-21 14:40:00,18.6,18.77,18.6,18.7,967800.0,10.3355,10.43,10.3355,10.3911,967800.0
2008-10-21 14:50:00,18.7,18.73,18.64,18.68,833100.0,10.3911,10.4078,10.3578,10.38,833100.0
2008-10-21 15:00:00,18.69,18.87,18.68,18.81,619200.0,10.3856,10.4856,10.38,10.4522,619200.0
2008-10-21 15:10:00,18.82,18.9,18.8,18.84,636600.0,10.4578,10.5023,10.4467,10.4689,636600.0
2008-10-21 15:20:00,18.83,18.88,18.72,18.73,784500.0,10.4634,10.4911,10.4022,10.4078,784500.0
2008-10-21 15:30:00,18.72,18.72,18.54,18.61,910700.0,10.4022,10.4022,10.3022,10.3411,910700.0
2008-10-21 15:40:00,18.61,18.72,18.48,18.5,987900.0,10.3411,10.4022,10.2689,10.28,987900.0
2008-10-21 15:50:00,18.51,18.55,18.42,18.44,1148200.0,10.2855,10.3078,10.2355,10.2466,1148200.0
2008-10-22 09:30:00,18.23,18.45,17.94,17.94,571200.0,10.1299,10.2522,9.9688,9.9688,571200.0
2008-10-22 09:40:00,17.96,18.1,17.88,17.99,463500.0,9.9799,10.0577,9.9355,9.9966,463500.0
2008-10-22 09:50:00,18.0,18.03,17.8,17.84,625400.0,10.0021,10.0188,9.891,9.9132,625400.0
2008-10-22 10:00:00,17.83,17.92,17.72,17.89,570700.0,9.9077,9.9577,9.8466,9.941,570700.0
2008-10-22 10:10:00,17.89,18.01,17.88,17.96,415500.0,9.941,10.0077,9.9355,9.9799,415500.0
2008-10-22 10:20:00,17.97,18.06,17.71,17.87,481900.0,9.9855,10.0355,9.841,9.9299,481900.0
2008-10-22 10:30:00,17.87,18.08,17.86,18.0,400600.0,9.9299,10.0466,9.9243,10.0021,400600.0
2008-10-22 10:40:00,18.01,18.11,17.91,18.07,288800.0,10.0077,10.0633,9.9521,10.041,288800.0
2008-10-22 10:50:00,18.07,18.11,17.95,18.07,423600.0,10.041,10.0633,9.9744,10.041,423600.0
2008-10-22 11:00:00,18.07,18.08,17.9,17.95,221200.0,10.041,10.0466,9.9466,9.9744,221200.0
2008-10-22 11:10:00,17.95,17.98,17.88,17.94,252400.0,9.9744,9.991,9.9355,9.9688,252400.0
2008-10-22 11:20:00,17.94,17.95,17.85,17.93,227100.0,9.9688,9.9744,9.9188,9.9632,227100.0
2008-10-22 11:30:00,17.93,18.04,17.84,17.92,218200.0,9.9632,10.0244,9.9132,9.9577,218200.0
2008-10-22 11:40:00,17.92,18.03,17.89,18.0,245500.0,9.9577,10.0188,9.941,10.0021,245500.0
2008-10-22 11:50:00,17.99,18.01,17.91,17.95,156800.0,9.9966,10.0077,9.9521,9.9744,156800.0
2008-10-22 12:00:00,17.94,18.01,17.9,17.99,133500.0,9.9688,10.0077,9.9466,9.9966,133500.0
2008-10-22 12:10:00,17.99,18.02,17.93,18.01,154200.0,9.9966,10.0133,9.9632,10.0077,154200.0
2008-10-22 12:20:00,18.02,18.13,18.0,18.05,276800.0,10.0133,10.0744,10.0021,10.0299,276800.0
2008-10-22 12:30:00,18.05,18.08,17.99,18.06,222300.0,10.0299,10.0466,9.9966,10.0355,222300.0
2008-10-22 12:40:00,18.06,18.1,18.03,18.08,185700.0,10.0355,10.0577,10.0188,10.0466,185700.0
2008-10-22 12:50:00,18.08,18.12,18.05,18.08,253000.0,10.0466,10.0688,10.0299,10.0466,253000.0
2008-10-22 13:00:00,18.07,18.07,17.95,18.01,312200.0,10.041,10.041,9.9744,10.0077,312200.0
2008-10-22 13:10:00,18.01,18.02,17.9,18.0,213800.0,10.0077,10.0133,9.9466,10.0021,213800.0
2008-10-22 13:20:00,18.01,18.02,17.83,17.93,236400.0,10.0077,10.0133,9.9077,9.9632,236400.0
2008-10-22 13:30:00,17.93,17.97,17.85,17.91,308800.0,9.9632,9.9855,9.9188,9.9521,308800.0
2008-10-22 13:40:00,17.91,18.02,17.9,18.02,243100.0,9.9521,10.0133,9.9466,10.0133,243100.0
2008-10-22 13:50:00,18.01,18.05,17.94,18.03,282800.0,10.0077,10.0299,9.9688,10.0188,282800.0
2008-10-22 14:00:00,18.03,18.04,17.92,17.93,279000.0,10.0188,10.0244,9.9577,9.9632,279000.0
2008-10-22 14:10:00,17.93,18.02,17.9,18.0,173000.0,9.9632,10.0133,9.9466,10.0021,173000.0
2008-10-22 14:20:00,18.0,18.1,17.98,18.08,391300.0,10.0021,10.0577,9.991,10.0466,391300.0
2008-10-22 14:30:00,18.08,18.08,17.93,17.94,457000.0,10.0466,10.0466,9.9632,9.9688,457000.0
2008-10-22 14:40:00,17.93,17.96,17.8,17.83,566200.0,9.9632,9.9799,9.891,9.9077,566200.0
2008-10-22 14:50:00,17.83,17.89,17.79,17.84,750700.0,9.9077,9.941,9.8855,9.9132,750700.0
2008-10-22 15:00:00,17.84,17.86,17.75,17.78,422800.0,9.9132,9.9243,9.8632,9.8799,422800.0
2008-10-22 15:10:00,17.78,17.79,17.65,17.69,531000.0,9.8799,9.8855,9.8077,9.8299,531000.0
2008-10-22 15:20:00,17.7,17.86,17.69,17.73,621700.0,9.8354,9.9243,9.8299,9.8521,621700.0
2008-10-22 15:30:00,17.74,17.74,17.5,17.52,614200.0,9.8577,9.8577,9.7243,9.7354,614200.0
2008-10-22 15:40:00,17.52,17.57,17.32,17.48,1605100.0,9.7354,9.7632,9.6243,9.7132,1605100.0
2008-10-22 15:50:00,17.48,17.71,17.34,17.63,2286500.0,9.7132,9.841,9.6354,9.7965,2286500.0
2008-10-23 09:30:00,18.0,18.3,17.82,18.15,1106000.0,10.0021,10.1688,9.9021,10.0855,1106000.0
2008-10-23 09:40:00,18.14,18.27,17.8,17.8,757000.0,10.0799,10.1522,9.891,9.891,757000.0
2008-10-23 09:50:00,17.8,17.91,17.7,17.91,389000.0,9.891,9.9521,9.8354,9.9521,389000.0
2008-10-23 10:00:00,17.9,17.98,17.77,17.85,566500.0,9.9466,9.991,9.8743,9.9188,566500.0
2008-10-23 10:10:00,17.86,17.99,17.82,17.87,407800.0,9.9243,9.9966,9.9021,9.9299,407800.0
2008-10-23 10:20:00,17.87,18.05,17.81,17.89,480600.0,9.9299,10.0299,9.8966,9.941,480600.0
2008-10-23 10:30:00,17.89,18.05,17.85,17.96,543000.0,9.941,10.0299,9.9188,9.9799,543000.0
2008-10-23 10:40:00,17.95,18.21,17.94,18.08,697600.0,9.9744,10.1188,9.9688,10.0466,697600.0
2008-10-23 10:50:00,18.08,18.21,18.05,18.19,696900.0,10.0466,10.1188,10.0299,10.1077,696900.0
2008-10-23 11:00:00,18.19,18.28,18.13,18.16,662500.0,10.1077,10.1577,10.0744,10.0911,662500.0
2008-10-23 11:10:00,18.15,18.3,18.15,18.3,378800.0,10.0855,10.1688,10.0855,10.1688,378800.0
2008-10-23 11:20:00,18.3,18.34,18.22,18.27,421100.0,10.1688,10.1911,10.1244,10.1522,421100.0
2008-10-23 11:30:00,18.26,18.33,18.2,18.26,327800.0,10.1466,10.1855,10.1133,10.1466,327800.0
2008-10-23 11:40:00,18.26,18.34,18.25,18.3,459200.0,10.1466,10.1911,10.1411,10.1688,459200.0
2008-10-23 11:50:00,18.3,18.36,18.27,18.32,466900.0,10.1688,10.2022,10.1522,10.18,466900.0
2008-10-23 12:00:00,18.31,18.31,18.15,18.15,242900.0,10.1744,10.1744,10.0855,10.0855,242900.0
2008-10-23 12:10:00,18.15,18.17,17.93,17.95,265900.0,10.0855,10.0966,9.9632,9.9744,265900.0
2008-10-23 12:20:00,17.94,18.0,17.86,17.94,488700.0,9.9688,10.0021,9.9243,9.9688,488700.0
2008-10-23 12:30:00,17.94,18.01,17.87,17.94,802600.0,9.9688,10.0077,9.9299,9.9688,802600.0
2008-10-23 12:40:00,17.93,18.0,17.89,17.92,599300.0,9.9632,10.0021,9.941,9.9577,599300.0
2008-10-23 12:50:00,17.93,18.0,17.77,17.84,485700.0,9.9632,10.0021,9.8743,9.9132,485700.0
2008-10-23 13:00:00,17.84,18.0,17.78,17.96,549200.0,9.9132,10.0021,9.8799,9.9799,549200.0
2008-10-23 13:10:00,17.94,18.0,17.9,17.96,512300.0,9.9688,10.0021,9.9466,9.9799,512300.0
2008-10-23 13:20:00,17.96,18.04,17.91,17.93,598600.0,9.9799,10.0244,9.9521,9.9632,598600.0
2008-10-23 13:30:00,17.9,17.99,17.81,17.82,541500.0,9.9466,9.9966,9.8966,9.9021,541500.0
2008-10-23 13:40:00,17.85,18.0,17.82,17.95,440700.0,9.9188,10.0021,9.9021,9.9744,440700.0
2008-10-23 13:50:00,17.96,17.97,17.84,17.84,795900.0,9.9799,9.9855,9.9132,9.9132,795900.0
2008-10-23 14:00:00,17.85,17.87,17.7,17.77,510600.0,9.9188,9.9299,9.8354,9.8743,510600.0
2008-10-23 14:10:00,17.77,17.83,17.64,17.67,394400.0,9.8743,9.9077,9.8021,9.8188,394400.0
2008-10-23 14:20:00,17.65,17.77,17.51,17.75,483200.0,9.8077,9.8743,9.7299,9.8632,483200.0
2008-10-23 14:30:00,17.75,17.94,17.72,17.94,597100.0,9.8632,9.9688,9.8466,9.9688,597100.0
2008-10-23 14:40:00,17.95,17.95,17.62,17.63,405900.0,9.9744,9.9744,9.791,9.7965,405900.0
2008-10-23 14:50:00,17.63,17.8,17.52,17.75,388000.0,9.7965,9.891,9.7354,9.8632,388000.0
2008-10-23 15:00:00,17.77,18.01,17.64,17.99,551800.0,9.8743,10.0077,9.8021,9.9966,551800.0
2008-10-23 15:10:00,17.99,18.11,17.8,17.86,988800.0,9.9966,10.0633,9.891,9.9243,988800.0
2008-10-23 15:20:00,17.86,18.01,17.81,17.87,741900.0,9.9243,10.0077,9.8966,9.9299,741900.0
2008-10-23 15:30:00,17.87,17.88,17.63,17.63,704000.0,9.9299,9.9355,9.7965,9.7965,704000.0
2008-10-23 15:40:00,17.63,18.35,17.58,18.34,1180300.0,9.7965,10.1966,9.7688,10.1911,1180300.0
2008-10-23 15:50:00,18.34,18.35,17.99,18.06,1609800.0,10.1911,10.1966,9.9966,10.0355,1609800.0
2008-10-24 09:30:00,17.42,17.75,17.11,17.3,795000.0,9.6799,9.8632,9.5076,9.6132,795000.0
2008-10-24 09:40:00,17.29,17.36,17.11,17.28,580100.0,9.6076,9.6465,9.5076,9.6021,580100.0
2008-10-24 09:50:00,17.28,17.44,17.22,17.34,691700.0,9.6021,9.691,9.5687,9.6354,691700.0
2008-10-24 10:00:00,17.35,17.44,17.2,17.24,540100.0,9.641,9.691,9.5576,9.5798,540100.0
2008-10-24 10:10:00,17.23,17.44,17.1,17.44,607300.0,9.5743,9.691,9.502,9.691,607300.0
2008-10-24 10:20:00,17.44,17.48,17.24,17.33,462500.0,9.691,9.7132,9.5798,9.6298,462500.0
2008-10-24 10:30:00,17.32,17.45,17.21,17.37,375100.0,9.6243,9.6965,9.5632,9.6521,375100.0
2008-10-24 10:40:00,17.38,17.67,17.32,17.56,396900.0,9.6576,9.8188,9.6243,9.7576,396900.0
2008-10-24 10:50:00,17.55,17.73,17.5,17.61,287200.0,9.7521,9.8521,9.7243,9.7854,287200.0
2008-10-24 11:00:00,17.62,17.71,17.54,17.58,280600.0,9.791,9.841,9.7465,9.7688,280600.0
2008-10-24 11:10:00,17.58,17.61,17.5,17.58,311700.0,9.7688,9.7854,9.7243,9.7688,311700.0
2008-10-24 11:20:00,17.59,17.78,17.57,17.63,297300.0,9.7743,9.8799,9.7632,9.7965,297300.0
2008-10-24 11:30:00,17.63,17.8,17.51,17.8,275100.0,9.7965,9.891,9.7299,9.891,275100.0
2008-10-24 11:40:00,17.8,17.81,17.67,17.78,277700.0,9.891,9.8966,9.8188,9.8799,277700.0
2008-10-24 11:50:00,17.78,17.79,17.69,17.71,201100.0,9.8799,9.8855,9.8299,9.841,201100.0
2008-10-24 12:00:00,17.7,17.79,17.6,17.76,221500.0,9.8354,9.8855,9.7799,9.8688,221500.0
2008-10-24 12:10:00,17.76,17.8,17.67,17.7,169600.0,9.8688,9.891,9.8188,9.8354,169600.0
2008-10-24 12:20:00,17.7,17.75,17.51,17.51,183800.0,9.8354,9.8632,9.7299,9.7299,183800.0
2008-10-24 12:30:00,17.52,17.59,17.5,17.54,179500.0,9.7354,9.7743,9.7243,9.7465,179500.0
2008-10-24 12:40:00,17.53,17.65,17.5,17.61,242800.0,9.741,9.8077,9.7243,9.7854,242800.0
2008-10-24 12:50:00,17.62,17.76,17.59,17.66,203600.0,9.791,9.8688,9.7743,9.8132,203600.0
2008-10-24 13:00:00,17.66,17.75,17.66,17.72,151200.0,9.8132,9.8632,9.8132,9.8466,151200.0
2008-10-24 13:10:00,17.72,17.91,17.69,17.88,265600.0,9.8466,9.9521,9.8299,9.9355,265600.0
2008-10-24 13:20:00,17.87,17.91,17.75,17.76,184200.0,9.9299,9.9521,9.8632,9.8688,184200.0
2008-10-24 13:30:00,17.76,17.76,17.6,17.63,244600.0,9.8688,9.8688,9.7799,9.7965,244600.0
2008-10-24 13:40:00,17.62,17.68,17.49,17.56,303300.0,9.791,9.8243,9.7187,9.7576,303300.0
2008-10-24 13:50:00,17.56,17.65,17.47,17.48,334100.0,9.7576,9.8077,9.7076,9.7132,334100.0
2008-10-24 14:00:00,17.47,17.58,17.4,17.55,269900.0,9.7076,9.7688,9.6687,9.7521,269900.0
2008-10-24 14:10:00,17.56,17.69,17.54,17.68,272600.0,9.7576,9.8299,9.7465,9.8243,272600.0
2008-10-24 14:20:00,17.67,17.69,17.5,17.56,248600.0,9.8188,9.8299,9.7243,9.7576,248600.0
2008-10-24 14:30:00,17.57,17.76,17.57,17.71,329400.0,9.7632,9.8688,9.7632,9.841,329400.0
2008-10-24 14:40:00,17.7,17.85,17.54,17.54,354400.0,9.8354,9.9188,9.7465,9.7465,354400.0
2008-10-24 14:50:00,17.54,17.97,17.53,17.9,339800.0,9.7465,9.9855,9.741,9.9466,339800.0
2008-10-24 15:00:00,17.91,18.2,17.84,17.86,461600.0,9.9521,10.1133,9.9132,9.9243,461600.0
2008-10-24 15:10:00,17.86,18.06,17.75,17.77,392900.0,9.9243,10.0355,9.8632,9.8743,392900.0
2008-10-24 15:20:00,17.76,17.92,17.72,17.79,639300.0,9.8688,9.9577,9.8466,9.8855,639300.0
2008-10-24 15:30:00,17.78,17.84,17.65,17.7,568100.0,9.8799,9.9132,9.8077,9.8354,568100.0
2008-10-24 15:40:00,17.7,18.05,17.7,18.0,654100.0,9.8354,10.0299,9.8354,10.0021,654100.0
2008-10-24 15:50:00,18.0,18.05,17.55,17.61,1063100.0,10.0021,10.0299,9.7521,9.7854,1063100.0
2008-10-27 09:30:00,17.45,17.75,17.19,17.3,592000.0,9.6965,9.8632,9.552,9.6132,592000.0
2008-10-27 09:40:00,17.3,17.44,17.15,17.24,478000.0,9.6132,9.691,9.5298,9.5798,478000.0
2008-10-27 09:50:00,17.24,17.42,17.24,17.37,633300.0,9.5798,9.6799,9.5798,9.6521,633300.0
2008-10-27 10:00:00,17.37,17.66,17.37,17.63,593200.0,9.6521,9.8132,9.6521,9.7965,593200.0
2008-10-27 10:10:00,17.64,17.66,17.52,17.54,294800.0,9.8021,9.8132,9.7354,9.7465,294800.0
2008-10-27 10:20:00,17.54,17.76,17.53,17.73,442900.0,9.7465,9.8688,9.741,9.8521,442900.0
2008-10-27 10:30:00,17.72,17.76,17.54,17.65,297900.0,9.8466,9.8688,9.7465,9.8077,297900.0
2008-10-27 10:40:00,17.65,17.76,17.61,17.72,319300.0,9.8077,9.8688,9.7854,9.8466,319300.0
2008-10-27 10:50:00,17.71,17.9,17.69,17.88,335700.0,9.841,9.9466,9.8299,9.9355,335700.0
2008-10-27 11:00:00,17.87,18.1,17.87,18.07,424300.0,9.9299,10.0577,9.9299,10.041,424300.0
2008-10-27 11:10:00,18.06,18.08,17.9,17.91,382500.0,10.0355,10.0466,9.9466,9.9521,382500.0
2008-10-27 11:20:00,17.91,17.93,17.73,17.77,254500.0,9.9521,9.9632,9.8521,9.8743,254500.0
2008-10-27 11:30:00,17.78,17.8,17.69,17.76,466000.0,9.8799,9.891,9.8299,9.8688,466000.0
2008-10-27 11:40:00,17.75,17.86,17.7,17.81,258400.0,9.8632,9.9243,9.8354,9.8966,258400.0
2008-10-27 11:50:00,17.81,17.9,17.75,17.85,311700.0,9.8966,9.9466,9.8632,9.9188,311700.0
2008-10-27 12:00:00,17.85,18.13,17.85,18.12,460500.0,9.9188,10.0744,9.9188,10.0688,460500.0
2008-10-27 12:10:00,18.12,18.22,18.05,18.09,413700.0,10.0688,10.1244,10.0299,10.0522,413700.0
2008-10-27 12:20:00,18.09,18.13,17.95,17.96,551100.0,10.0522,10.0744,9.9744,9.9799,551100.0
2008-10-27 12:30:00,17.95,18.11,17.94,18.05,261400.0,9.9744,10.0633,9.9688,10.0299,261400.0
2008-10-27 12:40:00,18.06,18.16,17.96,17.99,273800.0,10.0355,10.0911,9.9799,9.9966,273800.0
2008-10-27 12:50:00,17.99,18.06,17.95,18.05,317700.0,9.9966,10.0355,9.9744,10.0299,317700.0
2008-10-27 13:00:00,18.04,18.13,17.98,18.07,585500.0,10.0244,10.0744,9.991,10.041,585500.0
2008-10-27 13:10:00,18.06,18.23,18.06,18.23,352000.0,10.0355,10.1299,10.0355,10.1299,352000.0
2008-10-27 13:20:00,18.23,18.29,18.18,18.24,536500.0,10.1299,10.1633,10.1022,10.1355,536500.0
2008-10-27 13:30:00,18.25,18.4,18.24,18.39,514900.0,10.1411,10.2244,10.1355,10.2189,514900.0
2008-10-27 13:40:00,18.39,18.49,18.36,18.42,456800.0,10.2189,10.2744,10.2022,10.2355,456800.0
2008-10-27 13:50:00,18.41,18.45,18.34,18.44,636600.0,10.23,10.2522,10.1911,10.2466,636600.0
2008-10-27 14:00:00,18.45,18.54,18.41,18.54,1028500.0,10.2522,10.3022,10.23,10.3022,1028500.0
2008-10-27 14:10:00,18.54,18.57,18.5,18.55,1073900.0,10.3022,10.3189,10.28,10.3078,1073900.0
2008-10-27 14:20:00,18.56,18.63,18.55,18.58,574000.0,10.3133,10.3522,10.3078,10.3244,574000.0
2008-10-27 14:30:00,18.58,18.62,18.53,18.56,832500.0,10.3244,10.3467,10.2967,10.3133,832500.0
2008-10-27 14:40:00,18.56,18.59,18.45,18.45,598800.0,10.3133,10.33,10.2522,10.2522,598800.0
2008-10-27 14:50:00,18.45,18.48,18.31,18.33,585600.0,10.2522,10.2689,10.1744,10.1855,585600.0
2008-10-27 15:00:00,18.34,18.44,18.32,18.43,609100.0,10.1911,10.2466,10.18,10.2411,609100.0
2008-10-27 15:10:00,18.43,18.59,18.43,18.55,928000.0,10.2411,10.33,10.2411,10.3078,928000.0
2008-10-27 15:20:00,18.55,18.69,18.5,18.69,1244900.0,10.3078,10.3856,10.28,10.3856,1244900.0
2008-10-27 15:30:00,18.68,18.85,18.68,18.8,1792800.0,10.38,10.4745,10.38,10.4467,1792800.0
2008-10-27 15:40:00,18.8,18.87,18.75,18.84,1416500.0,10.4467,10.4856,10.4189,10.4689,1416500.0
2008-10-27 15:50:00,18.84,18.86,18.52,18.53,2932600.0,10.4689,10.48,10.2911,10.2967,2932600.0
2008-10-28 09:30:00,18.8,18.83,18.66,18.7,621500.0,10.4467,10.4634,10.3689,10.3911,621500.0
2008-10-28 09:40:00,18.7,19.0,18.65,18.96,630500.0,10.3911,10.5578,10.3633,10.5356,630500.0
2008-10-28 09:50:00,18.96,19.24,18.93,19.13,623900.0,10.5356,10.6912,10.5189,10.6301,623900.0
2008-10-28 10:00:00,19.13,19.13,18.73,18.86,691400.0,10.6301,10.6301,10.4078,10.48,691400.0
2008-10-28 10:10:00,18.86,18.95,18.78,18.95,647300.0,10.48,10.53,10.4356,10.53,647300.0
2008-10-28 10:20:00,18.95,18.98,18.8,18.82,669400.0,10.53,10.5467,10.4467,10.4578,669400.0
2008-10-28 10:30:00,18.82,18.99,18.77,18.78,452100.0,10.4578,10.5523,10.43,10.4356,452100.0
2008-10-28 10:40:00,18.78,18.83,18.73,18.75,450900.0,10.4356,10.4634,10.4078,10.4189,450900.0
2008-10-28 10:50:00,18.75,18.78,18.56,18.63,530200.0,10.4189,10.4356,10.3133,10.3522,530200.0
2008-10-28 11:00:00,18.63,18.69,18.52,18.54,832400.0,10.3522,10.3856,10.2911,10.3022,832400.0
2008-10-28 11:10:00,18.54,18.69,18.46,18.68,452000.0,10.3022,10.3856,10.2578,10.38,452000.0
2008-10-28 11:20:00,18.67,18.72,18.57,18.69,341900.0,10.3744,10.4022,10.3189,10.3856,341900.0
2008-10-28 11:30:00,18.69,18.84,18.68,18.83,348800.0,10.3856,10.4689,10.38,10.4634,348800.0
2008-10-28 11:40:00,18.83,18.9,18.75,18.79,316500.0,10.4634,10.5023,10.4189,10.4411,316500.0
2008-10-28 11:50:00,18.79,18.85,18.74,18.84,254900.0,10.4411,10.4745,10.4133,10.4689,254900.0
2008-10-28 12:00:00,18.84,18.85,18.77,18.83,414500.0,10.4689,10.4745,10.43,10.4634,414500.0
2008-10-28 12:10:00,18.83,18.87,18.8,18.85,338700.0,10.4634,10.4856,10.4467,10.4745,338700.0
2008-10-28 12:20:00,18.85,18.87,18.81,18.85,178800.0,10.4745,10.4856,10.4522,10.4745,178800.0
2008-10-28 12:30:00,18.86,18.89,18.79,18.8,327900.0,10.48,10.4967,10.4411,10.4467,327900.0
2008-10-28 12:40:00,18.8,18.94,18.77,18.93,245500.0,10.4467,10.5245,10.43,10.5189,245500.0
2008-10-28 12:50:00,18.93,19.01,18.86,18.95,291200.0,10.5189,10.5634,10.48,10.53,291200.0
2008-10-28 13:00:00,18.95,19.11,18.93,19.08,317900.0,10.53,10.6189,10.5189,10.6023,317900.0
2008-10-28 13:10:00,19.08,19.2,19.06,19.19,323900.0,10.6023,10.669,10.5912,10.6634,323900.0
2008-10-28 13:20:00,19.19,19.21,19.11,19.18,244000.0,10.6634,10.6745,10.6189,10.6578,244000.0
2008-10-28 13:30:00,19.18,19.21,19.08,19.08,274000.0,10.6578,10.6745,10.6023,10.6023,274000.0
2008-10-28 13:40:00,19.08,19.13,19.05,19.09,197100.0,10.6023,10.6301,10.5856,10.6078,197100.0
2008-10-28 13:50:00,19.08,19.08,18.95,19.0,230800.0,10.6023,10.6023,10.53,10.5578,230800.0
2008-10-28 14:00:00,18.99,19.02,18.97,19.01,171600.0,10.5523,10.5689,10.5411,10.5634,171600.0
2008-10-28 14:10:00,19.02,19.14,19.01,19.12,294200.0,10.5689,10.6356,10.5634,10.6245,294200.0
2008-10-28 14:20:00,19.13,19.25,19.1,19.23,346800.0,10.6301,10.6967,10.6134,10.6856,346800.0
2008-10-28 14:30:00,19.22,19.3,19.21,19.24,509400.0,10.6801,10.7245,10.6745,10.6912,509400.0
2008-10-28 14:40:00,19.24,19.5,19.24,19.45,432800.0,10.6912,10.8357,10.6912,10.8079,432800.0
2008-10-28 14:50:00,19.45,19.61,19.4,19.48,662900.0,10.8079,10.8968,10.7801,10.8245,662900.0
2008-10-28 15:00:00,19.48,19.55,19.35,19.37,634900.0,10.8245,10.8634,10.7523,10.7634,634900.0
2008-10-28 15:10:00,19.37,19.49,19.36,19.49,561900.0,10.7634,10.8301,10.7579,10.8301,561900.0
2008-10-28 15:20:00,19.49,19.82,19.49,19.76,786300.0,10.8301,11.0135,10.8301,10.9801,786300.0
2008-10-28 15:30:00,19.76,19.86,19.54,19.73,924700.0,10.9801,11.0357,10.8579,10.9635,924700.0
2008-10-28 15:40:00,19.73,19.89,19.69,19.88,868000.0,10.9635,11.0524,10.9412,11.0468,868000.0
2008-10-28 15:50:00,19.88,20.38,19.83,20.32,1941400.0,11.0468,11.3246,11.019,11.2913,1941400.0
2008-10-29 09:30:00,20.23,20.57,20.2,20.35,661300.0,11.2413,11.4302,11.2246,11.308,661300.0
2008-10-29 09:40:00,20.35,20.43,20.28,20.38,524200.0,11.308,11.3524,11.2691,11.3246,524200.0
2008-10-29 09:50:00,20.37,20.44,20.28,20.37,534700.0,11.3191,11.358,11.2691,11.3191,534700.0
2008-10-29 10:00:00,20.32,20.44,20.26,20.43,370900.0,11.2913,11.358,11.258,11.3524,370900.0
2008-10-29 10:10:00,20.43,20.51,20.36,20.48,462000.0,11.3524,11.3969,11.3135,11.3802,462000.0
2008-10-29 10:20:00,20.48,20.69,20.48,20.62,351600.0,11.3802,11.4969,11.3802,11.458,351600.0
2008-10-29 10:30:00,20.62,20.67,20.5,20.55,346700.0,11.458,11.4858,11.3913,11.4191,346700.0
2008-10-29 10:40:00,20.54,20.61,20.5,20.52,367700.0,11.4136,11.4525,11.3913,11.4024,367700.0
2008-10-29 10:50:00,20.52,20.55,20.3,20.37,549300.0,11.4024,11.4191,11.2802,11.3191,549300.0
2008-10-29 11:00:00,20.37,20.37,20.3,20.3,366700.0,11.3191,11.3191,11.2802,11.2802,366700.0
2008-10-29 11:10:00,20.3,20.47,20.26,20.47,379100.0,11.2802,11.3747,11.258,11.3747,379100.0
2008-10-29 11:20:00,20.47,20.5,20.35,20.38,169700.0,11.3747,11.3913,11.308,11.3246,169700.0
2008-10-29 11:30:00,20.38,20.41,20.27,20.3,237700.0,11.3246,11.3413,11.2635,11.2802,237700.0
2008-10-29 11:40:00,20.29,20.29,20.12,20.13,462100.0,11.2746,11.2746,11.1802,11.1857,462100.0
2008-10-29 11:50:00,20.14,20.15,20.06,20.1,457400.0,11.1913,11.1968,11.1468,11.1691,457400.0
2008-10-29 12:00:00,20.11,20.2,20.1,20.2,241700.0,11.1746,11.2246,11.1691,11.2246,241700.0
2008-10-29 12:10:00,20.19,20.2,20.15,20.16,167200.0,11.2191,11.2246,11.1968,11.2024,167200.0
2008-10-29 12:20:00,20.16,20.25,20.16,20.25,152900.0,11.2024,11.2524,11.2024,11.2524,152900.0
2008-10-29 12:30:00,20.24,20.35,20.24,20.33,298300.0,11.2469,11.308,11.2469,11.2969,298300.0
2008-10-29 12:40:00,20.32,20.33,20.2,20.25,261600.0,11.2913,11.2969,11.2246,11.2524,261600.0
2008-10-29 12:50:00,20.25,20.25,20.16,20.19,190200.0,11.2524,11.2524,11.2024,11.2191,190200.0
2008-10-29 13:00:00,20.2,20.25,20.17,20.21,243600.0,11.2246,11.2524,11.208,11.2302,243600.0
2008-10-29 13:10:00,20.21,20.27,20.19,20.26,158600.0,11.2302,11.2635,11.2191,11.258,158600.0
2008-10-29 13:20:00,20.26,20.36,20.24,20.27,241300.0,11.258,11.3135,11.2469,11.2635,241300.0
2008-10-29 13:30:00,20.27,20.45,20.27,20.42,447500.0,11.2635,11.3635,11.2635,11.3469,447500.0
2008-10-29 13:40:00,20.42,20.43,20.38,20.39,219600.0,11.3469,11.3524,11.3246,11.3302,219600.0
2008-10-29 13:50:00,20.39,20.41,20.34,20.34,244100.0,11.3302,11.3413,11.3024,11.3024,244100.0
2008-10-29 14:00:00,20.34,20.38,20.29,20.34,329300.0,11.3024,11.3246,11.2746,11.3024,329300.0
2008-10-29 14:10:00,20.33,20.48,20.19,20.42,379700.0,11.2969,11.3802,11.2191,11.3469,379700.0
2008-10-29 14:20:00,20.42,20.45,20.1,20.32,484300.0,11.3469,11.3635,11.1691,11.2913,484300.0
2008-10-29 14:30:00,20.32,20.33,20.09,20.18,378600.0,11.2913,11.2969,11.1635,11.2135,378600.0
2008-10-29 14:40:00,20.19,20.32,20.17,20.29,356200.0,11.2191,11.2913,11.208,11.2746,356200.0
2008-10-29 14:50:00,20.29,20.37,20.19,20.3,362600.0,11.2746,11.3191,11.2191,11.2802,362600.0
2008-10-29 15:00:00,20.3,20.34,20.22,20.26,304800.0,11.2802,11.3024,11.2357,11.258,304800.0
2008-10-29 15:10:00,20.25,20.55,20.22,20.55,540400.0,11.2524,11.4191,11.2357,11.4191,540400.0
2008-10-29 15:20:00,20.56,20.75,20.55,20.57,741300.0,11.4247,11.5302,11.4191,11.4302,741300.0
2008-10-29 15:30:00,20.57,20.66,20.41,20.43,695500.0,11.4302,11.4802,11.3413,11.3524,695500.0
2008-10-29 15:40:00,20.43,20.67,20.42,20.62,898300.0,11.3524,11.4858,11.3469,11.458,898300.0
2008-10-29 15:50:00,20.62,20.67,19.74,19.79,2035000.0,11.458,11.4858,10.969,10.9968,2035000.0
2008-10-30 09:30:00,20.27,20.61,20.09,20.35,570500.0,11.2635,11.4525,11.1635,11.308,570500.0
2008-10-30 09:40:00,20.37,20.79,20.29,20.67,489900.0,11.3191,11.5525,11.2746,11.4858,489900.0
2008-10-30 09:50:00,20.66,20.66,20.49,20.55,301800.0,11.4802,11.4802,11.3858,11.4191,301800.0
2008-10-30 10:00:00,20.57,20.74,20.53,20.7,401500.0,11.4302,11.5247,11.408,11.5025,401500.0
2008-10-30 10:10:00,20.7,20.77,20.51,20.55,323700.0,11.5025,11.5414,11.3969,11.4191,323700.0
2008-10-30 10:20:00,20.5,20.61,20.38,20.38,233800.0,11.3913,11.4525,11.3246,11.3246,233800.0
2008-10-30 10:30:00,20.38,20.43,20.31,20.35,285200.0,11.3246,11.3524,11.2858,11.308,285200.0
2008-10-30 10:40:00,20.36,20.43,20.22,20.41,395900.0,11.3135,11.3524,11.2357,11.3413,395900.0
2008-10-30 10:50:00,20.41,20.44,20.34,20.36,199100.0,11.3413,11.358,11.3024,11.3135,199100.0
2008-10-30 11:00:00,20.37,20.43,20.36,20.4,239000.0,11.3191,11.3524,11.3135,11.3358,239000.0
2008-10-30 11:10:00,20.4,20.42,20.26,20.31,308000.0,11.3358,11.3469,11.258,11.2858,308000.0
2008-10-30 11:20:00,20.31,20.41,20.24,20.39,287600.0,11.2858,11.3413,11.2469,11.3302,287600.0
2008-10-30 11:30:00,20.39,20.44,20.15,20.17,451200.0,11.3302,11.358,11.1968,11.208,451200.0
2008-10-30 11:40:00,20.18,20.18,19.94,20.01,322900.0,11.2135,11.2135,11.0802,11.119,322900.0
2008-10-30 11:50:00,20.01,20.1,19.93,20.06,226200.0,11.119,11.1691,11.0746,11.1468,226200.0
2008-10-30 12:00:00,20.06,20.24,20.05,20.22,310200.0,11.1468,11.2469,11.1413,11.2357,310200.0
2008-10-30 12:10:00,20.21,20.24,20.07,20.14,284800.0,11.2302,11.2469,11.1524,11.1913,284800.0
2008-10-30 12:20:00,20.14,20.24,20.13,20.24,332400.0,11.1913,11.2469,11.1857,11.2469,332400.0
2008-10-30 12:30:00,20.24,20.39,20.23,20.27,372600.0,11.2469,11.3302,11.2413,11.2635,372600.0
2008-10-30 12:40:00,20.27,20.29,20.22,20.26,326200.0,11.2635,11.2746,11.2357,11.258,326200.0
2008-10-30 12:50:00,20.26,20.26,20.07,20.08,272000.0,11.258,11.258,11.1524,11.1579,272000.0
2008-10-30 13:00:00,20.09,20.15,20.05,20.11,306100.0,11.1635,11.1968,11.1413,11.1746,306100.0
2008-10-30 13:10:00,20.12,20.18,19.94,20.14,636800.0,11.1802,11.2135,11.0802,11.1913,636800.0
2008-10-30 13:20:00,20.15,20.16,19.95,19.95,282400.0,11.1968,11.2024,11.0857,11.0857,282400.0
2008-10-30 13:30:00,19.96,20.04,19.92,20.02,315400.0,11.0913,11.1357,11.069,11.1246,315400.0
2008-10-30 13:40:00,20.02,20.08,19.91,20.01,211700.0,11.1246,11.1579,11.0635,11.119,211700.0
2008-10-30 13:50:00,20.01,20.15,20.0,20.11,208300.0,11.119,11.1968,11.1135,11.1746,208300.0
2008-10-30 14:00:00,20.12,20.16,20.08,20.12,374400.0,11.1802,11.2024,11.1579,11.1802,374400.0
2008-10-30 14:10:00,20.12,20.18,20.1,20.11,257500.0,11.1802,11.2135,11.1691,11.1746,257500.0
2008-10-30 14:20:00,20.11,20.22,20.09,20.12,430900.0,11.1746,11.2357,11.1635,11.1802,430900.0
2008-10-30 14:30:00,20.13,20.23,20.07,20.19,411500.0,11.1857,11.2413,11.1524,11.2191,411500.0
2008-10-30 14:40:00,20.2,20.25,20.08,20.2,319200.0,11.2246,11.2524,11.1579,11.2246,319200.0
2008-10-30 14:50:00,20.2,20.2,20.04,20.13,287300.0,11.2246,11.2246,11.1357,11.1857,287300.0
2008-10-30 15:00:00,20.13,20.41,20.11,20.39,688700.0,11.1857,11.3413,11.1746,11.3302,688700.0
2008-10-30 15:10:00,20.39,20.4,20.08,20.12,954500.0,11.3302,11.3358,11.1579,11.1802,954500.0
2008-10-30 15:20:00,20.12,20.31,20.0,20.26,654500.0,11.1802,11.2858,11.1135,11.258,654500.0
2008-10-30 15:30:00,20.27,20.3,20.04,20.22,561100.0,11.2635,11.2802,11.1357,11.2357,561100.0
2008-10-30 15:40:00,20.22,20.34,20.08,20.3,1121300.0,11.2357,11.3024,11.1579,11.2802,1121300.0
2008-10-30 15:50:00,20.29,20.81,20.2,20.56,1922500.0,11.2746,11.5636,11.2246,11.4247,1922500.0
2008-10-31 09:30:00,20.68,20.94,20.65,20.83,582900.0,11.4914,11.6358,11.4747,11.5747,582900.0
2008-10-31 09:40:00,20.84,20.93,20.67,20.83,620400.0,11.5803,11.6303,11.4858,11.5747,620400.0
2008-10-31 09:50:00,20.82,20.94,20.71,20.81,334000.0,11.5691,11.6358,11.508,11.5636,334000.0
2008-10-31 10:00:00,20.82,21.04,20.75,21.03,446500.0,11.5691,11.6914,11.5302,11.6858,446500.0
2008-10-31 10:10:00,21.03,21.2,20.95,21.1,562100.0,11.6858,11.7803,11.6414,11.7247,562100.0
2008-10-31 10:20:00,21.1,21.2,20.94,21.07,469800.0,11.7247,11.7803,11.6358,11.7081,469800.0
2008-10-31 10:30:00,21.06,21.11,20.95,21.0,354800.0,11.7025,11.7303,11.6414,11.6692,354800.0
2008-10-31 10:40:00,21.0,21.03,20.9,20.95,304800.0,11.6692,11.6858,11.6136,11.6414,304800.0
2008-10-31 10:50:00,20.95,21.0,20.91,21.0,269500.0,11.6414,11.6692,11.6192,11.6692,269500.0
2008-10-31 11:00:00,21.0,21.04,20.95,21.03,258000.0,11.6692,11.6914,11.6414,11.6858,258000.0
2008-10-31 11:10:00,21.02,21.22,21.0,21.2,318300.0,11.6803,11.7914,11.6692,11.7803,318300.0
2008-10-31 11:20:00,21.2,21.25,21.15,21.21,278300.0,11.7803,11.8081,11.7525,11.7859,278300.0
2008-10-31 11:30:00,21.21,21.25,21.09,21.09,283700.0,11.7859,11.8081,11.7192,11.7192,283700.0
2008-10-31 11:40:00,21.1,21.12,20.95,20.98,398400.0,11.7247,11.7358,11.6414,11.6581,398400.0
2008-10-31 11:50:00,20.99,20.99,20.87,20.88,310000.0,11.6636,11.6636,11.5969,11.6025,310000.0
2008-10-31 12:00:00,20.88,20.9,20.81,20.86,188100.0,11.6025,11.6136,11.5636,11.5914,188100.0
2008-10-31 12:10:00,20.85,20.9,20.77,20.87,173500.0,11.5858,11.6136,11.5414,11.5969,173500.0
2008-10-31 12:20:00,20.87,20.88,20.78,20.8,289800.0,11.5969,11.6025,11.5469,11.558,289800.0
2008-10-31 12:30:00,20.81,20.87,20.74,20.85,180500.0,11.5636,11.5969,11.5247,11.5858,180500.0
2008-10-31 12:40:00,20.85,20.92,20.81,20.92,112600.0,11.5858,11.6247,11.5636,11.6247,112600.0
2008-10-31 12:50:00,20.92,21.0,20.91,20.98,207400.0,11.6247,11.6692,11.6192,11.6581,207400.0
2008-10-31 13:00:00,20.98,21.0,20.94,20.94,264200.0,11.6581,11.6692,11.6358,11.6358,264200.0
2008-10-31 13:10:00,20.95,20.98,20.91,20.98,210400.0,11.6414,11.6581,11.6192,11.6581,210400.0
2008-10-31 13:20:00,20.98,21.16,20.95,21.05,431600.0,11.6581,11.7581,11.6414,11.697,431600.0
2008-10-31 13:30:00,21.05,21.07,21.0,21.03,415300.0,11.697,11.7081,11.6692,11.6858,415300.0
2008-10-31 13:40:00,21.02,21.16,21.02,21.11,236900.0,11.6803,11.7581,11.6803,11.7303,236900.0
2008-10-31 13:50:00,21.12,21.16,21.09,21.11,221900.0,11.7358,11.7581,11.7192,11.7303,221900.0
2008-10-31 14:00:00,21.11,21.17,21.05,21.12,252300.0,11.7303,11.7636,11.697,11.7358,252300.0
2008-10-31 14:10:00,21.12,21.19,21.01,21.05,270200.0,11.7358,11.7747,11.6747,11.697,270200.0
2008-10-31 14:20:00,21.04,21.1,20.99,21.05,316500.0,11.6914,11.7247,11.6636,11.697,316500.0
2008-10-31 14:30:00,21.04,21.15,20.94,21.1,296200.0,11.6914,11.7525,11.6358,11.7247,296200.0
2008-10-31 14:40:00,21.11,21.12,20.94,21.0,248500.0,11.7303,11.7358,11.6358,11.6692,248500.0
2008-10-31 14:50:00,21.0,21.03,20.97,21.02,330100.0,11.6692,11.6858,11.6525,11.6803,330100.0
2008-10-31 15:00:00,21.02,21.09,21.0,21.04,380000.0,11.6803,11.7192,11.6692,11.6914,380000.0
2008-10-31 15:10:00,21.05,21.07,20.91,20.92,372300.0,11.697,11.7081,11.6192,11.6247,372300.0
2008-10-31 15:20:00,20.92,21.0,20.78,20.87,519900.0,11.6247,11.6692,11.5469,11.5969,519900.0
2008-10-31 15:30:00,20.87,21.0,20.79,21.0,501800.0,11.5969,11.6692,11.5525,11.6692,501800.0
2008-10-31 15:40:00,21.0,21.0,20.49,20.64,1132700.0,11.6692,11.6692,11.3858,11.4691,1132700.0
2008-10-31 15:50:00,20.63,20.9,20.5,20.85,1202600.0,11.4636,11.6136,11.3913,11.5858,1202600.0
2008-11-03 09:30:00,20.7,21.0,20.5,20.68,681000.0,11.5025,11.6692,11.3913,11.4914,681000.0
2008-11-03 09:40:00,20.69,20.87,20.67,20.74,363000.0,11.4969,11.5969,11.4858,11.5247,363000.0
2008-11-03 09:50:00,20.74,20.76,20.63,20.65,276000.0,11.5247,11.5358,11.4636,11.4747,276000.0
2008-11-03 10:00:00,20.65,20.68,20.53,20.59,543300.0,11.4747,11.4914,11.408,11.4413,543300.0
2008-11-03 10:10:00,20.6,20.63,20.52,20.62,507500.0,11.4469,11.4636,11.4024,11.458,507500.0
2008-11-03 10:20:00,20.63,20.74,20.6,20.67,402400.0,11.4636,11.5247,11.4469,11.4858,402400.0
2008-11-03 10:30:00,20.65,20.78,20.61,20.73,329100.0,11.4747,11.5469,11.4525,11.5191,329100.0
2008-11-03 10:40:00,20.74,20.99,20.72,20.98,250800.0,11.5247,11.6636,11.5136,11.6581,250800.0
2008-11-03 10:50:00,20.98,21.0,20.86,20.91,266800.0,11.6581,11.6692,11.5914,11.6192,266800.0
2008-11-03 11:00:00,20.92,20.94,20.75,20.77,244200.0,11.6247,11.6358,11.5302,11.5414,244200.0
2008-11-03 11:10:00,20.77,20.8,20.67,20.69,197800.0,11.5414,11.558,11.4858,11.4969,197800.0
2008-11-03 11:20:00,20.7,20.71,20.66,20.7,285400.0,11.5025,11.508,11.4802,11.5025,285400.0
2008-11-03 11:30:00,20.69,20.72,20.66,20.72,360000.0,11.4969,11.5136,11.4802,11.5136,360000.0
2008-11-03 11:40:00,20.71,20.72,20.58,20.65,407100.0,11.508,11.5136,11.4358,11.4747,407100.0
2008-11-03 11:50:00,20.65,20.73,20.64,20.7,282600.0,11.4747,11.5191,11.4691,11.5025,282600.0
2008-11-03 12:00:00,20.7,20.73,20.64,20.73,439400.0,11.5025,11.5191,11.4691,11.5191,439400.0
2008-11-03 12:10:00,20.72,20.77,20.71,20.76,235600.0,11.5136,11.5414,11.508,11.5358,235600.0
2008-11-03 12:20:00,20.76,20.78,20.73,20.78,142000.0,11.5358,11.5469,11.5191,11.5469,142000.0
2008-11-03 12:30:00,20.78,20.82,20.77,20.78,147500.0,11.5469,11.5691,11.5414,11.5469,147500.0
2008-11-03 12:40:00,20.78,20.79,20.76,20.77,170400.0,11.5469,11.5525,11.5358,11.5414,170400.0
2008-11-03 12:50:00,20.77,20.79,20.75,20.76,250500.0,11.5414,11.5525,11.5302,11.5358,250500.0
2008-11-03 13:00:00,20.76,20.78,20.75,20.77,165100.0,11.5358,11.5469,11.5302,11.5414,165100.0
2008-11-03 13:10:00,20.78,20.78,20.73,20.73,279400.0,11.5469,11.5469,11.5191,11.5191,279400.0
2008-11-03 13:20:00,20.74,20.74,20.67,20.68,102700.0,11.5247,11.5247,11.4858,11.4914,102700.0
2008-11-03 13:30:00,20.67,20.69,20.6,20.67,242100.0,11.4858,11.4969,11.4469,11.4858,242100.0
2008-11-03 13:40:00,20.67,20.72,20.66,20.7,139100.0,11.4858,11.5136,11.4802,11.5025,139100.0
2008-11-03 13:50:00,20.71,20.75,20.7,20.74,143000.0,11.508,11.5302,11.5025,11.5247,143000.0
2008-11-03 14:00:00,20.74,20.74,20.64,20.66,249600.0,11.5247,11.5247,11.4691,11.4802,249600.0
2008-11-03 14:10:00,20.66,20.66,20.53,20.54,284900.0,11.4802,11.4802,11.408,11.4136,284900.0
2008-11-03 14:20:00,20.53,20.61,20.5,20.59,238600.0,11.408,11.4525,11.3913,11.4413,238600.0
2008-11-03 14:30:00,20.6,20.6,20.55,20.57,131400.0,11.4469,11.4469,11.4191,11.4302,131400.0
2008-11-03 14:40:00,20.57,20.61,20.56,20.59,284800.0,11.4302,11.4525,11.4247,11.4413,284800.0
2008-11-03 14:50:00,20.58,20.6,20.57,20.58,174100.0,11.4358,11.4469,11.4302,11.4358,174100.0
2008-11-03 15:00:00,20.58,20.6,20.52,20.6,186400.0,11.4358,11.4469,11.4024,11.4469,186400.0
2008-11-03 15:10:00,20.59,20.61,20.56,20.56,299600.0,11.4413,11.4525,11.4247,11.4247,299600.0
2008-11-03 15:20:00,20.57,20.59,20.52,20.59,202500.0,11.4302,11.4413,11.4024,11.4413,202500.0
2008-11-03 15:30:00,20.59,20.66,20.54,20.66,323400.0,11.4413,11.4802,11.4136,11.4802,323400.0
2008-11-03 15:40:00,20.66,20.73,20.6,20.62,782400.0,11.4802,11.5191,11.4469,11.458,782400.0
2008-11-03 15:50:00,20.62,20.69,20.49,20.55,706100.0,11.458,11.4969,11.3858,11.4191,706100.0
2008-11-04 09:30:00,20.95,21.25,20.77,21.16,783900.0,11.6414,11.8081,11.5414,11.7581,783900.0
2008-11-04 09:40:00,21.15,21.16,20.93,20.99,352200.0,11.7525,11.7581,11.6303,11.6636,352200.0
2008-11-04 09:50:00,20.99,21.0,20.87,20.96,223300.0,11.6636,11.6692,11.5969,11.6469,223300.0
2008-11-04 10:00:00,20.95,21.01,20.73,20.87,710200.0,11.6414,11.6747,11.5191,11.5969,710200.0
2008-11-04 10:10:00,20.87,20.91,20.81,20.87,357800.0,11.5969,11.6192,11.5636,11.5969,357800.0
2008-11-04 10:20:00,20.88,20.9,20.84,20.87,662400.0,11.6025,11.6136,11.5803,11.5969,662400.0
2008-11-04 10:30:00,20.87,20.95,20.82,20.95,495400.0,11.5969,11.6414,11.5691,11.6414,495400.0
2008-11-04 10:40:00,20.95,21.05,20.91,21.04,278200.0,11.6414,11.697,11.6192,11.6914,278200.0
2008-11-04 10:50:00,21.05,21.05,20.99,21.04,330300.0,11.697,11.697,11.6636,11.6914,330300.0
2008-11-04 11:00:00,21.04,21.21,21.04,21.09,389300.0,11.6914,11.7859,11.6914,11.7192,389300.0
2008-11-04 11:10:00,21.08,21.13,21.03,21.03,476700.0,11.7136,11.7414,11.6858,11.6858,476700.0
2008-11-04 11:20:00,21.03,21.15,21.0,21.13,362000.0,11.6858,11.7525,11.6692,11.7414,362000.0
2008-11-04 11:30:00,21.13,21.18,21.1,21.11,340500.0,11.7414,11.7692,11.7247,11.7303,340500.0
2008-11-04 11:40:00,21.11,21.14,21.07,21.13,204900.0,11.7303,11.747,11.7081,11.7414,204900.0
2008-11-04 11:50:00,21.13,21.15,21.04,21.08,467200.0,11.7414,11.7525,11.6914,11.7136,467200.0
2008-11-04 12:00:00,21.08,21.16,21.07,21.13,384000.0,11.7136,11.7581,11.7081,11.7414,384000.0
2008-11-04 12:10:00,21.12,21.15,21.07,21.15,258700.0,11.7358,11.7525,11.7081,11.7525,258700.0
2008-11-04 12:20:00,21.14,21.16,21.13,21.13,192300.0,11.747,11.7581,11.7414,11.7414,192300.0
2008-11-04 12:30:00,21.13,21.14,21.06,21.08,209400.0,11.7414,11.747,11.7025,11.7136,209400.0
2008-11-04 12:40:00,21.08,21.15,21.05,21.13,491700.0,11.7136,11.7525,11.697,11.7414,491700.0
2008-11-04 12:50:00,21.14,21.2,21.13,21.19,371700.0,11.747,11.7803,11.7414,11.7747,371700.0
2008-11-04 13:00:00,21.2,21.27,21.17,21.21,310000.0,11.7803,11.8192,11.7636,11.7859,310000.0
2008-11-04 13:10:00,21.2,21.26,21.15,21.25,336500.0,11.7803,11.8136,11.7525,11.8081,336500.0
2008-11-04 13:20:00,21.25,21.26,21.22,21.23,240400.0,11.8081,11.8136,11.7914,11.797,240400.0
2008-11-04 13:30:00,21.24,21.3,21.21,21.29,712300.0,11.8025,11.8359,11.7859,11.8303,712300.0
2008-11-04 13:40:00,21.3,21.37,21.27,21.33,480900.0,11.8359,11.8748,11.8192,11.8525,480900.0
2008-11-04 13:50:00,21.34,21.34,21.24,21.32,271700.0,11.8581,11.8581,11.8025,11.847,271700.0
2008-11-04 14:00:00,21.32,21.33,21.23,21.23,298800.0,11.847,11.8525,11.797,11.797,298800.0
2008-11-04 14:10:00,21.23,21.23,21.14,21.15,398400.0,11.797,11.797,11.747,11.7525,398400.0
2008-11-04 14:20:00,21.16,21.17,21.12,21.17,621700.0,11.7581,11.7636,11.7358,11.7636,621700.0
2008-11-04 14:30:00,21.17,21.2,21.09,21.09,396300.0,11.7636,11.7803,11.7192,11.7192,396300.0
2008-11-04 14:40:00,21.11,21.16,21.1,21.14,452900.0,11.7303,11.7581,11.7247,11.747,452900.0
2008-11-04 14:50:00,21.14,21.15,21.07,21.15,284300.0,11.747,11.7525,11.7081,11.7525,284300.0
2008-11-04 15:00:00,21.14,21.15,21.08,21.11,307800.0,11.747,11.7525,11.7136,11.7303,307800.0
2008-11-04 15:10:00,21.11,21.32,21.11,21.31,827400.0,11.7303,11.847,11.7303,11.8414,827400.0
2008-11-04 15:20:00,21.31,21.31,21.24,21.29,340100.0,11.8414,11.8414,11.8025,11.8303,340100.0
2008-11-04 15:30:00,21.29,21.47,21.29,21.47,656700.0,11.8303,11.9303,11.8303,11.9303,656700.0
2008-11-04 15:40:00,21.47,21.63,21.47,21.58,987600.0,11.9303,12.0192,11.9303,11.9915,987600.0
2008-11-04 15:50:00,21.59,21.62,21.47,21.56,1577200.0,11.997,12.0137,11.9303,11.9803,1577200.0
2008-11-05 09:30:00,21.27,21.48,21.21,21.41,505600.0,11.8192,11.9359,11.7859,11.897,505600.0
2008-11-05 09:40:00,21.41,21.5,21.34,21.45,319200.0,11.897,11.947,11.8581,11.9192,319200.0
2008-11-05 09:50:00,21.45,21.58,21.41,21.48,384000.0,11.9192,11.9915,11.897,11.9359,384000.0
2008-11-05 10:00:00,21.48,21.67,21.46,21.65,277700.0,11.9359,12.0415,11.9248,12.0304,277700.0
2008-11-05 10:10:00,21.64,21.65,21.48,21.62,303900.0,12.0248,12.0304,11.9359,12.0137,303900.0
2008-11-05 10:20:00,21.62,21.72,21.58,21.72,252600.0,12.0137,12.0693,11.9915,12.0693,252600.0
2008-11-05 10:30:00,21.71,21.77,21.57,21.57,393000.0,12.0637,12.097,11.9859,11.9859,393000.0
2008-11-05 10:40:00,21.57,21.65,21.53,21.62,214700.0,11.9859,12.0304,11.9637,12.0137,214700.0
2008-11-05 10:50:00,21.62,21.62,21.5,21.51,209200.0,12.0137,12.0137,11.947,11.9526,209200.0
2008-11-05 11:00:00,21.51,21.55,21.48,21.51,173400.0,11.9526,11.9748,11.9359,11.9526,173400.0
2008-11-05 11:10:00,21.51,21.59,21.5,21.55,219200.0,11.9526,11.997,11.947,11.9748,219200.0
2008-11-05 11:20:00,21.54,21.56,21.39,21.39,185200.0,11.9692,11.9803,11.8859,11.8859,185200.0
2008-11-05 11:30:00,21.39,21.4,21.32,21.34,228100.0,11.8859,11.8914,11.847,11.8581,228100.0
2008-11-05 11:40:00,21.34,21.38,21.25,21.29,237100.0,11.8581,11.8803,11.8081,11.8303,237100.0
2008-11-05 11:50:00,21.28,21.37,21.22,21.35,152500.0,11.8248,11.8748,11.7914,11.8637,152500.0
2008-11-05 12:00:00,21.36,21.44,21.32,21.32,218400.0,11.8692,11.9137,11.847,11.847,218400.0
2008-11-05 12:10:00,21.32,21.32,21.15,21.15,203400.0,11.847,11.847,11.7525,11.7525,203400.0
2008-11-05 12:20:00,21.15,21.18,21.0,21.02,193400.0,11.7525,11.7692,11.6692,11.6803,193400.0
2008-11-05 12:30:00,21.02,21.06,20.93,20.93,178000.0,11.6803,11.7025,11.6303,11.6303,178000.0
2008-11-05 12:40:00,20.93,20.97,20.85,20.93,272700.0,11.6303,11.6525,11.5858,11.6303,272700.0
2008-11-05 12:50:00,20.92,20.94,20.88,20.94,213900.0,11.6247,11.6358,11.6025,11.6358,213900.0
2008-11-05 13:00:00,20.94,21.0,20.91,20.98,167300.0,11.6358,11.6692,11.6192,11.6581,167300.0
2008-11-05 13:10:00,20.98,21.06,20.98,21.05,148700.0,11.6581,11.7025,11.6581,11.697,148700.0
2008-11-05 13:20:00,21.05,21.11,20.98,21.08,210100.0,11.697,11.7303,11.6581,11.7136,210100.0
2008-11-05 13:30:00,21.07,21.08,20.94,20.99,181300.0,11.7081,11.7136,11.6358,11.6636,181300.0
2008-11-05 13:40:00,20.99,21.1,20.95,21.07,215000.0,11.6636,11.7247,11.6414,11.7081,215000.0
2008-11-05 13:50:00,21.08,21.09,20.95,20.97,137400.0,11.7136,11.7192,11.6414,11.6525,137400.0
2008-11-05 14:00:00,20.97,21.04,20.91,20.97,223200.0,11.6525,11.6914,11.6192,11.6525,223200.0
2008-11-05 14:10:00,20.97,21.02,20.94,21.0,254100.0,11.6525,11.6803,11.6358,11.6692,254100.0
2008-11-05 14:20:00,20.99,21.07,20.96,21.07,351900.0,11.6636,11.7081,11.6469,11.7081,351900.0
2008-11-05 14:30:00,21.07,21.15,21.04,21.06,316200.0,11.7081,11.7525,11.6914,11.7025,316200.0
2008-11-05 14:40:00,21.07,21.14,21.0,21.0,243200.0,11.7081,11.747,11.6692,11.6692,243200.0
2008-11-05 14:50:00,21.01,21.12,20.96,21.04,246400.0,11.6747,11.7358,11.6469,11.6914,246400.0
2008-11-05 15:00:00,21.04,21.09,20.97,20.97,176900.0,11.6914,11.7192,11.6525,11.6525,176900.0
2008-11-05 15:10:00,20.97,21.05,20.97,21.01,376600.0,11.6525,11.697,11.6525,11.6747,376600.0
2008-11-05 15:20:00,21.01,21.02,20.86,20.9,334600.0,11.6747,11.6803,11.5914,11.6136,334600.0
2008-11-05 15:30:00,20.89,20.96,20.74,20.75,557100.0,11.608,11.6469,11.5247,11.5302,557100.0
2008-11-05 15:40:00,20.75,20.91,20.67,20.86,730200.0,11.5302,11.6192,11.4858,11.5914,730200.0
2008-11-05 15:50:00,20.86,20.89,20.59,20.74,1420100.0,11.5914,11.608,11.4413,11.5247,1420100.0
2008-11-06 09:30:00,20.52,20.94,20.37,20.88,419700.0,11.4024,11.6358,11.3191,11.6025,419700.0
2008-11-06 09:40:00,20.86,20.96,20.75,20.75,254800.0,11.5914,11.6469,11.5302,11.5302,254800.0
2008-11-06 09:50:00,20.75,20.76,20.54,20.62,351200.0,11.5302,11.5358,11.4136,11.458,351200.0
2008-11-06 10:00:00,20.61,20.61,20.44,20.58,382900.0,11.4525,11.4525,11.358,11.4358,382900.0
2008-11-06 10:10:00,20.57,20.69,20.5,20.64,373400.0,11.4302,11.4969,11.3913,11.4691,373400.0
2008-11-06 10:20:00,20.64,20.7,20.61,20.69,315000.0,11.4691,11.5025,11.4525,11.4969,315000.0
2008-11-06 10:30:00,20.69,20.73,20.59,20.6,697200.0,11.4969,11.5191,11.4413,11.4469,697200.0
2008-11-06 10:40:00,20.6,20.64,20.56,20.58,634700.0,11.4469,11.4691,11.4247,11.4358,634700.0
2008-11-06 10:50:00,20.58,20.63,20.51,20.6,617900.0,11.4358,11.4636,11.3969,11.4469,617900.0
2008-11-06 11:00:00,20.6,20.67,20.51,20.54,446900.0,11.4469,11.4858,11.3969,11.4136,446900.0
2008-11-06 11:10:00,20.53,20.61,20.49,20.57,359600.0,11.408,11.4525,11.3858,11.4302,359600.0
2008-11-06 11:20:00,20.57,20.58,20.47,20.57,481100.0,11.4302,11.4358,11.3747,11.4302,481100.0
2008-11-06 11:30:00,20.57,20.59,20.37,20.48,391400.0,11.4302,11.4413,11.3191,11.3802,391400.0
2008-11-06 11:40:00,20.48,20.56,20.47,20.49,234900.0,11.3802,11.4247,11.3747,11.3858,234900.0
2008-11-06 11:50:00,20.49,20.57,20.47,20.53,279000.0,11.3858,11.4302,11.3747,11.408,279000.0
2008-11-06 12:00:00,20.53,20.56,20.45,20.51,232900.0,11.408,11.4247,11.3635,11.3969,232900.0
2008-11-06 12:10:00,20.5,20.59,20.47,20.47,211400.0,11.3913,11.4413,11.3747,11.3747,211400.0
2008-11-06 12:20:00,20.48,20.5,20.39,20.4,182300.0,11.3802,11.3913,11.3302,11.3358,182300.0
2008-11-06 12:30:00,20.39,20.41,20.33,20.35,171200.0,11.3302,11.3413,11.2969,11.308,171200.0
2008-11-06 12:40:00,20.36,20.38,20.29,20.31,218600.0,11.3135,11.3246,11.2746,11.2858,218600.0
2008-11-06 12:50:00,20.31,20.35,20.25,20.27,328000.0,11.2858,11.308,11.2524,11.2635,328000.0
2008-11-06 13:00:00,20.28,20.3,20.12,20.18,398800.0,11.2691,11.2802,11.1802,11.2135,398800.0
2008-11-06 13:10:00,20.18,20.25,20.01,20.05,329900.0,11.2135,11.2524,11.119,11.1413,329900.0
2008-11-06 13:20:00,20.05,20.18,20.04,20.11,362300.0,11.1413,11.2135,11.1357,11.1746,362300.0
2008-11-06 13:30:00,20.11,20.15,19.96,20.01,456900.0,11.1746,11.1968,11.0913,11.119,456900.0
2008-11-06 13:40:00,20.01,20.01,19.87,19.95,291800.0,11.119,11.119,11.0413,11.0857,291800.0
2008-11-06 13:50:00,19.95,20.0,19.86,19.99,279100.0,11.0857,11.1135,11.0357,11.1079,279100.0
2008-11-06 14:00:00,20.0,20.08,19.94,19.98,453300.0,11.1135,11.1579,11.0802,11.1024,453300.0
2008-11-06 14:10:00,19.98,20.05,19.91,19.99,309600.0,11.1024,11.1413,11.0635,11.1079,309600.0
2008-11-06 14:20:00,19.99,19.99,19.83,19.87,330300.0,11.1079,11.1079,11.019,11.0413,330300.0
2008-11-06 14:30:00,19.87,20.09,19.86,20.05,205600.0,11.0413,11.1635,11.0357,11.1413,205600.0
2008-11-06 14:40:00,20.05,20.09,19.99,20.08,386300.0,11.1413,11.1635,11.1079,11.1579,386300.0
2008-11-06 14:50:00,20.08,20.13,19.99,20.02,450000.0,11.1579,11.1857,11.1079,11.1246,450000.0
2008-11-06 15:00:00,20.02,20.06,19.78,19.79,491100.0,11.1246,11.1468,10.9912,10.9968,491100.0
2008-11-06 15:10:00,19.8,19.93,19.74,19.91,426200.0,11.0024,11.0746,10.969,11.0635,426200.0
2008-11-06 15:20:00,19.92,19.92,19.75,19.8,523600.0,11.069,11.069,10.9746,11.0024,523600.0
2008-11-06 15:30:00,19.8,19.84,19.62,19.63,741900.0,11.0024,11.0246,10.9023,10.9079,741900.0
2008-11-06 15:40:00,19.62,19.86,19.6,19.69,884300.0,10.9023,11.0357,10.8912,10.9412,884300.0
2008-11-06 15:50:00,19.69,19.79,19.56,19.74,1486000.0,10.9412,10.9968,10.869,10.969,1486000.0
2008-11-07 09:30:00,20.0,20.48,20.0,20.38,611100.0,11.1135,11.3802,11.1135,11.3246,611100.0
2008-11-07 09:40:00,20.38,20.41,20.2,20.34,325200.0,11.3246,11.3413,11.2246,11.3024,325200.0
2008-11-07 09:50:00,20.34,20.39,20.19,20.37,392600.0,11.3024,11.3302,11.2191,11.3191,392600.0
2008-11-07 10:00:00,20.37,20.64,20.36,20.63,351600.0,11.3191,11.4691,11.3135,11.4636,351600.0
2008-11-07 10:10:00,20.63,20.68,20.56,20.57,446300.0,11.4636,11.4914,11.4247,11.4302,446300.0
2008-11-07 10:20:00,20.57,20.61,20.54,20.59,275700.0,11.4302,11.4525,11.4136,11.4413,275700.0
2008-11-07 10:30:00,20.6,20.69,20.52,20.67,271300.0,11.4469,11.4969,11.4024,11.4858,271300.0
2008-11-07 10:40:00,20.66,20.66,20.51,20.53,391200.0,11.4802,11.4802,11.3969,11.408,391200.0
2008-11-07 10:50:00,20.51,20.58,20.5,20.55,257200.0,11.3969,11.4358,11.3913,11.4191,257200.0
2008-11-07 11:00:00,20.56,20.61,20.5,20.5,306900.0,11.4247,11.4525,11.3913,11.3913,306900.0
2008-11-07 11:10:00,20.5,20.57,20.45,20.51,330500.0,11.3913,11.4302,11.3635,11.3969,330500.0
2008-11-07 11:20:00,20.52,20.54,20.37,20.44,216600.0,11.4024,11.4136,11.3191,11.358,216600.0
2008-11-07 11:30:00,20.44,20.5,20.39,20.48,147800.0,11.358,11.3913,11.3302,11.3802,147800.0
2008-11-07 11:40:00,20.48,20.5,20.47,20.5,175700.0,11.3802,11.3913,11.3747,11.3913,175700.0
2008-11-07 11:50:00,20.49,20.5,20.45,20.49,230200.0,11.3858,11.3913,11.3635,11.3858,230200.0
2008-11-07 12:00:00,20.49,20.51,20.46,20.5,362800.0,11.3858,11.3969,11.3691,11.3913,362800.0
2008-11-07 12:10:00,20.5,20.5,20.39,20.39,213300.0,11.3913,11.3913,11.3302,11.3302,213300.0
2008-11-07 12:20:00,20.4,20.4,20.29,20.29,337300.0,11.3358,11.3358,11.2746,11.2746,337300.0
2008-11-07 12:30:00,20.3,20.31,20.23,20.3,212200.0,11.2802,11.2858,11.2413,11.2802,212200.0
2008-11-07 12:40:00,20.29,20.37,20.29,20.33,230500.0,11.2746,11.3191,11.2746,11.2969,230500.0
2008-11-07 12:50:00,20.33,20.36,20.31,20.35,237300.0,11.2969,11.3135,11.2858,11.308,237300.0
2008-11-07 13:00:00,20.35,20.4,20.31,20.32,282500.0,11.308,11.3358,11.2858,11.2913,282500.0
2008-11-07 13:10:00,20.32,20.32,20.25,20.3,251100.0,11.2913,11.2913,11.2524,11.2802,251100.0
2008-11-07 13:20:00,20.3,20.38,20.27,20.38,106200.0,11.2802,11.3246,11.2635,11.3246,106200.0
2008-11-07 13:30:00,20.37,20.4,20.33,20.37,130900.0,11.3191,11.3358,11.2969,11.3191,130900.0
2008-11-07 13:40:00,20.37,20.47,20.36,20.47,290600.0,11.3191,11.3747,11.3135,11.3747,290600.0
2008-11-07 13:50:00,20.46,20.56,20.45,20.56,231500.0,11.3691,11.4247,11.3635,11.4247,231500.0
2008-11-07 14:00:00,20.56,20.57,20.48,20.51,161200.0,11.4247,11.4302,11.3802,11.3969,161200.0
2008-11-07 14:10:00,20.51,20.58,20.51,20.58,109700.0,11.3969,11.4358,11.3969,11.4358,109700.0
2008-11-07 14:20:00,20.57,20.58,20.47,20.56,211400.0,11.4302,11.4358,11.3747,11.4247,211400.0
2008-11-07 14:30:00,20.56,20.7,20.56,20.69,177000.0,11.4247,11.5025,11.4247,11.4969,177000.0
2008-11-07 14:40:00,20.69,20.73,20.65,20.69,229700.0,11.4969,11.5191,11.4747,11.4969,229700.0
2008-11-07 14:50:00,20.69,20.73,20.33,20.33,516600.0,11.4969,11.5191,11.2969,11.2969,516600.0
2008-11-07 15:00:00,20.33,20.47,20.27,20.43,238600.0,11.2969,11.3747,11.2635,11.3524,238600.0
2008-11-07 15:10:00,20.42,20.49,20.36,20.36,228900.0,11.3469,11.3858,11.3135,11.3135,228900.0
2008-11-07 15:20:00,20.39,20.39,20.22,20.29,420400.0,11.3302,11.3302,11.2357,11.2746,420400.0
2008-11-07 15:30:00,20.3,20.41,20.22,20.38,370800.0,11.2802,11.3413,11.2357,11.3246,370800.0
2008-11-07 15:40:00,20.39,20.47,20.37,20.41,363000.0,11.3302,11.3747,11.3191,11.3413,363000.0
2008-11-07 15:50:00,20.42,20.58,20.33,20.58,1288800.0,11.3469,11.4358,11.2969,11.4358,1288800.0
2008-11-10 09:30:00,20.87,21.19,20.69,20.97,564500.0,11.5969,11.7747,11.4969,11.6525,564500.0
2008-11-10 09:40:00,20.96,21.28,20.95,21.16,559600.0,11.6469,11.8248,11.6414,11.7581,559600.0
2008-11-10 09:50:00,21.17,21.17,20.93,20.98,398700.0,11.7636,11.7636,11.6303,11.6581,398700.0
2008-11-10 10:00:00,20.98,20.98,20.85,20.89,527100.0,11.6581,11.6581,11.5858,11.608,527100.0
2008-11-10 10:10:00,20.89,20.94,20.88,20.93,251400.0,11.608,11.6358,11.6025,11.6303,251400.0
2008-11-10 10:20:00,20.92,21.0,20.86,20.9,237600.0,11.6247,11.6692,11.5914,11.6136,237600.0
2008-11-10 10:30:00,20.9,20.92,20.87,20.92,163500.0,11.6136,11.6247,11.5969,11.6247,163500.0
2008-11-10 10:40:00,20.92,20.93,20.76,20.77,217900.0,11.6247,11.6303,11.5358,11.5414,217900.0
2008-11-10 10:50:00,20.76,20.84,20.76,20.82,212500.0,11.5358,11.5803,11.5358,11.5691,212500.0
2008-11-10 11:00:00,20.82,20.82,20.71,20.74,380400.0,11.5691,11.5691,11.508,11.5247,380400.0
2008-11-10 11:10:00,20.75,20.77,20.68,20.75,330700.0,11.5302,11.5414,11.4914,11.5302,330700.0
2008-11-10 11:20:00,20.75,20.79,20.72,20.75,261800.0,11.5302,11.5525,11.5136,11.5302,261800.0
2008-11-10 11:30:00,20.75,20.77,20.68,20.71,394300.0,11.5302,11.5414,11.4914,11.508,394300.0
2008-11-10 11:40:00,20.72,20.74,20.59,20.62,166000.0,11.5136,11.5247,11.4413,11.458,166000.0
2008-11-10 11:50:00,20.63,20.69,20.62,20.67,421000.0,11.4636,11.4969,11.458,11.4858,421000.0
2008-11-10 12:00:00,20.68,20.68,20.58,20.61,357900.0,11.4914,11.4914,11.4358,11.4525,357900.0
2008-11-10 12:10:00,20.61,20.62,20.59,20.59,132000.0,11.4525,11.458,11.4413,11.4413,132000.0
2008-11-10 12:20:00,20.6,20.6,20.43,20.46,432600.0,11.4469,11.4469,11.3524,11.3691,432600.0
2008-11-10 12:30:00,20.47,20.48,20.4,20.42,175200.0,11.3747,11.3802,11.3358,11.3469,175200.0
2008-11-10 12:40:00,20.42,20.42,20.24,20.34,259100.0,11.3469,11.3469,11.2469,11.3024,259100.0
2008-11-10 12:50:00,20.34,20.36,20.28,20.35,107100.0,11.3024,11.3135,11.2691,11.308,107100.0
2008-11-10 13:00:00,20.34,20.4,20.32,20.4,162700.0,11.3024,11.3358,11.2913,11.3358,162700.0
2008-11-10 13:10:00,20.39,20.43,20.36,20.4,96200.0,11.3302,11.3524,11.3135,11.3358,96200.0
2008-11-10 13:20:00,20.41,20.41,20.31,20.37,137500.0,11.3413,11.3413,11.2858,11.3191,137500.0
2008-11-10 13:30:00,20.37,20.43,20.35,20.42,146300.0,11.3191,11.3524,11.308,11.3469,146300.0
2008-11-10 13:40:00,20.42,20.42,20.28,20.31,195500.0,11.3469,11.3469,11.2691,11.2858,195500.0
2008-11-10 13:50:00,20.32,20.42,20.29,20.38,137000.0,11.2913,11.3469,11.2746,11.3246,137000.0
2008-11-10 14:00:00,20.39,20.48,20.37,20.48,133500.0,11.3302,11.3802,11.3191,11.3802,133500.0
2008-11-10 14:10:00,20.48,20.51,20.38,20.44,239800.0,11.3802,11.3969,11.3246,11.358,239800.0
2008-11-10 14:20:00,20.45,20.46,20.35,20.41,279300.0,11.3635,11.3691,11.308,11.3413,279300.0
2008-11-10 14:30:00,20.41,20.45,20.34,20.36,267100.0,11.3413,11.3635,11.3024,11.3135,267100.0
2008-11-10 14:40:00,20.36,20.41,20.28,20.28,202500.0,11.3135,11.3413,11.2691,11.2691,202500.0
2008-11-10 14:50:00,20.28,20.32,20.23,20.3,292900.0,11.2691,11.2913,11.2413,11.2802,292900.0
2008-11-10 15:00:00,20.3,20.3,20.17,20.21,395000.0,11.2802,11.2802,11.208,11.2302,395000.0
2008-11-10 15:10:00,20.21,20.29,20.2,20.26,507500.0,11.2302,11.2746,11.2246,11.258,507500.0
2008-11-10 15:20:00,20.27,20.28,20.18,20.22,347500.0,11.2635,11.2691,11.2135,11.2357,347500.0
2008-11-10 15:30:00,20.23,20.31,20.19,20.2,334000.0,11.2413,11.2858,11.2191,11.2246,334000.0
2008-11-10 15:40:00,20.19,20.32,20.16,20.25,429600.0,11.2191,11.2913,11.2024,11.2524,429600.0
2008-11-10 15:50:00,20.26,20.45,20.24,20.42,877000.0,11.258,11.3635,11.2469,11.3469,877000.0
2008-11-11 09:30:00,19.96,20.33,19.96,20.1,351000.0,11.0913,11.2969,11.0913,11.1691,351000.0
2008-11-11 09:40:00,20.08,20.08,19.89,19.89,362100.0,11.1579,11.1579,11.0524,11.0524,362100.0
2008-11-11 09:50:00,19.89,20.17,19.82,19.93,602100.0,11.0524,11.208,11.0135,11.0746,602100.0
2008-11-11 10:00:00,19.92,20.01,19.83,19.97,395000.0,11.069,11.119,11.019,11.0968,395000.0
2008-11-11 10:10:00,19.97,20.05,19.94,20.05,380400.0,11.0968,11.1413,11.0802,11.1413,380400.0
2008-11-11 10:20:00,20.05,20.16,20.02,20.02,302300.0,11.1413,11.2024,11.1246,11.1246,302300.0
2008-11-11 10:30:00,20.01,20.08,19.98,20.01,425100.0,11.119,11.1579,11.1024,11.119,425100.0
2008-11-11 10:40:00,20.01,20.06,19.96,20.05,223800.0,11.119,11.1468,11.0913,11.1413,223800.0
2008-11-11 10:50:00,20.05,20.09,19.94,19.94,196000.0,11.1413,11.1635,11.0802,11.0802,196000.0
2008-11-11 11:00:00,19.95,20.01,19.92,20.0,241800.0,11.0857,11.119,11.069,11.1135,241800.0
2008-11-11 11:10:00,20.0,20.1,20.0,20.09,161000.0,11.1135,11.1691,11.1135,11.1635,161000.0
2008-11-11 11:20:00,20.08,20.15,20.07,20.11,176000.0,11.1579,11.1968,11.1524,11.1746,176000.0
2008-11-11 11:30:00,20.1,20.12,19.99,20.1,105100.0,11.1691,11.1802,11.1079,11.1691,105100.0
2008-11-11 11:40:00,20.11,20.24,20.08,20.15,239500.0,11.1746,11.2469,11.1579,11.1968,239500.0
2008-11-11 11:50:00,20.16,20.19,20.1,20.16,211900.0,11.2024,11.2191,11.1691,11.2024,211900.0
2008-11-11 12:00:00,20.17,20.17,20.02,20.04,159800.0,11.208,11.208,11.1246,11.1357,159800.0
2008-11-11 12:10:00,20.05,20.05,20.0,20.0,186400.0,11.1413,11.1413,11.1135,11.1135,186400.0
2008-11-11 12:20:00,20.0,20.03,20.0,20.01,178900.0,11.1135,11.1302,11.1135,11.119,178900.0
2008-11-11 12:30:00,20.01,20.06,20.01,20.03,105100.0,11.119,11.1468,11.119,11.1302,105100.0
2008-11-11 12:40:00,20.04,20.09,20.01,20.03,126600.0,11.1357,11.1635,11.119,11.1302,126600.0
2008-11-11 12:50:00,20.03,20.1,20.01,20.1,297200.0,11.1302,11.1691,11.119,11.1691,297200.0
2008-11-11 13:00:00,20.1,20.1,20.0,20.05,276200.0,11.1691,11.1691,11.1135,11.1413,276200.0
2008-11-11 13:10:00,20.05,20.1,20.04,20.08,270900.0,11.1413,11.1691,11.1357,11.1579,270900.0
2008-11-11 13:20:00,20.08,20.13,20.0,20.01,367400.0,11.1579,11.1857,11.1135,11.119,367400.0
2008-11-11 13:30:00,20.02,20.02,19.93,19.97,249300.0,11.1246,11.1246,11.0746,11.0968,249300.0
2008-11-11 13:40:00,19.96,20.01,19.93,19.99,253700.0,11.0913,11.119,11.0746,11.1079,253700.0
2008-11-11 13:50:00,19.99,20.11,19.97,20.09,376100.0,11.1079,11.1746,11.0968,11.1635,376100.0
2008-11-11 14:00:00,20.09,20.17,20.01,20.06,441900.0,11.1635,11.208,11.119,11.1468,441900.0
2008-11-11 14:10:00,20.06,20.11,20.03,20.1,267900.0,11.1468,11.1746,11.1302,11.1691,267900.0
2008-11-11 14:20:00,20.1,20.3,20.09,20.28,461500.0,11.1691,11.2802,11.1635,11.2691,461500.0
2008-11-11 14:30:00,20.29,20.33,20.17,20.18,416300.0,11.2746,11.2969,11.208,11.2135,416300.0
2008-11-11 14:40:00,20.17,20.25,20.13,20.17,240700.0,11.208,11.2524,11.1857,11.208,240700.0
2008-11-11 14:50:00,20.18,20.18,19.96,20.02,392100.0,11.2135,11.2135,11.0913,11.1246,392100.0
2008-11-11 15:00:00,20.02,20.1,19.98,20.0,255200.0,11.1246,11.1691,11.1024,11.1135,255200.0
2008-11-11 15:10:00,20.0,20.17,20.0,20.14,288300.0,11.1135,11.208,11.1135,11.1913,288300.0
2008-11-11 15:20:00,20.14,20.21,20.08,20.11,312300.0,11.1913,11.2302,11.1579,11.1746,312300.0
2008-11-11 15:30:00,20.11,20.11,19.85,19.85,475400.0,11.1746,11.1746,11.0301,11.0301,475400.0
2008-11-11 15:40:00,19.86,20.06,19.86,20.04,616600.0,11.0357,11.1468,11.0357,11.1357,616600.0
2008-11-11 15:50:00,20.04,20.16,19.99,20.03,1140800.0,11.1357,11.2024,11.1079,11.1302,1140800.0
2008-11-12 09:30:00,19.73,19.88,19.6,19.77,567100.0,10.9635,11.0468,10.8912,10.9857,567100.0
2008-11-12 09:40:00,19.77,19.83,19.62,19.63,360100.0,10.9857,11.019,10.9023,10.9079,360100.0
2008-11-12 09:50:00,19.64,19.83,19.61,19.78,360900.0,10.9134,11.019,10.8968,10.9912,360900.0
2008-11-12 10:00:00,19.79,19.89,19.76,19.82,316600.0,10.9968,11.0524,10.9801,11.0135,316600.0
2008-11-12 10:10:00,19.82,19.97,19.79,19.86,306800.0,11.0135,11.0968,10.9968,11.0357,306800.0
2008-11-12 10:20:00,19.87,19.99,19.79,19.83,344900.0,11.0413,11.1079,10.9968,11.019,344900.0
2008-11-12 10:30:00,19.83,19.88,19.5,19.51,460600.0,11.019,11.0468,10.8357,10.8412,460600.0
2008-11-12 10:40:00,19.52,19.52,19.46,19.5,375200.0,10.8468,10.8468,10.8134,10.8357,375200.0
2008-11-12 10:50:00,19.5,19.63,19.5,19.57,293700.0,10.8357,10.9079,10.8357,10.8746,293700.0
2008-11-12 11:00:00,19.57,19.59,19.46,19.52,282900.0,10.8746,10.8857,10.8134,10.8468,282900.0
2008-11-12 11:10:00,19.52,19.7,19.45,19.66,293400.0,10.8468,10.9468,10.8079,10.9246,293400.0
2008-11-12 11:20:00,19.66,19.78,19.63,19.78,255300.0,10.9246,10.9912,10.9079,10.9912,255300.0
2008-11-12 11:30:00,19.78,19.82,19.71,19.75,259500.0,10.9912,11.0135,10.9523,10.9746,259500.0
2008-11-12 11:40:00,19.75,19.75,19.62,19.65,238100.0,10.9746,10.9746,10.9023,10.919,238100.0
2008-11-12 11:50:00,19.65,19.75,19.63,19.73,219300.0,10.919,10.9746,10.9079,10.9635,219300.0
2008-11-12 12:00:00,19.72,19.83,19.7,19.71,341300.0,10.9579,11.019,10.9468,10.9523,341300.0
2008-11-12 12:10:00,19.72,19.82,19.72,19.8,269000.0,10.9579,11.0135,10.9579,11.0024,269000.0
2008-11-12 12:20:00,19.8,19.91,19.75,19.84,333500.0,11.0024,11.0635,10.9746,11.0246,333500.0
2008-11-12 12:30:00,19.85,19.94,19.82,19.91,215200.0,11.0301,11.0802,11.0135,11.0635,215200.0
2008-11-12 12:40:00,19.9,19.92,19.85,19.85,140500.0,11.0579,11.069,11.0301,11.0301,140500.0
2008-11-12 12:50:00,19.85,19.97,19.84,19.96,195700.0,11.0301,11.0968,11.0246,11.0913,195700.0
2008-11-12 13:00:00,19.97,20.0,19.85,19.86,197300.0,11.0968,11.1135,11.0301,11.0357,197300.0
2008-11-12 13:10:00,19.86,19.88,19.8,19.8,284900.0,11.0357,11.0468,11.0024,11.0024,284900.0
2008-11-12 13:20:00,19.8,19.81,19.7,19.77,164000.0,11.0024,11.0079,10.9468,10.9857,164000.0
2008-11-12 13:30:00,19.77,19.79,19.7,19.77,228700.0,10.9857,10.9968,10.9468,10.9857,228700.0
2008-11-12 13:40:00,19.78,19.85,19.77,19.85,168100.0,10.9912,11.0301,10.9857,11.0301,168100.0
2008-11-12 13:50:00,19.84,19.84,19.7,19.79,193600.0,11.0246,11.0246,10.9468,10.9968,193600.0
2008-11-12 14:00:00,19.78,19.81,19.67,19.74,339300.0,10.9912,11.0079,10.9301,10.969,339300.0
2008-11-12 14:10:00,19.75,19.79,19.7,19.76,286100.0,10.9746,10.9968,10.9468,10.9801,286100.0
2008-11-12 14:20:00,19.76,19.84,19.76,19.76,278700.0,10.9801,11.0246,10.9801,10.9801,278700.0
2008-11-12 14:30:00,19.76,19.79,19.72,19.74,229500.0,10.9801,10.9968,10.9579,10.969,229500.0
2008-11-12 14:40:00,19.74,19.8,19.69,19.7,427800.0,10.969,11.0024,10.9412,10.9468,427800.0
2008-11-12 14:50:00,19.7,19.71,19.61,19.61,344000.0,10.9468,10.9523,10.8968,10.8968,344000.0
2008-11-12 15:00:00,19.61,19.69,19.61,19.67,235800.0,10.8968,10.9412,10.8968,10.9301,235800.0
2008-11-12 15:10:00,19.66,19.71,19.62,19.7,335400.0,10.9246,10.9523,10.9023,10.9468,335400.0
2008-11-12 15:20:00,19.69,19.71,19.56,19.6,227300.0,10.9412,10.9523,10.869,10.8912,227300.0
2008-11-12 15:30:00,19.6,19.65,19.56,19.59,304900.0,10.8912,10.919,10.869,10.8857,304900.0
2008-11-12 15:40:00,19.59,19.7,19.49,19.56,628400.0,10.8857,10.9468,10.8301,10.869,628400.0
2008-11-12 15:50:00,19.56,19.6,19.5,19.54,880000.0,10.869,10.8912,10.8357,10.8579,880000.0
2008-11-13 09:30:00,19.3,19.95,19.3,19.64,547600.0,10.7245,11.0857,10.7245,10.9134,547600.0
2008-11-13 09:40:00,19.64,19.66,19.5,19.6,401100.0,10.9134,10.9246,10.8357,10.8912,401100.0
2008-11-13 09:50:00,19.59,19.66,19.5,19.57,334700.0,10.8857,10.9246,10.8357,10.8746,334700.0
2008-11-13 10:00:00,19.57,19.76,19.54,19.74,247000.0,10.8746,10.9801,10.8579,10.969,247000.0
2008-11-13 10:10:00,19.74,20.03,19.74,19.89,377700.0,10.969,11.1302,10.969,11.0524,377700.0
2008-11-13 10:20:00,19.89,20.04,19.88,19.92,311300.0,11.0524,11.1357,11.0468,11.069,311300.0
2008-11-13 10:30:00,19.92,20.11,19.92,20.08,364100.0,11.069,11.1746,11.069,11.1579,364100.0
2008-11-13 10:40:00,20.08,20.09,19.75,19.78,419100.0,11.1579,11.1635,10.9746,10.9912,419100.0
2008-11-13 10:50:00,19.78,19.9,19.76,19.89,395800.0,10.9912,11.0579,10.9801,11.0524,395800.0
2008-11-13 11:00:00,19.89,19.97,19.85,19.87,508600.0,11.0524,11.0968,11.0301,11.0413,508600.0
2008-11-13 11:10:00,19.88,19.92,19.78,19.79,321100.0,11.0468,11.069,10.9912,10.9968,321100.0
2008-11-13 11:20:00,19.79,19.91,19.76,19.89,471200.0,10.9968,11.0635,10.9801,11.0524,471200.0
2008-11-13 11:30:00,19.9,19.91,19.81,19.83,512200.0,11.0579,11.0635,11.0079,11.019,512200.0
2008-11-13 11:40:00,19.83,19.9,19.82,19.87,619000.0,11.019,11.0579,11.0135,11.0413,619000.0
2008-11-13 11:50:00,19.87,19.91,19.74,19.75,697200.0,11.0413,11.0635,10.969,10.9746,697200.0
2008-11-13 12:00:00,19.75,19.82,19.62,19.81,442800.0,10.9746,11.0135,10.9023,11.0079,442800.0
2008-11-13 12:10:00,19.81,19.87,19.77,19.82,388000.0,11.0079,11.0413,10.9857,11.0135,388000.0
2008-11-13 12:20:00,19.82,19.83,19.74,19.8,356000.0,11.0135,11.019,10.969,11.0024,356000.0
2008-11-13 12:30:00,19.8,19.82,19.76,19.79,343700.0,11.0024,11.0135,10.9801,10.9968,343700.0
2008-11-13 12:40:00,19.79,19.8,19.58,19.58,346400.0,10.9968,11.0024,10.8801,10.8801,346400.0
2008-11-13 12:50:00,19.57,19.62,19.2,19.2,650500.0,10.8746,10.9023,10.669,10.669,650500.0
2008-11-13 13:00:00,19.22,19.42,19.18,19.41,363500.0,10.6801,10.7912,10.6578,10.7856,363500.0
2008-11-13 13:10:00,19.41,19.59,19.31,19.5,318400.0,10.7856,10.8857,10.7301,10.8357,318400.0
2008-11-13 13:20:00,19.51,19.65,19.43,19.65,233500.0,10.8412,10.919,10.7968,10.919,233500.0
2008-11-13 13:30:00,19.66,19.81,19.56,19.75,373000.0,10.9246,11.0079,10.869,10.9746,373000.0
2008-11-13 13:40:00,19.75,19.84,19.59,19.62,486700.0,10.9746,11.0246,10.8857,10.9023,486700.0
2008-11-13 13:50:00,19.62,19.9,19.58,19.67,609700.0,10.9023,11.0579,10.8801,10.9301,609700.0
2008-11-13 14:00:00,19.67,19.74,19.55,19.63,484300.0,10.9301,10.969,10.8634,10.9079,484300.0
2008-11-13 14:10:00,19.63,19.85,19.63,19.67,730900.0,10.9079,11.0301,10.9079,10.9301,730900.0
2008-11-13 14:20:00,19.67,19.88,19.67,19.82,847000.0,10.9301,11.0468,10.9301,11.0135,847000.0
2008-11-13 14:30:00,19.83,19.9,19.77,19.83,1296000.0,11.019,11.0579,10.9857,11.019,1296000.0
2008-11-13 14:40:00,19.83,19.84,19.72,19.74,935500.0,11.019,11.0246,10.9579,10.969,935500.0
2008-11-13 14:50:00,19.74,19.82,19.66,19.66,936500.0,10.969,11.0135,10.9246,10.9246,936500.0
2008-11-13 15:00:00,19.67,19.75,19.52,19.55,480200.0,10.9301,10.9746,10.8468,10.8634,480200.0
2008-11-13 15:10:00,19.55,19.64,19.53,19.57,999200.0,10.8634,10.9134,10.8523,10.8746,999200.0
2008-11-13 15:20:00,19.58,19.75,19.54,19.73,1445500.0,10.8801,10.9746,10.8579,10.9635,1445500.0
2008-11-13 15:30:00,19.73,19.91,19.73,19.83,1900600.0,10.9635,11.0635,10.9635,11.019,1900600.0
2008-11-13 15:40:00,19.84,19.92,19.82,19.82,1772800.0,11.0246,11.069,11.0135,11.0135,1772800.0
2008-11-13 15:50:00,19.82,20.1,19.82,20.0,2320400.0,11.0135,11.1691,11.0135,11.1135,2320400.0
2008-11-14 09:30:00,20.0,20.12,19.82,20.06,519000.0,11.1135,11.1802,11.0135,11.1468,519000.0
2008-11-14 09:40:00,20.07,20.11,19.97,20.06,484300.0,11.1524,11.1746,11.0968,11.1468,484300.0
2008-11-14 09:50:00,20.07,20.28,20.04,20.25,597600.0,11.1524,11.2691,11.1357,11.2524,597600.0
2008-11-14 10:00:00,20.24,20.27,20.09,20.1,382600.0,11.2469,11.2635,11.1635,11.1691,382600.0
2008-11-14 10:10:00,20.09,20.09,19.92,19.95,558500.0,11.1635,11.1635,11.069,11.0857,558500.0
2008-11-14 10:20:00,19.95,20.08,19.94,20.05,563200.0,11.0857,11.1579,11.0802,11.1413,563200.0
2008-11-14 10:30:00,20.04,20.05,19.92,19.92,523800.0,11.1357,11.1413,11.069,11.069,523800.0
2008-11-14 10:40:00,19.93,19.96,19.79,19.79,349000.0,11.0746,11.0913,10.9968,10.9968,349000.0
2008-11-14 10:50:00,19.8,19.87,19.77,19.78,483300.0,11.0024,11.0413,10.9857,10.9912,483300.0
2008-11-14 11:00:00,19.78,19.85,19.74,19.82,323100.0,10.9912,11.0301,10.969,11.0135,323100.0
2008-11-14 11:10:00,19.83,19.93,19.81,19.86,339200.0,11.019,11.0746,11.0079,11.0357,339200.0
2008-11-14 11:20:00,19.87,19.87,19.77,19.79,252900.0,11.0413,11.0413,10.9857,10.9968,252900.0
2008-11-14 11:30:00,19.78,19.78,19.63,19.67,511700.0,10.9912,10.9912,10.9079,10.9301,511700.0
2008-11-14 11:40:00,19.66,19.66,19.57,19.65,235600.0,10.9246,10.9246,10.8746,10.919,235600.0
2008-11-14 11:50:00,19.65,19.68,19.56,19.56,283000.0,10.919,10.9357,10.869,10.869,283000.0
2008-11-14 12:00:00,19.57,19.57,19.39,19.49,326800.0,10.8746,10.8746,10.7745,10.8301,326800.0
2008-11-14 12:10:00,19.48,19.53,19.39,19.4,319700.0,10.8245,10.8523,10.7745,10.7801,319700.0
2008-11-14 12:20:00,19.4,19.54,19.39,19.53,180700.0,10.7801,10.8579,10.7745,10.8523,180700.0
2008-11-14 12:30:00,19.53,19.64,19.49,19.64,193800.0,10.8523,10.9134,10.8301,10.9134,193800.0
2008-11-14 12:40:00,19.65,19.69,19.56,19.65,287000.0,10.919,10.9412,10.869,10.919,287000.0
2008-11-14 12:50:00,19.66,19.71,19.63,19.65,504200.0,10.9246,10.9523,10.9079,10.919,504200.0
2008-11-14 13:00:00,19.65,19.65,19.52,19.54,180400.0,10.919,10.919,10.8468,10.8579,180400.0
2008-11-14 13:10:00,19.54,19.57,19.47,19.55,143700.0,10.8579,10.8746,10.819,10.8634,143700.0
2008-11-14 13:20:00,19.54,19.73,19.49,19.73,203300.0,10.8579,10.9635,10.8301,10.9635,203300.0
2008-11-14 13:30:00,19.73,19.85,19.71,19.8,291600.0,10.9635,11.0301,10.9523,11.0024,291600.0
2008-11-14 13:40:00,19.8,19.81,19.63,19.76,281200.0,11.0024,11.0079,10.9079,10.9801,281200.0
2008-11-14 13:50:00,19.76,19.88,19.73,19.78,311900.0,10.9801,11.0468,10.9635,10.9912,311900.0
2008-11-14 14:00:00,19.78,19.96,19.75,19.91,305400.0,10.9912,11.0913,10.9746,11.0635,305400.0
2008-11-14 14:10:00,19.91,20.05,19.88,20.04,414500.0,11.0635,11.1413,11.0468,11.1357,414500.0
2008-11-14 14:20:00,20.04,20.08,19.9,19.96,561000.0,11.1357,11.1579,11.0579,11.0913,561000.0
2008-11-14 14:30:00,19.96,20.04,19.9,19.95,228100.0,11.0913,11.1357,11.0579,11.0857,228100.0
2008-11-14 14:40:00,19.96,20.15,19.96,20.07,472600.0,11.0913,11.1968,11.0913,11.1524,472600.0
2008-11-14 14:50:00,20.06,20.25,20.01,20.25,451000.0,11.1468,11.2524,11.119,11.2524,451000.0
2008-11-14 15:00:00,20.24,20.32,20.09,20.23,513400.0,11.2469,11.2913,11.1635,11.2413,513400.0
2008-11-14 15:10:00,20.23,20.28,20.05,20.07,481200.0,11.2413,11.2691,11.1413,11.1524,481200.0
2008-11-14 15:20:00,20.07,20.2,20.05,20.12,402300.0,11.1524,11.2246,11.1413,11.1802,402300.0
2008-11-14 15:30:00,20.11,20.15,19.81,19.92,377100.0,11.1746,11.1968,11.0079,11.069,377100.0
2008-11-14 15:40:00,19.92,20.02,19.79,20.0,529700.0,11.069,11.1246,10.9968,11.1135,529700.0
2008-11-14 15:50:00,19.99,20.02,18.06,19.54,1012300.0,11.1079,11.1246,10.0355,10.8579,1012300.0
2008-11-17 09:30:00,19.38,19.59,19.18,19.37,549600.0,10.769,10.8857,10.6578,10.7634,549600.0
2008-11-17 09:40:00,19.38,19.57,19.3,19.56,495300.0,10.769,10.8746,10.7245,10.869,495300.0
2008-11-17 09:50:00,19.55,19.88,19.5,19.72,532500.0,10.8634,11.0468,10.8357,10.9579,532500.0
2008-11-17 10:00:00,19.71,19.85,19.71,19.82,459700.0,10.9523,11.0301,10.9523,11.0135,459700.0
2008-11-17 10:10:00,19.82,19.89,19.71,19.74,466100.0,11.0135,11.0524,10.9523,10.969,466100.0
2008-11-17 10:20:00,19.75,19.85,19.69,19.85,349200.0,10.9746,11.0301,10.9412,11.0301,349200.0
2008-11-17 10:30:00,19.84,19.88,19.75,19.86,426200.0,11.0246,11.0468,10.9746,11.0357,426200.0
2008-11-17 10:40:00,19.86,19.87,19.71,19.76,469300.0,11.0357,11.0413,10.9523,10.9801,469300.0
2008-11-17 10:50:00,19.75,19.75,19.6,19.66,237400.0,10.9746,10.9746,10.8912,10.9246,237400.0
2008-11-17 11:00:00,19.66,19.79,19.65,19.76,194600.0,10.9246,10.9968,10.919,10.9801,194600.0
2008-11-17 11:10:00,19.75,19.83,19.74,19.75,218900.0,10.9746,11.019,10.969,10.9746,218900.0
2008-11-17 11:20:00,19.75,19.8,19.69,19.73,142400.0,10.9746,11.0024,10.9412,10.9635,142400.0
2008-11-17 11:30:00,19.73,19.84,19.72,19.82,385500.0,10.9635,11.0246,10.9579,11.0135,385500.0
2008-11-17 11:40:00,19.81,19.84,19.73,19.82,331900.0,11.0079,11.0246,10.9635,11.0135,331900.0
2008-11-17 11:50:00,19.82,20.15,19.8,20.13,451900.0,11.0135,11.1968,11.0024,11.1857,451900.0
2008-11-17 12:00:00,20.14,20.25,20.09,20.21,335500.0,11.1913,11.2524,11.1635,11.2302,335500.0
2008-11-17 12:10:00,20.22,20.24,20.14,20.23,268100.0,11.2357,11.2469,11.1913,11.2413,268100.0
2008-11-17 12:20:00,20.22,20.42,20.21,20.4,533400.0,11.2357,11.3469,11.2302,11.3358,533400.0
2008-11-17 12:30:00,20.41,20.5,20.35,20.4,591800.0,11.3413,11.3913,11.308,11.3358,591800.0
2008-11-17 12:40:00,20.39,20.5,20.33,20.44,566200.0,11.3302,11.3913,11.2969,11.358,566200.0
2008-11-17 12:50:00,20.44,20.47,20.36,20.36,356100.0,11.358,11.3747,11.3135,11.3135,356100.0
2008-11-17 13:00:00,20.35,20.38,20.24,20.32,258700.0,11.308,11.3246,11.2469,11.2913,258700.0
2008-11-17 13:10:00,20.32,20.38,20.23,20.25,276200.0,11.2913,11.3246,11.2413,11.2524,276200.0
2008-11-17 13:20:00,20.25,20.36,20.21,20.32,268800.0,11.2524,11.3135,11.2302,11.2913,268800.0
2008-11-17 13:30:00,20.32,20.35,20.16,20.19,372700.0,11.2913,11.308,11.2024,11.2191,372700.0
2008-11-17 13:40:00,20.18,20.28,20.15,20.27,288400.0,11.2135,11.2691,11.1968,11.2635,288400.0
2008-11-17 13:50:00,20.27,20.42,20.26,20.39,334400.0,11.2635,11.3469,11.258,11.3302,334400.0
2008-11-17 14:00:00,20.38,20.39,20.17,20.19,438700.0,11.3246,11.3302,11.208,11.2191,438700.0
2008-11-17 14:10:00,20.18,20.25,20.12,20.24,419600.0,11.2135,11.2524,11.1802,11.2469,419600.0
2008-11-17 14:20:00,20.24,20.32,20.12,20.15,416000.0,11.2469,11.2913,11.1802,11.1968,416000.0
2008-11-17 14:30:00,20.16,20.24,20.05,20.21,407600.0,11.2024,11.2469,11.1413,11.2302,407600.0
2008-11-17 14:40:00,20.2,20.32,20.16,20.16,347000.0,11.2246,11.2913,11.2024,11.2024,347000.0
2008-11-17 14:50:00,20.16,20.19,20.01,20.03,332300.0,11.2024,11.2191,11.119,11.1302,332300.0
2008-11-17 15:00:00,20.03,20.11,19.96,20.06,555600.0,11.1302,11.1746,11.0913,11.1468,555600.0
2008-11-17 15:10:00,20.06,20.08,19.94,20.05,697900.0,11.1468,11.1579,11.0802,11.1413,697900.0
2008-11-17 15:20:00,20.05,20.1,19.93,20.0,515700.0,11.1413,11.1691,11.0746,11.1135,515700.0
2008-11-17 15:30:00,19.99,20.03,19.76,19.86,404900.0,11.1079,11.1302,10.9801,11.0357,404900.0
2008-11-17 15:40:00,19.85,19.9,19.78,19.8,530300.0,11.0301,11.0579,10.9912,11.0024,530300.0
2008-11-17 15:50:00,19.81,19.87,19.67,19.7,909200.0,11.0079,11.0413,10.9301,10.9468,909200.0
2008-11-18 09:30:00,19.62,19.65,19.44,19.63,697200.0,10.9023,10.919,10.8023,10.9079,697200.0
2008-11-18 09:40:00,19.63,19.96,19.62,19.95,633000.0,10.9079,11.0913,10.9023,11.0857,633000.0
2008-11-18 09:50:00,19.96,20.06,19.81,20.03,703000.0,11.0913,11.1468,11.0079,11.1302,703000.0
2008-11-18 10:00:00,20.04,20.04,19.9,19.96,480800.0,11.1357,11.1357,11.0579,11.0913,480800.0
2008-11-18 10:10:00,19.95,20.18,19.94,20.18,376600.0,11.0857,11.2135,11.0802,11.2135,376600.0
2008-11-18 10:20:00,20.18,20.54,20.17,20.54,737400.0,11.2135,11.4136,11.208,11.4136,737400.0
2008-11-18 10:30:00,20.54,20.55,20.41,20.45,549500.0,11.4136,11.4191,11.3413,11.3635,549500.0
2008-11-18 10:40:00,20.45,20.53,20.38,20.44,409400.0,11.3635,11.408,11.3246,11.358,409400.0
2008-11-18 10:50:00,20.44,20.6,20.4,20.58,545300.0,11.358,11.4469,11.3358,11.4358,545300.0
2008-11-18 11:00:00,20.58,20.58,20.38,20.4,404200.0,11.4358,11.4358,11.3246,11.3358,404200.0
2008-11-18 11:10:00,20.39,20.43,20.36,20.41,257000.0,11.3302,11.3524,11.3135,11.3413,257000.0
2008-11-18 11:20:00,20.41,20.43,20.32,20.39,166600.0,11.3413,11.3524,11.2913,11.3302,166600.0
2008-11-18 11:30:00,20.39,20.58,20.37,20.51,290400.0,11.3302,11.4358,11.3191,11.3969,290400.0
2008-11-18 11:40:00,20.51,20.6,20.45,20.52,215200.0,11.3969,11.4469,11.3635,11.4024,215200.0
2008-11-18 11:50:00,20.52,20.62,20.51,20.61,364000.0,11.4024,11.458,11.3969,11.4525,364000.0
2008-11-18 12:00:00,20.6,20.6,20.45,20.45,217100.0,11.4469,11.4469,11.3635,11.3635,217100.0
2008-11-18 12:10:00,20.45,20.5,20.4,20.43,240200.0,11.3635,11.3913,11.3358,11.3524,240200.0
2008-11-18 12:20:00,20.42,20.42,20.26,20.3,171500.0,11.3469,11.3469,11.258,11.2802,171500.0
2008-11-18 12:30:00,20.3,20.3,20.18,20.24,209200.0,11.2802,11.2802,11.2135,11.2469,209200.0
2008-11-18 12:40:00,20.23,20.31,20.06,20.13,197400.0,11.2413,11.2858,11.1468,11.1857,197400.0
2008-11-18 12:50:00,20.12,20.23,20.06,20.21,124900.0,11.1802,11.2413,11.1468,11.2302,124900.0
2008-11-18 13:00:00,20.21,20.21,19.99,20.02,320000.0,11.2302,11.2302,11.1079,11.1246,320000.0
2008-11-18 13:10:00,20.02,20.09,19.85,19.97,264300.0,11.1246,11.1635,11.0301,11.0968,264300.0
2008-11-18 13:20:00,19.98,20.1,19.97,20.05,227100.0,11.1024,11.1691,11.0968,11.1413,227100.0
2008-11-18 13:30:00,20.05,20.06,19.8,19.86,298700.0,11.1413,11.1468,11.0024,11.0357,298700.0
2008-11-18 13:40:00,19.87,19.96,19.77,19.82,333600.0,11.0413,11.0913,10.9857,11.0135,333600.0
2008-11-18 13:50:00,19.82,20.01,19.81,20.0,288800.0,11.0135,11.119,11.0079,11.1135,288800.0
2008-11-18 14:00:00,20.0,20.03,19.7,19.74,385300.0,11.1135,11.1302,10.9468,10.969,385300.0
2008-11-18 14:10:00,19.74,19.89,19.7,19.82,328800.0,10.969,11.0524,10.9468,11.0135,328800.0
2008-11-18 14:20:00,19.82,19.98,19.78,19.92,289700.0,11.0135,11.1024,10.9912,11.069,289700.0
2008-11-18 14:30:00,19.94,19.94,19.75,19.86,272400.0,11.0802,11.0802,10.9746,11.0357,272400.0
2008-11-18 14:40:00,19.87,19.95,19.58,19.58,294600.0,11.0413,11.0857,10.8801,10.8801,294600.0
2008-11-18 14:50:00,19.59,19.69,19.54,19.6,289300.0,10.8857,10.9412,10.8579,10.8912,289300.0
2008-11-18 15:00:00,19.62,19.87,19.58,19.85,382500.0,10.9023,11.0413,10.8801,11.0301,382500.0
2008-11-18 15:10:00,19.86,20.08,19.81,20.07,1017000.0,11.0357,11.1579,11.0079,11.1524,1017000.0
2008-11-18 15:20:00,20.06,20.28,19.97,20.09,748100.0,11.1468,11.2691,11.0968,11.1635,748100.0
2008-11-18 15:30:00,20.09,20.28,19.9,20.21,583100.0,11.1635,11.2691,11.0579,11.2302,583100.0
2008-11-18 15:40:00,20.21,20.36,20.05,20.33,1171900.0,11.2302,11.3135,11.1413,11.2969,1171900.0
2008-11-18 15:50:00,20.33,20.57,20.24,20.5,1788600.0,11.2969,11.4302,11.2469,11.3913,1788600.0
2008-11-19 09:30:00,20.39,20.84,20.26,20.8,1154600.0,11.3302,11.5803,11.258,11.558,1154600.0
2008-11-19 09:40:00,20.81,20.95,20.72,20.83,900600.0,11.5636,11.6414,11.5136,11.5747,900600.0
2008-11-19 09:50:00,20.85,20.89,20.56,20.84,1015800.0,11.5858,11.608,11.4247,11.5803,1015800.0
2008-11-19 10:00:00,20.84,21.25,20.82,21.17,1043600.0,11.5803,11.8081,11.5691,11.7636,1043600.0
2008-11-19 10:10:00,21.16,21.19,20.89,20.89,984900.0,11.7581,11.7747,11.608,11.608,984900.0
2008-11-19 10:20:00,20.9,21.0,20.73,21.0,544600.0,11.6136,11.6692,11.5191,11.6692,544600.0
2008-11-19 10:30:00,21.0,21.02,20.84,20.88,476900.0,11.6692,11.6803,11.5803,11.6025,476900.0
2008-11-19 10:40:00,20.88,20.92,20.72,20.79,437400.0,11.6025,11.6247,11.5136,11.5525,437400.0
2008-11-19 10:50:00,20.79,20.8,20.56,20.6,510600.0,11.5525,11.558,11.4247,11.4469,510600.0
2008-11-19 11:00:00,20.59,20.71,20.54,20.69,512000.0,11.4413,11.508,11.4136,11.4969,512000.0
2008-11-19 11:10:00,20.69,20.79,20.55,20.78,325700.0,11.4969,11.5525,11.4191,11.5469,325700.0
2008-11-19 11:20:00,20.77,20.77,20.49,20.52,510300.0,11.5414,11.5414,11.3858,11.4024,510300.0
2008-11-19 11:30:00,20.53,20.68,20.5,20.57,372000.0,11.408,11.4914,11.3913,11.4302,372000.0
2008-11-19 11:40:00,20.57,20.65,20.47,20.55,344300.0,11.4302,11.4747,11.3747,11.4191,344300.0
2008-11-19 11:50:00,20.55,20.65,20.49,20.49,359000.0,11.4191,11.4747,11.3858,11.3858,359000.0
2008-11-19 12:00:00,20.5,20.53,20.41,20.48,286900.0,11.3913,11.408,11.3413,11.3802,286900.0
2008-11-19 12:10:00,20.47,20.52,20.35,20.37,382600.0,11.3747,11.4024,11.308,11.3191,382600.0
2008-11-19 12:20:00,20.37,20.45,20.29,20.32,242000.0,11.3191,11.3635,11.2746,11.2913,242000.0
2008-11-19 12:30:00,20.33,20.46,20.27,20.43,311200.0,11.2969,11.3691,11.2635,11.3524,311200.0
2008-11-19 12:40:00,20.43,20.55,20.41,20.53,172400.0,11.3524,11.4191,11.3413,11.408,172400.0
2008-11-19 12:50:00,20.52,20.57,20.4,20.5,232100.0,11.4024,11.4302,11.3358,11.3913,232100.0
2008-11-19 13:00:00,20.49,20.58,20.46,20.47,269400.0,11.3858,11.4358,11.3691,11.3747,269400.0
2008-11-19 13:10:00,20.48,20.54,20.43,20.51,293600.0,11.3802,11.4136,11.3524,11.3969,293600.0
2008-11-19 13:20:00,20.51,20.58,20.44,20.44,306800.0,11.3969,11.4358,11.358,11.358,306800.0
2008-11-19 13:30:00,20.44,20.49,20.35,20.47,282900.0,11.358,11.3858,11.308,11.3747,282900.0
2008-11-19 13:40:00,20.46,20.61,20.44,20.59,299100.0,11.3691,11.4525,11.358,11.4413,299100.0
2008-11-19 13:50:00,20.58,20.78,20.51,20.74,326800.0,11.4358,11.5469,11.3969,11.5247,326800.0
2008-11-19 14:00:00,20.74,20.74,20.46,20.63,482400.0,11.5247,11.5247,11.3691,11.4636,482400.0
2008-11-19 14:10:00,20.62,20.74,20.59,20.59,311900.0,11.458,11.5247,11.4413,11.4413,311900.0
2008-11-19 14:20:00,20.59,20.69,20.5,20.55,363000.0,11.4413,11.4969,11.3913,11.4191,363000.0
2008-11-19 14:30:00,20.54,20.62,20.43,20.51,351100.0,11.4136,11.458,11.3524,11.3969,351100.0
2008-11-19 14:40:00,20.52,20.8,20.51,20.7,725300.0,11.4024,11.558,11.3969,11.5025,725300.0
2008-11-19 14:50:00,20.72,20.79,20.58,20.74,352900.0,11.5136,11.5525,11.4358,11.5247,352900.0
2008-11-19 15:00:00,20.75,20.81,20.63,20.81,904400.0,11.5302,11.5636,11.4636,11.5636,904400.0
2008-11-19 15:10:00,20.81,20.88,20.56,20.57,813100.0,11.5636,11.6025,11.4247,11.4302,813100.0
2008-11-19 15:20:00,20.58,20.6,20.42,20.52,807600.0,11.4358,11.4469,11.3469,11.4024,807600.0
2008-11-19 15:30:00,20.52,20.62,20.41,20.48,813400.0,11.4024,11.458,11.3413,11.3802,813400.0
2008-11-19 15:40:00,20.47,20.52,20.18,20.22,1364400.0,11.3747,11.4024,11.2135,11.2357,1364400.0
2008-11-19 15:50:00,20.23,20.41,20.17,20.28,2001200.0,11.2413,11.3413,11.208,11.2691,2001200.0
2008-11-20 09:30:00,20.17,20.71,20.06,20.36,846700.0,11.208,11.508,11.1468,11.3135,846700.0
2008-11-20 09:40:00,20.36,20.37,19.98,20.15,806500.0,11.3135,11.3191,11.1024,11.1968,806500.0
2008-11-20 09:50:00,20.15,20.27,19.94,20.03,1050000.0,11.1968,11.2635,11.0802,11.1302,1050000.0
2008-11-20 10:00:00,20.0,20.08,19.83,19.99,658500.0,11.1135,11.1579,11.019,11.1079,658500.0
2008-11-20 10:10:00,19.99,20.04,19.92,20.0,491200.0,11.1079,11.1357,11.069,11.1135,491200.0
2008-11-20 10:20:00,20.0,20.04,19.84,20.02,415800.0,11.1135,11.1357,11.0246,11.1246,415800.0
2008-11-20 10:30:00,20.02,20.2,20.02,20.09,587700.0,11.1246,11.2246,11.1246,11.1635,587700.0
2008-11-20 10:40:00,20.09,20.51,20.08,20.36,582300.0,11.1635,11.3969,11.1579,11.3135,582300.0
2008-11-20 10:50:00,20.35,20.49,20.25,20.48,499400.0,11.308,11.3858,11.2524,11.3802,499400.0
2008-11-20 11:00:00,20.48,20.63,20.41,20.42,499600.0,11.3802,11.4636,11.3413,11.3469,499600.0
2008-11-20 11:10:00,20.41,20.56,20.3,20.31,335200.0,11.3413,11.4247,11.2802,11.2858,335200.0
2008-11-20 11:20:00,20.31,20.37,20.23,20.29,424800.0,11.2858,11.3191,11.2413,11.2746,424800.0
2008-11-20 11:30:00,20.29,20.29,20.06,20.15,303500.0,11.2746,11.2746,11.1468,11.1968,303500.0
2008-11-20 11:40:00,20.15,20.22,20.08,20.18,386300.0,11.1968,11.2357,11.1579,11.2135,386300.0
2008-11-20 11:50:00,20.19,20.19,20.06,20.07,320000.0,11.2191,11.2191,11.1468,11.1524,320000.0
2008-11-20 12:00:00,20.06,20.08,19.94,19.97,244400.0,11.1468,11.1579,11.0802,11.0968,244400.0
2008-11-20 12:10:00,19.97,20.13,19.95,20.08,306800.0,11.0968,11.1857,11.0857,11.1579,306800.0
2008-11-20 12:20:00,20.08,20.41,20.04,20.39,393100.0,11.1579,11.3413,11.1357,11.3302,393100.0
2008-11-20 12:30:00,20.39,20.61,20.36,20.42,431800.0,11.3302,11.4525,11.3135,11.3469,431800.0
2008-11-20 12:40:00,20.42,20.69,20.38,20.68,259500.0,11.3469,11.4969,11.3246,11.4914,259500.0
2008-11-20 12:50:00,20.69,20.78,20.43,20.46,334800.0,11.4969,11.5469,11.3524,11.3691,334800.0
2008-11-20 13:00:00,20.46,20.47,20.23,20.34,321500.0,11.3691,11.3747,11.2413,11.3024,321500.0
2008-11-20 13:10:00,20.34,20.48,20.19,20.27,355300.0,11.3024,11.3802,11.2191,11.2635,355300.0
2008-11-20 13:20:00,20.27,20.36,20.13,20.15,323800.0,11.2635,11.3135,11.1857,11.1968,323800.0
2008-11-20 13:30:00,20.14,20.37,20.09,20.17,499900.0,11.1913,11.3191,11.1635,11.208,499900.0
2008-11-20 13:40:00,20.16,20.37,20.14,20.25,474000.0,11.2024,11.3191,11.1913,11.2524,474000.0
2008-11-20 13:50:00,20.24,20.35,20.2,20.29,704200.0,11.2469,11.308,11.2246,11.2746,704200.0
2008-11-20 14:00:00,20.28,20.3,20.0,20.06,448200.0,11.2691,11.2802,11.1135,11.1468,448200.0
2008-11-20 14:10:00,20.05,20.16,19.9,19.93,312800.0,11.1413,11.2024,11.0579,11.0746,312800.0
2008-11-20 14:20:00,19.94,20.02,19.92,19.94,408100.0,11.0802,11.1246,11.069,11.0802,408100.0
2008-11-20 14:30:00,19.94,20.0,19.86,19.94,352900.0,11.0802,11.1135,11.0357,11.0802,352900.0
2008-11-20 14:40:00,19.95,20.01,19.82,19.89,537400.0,11.0857,11.119,11.0135,11.0524,537400.0
2008-11-20 14:50:00,19.88,19.98,19.77,19.95,339100.0,11.0468,11.1024,10.9857,11.0857,339100.0
2008-11-20 15:00:00,19.94,20.03,19.76,19.92,615300.0,11.0802,11.1302,10.9801,11.069,615300.0
2008-11-20 15:10:00,19.93,19.96,19.75,19.83,459600.0,11.0746,11.0913,10.9746,11.019,459600.0
2008-11-20 15:20:00,19.83,19.93,19.75,19.77,449500.0,11.019,11.0746,10.9746,10.9857,449500.0
2008-11-20 15:30:00,19.77,19.82,19.51,19.53,751000.0,10.9857,11.0135,10.8412,10.8523,751000.0
2008-11-20 15:40:00,19.53,19.53,19.24,19.26,1352400.0,10.8523,10.8523,10.6912,10.7023,1352400.0
2008-11-20 15:50:00,19.26,19.31,18.98,19.29,1980300.0,10.7023,10.7301,10.5467,10.719,1980300.0
2008-11-21 09:30:00,18.92,19.3,18.78,18.92,1777900.0,10.5134,10.7245,10.4356,10.5134,1777900.0
2008-11-21 09:40:00,18.92,19.03,18.88,19.0,969700.0,10.5134,10.5745,10.4911,10.5578,969700.0
2008-11-21 09:50:00,19.0,19.01,18.52,18.59,720000.0,10.5578,10.5634,10.2911,10.33,720000.0
2008-11-21 10:00:00,18.59,18.72,18.49,18.66,635100.0,10.33,10.4022,10.2744,10.3689,635100.0
2008-11-21 10:10:00,18.67,18.67,18.49,18.51,499100.0,10.3744,10.3744,10.2744,10.2855,499100.0
2008-11-21 10:20:00,18.51,18.66,18.49,18.6,553200.0,10.2855,10.3689,10.2744,10.3355,553200.0
2008-11-21 10:30:00,18.61,18.71,18.6,18.66,506800.0,10.3411,10.3967,10.3355,10.3689,506800.0
2008-11-21 10:40:00,18.65,18.77,18.6,18.63,305500.0,10.3633,10.43,10.3355,10.3522,305500.0
2008-11-21 10:50:00,18.62,18.67,18.35,18.39,435700.0,10.3467,10.3744,10.1966,10.2189,435700.0
2008-11-21 11:00:00,18.39,18.45,18.2,18.24,492000.0,10.2189,10.2522,10.1133,10.1355,492000.0
2008-11-21 11:10:00,18.24,18.28,18.12,18.17,406000.0,10.1355,10.1577,10.0688,10.0966,406000.0
2008-11-21 11:20:00,18.17,18.27,18.14,18.22,422900.0,10.0966,10.1522,10.0799,10.1244,422900.0
2008-11-21 11:30:00,18.24,18.33,18.21,18.33,307100.0,10.1355,10.1855,10.1188,10.1855,307100.0
2008-11-21 11:40:00,18.33,18.5,18.33,18.44,377100.0,10.1855,10.28,10.1855,10.2466,377100.0
2008-11-21 11:50:00,18.44,18.47,18.28,18.32,215000.0,10.2466,10.2633,10.1577,10.18,215000.0
2008-11-21 12:00:00,18.32,18.59,18.25,18.56,373300.0,10.18,10.33,10.1411,10.3133,373300.0
2008-11-21 12:10:00,18.56,18.66,18.46,18.47,279500.0,10.3133,10.3689,10.2578,10.2633,279500.0
2008-11-21 12:20:00,18.47,18.52,18.44,18.5,318800.0,10.2633,10.2911,10.2466,10.28,318800.0
2008-11-21 12:30:00,18.5,18.65,18.47,18.63,373000.0,10.28,10.3633,10.2633,10.3522,373000.0
2008-11-21 12:40:00,18.63,18.66,18.47,18.49,303300.0,10.3522,10.3689,10.2633,10.2744,303300.0
2008-11-21 12:50:00,18.5,18.55,18.47,18.52,309500.0,10.28,10.3078,10.2633,10.2911,309500.0
2008-11-21 13:00:00,18.52,18.52,18.4,18.4,301500.0,10.2911,10.2911,10.2244,10.2244,301500.0
2008-11-21 13:10:00,18.41,18.48,18.38,18.45,356600.0,10.23,10.2689,10.2133,10.2522,356600.0
2008-11-21 13:20:00,18.45,18.45,18.24,18.29,284100.0,10.2522,10.2522,10.1355,10.1633,284100.0
2008-11-21 13:30:00,18.29,18.32,18.22,18.26,331900.0,10.1633,10.18,10.1244,10.1466,331900.0
2008-11-21 13:40:00,18.25,18.45,18.25,18.35,225700.0,10.1411,10.2522,10.1411,10.1966,225700.0
2008-11-21 13:50:00,18.35,18.38,18.12,18.13,403300.0,10.1966,10.2133,10.0688,10.0744,403300.0
2008-11-21 14:00:00,18.13,18.41,18.07,18.32,488100.0,10.0744,10.23,10.041,10.18,488100.0
2008-11-21 14:10:00,18.32,18.38,18.22,18.33,268400.0,10.18,10.2133,10.1244,10.1855,268400.0
2008-11-21 14:20:00,18.33,18.47,18.22,18.24,327900.0,10.1855,10.2633,10.1244,10.1355,327900.0
2008-11-21 14:30:00,18.25,18.27,18.13,18.27,381700.0,10.1411,10.1522,10.0744,10.1522,381700.0
2008-11-21 14:40:00,18.27,18.41,18.07,18.34,453300.0,10.1522,10.23,10.041,10.1911,453300.0
2008-11-21 14:50:00,18.33,18.39,18.14,18.24,374700.0,10.1855,10.2189,10.0799,10.1355,374700.0
2008-11-21 15:00:00,18.24,18.55,18.24,18.4,705300.0,10.1355,10.3078,10.1355,10.2244,705300.0
2008-11-21 15:10:00,18.4,18.82,18.37,18.65,902300.0,10.2244,10.4578,10.2077,10.3633,902300.0
2008-11-21 15:20:00,18.66,18.83,18.5,18.73,763600.0,10.3689,10.4634,10.28,10.4078,763600.0
2008-11-21 15:30:00,18.73,19.14,18.64,18.98,1054500.0,10.4078,10.6356,10.3578,10.5467,1054500.0
2008-11-21 15:40:00,18.99,19.01,18.53,18.78,1607200.0,10.5523,10.5634,10.2967,10.4356,1607200.0
2008-11-21 15:50:00,18.79,19.15,18.71,19.13,2047100.0,10.4411,10.6412,10.3967,10.6301,2047100.0
2008-11-24 09:30:00,19.45,19.77,19.16,19.4,789600.0,10.8079,10.9857,10.6467,10.7801,789600.0
2008-11-24 09:40:00,19.4,19.55,19.37,19.54,700900.0,10.7801,10.8634,10.7634,10.8579,700900.0
2008-11-24 09:50:00,19.54,19.56,19.38,19.51,555200.0,10.8579,10.869,10.769,10.8412,555200.0
2008-11-24 10:00:00,19.5,19.65,19.36,19.41,565900.0,10.8357,10.919,10.7579,10.7856,565900.0
2008-11-24 10:10:00,19.41,19.53,19.4,19.46,474900.0,10.7856,10.8523,10.7801,10.8134,474900.0
2008-11-24 10:20:00,19.46,19.5,19.33,19.49,581000.0,10.8134,10.8357,10.7412,10.8301,581000.0
2008-11-24 10:30:00,19.48,19.56,19.45,19.46,464300.0,10.8245,10.869,10.8079,10.8134,464300.0
2008-11-24 10:40:00,19.46,19.52,19.35,19.36,351300.0,10.8134,10.8468,10.7523,10.7579,351300.0
2008-11-24 10:50:00,19.36,19.49,19.29,19.49,370400.0,10.7579,10.8301,10.719,10.8301,370400.0
2008-11-24 11:00:00,19.49,19.51,19.35,19.45,490700.0,10.8301,10.8412,10.7523,10.8079,490700.0
2008-11-24 11:10:00,19.44,19.47,19.37,19.39,331800.0,10.8023,10.819,10.7634,10.7745,331800.0
2008-11-24 11:20:00,19.39,19.51,19.36,19.43,371900.0,10.7745,10.8412,10.7579,10.7968,371900.0
2008-11-24 11:30:00,19.43,19.51,19.38,19.43,340600.0,10.7968,10.8412,10.769,10.7968,340600.0
2008-11-24 11:40:00,19.44,19.45,19.36,19.42,399700.0,10.8023,10.8079,10.7579,10.7912,399700.0
2008-11-24 11:50:00,19.42,19.55,19.38,19.43,372600.0,10.7912,10.8634,10.769,10.7968,372600.0
2008-11-24 12:00:00,19.43,19.5,19.36,19.39,312200.0,10.7968,10.8357,10.7579,10.7745,312200.0
2008-11-24 12:10:00,19.39,19.4,19.23,19.25,351100.0,10.7745,10.7801,10.6856,10.6967,351100.0
2008-11-24 12:20:00,19.26,19.33,19.24,19.31,479800.0,10.7023,10.7412,10.6912,10.7301,479800.0
2008-11-24 12:30:00,19.32,19.4,19.3,19.31,237900.0,10.7356,10.7801,10.7245,10.7301,237900.0
2008-11-24 12:40:00,19.31,19.39,19.27,19.35,263300.0,10.7301,10.7745,10.7078,10.7523,263300.0
2008-11-24 12:50:00,19.35,19.53,19.33,19.5,207900.0,10.7523,10.8523,10.7412,10.8357,207900.0
2008-11-24 13:00:00,19.5,19.56,19.39,19.4,296400.0,10.8357,10.869,10.7745,10.7801,296400.0
2008-11-24 13:10:00,19.4,19.44,19.37,19.41,254500.0,10.7801,10.8023,10.7634,10.7856,254500.0
2008-11-24 13:20:00,19.4,19.53,19.4,19.53,611700.0,10.7801,10.8523,10.7801,10.8523,611700.0
2008-11-24 13:30:00,19.53,19.59,19.48,19.53,553500.0,10.8523,10.8857,10.8245,10.8523,553500.0
2008-11-24 13:40:00,19.53,19.59,19.48,19.52,237300.0,10.8523,10.8857,10.8245,10.8468,237300.0
2008-11-24 13:50:00,19.52,19.8,19.52,19.76,456500.0,10.8468,11.0024,10.8468,10.9801,456500.0
2008-11-24 14:00:00,19.76,19.82,19.74,19.74,1027400.0,10.9801,11.0135,10.969,10.969,1027400.0
2008-11-24 14:10:00,19.75,19.77,19.61,19.67,302000.0,10.9746,10.9857,10.8968,10.9301,302000.0
2008-11-24 14:20:00,19.68,19.89,19.67,19.86,349700.0,10.9357,11.0524,10.9301,11.0357,349700.0
2008-11-24 14:30:00,19.86,19.97,19.81,19.92,376800.0,11.0357,11.0968,11.0079,11.069,376800.0
2008-11-24 14:40:00,19.92,20.02,19.92,19.93,777400.0,11.069,11.1246,11.069,11.0746,777400.0
2008-11-24 14:50:00,19.93,20.07,19.91,20.04,474900.0,11.0746,11.1524,11.0635,11.1357,474900.0
2008-11-24 15:00:00,20.05,20.16,20.03,20.11,657600.0,11.1413,11.2024,11.1302,11.1746,657600.0
2008-11-24 15:10:00,20.11,20.16,19.99,20.08,886100.0,11.1746,11.2024,11.1079,11.1579,886100.0
2008-11-24 15:20:00,20.07,20.23,20.02,20.19,831100.0,11.1524,11.2413,11.1246,11.2191,831100.0
2008-11-24 15:30:00,20.2,20.33,20.15,20.31,1296100.0,11.2246,11.2969,11.1968,11.2858,1296100.0
2008-11-24 15:40:00,20.29,20.5,20.29,20.33,1568000.0,11.2746,11.3913,11.2746,11.2969,1568000.0
2008-11-24 15:50:00,20.33,20.34,19.93,20.07,2169800.0,11.2969,11.3024,11.0746,11.1524,2169800.0
2008-11-25 09:30:00,20.5,20.87,20.4,20.76,811300.0,11.3913,11.5969,11.3358,11.5358,811300.0
2008-11-25 09:40:00,20.77,20.9,20.62,20.67,670000.0,11.5414,11.6136,11.458,11.4858,670000.0
2008-11-25 09:50:00,20.66,20.73,20.41,20.52,553900.0,11.4802,11.5191,11.3413,11.4024,553900.0
2008-11-25 10:00:00,20.52,20.68,20.45,20.67,640800.0,11.4024,11.4914,11.3635,11.4858,640800.0
2008-11-25 10:10:00,20.68,20.71,20.38,20.53,362700.0,11.4914,11.508,11.3246,11.408,362700.0
2008-11-25 10:20:00,20.54,20.8,20.45,20.79,686200.0,11.4136,11.558,11.3635,11.5525,686200.0
2008-11-25 10:30:00,20.78,20.8,20.55,20.58,323600.0,11.5469,11.558,11.4191,11.4358,323600.0
2008-11-25 10:40:00,20.58,20.63,20.5,20.58,401100.0,11.4358,11.4636,11.3913,11.4358,401100.0
2008-11-25 10:50:00,20.58,20.69,20.58,20.63,292900.0,11.4358,11.4969,11.4358,11.4636,292900.0
2008-11-25 11:00:00,20.62,20.66,20.6,20.65,583100.0,11.458,11.4802,11.4469,11.4747,583100.0
2008-11-25 11:10:00,20.63,20.67,20.5,20.58,394700.0,11.4636,11.4858,11.3913,11.4358,394700.0
2008-11-25 11:20:00,20.58,20.72,20.57,20.67,241300.0,11.4358,11.5136,11.4302,11.4858,241300.0
2008-11-25 11:30:00,20.67,20.69,20.56,20.56,255500.0,11.4858,11.4969,11.4247,11.4247,255500.0
2008-11-25 11:40:00,20.55,20.6,20.5,20.53,426500.0,11.4191,11.4469,11.3913,11.408,426500.0
2008-11-25 11:50:00,20.53,20.56,20.41,20.41,567700.0,11.408,11.4247,11.3413,11.3413,567700.0
2008-11-25 12:00:00,20.41,20.46,20.36,20.42,280800.0,11.3413,11.3691,11.3135,11.3469,280800.0
2008-11-25 12:10:00,20.43,20.47,20.34,20.44,301100.0,11.3524,11.3747,11.3024,11.358,301100.0
2008-11-25 12:20:00,20.44,20.48,20.37,20.43,257700.0,11.358,11.3802,11.3191,11.3524,257700.0
2008-11-25 12:30:00,20.43,20.46,20.34,20.39,247500.0,11.3524,11.3691,11.3024,11.3302,247500.0
2008-11-25 12:40:00,20.39,20.42,20.28,20.29,217100.0,11.3302,11.3469,11.2691,11.2746,217100.0
2008-11-25 12:50:00,20.29,20.37,20.21,20.34,365600.0,11.2746,11.3191,11.2302,11.3024,365600.0
2008-11-25 13:00:00,20.36,20.5,20.36,20.5,311400.0,11.3135,11.3913,11.3135,11.3913,311400.0
2008-11-25 13:10:00,20.5,20.51,20.36,20.43,255700.0,11.3913,11.3969,11.3135,11.3524,255700.0
2008-11-25 13:20:00,20.44,20.5,20.36,20.49,310900.0,11.358,11.3913,11.3135,11.3858,310900.0
2008-11-25 13:30:00,20.48,20.54,20.48,20.54,351000.0,11.3802,11.4136,11.3802,11.4136,351000.0
2008-11-25 13:40:00,20.53,20.54,20.44,20.49,334000.0,11.408,11.4136,11.358,11.3858,334000.0
2008-11-25 13:50:00,20.49,20.5,20.39,20.41,202800.0,11.3858,11.3913,11.3302,11.3413,202800.0
2008-11-25 14:00:00,20.41,20.5,20.38,20.42,219300.0,11.3413,11.3913,11.3246,11.3469,219300.0
2008-11-25 14:10:00,20.42,20.42,20.24,20.38,307100.0,11.3469,11.3469,11.2469,11.3246,307100.0
2008-11-25 14:20:00,20.37,20.46,20.32,20.35,269800.0,11.3191,11.3691,11.2913,11.308,269800.0
2008-11-25 14:30:00,20.36,20.48,20.33,20.43,220900.0,11.3135,11.3802,11.2969,11.3524,220900.0
2008-11-25 14:40:00,20.43,20.48,20.37,20.4,198300.0,11.3524,11.3802,11.3191,11.3358,198300.0
2008-11-25 14:50:00,20.4,20.6,20.36,20.56,349000.0,11.3358,11.4469,11.3135,11.4247,349000.0
2008-11-25 15:00:00,20.55,20.72,20.53,20.54,430000.0,11.4191,11.5136,11.408,11.4136,430000.0
2008-11-25 15:10:00,20.54,20.61,20.47,20.52,270700.0,11.4136,11.4525,11.3747,11.4024,270700.0
2008-11-25 15:20:00,20.53,20.54,20.4,20.48,337100.0,11.408,11.4136,11.3358,11.3802,337100.0
2008-11-25 15:30:00,20.47,20.6,20.36,20.44,506000.0,11.3747,11.4469,11.3135,11.358,506000.0
2008-11-25 15:40:00,20.44,20.7,20.42,20.64,756800.0,11.358,11.5025,11.3469,11.4691,756800.0
2008-11-25 15:50:00,20.64,20.71,20.4,20.55,1298800.0,11.4691,11.508,11.3358,11.4191,1298800.0
2008-11-26 09:30:00,20.25,20.43,19.91,20.07,416800.0,11.2524,11.3524,11.0635,11.1524,416800.0
2008-11-26 09:40:00,20.06,20.19,19.99,20.19,320900.0,11.1468,11.2191,11.1079,11.2191,320900.0
2008-11-26 09:50:00,20.17,20.25,20.13,20.15,329900.0,11.208,11.2524,11.1857,11.1968,329900.0
2008-11-26 10:00:00,20.16,20.18,20.05,20.07,249700.0,11.2024,11.2135,11.1413,11.1524,249700.0
2008-11-26 10:10:00,20.07,20.17,20.02,20.1,263300.0,11.1524,11.208,11.1246,11.1691,263300.0
2008-11-26 10:20:00,20.1,20.14,20.04,20.12,237800.0,11.1691,11.1913,11.1357,11.1802,237800.0
2008-11-26 10:30:00,20.11,20.13,20.0,20.03,221500.0,11.1746,11.1857,11.1135,11.1302,221500.0
2008-11-26 10:40:00,20.03,20.08,20.0,20.06,211100.0,11.1302,11.1579,11.1135,11.1468,211100.0
2008-11-26 10:50:00,20.06,20.31,20.06,20.24,248600.0,11.1468,11.2858,11.1468,11.2469,248600.0
2008-11-26 11:00:00,20.24,20.29,20.18,20.18,351600.0,11.2469,11.2746,11.2135,11.2135,351600.0
2008-11-26 11:10:00,20.18,20.28,20.18,20.25,235800.0,11.2135,11.2691,11.2135,11.2524,235800.0
2008-11-26 11:20:00,20.26,20.36,20.25,20.28,502500.0,11.258,11.3135,11.2524,11.2691,502500.0
2008-11-26 11:30:00,20.28,20.41,20.28,20.31,420200.0,11.2691,11.3413,11.2691,11.2858,420200.0
2008-11-26 11:40:00,20.31,20.35,20.26,20.34,360700.0,11.2858,11.308,11.258,11.3024,360700.0
2008-11-26 11:50:00,20.34,20.36,20.27,20.31,232400.0,11.3024,11.3135,11.2635,11.2858,232400.0
2008-11-26 12:00:00,20.32,20.33,20.28,20.29,285500.0,11.2913,11.2969,11.2691,11.2746,285500.0
2008-11-26 12:10:00,20.29,20.33,20.23,20.33,209700.0,11.2746,11.2969,11.2413,11.2969,209700.0
2008-11-26 12:20:00,20.33,20.33,20.28,20.3,147500.0,11.2969,11.2969,11.2691,11.2802,147500.0
2008-11-26 12:30:00,20.3,20.32,20.25,20.27,160800.0,11.2802,11.2913,11.2524,11.2635,160800.0
2008-11-26 12:40:00,20.27,20.38,20.25,20.36,213500.0,11.2635,11.3246,11.2524,11.3135,213500.0
2008-11-26 12:50:00,20.36,20.38,20.28,20.3,173800.0,11.3135,11.3246,11.2691,11.2802,173800.0
2008-11-26 13:00:00,20.3,20.41,20.29,20.37,205000.0,11.2802,11.3413,11.2746,11.3191,205000.0
2008-11-26 13:10:00,20.38,20.42,20.32,20.41,150200.0,11.3246,11.3469,11.2913,11.3413,150200.0
2008-11-26 13:20:00,20.41,20.43,20.32,20.4,181200.0,11.3413,11.3524,11.2913,11.3358,181200.0
2008-11-26 13:30:00,20.4,20.41,20.27,20.3,260800.0,11.3358,11.3413,11.2635,11.2802,260800.0
2008-11-26 13:40:00,20.3,20.31,20.25,20.28,162300.0,11.2802,11.2858,11.2524,11.2691,162300.0
2008-11-26 13:50:00,20.27,20.31,20.26,20.3,132900.0,11.2635,11.2858,11.258,11.2802,132900.0
2008-11-26 14:00:00,20.29,20.3,20.21,20.26,161400.0,11.2746,11.2802,11.2302,11.258,161400.0
2008-11-26 14:10:00,20.26,20.31,20.23,20.29,171500.0,11.258,11.2858,11.2413,11.2746,171500.0
2008-11-26 14:20:00,20.28,20.35,20.25,20.3,255900.0,11.2691,11.308,11.2524,11.2802,255900.0
2008-11-26 14:30:00,20.3,20.43,20.29,20.38,344800.0,11.2802,11.3524,11.2746,11.3246,344800.0
2008-11-26 14:40:00,20.4,20.5,20.38,20.46,232100.0,11.3358,11.3913,11.3246,11.3691,232100.0
2008-11-26 14:50:00,20.45,20.51,20.43,20.49,222400.0,11.3635,11.3969,11.3524,11.3858,222400.0
2008-11-26 15:00:00,20.48,20.53,20.38,20.42,267500.0,11.3802,11.408,11.3246,11.3469,267500.0
2008-11-26 15:10:00,20.43,20.61,20.41,20.51,323100.0,11.3524,11.4525,11.3413,11.3969,323100.0
2008-11-26 15:20:00,20.5,20.58,20.45,20.54,320400.0,11.3913,11.4358,11.3635,11.4136,320400.0
2008-11-26 15:30:00,20.54,20.67,20.52,20.58,421600.0,11.4136,11.4858,11.4024,11.4358,421600.0
2008-11-26 15:40:00,20.58,20.65,20.45,20.51,538300.0,11.4358,11.4747,11.3635,11.3969,538300.0
2008-11-26 15:50:00,20.51,20.63,20.47,20.55,785400.0,11.3969,11.4636,11.3747,11.4191,785400.0
2008-11-28 09:30:00,20.44,20.5,20.15,20.38,483600.0,11.358,11.3913,11.1968,11.3246,483600.0
2008-11-28 09:40:00,20.37,20.58,20.28,20.4,326000.0,11.3191,11.4358,11.2691,11.3358,326000.0
2008-11-28 09:50:00,20.39,20.53,20.39,20.44,203400.0,11.3302,11.408,11.3302,11.358,203400.0
2008-11-28 10:00:00,20.44,20.48,20.4,20.45,214200.0,11.358,11.3802,11.3358,11.3635,214200.0
2008-11-28 10:10:00,20.45,20.47,20.33,20.39,240000.0,11.3635,11.3747,11.2969,11.3302,240000.0
2008-11-28 10:20:00,20.39,20.4,20.32,20.36,266500.0,11.3302,11.3358,11.2913,11.3135,266500.0
2008-11-28 10:30:00,20.36,20.4,20.28,20.39,364300.0,11.3135,11.3358,11.2691,11.3302,364300.0
2008-11-28 10:40:00,20.39,20.41,20.34,20.37,205600.0,11.3302,11.3413,11.3024,11.3191,205600.0
2008-11-28 10:50:00,20.36,20.44,20.36,20.41,203500.0,11.3135,11.358,11.3135,11.3413,203500.0
2008-11-28 11:00:00,20.4,20.41,20.35,20.36,261300.0,11.3358,11.3413,11.308,11.3135,261300.0
2008-11-28 11:10:00,20.37,20.4,20.33,20.38,316400.0,11.3191,11.3358,11.2969,11.3246,316400.0
2008-11-28 11:20:00,20.37,20.54,20.36,20.54,154200.0,11.3191,11.4136,11.3135,11.4136,154200.0
2008-11-28 11:30:00,20.54,20.54,20.39,20.43,267700.0,11.4136,11.4136,11.3302,11.3524,267700.0
2008-11-28 11:40:00,20.44,20.51,20.4,20.51,241000.0,11.358,11.3969,11.3358,11.3969,241000.0
2008-11-28 11:50:00,20.51,20.63,20.5,20.63,228400.0,11.3969,11.4636,11.3913,11.4636,228400.0
2008-11-28 12:00:00,20.63,20.65,20.59,20.62,227000.0,11.4636,11.4747,11.4413,11.458,227000.0
2008-11-28 12:10:00,20.62,20.65,20.58,20.59,245600.0,11.458,11.4747,11.4358,11.4413,245600.0
2008-11-28 12:20:00,20.59,20.6,20.51,20.53,226600.0,11.4413,11.4469,11.3969,11.408,226600.0
2008-11-28 12:30:00,20.53,20.53,20.48,20.53,217700.0,11.408,11.408,11.3802,11.408,217700.0
2008-11-28 12:40:00,20.53,20.65,20.52,20.58,545100.0,11.408,11.4747,11.4024,11.4358,545100.0
2008-11-28 12:50:00,20.58,20.77,20.57,20.7,802100.0,11.4358,11.5414,11.4302,11.5025,802100.0
2008-11-28 13:00:00,20.7,20.76,20.7,20.7,1252800.0,11.5025,11.5358,11.5025,11.5025,1252800.0
2008-11-28 13:10:00,20.7,20.7,20.7,20.7,0.0,11.5025,11.5025,11.5025,11.5025,0.0
2008-11-28 13:20:00,20.7,20.7,20.7,20.7,24500.0,11.5025,11.5025,11.5025,11.5025,24500.0
2008-11-28 13:30:00,20.6,20.6,20.6,20.6,100.0,11.4469,11.4469,11.4469,11.4469,100.0
2008-11-28 13:40:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 13:50:00,20.6,20.6,20.6,20.6,500.0,11.4469,11.4469,11.4469,11.4469,500.0
2008-11-28 14:00:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:10:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:20:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:30:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:40:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:50:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:00:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:10:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:20:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:30:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:40:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:50:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-12-01 09:30:00,20.43,20.68,20.4,20.48,547600.0,11.3524,11.4914,11.3358,11.3802,547600.0
2008-12-01 09:40:00,20.47,20.52,20.25,20.28,338000.0,11.3747,11.4024,11.2524,11.2691,338000.0
2008-12-01 09:50:00,20.28,20.36,20.15,20.21,335500.0,11.2691,11.3135,11.1968,11.2302,335500.0
2008-12-01 10:00:00,20.21,20.28,20.16,20.2,437400.0,11.2302,11.2691,11.2024,11.2246,437400.0
2008-12-01 10:10:00,20.21,20.29,20.17,20.2,402500.0,11.2302,11.2746,11.208,11.2246,402500.0
2008-12-01 10:20:00,20.19,20.2,20.05,20.09,429100.0,11.2191,11.2246,11.1413,11.1635,429100.0
2008-12-01 10:30:00,20.1,20.15,20.08,20.14,223400.0,11.1691,11.1968,11.1579,11.1913,223400.0
2008-12-01 10:40:00,20.14,20.14,20.02,20.05,356600.0,11.1913,11.1913,11.1246,11.1413,356600.0
2008-12-01 10:50:00,20.05,20.08,19.96,19.98,350400.0,11.1413,11.1579,11.0913,11.1024,350400.0
2008-12-01 11:00:00,19.99,20.09,19.94,20.08,312000.0,11.1079,11.1635,11.0802,11.1579,312000.0
2008-12-01 11:10:00,20.09,20.18,20.08,20.17,278200.0,11.1635,11.2135,11.1579,11.208,278200.0
2008-12-01 11:20:00,20.16,20.21,20.08,20.08,209100.0,11.2024,11.2302,11.1579,11.1579,209100.0
2008-12-01 11:30:00,20.08,20.17,20.07,20.15,155700.0,11.1579,11.208,11.1524,11.1968,155700.0
2008-12-01 11:40:00,20.14,20.16,20.08,20.1,169700.0,11.1913,11.2024,11.1579,11.1691,169700.0
2008-12-01 11:50:00,20.11,20.13,20.05,20.06,194700.0,11.1746,11.1857,11.1413,11.1468,194700.0
2008-12-01 12:00:00,20.06,20.06,20.0,20.01,196400.0,11.1468,11.1468,11.1135,11.119,196400.0
2008-12-01 12:10:00,20.01,20.05,20.01,20.02,252200.0,11.119,11.1413,11.119,11.1246,252200.0
2008-12-01 12:20:00,20.02,20.03,19.93,19.94,399800.0,11.1246,11.1302,11.0746,11.0802,399800.0
2008-12-01 12:30:00,19.94,19.95,19.81,19.85,267400.0,11.0802,11.0857,11.0079,11.0301,267400.0
2008-12-01 12:40:00,19.85,19.88,19.81,19.85,130600.0,11.0301,11.0468,11.0079,11.0301,130600.0
2008-12-01 12:50:00,19.85,19.89,19.79,19.8,202800.0,11.0301,11.0524,10.9968,11.0024,202800.0
2008-12-01 13:00:00,19.8,19.87,19.8,19.83,103200.0,11.0024,11.0413,11.0024,11.019,103200.0
2008-12-01 13:10:00,19.83,19.95,19.83,19.94,158200.0,11.019,11.0857,11.019,11.0802,158200.0
2008-12-01 13:20:00,19.95,19.95,19.86,19.91,172600.0,11.0857,11.0857,11.0357,11.0635,172600.0
2008-12-01 13:30:00,19.91,20.02,19.89,19.96,241100.0,11.0635,11.1246,11.0524,11.0913,241100.0
2008-12-01 13:40:00,19.97,20.02,19.87,19.92,420500.0,11.0968,11.1246,11.0413,11.069,420500.0
2008-12-01 13:50:00,19.91,20.0,19.86,20.0,253900.0,11.0635,11.1135,11.0357,11.1135,253900.0
2008-12-01 14:00:00,20.0,20.01,19.84,19.97,267100.0,11.1135,11.119,11.0246,11.0968,267100.0
2008-12-01 14:10:00,19.97,20.0,19.88,19.89,249800.0,11.0968,11.1135,11.0468,11.0524,249800.0
2008-12-01 14:20:00,19.89,19.99,19.83,19.93,261600.0,11.0524,11.1079,11.019,11.0746,261600.0
2008-12-01 14:30:00,19.93,20.01,19.87,19.93,212600.0,11.0746,11.119,11.0413,11.0746,212600.0
2008-12-01 14:40:00,19.93,20.05,19.9,19.99,210900.0,11.0746,11.1413,11.0579,11.1079,210900.0
2008-12-01 14:50:00,19.98,20.07,19.9,19.93,236500.0,11.1024,11.1524,11.0579,11.0746,236500.0
2008-12-01 15:00:00,19.92,19.97,19.81,19.86,267900.0,11.069,11.0968,11.0079,11.0357,267900.0
2008-12-01 15:10:00,19.85,19.93,19.8,19.81,325700.0,11.0301,11.0746,11.0024,11.0079,325700.0
2008-12-01 15:20:00,19.8,19.8,19.7,19.71,355700.0,11.0024,11.0024,10.9468,10.9523,355700.0
2008-12-01 15:30:00,19.71,19.78,19.69,19.71,377100.0,10.9523,10.9912,10.9412,10.9523,377100.0
2008-12-01 15:40:00,19.7,19.72,19.4,19.43,824900.0,10.9468,10.9579,10.7801,10.7968,824900.0
2008-12-01 15:50:00,19.43,19.55,19.29,19.38,1619900.0,10.7968,10.8634,10.719,10.769,1619900.0
2008-12-02 09:30:00,19.59,19.75,19.5,19.65,350500.0,10.8857,10.9746,10.8357,10.919,350500.0
2008-12-02 09:40:00,19.65,19.65,19.45,19.53,295600.0,10.919,10.919,10.8079,10.8523,295600.0
2008-12-02 09:50:00,19.53,19.59,19.41,19.45,355600.0,10.8523,10.8857,10.7856,10.8079,355600.0
2008-12-02 10:00:00,19.45,19.66,19.42,19.56,478500.0,10.8079,10.9246,10.7912,10.869,478500.0
2008-12-02 10:10:00,19.57,19.74,19.53,19.68,313600.0,10.8746,10.969,10.8523,10.9357,313600.0
2008-12-02 10:20:00,19.69,19.75,19.62,19.73,853000.0,10.9412,10.9746,10.9023,10.9635,853000.0
2008-12-02 10:30:00,19.73,19.93,19.73,19.85,450600.0,10.9635,11.0746,10.9635,11.0301,450600.0
2008-12-02 10:40:00,19.86,19.91,19.81,19.81,186100.0,11.0357,11.0635,11.0079,11.0079,186100.0
2008-12-02 10:50:00,19.82,19.82,19.71,19.78,157600.0,11.0135,11.0135,10.9523,10.9912,157600.0
2008-12-02 11:00:00,19.78,19.86,19.74,19.84,288100.0,10.9912,11.0357,10.969,11.0246,288100.0
2008-12-02 11:10:00,19.84,19.86,19.75,19.78,201500.0,11.0246,11.0357,10.9746,10.9912,201500.0
2008-12-02 11:20:00,19.78,20.01,19.73,19.98,295700.0,10.9912,11.119,10.9635,11.1024,295700.0
2008-12-02 11:30:00,19.98,20.06,19.9,19.92,239300.0,11.1024,11.1468,11.0579,11.069,239300.0
2008-12-02 11:40:00,19.91,20.05,19.89,20.05,163200.0,11.0635,11.1413,11.0524,11.1413,163200.0
2008-12-02 11:50:00,20.04,20.13,20.03,20.11,330000.0,11.1357,11.1857,11.1302,11.1746,330000.0
2008-12-02 12:00:00,20.11,20.2,20.11,20.2,369500.0,11.1746,11.2246,11.1746,11.2246,369500.0
2008-12-02 12:10:00,20.19,20.24,20.15,20.18,213000.0,11.2191,11.2469,11.1968,11.2135,213000.0
2008-12-02 12:20:00,20.18,20.23,20.15,20.18,164700.0,11.2135,11.2413,11.1968,11.2135,164700.0
2008-12-02 12:30:00,20.18,20.27,20.18,20.26,199400.0,11.2135,11.2635,11.2135,11.258,199400.0
2008-12-02 12:40:00,20.26,20.27,20.19,20.19,163200.0,11.258,11.2635,11.2191,11.2191,163200.0
2008-12-02 12:50:00,20.18,20.2,20.08,20.09,151400.0,11.2135,11.2246,11.1579,11.1635,151400.0
2008-12-02 13:00:00,20.09,20.17,20.06,20.1,308300.0,11.1635,11.208,11.1468,11.1691,308300.0
2008-12-02 13:10:00,20.1,20.2,20.07,20.14,275000.0,11.1691,11.2246,11.1524,11.1913,275000.0
2008-12-02 13:20:00,20.13,20.14,20.05,20.07,150900.0,11.1857,11.1913,11.1413,11.1524,150900.0
2008-12-02 13:30:00,20.07,20.07,19.98,20.03,221300.0,11.1524,11.1524,11.1024,11.1302,221300.0
2008-12-02 13:40:00,20.03,20.05,20.0,20.03,172200.0,11.1302,11.1413,11.1135,11.1302,172200.0
2008-12-02 13:50:00,20.04,20.04,19.93,19.98,191300.0,11.1357,11.1357,11.0746,11.1024,191300.0
2008-12-02 14:00:00,19.98,20.01,19.76,19.8,282100.0,11.1024,11.119,10.9801,11.0024,282100.0
2008-12-02 14:10:00,19.81,19.91,19.78,19.85,209500.0,11.0079,11.0635,10.9912,11.0301,209500.0
2008-12-02 14:20:00,19.84,19.84,19.71,19.83,308600.0,11.0246,11.0246,10.9523,11.019,308600.0
2008-12-02 14:30:00,19.83,19.9,19.73,19.88,490500.0,11.019,11.0579,10.9635,11.0468,490500.0
2008-12-02 14:40:00,19.88,20.02,19.87,19.97,581500.0,11.0468,11.1246,11.0413,11.0968,581500.0
2008-12-02 14:50:00,19.97,20.02,19.93,20.0,415200.0,11.0968,11.1246,11.0746,11.1135,415200.0
2008-12-02 15:00:00,19.99,20.0,19.86,19.96,611400.0,11.1079,11.1135,11.0357,11.0913,611400.0
2008-12-02 15:10:00,19.96,20.06,19.8,20.06,548100.0,11.0913,11.1468,11.0024,11.1468,548100.0
2008-12-02 15:20:00,20.06,20.2,20.01,20.13,496200.0,11.1468,11.2246,11.119,11.1857,496200.0
2008-12-02 15:30:00,20.13,20.25,20.09,20.11,609500.0,11.1857,11.2524,11.1635,11.1746,609500.0
2008-12-02 15:40:00,20.11,20.19,19.97,20.03,643600.0,11.1746,11.2191,11.0968,11.1302,643600.0
2008-12-02 15:50:00,20.03,20.35,19.95,20.29,1367800.0,11.1302,11.308,11.0857,11.2746,1367800.0
2008-12-03 09:30:00,19.87,20.39,19.87,20.38,554900.0,11.0413,11.3302,11.0413,11.3246,554900.0
2008-12-03 09:40:00,20.38,20.52,20.35,20.43,591600.0,11.3246,11.4024,11.308,11.3524,591600.0
2008-12-03 09:50:00,20.42,20.45,20.25,20.34,397700.0,11.3469,11.3635,11.2524,11.3024,397700.0
2008-12-03 10:00:00,20.34,20.58,20.28,20.56,290700.0,11.3024,11.4358,11.2691,11.4247,290700.0
2008-12-03 10:10:00,20.56,20.61,20.51,20.57,312600.0,11.4247,11.4525,11.3969,11.4302,312600.0
2008-12-03 10:20:00,20.56,20.67,20.55,20.67,282500.0,11.4247,11.4858,11.4191,11.4858,282500.0
2008-12-03 10:30:00,20.66,20.67,20.54,20.57,284100.0,11.4802,11.4858,11.4136,11.4302,284100.0
2008-12-03 10:40:00,20.56,20.65,20.55,20.62,246000.0,11.4247,11.4747,11.4191,11.458,246000.0
2008-12-03 10:50:00,20.62,20.85,20.61,20.83,336800.0,11.458,11.5858,11.4525,11.5747,336800.0
2008-12-03 11:00:00,20.84,20.92,20.8,20.91,1202700.0,11.5803,11.6247,11.558,11.6192,1202700.0
2008-12-03 11:10:00,20.91,21.11,20.91,21.11,410700.0,11.6192,11.7303,11.6192,11.7303,410700.0
2008-12-03 11:20:00,21.11,21.22,21.05,21.14,573600.0,11.7303,11.7914,11.697,11.747,573600.0
2008-12-03 11:30:00,21.14,21.25,21.12,21.15,714700.0,11.747,11.8081,11.7358,11.7525,714700.0
2008-12-03 11:40:00,21.15,21.25,21.14,21.24,678800.0,11.7525,11.8081,11.747,11.8025,678800.0
2008-12-03 11:50:00,21.24,21.42,21.19,21.41,495900.0,11.8025,11.9026,11.7747,11.897,495900.0
2008-12-03 12:00:00,21.4,21.45,21.24,21.31,665500.0,11.8914,11.9192,11.8025,11.8414,665500.0
2008-12-03 12:10:00,21.3,21.38,21.19,21.19,563200.0,11.8359,11.8803,11.7747,11.7747,563200.0
2008-12-03 12:20:00,21.19,21.3,21.17,21.26,298800.0,11.7747,11.8359,11.7636,11.8136,298800.0
2008-12-03 12:30:00,21.26,21.31,21.19,21.2,548600.0,11.8136,11.8414,11.7747,11.7803,548600.0
2008-12-03 12:40:00,21.19,21.19,21.07,21.12,266900.0,11.7747,11.7747,11.7081,11.7358,266900.0
2008-12-03 12:50:00,21.11,21.18,21.07,21.12,328700.0,11.7303,11.7692,11.7081,11.7358,328700.0
2008-12-03 13:00:00,21.12,21.17,21.09,21.13,757500.0,11.7358,11.7636,11.7192,11.7414,757500.0
2008-12-03 13:10:00,21.13,21.14,20.98,20.98,498100.0,11.7414,11.747,11.6581,11.6581,498100.0
2008-12-03 13:20:00,20.99,21.03,20.85,20.87,465400.0,11.6636,11.6858,11.5858,11.5969,465400.0
2008-12-03 13:30:00,20.87,20.91,20.78,20.81,654100.0,11.5969,11.6192,11.5469,11.5636,654100.0
2008-12-03 13:40:00,20.8,20.8,20.7,20.7,444500.0,11.558,11.558,11.5025,11.5025,444500.0
2008-12-03 13:50:00,20.7,20.8,20.59,20.77,616600.0,11.5025,11.558,11.4413,11.5414,616600.0
2008-12-03 14:00:00,20.77,20.82,20.68,20.76,431600.0,11.5414,11.5691,11.4914,11.5358,431600.0
2008-12-03 14:10:00,20.75,20.9,20.75,20.85,395300.0,11.5302,11.6136,11.5302,11.5858,395300.0
2008-12-03 14:20:00,20.86,21.01,20.85,21.0,536400.0,11.5914,11.6747,11.5858,11.6692,536400.0
2008-12-03 14:30:00,21.0,21.13,20.96,21.01,436600.0,11.6692,11.7414,11.6469,11.6747,436600.0
2008-12-03 14:40:00,21.01,21.04,20.93,20.96,631600.0,11.6747,11.6914,11.6303,11.6469,631600.0
2008-12-03 14:50:00,20.97,21.05,20.84,20.84,522500.0,11.6525,11.697,11.5803,11.5803,522500.0
2008-12-03 15:00:00,20.84,21.01,20.75,21.0,433500.0,11.5803,11.6747,11.5302,11.6692,433500.0
2008-12-03 15:10:00,21.0,21.14,20.98,21.13,882800.0,11.6692,11.747,11.6581,11.7414,882800.0
2008-12-03 15:20:00,21.13,21.26,21.05,21.25,1034800.0,11.7414,11.8136,11.697,11.8081,1034800.0
2008-12-03 15:30:00,21.25,21.39,21.16,21.39,817500.0,11.8081,11.8859,11.7581,11.8859,817500.0
2008-12-03 15:40:00,21.38,21.56,21.37,21.48,1516900.0,11.8803,11.9803,11.8748,11.9359,1516900.0
2008-12-03 15:50:00,21.49,21.82,21.45,21.65,3433900.0,11.9414,12.1248,11.9192,12.0304,3433900.0
2008-12-04 09:30:00,21.45,21.45,21.12,21.28,379200.0,11.9192,11.9192,11.7358,11.8248,379200.0
2008-12-04 09:40:00,21.26,21.53,21.26,21.44,362400.0,11.8136,11.9637,11.8136,11.9137,362400.0
2008-12-04 09:50:00,21.43,21.5,21.27,21.3,403600.0,11.9081,11.947,11.8192,11.8359,403600.0
2008-12-04 10:00:00,21.3,21.4,21.25,21.25,345000.0,11.8359,11.8914,11.8081,11.8081,345000.0
2008-12-04 10:10:00,21.25,21.29,21.13,21.18,429700.0,11.8081,11.8303,11.7414,11.7692,429700.0
2008-12-04 10:20:00,21.18,21.31,21.17,21.24,459200.0,11.7692,11.8414,11.7636,11.8025,459200.0
2008-12-04 10:30:00,21.25,21.31,21.13,21.29,553100.0,11.8081,11.8414,11.7414,11.8303,553100.0
2008-12-04 10:40:00,21.28,21.34,21.2,21.21,278800.0,11.8248,11.8581,11.7803,11.7859,278800.0
2008-12-04 10:50:00,21.21,21.32,21.19,21.27,558400.0,11.7859,11.847,11.7747,11.8192,558400.0
2008-12-04 11:00:00,21.26,21.32,21.23,21.26,398800.0,11.8136,11.847,11.797,11.8136,398800.0
2008-12-04 11:10:00,21.25,21.31,21.24,21.27,294400.0,11.8081,11.8414,11.8025,11.8192,294400.0
2008-12-04 11:20:00,21.27,21.39,21.25,21.35,257000.0,11.8192,11.8859,11.8081,11.8637,257000.0
2008-12-04 11:30:00,21.35,21.35,21.22,21.25,349900.0,11.8637,11.8637,11.7914,11.8081,349900.0
2008-12-04 11:40:00,21.25,21.32,21.23,21.28,372100.0,11.8081,11.847,11.797,11.8248,372100.0
2008-12-04 11:50:00,21.28,21.41,21.26,21.31,301000.0,11.8248,11.897,11.8136,11.8414,301000.0
2008-12-04 12:00:00,21.31,21.32,21.23,21.25,258000.0,11.8414,11.847,11.797,11.8081,258000.0
2008-12-04 12:10:00,21.24,21.27,21.2,21.24,191900.0,11.8025,11.8192,11.7803,11.8025,191900.0
2008-12-04 12:20:00,21.23,21.36,21.2,21.33,234400.0,11.797,11.8692,11.7803,11.8525,234400.0
2008-12-04 12:30:00,21.33,21.35,21.26,21.3,203100.0,11.8525,11.8637,11.8136,11.8359,203100.0
2008-12-04 12:40:00,21.3,21.36,21.28,21.28,84900.0,11.8359,11.8692,11.8248,11.8248,84900.0
2008-12-04 12:50:00,21.28,21.37,21.27,21.29,209400.0,11.8248,11.8748,11.8192,11.8303,209400.0
2008-12-04 13:00:00,21.3,21.31,21.25,21.3,272100.0,11.8359,11.8414,11.8081,11.8359,272100.0
2008-12-04 13:10:00,21.3,21.31,21.22,21.28,140700.0,11.8359,11.8414,11.7914,11.8248,140700.0
2008-12-04 13:20:00,21.27,21.38,21.26,21.26,229100.0,11.8192,11.8803,11.8136,11.8136,229100.0
2008-12-04 13:30:00,21.26,21.26,21.2,21.2,401000.0,11.8136,11.8136,11.7803,11.7803,401000.0
2008-12-04 13:40:00,21.2,21.23,21.16,21.21,544900.0,11.7803,11.797,11.7581,11.7859,544900.0
2008-12-04 13:50:00,21.21,21.29,21.21,21.29,431100.0,11.7859,11.8303,11.7859,11.8303,431100.0
2008-12-04 14:00:00,21.28,21.34,21.24,21.31,385400.0,11.8248,11.8581,11.8025,11.8414,385400.0
2008-12-04 14:10:00,21.31,21.32,21.15,21.18,382600.0,11.8414,11.847,11.7525,11.7692,382600.0
2008-12-04 14:20:00,21.18,21.24,21.16,21.2,292700.0,11.7692,11.8025,11.7581,11.7803,292700.0
2008-12-04 14:30:00,21.2,21.34,21.19,21.31,241100.0,11.7803,11.8581,11.7747,11.8414,241100.0
2008-12-04 14:40:00,21.3,21.35,21.17,21.25,448300.0,11.8359,11.8637,11.7636,11.8081,448300.0
2008-12-04 14:50:00,21.25,21.3,21.21,21.26,402200.0,11.8081,11.8359,11.7859,11.8136,402200.0
2008-12-04 15:00:00,21.26,21.29,20.96,21.0,420900.0,11.8136,11.8303,11.6469,11.6692,420900.0
2008-12-04 15:10:00,21.01,21.04,20.73,20.84,437300.0,11.6747,11.6914,11.5191,11.5803,437300.0
2008-12-04 15:20:00,20.84,20.85,20.64,20.65,521500.0,11.5803,11.5858,11.4691,11.4747,521500.0
2008-12-04 15:30:00,20.65,20.73,20.57,20.63,689600.0,11.4747,11.5191,11.4302,11.4636,689600.0
2008-12-04 15:40:00,20.64,20.73,20.58,20.68,917200.0,11.4691,11.5191,11.4358,11.4914,917200.0
2008-12-04 15:50:00,20.67,20.83,20.53,20.71,1484900.0,11.4858,11.5747,11.408,11.508,1484900.0
2008-12-05 09:30:00,20.73,20.98,20.31,20.39,515200.0,11.5191,11.6581,11.2858,11.3302,515200.0
2008-12-05 09:40:00,20.37,20.52,20.21,20.23,366300.0,11.3191,11.4024,11.2302,11.2413,366300.0
2008-12-05 09:50:00,20.23,20.48,20.21,20.25,448300.0,11.2413,11.3802,11.2302,11.2524,448300.0
2008-12-05 10:00:00,20.27,20.35,20.22,20.27,354700.0,11.2635,11.308,11.2357,11.2635,354700.0
2008-12-05 10:10:00,20.27,20.49,20.21,20.46,918600.0,11.2635,11.3858,11.2302,11.3691,918600.0
2008-12-05 10:20:00,20.47,20.62,20.4,20.55,1688900.0,11.3747,11.458,11.3358,11.4191,1688900.0
2008-12-05 10:30:00,20.54,20.61,20.5,20.54,724800.0,11.4136,11.4525,11.3913,11.4136,724800.0
2008-12-05 10:40:00,20.54,20.57,20.38,20.53,561100.0,11.4136,11.4302,11.3246,11.408,561100.0
2008-12-05 10:50:00,20.52,20.61,20.46,20.55,553400.0,11.4024,11.4525,11.3691,11.4191,553400.0
2008-12-05 11:00:00,20.55,20.62,20.54,20.56,318500.0,11.4191,11.458,11.4136,11.4247,318500.0
2008-12-05 11:10:00,20.57,20.67,20.48,20.54,261200.0,11.4302,11.4858,11.3802,11.4136,261200.0
2008-12-05 11:20:00,20.55,20.61,20.49,20.54,308800.0,11.4191,11.4525,11.3858,11.4136,308800.0
2008-12-05 11:30:00,20.54,20.55,20.45,20.55,130000.0,11.4136,11.4191,11.3635,11.4191,130000.0
2008-12-05 11:40:00,20.55,20.62,20.51,20.61,394700.0,11.4191,11.458,11.3969,11.4525,394700.0
2008-12-05 11:50:00,20.61,20.74,20.61,20.66,169100.0,11.4525,11.5247,11.4525,11.4802,169100.0
2008-12-05 12:00:00,20.66,20.95,20.65,20.8,717300.0,11.4802,11.6414,11.4747,11.558,717300.0
2008-12-05 12:10:00,20.81,20.81,20.71,20.81,456400.0,11.5636,11.5636,11.508,11.5636,456400.0
2008-12-05 12:20:00,20.8,20.85,20.7,20.75,966900.0,11.558,11.5858,11.5025,11.5302,966900.0
2008-12-05 12:30:00,20.74,20.74,20.54,20.57,165400.0,11.5247,11.5247,11.4136,11.4302,165400.0
2008-12-05 12:40:00,20.57,20.59,20.5,20.56,166700.0,11.4302,11.4413,11.3913,11.4247,166700.0
2008-12-05 12:50:00,20.56,20.58,20.48,20.56,170900.0,11.4247,11.4358,11.3802,11.4247,170900.0
2008-12-05 13:00:00,20.57,20.75,20.56,20.71,168800.0,11.4302,11.5302,11.4247,11.508,168800.0
2008-12-05 13:10:00,20.69,20.76,20.69,20.72,192600.0,11.4969,11.5358,11.4969,11.5136,192600.0
2008-12-05 13:20:00,20.73,20.75,20.67,20.68,240300.0,11.5191,11.5302,11.4858,11.4914,240300.0
2008-12-05 13:30:00,20.68,20.76,20.67,20.68,378000.0,11.4914,11.5358,11.4858,11.4914,378000.0
2008-12-05 13:40:00,20.69,20.82,20.66,20.79,310100.0,11.4969,11.5691,11.4802,11.5525,310100.0
2008-12-05 13:50:00,20.79,20.88,20.76,20.82,329800.0,11.5525,11.6025,11.5358,11.5691,329800.0
2008-12-05 14:00:00,20.82,20.87,20.77,20.77,245400.0,11.5691,11.5969,11.5414,11.5414,245400.0
2008-12-05 14:10:00,20.76,20.8,20.67,20.73,274100.0,11.5358,11.558,11.4858,11.5191,274100.0
2008-12-05 14:20:00,20.73,20.88,20.7,20.81,269300.0,11.5191,11.6025,11.5025,11.5636,269300.0
2008-12-05 14:30:00,20.81,20.88,20.76,20.87,235100.0,11.5636,11.6025,11.5358,11.5969,235100.0
2008-12-05 14:40:00,20.87,21.31,20.87,21.26,549800.0,11.5969,11.8414,11.5969,11.8136,549800.0
2008-12-05 14:50:00,21.27,21.3,21.03,21.09,508100.0,11.8192,11.8359,11.6858,11.7192,508100.0
2008-12-05 15:00:00,21.09,21.17,20.92,20.95,490500.0,11.7192,11.7636,11.6247,11.6414,490500.0
2008-12-05 15:10:00,20.94,21.24,20.93,21.17,490000.0,11.6358,11.8025,11.6303,11.7636,490000.0
2008-12-05 15:20:00,21.17,21.24,21.06,21.2,349900.0,11.7636,11.8025,11.7025,11.7803,349900.0
2008-12-05 15:30:00,21.2,21.41,21.18,21.37,614200.0,11.7803,11.897,11.7692,11.8748,614200.0
2008-12-05 15:40:00,21.37,21.7,21.37,21.58,1259800.0,11.8748,12.0581,11.8748,11.9915,1259800.0
2008-12-05 15:50:00,21.57,21.66,21.4,21.42,2040300.0,11.9859,12.0359,11.8914,11.9026,2040300.0
2008-12-08 09:30:00,21.64,22.0,21.64,21.95,1143300.0,12.0248,12.2248,12.0248,12.1971,1143300.0
2008-12-08 09:40:00,21.94,22.22,21.94,22.19,597200.0,12.1915,12.3471,12.1915,12.3304,597200.0
2008-12-08 09:50:00,22.2,22.29,22.0,22.08,919000.0,12.336,12.386,12.2248,12.2693,919000.0
2008-12-08 10:00:00,22.09,22.15,21.95,21.98,799500.0,12.2749,12.3082,12.1971,12.2137,799500.0
2008-12-08 10:10:00,21.98,22.0,21.87,21.92,735600.0,12.2137,12.2248,12.1526,12.1804,735600.0
2008-12-08 10:20:00,21.93,22.0,21.87,21.92,609100.0,12.1859,12.2248,12.1526,12.1804,609100.0
2008-12-08 10:30:00,21.92,21.93,21.81,21.85,663800.0,12.1804,12.1859,12.1193,12.1415,663800.0
2008-12-08 10:40:00,21.85,21.99,21.83,21.98,546000.0,12.1415,12.2193,12.1304,12.2137,546000.0
2008-12-08 10:50:00,21.98,22.09,21.95,22.09,317200.0,12.2137,12.2749,12.1971,12.2749,317200.0
2008-12-08 11:00:00,22.09,22.09,21.88,21.89,421900.0,12.2749,12.2749,12.1582,12.1637,421900.0
2008-12-08 11:10:00,21.9,21.95,21.89,21.93,403000.0,12.1693,12.1971,12.1637,12.1859,403000.0
2008-12-08 11:20:00,21.93,21.96,21.89,21.94,458700.0,12.1859,12.2026,12.1637,12.1915,458700.0
2008-12-08 11:30:00,21.95,22.04,21.88,21.91,394700.0,12.1971,12.2471,12.1582,12.1748,394700.0
2008-12-08 11:40:00,21.92,21.92,21.82,21.89,313600.0,12.1804,12.1804,12.1248,12.1637,313600.0
2008-12-08 11:50:00,21.89,21.9,21.69,21.75,332800.0,12.1637,12.1693,12.0526,12.0859,332800.0
2008-12-08 12:00:00,21.76,21.81,21.61,21.66,378200.0,12.0915,12.1193,12.0081,12.0359,378200.0
2008-12-08 12:10:00,21.67,21.81,21.61,21.78,275200.0,12.0415,12.1193,12.0081,12.1026,275200.0
2008-12-08 12:20:00,21.79,21.86,21.78,21.86,186000.0,12.1081,12.147,12.1026,12.147,186000.0
2008-12-08 12:30:00,21.86,21.9,21.8,21.83,180600.0,12.147,12.1693,12.1137,12.1304,180600.0
2008-12-08 12:40:00,21.83,21.95,21.81,21.84,187700.0,12.1304,12.1971,12.1193,12.1359,187700.0
2008-12-08 12:50:00,21.84,21.89,21.73,21.73,289500.0,12.1359,12.1637,12.0748,12.0748,289500.0
2008-12-08 13:00:00,21.74,21.92,21.74,21.89,233800.0,12.0804,12.1804,12.0804,12.1637,233800.0
2008-12-08 13:10:00,21.9,21.98,21.74,21.75,352800.0,12.1693,12.2137,12.0804,12.0859,352800.0
2008-12-08 13:20:00,21.75,21.85,21.73,21.8,315000.0,12.0859,12.1415,12.0748,12.1137,315000.0
2008-12-08 13:30:00,21.81,21.81,21.66,21.75,240600.0,12.1193,12.1193,12.0359,12.0859,240600.0
2008-12-08 13:40:00,21.78,21.93,21.76,21.86,243700.0,12.1026,12.1859,12.0915,12.147,243700.0
2008-12-08 13:50:00,21.87,21.88,21.74,21.82,229800.0,12.1526,12.1582,12.0804,12.1248,229800.0
2008-12-08 14:00:00,21.81,21.95,21.78,21.91,237200.0,12.1193,12.1971,12.1026,12.1748,237200.0
2008-12-08 14:10:00,21.92,21.93,21.86,21.9,161000.0,12.1804,12.1859,12.147,12.1693,161000.0
2008-12-08 14:20:00,21.9,22.0,21.89,21.95,286300.0,12.1693,12.2248,12.1637,12.1971,286300.0
2008-12-08 14:30:00,21.95,21.98,21.87,21.93,232800.0,12.1971,12.2137,12.1526,12.1859,232800.0
2008-12-08 14:40:00,21.93,22.12,21.91,22.08,263800.0,12.1859,12.2915,12.1748,12.2693,263800.0
2008-12-08 14:50:00,22.09,22.14,22.05,22.14,293600.0,12.2749,12.3026,12.2526,12.3026,293600.0
2008-12-08 15:00:00,22.14,22.2,22.03,22.19,369400.0,12.3026,12.336,12.2415,12.3304,369400.0
2008-12-08 15:10:00,22.19,22.25,22.12,22.13,625900.0,12.3304,12.3638,12.2915,12.2971,625900.0
2008-12-08 15:20:00,22.14,22.18,21.97,21.99,684800.0,12.3026,12.3249,12.2082,12.2193,684800.0
2008-12-08 15:30:00,21.98,22.07,21.88,21.91,878100.0,12.2137,12.2637,12.1582,12.1748,878100.0
2008-12-08 15:40:00,21.92,22.12,21.9,21.97,1890600.0,12.1804,12.2915,12.1693,12.2082,1890600.0
2008-12-08 15:50:00,21.97,22.14,21.9,21.94,1478800.0,12.2082,12.3026,12.1693,12.1915,1478800.0
2008-12-09 09:30:00,22.34,22.34,21.92,21.98,525500.0,12.4138,12.4138,12.1804,12.2137,525500.0
2008-12-09 09:40:00,21.98,22.03,21.86,21.86,351800.0,12.2137,12.2415,12.147,12.147,351800.0
2008-12-09 09:50:00,21.87,21.95,21.67,21.69,392300.0,12.1526,12.1971,12.0415,12.0526,392300.0
2008-12-09 10:00:00,21.68,21.83,21.67,21.67,471900.0,12.047,12.1304,12.0415,12.0415,471900.0
2008-12-09 10:10:00,21.68,21.73,21.58,21.58,615100.0,12.047,12.0748,11.9915,11.9915,615100.0
2008-12-09 10:20:00,21.58,21.59,21.4,21.43,879700.0,11.9915,11.997,11.8914,11.9081,879700.0
2008-12-09 10:30:00,21.43,21.58,21.42,21.5,663100.0,11.9081,11.9915,11.9026,11.947,663100.0
2008-12-09 10:40:00,21.51,21.55,21.41,21.45,479000.0,11.9526,11.9748,11.897,11.9192,479000.0
2008-12-09 10:50:00,21.45,21.52,21.41,21.48,353700.0,11.9192,11.9581,11.897,11.9359,353700.0
2008-12-09 11:00:00,21.48,21.51,21.42,21.42,348900.0,11.9359,11.9526,11.9026,11.9026,348900.0
2008-12-09 11:10:00,21.43,21.43,21.23,21.26,523500.0,11.9081,11.9081,11.797,11.8136,523500.0
2008-12-09 11:20:00,21.27,21.33,21.25,21.27,479700.0,11.8192,11.8525,11.8081,11.8192,479700.0
2008-12-09 11:30:00,21.27,21.33,21.21,21.21,511600.0,11.8192,11.8525,11.7859,11.7859,511600.0
2008-12-09 11:40:00,21.22,21.38,21.2,21.27,307600.0,11.7914,11.8803,11.7803,11.8192,307600.0
2008-12-09 11:50:00,21.28,21.36,21.17,21.2,536200.0,11.8248,11.8692,11.7636,11.7803,536200.0
2008-12-09 12:00:00,21.19,21.21,21.14,21.16,323900.0,11.7747,11.7859,11.747,11.7581,323900.0
2008-12-09 12:10:00,21.16,21.2,21.14,21.18,698000.0,11.7581,11.7803,11.747,11.7692,698000.0
2008-12-09 12:20:00,21.18,21.19,21.03,21.07,440400.0,11.7692,11.7747,11.6858,11.7081,440400.0
2008-12-09 12:30:00,21.07,21.2,21.07,21.17,533000.0,11.7081,11.7803,11.7081,11.7636,533000.0
2008-12-09 12:40:00,21.17,21.21,21.1,21.13,301800.0,11.7636,11.7859,11.7247,11.7414,301800.0
2008-12-09 12:50:00,21.13,21.21,21.06,21.08,238200.0,11.7414,11.7859,11.7025,11.7136,238200.0
2008-12-09 13:00:00,21.08,21.15,21.01,21.13,374800.0,11.7136,11.7525,11.6747,11.7414,374800.0
2008-12-09 13:10:00,21.12,21.17,21.07,21.08,320400.0,11.7358,11.7636,11.7081,11.7136,320400.0
2008-12-09 13:20:00,21.07,21.12,21.06,21.09,301900.0,11.7081,11.7358,11.7025,11.7192,301900.0
2008-12-09 13:30:00,21.08,21.1,20.97,21.06,453600.0,11.7136,11.7247,11.6525,11.7025,453600.0
2008-12-09 13:40:00,21.06,21.12,20.99,21.11,387600.0,11.7025,11.7358,11.6636,11.7303,387600.0
2008-12-09 13:50:00,21.12,21.15,21.0,21.06,494600.0,11.7358,11.7525,11.6692,11.7025,494600.0
2008-12-09 14:00:00,21.06,21.06,20.87,20.9,411700.0,11.7025,11.7025,11.5969,11.6136,411700.0
2008-12-09 14:10:00,20.9,20.92,20.8,20.8,480000.0,11.6136,11.6247,11.558,11.558,480000.0
2008-12-09 14:20:00,20.81,20.81,20.74,20.75,446200.0,11.5636,11.5636,11.5247,11.5302,446200.0
2008-12-09 14:30:00,20.75,20.75,20.58,20.58,821800.0,11.5302,11.5302,11.4358,11.4358,821800.0
2008-12-09 14:40:00,20.58,20.59,20.37,20.48,906500.0,11.4358,11.4413,11.3191,11.3802,906500.0
2008-12-09 14:50:00,20.49,20.58,20.42,20.56,989400.0,11.3858,11.4358,11.3469,11.4247,989400.0
2008-12-09 15:00:00,20.57,20.61,20.5,20.59,815100.0,11.4302,11.4525,11.3913,11.4413,815100.0
2008-12-09 15:10:00,20.59,20.59,20.34,20.51,782100.0,11.4413,11.4413,11.3024,11.3969,782100.0
2008-12-09 15:20:00,20.51,20.51,20.27,20.32,855700.0,11.3969,11.3969,11.2635,11.2913,855700.0
2008-12-09 15:30:00,20.32,20.5,20.25,20.48,964500.0,11.2913,11.3913,11.2524,11.3802,964500.0
2008-12-09 15:40:00,20.48,20.52,20.43,20.46,1070000.0,11.3802,11.4024,11.3524,11.3691,1070000.0
2008-12-09 15:50:00,20.46,20.51,20.31,20.39,1702900.0,11.3691,11.3969,11.2858,11.3302,1702900.0
2008-12-10 09:30:00,21.1,21.25,20.91,21.01,1052500.0,11.7247,11.8081,11.6192,11.6747,1052500.0
2008-12-10 09:40:00,21.0,21.02,20.97,21.0,1124200.0,11.6692,11.6803,11.6525,11.6692,1124200.0
2008-12-10 09:50:00,21.0,21.11,20.98,21.02,2065600.0,11.6692,11.7303,11.6581,11.6803,2065600.0
2008-12-10 10:00:00,21.02,21.27,21.01,21.27,1131000.0,11.6803,11.8192,11.6747,11.8192,1131000.0
2008-12-10 10:10:00,21.27,21.45,21.22,21.43,745200.0,11.8192,11.9192,11.7914,11.9081,745200.0
2008-12-10 10:20:00,21.44,21.55,21.43,21.5,707300.0,11.9137,11.9748,11.9081,11.947,707300.0
2008-12-10 10:30:00,21.5,21.52,21.37,21.43,654300.0,11.947,11.9581,11.8748,11.9081,654300.0
2008-12-10 10:40:00,21.43,21.46,21.23,21.23,496900.0,11.9081,11.9248,11.797,11.797,496900.0
2008-12-10 10:50:00,21.23,21.25,21.15,21.2,863200.0,11.797,11.8081,11.7525,11.7803,863200.0
2008-12-10 11:00:00,21.2,21.31,21.15,21.16,580300.0,11.7803,11.8414,11.7525,11.7581,580300.0
2008-12-10 11:10:00,21.15,21.16,21.05,21.1,666000.0,11.7525,11.7581,11.697,11.7247,666000.0
2008-12-10 11:20:00,21.09,21.28,21.09,21.27,422200.0,11.7192,11.8248,11.7192,11.8192,422200.0
2008-12-10 11:30:00,21.27,21.38,21.26,21.37,362100.0,11.8192,11.8803,11.8136,11.8748,362100.0
2008-12-10 11:40:00,21.36,21.46,21.32,21.42,490600.0,11.8692,11.9248,11.847,11.9026,490600.0
2008-12-10 11:50:00,21.42,21.43,21.29,21.3,450600.0,11.9026,11.9081,11.8303,11.8359,450600.0
2008-12-10 12:00:00,21.3,21.3,21.2,21.2,737600.0,11.8359,11.8359,11.7803,11.7803,737600.0
2008-12-10 12:10:00,21.2,21.36,21.2,21.34,352600.0,11.7803,11.8692,11.7803,11.8581,352600.0
2008-12-10 12:20:00,21.34,21.36,21.22,21.29,231100.0,11.8581,11.8692,11.7914,11.8303,231100.0
2008-12-10 12:30:00,21.29,21.29,21.2,21.23,194200.0,11.8303,11.8303,11.7803,11.797,194200.0
2008-12-10 12:40:00,21.23,21.25,21.2,21.24,207000.0,11.797,11.8081,11.7803,11.8025,207000.0
2008-12-10 12:50:00,21.24,21.26,21.19,21.21,190700.0,11.8025,11.8136,11.7747,11.7859,190700.0
2008-12-10 13:00:00,21.21,21.34,21.19,21.31,245700.0,11.7859,11.8581,11.7747,11.8414,245700.0
2008-12-10 13:10:00,21.31,21.43,21.3,21.35,249900.0,11.8414,11.9081,11.8359,11.8637,249900.0
2008-12-10 13:20:00,21.35,21.37,21.31,21.31,215400.0,11.8637,11.8748,11.8414,11.8414,215400.0
2008-12-10 13:30:00,21.31,21.33,21.2,21.26,210200.0,11.8414,11.8525,11.7803,11.8136,210200.0
2008-12-10 13:40:00,21.26,21.29,21.2,21.21,277500.0,11.8136,11.8303,11.7803,11.7859,277500.0
2008-12-10 13:50:00,21.21,21.24,21.11,21.13,342000.0,11.7859,11.8025,11.7303,11.7414,342000.0
2008-12-10 14:00:00,21.13,21.18,21.1,21.18,260500.0,11.7414,11.7692,11.7247,11.7692,260500.0
2008-12-10 14:10:00,21.17,21.22,21.12,21.16,303600.0,11.7636,11.7914,11.7358,11.7581,303600.0
2008-12-10 14:20:00,21.16,21.19,21.05,21.18,334400.0,11.7581,11.7747,11.697,11.7692,334400.0
2008-12-10 14:30:00,21.19,21.23,21.13,21.21,358000.0,11.7747,11.797,11.7414,11.7859,358000.0
2008-12-10 14:40:00,21.22,21.27,21.19,21.23,1332100.0,11.7914,11.8192,11.7747,11.797,1332100.0
2008-12-10 14:50:00,21.23,21.3,21.19,21.26,645700.0,11.797,11.8359,11.7747,11.8136,645700.0
2008-12-10 15:00:00,21.26,21.3,21.22,21.27,457900.0,11.8136,11.8359,11.7914,11.8192,457900.0
2008-12-10 15:10:00,21.27,21.3,21.25,21.26,344600.0,11.8192,11.8359,11.8081,11.8136,344600.0
2008-12-10 15:20:00,21.26,21.3,21.24,21.3,487800.0,11.8136,11.8359,11.8025,11.8359,487800.0
2008-12-10 15:30:00,21.3,21.3,21.2,21.22,624500.0,11.8359,11.8359,11.7803,11.7914,624500.0
2008-12-10 15:40:00,21.21,21.3,21.21,21.27,797900.0,11.7859,11.8359,11.7859,11.8192,797900.0
2008-12-10 15:50:00,21.28,21.44,21.27,21.3,1055000.0,11.8248,11.9137,11.8192,11.8359,1055000.0
2008-12-11 09:30:00,21.19,21.55,21.19,21.5,795400.0,11.7747,11.9748,11.7747,11.947,795400.0
2008-12-11 09:40:00,21.5,21.82,21.5,21.76,1315000.0,11.947,12.1248,11.947,12.0915,1315000.0
2008-12-11 09:50:00,21.76,22.06,21.75,22.03,918000.0,12.0915,12.2582,12.0859,12.2415,918000.0
2008-12-11 10:00:00,22.03,22.14,21.92,22.02,489500.0,12.2415,12.3026,12.1804,12.236,489500.0
2008-12-11 10:10:00,22.02,22.06,21.89,21.99,385300.0,12.236,12.2582,12.1637,12.2193,385300.0
2008-12-11 10:20:00,22.0,22.1,21.98,22.05,448100.0,12.2248,12.2804,12.2137,12.2526,448100.0
2008-12-11 10:30:00,22.06,22.2,22.0,22.02,578000.0,12.2582,12.336,12.2248,12.236,578000.0
2008-12-11 10:40:00,22.01,22.02,21.82,21.82,601300.0,12.2304,12.236,12.1248,12.1248,601300.0
2008-12-11 10:50:00,21.82,21.83,21.69,21.72,425800.0,12.1248,12.1304,12.0526,12.0693,425800.0
2008-12-11 11:00:00,21.71,21.78,21.64,21.66,480200.0,12.0637,12.1026,12.0248,12.0359,480200.0
2008-12-11 11:10:00,21.66,21.89,21.66,21.84,283200.0,12.0359,12.1637,12.0359,12.1359,283200.0
2008-12-11 11:20:00,21.85,22.0,21.83,22.0,450500.0,12.1415,12.2248,12.1304,12.2248,450500.0
2008-12-11 11:30:00,22.0,22.0,21.91,21.97,241900.0,12.2248,12.2248,12.1748,12.2082,241900.0
2008-12-11 11:40:00,21.97,22.02,21.94,21.97,280900.0,12.2082,12.236,12.1915,12.2082,280900.0
2008-12-11 11:50:00,21.97,22.01,21.97,22.0,264000.0,12.2082,12.2304,12.2082,12.2248,264000.0
2008-12-11 12:00:00,21.99,22.05,21.97,22.01,500200.0,12.2193,12.2526,12.2082,12.2304,500200.0
2008-12-11 12:10:00,22.0,22.11,21.99,22.09,293900.0,12.2248,12.286,12.2193,12.2749,293900.0
2008-12-11 12:20:00,22.09,22.12,22.0,22.03,170700.0,12.2749,12.2915,12.2248,12.2415,170700.0
2008-12-11 12:30:00,22.02,22.09,22.0,22.02,206600.0,12.236,12.2749,12.2248,12.236,206600.0
2008-12-11 12:40:00,22.03,22.07,22.0,22.05,151100.0,12.2415,12.2637,12.2248,12.2526,151100.0
2008-12-11 12:50:00,22.04,22.13,22.03,22.07,294800.0,12.2471,12.2971,12.2415,12.2637,294800.0
2008-12-11 13:00:00,22.06,22.07,21.92,22.01,321100.0,12.2582,12.2637,12.1804,12.2304,321100.0
2008-12-11 13:10:00,22.01,22.02,21.92,21.92,176100.0,12.2304,12.236,12.1804,12.1804,176100.0
2008-12-11 13:20:00,21.93,21.93,21.8,21.85,236400.0,12.1859,12.1859,12.1137,12.1415,236400.0
2008-12-11 13:30:00,21.84,21.89,21.81,21.88,230500.0,12.1359,12.1637,12.1193,12.1582,230500.0
2008-12-11 13:40:00,21.89,21.93,21.81,21.85,221300.0,12.1637,12.1859,12.1193,12.1415,221300.0
2008-12-11 13:50:00,21.85,21.86,21.7,21.72,340400.0,12.1415,12.147,12.0581,12.0693,340400.0
2008-12-11 14:00:00,21.72,21.75,21.68,21.68,194600.0,12.0693,12.0859,12.047,12.047,194600.0
2008-12-11 14:10:00,21.68,21.74,21.66,21.72,225000.0,12.047,12.0804,12.0359,12.0693,225000.0
2008-12-11 14:20:00,21.72,21.72,21.6,21.62,338300.0,12.0693,12.0693,12.0026,12.0137,338300.0
2008-12-11 14:30:00,21.62,21.68,21.58,21.6,506200.0,12.0137,12.047,11.9915,12.0026,506200.0
2008-12-11 14:40:00,21.61,21.61,21.5,21.55,323300.0,12.0081,12.0081,11.947,11.9748,323300.0
2008-12-11 14:50:00,21.56,21.57,21.39,21.42,509800.0,11.9803,11.9859,11.8859,11.9026,509800.0
2008-12-11 15:00:00,21.43,21.46,21.38,21.44,359600.0,11.9081,11.9248,11.8803,11.9137,359600.0
2008-12-11 15:10:00,21.44,21.45,21.33,21.41,424900.0,11.9137,11.9192,11.8525,11.897,424900.0
2008-12-11 15:20:00,21.4,21.47,21.33,21.47,452500.0,11.8914,11.9303,11.8525,11.9303,452500.0
2008-12-11 15:30:00,21.47,21.53,21.39,21.46,875400.0,11.9303,11.9637,11.8859,11.9248,875400.0
2008-12-11 15:40:00,21.46,21.49,21.32,21.33,1186400.0,11.9248,11.9414,11.847,11.8525,1186400.0
2008-12-11 15:50:00,21.33,21.61,21.28,21.53,2737200.0,11.8525,12.0081,11.8248,11.9637,2737200.0
2008-12-12 09:30:00,21.15,21.86,20.93,21.82,838500.0,11.7525,12.147,11.6303,12.1248,838500.0
2008-12-12 09:40:00,21.81,21.83,21.6,21.81,1001600.0,12.1193,12.1304,12.0026,12.1193,1001600.0
2008-12-12 09:50:00,21.81,22.05,21.75,21.96,629100.0,12.1193,12.2526,12.0859,12.2026,629100.0
2008-12-12 10:00:00,21.96,22.02,21.82,21.85,751600.0,12.2026,12.236,12.1248,12.1415,751600.0
2008-12-12 10:10:00,21.85,21.85,21.65,21.84,931300.0,12.1415,12.1415,12.0304,12.1359,931300.0
2008-12-12 10:20:00,21.85,21.87,21.7,21.79,434200.0,12.1415,12.1526,12.0581,12.1081,434200.0
2008-12-12 10:30:00,21.8,21.85,21.71,21.83,496400.0,12.1137,12.1415,12.0637,12.1304,496400.0
2008-12-12 10:40:00,21.84,22.06,21.79,22.0,760500.0,12.1359,12.2582,12.1081,12.2248,760500.0
2008-12-12 10:50:00,22.0,22.24,21.99,22.21,513100.0,12.2248,12.3582,12.2193,12.3415,513100.0
2008-12-12 11:00:00,22.21,22.49,22.18,22.49,1730000.0,12.3415,12.4971,12.3249,12.4971,1730000.0
2008-12-12 11:10:00,22.49,22.56,22.23,22.25,980000.0,12.4971,12.536,12.3526,12.3638,980000.0
2008-12-12 11:20:00,22.24,22.26,22.06,22.08,742900.0,12.3582,12.3693,12.2582,12.2693,742900.0
2008-12-12 11:30:00,22.07,22.1,21.92,21.97,493500.0,12.2637,12.2804,12.1804,12.2082,493500.0
2008-12-12 11:40:00,21.96,22.03,21.88,21.97,412100.0,12.2026,12.2415,12.1582,12.2082,412100.0
2008-12-12 11:50:00,21.98,22.04,21.88,22.0,492600.0,12.2137,12.2471,12.1582,12.2248,492600.0
2008-12-12 12:00:00,22.01,22.11,22.0,22.03,459500.0,12.2304,12.286,12.2248,12.2415,459500.0
2008-12-12 12:10:00,22.03,22.12,22.0,22.03,573600.0,12.2415,12.2915,12.2248,12.2415,573600.0
2008-12-12 12:20:00,22.03,22.13,22.01,22.09,409700.0,12.2415,12.2971,12.2304,12.2749,409700.0
2008-12-12 12:30:00,22.08,22.19,22.07,22.17,347800.0,12.2693,12.3304,12.2637,12.3193,347800.0
2008-12-12 12:40:00,22.16,22.3,22.16,22.27,359100.0,12.3137,12.3915,12.3137,12.3749,359100.0
2008-12-12 12:50:00,22.26,22.42,22.26,22.38,357400.0,12.3693,12.4582,12.3693,12.436,357400.0
2008-12-12 13:00:00,22.37,22.45,22.29,22.31,248900.0,12.4304,12.4749,12.386,12.3971,248900.0
2008-12-12 13:10:00,22.31,22.34,22.25,22.33,296000.0,12.3971,12.4138,12.3638,12.4082,296000.0
2008-12-12 13:20:00,22.33,22.41,22.29,22.38,429600.0,12.4082,12.4527,12.386,12.436,429600.0
2008-12-12 13:30:00,22.38,22.39,22.31,22.34,480300.0,12.436,12.4416,12.3971,12.4138,480300.0
2008-12-12 13:40:00,22.34,22.34,22.27,22.33,336100.0,12.4138,12.4138,12.3749,12.4082,336100.0
2008-12-12 13:50:00,22.33,22.34,22.31,22.31,316800.0,12.4082,12.4138,12.3971,12.3971,316800.0
2008-12-12 14:00:00,22.31,22.35,22.3,22.34,256800.0,12.3971,12.4193,12.3915,12.4138,256800.0
2008-12-12 14:10:00,22.34,22.4,22.25,22.26,342100.0,12.4138,12.4471,12.3638,12.3693,342100.0
2008-12-12 14:20:00,22.26,22.26,22.11,22.23,383800.0,12.3693,12.3693,12.286,12.3526,383800.0
2008-12-12 14:30:00,22.22,22.24,22.07,22.18,417200.0,12.3471,12.3582,12.2637,12.3249,417200.0
2008-12-12 14:40:00,22.19,22.28,22.14,22.26,435300.0,12.3304,12.3804,12.3026,12.3693,435300.0
2008-12-12 14:50:00,22.26,22.45,22.24,22.41,403900.0,12.3693,12.4749,12.3582,12.4527,403900.0
2008-12-12 15:00:00,22.41,22.49,22.38,22.41,376800.0,12.4527,12.4971,12.436,12.4527,376800.0
2008-12-12 15:10:00,22.4,22.5,22.33,22.38,444600.0,12.4471,12.5027,12.4082,12.436,444600.0
2008-12-12 15:20:00,22.38,22.47,22.3,22.41,426500.0,12.436,12.486,12.3915,12.4527,426500.0
2008-12-12 15:30:00,22.41,22.5,22.39,22.45,831300.0,12.4527,12.5027,12.4416,12.4749,831300.0
2008-12-12 15:40:00,22.45,22.53,22.37,22.39,916200.0,12.4749,12.5193,12.4304,12.4416,916200.0
2008-12-12 15:50:00,22.39,22.58,22.24,22.56,1536900.0,12.4416,12.5471,12.3582,12.536,1536900.0
2008-12-15 09:30:00,22.87,22.87,22.52,22.6,1068600.0,12.7083,12.7083,12.5138,12.5582,1068600.0
2008-12-15 09:40:00,22.6,22.95,22.6,22.93,1027500.0,12.5582,12.7527,12.5582,12.7416,1027500.0
2008-12-15 09:50:00,22.92,22.94,22.79,22.79,486900.0,12.7361,12.7472,12.6638,12.6638,486900.0
2008-12-15 10:00:00,22.8,22.89,22.76,22.77,641100.0,12.6694,12.7194,12.6472,12.6527,641100.0
2008-12-15 10:10:00,22.78,22.82,22.7,22.73,803300.0,12.6583,12.6805,12.6138,12.6305,803300.0
2008-12-15 10:20:00,22.72,22.78,22.6,22.75,704300.0,12.6249,12.6583,12.5582,12.6416,704300.0
2008-12-15 10:30:00,22.75,22.85,22.71,22.85,361700.0,12.6416,12.6972,12.6194,12.6972,361700.0
2008-12-15 10:40:00,22.85,22.92,22.72,22.76,479600.0,12.6972,12.7361,12.6249,12.6472,479600.0
2008-12-15 10:50:00,22.76,22.77,22.61,22.63,687100.0,12.6472,12.6527,12.5638,12.5749,687100.0
2008-12-15 11:00:00,22.63,22.64,22.45,22.52,430400.0,12.5749,12.5805,12.4749,12.5138,430400.0
2008-12-15 11:10:00,22.51,22.58,22.49,22.53,812900.0,12.5082,12.5471,12.4971,12.5193,812900.0
2008-12-15 11:20:00,22.54,22.61,22.54,22.58,599000.0,12.5249,12.5638,12.5249,12.5471,599000.0
2008-12-15 11:30:00,22.57,22.6,22.47,22.5,521300.0,12.5416,12.5582,12.486,12.5027,521300.0
2008-12-15 11:40:00,22.49,22.55,22.47,22.54,384400.0,12.4971,12.5305,12.486,12.5249,384400.0
2008-12-15 11:50:00,22.54,22.56,22.5,22.56,427400.0,12.5249,12.536,12.5027,12.536,427400.0
2008-12-15 12:00:00,22.55,22.56,22.42,22.47,502600.0,12.5305,12.536,12.4582,12.486,502600.0
2008-12-15 12:10:00,22.46,22.51,22.45,22.45,308700.0,12.4805,12.5082,12.4749,12.4749,308700.0
2008-12-15 12:20:00,22.45,22.53,22.45,22.47,333400.0,12.4749,12.5193,12.4749,12.486,333400.0
2008-12-15 12:30:00,22.47,22.5,22.43,22.44,321300.0,12.486,12.5027,12.4638,12.4693,321300.0
2008-12-15 12:40:00,22.44,22.45,22.36,22.38,263100.0,12.4693,12.4749,12.4249,12.436,263100.0
2008-12-15 12:50:00,22.38,22.47,22.37,22.47,200000.0,12.436,12.486,12.4304,12.486,200000.0
2008-12-15 13:00:00,22.46,22.52,22.28,22.28,494900.0,12.4805,12.5138,12.3804,12.3804,494900.0
2008-12-15 13:10:00,22.28,22.37,22.22,22.32,941300.0,12.3804,12.4304,12.3471,12.4027,941300.0
2008-12-15 13:20:00,22.32,22.42,22.31,22.4,438100.0,12.4027,12.4582,12.3971,12.4471,438100.0
2008-12-15 13:30:00,22.4,22.48,22.36,22.44,356500.0,12.4471,12.4916,12.4249,12.4693,356500.0
2008-12-15 13:40:00,22.43,22.48,22.37,22.41,391700.0,12.4638,12.4916,12.4304,12.4527,391700.0
2008-12-15 13:50:00,22.41,22.42,22.28,22.3,303700.0,12.4527,12.4582,12.3804,12.3915,303700.0
2008-12-15 14:00:00,22.31,22.39,22.28,22.3,459800.0,12.3971,12.4416,12.3804,12.3915,459800.0
2008-12-15 14:10:00,22.31,22.31,22.19,22.25,307200.0,12.3971,12.3971,12.3304,12.3638,307200.0
2008-12-15 14:20:00,22.25,22.32,22.24,22.28,648000.0,12.3638,12.4027,12.3582,12.3804,648000.0
2008-12-15 14:30:00,22.28,22.46,22.28,22.41,393400.0,12.3804,12.4805,12.3804,12.4527,393400.0
2008-12-15 14:40:00,22.41,22.44,22.39,22.42,759400.0,12.4527,12.4693,12.4416,12.4582,759400.0
2008-12-15 14:50:00,22.41,22.43,22.39,22.4,327800.0,12.4527,12.4638,12.4416,12.4471,327800.0
2008-12-15 15:00:00,22.4,22.41,22.31,22.38,615700.0,12.4471,12.4527,12.3971,12.436,615700.0
2008-12-15 15:10:00,22.37,22.4,22.27,22.31,485900.0,12.4304,12.4471,12.3749,12.3971,485900.0
2008-12-15 15:20:00,22.32,22.33,22.25,22.32,514100.0,12.4027,12.4082,12.3638,12.4027,514100.0
2008-12-15 15:30:00,22.32,22.58,22.3,22.5,1131500.0,12.4027,12.5471,12.3915,12.5027,1131500.0
2008-12-15 15:40:00,22.5,22.55,22.4,22.48,1467100.0,12.5027,12.5305,12.4471,12.4916,1467100.0
2008-12-15 15:50:00,22.49,22.54,22.44,22.54,1656400.0,12.4971,12.5249,12.4693,12.5249,1656400.0
2008-12-16 09:30:00,22.1,22.45,22.1,22.28,1519600.0,12.2804,12.4749,12.2804,12.3804,1519600.0
2008-12-16 09:40:00,22.28,22.4,22.22,22.4,754700.0,12.3804,12.4471,12.3471,12.4471,754700.0
2008-12-16 09:50:00,22.36,22.69,22.33,22.6,1328900.0,12.4249,12.6083,12.4082,12.5582,1328900.0
2008-12-16 10:00:00,22.61,22.63,22.44,22.61,814700.0,12.5638,12.5749,12.4693,12.5638,814700.0
2008-12-16 10:10:00,22.61,22.63,22.5,22.57,339100.0,12.5638,12.5749,12.5027,12.5416,339100.0
2008-12-16 10:20:00,22.55,22.58,22.51,22.55,419400.0,12.5305,12.5471,12.5082,12.5305,419400.0
2008-12-16 10:30:00,22.56,22.58,22.5,22.52,284300.0,12.536,12.5471,12.5027,12.5138,284300.0
2008-12-16 10:40:00,22.52,22.56,22.47,22.48,474400.0,12.5138,12.536,12.486,12.4916,474400.0
2008-12-16 10:50:00,22.48,22.54,22.48,22.53,370400.0,12.4916,12.5249,12.4916,12.5193,370400.0
2008-12-16 11:00:00,22.53,22.53,22.41,22.43,637100.0,12.5193,12.5193,12.4527,12.4638,637100.0
2008-12-16 11:10:00,22.43,22.43,22.37,22.39,580000.0,12.4638,12.4638,12.4304,12.4416,580000.0
2008-12-16 11:20:00,22.4,22.42,22.37,22.4,294600.0,12.4471,12.4582,12.4304,12.4471,294600.0
2008-12-16 11:30:00,22.41,22.44,22.31,22.4,642900.0,12.4527,12.4693,12.3971,12.4471,642900.0
2008-12-16 11:40:00,22.4,22.43,22.4,22.41,710900.0,12.4471,12.4638,12.4471,12.4527,710900.0
2008-12-16 11:50:00,22.42,22.45,22.39,22.43,660600.0,12.4582,12.4749,12.4416,12.4638,660600.0
2008-12-16 12:00:00,22.42,22.43,22.38,22.38,891900.0,12.4582,12.4638,12.436,12.436,891900.0
2008-12-16 12:10:00,22.39,22.4,22.32,22.34,347200.0,12.4416,12.4471,12.4027,12.4138,347200.0
2008-12-16 12:20:00,22.34,22.36,22.27,22.28,285100.0,12.4138,12.4249,12.3749,12.3804,285100.0
2008-12-16 12:30:00,22.28,22.29,22.17,22.22,491800.0,12.3804,12.386,12.3193,12.3471,491800.0
2008-12-16 12:40:00,22.22,22.23,22.12,22.13,339600.0,12.3471,12.3526,12.2915,12.2971,339600.0
2008-12-16 12:50:00,22.13,22.15,22.08,22.12,344400.0,12.2971,12.3082,12.2693,12.2915,344400.0
2008-12-16 13:00:00,22.12,22.21,22.11,22.19,478500.0,12.2915,12.3415,12.286,12.3304,478500.0
2008-12-16 13:10:00,22.2,22.27,22.19,22.26,341800.0,12.336,12.3749,12.3304,12.3693,341800.0
2008-12-16 13:20:00,22.26,22.32,22.24,22.28,322000.0,12.3693,12.4027,12.3582,12.3804,322000.0
2008-12-16 13:30:00,22.28,22.34,22.21,22.3,405800.0,12.3804,12.4138,12.3415,12.3915,405800.0
2008-12-16 13:40:00,22.3,22.3,22.18,22.19,353500.0,12.3915,12.3915,12.3249,12.3304,353500.0
2008-12-16 13:50:00,22.18,22.3,22.17,22.25,511100.0,12.3249,12.3915,12.3193,12.3638,511100.0
2008-12-16 14:00:00,22.25,22.25,22.2,22.23,455600.0,12.3638,12.3638,12.336,12.3526,455600.0
2008-12-16 14:10:00,22.22,22.3,22.18,22.28,272600.0,12.3471,12.3915,12.3249,12.3804,272600.0
2008-12-16 14:20:00,22.27,22.53,22.27,22.51,1274900.0,12.3749,12.5193,12.3749,12.5082,1274900.0
2008-12-16 14:30:00,22.51,22.74,22.47,22.55,1349600.0,12.5082,12.636,12.486,12.5305,1349600.0
2008-12-16 14:40:00,22.55,22.57,22.43,22.5,769100.0,12.5305,12.5416,12.4638,12.5027,769100.0
2008-12-16 14:50:00,22.49,22.6,22.44,22.54,979200.0,12.4971,12.5582,12.4693,12.5249,979200.0
2008-12-16 15:00:00,22.53,22.6,22.32,22.53,738800.0,12.5193,12.5582,12.4027,12.5193,738800.0
2008-12-16 15:10:00,22.53,22.65,22.51,22.6,1042200.0,12.5193,12.586,12.5082,12.5582,1042200.0
2008-12-16 15:20:00,22.61,22.73,22.6,22.62,871800.0,12.5638,12.6305,12.5582,12.5694,871800.0
2008-12-16 15:30:00,22.61,22.66,22.56,22.65,791100.0,12.5638,12.5916,12.536,12.586,791100.0
2008-12-16 15:40:00,22.65,22.74,22.56,22.58,1286100.0,12.586,12.636,12.536,12.5471,1286100.0
2008-12-16 15:50:00,22.58,22.87,22.57,22.71,1643900.0,12.5471,12.7083,12.5416,12.6194,1643900.0
2008-12-17 09:30:00,22.45,22.45,22.19,22.36,479200.0,12.4749,12.4749,12.3304,12.4249,479200.0
2008-12-17 09:40:00,22.36,22.45,22.29,22.42,411800.0,12.4249,12.4749,12.386,12.4582,411800.0
2008-12-17 09:50:00,22.42,22.62,22.39,22.58,840600.0,12.4582,12.5694,12.4416,12.5471,840600.0
2008-12-17 10:00:00,22.59,22.64,22.29,22.29,445600.0,12.5527,12.5805,12.386,12.386,445600.0
2008-12-17 10:10:00,22.3,22.31,22.19,22.23,570400.0,12.3915,12.3971,12.3304,12.3526,570400.0
2008-12-17 10:20:00,22.23,22.33,22.21,22.31,826300.0,12.3526,12.4082,12.3415,12.3971,826300.0
2008-12-17 10:30:00,22.31,22.49,22.3,22.46,1063800.0,12.3971,12.4971,12.3915,12.4805,1063800.0
2008-12-17 10:40:00,22.45,22.66,22.4,22.58,750800.0,12.4749,12.5916,12.4471,12.5471,750800.0
2008-12-17 10:50:00,22.58,22.68,22.53,22.59,642000.0,12.5471,12.6027,12.5193,12.5527,642000.0
2008-12-17 11:00:00,22.59,22.74,22.57,22.71,473600.0,12.5527,12.636,12.5416,12.6194,473600.0
2008-12-17 11:10:00,22.71,22.72,22.61,22.63,318600.0,12.6194,12.6249,12.5638,12.5749,318600.0
2008-12-17 11:20:00,22.63,22.68,22.54,22.55,423900.0,12.5749,12.6027,12.5249,12.5305,423900.0
2008-12-17 11:30:00,22.55,22.62,22.5,22.58,536400.0,12.5305,12.5694,12.5027,12.5471,536400.0
2008-12-17 11:40:00,22.59,22.62,22.52,22.52,371400.0,12.5527,12.5694,12.5138,12.5138,371400.0
2008-12-17 11:50:00,22.52,22.6,22.49,22.5,531400.0,12.5138,12.5582,12.4971,12.5027,531400.0
2008-12-17 12:00:00,22.49,22.54,22.44,22.52,539300.0,12.4971,12.5249,12.4693,12.5138,539300.0
2008-12-17 12:10:00,22.52,22.62,22.51,22.6,431900.0,12.5138,12.5694,12.5082,12.5582,431900.0
2008-12-17 12:20:00,22.6,22.66,22.58,22.64,277300.0,12.5582,12.5916,12.5471,12.5805,277300.0
2008-12-17 12:30:00,22.64,22.67,22.59,22.59,283400.0,12.5805,12.5971,12.5527,12.5527,283400.0
2008-12-17 12:40:00,22.58,22.61,22.56,22.61,178700.0,12.5471,12.5638,12.536,12.5638,178700.0
2008-12-17 12:50:00,22.6,22.71,22.58,22.58,344300.0,12.5582,12.6194,12.5471,12.5471,344300.0
2008-12-17 13:00:00,22.58,22.65,22.55,22.65,165500.0,12.5471,12.586,12.5305,12.586,165500.0
2008-12-17 13:10:00,22.65,22.66,22.58,22.6,151900.0,12.586,12.5916,12.5471,12.5582,151900.0
2008-12-17 13:20:00,22.59,22.68,22.59,22.61,159600.0,12.5527,12.6027,12.5527,12.5638,159600.0
2008-12-17 13:30:00,22.6,22.69,22.58,22.65,212700.0,12.5582,12.6083,12.5471,12.586,212700.0
2008-12-17 13:40:00,22.65,22.65,22.51,22.55,363600.0,12.586,12.586,12.5082,12.5305,363600.0
2008-12-17 13:50:00,22.56,22.58,22.51,22.56,293500.0,12.536,12.5471,12.5082,12.536,293500.0
2008-12-17 14:00:00,22.57,22.7,22.56,22.67,223900.0,12.5416,12.6138,12.536,12.5971,223900.0
2008-12-17 14:10:00,22.67,22.75,22.66,22.7,252400.0,12.5971,12.6416,12.5916,12.6138,252400.0
2008-12-17 14:20:00,22.7,22.73,22.63,22.64,642200.0,12.6138,12.6305,12.5749,12.5805,642200.0
2008-12-17 14:30:00,22.64,22.69,22.59,22.62,574800.0,12.5805,12.6083,12.5527,12.5694,574800.0
2008-12-17 14:40:00,22.62,22.69,22.58,22.69,322900.0,12.5694,12.6083,12.5471,12.6083,322900.0
2008-12-17 14:50:00,22.69,22.72,22.62,22.7,297300.0,12.6083,12.6249,12.5694,12.6138,297300.0
2008-12-17 15:00:00,22.69,22.73,22.6,22.6,544800.0,12.6083,12.6305,12.5582,12.5582,544800.0
2008-12-17 15:10:00,22.6,22.68,22.56,22.65,567400.0,12.5582,12.6027,12.536,12.586,567400.0
2008-12-17 15:20:00,22.65,22.71,22.55,22.57,482700.0,12.586,12.6194,12.5305,12.5416,482700.0
2008-12-17 15:30:00,22.57,22.57,22.41,22.49,774100.0,12.5416,12.5416,12.4527,12.4971,774100.0
2008-12-17 15:40:00,22.5,22.63,22.49,22.62,680200.0,12.5027,12.5749,12.4971,12.5694,680200.0
2008-12-17 15:50:00,22.62,22.67,22.45,22.47,1074200.0,12.5694,12.5971,12.4749,12.486,1074200.0
2008-12-18 09:30:00,22.6,22.93,22.53,22.91,911200.0,12.5582,12.7416,12.5193,12.7305,911200.0
2008-12-18 09:40:00,22.91,23.06,22.83,23.04,861000.0,12.7305,12.8139,12.6861,12.8027,861000.0
2008-12-18 09:50:00,23.03,23.18,22.95,23.17,508900.0,12.7972,12.8805,12.7527,12.875,508900.0
2008-12-18 10:00:00,23.18,23.42,23.18,23.3,666700.0,12.8805,13.0139,12.8805,12.9472,666700.0
2008-12-18 10:10:00,23.3,23.46,23.27,23.33,558100.0,12.9472,13.0361,12.9305,12.9639,558100.0
2008-12-18 10:20:00,23.33,23.39,23.16,23.16,474300.0,12.9639,12.9972,12.8694,12.8694,474300.0
2008-12-18 10:30:00,23.16,23.25,23.14,23.22,840000.0,12.8694,12.9194,12.8583,12.9028,840000.0
2008-12-18 10:40:00,23.23,23.36,23.23,23.35,452800.0,12.9083,12.9806,12.9083,12.975,452800.0
2008-12-18 10:50:00,23.36,23.43,23.33,23.41,511900.0,12.9806,13.0195,12.9639,13.0083,511900.0
2008-12-18 11:00:00,23.41,23.43,23.32,23.41,670100.0,13.0083,13.0195,12.9583,13.0083,670100.0
2008-12-18 11:10:00,23.41,23.41,23.24,23.3,701400.0,13.0083,13.0083,12.9139,12.9472,701400.0
2008-12-18 11:20:00,23.3,23.38,23.23,23.33,655400.0,12.9472,12.9917,12.9083,12.9639,655400.0
2008-12-18 11:30:00,23.34,23.37,23.24,23.33,298100.0,12.9694,12.9861,12.9139,12.9639,298100.0
2008-12-18 11:40:00,23.33,23.33,23.25,23.25,760900.0,12.9639,12.9639,12.9194,12.9194,760900.0
2008-12-18 11:50:00,23.26,23.33,23.25,23.3,238000.0,12.925,12.9639,12.9194,12.9472,238000.0
2008-12-18 12:00:00,23.32,23.32,23.28,23.3,659200.0,12.9583,12.9583,12.9361,12.9472,659200.0
2008-12-18 12:10:00,23.3,23.34,23.27,23.33,545600.0,12.9472,12.9694,12.9305,12.9639,545600.0
2008-12-18 12:20:00,23.33,23.36,23.28,23.31,425400.0,12.9639,12.9806,12.9361,12.9528,425400.0
2008-12-18 12:30:00,23.31,23.32,23.13,23.14,562000.0,12.9528,12.9583,12.8528,12.8583,562000.0
2008-12-18 12:40:00,23.14,23.28,23.13,23.26,607400.0,12.8583,12.9361,12.8528,12.925,607400.0
2008-12-18 12:50:00,23.26,23.32,23.24,23.32,372300.0,12.925,12.9583,12.9139,12.9583,372300.0
2008-12-18 13:00:00,23.33,23.36,23.26,23.29,279300.0,12.9639,12.9806,12.925,12.9417,279300.0
2008-12-18 13:10:00,23.29,23.31,23.22,23.25,962400.0,12.9417,12.9528,12.9028,12.9194,962400.0
2008-12-18 13:20:00,23.24,23.28,23.15,23.15,267300.0,12.9139,12.9361,12.8639,12.8639,267300.0
2008-12-18 13:30:00,23.15,23.2,23.13,23.18,194900.0,12.8639,12.8917,12.8528,12.8805,194900.0
2008-12-18 13:40:00,23.18,23.23,23.13,23.18,377400.0,12.8805,12.9083,12.8528,12.8805,377400.0
2008-12-18 13:50:00,23.18,23.18,22.98,23.0,731100.0,12.8805,12.8805,12.7694,12.7805,731100.0
2008-12-18 14:00:00,22.99,23.12,22.98,23.03,846300.0,12.775,12.8472,12.7694,12.7972,846300.0
2008-12-18 14:10:00,23.03,23.14,23.02,23.11,363500.0,12.7972,12.8583,12.7916,12.8416,363500.0
2008-12-18 14:20:00,23.11,23.13,22.94,23.06,690000.0,12.8416,12.8528,12.7472,12.8139,690000.0
2008-12-18 14:30:00,23.05,23.11,22.96,23.1,559000.0,12.8083,12.8416,12.7583,12.8361,559000.0
2008-12-18 14:40:00,23.1,23.13,23.02,23.06,649000.0,12.8361,12.8528,12.7916,12.8139,649000.0
2008-12-18 14:50:00,23.05,23.16,23.02,23.14,340400.0,12.8083,12.8694,12.7916,12.8583,340400.0
2008-12-18 15:00:00,23.14,23.15,22.95,23.02,458500.0,12.8583,12.8639,12.7527,12.7916,458500.0
2008-12-18 15:10:00,23.02,23.02,22.83,22.96,631600.0,12.7916,12.7916,12.6861,12.7583,631600.0
2008-12-18 15:20:00,22.95,22.97,22.76,22.85,1016100.0,12.7527,12.7638,12.6472,12.6972,1016100.0
2008-12-18 15:30:00,22.85,22.99,22.81,22.94,683100.0,12.6972,12.775,12.6749,12.7472,683100.0
2008-12-18 15:40:00,22.94,23.02,22.8,22.9,1085600.0,12.7472,12.7916,12.6694,12.7249,1085600.0
2008-12-18 15:50:00,22.9,22.92,22.73,22.85,1852800.0,12.7249,12.7361,12.6305,12.6972,1852800.0
2008-12-19 09:30:00,23.82,23.82,23.01,23.19,5256900.0,13.2362,13.2362,12.7861,12.8861,5256900.0
2008-12-19 09:40:00,23.2,23.27,23.07,23.16,468200.0,12.8917,12.9305,12.8194,12.8694,468200.0
2008-12-19 09:50:00,23.16,23.2,23.08,23.14,325800.0,12.8694,12.8917,12.825,12.8583,325800.0
2008-12-19 10:00:00,23.14,23.19,23.09,23.17,477300.0,12.8583,12.8861,12.8305,12.875,477300.0
2008-12-19 10:10:00,23.16,23.39,23.16,23.29,762500.0,12.8694,12.9972,12.8694,12.9417,762500.0
2008-12-19 10:20:00,23.29,23.65,23.0,23.24,1431600.0,12.9417,13.1417,12.7805,12.9139,1431600.0
2008-12-19 10:30:00,23.24,23.3,23.21,23.27,370100.0,12.9139,12.9472,12.8972,12.9305,370100.0
2008-12-19 10:40:00,23.27,23.35,23.2,23.21,441300.0,12.9305,12.975,12.8917,12.8972,441300.0
2008-12-19 10:50:00,23.22,23.27,23.17,23.23,355500.0,12.9028,12.9305,12.875,12.9083,355500.0
2008-12-19 11:00:00,23.24,23.27,23.17,23.21,507200.0,12.9139,12.9305,12.875,12.8972,507200.0
2008-12-19 11:10:00,23.21,23.25,23.17,23.2,401000.0,12.8972,12.9194,12.875,12.8917,401000.0
2008-12-19 11:20:00,23.19,23.22,23.15,23.16,578400.0,12.8861,12.9028,12.8639,12.8694,578400.0
2008-12-19 11:30:00,23.16,23.18,23.1,23.11,439300.0,12.8694,12.8805,12.8361,12.8416,439300.0
2008-12-19 11:40:00,23.11,23.13,22.98,23.0,416700.0,12.8416,12.8528,12.7694,12.7805,416700.0
2008-12-19 11:50:00,23.0,23.0,22.91,22.95,280100.0,12.7805,12.7805,12.7305,12.7527,280100.0
2008-12-19 12:00:00,22.95,23.03,22.93,22.99,507300.0,12.7527,12.7972,12.7416,12.775,507300.0
2008-12-19 12:10:00,23.0,23.13,22.99,23.1,344100.0,12.7805,12.8528,12.775,12.8361,344100.0
2008-12-19 12:20:00,23.1,23.14,23.0,23.11,261000.0,12.8361,12.8583,12.7805,12.8416,261000.0
2008-12-19 12:30:00,23.11,23.19,23.1,23.18,244100.0,12.8416,12.8861,12.8361,12.8805,244100.0
2008-12-19 12:40:00,23.18,23.2,23.13,23.13,213100.0,12.8805,12.8917,12.8528,12.8528,213100.0
2008-12-19 12:50:00,23.14,23.15,23.1,23.11,211600.0,12.8583,12.8639,12.8361,12.8416,211600.0
2008-12-19 13:00:00,23.11,23.17,23.11,23.12,205400.0,12.8416,12.875,12.8416,12.8472,205400.0
2008-12-19 13:10:00,23.11,23.15,23.08,23.12,191400.0,12.8416,12.8639,12.825,12.8472,191400.0
2008-12-19 13:20:00,23.12,23.14,23.08,23.1,203100.0,12.8472,12.8583,12.825,12.8361,203100.0
2008-12-19 13:30:00,23.1,23.13,23.08,23.09,209300.0,12.8361,12.8528,12.825,12.8305,209300.0
2008-12-19 13:40:00,23.09,23.12,23.05,23.05,208900.0,12.8305,12.8472,12.8083,12.8083,208900.0
2008-12-19 13:50:00,23.05,23.06,23.0,23.01,201700.0,12.8083,12.8139,12.7805,12.7861,201700.0
2008-12-19 14:00:00,23.01,23.04,22.95,22.96,319400.0,12.7861,12.8027,12.7527,12.7583,319400.0
2008-12-19 14:10:00,22.97,22.99,22.91,22.92,309300.0,12.7638,12.775,12.7305,12.7361,309300.0
2008-12-19 14:20:00,22.92,22.92,22.8,22.81,342200.0,12.7361,12.7361,12.6694,12.6749,342200.0
2008-12-19 14:30:00,22.81,22.9,22.8,22.9,214800.0,12.6749,12.7249,12.6694,12.7249,214800.0
2008-12-19 14:40:00,22.9,23.03,22.89,22.98,286400.0,12.7249,12.7972,12.7194,12.7694,286400.0
2008-12-19 14:50:00,22.99,23.01,22.91,22.94,351600.0,12.775,12.7861,12.7305,12.7472,351600.0
2008-12-19 15:00:00,22.94,22.98,22.9,22.93,469500.0,12.7472,12.7694,12.7249,12.7416,469500.0
2008-12-19 15:10:00,22.93,22.96,22.84,22.89,346900.0,12.7416,12.7583,12.6916,12.7194,346900.0
2008-12-19 15:20:00,22.89,23.01,22.83,22.99,966900.0,12.7194,12.7861,12.6861,12.775,966900.0
2008-12-19 15:30:00,23.0,23.02,22.91,22.92,655900.0,12.7805,12.7916,12.7305,12.7361,655900.0
2008-12-19 15:40:00,22.92,22.99,22.88,22.97,652100.0,12.7361,12.775,12.7138,12.7638,652100.0
2008-12-19 15:50:00,22.96,23.03,22.77,22.8,2013600.0,12.7583,12.7972,12.6527,12.6694,2013600.0
2008-12-22 09:30:00,23.0,23.25,22.98,23.12,1459500.0,12.7805,12.9194,12.7694,12.8472,1459500.0
2008-12-22 09:40:00,23.13,23.13,22.98,22.99,707000.0,12.8528,12.8528,12.7694,12.775,707000.0
2008-12-22 09:50:00,23.0,23.05,22.93,23.02,706200.0,12.7805,12.8083,12.7416,12.7916,706200.0
2008-12-22 10:00:00,23.03,23.07,22.93,22.95,331700.0,12.7972,12.8194,12.7416,12.7527,331700.0
2008-12-22 10:10:00,22.95,23.04,22.94,23.01,298500.0,12.7527,12.8027,12.7472,12.7861,298500.0
2008-12-22 10:20:00,23.03,23.08,23.01,23.06,389300.0,12.7972,12.825,12.7861,12.8139,389300.0
2008-12-22 10:30:00,23.05,23.22,23.05,23.18,398400.0,12.8083,12.9028,12.8083,12.8805,398400.0
2008-12-22 10:40:00,23.18,23.21,23.12,23.16,363700.0,12.8805,12.8972,12.8472,12.8694,363700.0
2008-12-22 10:50:00,23.16,23.22,23.1,23.1,262600.0,12.8694,12.9028,12.8361,12.8361,262600.0
2008-12-22 11:00:00,23.1,23.14,23.02,23.03,420700.0,12.8361,12.8583,12.7916,12.7972,420700.0
2008-12-22 11:10:00,23.02,23.05,23.01,23.02,393200.0,12.7916,12.8083,12.7861,12.7916,393200.0
2008-12-22 11:20:00,23.03,23.03,22.99,23.01,266000.0,12.7972,12.7972,12.775,12.7861,266000.0
2008-12-22 11:30:00,23.0,23.01,22.91,22.94,456300.0,12.7805,12.7861,12.7305,12.7472,456300.0
2008-12-22 11:40:00,22.95,22.96,22.93,22.94,257000.0,12.7527,12.7583,12.7416,12.7472,257000.0
2008-12-22 11:50:00,22.95,23.01,22.94,23.0,243000.0,12.7527,12.7861,12.7472,12.7805,243000.0
2008-12-22 12:00:00,22.99,23.0,22.87,22.87,247300.0,12.775,12.7805,12.7083,12.7083,247300.0
2008-12-22 12:10:00,22.87,23.03,22.87,23.02,182900.0,12.7083,12.7972,12.7083,12.7916,182900.0
2008-12-22 12:20:00,23.03,23.03,22.96,22.99,167400.0,12.7972,12.7972,12.7583,12.775,167400.0
2008-12-22 12:30:00,23.0,23.06,22.99,23.0,378100.0,12.7805,12.8139,12.775,12.7805,378100.0
2008-12-22 12:40:00,23.0,23.03,22.98,23.0,279000.0,12.7805,12.7972,12.7694,12.7805,279000.0
2008-12-22 12:50:00,23.0,23.02,22.99,23.0,285200.0,12.7805,12.7916,12.775,12.7805,285200.0
2008-12-22 13:00:00,23.0,23.06,22.99,23.0,556800.0,12.7805,12.8139,12.775,12.7805,556800.0
2008-12-22 13:10:00,23.0,23.02,22.98,23.0,383300.0,12.7805,12.7916,12.7694,12.7805,383300.0
2008-12-22 13:20:00,23.0,23.01,22.92,22.95,321600.0,12.7805,12.7861,12.7361,12.7527,321600.0
2008-12-22 13:30:00,22.95,22.95,22.88,22.9,130400.0,12.7527,12.7527,12.7138,12.7249,130400.0
2008-12-22 13:40:00,22.91,22.91,22.78,22.78,216000.0,12.7305,12.7305,12.6583,12.6583,216000.0
2008-12-22 13:50:00,22.78,22.83,22.76,22.8,338400.0,12.6583,12.6861,12.6472,12.6694,338400.0
2008-12-22 14:00:00,22.8,22.83,22.78,22.78,275000.0,12.6694,12.6861,12.6583,12.6583,275000.0
2008-12-22 14:10:00,22.79,22.8,22.75,22.75,225800.0,12.6638,12.6694,12.6416,12.6416,225800.0
2008-12-22 14:20:00,22.76,22.76,22.53,22.63,399100.0,12.6472,12.6472,12.5193,12.5749,399100.0
2008-12-22 14:30:00,22.64,22.69,22.59,22.67,187600.0,12.5805,12.6083,12.5527,12.5971,187600.0
2008-12-22 14:40:00,22.66,22.72,22.65,22.71,157800.0,12.5916,12.6249,12.586,12.6194,157800.0
2008-12-22 14:50:00,22.71,22.72,22.66,22.68,257200.0,12.6194,12.6249,12.5916,12.6027,257200.0
2008-12-22 15:00:00,22.68,22.69,22.52,22.55,336400.0,12.6027,12.6083,12.5138,12.5305,336400.0
2008-12-22 15:10:00,22.55,22.56,22.5,22.52,315100.0,12.5305,12.536,12.5027,12.5138,315100.0
2008-12-22 15:20:00,22.52,22.57,22.44,22.46,463100.0,12.5138,12.5416,12.4693,12.4805,463100.0
2008-12-22 15:30:00,22.46,22.72,22.45,22.72,738600.0,12.4805,12.6249,12.4749,12.6249,738600.0
2008-12-22 15:40:00,22.72,22.81,22.67,22.7,996100.0,12.6249,12.6749,12.5971,12.6138,996100.0
2008-12-22 15:50:00,22.71,22.95,22.7,22.92,1328900.0,12.6194,12.7527,12.6138,12.7361,1328900.0
2008-12-23 09:30:00,23.17,23.34,23.15,23.33,682700.0,12.875,12.9694,12.8639,12.9639,682700.0
2008-12-23 09:40:00,23.32,23.45,23.3,23.45,362800.0,12.9583,13.0306,12.9472,13.0306,362800.0
2008-12-23 09:50:00,23.46,23.55,23.44,23.51,708900.0,13.0361,13.0861,13.025,13.0639,708900.0
2008-12-23 10:00:00,23.52,23.75,23.47,23.5,839800.0,13.0695,13.1973,13.0417,13.0584,839800.0
2008-12-23 10:10:00,23.5,23.63,23.46,23.47,723000.0,13.0584,13.1306,13.0361,13.0417,723000.0
2008-12-23 10:20:00,23.46,23.57,23.45,23.56,592400.0,13.0361,13.0973,13.0306,13.0917,592400.0
2008-12-23 10:30:00,23.55,23.57,23.47,23.49,250900.0,13.0861,13.0973,13.0417,13.0528,250900.0
2008-12-23 10:40:00,23.48,23.5,23.41,23.46,503500.0,13.0472,13.0584,13.0083,13.0361,503500.0
2008-12-23 10:50:00,23.45,23.51,23.4,23.41,350200.0,13.0306,13.0639,13.0028,13.0083,350200.0
2008-12-23 11:00:00,23.41,23.43,23.35,23.39,157900.0,13.0083,13.0195,12.975,12.9972,157900.0
2008-12-23 11:10:00,23.39,23.39,23.29,23.34,370800.0,12.9972,12.9972,12.9417,12.9694,370800.0
2008-12-23 11:20:00,23.34,23.35,23.24,23.3,248100.0,12.9694,12.975,12.9139,12.9472,248100.0
2008-12-23 11:30:00,23.3,23.4,23.25,23.39,277200.0,12.9472,13.0028,12.9194,12.9972,277200.0
2008-12-23 11:40:00,23.39,23.44,23.35,23.39,180200.0,12.9972,13.025,12.975,12.9972,180200.0
2008-12-23 11:50:00,23.39,23.4,23.22,23.22,217700.0,12.9972,13.0028,12.9028,12.9028,217700.0
2008-12-23 12:00:00,23.22,23.35,23.21,23.35,312900.0,12.9028,12.975,12.8972,12.975,312900.0
2008-12-23 12:10:00,23.36,23.48,23.33,23.47,248200.0,12.9806,13.0472,12.9639,13.0417,248200.0
2008-12-23 12:20:00,23.46,23.48,23.4,23.45,357600.0,13.0361,13.0472,13.0028,13.0306,357600.0
2008-12-23 12:30:00,23.45,23.45,23.31,23.33,474700.0,13.0306,13.0306,12.9528,12.9639,474700.0
2008-12-23 12:40:00,23.32,23.42,23.31,23.4,315400.0,12.9583,13.0139,12.9528,13.0028,315400.0
2008-12-23 12:50:00,23.39,23.49,23.38,23.47,245400.0,12.9972,13.0528,12.9917,13.0417,245400.0
2008-12-23 13:00:00,23.47,23.48,23.45,23.45,166400.0,13.0417,13.0472,13.0306,13.0306,166400.0
2008-12-23 13:10:00,23.45,23.45,23.4,23.42,130600.0,13.0306,13.0306,13.0028,13.0139,130600.0
2008-12-23 13:20:00,23.42,23.45,23.38,23.42,150000.0,13.0139,13.0306,12.9917,13.0139,150000.0
2008-12-23 13:30:00,23.42,23.43,23.35,23.37,80200.0,13.0139,13.0195,12.975,12.9861,80200.0
2008-12-23 13:40:00,23.36,23.4,23.34,23.39,133500.0,12.9806,13.0028,12.9694,12.9972,133500.0
2008-12-23 13:50:00,23.4,23.47,23.36,23.44,136600.0,13.0028,13.0417,12.9806,13.025,136600.0
2008-12-23 14:00:00,23.43,23.44,23.32,23.34,77400.0,13.0195,13.025,12.9583,12.9694,77400.0
2008-12-23 14:10:00,23.33,23.44,23.3,23.44,263100.0,12.9639,13.025,12.9472,13.025,263100.0
2008-12-23 14:20:00,23.44,23.48,23.43,23.46,241100.0,13.025,13.0472,13.0195,13.0361,241100.0
2008-12-23 14:30:00,23.47,23.47,23.35,23.38,230900.0,13.0417,13.0417,12.975,12.9917,230900.0
2008-12-23 14:40:00,23.38,23.4,23.27,23.31,217100.0,12.9917,13.0028,12.9305,12.9528,217100.0
2008-12-23 14:50:00,23.32,23.36,23.27,23.34,317800.0,12.9583,12.9806,12.9305,12.9694,317800.0
2008-12-23 15:00:00,23.33,23.35,23.2,23.23,340300.0,12.9639,12.975,12.8917,12.9083,340300.0
2008-12-23 15:10:00,23.24,23.35,23.23,23.28,234300.0,12.9139,12.975,12.9083,12.9361,234300.0
2008-12-23 15:20:00,23.27,23.33,23.2,23.29,298300.0,12.9305,12.9639,12.8917,12.9417,298300.0
2008-12-23 15:30:00,23.29,23.36,23.18,23.19,656900.0,12.9417,12.9806,12.8805,12.8861,656900.0
2008-12-23 15:40:00,23.19,23.26,23.14,23.26,491600.0,12.8861,12.925,12.8583,12.925,491600.0
2008-12-23 15:50:00,23.25,23.33,23.18,23.21,821200.0,12.9194,12.9639,12.8805,12.8972,821200.0
2008-12-24 09:00:00,23.74,23.74,23.74,23.74,200.0,13.1917,13.1917,13.1917,13.1917,200.0
2008-12-24 09:10:00,23.68,23.68,23.68,23.68,100.0,13.1584,13.1584,13.1584,13.1584,100.0
2008-12-24 09:20:00,23.68,23.68,23.68,23.68,0.0,13.1584,13.1584,13.1584,13.1584,0.0
2008-12-24 09:30:00,23.3,23.34,23.08,23.1,358100.0,12.9472,12.9694,12.825,12.8361,358100.0
2008-12-24 09:40:00,23.1,23.13,22.98,23.0,249300.0,12.8361,12.8528,12.7694,12.7805,249300.0
2008-12-24 09:50:00,23.0,23.01,22.93,23.0,178900.0,12.7805,12.7861,12.7416,12.7805,178900.0
2008-12-24 10:00:00,23.0,23.18,22.99,23.15,532900.0,12.7805,12.8805,12.775,12.8639,532900.0
2008-12-24 10:10:00,23.14,23.19,23.09,23.1,341700.0,12.8583,12.8861,12.8305,12.8361,341700.0
2008-12-24 10:20:00,23.09,23.1,23.01,23.06,208600.0,12.8305,12.8361,12.7861,12.8139,208600.0
2008-12-24 10:30:00,23.06,23.11,23.0,23.01,300000.0,12.8139,12.8416,12.7805,12.7861,300000.0
2008-12-24 10:40:00,23.01,23.05,23.0,23.05,218500.0,12.7861,12.8083,12.7805,12.8083,218500.0
2008-12-24 10:50:00,23.05,23.05,22.99,23.01,218100.0,12.8083,12.8083,12.775,12.7861,218100.0
2008-12-24 11:00:00,23.0,23.21,23.0,23.21,248100.0,12.7805,12.8972,12.7805,12.8972,248100.0
2008-12-24 11:10:00,23.21,23.29,23.2,23.24,497400.0,12.8972,12.9417,12.8917,12.9139,497400.0
2008-12-24 11:20:00,23.24,23.28,23.23,23.25,139300.0,12.9139,12.9361,12.9083,12.9194,139300.0
2008-12-24 11:30:00,23.25,23.27,23.24,23.26,181600.0,12.9194,12.9305,12.9139,12.925,181600.0
2008-12-24 11:40:00,23.27,23.27,23.22,23.26,191700.0,12.9305,12.9305,12.9028,12.925,191700.0
2008-12-24 11:50:00,23.26,23.3,23.24,23.25,228200.0,12.925,12.9472,12.9139,12.9194,228200.0
2008-12-24 12:00:00,23.25,23.34,23.24,23.33,143700.0,12.9194,12.9694,12.9139,12.9639,143700.0
2008-12-24 12:10:00,23.33,23.35,23.28,23.29,107900.0,12.9639,12.975,12.9361,12.9417,107900.0
2008-12-24 12:20:00,23.29,23.3,23.2,23.21,175800.0,12.9417,12.9472,12.8917,12.8972,175800.0
2008-12-24 12:30:00,23.2,23.25,23.2,23.25,94600.0,12.8917,12.9194,12.8917,12.9194,94600.0
2008-12-24 12:40:00,23.25,23.31,23.22,23.26,272100.0,12.9194,12.9528,12.9028,12.925,272100.0
2008-12-24 12:50:00,23.26,23.28,23.12,23.19,444400.0,12.925,12.9361,12.8472,12.8861,444400.0
2008-12-26 09:30:00,23.37,23.4,23.1,23.38,234400.0,12.9861,13.0028,12.8361,12.9917,234400.0
2008-12-26 09:40:00,23.38,23.4,23.28,23.29,106800.0,12.9917,13.0028,12.9361,12.9417,106800.0
2008-12-26 09:50:00,23.29,23.29,23.22,23.24,90300.0,12.9417,12.9417,12.9028,12.9139,90300.0
2008-12-26 10:00:00,23.24,23.26,23.19,23.19,126100.0,12.9139,12.925,12.8861,12.8861,126100.0
2008-12-26 10:10:00,23.18,23.2,23.18,23.2,132400.0,12.8805,12.8917,12.8805,12.8917,132400.0
2008-12-26 10:20:00,23.2,23.22,23.18,23.21,96000.0,12.8917,12.9028,12.8805,12.8972,96000.0
2008-12-26 10:30:00,23.21,23.25,23.21,23.22,131600.0,12.8972,12.9194,12.8972,12.9028,131600.0
2008-12-26 10:40:00,23.22,23.22,23.2,23.22,59100.0,12.9028,12.9028,12.8917,12.9028,59100.0
2008-12-26 10:50:00,23.22,23.25,23.21,23.24,57200.0,12.9028,12.9194,12.8972,12.9139,57200.0
2008-12-26 11:00:00,23.24,23.24,23.23,23.24,74900.0,12.9139,12.9139,12.9083,12.9139,74900.0
2008-12-26 11:10:00,23.23,23.24,23.22,23.24,71200.0,12.9083,12.9139,12.9028,12.9139,71200.0
2008-12-26 11:20:00,23.23,23.24,23.17,23.19,79800.0,12.9083,12.9139,12.875,12.8861,79800.0
2008-12-26 11:30:00,23.18,23.2,23.16,23.17,55900.0,12.8805,12.8917,12.8694,12.875,55900.0
2008-12-26 11:40:00,23.18,23.21,23.17,23.2,93500.0,12.8805,12.8972,12.875,12.8917,93500.0
2008-12-26 11:50:00,23.2,23.23,23.18,23.19,65300.0,12.8917,12.9083,12.8805,12.8861,65300.0
2008-12-26 12:00:00,23.19,23.2,23.18,23.19,73900.0,12.8861,12.8917,12.8805,12.8861,73900.0
2008-12-26 12:10:00,23.19,23.19,23.13,23.15,69400.0,12.8861,12.8861,12.8528,12.8639,69400.0
2008-12-26 12:20:00,23.14,23.16,23.12,23.12,60000.0,12.8583,12.8694,12.8472,12.8472,60000.0
2008-12-26 12:30:00,23.13,23.14,23.11,23.12,78400.0,12.8528,12.8583,12.8416,12.8472,78400.0
2008-12-26 12:40:00,23.11,23.12,23.05,23.07,127900.0,12.8416,12.8472,12.8083,12.8194,127900.0
2008-12-26 12:50:00,23.07,23.07,23.04,23.06,60100.0,12.8194,12.8194,12.8027,12.8139,60100.0
2008-12-26 13:00:00,23.05,23.06,23.04,23.05,79000.0,12.8083,12.8139,12.8027,12.8083,79000.0
2008-12-26 13:10:00,23.05,23.05,23.02,23.03,60100.0,12.8083,12.8083,12.7916,12.7972,60100.0
2008-12-26 13:20:00,23.03,23.04,23.0,23.04,137900.0,12.7972,12.8027,12.7805,12.8027,137900.0
2008-12-26 13:30:00,23.03,23.06,23.03,23.04,100300.0,12.7972,12.8139,12.7972,12.8027,100300.0
2008-12-26 13:40:00,23.03,23.06,23.03,23.05,82700.0,12.7972,12.8139,12.7972,12.8083,82700.0
2008-12-26 13:50:00,23.04,23.07,23.04,23.04,116700.0,12.8027,12.8194,12.8027,12.8027,116700.0
2008-12-26 14:00:00,23.05,23.07,23.04,23.05,121100.0,12.8083,12.8194,12.8027,12.8083,121100.0
2008-12-26 14:10:00,23.05,23.05,23.0,23.03,114100.0,12.8083,12.8083,12.7805,12.7972,114100.0
2008-12-26 14:20:00,23.04,23.05,23.03,23.03,140700.0,12.8027,12.8083,12.7972,12.7972,140700.0
2008-12-26 14:30:00,23.04,23.07,23.04,23.05,130600.0,12.8027,12.8194,12.8027,12.8083,130600.0
2008-12-26 14:40:00,23.05,23.06,23.04,23.04,106900.0,12.8083,12.8139,12.8027,12.8027,106900.0
2008-12-26 14:50:00,23.04,23.06,23.02,23.05,173600.0,12.8027,12.8139,12.7916,12.8083,173600.0
2008-12-26 15:00:00,23.05,23.06,23.03,23.06,155700.0,12.8083,12.8139,12.7972,12.8139,155700.0
2008-12-26 15:10:00,23.05,23.07,23.01,23.06,313300.0,12.8083,12.8194,12.7861,12.8139,313300.0
2008-12-26 15:20:00,23.06,23.12,23.05,23.1,148500.0,12.8139,12.8472,12.8083,12.8361,148500.0
2008-12-26 15:30:00,23.1,23.11,23.06,23.1,199000.0,12.8361,12.8416,12.8139,12.8361,199000.0
2008-12-26 15:40:00,23.09,23.13,23.08,23.13,305600.0,12.8305,12.8528,12.825,12.8528,305600.0
2008-12-26 15:50:00,23.13,23.13,23.01,23.08,571100.0,12.8528,12.8528,12.7861,12.825,571100.0
2008-12-29 09:30:00,23.39,23.39,23.01,23.03,314300.0,12.9972,12.9972,12.7861,12.7972,314300.0
2008-12-29 09:40:00,23.02,23.03,22.96,22.98,365100.0,12.7916,12.7972,12.7583,12.7694,365100.0
2008-12-29 09:50:00,22.97,23.05,22.97,22.98,176200.0,12.7638,12.8083,12.7638,12.7694,176200.0
2008-12-29 10:00:00,22.97,22.98,22.86,22.87,386000.0,12.7638,12.7694,12.7027,12.7083,386000.0
2008-12-29 10:10:00,22.87,22.89,22.66,22.68,603800.0,12.7083,12.7194,12.5916,12.6027,603800.0
2008-12-29 10:20:00,22.68,22.75,22.65,22.75,334300.0,12.6027,12.6416,12.586,12.6416,334300.0
2008-12-29 10:30:00,22.74,22.77,22.74,22.75,212700.0,12.636,12.6527,12.636,12.6416,212700.0
2008-12-29 10:40:00,22.74,22.81,22.74,22.79,192000.0,12.636,12.6749,12.636,12.6638,192000.0
2008-12-29 10:50:00,22.79,22.82,22.74,22.75,139000.0,12.6638,12.6805,12.636,12.6416,139000.0
2008-12-29 11:00:00,22.75,22.8,22.74,22.79,159500.0,12.6416,12.6694,12.636,12.6638,159500.0
2008-12-29 11:10:00,22.79,22.82,22.78,22.81,183400.0,12.6638,12.6805,12.6583,12.6749,183400.0
2008-12-29 11:20:00,22.81,22.83,22.78,22.79,152600.0,12.6749,12.6861,12.6583,12.6638,152600.0
2008-12-29 11:30:00,22.78,22.84,22.78,22.81,144700.0,12.6583,12.6916,12.6583,12.6749,144700.0
2008-12-29 11:40:00,22.81,22.82,22.76,22.8,156500.0,12.6749,12.6805,12.6472,12.6694,156500.0
2008-12-29 11:50:00,22.8,22.84,22.79,22.83,159100.0,12.6694,12.6916,12.6638,12.6861,159100.0
2008-12-29 12:00:00,22.84,22.85,22.81,22.81,106900.0,12.6916,12.6972,12.6749,12.6749,106900.0
2008-12-29 12:10:00,22.81,22.82,22.8,22.82,60900.0,12.6749,12.6805,12.6694,12.6805,60900.0
2008-12-29 12:20:00,22.82,22.83,22.77,22.79,132800.0,12.6805,12.6861,12.6527,12.6638,132800.0
2008-12-29 12:30:00,22.78,22.79,22.76,22.77,71400.0,12.6583,12.6638,12.6472,12.6527,71400.0
2008-12-29 12:40:00,22.77,22.78,22.75,22.78,127600.0,12.6527,12.6583,12.6416,12.6583,127600.0
2008-12-29 12:50:00,22.77,22.81,22.73,22.73,218500.0,12.6527,12.6749,12.6305,12.6305,218500.0
2008-12-29 13:00:00,22.73,22.73,22.69,22.71,130300.0,12.6305,12.6305,12.6083,12.6194,130300.0
2008-12-29 13:10:00,22.7,22.71,22.66,22.66,115700.0,12.6138,12.6194,12.5916,12.5916,115700.0
2008-12-29 13:20:00,22.66,22.7,22.66,22.69,84000.0,12.5916,12.6138,12.5916,12.6083,84000.0
2008-12-29 13:30:00,22.69,22.71,22.68,22.7,107700.0,12.6083,12.6194,12.6027,12.6138,107700.0
2008-12-29 13:40:00,22.7,22.76,22.67,22.76,246900.0,12.6138,12.6472,12.5971,12.6472,246900.0
2008-12-29 13:50:00,22.76,22.76,22.7,22.72,182800.0,12.6472,12.6472,12.6138,12.6249,182800.0
2008-12-29 14:00:00,22.71,22.72,22.63,22.68,246600.0,12.6194,12.6249,12.5749,12.6027,246600.0
2008-12-29 14:10:00,22.68,22.72,22.65,22.7,119300.0,12.6027,12.6249,12.586,12.6138,119300.0
2008-12-29 14:20:00,22.69,22.75,22.69,22.74,176900.0,12.6083,12.6416,12.6083,12.636,176900.0
2008-12-29 14:30:00,22.74,22.74,22.64,22.68,282400.0,12.636,12.636,12.5805,12.6027,282400.0
2008-12-29 14:40:00,22.67,22.75,22.67,22.73,129600.0,12.5971,12.6416,12.5971,12.6305,129600.0
2008-12-29 14:50:00,22.72,22.82,22.71,22.79,150600.0,12.6249,12.6805,12.6194,12.6638,150600.0
2008-12-29 15:00:00,22.78,22.85,22.78,22.83,253300.0,12.6583,12.6972,12.6583,12.6861,253300.0
2008-12-29 15:10:00,22.83,22.88,22.83,22.84,353400.0,12.6861,12.7138,12.6861,12.6916,353400.0
2008-12-29 15:20:00,22.85,22.87,22.72,22.75,441100.0,12.6972,12.7083,12.6249,12.6416,441100.0
2008-12-29 15:30:00,22.75,22.81,22.7,22.75,289100.0,12.6416,12.6749,12.6138,12.6416,289100.0
2008-12-29 15:40:00,22.76,22.85,22.75,22.84,461300.0,12.6472,12.6972,12.6416,12.6916,461300.0
2008-12-29 15:50:00,22.84,22.94,22.82,22.92,848200.0,12.6916,12.7472,12.6805,12.7361,848200.0
2008-12-30 09:30:00,22.67,22.81,22.67,22.68,475200.0,12.7679,12.8467,12.7679,12.7735,475200.0
2008-12-30 09:40:00,22.68,22.7,22.59,22.64,443800.0,12.7735,12.7848,12.7228,12.751,443800.0
2008-12-30 09:50:00,22.63,22.72,22.63,22.67,630900.0,12.7454,12.7961,12.7454,12.7679,630900.0
2008-12-30 10:00:00,22.66,22.71,22.66,22.69,702100.0,12.7623,12.7904,12.7623,12.7792,702100.0
2008-12-30 10:10:00,22.68,22.7,22.65,22.67,446000.0,12.7735,12.7848,12.7566,12.7679,446000.0
2008-12-30 10:20:00,22.67,22.68,22.65,22.68,264100.0,12.7679,12.7735,12.7566,12.7735,264100.0
2008-12-30 10:30:00,22.68,22.71,22.67,22.69,174700.0,12.7735,12.7904,12.7679,12.7792,174700.0
2008-12-30 10:40:00,22.7,22.71,22.69,22.69,264800.0,12.7848,12.7904,12.7792,12.7792,264800.0
2008-12-30 10:50:00,22.69,22.69,22.67,22.67,142800.0,12.7792,12.7792,12.7679,12.7679,142800.0
2008-12-30 11:00:00,22.68,22.69,22.67,22.69,92400.0,12.7735,12.7792,12.7679,12.7792,92400.0
2008-12-30 11:10:00,22.68,22.69,22.64,22.64,119800.0,12.7735,12.7792,12.751,12.751,119800.0
2008-12-30 11:20:00,22.65,22.65,22.59,22.61,474800.0,12.7566,12.7566,12.7228,12.7341,474800.0
2008-12-30 11:30:00,22.61,22.63,22.6,22.61,209800.0,12.7341,12.7454,12.7285,12.7341,209800.0
2008-12-30 11:40:00,22.61,22.63,22.56,22.58,375100.0,12.7341,12.7454,12.7059,12.7172,375100.0
2008-12-30 11:50:00,22.57,22.6,22.53,22.55,273800.0,12.7116,12.7285,12.689,12.7003,273800.0
2008-12-30 12:00:00,22.55,22.55,22.49,22.49,291900.0,12.7003,12.7003,12.6665,12.6665,291900.0
2008-12-30 12:10:00,22.49,22.5,22.46,22.5,227500.0,12.6665,12.6722,12.6496,12.6722,227500.0
2008-12-30 12:20:00,22.49,22.5,22.39,22.45,333800.0,12.6665,12.6722,12.6102,12.644,333800.0
2008-12-30 12:30:00,22.45,22.52,22.44,22.48,300800.0,12.644,12.6834,12.6384,12.6609,300800.0
2008-12-30 12:40:00,22.47,22.5,22.42,22.48,185800.0,12.6553,12.6722,12.6271,12.6609,185800.0
2008-12-30 12:50:00,22.48,22.5,22.43,22.49,193400.0,12.6609,12.6722,12.6327,12.6665,193400.0
2008-12-30 13:00:00,22.5,22.51,22.47,22.5,184600.0,12.6722,12.6778,12.6553,12.6722,184600.0
2008-12-30 13:10:00,22.5,22.53,22.45,22.5,343100.0,12.6722,12.689,12.644,12.6722,343100.0
2008-12-30 13:20:00,22.5,22.51,22.49,22.49,239300.0,12.6722,12.6778,12.6665,12.6665,239300.0
2008-12-30 13:30:00,22.5,22.52,22.49,22.51,298900.0,12.6722,12.6834,12.6665,12.6778,298900.0
2008-12-30 13:40:00,22.52,22.54,22.5,22.53,207300.0,12.6834,12.6947,12.6722,12.689,207300.0
2008-12-30 13:50:00,22.53,22.54,22.49,22.51,347500.0,12.689,12.6947,12.6665,12.6778,347500.0
2008-12-30 14:00:00,22.5,22.54,22.45,22.54,548300.0,12.6722,12.6947,12.644,12.6947,548300.0
2008-12-30 14:10:00,22.54,22.57,22.49,22.56,246100.0,12.6947,12.7116,12.6665,12.7059,246100.0
2008-12-30 14:20:00,22.56,22.61,22.5,22.6,311700.0,12.7059,12.7341,12.6722,12.7285,311700.0
2008-12-30 14:30:00,22.6,22.61,22.55,22.6,307000.0,12.7285,12.7341,12.7003,12.7285,307000.0
2008-12-30 14:40:00,22.6,22.63,22.57,22.61,447400.0,12.7285,12.7454,12.7116,12.7341,447400.0
2008-12-30 14:50:00,22.6,22.64,22.6,22.62,326000.0,12.7285,12.751,12.7285,12.7397,326000.0
2008-12-30 15:00:00,22.62,22.65,22.59,22.59,327300.0,12.7397,12.7566,12.7228,12.7228,327300.0
2008-12-30 15:10:00,22.59,22.63,22.56,22.62,348400.0,12.7228,12.7454,12.7059,12.7397,348400.0
2008-12-30 15:20:00,22.63,22.71,22.59,22.68,472800.0,12.7454,12.7904,12.7228,12.7735,472800.0
2008-12-30 15:30:00,22.68,22.73,22.67,22.68,484900.0,12.7735,12.8017,12.7679,12.7735,484900.0
2008-12-30 15:40:00,22.68,22.76,22.67,22.75,912800.0,12.7735,12.8186,12.7679,12.813,912800.0
2008-12-30 15:50:00,22.75,22.89,22.74,22.84,1036300.0,12.813,12.8918,12.8073,12.8636,1036300.0
2008-12-31 09:30:00,22.95,23.0,22.81,22.95,324100.0,12.9256,12.9538,12.8467,12.9256,324100.0
2008-12-31 09:40:00,22.94,22.96,22.81,22.83,251200.0,12.92,12.9312,12.8467,12.858,251200.0
2008-12-31 09:50:00,22.84,22.84,22.7,22.71,358300.0,12.8636,12.8636,12.7848,12.7904,358300.0
2008-12-31 10:00:00,22.71,22.84,22.71,22.78,246100.0,12.7904,12.8636,12.7904,12.8298,246100.0
2008-12-31 10:10:00,22.77,22.82,22.74,22.75,249000.0,12.8242,12.8524,12.8073,12.813,249000.0
2008-12-31 10:20:00,22.75,22.78,22.74,22.75,297300.0,12.813,12.8298,12.8073,12.813,297300.0
2008-12-31 10:30:00,22.75,22.77,22.67,22.67,324300.0,12.813,12.8242,12.7679,12.7679,324300.0
2008-12-31 10:40:00,22.68,22.72,22.67,22.72,285500.0,12.7735,12.7961,12.7679,12.7961,285500.0
2008-12-31 10:50:00,22.72,22.73,22.68,22.7,230400.0,12.7961,12.8017,12.7735,12.7848,230400.0
2008-12-31 11:00:00,22.7,22.71,22.67,22.67,194400.0,12.7848,12.7904,12.7679,12.7679,194400.0
2008-12-31 11:10:00,22.68,22.68,22.65,22.66,160800.0,12.7735,12.7735,12.7566,12.7623,160800.0
2008-12-31 11:20:00,22.67,22.69,22.64,22.68,241900.0,12.7679,12.7792,12.751,12.7735,241900.0
2008-12-31 11:30:00,22.69,22.71,22.67,22.69,466800.0,12.7792,12.7904,12.7679,12.7792,466800.0
2008-12-31 11:40:00,22.69,22.71,22.67,22.7,369700.0,12.7792,12.7904,12.7679,12.7848,369700.0
2008-12-31 11:50:00,22.7,22.8,22.69,22.79,308000.0,12.7848,12.8411,12.7792,12.8355,308000.0
2008-12-31 12:00:00,22.8,22.84,22.74,22.76,398700.0,12.8411,12.8636,12.8073,12.8186,398700.0
2008-12-31 12:10:00,22.76,22.78,22.7,22.72,336000.0,12.8186,12.8298,12.7848,12.7961,336000.0
2008-12-31 12:20:00,22.72,22.77,22.72,22.76,155400.0,12.7961,12.8242,12.7961,12.8186,155400.0
2008-12-31 12:30:00,22.76,22.77,22.73,22.75,224800.0,12.8186,12.8242,12.8017,12.813,224800.0
2008-12-31 12:40:00,22.75,22.76,22.74,22.74,224000.0,12.813,12.8186,12.8073,12.8073,224000.0
2008-12-31 12:50:00,22.74,22.75,22.71,22.72,241600.0,12.8073,12.813,12.7904,12.7961,241600.0
2008-12-31 13:00:00,22.72,22.76,22.71,22.73,206500.0,12.7961,12.8186,12.7904,12.8017,206500.0
2008-12-31 13:10:00,22.73,22.76,22.73,22.73,253100.0,12.8017,12.8186,12.8017,12.8017,253100.0
2008-12-31 13:20:00,22.73,22.78,22.7,22.74,347100.0,12.8017,12.8298,12.7848,12.8073,347100.0
2008-12-31 13:30:00,22.74,22.79,22.73,22.77,227300.0,12.8073,12.8355,12.8017,12.8242,227300.0
2008-12-31 13:40:00,22.76,22.87,22.76,22.87,227700.0,12.8186,12.8805,12.8186,12.8805,227700.0
2008-12-31 13:50:00,22.87,22.95,22.86,22.92,324500.0,12.8805,12.9256,12.8749,12.9087,324500.0
2008-12-31 14:00:00,22.93,23.06,22.92,23.05,412400.0,12.9143,12.9875,12.9087,12.9819,412400.0
2008-12-31 14:10:00,23.04,23.1,23.03,23.08,251800.0,12.9763,13.0101,12.9707,12.9988,251800.0
2008-12-31 14:20:00,23.08,23.11,22.98,23.0,586800.0,12.9988,13.0157,12.9425,12.9538,586800.0
2008-12-31 14:30:00,23.0,23.04,22.91,22.99,618500.0,12.9538,12.9763,12.9031,12.9481,618500.0
2008-12-31 14:40:00,23.0,23.05,22.98,23.05,398800.0,12.9538,12.9819,12.9425,12.9819,398800.0
2008-12-31 14:50:00,23.05,23.1,23.04,23.09,277300.0,12.9819,13.0101,12.9763,13.0044,277300.0
2008-12-31 15:00:00,23.1,23.19,23.09,23.14,437800.0,13.0101,13.0608,13.0044,13.0326,437800.0
2008-12-31 15:10:00,23.14,23.16,23.1,23.14,307900.0,13.0326,13.0439,13.0101,13.0326,307900.0
2008-12-31 15:20:00,23.14,23.28,23.14,23.27,420400.0,13.0326,13.1115,13.0326,13.1058,420400.0
2008-12-31 15:30:00,23.27,23.36,23.23,23.27,620300.0,13.1058,13.1565,13.0833,13.1058,620300.0
2008-12-31 15:40:00,23.27,23.33,23.2,23.29,824500.0,13.1058,13.1396,13.0664,13.1171,824500.0
2008-12-31 15:50:00,23.29,23.41,23.21,23.24,1370700.0,13.1171,13.1847,13.072,13.0889,1370700.0
2009-01-02 09:30:00,23.25,23.39,23.16,23.22,248800.0,13.0946,13.1734,13.0439,13.0777,248800.0
2009-01-02 09:40:00,23.22,23.28,23.16,23.17,268000.0,13.0777,13.1115,13.0439,13.0495,268000.0
2009-01-02 09:50:00,23.15,23.22,23.08,23.21,376000.0,13.0382,13.0777,12.9988,13.072,376000.0
2009-01-02 10:00:00,23.2,23.27,23.17,23.23,168800.0,13.0664,13.1058,13.0495,13.0833,168800.0
2009-01-02 10:10:00,23.23,23.35,23.23,23.34,147400.0,13.0833,13.1509,13.0833,13.1452,147400.0
2009-01-02 10:20:00,23.34,23.42,23.34,23.37,318600.0,13.1452,13.1903,13.1452,13.1621,318600.0
2009-01-02 10:30:00,23.37,23.5,23.34,23.48,222200.0,13.1621,13.2354,13.1452,13.2241,222200.0
2009-01-02 10:40:00,23.48,23.51,23.45,23.48,197800.0,13.2241,13.241,13.2072,13.2241,197800.0
2009-01-02 10:50:00,23.48,23.58,23.47,23.57,262500.0,13.2241,13.2804,13.2185,13.2748,262500.0
2009-01-02 11:00:00,23.57,23.59,23.51,23.59,153400.0,13.2748,13.286,13.241,13.286,153400.0
2009-01-02 11:10:00,23.59,23.66,23.57,23.62,460300.0,13.286,13.3255,13.2748,13.3029,460300.0
2009-01-02 11:20:00,23.61,23.71,23.6,23.7,237600.0,13.2973,13.3536,13.2917,13.348,237600.0
2009-01-02 11:30:00,23.7,23.79,23.68,23.73,285600.0,13.348,13.3987,13.3367,13.3649,285600.0
2009-01-02 11:40:00,23.74,23.77,23.72,23.74,214300.0,13.3705,13.3874,13.3593,13.3705,214300.0
2009-01-02 11:50:00,23.74,23.75,23.71,23.71,244800.0,13.3705,13.3762,13.3536,13.3536,244800.0
2009-01-02 12:00:00,23.72,23.73,23.67,23.69,223300.0,13.3593,13.3649,13.3311,13.3424,223300.0
2009-01-02 12:10:00,23.68,23.72,23.6,23.62,162700.0,13.3367,13.3593,13.2917,13.3029,162700.0
2009-01-02 12:20:00,23.63,23.68,23.62,23.66,149200.0,13.3086,13.3367,13.3029,13.3255,149200.0
2009-01-02 12:30:00,23.66,23.7,23.63,23.68,191800.0,13.3255,13.348,13.3086,13.3367,191800.0
2009-01-02 12:40:00,23.68,23.7,23.66,23.7,137500.0,13.3367,13.348,13.3255,13.348,137500.0
2009-01-02 12:50:00,23.7,23.7,23.64,23.64,148700.0,13.348,13.348,13.3142,13.3142,148700.0
2009-01-02 13:00:00,23.64,23.68,23.61,23.67,100500.0,13.3142,13.3367,13.2973,13.3311,100500.0
2009-01-02 13:10:00,23.67,23.7,23.66,23.66,91800.0,13.3311,13.348,13.3255,13.3255,91800.0
2009-01-02 13:20:00,23.67,23.73,23.65,23.71,109700.0,13.3311,13.3649,13.3198,13.3536,109700.0
2009-01-02 13:30:00,23.72,23.74,23.68,23.71,118100.0,13.3593,13.3705,13.3367,13.3536,118100.0
2009-01-02 13:40:00,23.7,23.74,23.68,23.72,141400.0,13.348,13.3705,13.3367,13.3593,141400.0
2009-01-02 13:50:00,23.72,23.72,23.67,23.7,169500.0,13.3593,13.3593,13.3311,13.348,169500.0
2009-01-02 14:00:00,23.7,23.71,23.64,23.67,115000.0,13.348,13.3536,13.3142,13.3311,115000.0
2009-01-02 14:10:00,23.67,23.72,23.64,23.7,130600.0,13.3311,13.3593,13.3142,13.348,130600.0
2009-01-02 14:20:00,23.71,23.81,23.7,23.78,196600.0,13.3536,13.41,13.348,13.3931,196600.0
2009-01-02 14:30:00,23.77,23.86,23.77,23.82,211000.0,13.3874,13.4381,13.3874,13.4156,211000.0
2009-01-02 14:40:00,23.82,23.88,23.74,23.75,220800.0,13.4156,13.4494,13.3705,13.3762,220800.0
2009-01-02 14:50:00,23.75,23.83,23.75,23.79,127900.0,13.3762,13.4212,13.3762,13.3987,127900.0
2009-01-02 15:00:00,23.8,23.92,23.75,23.75,294500.0,13.4043,13.4719,13.3762,13.3762,294500.0
2009-01-02 15:10:00,23.75,23.82,23.73,23.82,195700.0,13.3762,13.4156,13.3649,13.4156,195700.0
2009-01-02 15:20:00,23.82,23.87,23.77,23.85,196400.0,13.4156,13.4437,13.3874,13.4325,196400.0
2009-01-02 15:30:00,23.85,23.87,23.8,23.85,320000.0,13.4325,13.4437,13.4043,13.4325,320000.0
2009-01-02 15:40:00,23.85,23.96,23.84,23.92,414100.0,13.4325,13.4944,13.4268,13.4719,414100.0
2009-01-02 15:50:00,23.92,23.98,23.83,23.85,748400.0,13.4719,13.5057,13.4212,13.4325,748400.0
2009-01-05 09:30:00,23.9,23.92,23.62,23.63,433300.0,13.4606,13.4719,13.3029,13.3086,433300.0
2009-01-05 09:40:00,23.62,23.65,23.51,23.58,253300.0,13.3029,13.3198,13.241,13.2804,253300.0
2009-01-05 09:50:00,23.58,23.63,23.5,23.54,267500.0,13.2804,13.3086,13.2354,13.2579,267500.0
2009-01-05 10:00:00,23.54,23.82,23.54,23.8,499200.0,13.2579,13.4156,13.2579,13.4043,499200.0
2009-01-05 10:10:00,23.8,23.88,23.77,23.84,415100.0,13.4043,13.4494,13.3874,13.4268,415100.0
2009-01-05 10:20:00,23.84,23.89,23.81,23.86,360800.0,13.4268,13.455,13.41,13.4381,360800.0
2009-01-05 10:30:00,23.86,23.93,23.84,23.88,434500.0,13.4381,13.4775,13.4268,13.4494,434500.0
2009-01-05 10:40:00,23.87,23.88,23.82,23.84,468700.0,13.4437,13.4494,13.4156,13.4268,468700.0
2009-01-05 10:50:00,23.85,23.87,23.79,23.86,547000.0,13.4325,13.4437,13.3987,13.4381,547000.0
2009-01-05 11:00:00,23.85,23.89,23.82,23.86,240600.0,13.4325,13.455,13.4156,13.4381,240600.0
2009-01-05 11:10:00,23.85,23.89,23.83,23.87,953900.0,13.4325,13.455,13.4212,13.4437,953900.0
2009-01-05 11:20:00,23.87,23.88,23.71,23.72,326200.0,13.4437,13.4494,13.3536,13.3593,326200.0
2009-01-05 11:30:00,23.72,23.72,23.59,23.6,443000.0,13.3593,13.3593,13.286,13.2917,443000.0
2009-01-05 11:40:00,23.6,23.65,23.58,23.6,361100.0,13.2917,13.3198,13.2804,13.2917,361100.0
2009-01-05 11:50:00,23.59,23.65,23.5,23.5,295300.0,13.286,13.3198,13.2354,13.2354,295300.0
2009-01-05 12:00:00,23.5,23.5,23.41,23.43,663600.0,13.2354,13.2354,13.1847,13.1959,663600.0
2009-01-05 12:10:00,23.43,23.52,23.4,23.52,287600.0,13.1959,13.2466,13.179,13.2466,287600.0
2009-01-05 12:20:00,23.51,23.53,23.46,23.47,212000.0,13.241,13.2523,13.2128,13.2185,212000.0
2009-01-05 12:30:00,23.47,23.47,23.39,23.42,195000.0,13.2185,13.2185,13.1734,13.1903,195000.0
2009-01-05 12:40:00,23.41,23.42,23.33,23.33,311000.0,13.1847,13.1903,13.1396,13.1396,311000.0
2009-01-05 12:50:00,23.34,23.38,23.29,23.35,236300.0,13.1452,13.1678,13.1171,13.1509,236300.0
2009-01-05 13:00:00,23.36,23.41,23.33,23.41,163500.0,13.1565,13.1847,13.1396,13.1847,163500.0
2009-01-05 13:10:00,23.4,23.44,23.38,23.43,173500.0,13.179,13.2016,13.1678,13.1959,173500.0
2009-01-05 13:20:00,23.43,23.49,23.4,23.43,154600.0,13.1959,13.2297,13.179,13.1959,154600.0
2009-01-05 13:30:00,23.42,23.48,23.39,23.41,171100.0,13.1903,13.2241,13.1734,13.1847,171100.0
2009-01-05 13:40:00,23.41,23.48,23.36,23.47,218500.0,13.1847,13.2241,13.1565,13.2185,218500.0
2009-01-05 13:50:00,23.47,23.56,23.45,23.5,283600.0,13.2185,13.2692,13.2072,13.2354,283600.0
2009-01-05 14:00:00,23.5,23.53,23.44,23.44,171500.0,13.2354,13.2523,13.2016,13.2016,171500.0
2009-01-05 14:10:00,23.44,23.48,23.38,23.39,188100.0,13.2016,13.2241,13.1678,13.1734,188100.0
2009-01-05 14:20:00,23.39,23.39,23.31,23.35,280300.0,13.1734,13.1734,13.1283,13.1509,280300.0
2009-01-05 14:30:00,23.35,23.42,23.31,23.39,331000.0,13.1509,13.1903,13.1283,13.1734,331000.0
2009-01-05 14:40:00,23.4,23.41,23.29,23.29,342100.0,13.179,13.1847,13.1171,13.1171,342100.0
2009-01-05 14:50:00,23.29,23.32,23.24,23.25,294200.0,13.1171,13.134,13.0889,13.0946,294200.0
2009-01-05 15:00:00,23.25,23.29,23.22,23.26,380100.0,13.0946,13.1171,13.0777,13.1002,380100.0
2009-01-05 15:10:00,23.26,23.31,23.17,23.18,485500.0,13.1002,13.1283,13.0495,13.0551,485500.0
2009-01-05 15:20:00,23.18,23.22,23.13,23.15,571700.0,13.0551,13.0777,13.027,13.0382,571700.0
2009-01-05 15:30:00,23.15,23.2,23.13,23.17,675400.0,13.0382,13.0664,13.027,13.0495,675400.0
2009-01-05 15:40:00,23.18,23.25,23.12,23.13,1163200.0,13.0551,13.0946,13.0213,13.027,1163200.0
2009-01-05 15:50:00,23.13,23.28,23.12,23.25,1281700.0,13.027,13.1115,13.0213,13.0946,1281700.0
2009-01-06 09:30:00,23.37,23.75,23.1,23.36,607300.0,13.1621,13.3762,13.0101,13.1565,607300.0
2009-01-06 09:40:00,23.36,23.45,23.2,23.45,343600.0,13.1565,13.2072,13.0664,13.2072,343600.0
2009-01-06 09:50:00,23.44,23.49,23.32,23.32,267500.0,13.2016,13.2297,13.134,13.134,267500.0
2009-01-06 10:00:00,23.32,23.42,23.19,23.2,704300.0,13.134,13.1903,13.0608,13.0664,704300.0
2009-01-06 10:10:00,23.19,23.19,22.94,22.98,621200.0,13.0608,13.0608,12.92,12.9425,621200.0
2009-01-06 10:20:00,22.99,23.02,22.8,22.82,673000.0,12.9481,12.965,12.8411,12.8524,673000.0
2009-01-06 10:30:00,22.83,22.88,22.75,22.88,643800.0,12.858,12.8862,12.813,12.8862,643800.0
2009-01-06 10:40:00,22.88,22.91,22.74,22.75,530600.0,12.8862,12.9031,12.8073,12.813,530600.0
2009-01-06 10:50:00,22.75,22.87,22.74,22.81,321900.0,12.813,12.8805,12.8073,12.8467,321900.0
2009-01-06 11:00:00,22.81,22.83,22.65,22.65,518700.0,12.8467,12.858,12.7566,12.7566,518700.0
2009-01-06 11:10:00,22.66,22.77,22.64,22.68,413800.0,12.7623,12.8242,12.751,12.7735,413800.0
2009-01-06 11:20:00,22.69,22.71,22.65,22.66,358700.0,12.7792,12.7904,12.7566,12.7623,358700.0
2009-01-06 11:30:00,22.65,22.66,22.58,22.64,270200.0,12.7566,12.7623,12.7172,12.751,270200.0
2009-01-06 11:40:00,22.64,22.65,22.45,22.47,530100.0,12.751,12.7566,12.644,12.6553,530100.0
2009-01-06 11:50:00,22.48,22.56,22.46,22.5,587200.0,12.6609,12.7059,12.6496,12.6722,587200.0
2009-01-06 12:00:00,22.5,22.5,22.41,22.47,488700.0,12.6722,12.6722,12.6215,12.6553,488700.0
2009-01-06 12:10:00,22.47,22.52,22.46,22.5,386600.0,12.6553,12.6834,12.6496,12.6722,386600.0
2009-01-06 12:20:00,22.49,22.52,22.47,22.51,194500.0,12.6665,12.6834,12.6553,12.6778,194500.0
2009-01-06 12:30:00,22.5,22.63,22.49,22.63,345300.0,12.6722,12.7454,12.6665,12.7454,345300.0
2009-01-06 12:40:00,22.63,22.66,22.58,22.64,372400.0,12.7454,12.7623,12.7172,12.751,372400.0
2009-01-06 12:50:00,22.64,22.68,22.6,22.62,198000.0,12.751,12.7735,12.7285,12.7397,198000.0
2009-01-06 13:00:00,22.62,22.62,22.46,22.51,534000.0,12.7397,12.7397,12.6496,12.6778,534000.0
2009-01-06 13:10:00,22.52,22.53,22.46,22.48,156100.0,12.6834,12.689,12.6496,12.6609,156100.0
2009-01-06 13:20:00,22.48,22.48,22.38,22.39,369700.0,12.6609,12.6609,12.6046,12.6102,369700.0
2009-01-06 13:30:00,22.39,22.39,22.2,22.24,667900.0,12.6102,12.6102,12.5032,12.5257,667900.0
2009-01-06 13:40:00,22.24,22.32,22.22,22.3,203500.0,12.5257,12.5708,12.5145,12.5595,203500.0
2009-01-06 13:50:00,22.31,22.31,22.23,22.26,439400.0,12.5651,12.5651,12.5201,12.537,439400.0
2009-01-06 14:00:00,22.26,22.28,22.2,22.28,490500.0,12.537,12.5482,12.5032,12.5482,490500.0
2009-01-06 14:10:00,22.28,22.4,22.27,22.29,974600.0,12.5482,12.6158,12.5426,12.5539,974600.0
2009-01-06 14:20:00,22.29,22.38,22.28,22.34,559000.0,12.5539,12.6046,12.5482,12.582,559000.0
2009-01-06 14:30:00,22.33,22.37,22.31,22.35,356100.0,12.5764,12.5989,12.5651,12.5877,356100.0
2009-01-06 14:40:00,22.35,22.44,22.34,22.44,241400.0,12.5877,12.6384,12.582,12.6384,241400.0
2009-01-06 14:50:00,22.44,22.44,22.36,22.4,378800.0,12.6384,12.6384,12.5933,12.6158,378800.0
2009-01-06 15:00:00,22.39,22.4,22.32,22.32,383900.0,12.6102,12.6158,12.5708,12.5708,383900.0
2009-01-06 15:10:00,22.32,22.33,22.2,22.2,565700.0,12.5708,12.5764,12.5032,12.5032,565700.0
2009-01-06 15:20:00,22.2,22.26,22.18,22.22,499600.0,12.5032,12.537,12.4919,12.5145,499600.0
2009-01-06 15:30:00,22.23,22.29,22.17,22.24,727900.0,12.5201,12.5539,12.4863,12.5257,727900.0
2009-01-06 15:40:00,22.24,22.31,22.23,22.27,972400.0,12.5257,12.5651,12.5201,12.5426,972400.0
2009-01-06 15:50:00,22.26,22.37,22.26,22.34,1204100.0,12.537,12.5989,12.537,12.582,1204100.0
2009-01-07 09:30:00,22.33,22.44,22.16,22.26,600200.0,12.5764,12.6384,12.4807,12.537,600200.0
2009-01-07 09:40:00,22.26,22.6,22.23,22.6,580400.0,12.537,12.7285,12.5201,12.7285,580400.0
2009-01-07 09:50:00,22.6,22.62,22.5,22.5,537800.0,12.7285,12.7397,12.6722,12.6722,537800.0
2009-01-07 10:00:00,22.51,22.52,22.41,22.51,630400.0,12.6778,12.6834,12.6215,12.6778,630400.0
2009-01-07 10:10:00,22.5,22.59,22.41,22.45,346400.0,12.6722,12.7228,12.6215,12.644,346400.0
2009-01-07 10:20:00,22.45,22.55,22.39,22.54,323600.0,12.644,12.7003,12.6102,12.6947,323600.0
2009-01-07 10:30:00,22.54,22.58,22.45,22.45,442100.0,12.6947,12.7172,12.644,12.644,442100.0
2009-01-07 10:40:00,22.46,22.52,22.45,22.51,267800.0,12.6496,12.6834,12.644,12.6778,267800.0
2009-01-07 10:50:00,22.5,22.52,22.47,22.5,178500.0,12.6722,12.6834,12.6553,12.6722,178500.0
2009-01-07 11:00:00,22.5,22.54,22.46,22.5,275800.0,12.6722,12.6947,12.6496,12.6722,275800.0
2009-01-07 11:10:00,22.49,22.57,22.48,22.53,179800.0,12.6665,12.7116,12.6609,12.689,179800.0
2009-01-07 11:20:00,22.53,22.53,22.47,22.47,267100.0,12.689,12.689,12.6553,12.6553,267100.0
2009-01-07 11:30:00,22.47,22.55,22.47,22.55,198500.0,12.6553,12.7003,12.6553,12.7003,198500.0
2009-01-07 11:40:00,22.55,22.58,22.47,22.52,212000.0,12.7003,12.7172,12.6553,12.6834,212000.0
2009-01-07 11:50:00,22.51,22.58,22.5,22.58,138600.0,12.6778,12.7172,12.6722,12.7172,138600.0
2009-01-07 12:00:00,22.58,22.58,22.51,22.54,100000.0,12.7172,12.7172,12.6778,12.6947,100000.0
2009-01-07 12:10:00,22.53,22.54,22.49,22.5,240500.0,12.689,12.6947,12.6665,12.6722,240500.0
2009-01-07 12:20:00,22.5,22.5,22.43,22.49,198300.0,12.6722,12.6722,12.6327,12.6665,198300.0
2009-01-07 12:30:00,22.48,22.49,22.43,22.43,103700.0,12.6609,12.6665,12.6327,12.6327,103700.0
2009-01-07 12:40:00,22.43,22.44,22.38,22.41,284500.0,12.6327,12.6384,12.6046,12.6215,284500.0
2009-01-07 12:50:00,22.41,22.46,22.4,22.44,163500.0,12.6215,12.6496,12.6158,12.6384,163500.0
2009-01-07 13:00:00,22.45,22.5,22.43,22.5,152400.0,12.644,12.6722,12.6327,12.6722,152400.0
2009-01-07 13:10:00,22.5,22.55,22.49,22.53,195100.0,12.6722,12.7003,12.6665,12.689,195100.0
2009-01-07 13:20:00,22.54,22.55,22.5,22.54,288500.0,12.6947,12.7003,12.6722,12.6947,288500.0
2009-01-07 13:30:00,22.53,22.56,22.46,22.48,263000.0,12.689,12.7059,12.6496,12.6609,263000.0
2009-01-07 13:40:00,22.48,22.48,22.36,22.42,353600.0,12.6609,12.6609,12.5933,12.6271,353600.0
2009-01-07 13:50:00,22.43,22.43,22.28,22.28,306400.0,12.6327,12.6327,12.5482,12.5482,306400.0
2009-01-07 14:00:00,22.29,22.37,22.28,22.33,243400.0,12.5539,12.5989,12.5482,12.5764,243400.0
2009-01-07 14:10:00,22.33,22.39,22.31,22.33,182600.0,12.5764,12.6102,12.5651,12.5764,182600.0
2009-01-07 14:20:00,22.33,22.36,22.31,22.32,199600.0,12.5764,12.5933,12.5651,12.5708,199600.0
2009-01-07 14:30:00,22.32,22.33,22.24,22.27,302300.0,12.5708,12.5764,12.5257,12.5426,302300.0
2009-01-07 14:40:00,22.27,22.31,22.19,22.19,270900.0,12.5426,12.5651,12.4976,12.4976,270900.0
2009-01-07 14:50:00,22.2,22.23,22.17,22.22,240900.0,12.5032,12.5201,12.4863,12.5145,240900.0
2009-01-07 15:00:00,22.21,22.23,22.13,22.16,290200.0,12.5088,12.5201,12.4638,12.4807,290200.0
2009-01-07 15:10:00,22.15,22.22,22.12,22.22,531200.0,12.475,12.5145,12.4581,12.5145,531200.0
2009-01-07 15:20:00,22.23,22.3,22.19,22.29,766900.0,12.5201,12.5595,12.4976,12.5539,766900.0
2009-01-07 15:30:00,22.29,22.31,22.12,22.13,526300.0,12.5539,12.5651,12.4581,12.4638,526300.0
2009-01-07 15:40:00,22.14,22.14,22.1,22.1,564900.0,12.4694,12.4694,12.4469,12.4469,564900.0
2009-01-07 15:50:00,22.1,22.25,22.1,22.18,1144900.0,12.4469,12.5313,12.4469,12.4919,1144900.0
2009-01-08 09:30:00,22.13,22.37,22.05,22.18,348200.0,12.4638,12.5989,12.4187,12.4919,348200.0
2009-01-08 09:40:00,22.18,22.27,22.12,22.2,329900.0,12.4919,12.5426,12.4581,12.5032,329900.0
2009-01-08 09:50:00,22.2,22.26,22.17,22.21,455400.0,12.5032,12.537,12.4863,12.5088,455400.0
2009-01-08 10:00:00,22.21,22.28,22.16,22.27,367700.0,12.5088,12.5482,12.4807,12.5426,367700.0
2009-01-08 10:10:00,22.27,22.33,22.23,22.29,656400.0,12.5426,12.5764,12.5201,12.5539,656400.0
2009-01-08 10:20:00,22.29,22.43,22.29,22.39,562200.0,12.5539,12.6327,12.5539,12.6102,562200.0
2009-01-08 10:30:00,22.39,22.48,22.39,22.46,427400.0,12.6102,12.6609,12.6102,12.6496,427400.0
2009-01-08 10:40:00,22.46,22.54,22.45,22.53,331900.0,12.6496,12.6947,12.644,12.689,331900.0
2009-01-08 10:50:00,22.53,22.55,22.39,22.4,459400.0,12.689,12.7003,12.6102,12.6158,459400.0
2009-01-08 11:00:00,22.39,22.47,22.39,22.47,467200.0,12.6102,12.6553,12.6102,12.6553,467200.0
2009-01-08 11:10:00,22.46,22.5,22.42,22.44,374600.0,12.6496,12.6722,12.6271,12.6384,374600.0
2009-01-08 11:20:00,22.44,22.47,22.32,22.4,452800.0,12.6384,12.6553,12.5708,12.6158,452800.0
2009-01-08 11:30:00,22.4,22.46,22.38,22.42,347200.0,12.6158,12.6496,12.6046,12.6271,347200.0
2009-01-08 11:40:00,22.42,22.49,22.38,22.49,198900.0,12.6271,12.6665,12.6046,12.6665,198900.0
2009-01-08 11:50:00,22.49,22.5,22.4,22.5,236300.0,12.6665,12.6722,12.6158,12.6722,236300.0
2009-01-08 12:00:00,22.5,22.5,22.47,22.48,285300.0,12.6722,12.6722,12.6553,12.6609,285300.0
2009-01-08 12:10:00,22.49,22.51,22.39,22.4,226100.0,12.6665,12.6778,12.6102,12.6158,226100.0
2009-01-08 12:20:00,22.4,22.47,22.4,22.47,93400.0,12.6158,12.6553,12.6158,12.6553,93400.0
2009-01-08 12:30:00,22.47,22.5,22.45,22.49,127500.0,12.6553,12.6722,12.644,12.6665,127500.0
2009-01-08 12:40:00,22.49,22.5,22.47,22.47,248800.0,12.6665,12.6722,12.6553,12.6553,248800.0
2009-01-08 12:50:00,22.48,22.56,22.44,22.44,388100.0,12.6609,12.7059,12.6384,12.6384,388100.0
2009-01-08 13:00:00,22.44,22.45,22.41,22.42,67300.0,12.6384,12.644,12.6215,12.6271,67300.0
2009-01-08 13:10:00,22.42,22.44,22.4,22.4,206600.0,12.6271,12.6384,12.6158,12.6158,206600.0
2009-01-08 13:20:00,22.4,22.48,22.4,22.42,191400.0,12.6158,12.6609,12.6158,12.6271,191400.0
2009-01-08 13:30:00,22.43,22.45,22.41,22.44,77500.0,12.6327,12.644,12.6215,12.6384,77500.0
2009-01-08 13:40:00,22.45,22.48,22.43,22.44,217100.0,12.644,12.6609,12.6327,12.6384,217100.0
2009-01-08 13:50:00,22.44,22.47,22.43,22.47,127100.0,12.6384,12.6553,12.6327,12.6553,127100.0
2009-01-08 14:00:00,22.47,22.48,22.42,22.46,374300.0,12.6553,12.6609,12.6271,12.6496,374300.0
2009-01-08 14:10:00,22.46,22.47,22.43,22.47,184600.0,12.6496,12.6553,12.6327,12.6553,184600.0
2009-01-08 14:20:00,22.46,22.47,22.39,22.4,312200.0,12.6496,12.6553,12.6102,12.6158,312200.0
2009-01-08 14:30:00,22.4,22.44,22.4,22.43,196000.0,12.6158,12.6384,12.6158,12.6327,196000.0
2009-01-08 14:40:00,22.43,22.47,22.4,22.46,315100.0,12.6327,12.6553,12.6158,12.6496,315100.0
2009-01-08 14:50:00,22.45,22.55,22.44,22.47,301700.0,12.644,12.7003,12.6384,12.6553,301700.0
2009-01-08 15:00:00,22.47,22.5,22.4,22.42,415700.0,12.6553,12.6722,12.6158,12.6271,415700.0
2009-01-08 15:10:00,22.42,22.46,22.4,22.41,296800.0,12.6271,12.6496,12.6158,12.6215,296800.0
2009-01-08 15:20:00,22.41,22.45,22.4,22.44,308600.0,12.6215,12.644,12.6158,12.6384,308600.0
2009-01-08 15:30:00,22.45,22.51,22.42,22.44,443800.0,12.644,12.6778,12.6271,12.6384,443800.0
2009-01-08 15:40:00,22.45,22.6,22.44,22.55,701500.0,12.644,12.7285,12.6384,12.7003,701500.0
2009-01-08 15:50:00,22.55,22.56,22.47,22.52,1116300.0,12.7003,12.7059,12.6553,12.6834,1116300.0
2009-01-09 09:30:00,22.67,22.89,22.48,22.81,1132500.0,12.7679,12.8918,12.6609,12.8467,1132500.0
2009-01-09 09:40:00,22.81,22.82,22.4,22.42,775500.0,12.8467,12.8524,12.6158,12.6271,775500.0
2009-01-09 09:50:00,22.41,22.5,22.3,22.35,778100.0,12.6215,12.6722,12.5595,12.5877,778100.0
2009-01-09 10:00:00,22.35,22.53,22.3,22.47,371500.0,12.5877,12.689,12.5595,12.6553,371500.0
2009-01-09 10:10:00,22.47,22.54,22.42,22.49,359900.0,12.6553,12.6947,12.6271,12.6665,359900.0
2009-01-09 10:20:00,22.49,22.6,22.42,22.43,415000.0,12.6665,12.7285,12.6271,12.6327,415000.0
2009-01-09 10:30:00,22.43,22.57,22.4,22.5,413300.0,12.6327,12.7116,12.6158,12.6722,413300.0
2009-01-09 10:40:00,22.5,22.56,22.43,22.5,325100.0,12.6722,12.7059,12.6327,12.6722,325100.0
2009-01-09 10:50:00,22.5,22.55,22.41,22.44,482100.0,12.6722,12.7003,12.6215,12.6384,482100.0
2009-01-09 11:00:00,22.44,22.53,22.44,22.49,299900.0,12.6384,12.689,12.6384,12.6665,299900.0
2009-01-09 11:10:00,22.49,22.5,22.43,22.49,229700.0,12.6665,12.6722,12.6327,12.6665,229700.0
2009-01-09 11:20:00,22.49,22.57,22.49,22.5,362500.0,12.6665,12.7116,12.6665,12.6722,362500.0
2009-01-09 11:30:00,22.5,22.54,22.48,22.51,268600.0,12.6722,12.6947,12.6609,12.6778,268600.0
2009-01-09 11:40:00,22.51,22.52,22.46,22.5,903400.0,12.6778,12.6834,12.6496,12.6722,903400.0
2009-01-09 11:50:00,22.49,22.5,22.35,22.45,352400.0,12.6665,12.6722,12.5877,12.644,352400.0
2009-01-09 12:00:00,22.45,22.46,22.37,22.41,325800.0,12.644,12.6496,12.5989,12.6215,325800.0
2009-01-09 12:10:00,22.41,22.44,22.38,22.43,330300.0,12.6215,12.6384,12.6046,12.6327,330300.0
2009-01-09 12:20:00,22.42,22.47,22.41,22.43,272700.0,12.6271,12.6553,12.6215,12.6327,272700.0
2009-01-09 12:30:00,22.42,22.47,22.42,22.45,272200.0,12.6271,12.6553,12.6271,12.644,272200.0
2009-01-09 12:40:00,22.45,22.46,22.4,22.45,193900.0,12.644,12.6496,12.6158,12.644,193900.0
2009-01-09 12:50:00,22.45,22.47,22.44,22.45,188400.0,12.644,12.6553,12.6384,12.644,188400.0
2009-01-09 13:00:00,22.46,22.51,22.39,22.39,527500.0,12.6496,12.6778,12.6102,12.6102,527500.0
2009-01-09 13:10:00,22.4,22.42,22.31,22.41,383900.0,12.6158,12.6271,12.5651,12.6215,383900.0
2009-01-09 13:20:00,22.41,22.44,22.38,22.42,277000.0,12.6215,12.6384,12.6046,12.6271,277000.0
2009-01-09 13:30:00,22.42,22.47,22.38,22.41,222100.0,12.6271,12.6553,12.6046,12.6215,222100.0
2009-01-09 13:40:00,22.4,22.58,22.39,22.56,738500.0,12.6158,12.7172,12.6102,12.7059,738500.0
2009-01-09 13:50:00,22.55,22.56,22.42,22.45,496200.0,12.7003,12.7059,12.6271,12.644,496200.0
2009-01-09 14:00:00,22.46,22.55,22.45,22.5,320600.0,12.6496,12.7003,12.644,12.6722,320600.0
2009-01-09 14:10:00,22.51,22.51,22.45,22.47,405300.0,12.6778,12.6778,12.644,12.6553,405300.0
2009-01-09 14:20:00,22.47,22.52,22.45,22.5,338900.0,12.6553,12.6834,12.644,12.6722,338900.0
2009-01-09 14:30:00,22.51,22.52,22.47,22.5,355000.0,12.6778,12.6834,12.6553,12.6722,355000.0
2009-01-09 14:40:00,22.51,22.55,22.46,22.5,268500.0,12.6778,12.7003,12.6496,12.6722,268500.0
2009-01-09 14:50:00,22.49,22.53,22.46,22.5,213300.0,12.6665,12.689,12.6496,12.6722,213300.0
2009-01-09 15:00:00,22.5,22.52,22.41,22.44,304500.0,12.6722,12.6834,12.6215,12.6384,304500.0
2009-01-09 15:10:00,22.44,22.46,22.4,22.45,175300.0,12.6384,12.6496,12.6158,12.644,175300.0
2009-01-09 15:20:00,22.46,22.49,22.4,22.48,243100.0,12.6496,12.6665,12.6158,12.6609,243100.0
2009-01-09 15:30:00,22.48,22.52,22.46,22.48,305500.0,12.6609,12.6834,12.6496,12.6609,305500.0
2009-01-09 15:40:00,22.48,22.48,22.38,22.4,575100.0,12.6609,12.6609,12.6046,12.6158,575100.0
2009-01-09 15:50:00,22.4,22.41,22.28,22.36,841500.0,12.6158,12.6215,12.5482,12.5933,841500.0
2009-01-12 09:30:00,22.51,22.51,22.25,22.37,444400.0,12.6778,12.6778,12.5313,12.5989,444400.0
2009-01-12 09:40:00,22.35,22.42,22.3,22.36,272000.0,12.5877,12.6271,12.5595,12.5933,272000.0
2009-01-12 09:50:00,22.36,22.36,22.28,22.33,242600.0,12.5933,12.5933,12.5482,12.5764,242600.0
2009-01-12 10:00:00,22.33,22.41,22.24,22.27,457500.0,12.5764,12.6215,12.5257,12.5426,457500.0
2009-01-12 10:10:00,22.27,22.35,22.24,22.25,351100.0,12.5426,12.5877,12.5257,12.5313,351100.0
2009-01-12 10:20:00,22.25,22.26,22.17,22.24,401500.0,12.5313,12.537,12.4863,12.5257,401500.0
2009-01-12 10:30:00,22.25,22.27,22.22,22.24,168800.0,12.5313,12.5426,12.5145,12.5257,168800.0
2009-01-12 10:40:00,22.25,22.25,22.2,22.21,221900.0,12.5313,12.5313,12.5032,12.5088,221900.0
2009-01-12 10:50:00,22.21,22.25,22.17,22.17,556800.0,12.5088,12.5313,12.4863,12.4863,556800.0
2009-01-12 11:00:00,22.17,22.28,22.17,22.26,358100.0,12.4863,12.5482,12.4863,12.537,358100.0
2009-01-12 11:10:00,22.26,22.28,22.24,22.26,174300.0,12.537,12.5482,12.5257,12.537,174300.0
2009-01-12 11:20:00,22.26,22.31,22.25,22.3,282000.0,12.537,12.5651,12.5313,12.5595,282000.0
2009-01-12 11:30:00,22.3,22.32,22.22,22.28,266700.0,12.5595,12.5708,12.5145,12.5482,266700.0
2009-01-12 11:40:00,22.27,22.29,22.25,22.27,113200.0,12.5426,12.5539,12.5313,12.5426,113200.0
2009-01-12 11:50:00,22.26,22.27,22.22,22.23,231700.0,12.537,12.5426,12.5145,12.5201,231700.0
2009-01-12 12:00:00,22.23,22.24,22.19,22.22,289500.0,12.5201,12.5257,12.4976,12.5145,289500.0
2009-01-12 12:10:00,22.22,22.27,22.21,22.25,138100.0,12.5145,12.5426,12.5088,12.5313,138100.0
2009-01-12 12:20:00,22.24,22.28,22.22,22.22,122600.0,12.5257,12.5482,12.5145,12.5145,122600.0
2009-01-12 12:30:00,22.22,22.24,22.22,22.23,97100.0,12.5145,12.5257,12.5145,12.5201,97100.0
2009-01-12 12:40:00,22.22,22.24,22.16,22.18,87300.0,12.5145,12.5257,12.4807,12.4919,87300.0
2009-01-12 12:50:00,22.17,22.18,22.14,22.18,130200.0,12.4863,12.4919,12.4694,12.4919,130200.0
2009-01-12 13:00:00,22.18,22.22,22.15,22.22,118300.0,12.4919,12.5145,12.475,12.5145,118300.0
2009-01-12 13:10:00,22.22,22.22,22.19,22.22,94600.0,12.5145,12.5145,12.4976,12.5145,94600.0
2009-01-12 13:20:00,22.21,22.21,22.19,22.2,79400.0,12.5088,12.5088,12.4976,12.5032,79400.0
2009-01-12 13:30:00,22.2,22.24,22.16,22.16,168900.0,12.5032,12.5257,12.4807,12.4807,168900.0
2009-01-12 13:40:00,22.16,22.24,22.16,22.22,135300.0,12.4807,12.5257,12.4807,12.5145,135300.0
2009-01-12 13:50:00,22.22,22.25,22.19,22.2,149300.0,12.5145,12.5313,12.4976,12.5032,149300.0
2009-01-12 14:00:00,22.2,22.2,22.13,22.17,156800.0,12.5032,12.5032,12.4638,12.4863,156800.0
2009-01-12 14:10:00,22.17,22.23,22.16,22.22,281000.0,12.4863,12.5201,12.4807,12.5145,281000.0
2009-01-12 14:20:00,22.22,22.23,22.17,22.18,117300.0,12.5145,12.5201,12.4863,12.4919,117300.0
2009-01-12 14:30:00,22.18,22.19,22.14,22.15,113100.0,12.4919,12.4976,12.4694,12.475,113100.0
2009-01-12 14:40:00,22.15,22.16,22.08,22.1,171600.0,12.475,12.4807,12.4356,12.4469,171600.0
2009-01-12 14:50:00,22.1,22.19,22.1,22.1,419100.0,12.4469,12.4976,12.4469,12.4469,419100.0
2009-01-12 15:00:00,22.1,22.13,22.07,22.07,330300.0,12.4469,12.4638,12.43,12.43,330300.0
2009-01-12 15:10:00,22.07,22.14,22.06,22.11,280000.0,12.43,12.4694,12.4243,12.4525,280000.0
2009-01-12 15:20:00,22.11,22.18,22.11,22.15,308100.0,12.4525,12.4919,12.4525,12.475,308100.0
2009-01-12 15:30:00,22.15,22.16,22.06,22.08,418500.0,12.475,12.4807,12.4243,12.4356,418500.0
2009-01-12 15:40:00,22.08,22.21,22.08,22.2,683400.0,12.4356,12.5088,12.4356,12.5032,683400.0
2009-01-12 15:50:00,22.21,22.21,22.12,22.15,1477700.0,12.5088,12.5088,12.4581,12.475,1477700.0
2009-01-13 09:30:00,22.26,22.47,22.04,22.1,502300.0,12.537,12.6553,12.4131,12.4469,502300.0
2009-01-13 09:40:00,22.08,22.12,22.01,22.09,335400.0,12.4356,12.4581,12.3962,12.4412,335400.0
2009-01-13 09:50:00,22.1,22.12,22.07,22.11,412900.0,12.4469,12.4581,12.43,12.4525,412900.0
2009-01-13 10:00:00,22.11,22.27,22.09,22.25,410000.0,12.4525,12.5426,12.4412,12.5313,410000.0
2009-01-13 10:10:00,22.25,22.26,22.05,22.06,364600.0,12.5313,12.537,12.4187,12.4243,364600.0
2009-01-13 10:20:00,22.06,22.11,22.02,22.08,305500.0,12.4243,12.4525,12.4018,12.4356,305500.0
2009-01-13 10:30:00,22.08,22.08,22.02,22.07,171700.0,12.4356,12.4356,12.4018,12.43,171700.0
2009-01-13 10:40:00,22.07,22.16,22.07,22.15,282300.0,12.43,12.4807,12.43,12.475,282300.0
2009-01-13 10:50:00,22.16,22.24,22.13,22.2,480000.0,12.4807,12.5257,12.4638,12.5032,480000.0
2009-01-13 11:00:00,22.19,22.21,22.15,22.19,193500.0,12.4976,12.5088,12.475,12.4976,193500.0
2009-01-13 11:10:00,22.19,22.2,22.07,22.1,221700.0,12.4976,12.5032,12.43,12.4469,221700.0
2009-01-13 11:20:00,22.1,22.11,22.03,22.1,326700.0,12.4469,12.4525,12.4074,12.4469,326700.0
2009-01-13 11:30:00,22.1,22.14,22.07,22.08,214200.0,12.4469,12.4694,12.43,12.4356,214200.0
2009-01-13 11:40:00,22.08,22.11,21.96,22.0,462100.0,12.4356,12.4525,12.368,12.3905,462100.0
2009-01-13 11:50:00,22.0,22.05,21.96,22.05,309700.0,12.3905,12.4187,12.368,12.4187,309700.0
2009-01-13 12:00:00,22.05,22.05,21.99,22.01,170800.0,12.4187,12.4187,12.3849,12.3962,170800.0
2009-01-13 12:10:00,22.0,22.02,21.94,21.94,263700.0,12.3905,12.4018,12.3568,12.3568,263700.0
2009-01-13 12:20:00,21.94,22.05,21.93,22.04,372500.0,12.3568,12.4187,12.3511,12.4131,372500.0
2009-01-13 12:30:00,22.03,22.07,22.0,22.05,124400.0,12.4074,12.43,12.3905,12.4187,124400.0
2009-01-13 12:40:00,22.05,22.05,21.95,22.03,120900.0,12.4187,12.4187,12.3624,12.4074,120900.0
2009-01-13 12:50:00,22.03,22.07,22.03,22.05,176200.0,12.4074,12.43,12.4074,12.4187,176200.0
2009-01-13 13:00:00,22.06,22.1,22.03,22.1,85900.0,12.4243,12.4469,12.4074,12.4469,85900.0
2009-01-13 13:10:00,22.1,22.1,22.07,22.08,97400.0,12.4469,12.4469,12.43,12.4356,97400.0
2009-01-13 13:20:00,22.07,22.1,22.04,22.05,135600.0,12.43,12.4469,12.4131,12.4187,135600.0
2009-01-13 13:30:00,22.05,22.07,22.04,22.07,145400.0,12.4187,12.43,12.4131,12.43,145400.0
2009-01-13 13:40:00,22.07,22.07,21.97,21.98,208700.0,12.43,12.43,12.3737,12.3793,208700.0
2009-01-13 13:50:00,21.98,22.0,21.9,21.91,260100.0,12.3793,12.3905,12.3342,12.3399,260100.0
2009-01-13 14:00:00,21.92,21.98,21.9,21.91,246300.0,12.3455,12.3793,12.3342,12.3399,246300.0
2009-01-13 14:10:00,21.9,21.97,21.9,21.97,182800.0,12.3342,12.3737,12.3342,12.3737,182800.0
2009-01-13 14:20:00,21.97,21.97,21.81,21.85,255200.0,12.3737,12.3737,12.2835,12.3061,255200.0
2009-01-13 14:30:00,21.85,21.99,21.84,21.95,213700.0,12.3061,12.3849,12.3004,12.3624,213700.0
2009-01-13 14:40:00,21.95,22.07,21.94,22.03,330400.0,12.3624,12.43,12.3568,12.4074,330400.0
2009-01-13 14:50:00,22.02,22.07,21.96,21.96,223800.0,12.4018,12.43,12.368,12.368,223800.0
2009-01-13 15:00:00,21.96,21.97,21.85,21.88,284700.0,12.368,12.3737,12.3061,12.323,284700.0
2009-01-13 15:10:00,21.87,21.97,21.86,21.92,332500.0,12.3173,12.3737,12.3117,12.3455,332500.0
2009-01-13 15:20:00,21.91,21.99,21.88,21.92,309700.0,12.3399,12.3849,12.323,12.3455,309700.0
2009-01-13 15:30:00,21.92,21.99,21.81,21.98,667600.0,12.3455,12.3849,12.2835,12.3793,667600.0
2009-01-13 15:40:00,21.97,22.05,21.96,22.05,710900.0,12.3737,12.4187,12.368,12.4187,710900.0
2009-01-13 15:50:00,22.05,22.08,21.96,21.99,1092800.0,12.4187,12.4356,12.368,12.3849,1092800.0
2009-01-14 09:30:00,21.96,22.1,21.83,22.02,730500.0,12.368,12.4469,12.2948,12.4018,730500.0
2009-01-14 09:40:00,22.02,22.08,21.99,22.02,353000.0,12.4018,12.4356,12.3849,12.4018,353000.0
2009-01-14 09:50:00,22.02,22.11,21.97,22.09,608900.0,12.4018,12.4525,12.3737,12.4412,608900.0
2009-01-14 10:00:00,22.1,22.22,22.06,22.15,898800.0,12.4469,12.5145,12.4243,12.475,898800.0
2009-01-14 10:10:00,22.15,22.18,22.04,22.07,696000.0,12.475,12.4919,12.4131,12.43,696000.0
2009-01-14 10:20:00,22.06,22.13,22.03,22.1,475700.0,12.4243,12.4638,12.4074,12.4469,475700.0
2009-01-14 10:30:00,22.09,22.14,22.02,22.07,684200.0,12.4412,12.4694,12.4018,12.43,684200.0
2009-01-14 10:40:00,22.07,22.08,22.01,22.04,491800.0,12.43,12.4356,12.3962,12.4131,491800.0
2009-01-14 10:50:00,22.04,22.11,22.01,22.07,476300.0,12.4131,12.4525,12.3962,12.43,476300.0
2009-01-14 11:00:00,22.06,22.11,22.02,22.02,491700.0,12.4243,12.4525,12.4018,12.4018,491700.0
2009-01-14 11:10:00,22.02,22.07,21.91,22.06,390100.0,12.4018,12.43,12.3399,12.4243,390100.0
2009-01-14 11:20:00,22.06,22.12,22.03,22.11,293900.0,12.4243,12.4581,12.4074,12.4525,293900.0
2009-01-14 11:30:00,22.1,22.14,22.1,22.14,195000.0,12.4469,12.4694,12.4469,12.4694,195000.0
2009-01-14 11:40:00,22.14,22.18,22.13,22.16,358500.0,12.4694,12.4919,12.4638,12.4807,358500.0
2009-01-14 11:50:00,22.16,22.18,22.14,22.15,299900.0,12.4807,12.4919,12.4694,12.475,299900.0
2009-01-14 12:00:00,22.16,22.24,22.14,22.24,253500.0,12.4807,12.5257,12.4694,12.5257,253500.0
2009-01-14 12:10:00,22.23,22.25,22.17,22.18,163500.0,12.5201,12.5313,12.4863,12.4919,163500.0
2009-01-14 12:20:00,22.17,22.25,22.17,22.24,217300.0,12.4863,12.5313,12.4863,12.5257,217300.0
2009-01-14 12:30:00,22.24,22.25,22.16,22.17,313300.0,12.5257,12.5313,12.4807,12.4863,313300.0
2009-01-14 12:40:00,22.18,22.18,22.11,22.16,279800.0,12.4919,12.4919,12.4525,12.4807,279800.0
2009-01-14 12:50:00,22.16,22.24,22.15,22.23,234100.0,12.4807,12.5257,12.475,12.5201,234100.0
2009-01-14 13:00:00,22.23,22.26,22.19,22.26,208700.0,12.5201,12.537,12.4976,12.537,208700.0
2009-01-14 13:10:00,22.26,22.27,22.19,22.24,312000.0,12.537,12.5426,12.4976,12.5257,312000.0
2009-01-14 13:20:00,22.23,22.25,22.18,22.19,204400.0,12.5201,12.5313,12.4919,12.4976,204400.0
2009-01-14 13:30:00,22.18,22.2,22.1,22.14,455800.0,12.4919,12.5032,12.4469,12.4694,455800.0
2009-01-14 13:40:00,22.14,22.17,22.13,22.16,342400.0,12.4694,12.4863,12.4638,12.4807,342400.0
2009-01-14 13:50:00,22.15,22.16,22.09,22.1,282600.0,12.475,12.4807,12.4412,12.4469,282600.0
2009-01-14 14:00:00,22.09,22.11,22.04,22.09,336000.0,12.4412,12.4525,12.4131,12.4412,336000.0
2009-01-14 14:10:00,22.09,22.23,22.08,22.18,525000.0,12.4412,12.5201,12.4356,12.4919,525000.0
2009-01-14 14:20:00,22.19,22.19,22.1,22.1,256900.0,12.4976,12.4976,12.4469,12.4469,256900.0
2009-01-14 14:30:00,22.1,22.19,22.1,22.13,319800.0,12.4469,12.4976,12.4469,12.4638,319800.0
2009-01-14 14:40:00,22.13,22.14,22.09,22.1,380000.0,12.4638,12.4694,12.4412,12.4469,380000.0
2009-01-14 14:50:00,22.1,22.15,22.06,22.09,393300.0,12.4469,12.475,12.4243,12.4412,393300.0
2009-01-14 15:00:00,22.09,22.1,21.96,21.98,396600.0,12.4412,12.4469,12.368,12.3793,396600.0
2009-01-14 15:10:00,21.98,22.0,21.91,21.96,330400.0,12.3793,12.3905,12.3399,12.368,330400.0
2009-01-14 15:20:00,21.95,22.07,21.95,22.01,349100.0,12.3624,12.43,12.3624,12.3962,349100.0
2009-01-14 15:30:00,22.01,22.12,22.0,22.05,458100.0,12.3962,12.4581,12.3905,12.4187,458100.0
2009-01-14 15:40:00,22.06,22.16,22.0,22.13,461300.0,12.4243,12.4807,12.3905,12.4638,461300.0
2009-01-14 15:50:00,22.14,22.22,22.05,22.18,1038300.0,12.4694,12.5145,12.4187,12.4919,1038300.0
2009-01-15 09:30:00,22.18,22.19,22.05,22.1,485100.0,12.4919,12.4976,12.4187,12.4469,485100.0
2009-01-15 09:40:00,22.1,22.14,22.01,22.06,486300.0,12.4469,12.4694,12.3962,12.4243,486300.0
2009-01-15 09:50:00,22.06,22.09,22.03,22.07,447400.0,12.4243,12.4412,12.4074,12.43,447400.0
2009-01-15 10:00:00,22.07,22.12,21.94,21.95,619300.0,12.43,12.4581,12.3568,12.3624,619300.0
2009-01-15 10:10:00,21.95,21.97,21.77,21.81,561500.0,12.3624,12.3737,12.261,12.2835,561500.0
2009-01-15 10:20:00,21.81,21.94,21.78,21.93,640600.0,12.2835,12.3568,12.2666,12.3511,640600.0
2009-01-15 10:30:00,21.93,21.99,21.82,21.94,667400.0,12.3511,12.3849,12.2892,12.3568,667400.0
2009-01-15 10:40:00,21.95,21.96,21.88,21.93,302400.0,12.3624,12.368,12.323,12.3511,302400.0
2009-01-15 10:50:00,21.93,21.94,21.83,21.9,254800.0,12.3511,12.3568,12.2948,12.3342,254800.0
2009-01-15 11:00:00,21.9,21.93,21.85,21.88,287300.0,12.3342,12.3511,12.3061,12.323,287300.0
2009-01-15 11:10:00,21.87,21.88,21.79,21.81,312700.0,12.3173,12.323,12.2723,12.2835,312700.0
2009-01-15 11:20:00,21.8,21.89,21.78,21.85,286800.0,12.2779,12.3286,12.2666,12.3061,286800.0
2009-01-15 11:30:00,21.86,21.93,21.73,21.76,571800.0,12.3117,12.3511,12.2385,12.2554,571800.0
2009-01-15 11:40:00,21.75,21.8,21.7,21.78,185000.0,12.2497,12.2779,12.2216,12.2666,185000.0
2009-01-15 11:50:00,21.78,21.83,21.73,21.78,132600.0,12.2666,12.2948,12.2385,12.2666,132600.0
2009-01-15 12:00:00,21.79,21.81,21.64,21.65,309000.0,12.2723,12.2835,12.1878,12.1934,309000.0
2009-01-15 12:10:00,21.66,21.73,21.62,21.71,143500.0,12.1991,12.2385,12.1765,12.2272,143500.0
2009-01-15 12:20:00,21.71,21.74,21.64,21.66,289400.0,12.2272,12.2441,12.1878,12.1991,289400.0
2009-01-15 12:30:00,21.65,21.7,21.6,21.6,206200.0,12.1934,12.2216,12.1653,12.1653,206200.0
2009-01-15 12:40:00,21.6,21.67,21.58,21.66,164500.0,12.1653,12.2047,12.154,12.1991,164500.0
2009-01-15 12:50:00,21.67,21.74,21.66,21.73,183300.0,12.2047,12.2441,12.1991,12.2385,183300.0
2009-01-15 13:00:00,21.73,21.77,21.7,21.74,125500.0,12.2385,12.261,12.2216,12.2441,125500.0
2009-01-15 13:10:00,21.74,21.81,21.71,21.78,264600.0,12.2441,12.2835,12.2272,12.2666,264600.0
2009-01-15 13:20:00,21.78,21.83,21.72,21.81,294900.0,12.2666,12.2948,12.2328,12.2835,294900.0
2009-01-15 13:30:00,21.81,21.82,21.73,21.81,221200.0,12.2835,12.2892,12.2385,12.2835,221200.0
2009-01-15 13:40:00,21.8,21.87,21.76,21.78,320600.0,12.2779,12.3173,12.2554,12.2666,320600.0
2009-01-15 13:50:00,21.78,21.97,21.76,21.9,531200.0,12.2666,12.3737,12.2554,12.3342,531200.0
2009-01-15 14:00:00,21.91,22.0,21.84,21.91,434500.0,12.3399,12.3905,12.3004,12.3399,434500.0
2009-01-15 14:10:00,21.92,22.0,21.86,21.95,399600.0,12.3455,12.3905,12.3117,12.3624,399600.0
2009-01-15 14:20:00,21.96,22.07,21.9,22.02,520700.0,12.368,12.43,12.3342,12.4018,520700.0
2009-01-15 14:30:00,22.03,22.13,22.0,22.07,419200.0,12.4074,12.4638,12.3905,12.43,419200.0
2009-01-15 14:40:00,22.07,22.19,22.06,22.13,689200.0,12.43,12.4976,12.4243,12.4638,689200.0
2009-01-15 14:50:00,22.13,22.16,22.05,22.09,406800.0,12.4638,12.4807,12.4187,12.4412,406800.0
2009-01-15 15:00:00,22.08,22.14,22.04,22.09,452800.0,12.4356,12.4694,12.4131,12.4412,452800.0
2009-01-15 15:10:00,22.09,22.17,22.08,22.13,377400.0,12.4412,12.4863,12.4356,12.4638,377400.0
2009-01-15 15:20:00,22.13,22.18,21.91,21.96,473000.0,12.4638,12.4919,12.3399,12.368,473000.0
2009-01-15 15:30:00,21.96,21.98,21.91,21.97,564200.0,12.368,12.3793,12.3399,12.3737,564200.0
2009-01-15 15:40:00,21.96,21.98,21.87,21.92,764800.0,12.368,12.3793,12.3173,12.3455,764800.0
2009-01-15 15:50:00,21.92,22.07,21.91,22.06,1047900.0,12.3455,12.43,12.3399,12.4243,1047900.0
2009-01-16 09:30:00,22.59,22.65,22.25,22.27,1537400.0,12.7228,12.7566,12.5313,12.5426,1537400.0
2009-01-16 09:40:00,22.27,22.47,22.27,22.45,317000.0,12.5426,12.6553,12.5426,12.644,317000.0
2009-01-16 09:50:00,22.44,22.5,22.43,22.49,379100.0,12.6384,12.6722,12.6327,12.6665,379100.0
2009-01-16 10:00:00,22.49,22.56,22.48,22.51,422200.0,12.6665,12.7059,12.6609,12.6778,422200.0
2009-01-16 10:10:00,22.51,22.52,22.36,22.36,510700.0,12.6778,12.6834,12.5933,12.5933,510700.0
2009-01-16 10:20:00,22.37,22.39,22.26,22.31,453400.0,12.5989,12.6102,12.537,12.5651,453400.0
2009-01-16 10:30:00,22.3,22.39,22.28,22.35,368800.0,12.5595,12.6102,12.5482,12.5877,368800.0
2009-01-16 10:40:00,22.35,22.41,22.3,22.39,250900.0,12.5877,12.6215,12.5595,12.6102,250900.0
2009-01-16 10:50:00,22.39,22.4,22.3,22.34,308000.0,12.6102,12.6158,12.5595,12.582,308000.0
2009-01-16 11:00:00,22.33,22.34,22.2,22.21,323300.0,12.5764,12.582,12.5032,12.5088,323300.0
2009-01-16 11:10:00,22.22,22.24,22.15,22.19,333000.0,12.5145,12.5257,12.475,12.4976,333000.0
2009-01-16 11:20:00,22.2,22.23,22.16,22.21,226800.0,12.5032,12.5201,12.4807,12.5088,226800.0
2009-01-16 11:30:00,22.22,22.25,22.12,22.13,280200.0,12.5145,12.5313,12.4581,12.4638,280200.0
2009-01-16 11:40:00,22.12,22.14,22.06,22.08,213700.0,12.4581,12.4694,12.4243,12.4356,213700.0
2009-01-16 11:50:00,22.08,22.13,21.99,22.01,232800.0,12.4356,12.4638,12.3849,12.3962,232800.0
2009-01-16 12:00:00,22.01,22.02,21.92,21.92,195800.0,12.3962,12.4018,12.3455,12.3455,195800.0
2009-01-16 12:10:00,21.93,22.0,21.85,21.9,189200.0,12.3511,12.3905,12.3061,12.3342,189200.0
2009-01-16 12:20:00,21.9,21.9,21.8,21.86,214200.0,12.3342,12.3342,12.2779,12.3117,214200.0
2009-01-16 12:30:00,21.86,21.9,21.76,21.82,285100.0,12.3117,12.3342,12.2554,12.2892,285100.0
2009-01-16 12:40:00,21.81,21.81,21.71,21.75,266900.0,12.2835,12.2835,12.2272,12.2497,266900.0
2009-01-16 12:50:00,21.76,21.89,21.76,21.84,204900.0,12.2554,12.3286,12.2554,12.3004,204900.0
2009-01-16 13:00:00,21.84,21.89,21.83,21.86,196300.0,12.3004,12.3286,12.2948,12.3117,196300.0
2009-01-16 13:10:00,21.87,21.94,21.84,21.84,179400.0,12.3173,12.3568,12.3004,12.3004,179400.0
2009-01-16 13:20:00,21.84,21.92,21.81,21.9,161500.0,12.3004,12.3455,12.2835,12.3342,161500.0
2009-01-16 13:30:00,21.9,22.0,21.88,21.97,330000.0,12.3342,12.3905,12.323,12.3737,330000.0
2009-01-16 13:40:00,21.97,21.99,21.86,21.87,286500.0,12.3737,12.3849,12.3117,12.3173,286500.0
2009-01-16 13:50:00,21.87,21.93,21.8,21.92,275000.0,12.3173,12.3511,12.2779,12.3455,275000.0
2009-01-16 14:00:00,21.91,22.0,21.85,21.97,269000.0,12.3399,12.3905,12.3061,12.3737,269000.0
2009-01-16 14:10:00,21.97,21.99,21.86,21.89,248200.0,12.3737,12.3849,12.3117,12.3286,248200.0
2009-01-16 14:20:00,21.9,22.05,21.85,22.02,328100.0,12.3342,12.4187,12.3061,12.4018,328100.0
2009-01-16 14:30:00,22.01,22.07,21.95,21.98,352500.0,12.3962,12.43,12.3624,12.3793,352500.0
2009-01-16 14:40:00,21.99,22.03,21.87,21.92,340500.0,12.3849,12.4074,12.3173,12.3455,340500.0
2009-01-16 14:50:00,21.92,22.07,21.92,22.07,407700.0,12.3455,12.43,12.3455,12.43,407700.0
2009-01-16 15:00:00,22.06,22.09,22.01,22.07,314100.0,12.4243,12.4412,12.3962,12.43,314100.0
2009-01-16 15:10:00,22.07,22.11,22.01,22.04,314300.0,12.43,12.4525,12.3962,12.4131,314300.0
2009-01-16 15:20:00,22.03,22.09,21.97,21.98,526200.0,12.4074,12.4412,12.3737,12.3793,526200.0
2009-01-16 15:30:00,21.98,22.1,21.96,22.06,343600.0,12.3793,12.4469,12.368,12.4243,343600.0
2009-01-16 15:40:00,22.07,22.15,21.99,22.12,782200.0,12.43,12.475,12.3849,12.4581,782200.0
2009-01-16 15:50:00,22.12,22.16,21.98,22.03,1152600.0,12.4581,12.4807,12.3793,12.4074,1152600.0
2009-01-20 09:30:00,21.99,22.23,21.99,22.1,692600.0,12.3849,12.5201,12.3849,12.4469,692600.0
2009-01-20 09:40:00,22.09,22.19,21.97,21.99,580900.0,12.4412,12.4976,12.3737,12.3849,580900.0
2009-01-20 09:50:00,21.98,22.09,21.95,21.96,435800.0,12.3793,12.4412,12.3624,12.368,435800.0
2009-01-20 10:00:00,21.97,22.09,21.93,22.08,514100.0,12.3737,12.4412,12.3511,12.4356,514100.0
2009-01-20 10:10:00,22.08,22.1,22.0,22.1,606800.0,12.4356,12.4469,12.3905,12.4469,606800.0
2009-01-20 10:20:00,22.09,22.25,22.08,22.24,736800.0,12.4412,12.5313,12.4356,12.5257,736800.0
2009-01-20 10:30:00,22.23,22.32,22.2,22.32,737700.0,12.5201,12.5708,12.5032,12.5708,737700.0
2009-01-20 10:40:00,22.32,22.35,22.24,22.28,329200.0,12.5708,12.5877,12.5257,12.5482,329200.0
2009-01-20 10:50:00,22.27,22.32,22.2,22.24,299300.0,12.5426,12.5708,12.5032,12.5257,299300.0
2009-01-20 11:00:00,22.25,22.33,22.23,22.33,245300.0,12.5313,12.5764,12.5201,12.5764,245300.0
2009-01-20 11:10:00,22.33,22.33,22.19,22.26,397500.0,12.5764,12.5764,12.4976,12.537,397500.0
2009-01-20 11:20:00,22.25,22.31,22.22,22.29,237000.0,12.5313,12.5651,12.5145,12.5539,237000.0
2009-01-20 11:30:00,22.28,22.39,22.28,22.37,384000.0,12.5482,12.6102,12.5482,12.5989,384000.0
2009-01-20 11:40:00,22.36,22.43,22.35,22.36,321800.0,12.5933,12.6327,12.5877,12.5933,321800.0
2009-01-20 11:50:00,22.35,22.36,22.21,22.24,214700.0,12.5877,12.5933,12.5088,12.5257,214700.0
2009-01-20 12:00:00,22.23,22.36,22.23,22.25,366400.0,12.5201,12.5933,12.5201,12.5313,366400.0
2009-01-20 12:10:00,22.25,22.35,22.23,22.27,252500.0,12.5313,12.5877,12.5201,12.5426,252500.0
2009-01-20 12:20:00,22.27,22.27,21.99,22.03,320300.0,12.5426,12.5426,12.3849,12.4074,320300.0
2009-01-20 12:30:00,22.03,22.18,22.01,22.12,203800.0,12.4074,12.4919,12.3962,12.4581,203800.0
2009-01-20 12:40:00,22.12,22.2,22.09,22.11,231600.0,12.4581,12.5032,12.4412,12.4525,231600.0
2009-01-20 12:50:00,22.11,22.14,22.05,22.09,161600.0,12.4525,12.4694,12.4187,12.4412,161600.0
2009-01-20 13:00:00,22.09,22.18,22.05,22.05,231100.0,12.4412,12.4919,12.4187,12.4187,231100.0
2009-01-20 13:10:00,22.05,22.09,22.0,22.07,173700.0,12.4187,12.4412,12.3905,12.43,173700.0
2009-01-20 13:20:00,22.07,22.13,22.05,22.11,158400.0,12.43,12.4638,12.4187,12.4525,158400.0
2009-01-20 13:30:00,22.11,22.13,21.99,22.08,351600.0,12.4525,12.4638,12.3849,12.4356,351600.0
2009-01-20 13:40:00,22.08,22.15,22.04,22.05,146700.0,12.4356,12.475,12.4131,12.4187,146700.0
2009-01-20 13:50:00,22.05,22.08,22.01,22.01,167500.0,12.4187,12.4356,12.3962,12.3962,167500.0
2009-01-20 14:00:00,22.01,22.11,22.0,22.09,173400.0,12.3962,12.4525,12.3905,12.4412,173400.0
2009-01-20 14:10:00,22.09,22.09,22.01,22.03,219000.0,12.4412,12.4412,12.3962,12.4074,219000.0
2009-01-20 14:20:00,22.03,22.03,21.86,21.91,324200.0,12.4074,12.4074,12.3117,12.3399,324200.0
2009-01-20 14:30:00,21.92,21.98,21.89,21.91,282900.0,12.3455,12.3793,12.3286,12.3399,282900.0
2009-01-20 14:40:00,21.91,21.92,21.82,21.82,366300.0,12.3399,12.3455,12.2892,12.2892,366300.0
2009-01-20 14:50:00,21.82,21.92,21.81,21.86,304400.0,12.2892,12.3455,12.2835,12.3117,304400.0
2009-01-20 15:00:00,21.87,21.88,21.76,21.77,362200.0,12.3173,12.323,12.2554,12.261,362200.0
2009-01-20 15:10:00,21.77,21.81,21.66,21.68,468800.0,12.261,12.2835,12.1991,12.2103,468800.0
2009-01-20 15:20:00,21.68,21.75,21.65,21.73,436100.0,12.2103,12.2497,12.1934,12.2385,436100.0
2009-01-20 15:30:00,21.72,21.92,21.71,21.8,981400.0,12.2328,12.3455,12.2272,12.2779,981400.0
2009-01-20 15:40:00,21.8,21.82,21.7,21.79,684100.0,12.2779,12.2892,12.2216,12.2723,684100.0
2009-01-20 15:50:00,21.8,21.8,21.66,21.72,1110100.0,12.2779,12.2779,12.1991,12.2328,1110100.0
2009-01-21 09:30:00,21.96,22.24,21.96,22.05,778300.0,12.368,12.5257,12.368,12.4187,778300.0
2009-01-21 09:40:00,22.06,22.07,21.99,22.03,362000.0,12.4243,12.43,12.3849,12.4074,362000.0
2009-01-21 09:50:00,22.03,22.09,21.98,22.07,292600.0,12.4074,12.4412,12.3793,12.43,292600.0
2009-01-21 10:00:00,22.08,22.18,22.05,22.09,862100.0,12.4356,12.4919,12.4187,12.4412,862100.0
2009-01-21 10:10:00,22.09,22.1,21.98,22.04,550800.0,12.4412,12.4469,12.3793,12.4131,550800.0
2009-01-21 10:20:00,22.04,22.1,22.0,22.06,804800.0,12.4131,12.4469,12.3905,12.4243,804800.0
2009-01-21 10:30:00,22.05,22.17,22.05,22.14,604700.0,12.4187,12.4863,12.4187,12.4694,604700.0
2009-01-21 10:40:00,22.14,22.19,22.1,22.11,402200.0,12.4694,12.4976,12.4469,12.4525,402200.0
2009-01-21 10:50:00,22.11,22.13,22.04,22.04,1187600.0,12.4525,12.4638,12.4131,12.4131,1187600.0
2009-01-21 11:00:00,22.04,22.09,22.0,22.07,297900.0,12.4131,12.4412,12.3905,12.43,297900.0
2009-01-21 11:10:00,22.07,22.07,21.94,21.99,516100.0,12.43,12.43,12.3568,12.3849,516100.0
2009-01-21 11:20:00,21.99,22.0,21.94,21.99,207200.0,12.3849,12.3905,12.3568,12.3849,207200.0
2009-01-21 11:30:00,21.99,22.01,21.95,21.98,249500.0,12.3849,12.3962,12.3624,12.3793,249500.0
2009-01-21 11:40:00,21.98,22.05,21.92,21.92,568200.0,12.3793,12.4187,12.3455,12.3455,568200.0
2009-01-21 11:50:00,21.92,22.01,21.91,21.92,488800.0,12.3455,12.3962,12.3399,12.3455,488800.0
2009-01-21 12:00:00,21.92,21.92,21.86,21.92,234300.0,12.3455,12.3455,12.3117,12.3455,234300.0
2009-01-21 12:10:00,21.92,21.95,21.9,21.93,308400.0,12.3455,12.3624,12.3342,12.3511,308400.0
2009-01-21 12:20:00,21.94,21.99,21.88,21.9,224200.0,12.3568,12.3849,12.323,12.3342,224200.0
2009-01-21 12:30:00,21.9,21.93,21.85,21.89,247500.0,12.3342,12.3511,12.3061,12.3286,247500.0
2009-01-21 12:40:00,21.89,21.91,21.86,21.9,194600.0,12.3286,12.3399,12.3117,12.3342,194600.0
2009-01-21 12:50:00,21.91,21.99,21.88,21.98,197300.0,12.3399,12.3849,12.323,12.3793,197300.0
2009-01-21 13:00:00,21.99,22.01,21.96,22.01,345900.0,12.3849,12.3962,12.368,12.3962,345900.0
2009-01-21 13:10:00,22.0,22.01,21.99,22.0,334200.0,12.3905,12.3962,12.3849,12.3905,334200.0
2009-01-21 13:20:00,22.0,22.03,21.96,21.99,592700.0,12.3905,12.4074,12.368,12.3849,592700.0
2009-01-21 13:30:00,21.99,22.17,21.99,22.17,401200.0,12.3849,12.4863,12.3849,12.4863,401200.0
2009-01-21 13:40:00,22.16,22.25,22.15,22.24,544000.0,12.4807,12.5313,12.475,12.5257,544000.0
2009-01-21 13:50:00,22.24,22.28,22.17,22.19,548400.0,12.5257,12.5482,12.4863,12.4976,548400.0
2009-01-21 14:00:00,22.19,22.2,22.11,22.13,329200.0,12.4976,12.5032,12.4525,12.4638,329200.0
2009-01-21 14:10:00,22.14,22.28,22.13,22.25,552900.0,12.4694,12.5482,12.4638,12.5313,552900.0
2009-01-21 14:20:00,22.25,22.28,22.19,22.2,277900.0,12.5313,12.5482,12.4976,12.5032,277900.0
2009-01-21 14:30:00,22.2,22.28,22.19,22.26,380700.0,12.5032,12.5482,12.4976,12.537,380700.0
2009-01-21 14:40:00,22.26,22.27,22.19,22.24,379700.0,12.537,12.5426,12.4976,12.5257,379700.0
2009-01-21 14:50:00,22.24,22.4,22.23,22.39,664600.0,12.5257,12.6158,12.5201,12.6102,664600.0
2009-01-21 15:00:00,22.39,22.46,22.34,22.45,550300.0,12.6102,12.6496,12.582,12.644,550300.0
2009-01-21 15:10:00,22.45,22.54,22.39,22.51,680700.0,12.644,12.6947,12.6102,12.6778,680700.0
2009-01-21 15:20:00,22.51,22.52,22.4,22.42,485200.0,12.6778,12.6834,12.6158,12.6271,485200.0
2009-01-21 15:30:00,22.41,22.46,22.33,22.41,575800.0,12.6215,12.6496,12.5764,12.6215,575800.0
2009-01-21 15:40:00,22.41,22.42,22.33,22.39,656600.0,12.6215,12.6271,12.5764,12.6102,656600.0
2009-01-21 15:50:00,22.38,22.55,22.38,22.47,1016900.0,12.6046,12.7003,12.6046,12.6553,1016900.0
2009-01-22 09:30:00,22.19,22.3,22.0,22.08,613900.0,12.4976,12.5595,12.3905,12.4356,613900.0
2009-01-22 09:40:00,22.09,22.17,22.02,22.12,563800.0,12.4412,12.4863,12.4018,12.4581,563800.0
2009-01-22 09:50:00,22.13,22.22,22.05,22.18,250400.0,12.4638,12.5145,12.4187,12.4919,250400.0
2009-01-22 10:00:00,22.17,22.26,22.1,22.22,362600.0,12.4863,12.537,12.4469,12.5145,362600.0
2009-01-22 10:10:00,22.22,22.24,22.11,22.22,273900.0,12.5145,12.5257,12.4525,12.5145,273900.0
2009-01-22 10:20:00,22.22,22.25,22.13,22.17,247400.0,12.5145,12.5313,12.4638,12.4863,247400.0
2009-01-22 10:30:00,22.17,22.25,22.12,22.23,235500.0,12.4863,12.5313,12.4581,12.5201,235500.0
2009-01-22 10:40:00,22.23,22.3,22.18,22.28,215900.0,12.5201,12.5595,12.4919,12.5482,215900.0
2009-01-22 10:50:00,22.28,22.35,22.27,22.29,191700.0,12.5482,12.5877,12.5426,12.5539,191700.0
2009-01-22 11:00:00,22.28,22.31,22.22,22.3,204100.0,12.5482,12.5651,12.5145,12.5595,204100.0
2009-01-22 11:10:00,22.3,22.33,22.25,22.25,179300.0,12.5595,12.5764,12.5313,12.5313,179300.0
2009-01-22 11:20:00,22.25,22.27,22.15,22.18,323800.0,12.5313,12.5426,12.475,12.4919,323800.0
2009-01-22 11:30:00,22.18,22.18,22.02,22.05,231700.0,12.4919,12.4919,12.4018,12.4187,231700.0
2009-01-22 11:40:00,22.06,22.06,21.95,21.96,290000.0,12.4243,12.4243,12.3624,12.368,290000.0
2009-01-22 11:50:00,21.96,22.01,21.89,21.9,353700.0,12.368,12.3962,12.3286,12.3342,353700.0
2009-01-22 12:00:00,21.9,21.92,21.81,21.9,326600.0,12.3342,12.3455,12.2835,12.3342,326600.0
2009-01-22 12:10:00,21.91,21.97,21.89,21.95,212500.0,12.3399,12.3737,12.3286,12.3624,212500.0
2009-01-22 12:20:00,21.96,21.96,21.84,21.92,192800.0,12.368,12.368,12.3004,12.3455,192800.0
2009-01-22 12:30:00,21.92,22.04,21.9,22.01,309400.0,12.3455,12.4131,12.3342,12.3962,309400.0
2009-01-22 12:40:00,22.0,22.14,21.99,22.11,366700.0,12.3905,12.4694,12.3849,12.4525,366700.0
2009-01-22 12:50:00,22.11,22.17,22.09,22.14,262700.0,12.4525,12.4863,12.4412,12.4694,262700.0
2009-01-22 13:00:00,22.13,22.2,22.09,22.09,218200.0,12.4638,12.5032,12.4412,12.4412,218200.0
2009-01-22 13:10:00,22.08,22.09,22.0,22.09,156400.0,12.4356,12.4412,12.3905,12.4412,156400.0
2009-01-22 13:20:00,22.08,22.17,22.05,22.1,221200.0,12.4356,12.4863,12.4187,12.4469,221200.0
2009-01-22 13:30:00,22.09,22.13,22.06,22.1,210400.0,12.4412,12.4638,12.4243,12.4469,210400.0
2009-01-22 13:40:00,22.1,22.25,22.09,22.23,228200.0,12.4469,12.5313,12.4412,12.5201,228200.0
2009-01-22 13:50:00,22.24,22.32,22.22,22.32,285300.0,12.5257,12.5708,12.5145,12.5708,285300.0
2009-01-22 14:00:00,22.32,22.49,22.25,22.45,560700.0,12.5708,12.6665,12.5313,12.644,560700.0
2009-01-22 14:10:00,22.44,22.57,22.42,22.55,585300.0,12.6384,12.7116,12.6271,12.7003,585300.0
2009-01-22 14:20:00,22.55,22.57,22.44,22.46,341800.0,12.7003,12.7116,12.6384,12.6496,341800.0
2009-01-22 14:30:00,22.45,22.54,22.44,22.53,258800.0,12.644,12.6947,12.6384,12.689,258800.0
2009-01-22 14:40:00,22.52,22.53,22.38,22.38,264000.0,12.6834,12.689,12.6046,12.6046,264000.0
2009-01-22 14:50:00,22.38,22.44,22.38,22.44,253800.0,12.6046,12.6384,12.6046,12.6384,253800.0
2009-01-22 15:00:00,22.44,22.44,22.18,22.2,315700.0,12.6384,12.6384,12.4919,12.5032,315700.0
2009-01-22 15:10:00,22.19,22.24,22.12,22.16,366400.0,12.4976,12.5257,12.4581,12.4807,366400.0
2009-01-22 15:20:00,22.16,22.25,22.14,22.22,324900.0,12.4807,12.5313,12.4694,12.5145,324900.0
2009-01-22 15:30:00,22.23,22.28,22.18,22.21,391200.0,12.5201,12.5482,12.4919,12.5088,391200.0
2009-01-22 15:40:00,22.2,22.38,22.2,22.37,577500.0,12.5032,12.6046,12.5032,12.5989,577500.0
2009-01-22 15:50:00,22.37,22.37,22.27,22.33,575100.0,12.5989,12.5989,12.5426,12.5764,575100.0
2009-01-23 09:30:00,22.25,22.26,21.87,22.0,943700.0,12.5313,12.537,12.3173,12.3905,943700.0
2009-01-23 09:40:00,22.0,22.15,21.99,22.11,830500.0,12.3905,12.475,12.3849,12.4525,830500.0
2009-01-23 09:50:00,22.11,22.15,22.1,22.15,546200.0,12.4525,12.475,12.4469,12.475,546200.0
2009-01-23 10:00:00,22.14,22.25,22.11,22.16,809000.0,12.4694,12.5313,12.4525,12.4807,809000.0
2009-01-23 10:10:00,22.16,22.2,22.09,22.13,582900.0,12.4807,12.5032,12.4412,12.4638,582900.0
2009-01-23 10:20:00,22.14,22.18,22.08,22.18,525900.0,12.4694,12.4919,12.4356,12.4919,525900.0
2009-01-23 10:30:00,22.18,22.19,22.0,22.07,373500.0,12.4919,12.4976,12.3905,12.43,373500.0
2009-01-23 10:40:00,22.07,22.07,22.0,22.06,393700.0,12.43,12.43,12.3905,12.4243,393700.0
2009-01-23 10:50:00,22.06,22.23,22.05,22.18,601300.0,12.4243,12.5201,12.4187,12.4919,601300.0
2009-01-23 11:00:00,22.19,22.38,22.18,22.32,446100.0,12.4976,12.6046,12.4919,12.5708,446100.0
2009-01-23 11:10:00,22.33,22.5,22.31,22.48,778300.0,12.5764,12.6722,12.5651,12.6609,778300.0
2009-01-23 11:20:00,22.49,22.5,22.38,22.38,293800.0,12.6665,12.6722,12.6046,12.6046,293800.0
2009-01-23 11:30:00,22.39,22.49,22.39,22.48,341900.0,12.6102,12.6665,12.6102,12.6609,341900.0
2009-01-23 11:40:00,22.49,22.51,22.45,22.49,495400.0,12.6665,12.6778,12.644,12.6665,495400.0
2009-01-23 11:50:00,22.49,22.5,22.44,22.47,391400.0,12.6665,12.6722,12.6384,12.6553,391400.0
2009-01-23 12:00:00,22.47,22.48,22.42,22.42,202500.0,12.6553,12.6609,12.6271,12.6271,202500.0
2009-01-23 12:10:00,22.42,22.44,22.39,22.4,159700.0,12.6271,12.6384,12.6102,12.6158,159700.0
2009-01-23 12:20:00,22.4,22.52,22.4,22.43,337900.0,12.6158,12.6834,12.6158,12.6327,337900.0
2009-01-23 12:30:00,22.44,22.44,22.31,22.33,250300.0,12.6384,12.6384,12.5651,12.5764,250300.0
2009-01-23 12:40:00,22.32,22.47,22.31,22.44,255500.0,12.5708,12.6553,12.5651,12.6384,255500.0
2009-01-23 12:50:00,22.44,22.49,22.33,22.38,314100.0,12.6384,12.6665,12.5764,12.6046,314100.0
2009-01-23 13:00:00,22.37,22.45,22.32,22.34,308800.0,12.5989,12.644,12.5708,12.582,308800.0
2009-01-23 13:10:00,22.35,22.54,22.34,22.53,400600.0,12.5877,12.6947,12.582,12.689,400600.0
2009-01-23 13:20:00,22.52,22.52,22.41,22.43,337100.0,12.6834,12.6834,12.6215,12.6327,337100.0
2009-01-23 13:30:00,22.43,22.57,22.4,22.53,492400.0,12.6327,12.7116,12.6158,12.689,492400.0
2009-01-23 13:40:00,22.54,22.61,22.51,22.59,442900.0,12.6947,12.7341,12.6778,12.7228,442900.0
2009-01-23 13:50:00,22.58,22.62,22.52,22.6,431300.0,12.7172,12.7397,12.6834,12.7285,431300.0
2009-01-23 14:00:00,22.6,22.61,22.51,22.54,360000.0,12.7285,12.7341,12.6778,12.6947,360000.0
2009-01-23 14:10:00,22.53,22.53,22.47,22.5,372100.0,12.689,12.689,12.6553,12.6722,372100.0
2009-01-23 14:20:00,22.5,22.62,22.49,22.61,491400.0,12.6722,12.7397,12.6665,12.7341,491400.0
2009-01-23 14:30:00,22.61,22.64,22.52,22.55,908900.0,12.7341,12.751,12.6834,12.7003,908900.0
2009-01-23 14:40:00,22.55,22.56,22.49,22.51,714000.0,12.7003,12.7059,12.6665,12.6778,714000.0
2009-01-23 14:50:00,22.52,22.53,22.37,22.41,530300.0,12.6834,12.689,12.5989,12.6215,530300.0
2009-01-23 15:00:00,22.41,22.49,22.38,22.41,356800.0,12.6215,12.6665,12.6046,12.6215,356800.0
2009-01-23 15:10:00,22.4,22.49,22.38,22.4,528900.0,12.6158,12.6665,12.6046,12.6158,528900.0
2009-01-23 15:20:00,22.4,22.51,22.25,22.29,1002400.0,12.6158,12.6778,12.5313,12.5539,1002400.0
2009-01-23 15:30:00,22.29,22.43,22.22,22.22,1287100.0,12.5539,12.6327,12.5145,12.5145,1287100.0
2009-01-23 15:40:00,22.22,22.4,22.22,22.4,625000.0,12.5145,12.6158,12.5145,12.6158,625000.0
2009-01-23 15:50:00,22.4,22.5,22.38,22.39,807100.0,12.6158,12.6722,12.6046,12.6102,807100.0
2009-01-26 09:30:00,22.83,22.83,22.45,22.52,985900.0,12.858,12.858,12.644,12.6834,985900.0
2009-01-26 09:40:00,22.53,22.75,22.45,22.45,1069600.0,12.689,12.813,12.644,12.644,1069600.0
2009-01-26 09:50:00,22.46,22.62,22.46,22.59,661200.0,12.6496,12.7397,12.6496,12.7228,661200.0
2009-01-26 10:00:00,22.58,22.85,22.58,22.83,526700.0,12.7172,12.8693,12.7172,12.858,526700.0
2009-01-26 10:10:00,22.83,22.87,22.79,22.79,378900.0,12.858,12.8805,12.8355,12.8355,378900.0
2009-01-26 10:20:00,22.79,22.83,22.75,22.8,829900.0,12.8355,12.858,12.813,12.8411,829900.0
2009-01-26 10:30:00,22.81,22.85,22.64,22.65,1273100.0,12.8467,12.8693,12.751,12.7566,1273100.0
2009-01-26 10:40:00,22.65,22.65,22.55,22.58,878700.0,12.7566,12.7566,12.7003,12.7172,878700.0
2009-01-26 10:50:00,22.57,22.6,22.5,22.5,517400.0,12.7116,12.7285,12.6722,12.6722,517400.0
2009-01-26 11:00:00,22.5,22.56,22.46,22.47,640900.0,12.6722,12.7059,12.6496,12.6553,640900.0
2009-01-26 11:10:00,22.46,22.5,22.45,22.48,281400.0,12.6496,12.6722,12.644,12.6609,281400.0
2009-01-26 11:20:00,22.48,22.49,22.38,22.39,723600.0,12.6609,12.6665,12.6046,12.6102,723600.0
2009-01-26 11:30:00,22.39,22.45,22.38,22.42,312200.0,12.6102,12.644,12.6046,12.6271,312200.0
2009-01-26 11:40:00,22.43,22.45,22.37,22.38,211500.0,12.6327,12.644,12.5989,12.6046,211500.0
2009-01-26 11:50:00,22.38,22.49,22.37,22.49,237600.0,12.6046,12.6665,12.5989,12.6665,237600.0
2009-01-26 12:00:00,22.48,22.54,22.48,22.48,214700.0,12.6609,12.6947,12.6609,12.6609,214700.0
2009-01-26 12:10:00,22.49,22.5,22.33,22.34,314500.0,12.6665,12.6722,12.5764,12.582,314500.0
2009-01-26 12:20:00,22.34,22.5,22.3,22.5,263400.0,12.582,12.6722,12.5595,12.6722,263400.0
2009-01-26 12:30:00,22.5,22.52,22.42,22.48,206400.0,12.6722,12.6834,12.6271,12.6609,206400.0
2009-01-26 12:40:00,22.49,22.56,22.46,22.53,133200.0,12.6665,12.7059,12.6496,12.689,133200.0
2009-01-26 12:50:00,22.54,22.62,22.49,22.5,406000.0,12.6947,12.7397,12.6665,12.6722,406000.0
2009-01-26 13:00:00,22.51,22.51,22.34,22.37,463900.0,12.6778,12.6778,12.582,12.5989,463900.0
2009-01-26 13:10:00,22.37,22.39,22.3,22.37,229600.0,12.5989,12.6102,12.5595,12.5989,229600.0
2009-01-26 13:20:00,22.37,22.38,22.3,22.32,192800.0,12.5989,12.6046,12.5595,12.5708,192800.0
2009-01-26 13:30:00,22.33,22.34,22.24,22.28,271300.0,12.5764,12.582,12.5257,12.5482,271300.0
2009-01-26 13:40:00,22.29,22.37,22.28,22.3,165300.0,12.5539,12.5989,12.5482,12.5595,165300.0
2009-01-26 13:50:00,22.3,22.31,22.19,22.21,191700.0,12.5595,12.5651,12.4976,12.5088,191700.0
2009-01-26 14:00:00,22.21,22.22,22.14,22.18,323500.0,12.5088,12.5145,12.4694,12.4919,323500.0
2009-01-26 14:10:00,22.17,22.18,22.09,22.12,296500.0,12.4863,12.4919,12.4412,12.4581,296500.0
2009-01-26 14:20:00,22.13,22.14,22.1,22.11,270100.0,12.4638,12.4694,12.4469,12.4525,270100.0
2009-01-26 14:30:00,22.11,22.17,22.1,22.12,292500.0,12.4525,12.4863,12.4469,12.4581,292500.0
2009-01-26 14:40:00,22.13,22.14,22.05,22.1,465700.0,12.4638,12.4694,12.4187,12.4469,465700.0
2009-01-26 14:50:00,22.1,22.14,22.06,22.13,378800.0,12.4469,12.4694,12.4243,12.4638,378800.0
2009-01-26 15:00:00,22.13,22.25,22.13,22.24,452900.0,12.4638,12.5313,12.4638,12.5257,452900.0
2009-01-26 15:10:00,22.24,22.28,22.19,22.28,290600.0,12.5257,12.5482,12.4976,12.5482,290600.0
2009-01-26 15:20:00,22.27,22.35,22.25,22.31,414700.0,12.5426,12.5877,12.5313,12.5651,414700.0
2009-01-26 15:30:00,22.31,22.32,22.19,22.19,357000.0,12.5651,12.5708,12.4976,12.4976,357000.0
2009-01-26 15:40:00,22.19,22.34,22.17,22.28,696500.0,12.4976,12.582,12.4863,12.5482,696500.0
2009-01-26 15:50:00,22.29,22.32,22.19,22.24,715400.0,12.5539,12.5708,12.4976,12.5257,715400.0
2009-01-27 09:30:00,22.94,23.2,22.77,22.77,1569800.0,12.92,13.0664,12.8242,12.8242,1569800.0
2009-01-27 09:40:00,22.77,22.9,22.72,22.9,753400.0,12.8242,12.8974,12.7961,12.8974,753400.0
2009-01-27 09:50:00,22.9,23.05,22.89,22.95,1251500.0,12.8974,12.9819,12.8918,12.9256,1251500.0
2009-01-27 10:00:00,22.95,22.96,22.8,22.95,767400.0,12.9256,12.9312,12.8411,12.9256,767400.0
2009-01-27 10:10:00,22.95,23.11,22.93,23.04,928400.0,12.9256,13.0157,12.9143,12.9763,928400.0
2009-01-27 10:20:00,23.03,23.25,23.03,23.22,640200.0,12.9707,13.0946,12.9707,13.0777,640200.0
2009-01-27 10:30:00,23.22,23.31,23.18,23.29,654900.0,13.0777,13.1283,13.0551,13.1171,654900.0
2009-01-27 10:40:00,23.3,23.33,23.17,23.22,809000.0,13.1227,13.1396,13.0495,13.0777,809000.0
2009-01-27 10:50:00,23.21,23.23,23.12,23.19,834000.0,13.072,13.0833,13.0213,13.0608,834000.0
2009-01-27 11:00:00,23.2,23.29,23.19,23.29,539500.0,13.0664,13.1171,13.0608,13.1171,539500.0
2009-01-27 11:10:00,23.29,23.35,23.25,23.28,760500.0,13.1171,13.1509,13.0946,13.1115,760500.0
2009-01-27 11:20:00,23.28,23.4,23.22,23.34,1117800.0,13.1115,13.179,13.0777,13.1452,1117800.0
2009-01-27 11:30:00,23.35,23.37,23.3,23.36,675500.0,13.1509,13.1621,13.1227,13.1565,675500.0
2009-01-27 11:40:00,23.36,23.44,23.32,23.32,656700.0,13.1565,13.2016,13.134,13.134,656700.0
2009-01-27 11:50:00,23.32,23.43,23.31,23.4,458800.0,13.134,13.1959,13.1283,13.179,458800.0
2009-01-27 12:00:00,23.4,23.46,23.34,23.4,594800.0,13.179,13.2128,13.1452,13.179,594800.0
2009-01-27 12:10:00,23.4,23.45,23.36,23.4,397000.0,13.179,13.2072,13.1565,13.179,397000.0
2009-01-27 12:20:00,23.4,23.61,23.39,23.58,563700.0,13.179,13.2973,13.1734,13.2804,563700.0
2009-01-27 12:30:00,23.58,23.58,23.43,23.46,438800.0,13.2804,13.2804,13.1959,13.2128,438800.0
2009-01-27 12:40:00,23.45,23.5,23.39,23.5,448100.0,13.2072,13.2354,13.1734,13.2354,448100.0
2009-01-27 12:50:00,23.5,23.5,23.43,23.45,232900.0,13.2354,13.2354,13.1959,13.2072,232900.0
2009-01-27 13:00:00,23.45,23.49,23.37,23.39,379400.0,13.2072,13.2297,13.1621,13.1734,379400.0
2009-01-27 13:10:00,23.4,23.42,23.33,23.34,391400.0,13.179,13.1903,13.1396,13.1452,391400.0
2009-01-27 13:20:00,23.34,23.5,23.34,23.35,327300.0,13.1452,13.2354,13.1452,13.1509,327300.0
2009-01-27 13:30:00,23.35,23.41,23.32,23.4,267000.0,13.1509,13.1847,13.134,13.179,267000.0
2009-01-27 13:40:00,23.41,23.55,23.35,23.35,434800.0,13.1847,13.2635,13.1509,13.1509,434800.0
2009-01-27 13:50:00,23.36,23.4,23.22,23.22,405000.0,13.1565,13.179,13.0777,13.0777,405000.0
2009-01-27 14:00:00,23.22,23.28,23.12,23.13,488200.0,13.0777,13.1115,13.0213,13.027,488200.0
2009-01-27 14:10:00,23.13,23.14,22.94,23.0,1071000.0,13.027,13.0326,12.92,12.9538,1071000.0
2009-01-27 14:20:00,23.0,23.04,22.9,22.92,973800.0,12.9538,12.9763,12.8974,12.9087,973800.0
2009-01-27 14:30:00,22.93,23.1,22.89,23.04,457700.0,12.9143,13.0101,12.8918,12.9763,457700.0
2009-01-27 14:40:00,23.04,23.16,22.97,23.0,555400.0,12.9763,13.0439,12.9369,12.9538,555400.0
2009-01-27 14:50:00,23.0,23.09,22.98,23.01,447100.0,12.9538,13.0044,12.9425,12.9594,447100.0
2009-01-27 15:00:00,23.0,23.05,22.97,23.0,614000.0,12.9538,12.9819,12.9369,12.9538,614000.0
2009-01-27 15:10:00,23.0,23.03,22.95,23.01,475000.0,12.9538,12.9707,12.9256,12.9594,475000.0
2009-01-27 15:20:00,23.01,23.21,23.0,23.16,582200.0,12.9594,13.072,12.9538,13.0439,582200.0
2009-01-27 15:30:00,23.17,23.18,23.05,23.15,775800.0,13.0495,13.0551,12.9819,13.0382,775800.0
2009-01-27 15:40:00,23.15,23.2,23.08,23.14,469200.0,13.0382,13.0664,12.9988,13.0326,469200.0
2009-01-27 15:50:00,23.14,23.2,23.12,23.12,970900.0,13.0326,13.0664,13.0213,13.0213,970900.0
2009-01-28 09:30:00,23.6,23.72,22.98,23.0,921900.0,13.2917,13.3593,12.9425,12.9538,921900.0
2009-01-28 09:40:00,22.99,23.05,22.94,22.98,643100.0,12.9481,12.9819,12.92,12.9425,643100.0
2009-01-28 09:50:00,22.99,23.01,22.89,22.9,703400.0,12.9481,12.9594,12.8918,12.8974,703400.0
2009-01-28 10:00:00,22.9,22.94,22.76,22.77,716000.0,12.8974,12.92,12.8186,12.8242,716000.0
2009-01-28 10:10:00,22.77,22.84,22.71,22.82,271300.0,12.8242,12.8636,12.7904,12.8524,271300.0
2009-01-28 10:20:00,22.82,22.83,22.59,22.68,748700.0,12.8524,12.858,12.7228,12.7735,748700.0
2009-01-28 10:30:00,22.68,22.8,22.67,22.7,421100.0,12.7735,12.8411,12.7679,12.7848,421100.0
2009-01-28 10:40:00,22.7,22.84,22.69,22.8,422200.0,12.7848,12.8636,12.7792,12.8411,422200.0
2009-01-28 10:50:00,22.8,22.82,22.72,22.75,301600.0,12.8411,12.8524,12.7961,12.813,301600.0
2009-01-28 11:00:00,22.75,22.75,22.54,22.6,696200.0,12.813,12.813,12.6947,12.7285,696200.0
2009-01-28 11:10:00,22.59,22.6,22.43,22.5,527600.0,12.7228,12.7285,12.6327,12.6722,527600.0
2009-01-28 11:20:00,22.5,22.58,22.43,22.48,763600.0,12.6722,12.7172,12.6327,12.6609,763600.0
2009-01-28 11:30:00,22.47,22.48,22.36,22.41,375700.0,12.6553,12.6609,12.5933,12.6215,375700.0
2009-01-28 11:40:00,22.41,22.51,22.41,22.48,938800.0,12.6215,12.6778,12.6215,12.6609,938800.0
2009-01-28 11:50:00,22.49,22.52,22.41,22.43,353600.0,12.6665,12.6834,12.6215,12.6327,353600.0
2009-01-28 12:00:00,22.44,22.56,22.42,22.5,675000.0,12.6384,12.7059,12.6271,12.6722,675000.0
2009-01-28 12:10:00,22.5,22.51,22.49,22.5,201300.0,12.6722,12.6778,12.6665,12.6722,201300.0
2009-01-28 12:20:00,22.49,22.49,22.38,22.4,273500.0,12.6665,12.6665,12.6046,12.6158,273500.0
2009-01-28 12:30:00,22.4,22.46,22.39,22.45,171500.0,12.6158,12.6496,12.6102,12.644,171500.0
2009-01-28 12:40:00,22.44,22.47,22.39,22.45,156800.0,12.6384,12.6553,12.6102,12.644,156800.0
2009-01-28 12:50:00,22.46,22.53,22.44,22.5,340900.0,12.6496,12.689,12.6384,12.6722,340900.0
2009-01-28 13:00:00,22.5,22.51,22.48,22.5,290300.0,12.6722,12.6778,12.6609,12.6722,290300.0
2009-01-28 13:10:00,22.49,22.5,22.31,22.32,434500.0,12.6665,12.6722,12.5651,12.5708,434500.0
2009-01-28 13:20:00,22.32,22.38,22.29,22.38,590100.0,12.5708,12.6046,12.5539,12.6046,590100.0
2009-01-28 13:30:00,22.37,22.42,22.36,22.37,369100.0,12.5989,12.6271,12.5933,12.5989,369100.0
2009-01-28 13:40:00,22.37,22.45,22.36,22.43,310600.0,12.5989,12.644,12.5933,12.6327,310600.0
2009-01-28 13:50:00,22.43,22.45,22.35,22.38,287800.0,12.6327,12.644,12.5877,12.6046,287800.0
2009-01-28 14:00:00,22.37,22.46,22.37,22.42,319100.0,12.5989,12.6496,12.5989,12.6271,319100.0
2009-01-28 14:10:00,22.42,22.49,22.37,22.44,387800.0,12.6271,12.6665,12.5989,12.6384,387800.0
2009-01-28 14:20:00,22.44,22.48,22.34,22.46,594400.0,12.6384,12.6609,12.582,12.6496,594400.0
2009-01-28 14:30:00,22.46,22.48,22.34,22.42,599500.0,12.6496,12.6609,12.582,12.6271,599500.0
2009-01-28 14:40:00,22.42,22.42,22.28,22.37,400800.0,12.6271,12.6271,12.5482,12.5989,400800.0
2009-01-28 14:50:00,22.37,22.45,22.35,22.44,291500.0,12.5989,12.644,12.5877,12.6384,291500.0
2009-01-28 15:00:00,22.44,22.45,22.22,22.26,753400.0,12.6384,12.644,12.5145,12.537,753400.0
2009-01-28 15:10:00,22.27,22.34,22.24,22.33,386700.0,12.5426,12.582,12.5257,12.5764,386700.0
2009-01-28 15:20:00,22.34,22.36,22.25,22.27,465800.0,12.582,12.5933,12.5313,12.5426,465800.0
2009-01-28 15:30:00,22.27,22.36,22.25,22.31,821800.0,12.5426,12.5933,12.5313,12.5651,821800.0
2009-01-28 15:40:00,22.31,22.37,22.21,22.35,1492700.0,12.5651,12.5989,12.5088,12.5877,1492700.0
2009-01-28 15:50:00,22.34,22.4,22.29,22.36,1528200.0,12.582,12.6158,12.5539,12.5933,1528200.0
2009-01-29 09:30:00,22.5,22.5,22.03,22.09,842700.0,12.6722,12.6722,12.4074,12.4412,842700.0
2009-01-29 09:40:00,22.09,22.11,21.97,21.99,444900.0,12.4412,12.4525,12.3737,12.3849,444900.0
2009-01-29 09:50:00,22.0,22.0,21.92,21.98,377800.0,12.3905,12.3905,12.3455,12.3793,377800.0
2009-01-29 10:00:00,21.97,21.97,21.77,21.78,647300.0,12.3737,12.3737,12.261,12.2666,647300.0
2009-01-29 10:10:00,21.78,21.82,21.75,21.79,426400.0,12.2666,12.2892,12.2497,12.2723,426400.0
2009-01-29 10:20:00,21.79,21.83,21.71,21.73,509000.0,12.2723,12.2948,12.2272,12.2385,509000.0
2009-01-29 10:30:00,21.72,21.83,21.7,21.81,530800.0,12.2328,12.2948,12.2216,12.2835,530800.0
2009-01-29 10:40:00,21.81,21.86,21.8,21.84,286600.0,12.2835,12.3117,12.2779,12.3004,286600.0
2009-01-29 10:50:00,21.84,21.94,21.83,21.91,305800.0,12.3004,12.3568,12.2948,12.3399,305800.0
2009-01-29 11:00:00,21.9,21.92,21.85,21.86,283700.0,12.3342,12.3455,12.3061,12.3117,283700.0
2009-01-29 11:10:00,21.86,21.93,21.86,21.9,230800.0,12.3117,12.3511,12.3117,12.3342,230800.0
2009-01-29 11:20:00,21.9,21.94,21.89,21.93,209100.0,12.3342,12.3568,12.3286,12.3511,209100.0
2009-01-29 11:30:00,21.92,21.93,21.87,21.88,288600.0,12.3455,12.3511,12.3173,12.323,288600.0
2009-01-29 11:40:00,21.88,21.91,21.87,21.87,117000.0,12.323,12.3399,12.3173,12.3173,117000.0
2009-01-29 11:50:00,21.88,21.92,21.87,21.91,192600.0,12.323,12.3455,12.3173,12.3399,192600.0
2009-01-29 12:00:00,21.91,21.94,21.9,21.91,237200.0,12.3399,12.3568,12.3342,12.3399,237200.0
2009-01-29 12:10:00,21.91,21.97,21.91,21.96,240700.0,12.3399,12.3737,12.3399,12.368,240700.0
2009-01-29 12:20:00,21.96,21.96,21.94,21.95,312800.0,12.368,12.368,12.3568,12.3624,312800.0
2009-01-29 12:30:00,21.95,21.95,21.87,21.87,388400.0,12.3624,12.3624,12.3173,12.3173,388400.0
2009-01-29 12:40:00,21.87,21.88,21.82,21.85,184300.0,12.3173,12.323,12.2892,12.3061,184300.0
2009-01-29 12:50:00,21.85,21.86,21.77,21.79,303100.0,12.3061,12.3117,12.261,12.2723,303100.0
2009-01-29 13:00:00,21.78,21.79,21.74,21.77,165400.0,12.2666,12.2723,12.2441,12.261,165400.0
2009-01-29 13:10:00,21.77,21.79,21.77,21.77,120100.0,12.261,12.2723,12.261,12.261,120100.0
2009-01-29 13:20:00,21.77,21.79,21.71,21.75,253200.0,12.261,12.2723,12.2272,12.2497,253200.0
2009-01-29 13:30:00,21.75,21.76,21.63,21.63,312100.0,12.2497,12.2554,12.1822,12.1822,312100.0
2009-01-29 13:40:00,21.63,21.7,21.63,21.67,258000.0,12.1822,12.2216,12.1822,12.2047,258000.0
2009-01-29 13:50:00,21.67,21.71,21.61,21.7,402600.0,12.2047,12.2272,12.1709,12.2216,402600.0
2009-01-29 14:00:00,21.7,21.77,21.69,21.76,161700.0,12.2216,12.261,12.216,12.2554,161700.0
2009-01-29 14:10:00,21.76,21.82,21.74,21.82,203900.0,12.2554,12.2892,12.2441,12.2892,203900.0
2009-01-29 14:20:00,21.82,21.89,21.81,21.88,143800.0,12.2892,12.3286,12.2835,12.323,143800.0
2009-01-29 14:30:00,21.88,21.9,21.82,21.83,202600.0,12.323,12.3342,12.2892,12.2948,202600.0
2009-01-29 14:40:00,21.83,21.93,21.82,21.91,202000.0,12.2948,12.3511,12.2892,12.3399,202000.0
2009-01-29 14:50:00,21.91,21.96,21.9,21.93,357500.0,12.3399,12.368,12.3342,12.3511,357500.0
2009-01-29 15:00:00,21.92,22.02,21.92,21.98,270500.0,12.3455,12.4018,12.3455,12.3793,270500.0
2009-01-29 15:10:00,21.98,21.99,21.93,21.98,219500.0,12.3793,12.3849,12.3511,12.3793,219500.0
2009-01-29 15:20:00,21.98,21.98,21.88,21.9,229000.0,12.3793,12.3793,12.323,12.3342,229000.0
2009-01-29 15:30:00,21.9,21.9,21.76,21.76,359700.0,12.3342,12.3342,12.2554,12.2554,359700.0
2009-01-29 15:40:00,21.76,21.82,21.73,21.73,555300.0,12.2554,12.2892,12.2385,12.2385,555300.0
2009-01-29 15:50:00,21.73,21.84,21.73,21.82,1045700.0,12.2385,12.3004,12.2385,12.2892,1045700.0
2009-01-30 09:30:00,21.78,21.95,21.67,21.82,646400.0,12.2666,12.3624,12.2047,12.2892,646400.0
2009-01-30 09:40:00,21.82,21.94,21.81,21.83,366700.0,12.2892,12.3568,12.2835,12.2948,366700.0
2009-01-30 09:50:00,21.83,21.85,21.75,21.77,462200.0,12.2948,12.3061,12.2497,12.261,462200.0
2009-01-30 10:00:00,21.77,21.79,21.7,21.7,753400.0,12.261,12.2723,12.2216,12.2216,753400.0
2009-01-30 10:10:00,21.7,21.7,21.6,21.62,367000.0,12.2216,12.2216,12.1653,12.1765,367000.0
2009-01-30 10:20:00,21.62,21.64,21.52,21.52,394100.0,12.1765,12.1878,12.1202,12.1202,394100.0
2009-01-30 10:30:00,21.53,21.53,21.46,21.48,305000.0,12.1258,12.1258,12.0864,12.0977,305000.0
2009-01-30 10:40:00,21.48,21.51,21.46,21.51,275700.0,12.0977,12.1146,12.0864,12.1146,275700.0
2009-01-30 10:50:00,21.51,21.52,21.46,21.5,199200.0,12.1146,12.1202,12.0864,12.1089,199200.0
2009-01-30 11:00:00,21.51,21.55,21.49,21.51,272100.0,12.1146,12.1371,12.1033,12.1146,272100.0
2009-01-30 11:10:00,21.5,21.51,21.46,21.48,257700.0,12.1089,12.1146,12.0864,12.0977,257700.0
2009-01-30 11:20:00,21.47,21.48,21.34,21.35,345300.0,12.092,12.0977,12.0188,12.0245,345300.0
2009-01-30 11:30:00,21.35,21.41,21.31,21.39,289300.0,12.0245,12.0583,12.0019,12.047,289300.0
2009-01-30 11:40:00,21.39,21.43,21.38,21.41,355000.0,12.047,12.0695,12.0414,12.0583,355000.0
2009-01-30 11:50:00,21.4,21.47,21.4,21.43,153800.0,12.0526,12.092,12.0526,12.0695,153800.0
2009-01-30 12:00:00,21.43,21.45,21.4,21.45,151300.0,12.0695,12.0808,12.0526,12.0808,151300.0
2009-01-30 12:10:00,21.45,21.6,21.44,21.57,332100.0,12.0808,12.1653,12.0752,12.1484,332100.0
2009-01-30 12:20:00,21.58,21.64,21.57,21.59,281900.0,12.154,12.1878,12.1484,12.1596,281900.0
2009-01-30 12:30:00,21.6,21.62,21.58,21.6,136400.0,12.1653,12.1765,12.154,12.1653,136400.0
2009-01-30 12:40:00,21.6,21.67,21.58,21.66,160500.0,12.1653,12.2047,12.154,12.1991,160500.0
2009-01-30 12:50:00,21.66,21.68,21.64,21.66,165400.0,12.1991,12.2103,12.1878,12.1991,165400.0
2009-01-30 13:00:00,21.66,21.76,21.66,21.74,250200.0,12.1991,12.2554,12.1991,12.2441,250200.0
2009-01-30 13:10:00,21.74,21.74,21.66,21.7,194700.0,12.2441,12.2441,12.1991,12.2216,194700.0
2009-01-30 13:20:00,21.69,21.71,21.55,21.6,214800.0,12.216,12.2272,12.1371,12.1653,214800.0
2009-01-30 13:30:00,21.6,21.61,21.45,21.45,247000.0,12.1653,12.1709,12.0808,12.0808,247000.0
2009-01-30 13:40:00,21.46,21.46,21.36,21.43,384400.0,12.0864,12.0864,12.0301,12.0695,384400.0
2009-01-30 13:50:00,21.43,21.53,21.41,21.5,191500.0,12.0695,12.1258,12.0583,12.1089,191500.0
2009-01-30 14:00:00,21.49,21.59,21.49,21.53,186500.0,12.1033,12.1596,12.1033,12.1258,186500.0
2009-01-30 14:10:00,21.53,21.57,21.51,21.56,139700.0,12.1258,12.1484,12.1146,12.1427,139700.0
2009-01-30 14:20:00,21.56,21.58,21.51,21.53,301300.0,12.1427,12.154,12.1146,12.1258,301300.0
2009-01-30 14:30:00,21.53,21.58,21.51,21.55,200600.0,12.1258,12.154,12.1146,12.1371,200600.0
2009-01-30 14:40:00,21.54,21.55,21.45,21.48,220100.0,12.1315,12.1371,12.0808,12.0977,220100.0
2009-01-30 14:50:00,21.48,21.49,21.39,21.45,326200.0,12.0977,12.1033,12.047,12.0808,326200.0
2009-01-30 15:00:00,21.46,21.53,21.44,21.46,325600.0,12.0864,12.1258,12.0752,12.0864,325600.0
2009-01-30 15:10:00,21.46,21.56,21.44,21.44,310300.0,12.0864,12.1427,12.0752,12.0752,310300.0
2009-01-30 15:20:00,21.43,21.44,21.33,21.33,334900.0,12.0695,12.0752,12.0132,12.0132,334900.0
2009-01-30 15:30:00,21.33,21.37,21.25,21.32,663100.0,12.0132,12.0357,11.9681,12.0076,663100.0
2009-01-30 15:40:00,21.32,21.5,21.32,21.42,740000.0,12.0076,12.1089,12.0076,12.0639,740000.0
2009-01-30 15:50:00,21.42,21.44,21.3,21.41,1105800.0,12.0639,12.0752,11.9963,12.0583,1105800.0
2009-02-02 09:30:00,21.5,22.0,21.33,21.7,871200.0,12.1089,12.3905,12.0132,12.2216,871200.0
2009-02-02 09:40:00,21.71,21.82,21.68,21.76,532800.0,12.2272,12.2892,12.2103,12.2554,532800.0
2009-02-02 09:50:00,21.76,21.96,21.76,21.91,775000.0,12.2554,12.368,12.2554,12.3399,775000.0
2009-02-02 10:00:00,21.9,22.02,21.87,22.02,865600.0,12.3342,12.4018,12.3173,12.4018,865600.0
2009-02-02 10:10:00,22.02,22.08,22.0,22.08,851500.0,12.4018,12.4356,12.3905,12.4356,851500.0
2009-02-02 10:20:00,22.07,22.11,22.02,22.03,347100.0,12.43,12.4525,12.4018,12.4074,347100.0
2009-02-02 10:30:00,22.02,22.07,21.98,22.05,336800.0,12.4018,12.43,12.3793,12.4187,336800.0
2009-02-02 10:40:00,22.05,22.05,21.98,22.02,652300.0,12.4187,12.4187,12.3793,12.4018,652300.0
2009-02-02 10:50:00,22.03,22.1,22.02,22.09,324800.0,12.4074,12.4469,12.4018,12.4412,324800.0
2009-02-02 11:00:00,22.09,22.09,22.04,22.09,254700.0,12.4412,12.4412,12.4131,12.4412,254700.0
2009-02-02 11:10:00,22.09,22.16,22.08,22.12,352200.0,12.4412,12.4807,12.4356,12.4581,352200.0
2009-02-02 11:20:00,22.12,22.21,22.11,22.18,402300.0,12.4581,12.5088,12.4525,12.4919,402300.0
2009-02-02 11:30:00,22.18,22.29,22.17,22.28,409900.0,12.4919,12.5539,12.4863,12.5482,409900.0
2009-02-02 11:40:00,22.28,22.38,22.26,22.37,346100.0,12.5482,12.6046,12.537,12.5989,346100.0
2009-02-02 11:50:00,22.37,22.4,22.34,22.38,260500.0,12.5989,12.6158,12.582,12.6046,260500.0
2009-02-02 12:00:00,22.39,22.5,22.38,22.5,702500.0,12.6102,12.6722,12.6046,12.6722,702500.0
2009-02-02 12:10:00,22.5,22.58,22.49,22.57,532300.0,12.6722,12.7172,12.6665,12.7116,532300.0
2009-02-02 12:20:00,22.57,22.67,22.57,22.65,525900.0,12.7116,12.7679,12.7116,12.7566,525900.0
2009-02-02 12:30:00,22.66,22.72,22.63,22.68,368400.0,12.7623,12.7961,12.7454,12.7735,368400.0
2009-02-02 12:40:00,22.68,22.79,22.67,22.67,1193900.0,12.7735,12.8355,12.7679,12.7679,1193900.0
2009-02-02 12:50:00,22.67,22.68,22.51,22.53,811600.0,12.7679,12.7735,12.6778,12.689,811600.0
2009-02-02 13:00:00,22.54,22.65,22.48,22.63,523100.0,12.6947,12.7566,12.6609,12.7454,523100.0
2009-02-02 13:10:00,22.64,22.64,22.46,22.46,518300.0,12.751,12.751,12.6496,12.6496,518300.0
2009-02-02 13:20:00,22.46,22.51,22.36,22.38,1045000.0,12.6496,12.6778,12.5933,12.6046,1045000.0
2009-02-02 13:30:00,22.38,22.42,22.34,22.34,432900.0,12.6046,12.6271,12.582,12.582,432900.0
2009-02-02 13:40:00,22.35,22.35,22.28,22.31,349300.0,12.5877,12.5877,12.5482,12.5651,349300.0
2009-02-02 13:50:00,22.31,22.32,22.18,22.21,544500.0,12.5651,12.5708,12.4919,12.5088,544500.0
2009-02-02 14:00:00,22.21,22.24,22.11,22.2,514500.0,12.5088,12.5257,12.4525,12.5032,514500.0
2009-02-02 14:10:00,22.19,22.28,22.15,22.27,348700.0,12.4976,12.5482,12.475,12.5426,348700.0
2009-02-02 14:20:00,22.27,22.27,22.17,22.25,487000.0,12.5426,12.5426,12.4863,12.5313,487000.0
2009-02-02 14:30:00,22.25,22.26,22.14,22.2,339500.0,12.5313,12.537,12.4694,12.5032,339500.0
2009-02-02 14:40:00,22.2,22.21,22.12,22.13,418300.0,12.5032,12.5088,12.4581,12.4638,418300.0
2009-02-02 14:50:00,22.13,22.14,21.99,22.0,666200.0,12.4638,12.4694,12.3849,12.3905,666200.0
2009-02-02 15:00:00,22.0,22.03,21.96,22.0,942400.0,12.3905,12.4074,12.368,12.3905,942400.0
2009-02-02 15:10:00,22.01,22.02,21.98,22.01,417200.0,12.3962,12.4018,12.3793,12.3962,417200.0
2009-02-02 15:20:00,22.01,22.02,21.98,22.0,597700.0,12.3962,12.4018,12.3793,12.3905,597700.0
2009-02-02 15:30:00,22.0,22.08,21.99,22.06,990800.0,12.3905,12.4356,12.3849,12.4243,990800.0
2009-02-02 15:40:00,22.05,22.14,21.95,21.99,1451300.0,12.4187,12.4694,12.3624,12.3849,1451300.0
2009-02-02 15:50:00,21.99,22.01,21.97,21.99,1464200.0,12.3849,12.3962,12.3737,12.3849,1464200.0
2009-02-03 09:30:00,22.55,22.67,22.22,22.25,732900.0,12.7003,12.7679,12.5145,12.5313,732900.0
2009-02-03 09:40:00,22.25,22.31,22.11,22.12,889400.0,12.5313,12.5651,12.4525,12.4581,889400.0
2009-02-03 09:50:00,22.12,22.15,22.05,22.08,618500.0,12.4581,12.475,12.4187,12.4356,618500.0
2009-02-03 10:00:00,22.08,22.25,22.08,22.2,602600.0,12.4356,12.5313,12.4356,12.5032,602600.0
2009-02-03 10:10:00,22.2,22.28,22.16,22.18,308800.0,12.5032,12.5482,12.4807,12.4919,308800.0
2009-02-03 10:20:00,22.18,22.25,22.13,22.22,171100.0,12.4919,12.5313,12.4638,12.5145,171100.0
2009-02-03 10:30:00,22.22,22.33,22.2,22.28,275200.0,12.5145,12.5764,12.5032,12.5482,275200.0
2009-02-03 10:40:00,22.28,22.41,22.27,22.37,430000.0,12.5482,12.6215,12.5426,12.5989,430000.0
2009-02-03 10:50:00,22.37,22.4,22.3,22.36,446400.0,12.5989,12.6158,12.5595,12.5933,446400.0
2009-02-03 11:00:00,22.37,22.57,22.36,22.5,689800.0,12.5989,12.7116,12.5933,12.6722,689800.0
2009-02-03 11:10:00,22.51,22.54,22.45,22.47,286100.0,12.6778,12.6947,12.644,12.6553,286100.0
2009-02-03 11:20:00,22.47,22.51,22.47,22.5,274600.0,12.6553,12.6778,12.6553,12.6722,274600.0
2009-02-03 11:30:00,22.5,22.54,22.48,22.49,223900.0,12.6722,12.6947,12.6609,12.6665,223900.0
2009-02-03 11:40:00,22.49,22.5,22.42,22.42,211600.0,12.6665,12.6722,12.6271,12.6271,211600.0
2009-02-03 11:50:00,22.42,22.49,22.4,22.44,755900.0,12.6271,12.6665,12.6158,12.6384,755900.0
2009-02-03 12:00:00,22.44,22.46,22.36,22.4,231300.0,12.6384,12.6496,12.5933,12.6158,231300.0
2009-02-03 12:10:00,22.4,22.41,22.33,22.35,270900.0,12.6158,12.6215,12.5764,12.5877,270900.0
2009-02-03 12:20:00,22.35,22.41,22.35,22.41,124300.0,12.5877,12.6215,12.5877,12.6215,124300.0
2009-02-03 12:30:00,22.4,22.45,22.39,22.42,249700.0,12.6158,12.644,12.6102,12.6271,249700.0
2009-02-03 12:40:00,22.42,22.47,22.41,22.47,124000.0,12.6271,12.6553,12.6215,12.6553,124000.0
2009-02-03 12:50:00,22.46,22.53,22.46,22.47,159300.0,12.6496,12.689,12.6496,12.6553,159300.0
2009-02-03 13:00:00,22.46,22.51,22.42,22.5,343500.0,12.6496,12.6778,12.6271,12.6722,343500.0
2009-02-03 13:10:00,22.49,22.57,22.49,22.56,306300.0,12.6665,12.7116,12.6665,12.7059,306300.0
2009-02-03 13:20:00,22.57,22.57,22.49,22.5,238900.0,12.7116,12.7116,12.6665,12.6722,238900.0
2009-02-03 13:30:00,22.51,22.6,22.5,22.58,294200.0,12.6778,12.7285,12.6722,12.7172,294200.0
2009-02-03 13:40:00,22.59,22.66,22.58,22.66,283600.0,12.7228,12.7623,12.7172,12.7623,283600.0
2009-02-03 13:50:00,22.66,22.68,22.61,22.68,244500.0,12.7623,12.7735,12.7341,12.7735,244500.0
2009-02-03 14:00:00,22.68,22.83,22.67,22.81,709200.0,12.7735,12.858,12.7679,12.8467,709200.0
2009-02-03 14:10:00,22.81,22.84,22.7,22.73,635900.0,12.8467,12.8636,12.7848,12.8017,635900.0
2009-02-03 14:20:00,22.73,22.78,22.73,22.78,379100.0,12.8017,12.8298,12.8017,12.8298,379100.0
2009-02-03 14:30:00,22.77,22.85,22.77,22.81,458800.0,12.8242,12.8693,12.8242,12.8467,458800.0
2009-02-03 14:40:00,22.81,22.93,22.81,22.88,450500.0,12.8467,12.9143,12.8467,12.8862,450500.0
2009-02-03 14:50:00,22.87,22.96,22.87,22.95,471300.0,12.8805,12.9312,12.8805,12.9256,471300.0
2009-02-03 15:00:00,22.96,23.13,22.93,23.11,934200.0,12.9312,13.027,12.9143,13.0157,934200.0
2009-02-03 15:10:00,23.11,23.22,23.11,23.16,1103600.0,13.0157,13.0777,13.0157,13.0439,1103600.0
2009-02-03 15:20:00,23.17,23.24,23.12,23.17,584100.0,13.0495,13.0889,13.0213,13.0495,584100.0
2009-02-03 15:30:00,23.17,23.18,22.96,22.99,1127200.0,13.0495,13.0551,12.9312,12.9481,1127200.0
2009-02-03 15:40:00,22.98,23.0,22.94,23.0,992700.0,12.9425,12.9538,12.92,12.9538,992700.0
2009-02-03 15:50:00,23.0,23.01,22.88,22.88,2067800.0,12.9538,12.9594,12.8862,12.8862,2067800.0
2009-02-04 09:30:00,23.11,23.21,22.92,22.96,451900.0,13.0157,13.072,12.9087,12.9312,451900.0
2009-02-04 09:40:00,22.96,23.09,22.96,23.09,409300.0,12.9312,13.0044,12.9312,13.0044,409300.0
2009-02-04 09:50:00,23.09,23.25,23.07,23.21,524900.0,13.0044,13.0946,12.9932,13.072,524900.0
2009-02-04 10:00:00,23.21,23.33,23.2,23.32,564900.0,13.072,13.1396,13.0664,13.134,564900.0
2009-02-04 10:10:00,23.33,23.4,23.26,23.26,402800.0,13.1396,13.179,13.1002,13.1002,402800.0
2009-02-04 10:20:00,23.26,23.28,23.18,23.19,246200.0,13.1002,13.1115,13.0551,13.0608,246200.0
2009-02-04 10:30:00,23.19,23.22,23.13,23.14,414500.0,13.0608,13.0777,13.027,13.0326,414500.0
2009-02-04 10:40:00,23.14,23.2,23.13,23.2,200500.0,13.0326,13.0664,13.027,13.0664,200500.0
2009-02-04 10:50:00,23.19,23.2,23.14,23.15,330000.0,13.0608,13.0664,13.0326,13.0382,330000.0
2009-02-04 11:00:00,23.14,23.15,23.02,23.04,408200.0,13.0326,13.0382,12.965,12.9763,408200.0
2009-02-04 11:10:00,23.04,23.06,22.86,22.89,448300.0,12.9763,12.9875,12.8749,12.8918,448300.0
2009-02-04 11:20:00,22.9,22.91,22.83,22.87,306500.0,12.8974,12.9031,12.858,12.8805,306500.0
2009-02-04 11:30:00,22.86,22.91,22.81,22.84,343300.0,12.8749,12.9031,12.8467,12.8636,343300.0
2009-02-04 11:40:00,22.84,22.9,22.83,22.9,211200.0,12.8636,12.8974,12.858,12.8974,211200.0
2009-02-04 11:50:00,22.89,22.97,22.88,22.93,288900.0,12.8918,12.9369,12.8862,12.9143,288900.0
2009-02-04 12:00:00,22.93,22.95,22.88,22.9,463300.0,12.9143,12.9256,12.8862,12.8974,463300.0
2009-02-04 12:10:00,22.89,22.9,22.84,22.89,187600.0,12.8918,12.8974,12.8636,12.8918,187600.0
2009-02-04 12:20:00,22.89,22.91,22.84,22.9,213000.0,12.8918,12.9031,12.8636,12.8974,213000.0
2009-02-04 12:30:00,22.91,22.98,22.9,22.97,196900.0,12.9031,12.9425,12.8974,12.9369,196900.0
2009-02-04 12:40:00,22.97,23.02,22.96,23.01,201300.0,12.9369,12.965,12.9312,12.9594,201300.0
2009-02-04 12:50:00,23.01,23.03,22.93,22.95,274000.0,12.9594,12.9707,12.9143,12.9256,274000.0
2009-02-04 13:00:00,22.95,23.01,22.89,22.96,513900.0,12.9256,12.9594,12.8918,12.9312,513900.0
2009-02-04 13:10:00,22.96,22.98,22.93,22.95,291000.0,12.9312,12.9425,12.9143,12.9256,291000.0
2009-02-04 13:20:00,22.95,23.03,22.94,23.02,147200.0,12.9256,12.9707,12.92,12.965,147200.0
2009-02-04 13:30:00,23.02,23.03,22.97,22.99,310100.0,12.965,12.9707,12.9369,12.9481,310100.0
2009-02-04 13:40:00,23.0,23.0,22.77,22.77,351800.0,12.9538,12.9538,12.8242,12.8242,351800.0
2009-02-04 13:50:00,22.77,22.8,22.69,22.79,338300.0,12.8242,12.8411,12.7792,12.8355,338300.0
2009-02-04 14:00:00,22.79,22.83,22.76,22.8,264800.0,12.8355,12.858,12.8186,12.8411,264800.0
2009-02-04 14:10:00,22.8,22.86,22.79,22.8,156400.0,12.8411,12.8749,12.8355,12.8411,156400.0
2009-02-04 14:20:00,22.8,22.83,22.71,22.76,198300.0,12.8411,12.858,12.7904,12.8186,198300.0
2009-02-04 14:30:00,22.76,22.81,22.74,22.8,237400.0,12.8186,12.8467,12.8073,12.8411,237400.0
2009-02-04 14:40:00,22.81,22.84,22.72,22.77,268900.0,12.8467,12.8636,12.7961,12.8242,268900.0
2009-02-04 14:50:00,22.77,22.87,22.74,22.84,358500.0,12.8242,12.8805,12.8073,12.8636,358500.0
2009-02-04 15:00:00,22.84,22.85,22.72,22.75,406500.0,12.8636,12.8693,12.7961,12.813,406500.0
2009-02-04 15:10:00,22.75,22.75,22.63,22.69,388700.0,12.813,12.813,12.7454,12.7792,388700.0
2009-02-04 15:20:00,22.69,22.71,22.61,22.68,252000.0,12.7792,12.7904,12.7341,12.7735,252000.0
2009-02-04 15:30:00,22.68,22.73,22.65,22.73,251400.0,12.7735,12.8017,12.7566,12.8017,251400.0
2009-02-04 15:40:00,22.73,22.77,22.71,22.76,624800.0,12.8017,12.8242,12.7904,12.8186,624800.0
2009-02-04 15:50:00,22.76,22.76,22.71,22.72,843700.0,12.8186,12.8186,12.7904,12.7961,843700.0
2009-02-05 09:30:00,22.61,22.72,22.5,22.68,560100.0,12.7341,12.7961,12.6722,12.7735,560100.0
2009-02-05 09:40:00,22.68,22.71,22.51,22.58,585900.0,12.7735,12.7904,12.6778,12.7172,585900.0
2009-02-05 09:50:00,22.58,22.59,22.46,22.5,468200.0,12.7172,12.7228,12.6496,12.6722,468200.0
2009-02-05 10:00:00,22.5,22.6,22.49,22.54,430400.0,12.6722,12.7285,12.6665,12.6947,430400.0
2009-02-05 10:10:00,22.55,22.57,22.5,22.56,336300.0,12.7003,12.7116,12.6722,12.7059,336300.0
2009-02-05 10:20:00,22.56,22.58,22.5,22.51,446500.0,12.7059,12.7172,12.6722,12.6778,446500.0
2009-02-05 10:30:00,22.51,22.55,22.49,22.54,252500.0,12.6778,12.7003,12.6665,12.6947,252500.0
2009-02-05 10:40:00,22.54,22.65,22.53,22.61,511800.0,12.6947,12.7566,12.689,12.7341,511800.0
2009-02-05 10:50:00,22.6,22.77,22.56,22.76,860800.0,12.7285,12.8242,12.7059,12.8186,860800.0
2009-02-05 11:00:00,22.76,22.83,22.73,22.8,711800.0,12.8186,12.858,12.8017,12.8411,711800.0
2009-02-05 11:10:00,22.8,22.83,22.73,22.74,284400.0,12.8411,12.858,12.8017,12.8073,284400.0
2009-02-05 11:20:00,22.73,22.75,22.66,22.68,261600.0,12.8017,12.813,12.7623,12.7735,261600.0
2009-02-05 11:30:00,22.68,22.73,22.64,22.68,189700.0,12.7735,12.8017,12.751,12.7735,189700.0
2009-02-05 11:40:00,22.67,22.67,22.58,22.59,495900.0,12.7679,12.7679,12.7172,12.7228,495900.0
2009-02-05 11:50:00,22.6,22.69,22.55,22.68,302800.0,12.7285,12.7792,12.7003,12.7735,302800.0
2009-02-05 12:00:00,22.69,22.77,22.64,22.71,647700.0,12.7792,12.8242,12.751,12.7904,647700.0
2009-02-05 12:10:00,22.72,22.84,22.71,22.8,254100.0,12.7961,12.8636,12.7904,12.8411,254100.0
2009-02-05 12:20:00,22.8,22.84,22.77,22.8,123100.0,12.8411,12.8636,12.8242,12.8411,123100.0
2009-02-05 12:30:00,22.79,22.82,22.69,22.72,222000.0,12.8355,12.8524,12.7792,12.7961,222000.0
2009-02-05 12:40:00,22.71,22.73,22.64,22.69,683000.0,12.7904,12.8017,12.751,12.7792,683000.0
2009-02-05 12:50:00,22.69,22.75,22.64,22.74,294800.0,12.7792,12.813,12.751,12.8073,294800.0
2009-02-05 13:00:00,22.75,22.76,22.64,22.69,334300.0,12.813,12.8186,12.751,12.7792,334300.0
2009-02-05 13:10:00,22.69,22.71,22.6,22.6,168400.0,12.7792,12.7904,12.7285,12.7285,168400.0
2009-02-05 13:20:00,22.61,22.62,22.58,22.59,366100.0,12.7341,12.7397,12.7172,12.7228,366100.0
2009-02-05 13:30:00,22.59,22.66,22.59,22.63,139600.0,12.7228,12.7623,12.7228,12.7454,139600.0
2009-02-05 13:40:00,22.63,22.72,22.59,22.68,251500.0,12.7454,12.7961,12.7228,12.7735,251500.0
2009-02-05 13:50:00,22.68,22.7,22.58,22.6,348100.0,12.7735,12.7848,12.7172,12.7285,348100.0
2009-02-05 14:00:00,22.61,22.7,22.6,22.65,272500.0,12.7341,12.7848,12.7285,12.7566,272500.0
2009-02-05 14:10:00,22.66,22.69,22.63,22.68,133800.0,12.7623,12.7792,12.7454,12.7735,133800.0
2009-02-05 14:20:00,22.67,22.72,22.64,22.71,184900.0,12.7679,12.7961,12.751,12.7904,184900.0
2009-02-05 14:30:00,22.72,22.73,22.65,22.67,401900.0,12.7961,12.8017,12.7566,12.7679,401900.0
2009-02-05 14:40:00,22.67,22.69,22.64,22.67,289300.0,12.7679,12.7792,12.751,12.7679,289300.0
2009-02-05 14:50:00,22.66,22.68,22.58,22.59,470000.0,12.7623,12.7735,12.7172,12.7228,470000.0
2009-02-05 15:00:00,22.59,22.67,22.56,22.6,401800.0,12.7228,12.7679,12.7059,12.7285,401800.0
2009-02-05 15:10:00,22.6,22.65,22.58,22.61,301600.0,12.7285,12.7566,12.7172,12.7341,301600.0
2009-02-05 15:20:00,22.6,22.7,22.6,22.69,258000.0,12.7285,12.7848,12.7285,12.7792,258000.0
2009-02-05 15:30:00,22.69,22.71,22.65,22.68,346000.0,12.7792,12.7904,12.7566,12.7735,346000.0
2009-02-05 15:40:00,22.69,22.78,22.68,22.73,936700.0,12.7792,12.8298,12.7735,12.8017,936700.0
2009-02-05 15:50:00,22.74,22.78,22.71,22.75,1453700.0,12.8073,12.8298,12.7904,12.813,1453700.0
2009-02-06 09:30:00,23.4,23.78,22.67,22.94,599300.0,13.179,13.3931,12.7679,12.92,599300.0
2009-02-06 09:40:00,22.95,23.11,22.95,23.09,587500.0,12.9256,13.0157,12.9256,13.0044,587500.0
2009-02-06 09:50:00,23.08,23.22,23.06,23.19,650700.0,12.9988,13.0777,12.9875,13.0608,650700.0
2009-02-06 10:00:00,23.2,23.28,23.16,23.22,471600.0,13.0664,13.1115,13.0439,13.0777,471600.0
2009-02-06 10:10:00,23.22,23.25,23.17,23.23,521300.0,13.0777,13.0946,13.0495,13.0833,521300.0
2009-02-06 10:20:00,23.23,23.24,23.15,23.17,422600.0,13.0833,13.0889,13.0382,13.0495,422600.0
2009-02-06 10:30:00,23.17,23.24,23.15,23.18,370400.0,13.0495,13.0889,13.0382,13.0551,370400.0
2009-02-06 10:40:00,23.18,23.19,23.11,23.13,327200.0,13.0551,13.0608,13.0157,13.027,327200.0
2009-02-06 10:50:00,23.14,23.19,23.11,23.17,416800.0,13.0326,13.0608,13.0157,13.0495,416800.0
2009-02-06 11:00:00,23.18,23.26,23.16,23.21,342900.0,13.0551,13.1002,13.0439,13.072,342900.0
2009-02-06 11:10:00,23.22,23.25,23.17,23.21,243800.0,13.0777,13.0946,13.0495,13.072,243800.0
2009-02-06 11:20:00,23.21,23.22,23.12,23.16,252900.0,13.072,13.0777,13.0213,13.0439,252900.0
2009-02-06 11:30:00,23.17,23.2,23.09,23.11,315200.0,13.0495,13.0664,13.0044,13.0157,315200.0
2009-02-06 11:40:00,23.11,23.2,23.1,23.16,140400.0,13.0157,13.0664,13.0101,13.0439,140400.0
2009-02-06 11:50:00,23.17,23.24,23.16,23.18,133300.0,13.0495,13.0889,13.0439,13.0551,133300.0
2009-02-06 12:00:00,23.18,23.19,23.12,23.13,97000.0,13.0551,13.0608,13.0213,13.027,97000.0
2009-02-06 12:10:00,23.14,23.17,23.08,23.09,135800.0,13.0326,13.0495,12.9988,13.0044,135800.0
2009-02-06 12:20:00,23.09,23.14,23.06,23.07,95800.0,13.0044,13.0326,12.9875,12.9932,95800.0
2009-02-06 12:30:00,23.07,23.18,23.06,23.16,92200.0,12.9932,13.0551,12.9875,13.0439,92200.0
2009-02-06 12:40:00,23.16,23.16,23.13,23.13,114600.0,13.0439,13.0439,13.027,13.027,114600.0
2009-02-06 12:50:00,23.13,23.14,23.1,23.11,84300.0,13.027,13.0326,13.0101,13.0157,84300.0
2009-02-06 13:00:00,23.1,23.21,23.09,23.17,178600.0,13.0101,13.072,13.0044,13.0495,178600.0
2009-02-06 13:10:00,23.17,23.25,23.14,23.25,187800.0,13.0495,13.0946,13.0326,13.0946,187800.0
2009-02-06 13:20:00,23.25,23.26,23.18,23.25,219200.0,13.0946,13.1002,13.0551,13.0946,219200.0
2009-02-06 13:30:00,23.25,23.27,23.22,23.22,249600.0,13.0946,13.1058,13.0777,13.0777,249600.0
2009-02-06 13:40:00,23.22,23.23,23.16,23.16,217100.0,13.0777,13.0833,13.0439,13.0439,217100.0
2009-02-06 13:50:00,23.16,23.2,23.15,23.18,209700.0,13.0439,13.0664,13.0382,13.0551,209700.0
2009-02-06 14:00:00,23.18,23.19,23.12,23.17,432800.0,13.0551,13.0608,13.0213,13.0495,432800.0
2009-02-06 14:10:00,23.17,23.18,23.06,23.08,251200.0,13.0495,13.0551,12.9875,12.9988,251200.0
2009-02-06 14:20:00,23.08,23.14,23.04,23.1,219600.0,12.9988,13.0326,12.9763,13.0101,219600.0
2009-02-06 14:30:00,23.1,23.18,23.05,23.05,277300.0,13.0101,13.0551,12.9819,12.9819,277300.0
2009-02-06 14:40:00,23.05,23.07,22.99,22.99,192000.0,12.9819,12.9932,12.9481,12.9481,192000.0
2009-02-06 14:50:00,22.99,23.05,22.94,23.04,221900.0,12.9481,12.9819,12.92,12.9763,221900.0
2009-02-06 15:00:00,23.03,23.04,22.93,22.97,301000.0,12.9707,12.9763,12.9143,12.9369,301000.0
2009-02-06 15:10:00,22.98,23.03,22.93,23.0,282200.0,12.9425,12.9707,12.9143,12.9538,282200.0
2009-02-06 15:20:00,23.01,23.02,22.89,22.99,298300.0,12.9594,12.965,12.8918,12.9481,298300.0
2009-02-06 15:30:00,22.99,23.05,22.96,22.97,280100.0,12.9481,12.9819,12.9312,12.9369,280100.0
2009-02-06 15:40:00,22.96,23.1,22.96,23.03,524900.0,12.9312,13.0101,12.9312,12.9707,524900.0
2009-02-06 15:50:00,23.03,23.1,23.0,23.06,732300.0,12.9707,13.0101,12.9538,12.9875,732300.0
2009-02-09 09:30:00,23.09,23.09,22.86,22.99,314700.0,13.0044,13.0044,12.8749,12.9481,314700.0
2009-02-09 09:40:00,23.0,23.22,22.94,23.03,685000.0,12.9538,13.0777,12.92,12.9707,685000.0
2009-02-09 09:50:00,23.03,23.03,22.84,22.84,414000.0,12.9707,12.9707,12.8636,12.8636,414000.0
2009-02-09 10:00:00,22.84,22.87,22.71,22.75,347900.0,12.8636,12.8805,12.7904,12.813,347900.0
2009-02-09 10:10:00,22.75,22.78,22.67,22.68,224600.0,12.813,12.8298,12.7679,12.7735,224600.0
2009-02-09 10:20:00,22.69,22.93,22.68,22.93,368600.0,12.7792,12.9143,12.7735,12.9143,368600.0
2009-02-09 10:30:00,22.93,23.04,22.89,23.03,363500.0,12.9143,12.9763,12.8918,12.9707,363500.0
2009-02-09 10:40:00,23.04,23.14,23.02,23.11,181300.0,12.9763,13.0326,12.965,13.0157,181300.0
2009-02-09 10:50:00,23.11,23.18,23.04,23.16,175100.0,13.0157,13.0551,12.9763,13.0439,175100.0
2009-02-09 11:00:00,23.16,23.16,23.07,23.12,233600.0,13.0439,13.0439,12.9932,13.0213,233600.0
2009-02-09 11:10:00,23.11,23.17,23.05,23.05,238700.0,13.0157,13.0495,12.9819,12.9819,238700.0
2009-02-09 11:20:00,23.05,23.11,23.04,23.05,113400.0,12.9819,13.0157,12.9763,12.9819,113400.0
2009-02-09 11:30:00,23.05,23.08,23.0,23.07,174400.0,12.9819,12.9988,12.9538,12.9932,174400.0
2009-02-09 11:40:00,23.08,23.08,22.62,22.98,258200.0,12.9988,12.9988,12.7397,12.9425,258200.0
2009-02-09 11:50:00,22.98,23.05,22.97,23.01,150200.0,12.9425,12.9819,12.9369,12.9594,150200.0
2009-02-09 12:00:00,23.01,23.03,22.98,23.03,101500.0,12.9594,12.9707,12.9425,12.9707,101500.0
2009-02-09 12:10:00,23.03,23.05,23.0,23.04,121800.0,12.9707,12.9819,12.9538,12.9763,121800.0
2009-02-09 12:20:00,23.04,23.09,23.03,23.08,71600.0,12.9763,13.0044,12.9707,12.9988,71600.0
2009-02-09 12:30:00,23.08,23.09,23.04,23.06,65400.0,12.9988,13.0044,12.9763,12.9875,65400.0
2009-02-09 12:40:00,23.06,23.08,22.99,23.02,156400.0,12.9875,12.9988,12.9481,12.965,156400.0
2009-02-09 12:50:00,23.01,23.05,23.01,23.03,67300.0,12.9594,12.9819,12.9594,12.9707,67300.0
2009-02-09 13:00:00,23.04,23.07,23.03,23.04,66700.0,12.9763,12.9932,12.9707,12.9763,66700.0
2009-02-09 13:10:00,23.03,23.07,23.02,23.03,105600.0,12.9707,12.9932,12.965,12.9707,105600.0
2009-02-09 13:20:00,23.03,23.06,23.02,23.03,52300.0,12.9707,12.9875,12.965,12.9707,52300.0
2009-02-09 13:30:00,23.03,23.03,22.9,22.95,209900.0,12.9707,12.9707,12.8974,12.9256,209900.0
2009-02-09 13:40:00,22.95,22.98,22.92,22.97,75800.0,12.9256,12.9425,12.9087,12.9369,75800.0
2009-02-09 13:50:00,22.97,23.02,22.96,23.01,123900.0,12.9369,12.965,12.9312,12.9594,123900.0
2009-02-09 14:00:00,23.01,23.01,22.99,23.0,88600.0,12.9594,12.9594,12.9481,12.9538,88600.0
2009-02-09 14:10:00,23.0,23.0,22.9,22.96,280400.0,12.9538,12.9538,12.8974,12.9312,280400.0
2009-02-09 14:20:00,22.96,23.0,22.92,22.94,116500.0,12.9312,12.9538,12.9087,12.92,116500.0
2009-02-09 14:30:00,22.94,22.96,22.89,22.93,167400.0,12.92,12.9312,12.8918,12.9143,167400.0
2009-02-09 14:40:00,22.93,22.96,22.9,22.95,138000.0,12.9143,12.9312,12.8974,12.9256,138000.0
2009-02-09 14:50:00,22.94,22.97,22.93,22.94,74500.0,12.92,12.9369,12.9143,12.92,74500.0
2009-02-09 15:00:00,22.95,22.98,22.93,22.97,119800.0,12.9256,12.9425,12.9143,12.9369,119800.0
2009-02-09 15:10:00,22.97,22.99,22.92,22.96,233500.0,12.9369,12.9481,12.9087,12.9312,233500.0
2009-02-09 15:20:00,22.96,23.06,22.96,23.05,206400.0,12.9312,12.9875,12.9312,12.9819,206400.0
2009-02-09 15:30:00,23.05,23.1,23.04,23.04,189400.0,12.9819,13.0101,12.9763,12.9763,189400.0
2009-02-09 15:40:00,23.04,23.08,23.0,23.04,211800.0,12.9763,12.9988,12.9538,12.9763,211800.0
2009-02-09 15:50:00,23.05,23.1,23.03,23.07,681800.0,12.9819,13.0101,12.9707,12.9932,681800.0
2009-02-10 09:30:00,22.95,23.03,22.87,22.96,379700.0,12.9256,12.9707,12.8805,12.9312,379700.0
2009-02-10 09:40:00,22.96,23.0,22.88,22.97,287700.0,12.9312,12.9538,12.8862,12.9369,287700.0
2009-02-10 09:50:00,22.97,23.0,22.85,22.86,534100.0,12.9369,12.9538,12.8693,12.8749,534100.0
2009-02-10 10:00:00,22.85,23.0,22.82,23.0,414300.0,12.8693,12.9538,12.8524,12.9538,414300.0
2009-02-10 10:10:00,23.0,23.0,22.89,22.9,299600.0,12.9538,12.9538,12.8918,12.8974,299600.0
2009-02-10 10:20:00,22.9,22.96,22.85,22.94,388100.0,12.8974,12.9312,12.8693,12.92,388100.0
2009-02-10 10:30:00,22.94,23.0,22.92,22.94,299500.0,12.92,12.9538,12.9087,12.92,299500.0
2009-02-10 10:40:00,22.95,22.97,22.93,22.96,372300.0,12.9256,12.9369,12.9143,12.9312,372300.0
2009-02-10 10:50:00,22.96,23.05,22.96,23.04,153800.0,12.9312,12.9819,12.9312,12.9763,153800.0
2009-02-10 11:00:00,23.04,23.14,22.75,22.83,673000.0,12.9763,13.0326,12.813,12.858,673000.0
2009-02-10 11:10:00,22.83,22.87,22.74,22.77,617300.0,12.858,12.8805,12.8073,12.8242,617300.0
2009-02-10 11:20:00,22.78,22.79,22.61,22.64,334600.0,12.8298,12.8355,12.7341,12.751,334600.0
2009-02-10 11:30:00,22.64,22.66,22.41,22.49,682100.0,12.751,12.7623,12.6215,12.6665,682100.0
2009-02-10 11:40:00,22.49,22.55,22.41,22.55,438500.0,12.6665,12.7003,12.6215,12.7003,438500.0
2009-02-10 11:50:00,22.55,22.55,22.43,22.49,319100.0,12.7003,12.7003,12.6327,12.6665,319100.0
2009-02-10 12:00:00,22.49,22.52,22.41,22.43,297600.0,12.6665,12.6834,12.6215,12.6327,297600.0
2009-02-10 12:10:00,22.44,22.5,22.44,22.49,152600.0,12.6384,12.6722,12.6384,12.6665,152600.0
2009-02-10 12:20:00,22.48,22.52,22.42,22.45,181000.0,12.6609,12.6834,12.6271,12.644,181000.0
2009-02-10 12:30:00,22.46,22.5,22.42,22.49,137400.0,12.6496,12.6722,12.6271,12.6665,137400.0
2009-02-10 12:40:00,22.5,22.53,22.47,22.52,111600.0,12.6722,12.689,12.6553,12.6834,111600.0
2009-02-10 12:50:00,22.51,22.55,22.5,22.51,148500.0,12.6778,12.7003,12.6722,12.6778,148500.0
2009-02-10 13:00:00,22.51,22.52,22.4,22.4,286500.0,12.6778,12.6834,12.6158,12.6158,286500.0
2009-02-10 13:10:00,22.41,22.44,22.38,22.38,239900.0,12.6215,12.6384,12.6046,12.6046,239900.0
2009-02-10 13:20:00,22.38,22.38,22.26,22.32,409000.0,12.6046,12.6046,12.537,12.5708,409000.0
2009-02-10 13:30:00,22.32,22.35,22.29,22.32,236600.0,12.5708,12.5877,12.5539,12.5708,236600.0
2009-02-10 13:40:00,22.32,22.36,22.27,22.3,223600.0,12.5708,12.5933,12.5426,12.5595,223600.0
2009-02-10 13:50:00,22.3,22.33,22.27,22.29,194800.0,12.5595,12.5764,12.5426,12.5539,194800.0
2009-02-10 14:00:00,22.28,22.34,22.26,22.27,245800.0,12.5482,12.582,12.537,12.5426,245800.0
2009-02-10 14:10:00,22.27,22.31,22.26,22.3,174900.0,12.5426,12.5651,12.537,12.5595,174900.0
2009-02-10 14:20:00,22.3,22.31,22.25,22.26,176900.0,12.5595,12.5651,12.5313,12.537,176900.0
2009-02-10 14:30:00,22.26,22.26,22.19,22.23,247400.0,12.537,12.537,12.4976,12.5201,247400.0
2009-02-10 14:40:00,22.23,22.28,22.23,22.25,178800.0,12.5201,12.5482,12.5201,12.5313,178800.0
2009-02-10 14:50:00,22.25,22.32,22.22,22.22,263700.0,12.5313,12.5708,12.5145,12.5145,263700.0
2009-02-10 15:00:00,22.23,22.35,22.23,22.33,237800.0,12.5201,12.5877,12.5201,12.5764,237800.0
2009-02-10 15:10:00,22.32,22.33,22.22,22.25,442000.0,12.5708,12.5764,12.5145,12.5313,442000.0
2009-02-10 15:20:00,22.25,22.26,22.19,22.23,389100.0,12.5313,12.537,12.4976,12.5201,389100.0
2009-02-10 15:30:00,22.23,22.29,22.2,22.29,478800.0,12.5201,12.5539,12.5032,12.5539,478800.0
2009-02-10 15:40:00,22.29,22.36,22.19,22.33,707700.0,12.5539,12.5933,12.4976,12.5764,707700.0
2009-02-10 15:50:00,22.33,22.36,22.25,22.27,1067400.0,12.5764,12.5933,12.5313,12.5426,1067400.0
2009-02-11 09:30:00,22.44,22.63,22.26,22.26,453000.0,12.6384,12.7454,12.537,12.537,453000.0
2009-02-11 09:40:00,22.27,22.34,22.22,22.29,244200.0,12.5426,12.582,12.5145,12.5539,244200.0
2009-02-11 09:50:00,22.28,22.37,22.23,22.25,326900.0,12.5482,12.5989,12.5201,12.5313,326900.0
2009-02-11 10:00:00,22.25,22.41,22.22,22.37,341300.0,12.5313,12.6215,12.5145,12.5989,341300.0
2009-02-11 10:10:00,22.37,22.43,22.34,22.35,355300.0,12.5989,12.6327,12.582,12.5877,355300.0
2009-02-11 10:20:00,22.35,22.44,22.33,22.42,272200.0,12.5877,12.6384,12.5764,12.6271,272200.0
2009-02-11 10:30:00,22.42,22.45,22.36,22.39,384800.0,12.6271,12.644,12.5933,12.6102,384800.0
2009-02-11 10:40:00,22.4,22.46,22.37,22.44,277900.0,12.6158,12.6496,12.5989,12.6384,277900.0
2009-02-11 10:50:00,22.44,22.57,22.44,22.54,204300.0,12.6384,12.7116,12.6384,12.6947,204300.0
2009-02-11 11:00:00,22.53,22.55,22.46,22.52,201700.0,12.689,12.7003,12.6496,12.6834,201700.0
2009-02-11 11:10:00,22.52,22.62,22.5,22.61,240300.0,12.6834,12.7397,12.6722,12.7341,240300.0
2009-02-11 11:20:00,22.61,22.68,22.57,22.66,238200.0,12.7341,12.7735,12.7116,12.7623,238200.0
2009-02-11 11:30:00,22.66,22.71,22.59,22.65,219700.0,12.7623,12.7904,12.7228,12.7566,219700.0
2009-02-11 11:40:00,22.64,22.64,22.57,22.58,101400.0,12.751,12.751,12.7116,12.7172,101400.0
2009-02-11 11:50:00,22.59,22.7,22.58,22.68,199600.0,12.7228,12.7848,12.7172,12.7735,199600.0
2009-02-11 12:00:00,22.68,22.69,22.66,22.69,68600.0,12.7735,12.7792,12.7623,12.7792,68600.0
2009-02-11 12:10:00,22.69,22.7,22.57,22.57,181100.0,12.7792,12.7848,12.7116,12.7116,181100.0
2009-02-11 12:20:00,22.56,22.57,22.53,22.57,126200.0,12.7059,12.7116,12.689,12.7116,126200.0
2009-02-11 12:30:00,22.57,22.57,22.52,22.54,177300.0,12.7116,12.7116,12.6834,12.6947,177300.0
2009-02-11 12:40:00,22.55,22.59,22.53,22.54,148500.0,12.7003,12.7228,12.689,12.6947,148500.0
2009-02-11 12:50:00,22.54,22.55,22.44,22.49,124800.0,12.6947,12.7003,12.6384,12.6665,124800.0
2009-02-11 13:00:00,22.48,22.53,22.41,22.42,132900.0,12.6609,12.689,12.6215,12.6271,132900.0
2009-02-11 13:10:00,22.42,22.47,22.41,22.44,194400.0,12.6271,12.6553,12.6215,12.6384,194400.0
2009-02-11 13:20:00,22.44,22.47,22.42,22.45,180400.0,12.6384,12.6553,12.6271,12.644,180400.0
2009-02-11 13:30:00,22.44,22.45,22.38,22.4,206000.0,12.6384,12.644,12.6046,12.6158,206000.0
2009-02-11 13:40:00,22.39,22.43,22.38,22.39,238200.0,12.6102,12.6327,12.6046,12.6102,238200.0
2009-02-11 13:50:00,22.39,22.4,22.35,22.37,378000.0,12.6102,12.6158,12.5877,12.5989,378000.0
2009-02-11 14:00:00,22.36,22.42,22.36,22.41,201800.0,12.5933,12.6271,12.5933,12.6215,201800.0
2009-02-11 14:10:00,22.42,22.42,22.29,22.32,279400.0,12.6271,12.6271,12.5539,12.5708,279400.0
2009-02-11 14:20:00,22.32,22.39,22.3,22.34,281600.0,12.5708,12.6102,12.5595,12.582,281600.0
2009-02-11 14:30:00,22.33,22.4,22.32,22.38,186300.0,12.5764,12.6158,12.5708,12.6046,186300.0
2009-02-11 14:40:00,22.37,22.4,22.32,22.33,217500.0,12.5989,12.6158,12.5708,12.5764,217500.0
2009-02-11 14:50:00,22.33,22.52,22.32,22.49,522100.0,12.5764,12.6834,12.5708,12.6665,522100.0
2009-02-11 15:00:00,22.48,22.54,22.43,22.5,410300.0,12.6609,12.6947,12.6327,12.6722,410300.0
2009-02-11 15:10:00,22.5,22.61,22.5,22.58,434000.0,12.6722,12.7341,12.6722,12.7172,434000.0
2009-02-11 15:20:00,22.57,22.68,22.55,22.66,762700.0,12.7116,12.7735,12.7003,12.7623,762700.0
2009-02-11 15:30:00,22.66,22.67,22.56,22.63,847600.0,12.7623,12.7679,12.7059,12.7454,847600.0
2009-02-11 15:40:00,22.62,22.66,22.55,22.57,454500.0,12.7397,12.7623,12.7003,12.7116,454500.0
2009-02-11 15:50:00,22.57,22.62,22.53,22.62,989800.0,12.7116,12.7397,12.689,12.7397,989800.0
2009-02-12 09:30:00,22.6,22.6,22.0,22.07,743900.0,12.7285,12.7285,12.3905,12.43,743900.0
2009-02-12 09:40:00,22.06,22.19,22.06,22.07,384800.0,12.4243,12.4976,12.4243,12.43,384800.0
2009-02-12 09:50:00,22.07,22.1,21.95,21.96,361200.0,12.43,12.4469,12.3624,12.368,361200.0
2009-02-12 10:00:00,21.96,21.97,21.87,21.96,482300.0,12.368,12.3737,12.3173,12.368,482300.0
2009-02-12 10:10:00,21.96,21.96,21.81,21.83,400100.0,12.368,12.368,12.2835,12.2948,400100.0
2009-02-12 10:20:00,21.84,21.87,21.78,21.83,279200.0,12.3004,12.3173,12.2666,12.2948,279200.0
2009-02-12 10:30:00,21.83,21.94,21.8,21.93,317800.0,12.2948,12.3568,12.2779,12.3511,317800.0
2009-02-12 10:40:00,21.93,22.09,21.91,22.09,345600.0,12.3511,12.4412,12.3399,12.4412,345600.0
2009-02-12 10:50:00,22.1,22.13,22.04,22.07,240700.0,12.4469,12.4638,12.4131,12.43,240700.0
2009-02-12 11:00:00,22.06,22.07,21.99,22.07,432100.0,12.4243,12.43,12.3849,12.43,432100.0
2009-02-12 11:10:00,22.07,22.07,21.97,21.98,305300.0,12.43,12.43,12.3737,12.3793,305300.0
2009-02-12 11:20:00,21.97,22.08,21.94,22.05,207900.0,12.3737,12.4356,12.3568,12.4187,207900.0
2009-02-12 11:30:00,22.04,22.12,22.04,22.06,194300.0,12.4131,12.4581,12.4131,12.4243,194300.0
2009-02-12 11:40:00,22.06,22.21,22.06,22.2,265200.0,12.4243,12.5088,12.4243,12.5032,265200.0
2009-02-12 11:50:00,22.2,22.2,22.09,22.1,167800.0,12.5032,12.5032,12.4412,12.4469,167800.0
2009-02-12 12:00:00,22.09,22.22,22.09,22.17,140500.0,12.4412,12.5145,12.4412,12.4863,140500.0
2009-02-12 12:10:00,22.18,22.23,22.14,22.22,142700.0,12.4919,12.5201,12.4694,12.5145,142700.0
2009-02-12 12:20:00,22.23,22.29,22.19,22.22,218400.0,12.5201,12.5539,12.4976,12.5145,218400.0
2009-02-12 12:30:00,22.22,22.25,22.19,22.22,361900.0,12.5145,12.5313,12.4976,12.5145,361900.0
2009-02-12 12:40:00,22.22,22.23,22.14,22.19,202700.0,12.5145,12.5201,12.4694,12.4976,202700.0
2009-02-12 12:50:00,22.19,22.25,22.18,22.24,109400.0,12.4976,12.5313,12.4919,12.5257,109400.0
2009-02-12 13:00:00,22.23,22.24,22.14,22.16,198900.0,12.5201,12.5257,12.4694,12.4807,198900.0
2009-02-12 13:10:00,22.16,22.21,22.09,22.11,239400.0,12.4807,12.5088,12.4412,12.4525,239400.0
2009-02-12 13:20:00,22.11,22.18,22.09,22.12,162800.0,12.4525,12.4919,12.4412,12.4581,162800.0
2009-02-12 13:30:00,22.12,22.15,22.02,22.03,202800.0,12.4581,12.475,12.4018,12.4074,202800.0
2009-02-12 13:40:00,22.03,22.06,22.0,22.03,161500.0,12.4074,12.4243,12.3905,12.4074,161500.0
2009-02-12 13:50:00,22.04,22.13,22.03,22.11,159000.0,12.4131,12.4638,12.4074,12.4525,159000.0
2009-02-12 14:00:00,22.11,22.11,22.0,22.07,182600.0,12.4525,12.4525,12.3905,12.43,182600.0
2009-02-12 14:10:00,22.07,22.15,22.04,22.06,139300.0,12.43,12.475,12.4131,12.4243,139300.0
2009-02-12 14:20:00,22.05,22.1,22.0,22.02,146400.0,12.4187,12.4469,12.3905,12.4018,146400.0
2009-02-12 14:30:00,22.02,22.06,21.96,21.97,194900.0,12.4018,12.4243,12.368,12.3737,194900.0
2009-02-12 14:40:00,21.97,21.99,21.9,21.95,206200.0,12.3737,12.3849,12.3342,12.3624,206200.0
2009-02-12 14:50:00,21.95,21.97,21.89,21.9,217600.0,12.3624,12.3737,12.3286,12.3342,217600.0
2009-02-12 15:00:00,21.91,21.95,21.86,21.95,235200.0,12.3399,12.3624,12.3117,12.3624,235200.0
2009-02-12 15:10:00,21.95,22.07,21.95,22.05,348200.0,12.3624,12.43,12.3624,12.4187,348200.0
2009-02-12 15:20:00,22.05,22.28,22.01,22.28,624200.0,12.4187,12.5482,12.3962,12.5482,624200.0
2009-02-12 15:30:00,22.28,22.32,22.2,22.24,617200.0,12.5482,12.5708,12.5032,12.5257,617200.0
2009-02-12 15:40:00,22.24,22.5,22.24,22.39,896000.0,12.5257,12.6722,12.5257,12.6102,896000.0
2009-02-12 15:50:00,22.38,22.52,22.35,22.48,1222700.0,12.6046,12.6834,12.5877,12.6609,1222700.0
2009-02-13 09:30:00,22.06,22.7,21.89,22.24,437400.0,12.4243,12.7848,12.3286,12.5257,437400.0
2009-02-13 09:40:00,22.23,22.24,21.99,22.03,620800.0,12.5201,12.5257,12.3849,12.4074,620800.0
2009-02-13 09:50:00,22.03,22.1,21.98,22.05,509800.0,12.4074,12.4469,12.3793,12.4187,509800.0
2009-02-13 10:00:00,22.05,22.1,22.0,22.04,464800.0,12.4187,12.4469,12.3905,12.4131,464800.0
2009-02-13 10:10:00,22.04,22.06,21.86,21.87,492900.0,12.4131,12.4243,12.3117,12.3173,492900.0
2009-02-13 10:20:00,21.88,22.04,21.87,22.01,575200.0,12.323,12.4131,12.3173,12.3962,575200.0
2009-02-13 10:30:00,22.01,22.02,21.9,21.92,414900.0,12.3962,12.4018,12.3342,12.3455,414900.0
2009-02-13 10:40:00,21.92,21.92,21.86,21.9,391400.0,12.3455,12.3455,12.3117,12.3342,391400.0
2009-02-13 10:50:00,21.89,21.94,21.81,21.9,559700.0,12.3286,12.3568,12.2835,12.3342,559700.0
2009-02-13 11:00:00,21.9,21.93,21.8,21.8,430800.0,12.3342,12.3511,12.2779,12.2779,430800.0
2009-02-13 11:10:00,21.8,21.83,21.72,21.83,483000.0,12.2779,12.2948,12.2328,12.2948,483000.0
2009-02-13 11:20:00,21.83,21.83,21.72,21.73,281200.0,12.2948,12.2948,12.2328,12.2385,281200.0
2009-02-13 11:30:00,21.72,21.82,21.72,21.81,217500.0,12.2328,12.2892,12.2328,12.2835,217500.0
2009-02-13 11:40:00,21.81,21.82,21.72,21.72,243300.0,12.2835,12.2892,12.2328,12.2328,243300.0
2009-02-13 11:50:00,21.72,21.73,21.65,21.66,351300.0,12.2328,12.2385,12.1934,12.1991,351300.0
2009-02-13 12:00:00,21.65,21.71,21.62,21.62,162500.0,12.1934,12.2272,12.1765,12.1765,162500.0
2009-02-13 12:10:00,21.63,21.66,21.57,21.6,259500.0,12.1822,12.1991,12.1484,12.1653,259500.0
2009-02-13 12:20:00,21.61,21.71,21.59,21.69,191600.0,12.1709,12.2272,12.1596,12.216,191600.0
2009-02-13 12:30:00,21.7,21.71,21.66,21.67,124600.0,12.2216,12.2272,12.1991,12.2047,124600.0
2009-02-13 12:40:00,21.66,21.67,21.62,21.67,177200.0,12.1991,12.2047,12.1765,12.2047,177200.0
2009-02-13 12:50:00,21.66,21.67,21.61,21.65,185500.0,12.1991,12.2047,12.1709,12.1934,185500.0
2009-02-13 13:00:00,21.64,21.73,21.62,21.73,288500.0,12.1878,12.2385,12.1765,12.2385,288500.0
2009-02-13 13:10:00,21.72,21.81,21.7,21.79,196200.0,12.2328,12.2835,12.2216,12.2723,196200.0
2009-02-13 13:20:00,21.8,21.8,21.75,21.76,116300.0,12.2779,12.2779,12.2497,12.2554,116300.0
2009-02-13 13:30:00,21.75,21.78,21.75,21.77,73700.0,12.2497,12.2666,12.2497,12.261,73700.0
2009-02-13 13:40:00,21.76,21.9,21.76,21.9,220400.0,12.2554,12.3342,12.2554,12.3342,220400.0
2009-02-13 13:50:00,21.89,21.93,21.87,21.9,280600.0,12.3286,12.3511,12.3173,12.3342,280600.0
2009-02-13 14:00:00,21.9,21.97,21.82,21.84,308000.0,12.3342,12.3737,12.2892,12.3004,308000.0
2009-02-13 14:10:00,21.84,21.92,21.84,21.9,204300.0,12.3004,12.3455,12.3004,12.3342,204300.0
2009-02-13 14:20:00,21.9,21.92,21.84,21.89,708700.0,12.3342,12.3455,12.3004,12.3286,708700.0
2009-02-13 14:30:00,21.88,21.89,21.82,21.84,174000.0,12.323,12.3286,12.2892,12.3004,174000.0
2009-02-13 14:40:00,21.84,21.87,21.82,21.86,109700.0,12.3004,12.3173,12.2892,12.3117,109700.0
2009-02-13 14:50:00,21.86,21.87,21.78,21.81,251800.0,12.3117,12.3173,12.2666,12.2835,251800.0
2009-02-13 15:00:00,21.81,21.83,21.71,21.75,386300.0,12.2835,12.2948,12.2272,12.2497,386300.0
2009-02-13 15:10:00,21.75,21.77,21.7,21.74,348000.0,12.2497,12.261,12.2216,12.2441,348000.0
2009-02-13 15:20:00,21.73,21.75,21.68,21.73,405900.0,12.2385,12.2497,12.2103,12.2385,405900.0
2009-02-13 15:30:00,21.73,21.81,21.72,21.79,496400.0,12.2385,12.2835,12.2328,12.2723,496400.0
2009-02-13 15:40:00,21.78,21.89,21.77,21.86,605300.0,12.2666,12.3286,12.261,12.3117,605300.0
2009-02-13 15:50:00,21.85,21.9,21.73,21.75,1138700.0,12.3061,12.3342,12.2385,12.2497,1138700.0
2009-02-17 09:30:00,21.46,21.47,21.14,21.21,809000.0,12.0864,12.092,11.9062,11.9456,809000.0
2009-02-17 09:40:00,21.21,21.29,21.16,21.28,639600.0,11.9456,11.9907,11.9175,11.985,639600.0
2009-02-17 09:50:00,21.27,21.36,21.18,21.3,675700.0,11.9794,12.0301,11.9287,11.9963,675700.0
2009-02-17 10:00:00,21.3,21.4,21.27,21.39,372200.0,11.9963,12.0526,11.9794,12.047,372200.0
2009-02-17 10:10:00,21.39,21.46,21.34,21.35,332500.0,12.047,12.0864,12.0188,12.0245,332500.0
2009-02-17 10:20:00,21.34,21.36,21.27,21.28,406500.0,12.0188,12.0301,11.9794,11.985,406500.0
2009-02-17 10:30:00,21.28,21.33,21.26,21.31,354300.0,11.985,12.0132,11.9738,12.0019,354300.0
2009-02-17 10:40:00,21.31,21.42,21.31,21.4,380800.0,12.0019,12.0639,12.0019,12.0526,380800.0
2009-02-17 10:50:00,21.4,21.48,21.39,21.48,341900.0,12.0526,12.0977,12.047,12.0977,341900.0
2009-02-17 11:00:00,21.48,21.48,21.36,21.42,223000.0,12.0977,12.0977,12.0301,12.0639,223000.0
2009-02-17 11:10:00,21.42,21.47,21.41,21.47,150800.0,12.0639,12.092,12.0583,12.092,150800.0
2009-02-17 11:20:00,21.47,21.53,21.42,21.42,261100.0,12.092,12.1258,12.0639,12.0639,261100.0
2009-02-17 11:30:00,21.43,21.43,21.38,21.41,287900.0,12.0695,12.0695,12.0414,12.0583,287900.0
2009-02-17 11:40:00,21.42,21.43,21.34,21.34,329000.0,12.0639,12.0695,12.0188,12.0188,329000.0
2009-02-17 11:50:00,21.34,21.35,21.23,21.32,379600.0,12.0188,12.0245,11.9569,12.0076,379600.0
2009-02-17 12:00:00,21.31,21.36,21.25,21.26,242200.0,12.0019,12.0301,11.9681,11.9738,242200.0
2009-02-17 12:10:00,21.25,21.29,21.23,21.25,226300.0,11.9681,11.9907,11.9569,11.9681,226300.0
2009-02-17 12:20:00,21.25,21.29,21.17,21.29,238600.0,11.9681,11.9907,11.9231,11.9907,238600.0
2009-02-17 12:30:00,21.3,21.45,21.29,21.44,266000.0,11.9963,12.0808,11.9907,12.0752,266000.0
2009-02-17 12:40:00,21.45,21.49,21.4,21.45,299100.0,12.0808,12.1033,12.0526,12.0808,299100.0
2009-02-17 12:50:00,21.45,21.49,21.41,21.49,130000.0,12.0808,12.1033,12.0583,12.1033,130000.0
2009-02-17 13:00:00,21.49,21.49,21.37,21.39,166400.0,12.1033,12.1033,12.0357,12.047,166400.0
2009-02-17 13:10:00,21.39,21.43,21.35,21.4,170500.0,12.047,12.0695,12.0245,12.0526,170500.0
2009-02-17 13:20:00,21.4,21.43,21.34,21.38,170500.0,12.0526,12.0695,12.0188,12.0414,170500.0
2009-02-17 13:30:00,21.38,21.43,21.33,21.38,166200.0,12.0414,12.0695,12.0132,12.0414,166200.0
2009-02-17 13:40:00,21.37,21.52,21.36,21.47,233500.0,12.0357,12.1202,12.0301,12.092,233500.0
2009-02-17 13:50:00,21.47,21.48,21.38,21.41,205000.0,12.092,12.0977,12.0414,12.0583,205000.0
2009-02-17 14:00:00,21.41,21.44,21.36,21.41,358600.0,12.0583,12.0752,12.0301,12.0583,358600.0
2009-02-17 14:10:00,21.41,21.49,21.4,21.41,209300.0,12.0583,12.1033,12.0526,12.0583,209300.0
2009-02-17 14:20:00,21.42,21.44,21.33,21.34,224200.0,12.0639,12.0752,12.0132,12.0188,224200.0
2009-02-17 14:30:00,21.34,21.44,21.33,21.42,395000.0,12.0188,12.0752,12.0132,12.0639,395000.0
2009-02-17 14:40:00,21.43,21.43,21.26,21.28,359700.0,12.0695,12.0695,11.9738,11.985,359700.0
2009-02-17 14:50:00,21.28,21.37,21.28,21.33,401200.0,11.985,12.0357,11.985,12.0132,401200.0
2009-02-17 15:00:00,21.33,21.43,21.29,21.41,362000.0,12.0132,12.0695,11.9907,12.0583,362000.0
2009-02-17 15:10:00,21.41,21.44,21.27,21.27,546800.0,12.0583,12.0752,11.9794,11.9794,546800.0
2009-02-17 15:20:00,21.28,21.36,21.25,21.31,369300.0,11.985,12.0301,11.9681,12.0019,369300.0
2009-02-17 15:30:00,21.31,21.54,21.3,21.53,1088200.0,12.0019,12.1315,11.9963,12.1258,1088200.0
2009-02-17 15:40:00,21.52,21.52,21.34,21.35,1071200.0,12.1202,12.1202,12.0188,12.0245,1071200.0
2009-02-17 15:50:00,21.35,21.39,21.24,21.26,1284200.0,12.0245,12.047,11.9625,11.9738,1284200.0
2009-02-18 09:30:00,21.34,21.4,21.14,21.16,516400.0,12.0188,12.0526,11.9062,11.9175,516400.0
2009-02-18 09:40:00,21.16,21.29,21.13,21.2,569700.0,11.9175,11.9907,11.9006,11.94,569700.0
2009-02-18 09:50:00,21.21,21.22,20.99,21.0,771300.0,11.9456,11.9512,11.8217,11.8273,771300.0
2009-02-18 10:00:00,21.0,21.01,20.83,20.84,667400.0,11.8273,11.833,11.7316,11.7372,667400.0
2009-02-18 10:10:00,20.83,20.84,20.74,20.76,702900.0,11.7316,11.7372,11.6809,11.6922,702900.0
2009-02-18 10:20:00,20.76,20.84,20.69,20.71,525300.0,11.6922,11.7372,11.6527,11.664,525300.0
2009-02-18 10:30:00,20.71,20.81,20.69,20.76,301600.0,11.664,11.7203,11.6527,11.6922,301600.0
2009-02-18 10:40:00,20.75,20.82,20.7,20.79,488700.0,11.6865,11.726,11.6584,11.7091,488700.0
2009-02-18 10:50:00,20.79,20.87,20.76,20.78,519600.0,11.7091,11.7541,11.6922,11.7034,519600.0
2009-02-18 11:00:00,20.79,20.84,20.75,20.84,251500.0,11.7091,11.7372,11.6865,11.7372,251500.0
2009-02-18 11:10:00,20.83,20.88,20.81,20.82,262800.0,11.7316,11.7598,11.7203,11.726,262800.0
2009-02-18 11:20:00,20.82,20.92,20.79,20.91,376800.0,11.726,11.7823,11.7091,11.7767,376800.0
2009-02-18 11:30:00,20.91,20.92,20.87,20.88,177700.0,11.7767,11.7823,11.7541,11.7598,177700.0
2009-02-18 11:40:00,20.87,20.92,20.82,20.82,245900.0,11.7541,11.7823,11.726,11.726,245900.0
2009-02-18 11:50:00,20.82,20.88,20.81,20.85,220100.0,11.726,11.7598,11.7203,11.7429,220100.0
2009-02-18 12:00:00,20.84,20.93,20.84,20.91,181500.0,11.7372,11.7879,11.7372,11.7767,181500.0
2009-02-18 12:10:00,20.91,20.94,20.83,20.84,239700.0,11.7767,11.7935,11.7316,11.7372,239700.0
2009-02-18 12:20:00,20.83,20.87,20.81,20.83,211800.0,11.7316,11.7541,11.7203,11.7316,211800.0
2009-02-18 12:30:00,20.84,20.86,20.76,20.77,175000.0,11.7372,11.7485,11.6922,11.6978,175000.0
2009-02-18 12:40:00,20.76,20.88,20.76,20.84,265400.0,11.6922,11.7598,11.6922,11.7372,265400.0
2009-02-18 12:50:00,20.84,20.95,20.84,20.94,212700.0,11.7372,11.7992,11.7372,11.7935,212700.0
2009-02-18 13:00:00,20.94,21.0,20.91,20.95,194000.0,11.7935,11.8273,11.7767,11.7992,194000.0
2009-02-18 13:10:00,20.94,20.99,20.9,20.91,144000.0,11.7935,11.8217,11.771,11.7767,144000.0
2009-02-18 13:20:00,20.91,20.96,20.89,20.94,230900.0,11.7767,11.8048,11.7654,11.7935,230900.0
2009-02-18 13:30:00,20.94,20.97,20.87,20.88,182900.0,11.7935,11.8104,11.7541,11.7598,182900.0
2009-02-18 13:40:00,20.87,20.92,20.85,20.91,173600.0,11.7541,11.7823,11.7429,11.7767,173600.0
2009-02-18 13:50:00,20.91,20.93,20.86,20.88,210000.0,11.7767,11.7879,11.7485,11.7598,210000.0
2009-02-18 14:00:00,20.89,20.97,20.85,20.97,348500.0,11.7654,11.8104,11.7429,11.8104,348500.0
2009-02-18 14:10:00,20.96,20.97,20.8,20.91,369900.0,11.8048,11.8104,11.7147,11.7767,369900.0
2009-02-18 14:20:00,20.9,20.99,20.9,20.98,188800.0,11.771,11.8217,11.771,11.8161,188800.0
2009-02-18 14:30:00,20.98,20.98,20.87,20.87,308000.0,11.8161,11.8161,11.7541,11.7541,308000.0
2009-02-18 14:40:00,20.87,20.92,20.84,20.86,191600.0,11.7541,11.7823,11.7372,11.7485,191600.0
2009-02-18 14:50:00,20.86,20.97,20.82,20.96,339400.0,11.7485,11.8104,11.726,11.8048,339400.0
2009-02-18 15:00:00,20.95,20.99,20.91,20.93,410900.0,11.7992,11.8217,11.7767,11.7879,410900.0
2009-02-18 15:10:00,20.92,21.03,20.92,20.99,388800.0,11.7823,11.8442,11.7823,11.8217,388800.0
2009-02-18 15:20:00,20.98,21.01,20.9,20.92,372200.0,11.8161,11.833,11.771,11.7823,372200.0
2009-02-18 15:30:00,20.92,20.97,20.9,20.96,389900.0,11.7823,11.8104,11.771,11.8048,389900.0
2009-02-18 15:40:00,20.96,21.02,20.92,20.93,544500.0,11.8048,11.8386,11.7823,11.7879,544500.0
2009-02-18 15:50:00,20.93,20.99,20.91,20.92,966600.0,11.7879,11.8217,11.7767,11.7823,966600.0
2009-02-19 09:30:00,20.91,21.13,20.85,20.96,476600.0,11.7767,11.9006,11.7429,11.8048,476600.0
2009-02-19 09:40:00,20.95,21.07,20.89,20.92,664700.0,11.7992,11.8668,11.7654,11.7823,664700.0
2009-02-19 09:50:00,20.92,20.96,20.7,20.75,807200.0,11.7823,11.8048,11.6584,11.6865,807200.0
2009-02-19 10:00:00,20.74,20.75,20.6,20.73,540500.0,11.6809,11.6865,11.6021,11.6753,540500.0
2009-02-19 10:10:00,20.74,20.79,20.69,20.7,388100.0,11.6809,11.7091,11.6527,11.6584,388100.0
2009-02-19 10:20:00,20.69,20.82,20.69,20.82,331100.0,11.6527,11.726,11.6527,11.726,331100.0
2009-02-19 10:30:00,20.82,20.88,20.82,20.85,310200.0,11.726,11.7598,11.726,11.7429,310200.0
2009-02-19 10:40:00,20.85,20.91,20.85,20.89,212400.0,11.7429,11.7767,11.7429,11.7654,212400.0
2009-02-19 10:50:00,20.88,20.91,20.83,20.86,254400.0,11.7598,11.7767,11.7316,11.7485,254400.0
2009-02-19 11:00:00,20.86,20.92,20.77,20.77,528000.0,11.7485,11.7823,11.6978,11.6978,528000.0
2009-02-19 11:10:00,20.78,20.86,20.78,20.83,84900.0,11.7034,11.7485,11.7034,11.7316,84900.0
2009-02-19 11:20:00,20.83,20.86,20.82,20.84,209600.0,11.7316,11.7485,11.726,11.7372,209600.0
2009-02-19 11:30:00,20.84,20.85,20.78,20.8,293800.0,11.7372,11.7429,11.7034,11.7147,293800.0
2009-02-19 11:40:00,20.81,20.83,20.74,20.75,345100.0,11.7203,11.7316,11.6809,11.6865,345100.0
2009-02-19 11:50:00,20.74,20.79,20.6,20.64,402600.0,11.6809,11.7091,11.6021,11.6246,402600.0
2009-02-19 12:00:00,20.65,20.65,20.51,20.59,557700.0,11.6302,11.6302,11.5514,11.5964,557700.0
2009-02-19 12:10:00,20.59,20.6,20.45,20.48,454900.0,11.5964,11.6021,11.5176,11.5345,454900.0
2009-02-19 12:20:00,20.49,20.52,20.47,20.49,230000.0,11.5401,11.557,11.5288,11.5401,230000.0
2009-02-19 12:30:00,20.49,20.51,20.47,20.51,136900.0,11.5401,11.5514,11.5288,11.5514,136900.0
2009-02-19 12:40:00,20.51,20.53,20.47,20.5,310000.0,11.5514,11.5626,11.5288,11.5457,310000.0
2009-02-19 12:50:00,20.51,20.55,20.48,20.48,618100.0,11.5514,11.5739,11.5345,11.5345,618100.0
2009-02-19 13:00:00,20.49,20.55,20.45,20.54,257700.0,11.5401,11.5739,11.5176,11.5683,257700.0
2009-02-19 13:10:00,20.55,20.61,20.52,20.57,241700.0,11.5739,11.6077,11.557,11.5852,241700.0
2009-02-19 13:20:00,20.57,20.64,20.56,20.62,138800.0,11.5852,11.6246,11.5795,11.6133,138800.0
2009-02-19 13:30:00,20.62,20.63,20.59,20.59,78800.0,11.6133,11.619,11.5964,11.5964,78800.0
2009-02-19 13:40:00,20.59,20.6,20.51,20.57,345000.0,11.5964,11.6021,11.5514,11.5852,345000.0
2009-02-19 13:50:00,20.56,20.58,20.52,20.54,199500.0,11.5795,11.5908,11.557,11.5683,199500.0
2009-02-19 14:00:00,20.54,20.58,20.53,20.58,175700.0,11.5683,11.5908,11.5626,11.5908,175700.0
2009-02-19 14:10:00,20.58,20.62,20.53,20.53,210800.0,11.5908,11.6133,11.5626,11.5626,210800.0
2009-02-19 14:20:00,20.53,20.58,20.53,20.58,149900.0,11.5626,11.5908,11.5626,11.5908,149900.0
2009-02-19 14:30:00,20.57,20.6,20.53,20.59,133900.0,11.5852,11.6021,11.5626,11.5964,133900.0
2009-02-19 14:40:00,20.59,20.59,20.51,20.51,182400.0,11.5964,11.5964,11.5514,11.5514,182400.0
2009-02-19 14:50:00,20.52,20.62,20.51,20.56,234900.0,11.557,11.6133,11.5514,11.5795,234900.0
2009-02-19 15:00:00,20.55,20.6,20.52,20.52,172200.0,11.5739,11.6021,11.557,11.557,172200.0
2009-02-19 15:10:00,20.52,20.52,20.44,20.47,241100.0,11.557,11.557,11.5119,11.5288,241100.0
2009-02-19 15:20:00,20.47,20.6,20.46,20.54,333900.0,11.5288,11.6021,11.5232,11.5683,333900.0
2009-02-19 15:30:00,20.55,20.55,20.45,20.49,306700.0,11.5739,11.5739,11.5176,11.5401,306700.0
2009-02-19 15:40:00,20.48,20.66,20.46,20.63,486800.0,11.5345,11.6359,11.5232,11.619,486800.0
2009-02-19 15:50:00,20.62,20.63,20.5,20.51,846700.0,11.6133,11.619,11.5457,11.5514,846700.0
2009-02-20 09:30:00,20.29,20.57,20.2,20.31,1729100.0,11.4275,11.5852,11.3768,11.4387,1729100.0
2009-02-20 09:40:00,20.31,20.52,20.31,20.5,423100.0,11.4387,11.557,11.4387,11.5457,423100.0
2009-02-20 09:50:00,20.49,20.59,20.48,20.59,636400.0,11.5401,11.5964,11.5345,11.5964,636400.0
2009-02-20 10:00:00,20.58,20.59,20.46,20.52,518200.0,11.5908,11.5964,11.5232,11.557,518200.0
2009-02-20 10:10:00,20.52,20.56,20.46,20.5,422200.0,11.557,11.5795,11.5232,11.5457,422200.0
2009-02-20 10:20:00,20.5,20.6,20.5,20.57,449900.0,11.5457,11.6021,11.5457,11.5852,449900.0
2009-02-20 10:30:00,20.57,20.58,20.53,20.56,975300.0,11.5852,11.5908,11.5626,11.5795,975300.0
2009-02-20 10:40:00,20.57,20.61,20.55,20.57,258100.0,11.5852,11.6077,11.5739,11.5852,258100.0
2009-02-20 10:50:00,20.57,20.57,20.46,20.48,417000.0,11.5852,11.5852,11.5232,11.5345,417000.0
2009-02-20 11:00:00,20.48,20.51,20.44,20.45,314900.0,11.5345,11.5514,11.5119,11.5176,314900.0
2009-02-20 11:10:00,20.44,20.46,20.31,20.33,234500.0,11.5119,11.5232,11.4387,11.45,234500.0
2009-02-20 11:20:00,20.33,20.39,20.3,20.33,208900.0,11.45,11.4838,11.4331,11.45,208900.0
2009-02-20 11:30:00,20.33,20.33,20.24,20.26,327000.0,11.45,11.45,11.3993,11.4106,327000.0
2009-02-20 11:40:00,20.26,20.3,20.24,20.3,157300.0,11.4106,11.4331,11.3993,11.4331,157300.0
2009-02-20 11:50:00,20.29,20.37,20.27,20.34,236100.0,11.4275,11.4725,11.4162,11.4556,236100.0
2009-02-20 12:00:00,20.34,20.45,20.33,20.44,117900.0,11.4556,11.5176,11.45,11.5119,117900.0
2009-02-20 12:10:00,20.45,20.47,20.4,20.43,166600.0,11.5176,11.5288,11.4894,11.5063,166600.0
2009-02-20 12:20:00,20.42,20.44,20.39,20.41,72400.0,11.5007,11.5119,11.4838,11.495,72400.0
2009-02-20 12:30:00,20.4,20.42,20.36,20.39,101200.0,11.4894,11.5007,11.4669,11.4838,101200.0
2009-02-20 12:40:00,20.4,20.41,20.26,20.27,169100.0,11.4894,11.495,11.4106,11.4162,169100.0
2009-02-20 12:50:00,20.27,20.29,20.21,20.23,227000.0,11.4162,11.4275,11.3824,11.3937,227000.0
2009-02-20 13:00:00,20.23,20.26,20.19,20.2,122000.0,11.3937,11.4106,11.3711,11.3768,122000.0
2009-02-20 13:10:00,20.21,20.21,20.11,20.15,211000.0,11.3824,11.3824,11.3261,11.3486,211000.0
2009-02-20 13:20:00,20.15,20.24,20.14,20.19,212800.0,11.3486,11.3993,11.343,11.3711,212800.0
2009-02-20 13:30:00,20.18,20.26,20.18,20.25,189900.0,11.3655,11.4106,11.3655,11.4049,189900.0
2009-02-20 13:40:00,20.24,20.31,20.24,20.29,187600.0,11.3993,11.4387,11.3993,11.4275,187600.0
2009-02-20 13:50:00,20.3,20.37,20.29,20.32,240100.0,11.4331,11.4725,11.4275,11.4444,240100.0
2009-02-20 14:00:00,20.32,20.32,20.25,20.27,176000.0,11.4444,11.4444,11.4049,11.4162,176000.0
2009-02-20 14:10:00,20.26,20.41,20.24,20.33,293500.0,11.4106,11.495,11.3993,11.45,293500.0
2009-02-20 14:20:00,20.33,20.52,20.3,20.33,326900.0,11.45,11.557,11.4331,11.45,326900.0
2009-02-20 14:30:00,20.33,20.54,20.33,20.51,470700.0,11.45,11.5683,11.45,11.5514,470700.0
2009-02-20 14:40:00,20.51,20.54,20.39,20.52,320900.0,11.5514,11.5683,11.4838,11.557,320900.0
2009-02-20 14:50:00,20.53,20.58,20.45,20.46,365300.0,11.5626,11.5908,11.5176,11.5232,365300.0
2009-02-20 15:00:00,20.46,20.48,20.36,20.42,273700.0,11.5232,11.5345,11.4669,11.5007,273700.0
2009-02-20 15:10:00,20.42,20.44,20.36,20.4,209400.0,11.5007,11.5119,11.4669,11.4894,209400.0
2009-02-20 15:20:00,20.4,20.42,20.28,20.3,206400.0,11.4894,11.5007,11.4218,11.4331,206400.0
2009-02-20 15:30:00,20.29,20.4,20.25,20.36,236500.0,11.4275,11.4894,11.4049,11.4669,236500.0
2009-02-20 15:40:00,20.36,20.39,20.28,20.34,367000.0,11.4669,11.4838,11.4218,11.4556,367000.0
2009-02-20 15:50:00,20.35,20.45,20.33,20.37,631400.0,11.4613,11.5176,11.45,11.4725,631400.0
2009-02-23 09:30:00,19.89,20.57,19.89,20.45,404000.0,11.2022,11.5852,11.2022,11.5176,404000.0
2009-02-23 09:40:00,20.44,20.51,20.37,20.4,449600.0,11.5119,11.5514,11.4725,11.4894,449600.0
2009-02-23 09:50:00,20.4,20.49,20.34,20.38,443300.0,11.4894,11.5401,11.4556,11.4782,443300.0
2009-02-23 10:00:00,20.38,20.4,20.24,20.25,488900.0,11.4782,11.4894,11.3993,11.4049,488900.0
2009-02-23 10:10:00,20.25,20.27,20.15,20.2,394400.0,11.4049,11.4162,11.3486,11.3768,394400.0
2009-02-23 10:20:00,20.2,20.26,20.19,20.19,234400.0,11.3768,11.4106,11.3711,11.3711,234400.0
2009-02-23 10:30:00,20.19,20.29,20.16,20.17,320600.0,11.3711,11.4275,11.3542,11.3599,320600.0
2009-02-23 10:40:00,20.18,20.32,20.16,20.28,240400.0,11.3655,11.4444,11.3542,11.4218,240400.0
2009-02-23 10:50:00,20.28,20.29,20.11,20.12,166100.0,11.4218,11.4275,11.3261,11.3317,166100.0
2009-02-23 11:00:00,20.12,20.15,20.08,20.09,209500.0,11.3317,11.3486,11.3092,11.3148,209500.0
2009-02-23 11:10:00,20.09,20.12,20.07,20.07,163600.0,11.3148,11.3317,11.3036,11.3036,163600.0
2009-02-23 11:20:00,20.07,20.13,20.06,20.07,239200.0,11.3036,11.3374,11.2979,11.3036,239200.0
2009-02-23 11:30:00,20.07,20.12,20.03,20.09,226900.0,11.3036,11.3317,11.281,11.3148,226900.0
2009-02-23 11:40:00,20.09,20.12,20.06,20.11,116100.0,11.3148,11.3317,11.2979,11.3261,116100.0
2009-02-23 11:50:00,20.11,20.13,20.04,20.09,120700.0,11.3261,11.3374,11.2867,11.3148,120700.0
2009-02-23 12:00:00,20.09,20.1,20.03,20.03,138900.0,11.3148,11.3205,11.281,11.281,138900.0
2009-02-23 12:10:00,20.03,20.05,20.0,20.0,190100.0,11.281,11.2923,11.2641,11.2641,190100.0
2009-02-23 12:20:00,20.0,20.05,20.0,20.03,183600.0,11.2641,11.2923,11.2641,11.281,183600.0
2009-02-23 12:30:00,20.02,20.03,20.0,20.01,111400.0,11.2754,11.281,11.2641,11.2698,111400.0
2009-02-23 12:40:00,20.02,20.03,20.0,20.0,86400.0,11.2754,11.281,11.2641,11.2641,86400.0
2009-02-23 12:50:00,20.01,20.02,19.98,19.98,118200.0,11.2698,11.2754,11.2529,11.2529,118200.0
2009-02-23 13:00:00,19.98,20.02,19.92,20.01,267700.0,11.2529,11.2754,11.2191,11.2698,267700.0
2009-02-23 13:10:00,20.01,20.07,20.0,20.05,234700.0,11.2698,11.3036,11.2641,11.2923,234700.0
2009-02-23 13:20:00,20.06,20.12,20.05,20.09,154000.0,11.2979,11.3317,11.2923,11.3148,154000.0
2009-02-23 13:30:00,20.09,20.11,20.03,20.1,147800.0,11.3148,11.3261,11.281,11.3205,147800.0
2009-02-23 13:40:00,20.11,20.19,20.1,20.17,216200.0,11.3261,11.3711,11.3205,11.3599,216200.0
2009-02-23 13:50:00,20.17,20.19,20.08,20.12,228700.0,11.3599,11.3711,11.3092,11.3317,228700.0
2009-02-23 14:00:00,20.12,20.15,20.06,20.11,227200.0,11.3317,11.3486,11.2979,11.3261,227200.0
2009-02-23 14:10:00,20.11,20.17,20.09,20.11,226500.0,11.3261,11.3599,11.3148,11.3261,226500.0
2009-02-23 14:20:00,20.12,20.16,20.05,20.09,192300.0,11.3317,11.3542,11.2923,11.3148,192300.0
2009-02-23 14:30:00,20.09,20.11,20.0,20.07,179100.0,11.3148,11.3261,11.2641,11.3036,179100.0
2009-02-23 14:40:00,20.07,20.11,19.97,19.97,207000.0,11.3036,11.3261,11.2472,11.2472,207000.0
2009-02-23 14:50:00,19.98,20.01,19.9,19.91,278100.0,11.2529,11.2698,11.2078,11.2134,278100.0
2009-02-23 15:00:00,19.9,20.01,19.87,19.98,286600.0,11.2078,11.2698,11.1909,11.2529,286600.0
2009-02-23 15:10:00,19.97,20.0,19.93,19.95,305000.0,11.2472,11.2641,11.2247,11.236,305000.0
2009-02-23 15:20:00,19.95,19.97,19.81,19.87,411400.0,11.236,11.2472,11.1571,11.1909,411400.0
2009-02-23 15:30:00,19.86,19.97,19.86,19.93,388400.0,11.1853,11.2472,11.1853,11.2247,388400.0
2009-02-23 15:40:00,19.94,19.94,19.84,19.89,730200.0,11.2303,11.2303,11.174,11.2022,730200.0
2009-02-23 15:50:00,19.89,19.95,19.84,19.89,964000.0,11.2022,11.236,11.174,11.2022,964000.0
2009-02-24 09:30:00,20.01,20.17,19.92,19.98,513200.0,11.2698,11.3599,11.2191,11.2529,513200.0
2009-02-24 09:40:00,19.98,20.07,19.92,20.04,422400.0,11.2529,11.3036,11.2191,11.2867,422400.0
2009-02-24 09:50:00,20.05,20.17,20.04,20.14,415100.0,11.2923,11.3599,11.2867,11.343,415100.0
2009-02-24 10:00:00,20.14,20.15,19.96,20.0,499300.0,11.343,11.3486,11.2416,11.2641,499300.0
2009-02-24 10:10:00,20.0,20.07,19.97,19.99,281600.0,11.2641,11.3036,11.2472,11.2585,281600.0
2009-02-24 10:20:00,19.99,20.05,19.91,20.03,388800.0,11.2585,11.2923,11.2134,11.281,388800.0
2009-02-24 10:30:00,20.03,20.12,20.02,20.04,298600.0,11.281,11.3317,11.2754,11.2867,298600.0
2009-02-24 10:40:00,20.03,20.19,20.02,20.19,220600.0,11.281,11.3711,11.2754,11.3711,220600.0
2009-02-24 10:50:00,20.19,20.2,20.14,20.16,145200.0,11.3711,11.3768,11.343,11.3542,145200.0
2009-02-24 11:00:00,20.16,20.2,20.13,20.14,240800.0,11.3542,11.3768,11.3374,11.343,240800.0
2009-02-24 11:10:00,20.13,20.2,20.11,20.11,319900.0,11.3374,11.3768,11.3261,11.3261,319900.0
2009-02-24 11:20:00,20.13,20.21,20.1,20.18,285000.0,11.3374,11.3824,11.3205,11.3655,285000.0
2009-02-24 11:30:00,20.19,20.2,20.11,20.16,231300.0,11.3711,11.3768,11.3261,11.3542,231300.0
2009-02-24 11:40:00,20.17,20.17,20.05,20.05,215600.0,11.3599,11.3599,11.2923,11.2923,215600.0
2009-02-24 11:50:00,20.05,20.07,20.02,20.04,268800.0,11.2923,11.3036,11.2754,11.2867,268800.0
2009-02-24 12:00:00,20.03,20.1,20.03,20.08,211800.0,11.281,11.3205,11.281,11.3092,211800.0
2009-02-24 12:10:00,20.07,20.08,19.99,20.04,142500.0,11.3036,11.3092,11.2585,11.2867,142500.0
2009-02-24 12:20:00,20.04,20.09,20.03,20.08,187900.0,11.2867,11.3148,11.281,11.3092,187900.0
2009-02-24 12:30:00,20.07,20.18,20.07,20.14,186100.0,11.3036,11.3655,11.3036,11.343,186100.0
2009-02-24 12:40:00,20.14,20.25,20.13,20.22,423000.0,11.343,11.4049,11.3374,11.388,423000.0
2009-02-24 12:50:00,20.23,20.25,20.18,20.23,165000.0,11.3937,11.4049,11.3655,11.3937,165000.0
2009-02-24 13:00:00,20.21,20.23,20.18,20.21,193300.0,11.3824,11.3937,11.3655,11.3824,193300.0
2009-02-24 13:10:00,20.21,20.22,20.11,20.14,122800.0,11.3824,11.388,11.3261,11.343,122800.0
2009-02-24 13:20:00,20.14,20.3,20.14,20.27,302700.0,11.343,11.4331,11.343,11.4162,302700.0
2009-02-24 13:30:00,20.27,20.3,20.26,20.29,242700.0,11.4162,11.4331,11.4106,11.4275,242700.0
2009-02-24 13:40:00,20.3,20.3,20.25,20.26,139100.0,11.4331,11.4331,11.4049,11.4106,139100.0
2009-02-24 13:50:00,20.26,20.35,20.25,20.32,244600.0,11.4106,11.4613,11.4049,11.4444,244600.0
2009-02-24 14:00:00,20.31,20.34,20.27,20.3,236600.0,11.4387,11.4556,11.4162,11.4331,236600.0
2009-02-24 14:10:00,20.29,20.4,20.28,20.39,395200.0,11.4275,11.4894,11.4218,11.4838,395200.0
2009-02-24 14:20:00,20.38,20.39,20.31,20.33,234200.0,11.4782,11.4838,11.4387,11.45,234200.0
2009-02-24 14:30:00,20.34,20.4,20.3,20.35,286300.0,11.4556,11.4894,11.4331,11.4613,286300.0
2009-02-24 14:40:00,20.35,20.4,20.32,20.4,242700.0,11.4613,11.4894,11.4444,11.4894,242700.0
2009-02-24 14:50:00,20.4,20.42,20.33,20.36,302100.0,11.4894,11.5007,11.45,11.4669,302100.0
2009-02-24 15:00:00,20.37,20.44,20.37,20.42,339200.0,11.4725,11.5119,11.4725,11.5007,339200.0
2009-02-24 15:10:00,20.42,20.43,20.38,20.43,499400.0,11.5007,11.5063,11.4782,11.5063,499400.0
2009-02-24 15:20:00,20.43,20.44,20.33,20.38,436400.0,11.5063,11.5119,11.45,11.4782,436400.0
2009-02-24 15:30:00,20.38,20.39,20.29,20.35,378900.0,11.4782,11.4838,11.4275,11.4613,378900.0
2009-02-24 15:40:00,20.35,20.4,20.31,20.39,584400.0,11.4613,11.4894,11.4387,11.4838,584400.0
2009-02-24 15:50:00,20.38,20.43,20.33,20.34,1088600.0,11.4782,11.5063,11.45,11.4556,1088600.0
2009-02-25 09:30:00,20.4,20.45,20.16,20.19,628100.0,11.4894,11.5176,11.3542,11.3711,628100.0
2009-02-25 09:40:00,20.2,20.21,20.07,20.17,386000.0,11.3768,11.3824,11.3036,11.3599,386000.0
2009-02-25 09:50:00,20.17,20.3,20.15,20.29,334600.0,11.3599,11.4331,11.3486,11.4275,334600.0
2009-02-25 10:00:00,20.29,20.3,20.1,20.13,442400.0,11.4275,11.4331,11.3205,11.3374,442400.0
2009-02-25 10:10:00,20.13,20.19,20.09,20.16,319000.0,11.3374,11.3711,11.3148,11.3542,319000.0
2009-02-25 10:20:00,20.16,20.26,20.15,20.2,340000.0,11.3542,11.4106,11.3486,11.3768,340000.0
2009-02-25 10:30:00,20.2,20.2,20.07,20.07,258700.0,11.3768,11.3768,11.3036,11.3036,258700.0
2009-02-25 10:40:00,20.07,20.09,20.01,20.05,251800.0,11.3036,11.3148,11.2698,11.2923,251800.0
2009-02-25 10:50:00,20.06,20.08,20.03,20.04,169000.0,11.2979,11.3092,11.281,11.2867,169000.0
2009-02-25 11:00:00,20.03,20.13,20.03,20.09,217600.0,11.281,11.3374,11.281,11.3148,217600.0
2009-02-25 11:10:00,20.08,20.1,20.07,20.08,224500.0,11.3092,11.3205,11.3036,11.3092,224500.0
2009-02-25 11:20:00,20.09,20.15,20.08,20.11,151500.0,11.3148,11.3486,11.3092,11.3261,151500.0
2009-02-25 11:30:00,20.12,20.15,20.1,20.12,95900.0,11.3317,11.3486,11.3205,11.3317,95900.0
2009-02-25 11:40:00,20.12,20.18,20.12,20.14,248600.0,11.3317,11.3655,11.3317,11.343,248600.0
2009-02-25 11:50:00,20.14,20.15,20.02,20.04,445800.0,11.343,11.3486,11.2754,11.2867,445800.0
2009-02-25 12:00:00,20.05,20.07,20.03,20.07,235600.0,11.2923,11.3036,11.281,11.3036,235600.0
2009-02-25 12:10:00,20.07,20.16,20.06,20.15,455600.0,11.3036,11.3542,11.2979,11.3486,455600.0
2009-02-25 12:20:00,20.15,20.17,20.14,20.16,195100.0,11.3486,11.3599,11.343,11.3542,195100.0
2009-02-25 12:30:00,20.15,20.17,20.14,20.17,178800.0,11.3486,11.3599,11.343,11.3599,178800.0
2009-02-25 12:40:00,20.17,20.22,20.13,20.18,405600.0,11.3599,11.388,11.3374,11.3655,405600.0
2009-02-25 12:50:00,20.18,20.19,20.13,20.15,180800.0,11.3655,11.3711,11.3374,11.3486,180800.0
2009-02-25 13:00:00,20.15,20.24,20.13,20.22,262500.0,11.3486,11.3993,11.3374,11.388,262500.0
2009-02-25 13:10:00,20.23,20.27,20.2,20.27,442900.0,11.3937,11.4162,11.3768,11.4162,442900.0
2009-02-25 13:20:00,20.27,20.28,20.22,20.24,298700.0,11.4162,11.4218,11.388,11.3993,298700.0
2009-02-25 13:30:00,20.24,20.35,20.22,20.33,286600.0,11.3993,11.4613,11.388,11.45,286600.0
2009-02-25 13:40:00,20.34,20.45,20.34,20.44,448300.0,11.4556,11.5176,11.4556,11.5119,448300.0
2009-02-25 13:50:00,20.44,20.57,20.42,20.53,466800.0,11.5119,11.5852,11.5007,11.5626,466800.0
2009-02-25 14:00:00,20.53,20.55,20.34,20.37,582900.0,11.5626,11.5739,11.4556,11.4725,582900.0
2009-02-25 14:10:00,20.38,20.45,20.29,20.37,674700.0,11.4782,11.5176,11.4275,11.4725,674700.0
2009-02-25 14:20:00,20.37,20.48,20.31,20.46,423000.0,11.4725,11.5345,11.4387,11.5232,423000.0
2009-02-25 14:30:00,20.45,20.51,20.39,20.45,374700.0,11.5176,11.5514,11.4838,11.5176,374700.0
2009-02-25 14:40:00,20.45,20.55,20.45,20.51,331800.0,11.5176,11.5739,11.5176,11.5514,331800.0
2009-02-25 14:50:00,20.51,20.62,20.51,20.55,558800.0,11.5514,11.6133,11.5514,11.5739,558800.0
2009-02-25 15:00:00,20.54,20.7,20.5,20.68,573400.0,11.5683,11.6584,11.5457,11.6471,573400.0
2009-02-25 15:10:00,20.67,20.86,20.66,20.78,853100.0,11.6415,11.7485,11.6359,11.7034,853100.0
2009-02-25 15:20:00,20.78,20.85,20.75,20.76,501700.0,11.7034,11.7429,11.6865,11.6922,501700.0
2009-02-25 15:30:00,20.76,20.78,20.7,20.71,627300.0,11.6922,11.7034,11.6584,11.664,627300.0
2009-02-25 15:40:00,20.71,20.73,20.61,20.62,648600.0,11.664,11.6753,11.6077,11.6133,648600.0
2009-02-25 15:50:00,20.63,20.63,20.46,20.46,878900.0,11.619,11.619,11.5232,11.5232,878900.0
2009-02-26 09:30:00,20.7,20.75,20.52,20.57,425800.0,11.6584,11.6865,11.557,11.5852,425800.0
2009-02-26 09:40:00,20.58,20.76,20.54,20.75,555700.0,11.5908,11.6922,11.5683,11.6865,555700.0
2009-02-26 09:50:00,20.74,20.83,20.74,20.8,356800.0,11.6809,11.7316,11.6809,11.7147,356800.0
2009-02-26 10:00:00,20.79,20.84,20.61,20.61,1216700.0,11.7091,11.7372,11.6077,11.6077,1216700.0
2009-02-26 10:10:00,20.61,20.69,20.54,20.6,1335300.0,11.6077,11.6527,11.5683,11.6021,1335300.0
2009-02-26 10:20:00,20.6,20.63,20.47,20.48,715700.0,11.6021,11.619,11.5288,11.5345,715700.0
2009-02-26 10:30:00,20.47,20.56,20.4,20.55,1120500.0,11.5288,11.5795,11.4894,11.5739,1120500.0
2009-02-26 10:40:00,20.55,20.56,20.45,20.47,375500.0,11.5739,11.5795,11.5176,11.5288,375500.0
2009-02-26 10:50:00,20.47,20.49,20.44,20.46,187000.0,11.5288,11.5401,11.5119,11.5232,187000.0
2009-02-26 11:00:00,20.46,20.48,20.44,20.45,366500.0,11.5232,11.5345,11.5119,11.5176,366500.0
2009-02-26 11:10:00,20.45,20.49,20.44,20.46,287000.0,11.5176,11.5401,11.5119,11.5232,287000.0
2009-02-26 11:20:00,20.46,20.53,20.45,20.46,385100.0,11.5232,11.5626,11.5176,11.5232,385100.0
2009-02-26 11:30:00,20.47,20.47,20.41,20.41,316600.0,11.5288,11.5288,11.495,11.495,316600.0
2009-02-26 11:40:00,20.42,20.42,20.37,20.39,211700.0,11.5007,11.5007,11.4725,11.4838,211700.0
2009-02-26 11:50:00,20.39,20.39,20.31,20.33,263300.0,11.4838,11.4838,11.4387,11.45,263300.0
2009-02-26 12:00:00,20.33,20.37,20.29,20.34,324500.0,11.45,11.4725,11.4275,11.4556,324500.0
2009-02-26 12:10:00,20.33,20.34,20.21,20.21,197700.0,11.45,11.4556,11.3824,11.3824,197700.0
2009-02-26 12:20:00,20.21,20.21,20.05,20.06,441400.0,11.3824,11.3824,11.2923,11.2979,441400.0
2009-02-26 12:30:00,20.06,20.28,20.04,20.26,712200.0,11.2979,11.4218,11.2867,11.4106,712200.0
2009-02-26 12:40:00,20.26,20.27,20.21,20.22,279200.0,11.4106,11.4162,11.3824,11.388,279200.0
2009-02-26 12:50:00,20.22,20.24,20.12,20.13,166000.0,11.388,11.3993,11.3317,11.3374,166000.0
2009-02-26 13:00:00,20.14,20.14,20.02,20.02,361200.0,11.343,11.343,11.2754,11.2754,361200.0
2009-02-26 13:10:00,20.02,20.02,19.92,19.98,446200.0,11.2754,11.2754,11.2191,11.2529,446200.0
2009-02-26 13:20:00,19.98,20.04,19.98,19.98,461900.0,11.2529,11.2867,11.2529,11.2529,461900.0
2009-02-26 13:30:00,19.99,20.02,19.95,20.0,349400.0,11.2585,11.2754,11.236,11.2641,349400.0
2009-02-26 13:40:00,20.0,20.07,19.98,19.98,198700.0,11.2641,11.3036,11.2529,11.2529,198700.0
2009-02-26 13:50:00,19.99,20.0,19.95,19.98,192700.0,11.2585,11.2641,11.236,11.2529,192700.0
2009-02-26 14:00:00,19.97,19.97,19.86,19.86,366000.0,11.2472,11.2472,11.1853,11.1853,366000.0
2009-02-26 14:10:00,19.87,19.94,19.86,19.93,353600.0,11.1909,11.2303,11.1853,11.2247,353600.0
2009-02-26 14:20:00,19.92,19.95,19.9,19.9,239900.0,11.2191,11.236,11.2078,11.2078,239900.0
2009-02-26 14:30:00,19.91,19.91,19.81,19.82,623300.0,11.2134,11.2134,11.1571,11.1628,623300.0
2009-02-26 14:40:00,19.81,19.82,19.76,19.77,354800.0,11.1571,11.1628,11.129,11.1346,354800.0
2009-02-26 14:50:00,19.78,19.79,19.6,19.63,760000.0,11.1402,11.1459,11.0389,11.0557,760000.0
2009-02-26 15:00:00,19.64,19.64,19.53,19.63,658500.0,11.0614,11.0614,10.9994,11.0557,658500.0
2009-02-26 15:10:00,19.63,19.63,19.41,19.41,876000.0,11.0557,11.0557,10.9318,10.9318,876000.0
2009-02-26 15:20:00,19.41,19.49,19.39,19.41,663800.0,10.9318,10.9769,10.9206,10.9318,663800.0
2009-02-26 15:30:00,19.42,19.52,19.41,19.43,778000.0,10.9375,10.9938,10.9318,10.9431,778000.0
2009-02-26 15:40:00,19.44,19.53,19.43,19.51,545900.0,10.9487,10.9994,10.9431,10.9882,545900.0
2009-02-26 15:50:00,19.51,19.53,19.4,19.42,1146400.0,10.9882,10.9994,10.9262,10.9375,1146400.0
2009-02-27 09:30:00,18.84,19.04,18.56,18.88,1135100.0,10.6108,10.7235,10.4531,10.6333,1135100.0
2009-02-27 09:40:00,18.88,18.95,18.8,18.95,961500.0,10.6333,10.6728,10.5883,10.6728,961500.0
2009-02-27 09:50:00,18.94,19.0,18.93,18.97,991300.0,10.6671,10.7009,10.6615,10.684,991300.0
2009-02-27 10:00:00,18.97,19.0,18.93,18.94,708500.0,10.684,10.7009,10.6615,10.6671,708500.0
2009-02-27 10:10:00,18.94,18.95,18.81,18.83,426200.0,10.6671,10.6728,10.5939,10.6052,426200.0
2009-02-27 10:20:00,18.82,18.94,18.8,18.81,521300.0,10.5996,10.6671,10.5883,10.5939,521300.0
2009-02-27 10:30:00,18.8,18.84,18.73,18.75,568100.0,10.5883,10.6108,10.5489,10.5601,568100.0
2009-02-27 10:40:00,18.75,18.78,18.64,18.77,1040400.0,10.5601,10.577,10.4982,10.5714,1040400.0
2009-02-27 10:50:00,18.77,18.8,18.63,18.64,760200.0,10.5714,10.5883,10.4925,10.4982,760200.0
2009-02-27 11:00:00,18.65,18.73,18.63,18.72,473300.0,10.5038,10.5489,10.4925,10.5432,473300.0
2009-02-27 11:10:00,18.72,18.76,18.68,18.68,466400.0,10.5432,10.5658,10.5207,10.5207,466400.0
2009-02-27 11:20:00,18.68,18.69,18.61,18.62,657400.0,10.5207,10.5263,10.4813,10.4869,657400.0
2009-02-27 11:30:00,18.62,18.68,18.6,18.62,349400.0,10.4869,10.5207,10.4756,10.4869,349400.0
2009-02-27 11:40:00,18.62,18.81,18.62,18.78,450100.0,10.4869,10.5939,10.4869,10.577,450100.0
2009-02-27 11:50:00,18.77,18.84,18.75,18.84,763300.0,10.5714,10.6108,10.5601,10.6108,763300.0
2009-02-27 12:00:00,18.84,18.99,18.83,18.99,543200.0,10.6108,10.6953,10.6052,10.6953,543200.0
2009-02-27 12:10:00,18.99,19.02,18.88,18.9,739100.0,10.6953,10.7122,10.6333,10.6446,739100.0
2009-02-27 12:20:00,18.91,18.97,18.89,18.93,235100.0,10.6502,10.684,10.639,10.6615,235100.0
2009-02-27 12:30:00,18.94,18.97,18.87,18.9,211500.0,10.6671,10.684,10.6277,10.6446,211500.0
2009-02-27 12:40:00,18.89,18.91,18.83,18.83,280600.0,10.639,10.6502,10.6052,10.6052,280600.0
2009-02-27 12:50:00,18.83,18.87,18.82,18.86,281800.0,10.6052,10.6277,10.5996,10.6221,281800.0
2009-02-27 13:00:00,18.86,18.92,18.86,18.89,359800.0,10.6221,10.6559,10.6221,10.639,359800.0
2009-02-27 13:10:00,18.89,18.9,18.8,18.84,376300.0,10.639,10.6446,10.5883,10.6108,376300.0
2009-02-27 13:20:00,18.83,18.88,18.83,18.84,167400.0,10.6052,10.6333,10.6052,10.6108,167400.0
2009-02-27 13:30:00,18.84,18.88,18.67,18.69,629300.0,10.6108,10.6333,10.5151,10.5263,629300.0
2009-02-27 13:40:00,18.69,18.77,18.67,18.75,546100.0,10.5263,10.5714,10.5151,10.5601,546100.0
2009-02-27 13:50:00,18.76,18.81,18.73,18.78,530500.0,10.5658,10.5939,10.5489,10.577,530500.0
2009-02-27 14:00:00,18.78,18.84,18.75,18.76,441800.0,10.577,10.6108,10.5601,10.5658,441800.0
2009-02-27 14:10:00,18.76,18.79,18.73,18.76,246700.0,10.5658,10.5827,10.5489,10.5658,246700.0
2009-02-27 14:20:00,18.76,18.77,18.69,18.72,432100.0,10.5658,10.5714,10.5263,10.5432,432100.0
2009-02-27 14:30:00,18.71,18.72,18.65,18.65,377400.0,10.5376,10.5432,10.5038,10.5038,377400.0
2009-02-27 14:40:00,18.65,18.73,18.63,18.72,608100.0,10.5038,10.5489,10.4925,10.5432,608100.0
2009-02-27 14:50:00,18.72,18.75,18.65,18.68,630900.0,10.5432,10.5601,10.5038,10.5207,630900.0
2009-02-27 15:00:00,18.68,18.69,18.58,18.64,676200.0,10.5207,10.5263,10.4644,10.4982,676200.0
2009-02-27 15:10:00,18.64,18.65,18.42,18.43,1003700.0,10.4982,10.5038,10.3743,10.3799,1003700.0
2009-02-27 15:20:00,18.43,18.56,18.43,18.53,1235400.0,10.3799,10.4531,10.3799,10.4362,1235400.0
2009-02-27 15:30:00,18.53,18.59,18.44,18.47,911400.0,10.4362,10.47,10.3855,10.4024,911400.0
2009-02-27 15:40:00,18.47,18.51,18.4,18.51,1251600.0,10.4024,10.425,10.363,10.425,1251600.0
2009-02-27 15:50:00,18.51,18.56,18.38,18.4,1561500.0,10.425,10.4531,10.3517,10.363,1561500.0
2009-03-02 09:30:00,18.08,18.33,17.8,17.97,1444000.0,10.1828,10.3236,10.0251,10.1208,1444000.0
2009-03-02 09:40:00,17.98,18.01,17.9,18.01,651200.0,10.1265,10.1434,10.0814,10.1434,651200.0
2009-03-02 09:50:00,18.0,18.18,17.99,18.01,729500.0,10.1377,10.2391,10.1321,10.1434,729500.0
2009-03-02 10:00:00,18.0,18.18,18.0,18.08,755300.0,10.1377,10.2391,10.1377,10.1828,755300.0
2009-03-02 10:10:00,18.08,18.1,18.0,18.0,675300.0,10.1828,10.194,10.1377,10.1377,675300.0
2009-03-02 10:20:00,18.01,18.18,17.97,18.18,816900.0,10.1434,10.2391,10.1208,10.2391,816900.0
2009-03-02 10:30:00,18.18,18.29,18.17,18.24,674300.0,10.2391,10.3011,10.2335,10.2729,674300.0
2009-03-02 10:40:00,18.24,18.25,18.05,18.12,1038900.0,10.2729,10.2785,10.1659,10.2053,1038900.0
2009-03-02 10:50:00,18.12,18.37,18.12,18.33,1160000.0,10.2053,10.3461,10.2053,10.3236,1160000.0
2009-03-02 11:00:00,18.32,18.4,18.24,18.28,503400.0,10.3179,10.363,10.2729,10.2954,503400.0
2009-03-02 11:10:00,18.29,18.3,18.21,18.27,397900.0,10.3011,10.3067,10.256,10.2898,397900.0
2009-03-02 11:20:00,18.27,18.31,18.21,18.21,553400.0,10.2898,10.3123,10.256,10.256,553400.0
2009-03-02 11:30:00,18.21,18.22,18.1,18.11,618100.0,10.256,10.2616,10.194,10.1997,618100.0
2009-03-02 11:40:00,18.1,18.14,17.98,17.99,356100.0,10.194,10.2166,10.1265,10.1321,356100.0
2009-03-02 11:50:00,17.99,17.99,17.93,17.97,218400.0,10.1321,10.1321,10.0983,10.1208,218400.0
2009-03-02 12:00:00,17.96,17.99,17.89,17.91,354900.0,10.1152,10.1321,10.0758,10.087,354900.0
2009-03-02 12:10:00,17.91,17.91,17.84,17.84,262600.0,10.087,10.087,10.0476,10.0476,262600.0
2009-03-02 12:20:00,17.85,17.94,17.84,17.93,189100.0,10.0532,10.1039,10.0476,10.0983,189100.0
2009-03-02 12:30:00,17.93,17.97,17.91,17.93,217300.0,10.0983,10.1208,10.087,10.0983,217300.0
2009-03-02 12:40:00,17.93,17.93,17.87,17.88,264400.0,10.0983,10.0983,10.0645,10.0701,264400.0
2009-03-02 12:50:00,17.88,17.99,17.88,17.94,216200.0,10.0701,10.1321,10.0701,10.1039,216200.0
2009-03-02 13:00:00,17.93,18.1,17.92,18.09,369500.0,10.0983,10.194,10.0927,10.1884,369500.0
2009-03-02 13:10:00,18.1,18.1,18.01,18.02,308100.0,10.194,10.194,10.1434,10.149,308100.0
2009-03-02 13:20:00,18.02,18.05,17.97,17.98,265200.0,10.149,10.1659,10.1208,10.1265,265200.0
2009-03-02 13:30:00,17.98,17.98,17.91,17.91,229600.0,10.1265,10.1265,10.087,10.087,229600.0
2009-03-02 13:40:00,17.91,17.94,17.86,17.9,270000.0,10.087,10.1039,10.0589,10.0814,270000.0
2009-03-02 13:50:00,17.91,17.93,17.88,17.92,169400.0,10.087,10.0983,10.0701,10.0927,169400.0
2009-03-02 14:00:00,17.93,17.93,17.89,17.92,338500.0,10.0983,10.0983,10.0758,10.0927,338500.0
2009-03-02 14:10:00,17.92,17.96,17.91,17.91,236900.0,10.0927,10.1152,10.087,10.087,236900.0
2009-03-02 14:20:00,17.91,17.93,17.86,17.86,238800.0,10.087,10.0983,10.0589,10.0589,238800.0
2009-03-02 14:30:00,17.86,18.0,17.85,17.97,278400.0,10.0589,10.1377,10.0532,10.1208,278400.0
2009-03-02 14:40:00,17.96,18.02,17.9,17.92,215200.0,10.1152,10.149,10.0814,10.0927,215200.0
2009-03-02 14:50:00,17.93,17.96,17.86,17.89,308900.0,10.0983,10.1152,10.0589,10.0758,308900.0
2009-03-02 15:00:00,17.89,17.9,17.83,17.85,344100.0,10.0758,10.0814,10.042,10.0532,344100.0
2009-03-02 15:10:00,17.86,17.89,17.78,17.78,324300.0,10.0589,10.0758,10.0138,10.0138,324300.0
2009-03-02 15:20:00,17.78,17.86,17.76,17.83,495400.0,10.0138,10.0589,10.0026,10.042,495400.0
2009-03-02 15:30:00,17.83,17.9,17.77,17.78,558400.0,10.042,10.0814,10.0082,10.0138,558400.0
2009-03-02 15:40:00,17.79,17.84,17.73,17.74,743100.0,10.0194,10.0476,9.9857,9.9913,743100.0
2009-03-02 15:50:00,17.74,17.78,17.72,17.74,1153300.0,9.9913,10.0138,9.98,9.9913,1153300.0
2009-03-03 09:30:00,17.83,18.06,17.79,17.93,766500.0,10.042,10.1715,10.0194,10.0983,766500.0
2009-03-03 09:40:00,17.94,18.08,17.91,17.95,452500.0,10.1039,10.1828,10.087,10.1096,452500.0
2009-03-03 09:50:00,17.95,18.03,17.93,17.98,349600.0,10.1096,10.1546,10.0983,10.1265,349600.0
2009-03-03 10:00:00,17.98,18.03,17.88,17.98,380000.0,10.1265,10.1546,10.0701,10.1265,380000.0
2009-03-03 10:10:00,17.99,17.99,17.83,17.93,425700.0,10.1321,10.1321,10.042,10.0983,425700.0
2009-03-03 10:20:00,17.93,18.02,17.93,18.0,444200.0,10.0983,10.149,10.0983,10.1377,444200.0
2009-03-03 10:30:00,18.0,18.01,17.92,17.99,457500.0,10.1377,10.1434,10.0927,10.1321,457500.0
2009-03-03 10:40:00,17.99,18.01,17.77,17.77,330400.0,10.1321,10.1434,10.0082,10.0082,330400.0
2009-03-03 10:50:00,17.77,17.81,17.7,17.73,385800.0,10.0082,10.0307,9.9688,9.9857,385800.0
2009-03-03 11:00:00,17.73,17.76,17.55,17.64,417000.0,9.9857,10.0026,9.8843,9.935,417000.0
2009-03-03 11:10:00,17.63,17.64,17.41,17.43,423900.0,9.9293,9.935,9.8054,9.8167,423900.0
2009-03-03 11:20:00,17.44,17.52,17.39,17.39,557200.0,9.8223,9.8674,9.7942,9.7942,557200.0
2009-03-03 11:30:00,17.4,17.43,17.26,17.32,767600.0,9.7998,9.8167,9.7209,9.7547,767600.0
2009-03-03 11:40:00,17.32,17.37,17.27,17.29,248800.0,9.7547,9.7829,9.7266,9.7378,248800.0
2009-03-03 11:50:00,17.3,17.3,17.23,17.25,303000.0,9.7435,9.7435,9.7041,9.7153,303000.0
2009-03-03 12:00:00,17.26,17.36,17.25,17.36,281900.0,9.7209,9.7773,9.7153,9.7773,281900.0
2009-03-03 12:10:00,17.36,17.42,17.32,17.41,248700.0,9.7773,9.8111,9.7547,9.8054,248700.0
2009-03-03 12:20:00,17.41,17.49,17.38,17.46,326600.0,9.8054,9.8505,9.7885,9.8336,326600.0
2009-03-03 12:30:00,17.47,17.47,17.36,17.39,296800.0,9.8392,9.8392,9.7773,9.7942,296800.0
2009-03-03 12:40:00,17.4,17.55,17.39,17.53,277100.0,9.7998,9.8843,9.7942,9.873,277100.0
2009-03-03 12:50:00,17.53,17.53,17.43,17.43,234100.0,9.873,9.873,9.8167,9.8167,234100.0
2009-03-03 13:00:00,17.43,17.44,17.32,17.34,220500.0,9.8167,9.8223,9.7547,9.766,220500.0
2009-03-03 13:10:00,17.35,17.4,17.33,17.4,394200.0,9.7716,9.7998,9.7604,9.7998,394200.0
2009-03-03 13:20:00,17.4,17.44,17.34,17.34,203900.0,9.7998,9.8223,9.766,9.766,203900.0
2009-03-03 13:30:00,17.35,17.38,17.3,17.34,332700.0,9.7716,9.7885,9.7435,9.766,332700.0
2009-03-03 13:40:00,17.35,17.35,17.3,17.32,365600.0,9.7716,9.7716,9.7435,9.7547,365600.0
2009-03-03 13:50:00,17.33,17.38,17.31,17.37,362100.0,9.7604,9.7885,9.7491,9.7829,362100.0
2009-03-03 14:00:00,17.36,17.55,17.35,17.53,414600.0,9.7773,9.8843,9.7716,9.873,414600.0
2009-03-03 14:10:00,17.53,17.61,17.47,17.49,398400.0,9.873,9.9181,9.8392,9.8505,398400.0
2009-03-03 14:20:00,17.49,17.65,17.47,17.61,697500.0,9.8505,9.9406,9.8392,9.9181,697500.0
2009-03-03 14:30:00,17.61,17.73,17.6,17.72,638300.0,9.9181,9.9857,9.9124,9.98,638300.0
2009-03-03 14:40:00,17.73,17.75,17.62,17.7,779900.0,9.9857,9.9969,9.9237,9.9688,779900.0
2009-03-03 14:50:00,17.7,17.74,17.6,17.73,398600.0,9.9688,9.9913,9.9124,9.9857,398600.0
2009-03-03 15:00:00,17.73,17.74,17.57,17.59,575700.0,9.9857,9.9913,9.8955,9.9068,575700.0
2009-03-03 15:10:00,17.59,17.64,17.51,17.57,421000.0,9.9068,9.935,9.8617,9.8955,421000.0
2009-03-03 15:20:00,17.58,17.61,17.47,17.49,570400.0,9.9012,9.9181,9.8392,9.8505,570400.0
2009-03-03 15:30:00,17.5,17.51,17.41,17.41,530000.0,9.8561,9.8617,9.8054,9.8054,530000.0
2009-03-03 15:40:00,17.41,17.48,17.41,17.46,583000.0,9.8054,9.8449,9.8054,9.8336,583000.0
2009-03-03 15:50:00,17.47,17.55,17.46,17.48,1298400.0,9.8392,9.8843,9.8336,9.8449,1298400.0
2009-03-04 09:30:00,17.87,17.89,17.5,17.65,792600.0,10.0645,10.0758,9.8561,9.9406,792600.0
2009-03-04 09:40:00,17.65,17.78,17.56,17.74,1074100.0,9.9406,10.0138,9.8899,9.9913,1074100.0
2009-03-04 09:50:00,17.73,17.73,17.56,17.61,567400.0,9.9857,9.9857,9.8899,9.9181,567400.0
2009-03-04 10:00:00,17.61,17.8,17.59,17.74,807700.0,9.9181,10.0251,9.9068,9.9913,807700.0
2009-03-04 10:10:00,17.75,17.75,17.6,17.73,608400.0,9.9969,9.9969,9.9124,9.9857,608400.0
2009-03-04 10:20:00,17.73,17.86,17.69,17.82,489400.0,9.9857,10.0589,9.9631,10.0363,489400.0
2009-03-04 10:30:00,17.83,17.94,17.79,17.94,661200.0,10.042,10.1039,10.0194,10.1039,661200.0
2009-03-04 10:40:00,17.94,18.07,17.94,18.03,830800.0,10.1039,10.1771,10.1039,10.1546,830800.0
2009-03-04 10:50:00,18.03,18.05,17.97,17.98,745600.0,10.1546,10.1659,10.1208,10.1265,745600.0
2009-03-04 11:00:00,17.98,18.15,17.98,18.11,522100.0,10.1265,10.2222,10.1265,10.1997,522100.0
2009-03-04 11:10:00,18.11,18.15,18.09,18.13,372900.0,10.1997,10.2222,10.1884,10.2109,372900.0
2009-03-04 11:20:00,18.12,18.36,18.1,18.33,1072200.0,10.2053,10.3405,10.194,10.3236,1072200.0
2009-03-04 11:30:00,18.33,18.39,18.29,18.32,947800.0,10.3236,10.3574,10.3011,10.3179,947800.0
2009-03-04 11:40:00,18.32,18.4,18.27,18.39,449300.0,10.3179,10.363,10.2898,10.3574,449300.0
2009-03-04 11:50:00,18.38,18.41,18.34,18.39,368600.0,10.3517,10.3686,10.3292,10.3574,368600.0
2009-03-04 12:00:00,18.39,18.41,18.37,18.39,445300.0,10.3574,10.3686,10.3461,10.3574,445300.0
2009-03-04 12:10:00,18.39,18.42,18.33,18.35,293100.0,10.3574,10.3743,10.3236,10.3348,293100.0
2009-03-04 12:20:00,18.35,18.36,18.22,18.25,537800.0,10.3348,10.3405,10.2616,10.2785,537800.0
2009-03-04 12:30:00,18.25,18.32,18.24,18.32,420000.0,10.2785,10.3179,10.2729,10.3179,420000.0
2009-03-04 12:40:00,18.32,18.33,18.28,18.3,764200.0,10.3179,10.3236,10.2954,10.3067,764200.0
2009-03-04 12:50:00,18.3,18.36,18.25,18.34,367500.0,10.3067,10.3405,10.2785,10.3292,367500.0
2009-03-04 13:00:00,18.34,18.39,18.27,18.35,439700.0,10.3292,10.3574,10.2898,10.3348,439700.0
2009-03-04 13:10:00,18.34,18.44,18.34,18.42,306800.0,10.3292,10.3855,10.3292,10.3743,306800.0
2009-03-04 13:20:00,18.42,18.44,18.38,18.42,271500.0,10.3743,10.3855,10.3517,10.3743,271500.0
2009-03-04 13:30:00,18.42,18.46,18.4,18.41,241200.0,10.3743,10.3968,10.363,10.3686,241200.0
2009-03-04 13:40:00,18.41,18.45,18.4,18.44,120900.0,10.3686,10.3912,10.363,10.3855,120900.0
2009-03-04 13:50:00,18.45,18.46,18.42,18.43,181300.0,10.3912,10.3968,10.3743,10.3799,181300.0
2009-03-04 14:00:00,18.43,18.5,18.42,18.5,373300.0,10.3799,10.4193,10.3743,10.4193,373300.0
2009-03-04 14:10:00,18.5,18.56,18.49,18.54,314200.0,10.4193,10.4531,10.4137,10.4419,314200.0
2009-03-04 14:20:00,18.54,18.56,18.48,18.51,416600.0,10.4419,10.4531,10.4081,10.425,416600.0
2009-03-04 14:30:00,18.51,18.59,18.51,18.55,415700.0,10.425,10.47,10.425,10.4475,415700.0
2009-03-04 14:40:00,18.55,18.65,18.54,18.61,521500.0,10.4475,10.5038,10.4419,10.4813,521500.0
2009-03-04 14:50:00,18.6,18.69,18.6,18.68,538300.0,10.4756,10.5263,10.4756,10.5207,538300.0
2009-03-04 15:00:00,18.69,18.74,18.63,18.65,551300.0,10.5263,10.5545,10.4925,10.5038,551300.0
2009-03-04 15:10:00,18.64,18.71,18.64,18.69,330700.0,10.4982,10.5376,10.4982,10.5263,330700.0
2009-03-04 15:20:00,18.68,18.72,18.66,18.7,386200.0,10.5207,10.5432,10.5094,10.532,386200.0
2009-03-04 15:30:00,18.69,18.72,18.61,18.65,542100.0,10.5263,10.5432,10.4813,10.5038,542100.0
2009-03-04 15:40:00,18.64,18.65,18.59,18.6,857700.0,10.4982,10.5038,10.47,10.4756,857700.0
2009-03-04 15:50:00,18.59,18.6,18.45,18.49,2101900.0,10.47,10.4756,10.3912,10.4137,2101900.0
2009-03-05 09:30:00,18.18,18.18,17.92,18.01,894400.0,10.2391,10.2391,10.0927,10.1434,894400.0
2009-03-05 09:40:00,18.01,18.07,17.94,17.96,481000.0,10.1434,10.1771,10.1039,10.1152,481000.0
2009-03-05 09:50:00,17.96,18.03,17.88,18.0,552700.0,10.1152,10.1546,10.0701,10.1377,552700.0
2009-03-05 10:00:00,18.01,18.16,17.98,18.07,402300.0,10.1434,10.2278,10.1265,10.1771,402300.0
2009-03-05 10:10:00,18.07,18.07,17.91,17.92,471500.0,10.1771,10.1771,10.087,10.0927,471500.0
2009-03-05 10:20:00,17.92,17.98,17.88,17.97,335600.0,10.0927,10.1265,10.0701,10.1208,335600.0
2009-03-05 10:30:00,17.97,18.05,17.95,17.99,283400.0,10.1208,10.1659,10.1096,10.1321,283400.0
2009-03-05 10:40:00,17.99,18.06,17.91,17.96,326300.0,10.1321,10.1715,10.087,10.1152,326300.0
2009-03-05 10:50:00,17.97,17.98,17.86,17.87,216600.0,10.1208,10.1265,10.0589,10.0645,216600.0
2009-03-05 11:00:00,17.87,17.92,17.84,17.86,305400.0,10.0645,10.0927,10.0476,10.0589,305400.0
2009-03-05 11:10:00,17.86,17.88,17.74,17.79,384600.0,10.0589,10.0701,9.9913,10.0194,384600.0
2009-03-05 11:20:00,17.79,17.8,17.72,17.74,254600.0,10.0194,10.0251,9.98,9.9913,254600.0
2009-03-05 11:30:00,17.74,17.79,17.68,17.77,232300.0,9.9913,10.0194,9.9575,10.0082,232300.0
2009-03-05 11:40:00,17.77,17.77,17.7,17.74,157200.0,10.0082,10.0082,9.9688,9.9913,157200.0
2009-03-05 11:50:00,17.74,17.77,17.66,17.73,261600.0,9.9913,10.0082,9.9462,9.9857,261600.0
2009-03-05 12:00:00,17.74,17.75,17.64,17.64,216300.0,9.9913,9.9969,9.935,9.935,216300.0
2009-03-05 12:10:00,17.64,17.65,17.58,17.63,253400.0,9.935,9.9406,9.9012,9.9293,253400.0
2009-03-05 12:20:00,17.63,17.73,17.62,17.72,176200.0,9.9293,9.9857,9.9237,9.98,176200.0
2009-03-05 12:30:00,17.72,17.73,17.67,17.7,124000.0,9.98,9.9857,9.9519,9.9688,124000.0
2009-03-05 12:40:00,17.71,17.75,17.62,17.63,238000.0,9.9744,9.9969,9.9237,9.9293,238000.0
2009-03-05 12:50:00,17.63,17.66,17.61,17.63,192400.0,9.9293,9.9462,9.9181,9.9293,192400.0
2009-03-05 13:00:00,17.63,17.74,17.6,17.74,171800.0,9.9293,9.9913,9.9124,9.9913,171800.0
2009-03-05 13:10:00,17.74,17.85,17.73,17.84,240600.0,9.9913,10.0532,9.9857,10.0476,240600.0
2009-03-05 13:20:00,17.84,17.85,17.69,17.73,212000.0,10.0476,10.0532,9.9631,9.9857,212000.0
2009-03-05 13:30:00,17.73,17.73,17.64,17.67,214600.0,9.9857,9.9857,9.935,9.9519,214600.0
2009-03-05 13:40:00,17.67,17.75,17.64,17.7,407700.0,9.9519,9.9969,9.935,9.9688,407700.0
2009-03-05 13:50:00,17.71,17.75,17.65,17.73,214000.0,9.9744,9.9969,9.9406,9.9857,214000.0
2009-03-05 14:00:00,17.72,17.75,17.68,17.75,425700.0,9.98,9.9969,9.9575,9.9969,425700.0
2009-03-05 14:10:00,17.75,17.82,17.73,17.8,478900.0,9.9969,10.0363,9.9857,10.0251,478900.0
2009-03-05 14:20:00,17.79,17.8,17.7,17.7,738100.0,10.0194,10.0251,9.9688,9.9688,738100.0
2009-03-05 14:30:00,17.69,17.8,17.68,17.71,458200.0,9.9631,10.0251,9.9575,9.9744,458200.0
2009-03-05 14:40:00,17.72,17.73,17.64,17.66,172500.0,9.98,9.9857,9.935,9.9462,172500.0
2009-03-05 14:50:00,17.66,17.69,17.61,17.65,242100.0,9.9462,9.9631,9.9181,9.9406,242100.0
2009-03-05 15:00:00,17.64,17.75,17.62,17.67,394400.0,9.935,9.9969,9.9237,9.9519,394400.0
2009-03-05 15:10:00,17.67,17.81,17.66,17.68,1068400.0,9.9519,10.0307,9.9462,9.9575,1068400.0
2009-03-05 15:20:00,17.69,17.74,17.61,17.66,465300.0,9.9631,9.9913,9.9181,9.9462,465300.0
2009-03-05 15:30:00,17.67,17.69,17.53,17.56,514400.0,9.9519,9.9631,9.873,9.8899,514400.0
2009-03-05 15:40:00,17.56,17.71,17.53,17.7,888200.0,9.8899,9.9744,9.873,9.9688,888200.0
2009-03-05 15:50:00,17.7,17.72,17.63,17.7,1009300.0,9.9688,9.98,9.9293,9.9688,1009300.0
2009-03-06 09:30:00,17.81,18.04,17.74,18.04,866500.0,10.0307,10.1602,9.9913,10.1602,866500.0
2009-03-06 09:40:00,18.05,18.52,18.05,18.47,1560000.0,10.1659,10.4306,10.1659,10.4024,1560000.0
2009-03-06 09:50:00,18.48,18.49,18.2,18.22,900600.0,10.4081,10.4137,10.2504,10.2616,900600.0
2009-03-06 10:00:00,18.24,18.27,18.07,18.12,634200.0,10.2729,10.2898,10.1771,10.2053,634200.0
2009-03-06 10:10:00,18.11,18.11,17.99,18.03,497800.0,10.1997,10.1997,10.1321,10.1546,497800.0
2009-03-06 10:20:00,18.03,18.12,18.02,18.09,490800.0,10.1546,10.2053,10.149,10.1884,490800.0
2009-03-06 10:30:00,18.09,18.13,17.98,18.0,385200.0,10.1884,10.2109,10.1265,10.1377,385200.0
2009-03-06 10:40:00,18.0,18.06,17.94,17.97,606100.0,10.1377,10.1715,10.1039,10.1208,606100.0
2009-03-06 10:50:00,17.97,18.02,17.94,17.98,334200.0,10.1208,10.149,10.1039,10.1265,334200.0
2009-03-06 11:00:00,17.98,18.03,17.96,17.98,388200.0,10.1265,10.1546,10.1152,10.1265,388200.0
2009-03-06 11:10:00,17.98,18.05,17.97,18.03,439900.0,10.1265,10.1659,10.1208,10.1546,439900.0
2009-03-06 11:20:00,18.02,18.07,18.0,18.07,321400.0,10.149,10.1771,10.1377,10.1771,321400.0
2009-03-06 11:30:00,18.07,18.1,18.06,18.09,276000.0,10.1771,10.194,10.1715,10.1884,276000.0
2009-03-06 11:40:00,18.1,18.1,17.93,17.95,314200.0,10.194,10.194,10.0983,10.1096,314200.0
2009-03-06 11:50:00,17.95,18.08,17.94,18.05,245000.0,10.1096,10.1828,10.1039,10.1659,245000.0
2009-03-06 12:00:00,18.05,18.16,18.04,18.15,281900.0,10.1659,10.2278,10.1602,10.2222,281900.0
2009-03-06 12:10:00,18.15,18.21,18.14,18.14,256100.0,10.2222,10.256,10.2166,10.2166,256100.0
2009-03-06 12:20:00,18.14,18.22,18.13,18.14,283000.0,10.2166,10.2616,10.2109,10.2166,283000.0
2009-03-06 12:30:00,18.14,18.14,18.09,18.12,193900.0,10.2166,10.2166,10.1884,10.2053,193900.0
2009-03-06 12:40:00,18.12,18.13,18.02,18.04,478500.0,10.2053,10.2109,10.149,10.1602,478500.0
2009-03-06 12:50:00,18.04,18.14,18.04,18.13,254000.0,10.1602,10.2166,10.1602,10.2109,254000.0
2009-03-06 13:00:00,18.13,18.17,18.04,18.04,215800.0,10.2109,10.2335,10.1602,10.1602,215800.0
2009-03-06 13:10:00,18.04,18.05,17.99,18.01,178600.0,10.1602,10.1659,10.1321,10.1434,178600.0
2009-03-06 13:20:00,18.0,18.03,17.99,18.01,245200.0,10.1377,10.1546,10.1321,10.1434,245200.0
2009-03-06 13:30:00,18.01,18.02,17.95,17.99,207300.0,10.1434,10.149,10.1096,10.1321,207300.0
2009-03-06 13:40:00,17.99,18.05,17.96,18.02,293600.0,10.1321,10.1659,10.1152,10.149,293600.0
2009-03-06 13:50:00,18.02,18.06,18.0,18.02,152900.0,10.149,10.1715,10.1377,10.149,152900.0
2009-03-06 14:00:00,18.03,18.12,18.02,18.1,355200.0,10.1546,10.2053,10.149,10.194,355200.0
2009-03-06 14:10:00,18.1,18.1,17.99,18.04,428100.0,10.194,10.194,10.1321,10.1602,428100.0
2009-03-06 14:20:00,18.03,18.09,18.0,18.09,366900.0,10.1546,10.1884,10.1377,10.1884,366900.0
2009-03-06 14:30:00,18.1,18.12,18.02,18.05,303900.0,10.194,10.2053,10.149,10.1659,303900.0
2009-03-06 14:40:00,18.05,18.07,17.99,17.99,483400.0,10.1659,10.1771,10.1321,10.1321,483400.0
2009-03-06 14:50:00,17.99,18.02,17.98,18.0,469200.0,10.1321,10.149,10.1265,10.1377,469200.0
2009-03-06 15:00:00,18.0,18.05,17.99,18.03,363800.0,10.1377,10.1659,10.1321,10.1546,363800.0
2009-03-06 15:10:00,18.04,18.05,17.99,18.02,744000.0,10.1602,10.1659,10.1321,10.149,744000.0
2009-03-06 15:20:00,18.01,18.03,17.95,18.0,622900.0,10.1434,10.1546,10.1096,10.1377,622900.0
2009-03-06 15:30:00,18.0,18.15,18.0,18.08,753000.0,10.1377,10.2222,10.1377,10.1828,753000.0
2009-03-06 15:40:00,18.08,18.32,18.07,18.2,1040400.0,10.1828,10.3179,10.1771,10.2504,1040400.0
2009-03-06 15:50:00,18.19,18.37,18.18,18.34,1208300.0,10.2447,10.3461,10.2391,10.3292,1208300.0
2009-03-09 09:30:00,18.77,18.79,18.41,18.48,1423000.0,10.5714,10.5827,10.3686,10.4081,1423000.0
2009-03-09 09:40:00,18.49,18.9,18.49,18.68,970300.0,10.4137,10.6446,10.4137,10.5207,970300.0
2009-03-09 09:50:00,18.67,18.71,18.56,18.6,627900.0,10.5151,10.5376,10.4531,10.4756,627900.0
2009-03-09 10:00:00,18.6,18.76,18.56,18.75,379900.0,10.4756,10.5658,10.4531,10.5601,379900.0
2009-03-09 10:10:00,18.76,18.96,18.73,18.96,491100.0,10.5658,10.6784,10.5489,10.6784,491100.0
2009-03-09 10:20:00,18.96,19.04,18.88,19.0,617000.0,10.6784,10.7235,10.6333,10.7009,617000.0
2009-03-09 10:30:00,19.0,19.03,18.71,18.71,585000.0,10.7009,10.7178,10.5376,10.5376,585000.0
2009-03-09 10:40:00,18.71,18.86,18.68,18.85,584400.0,10.5376,10.6221,10.5207,10.6164,584400.0
2009-03-09 10:50:00,18.85,18.9,18.78,18.82,543700.0,10.6164,10.6446,10.577,10.5996,543700.0
2009-03-09 11:00:00,18.81,18.85,18.68,18.68,711800.0,10.5939,10.6164,10.5207,10.5207,711800.0
2009-03-09 11:10:00,18.67,18.79,18.6,18.78,1173800.0,10.5151,10.5827,10.4756,10.577,1173800.0
2009-03-09 11:20:00,18.77,18.85,18.73,18.81,608800.0,10.5714,10.6164,10.5489,10.5939,608800.0
2009-03-09 11:30:00,18.81,19.0,18.8,19.0,489500.0,10.5939,10.7009,10.5883,10.7009,489500.0
2009-03-09 11:40:00,18.99,19.06,18.95,18.98,751200.0,10.6953,10.7347,10.6728,10.6897,751200.0
2009-03-09 11:50:00,18.98,19.0,18.89,18.97,429300.0,10.6897,10.7009,10.639,10.684,429300.0
2009-03-09 12:00:00,18.97,19.03,18.97,18.99,538100.0,10.684,10.7178,10.684,10.6953,538100.0
2009-03-09 12:10:00,18.99,19.11,18.98,19.11,432100.0,10.6953,10.7629,10.6897,10.7629,432100.0
2009-03-09 12:20:00,19.11,19.2,19.01,19.02,611000.0,10.7629,10.8136,10.7066,10.7122,611000.0
2009-03-09 12:30:00,19.02,19.04,18.92,18.92,191100.0,10.7122,10.7235,10.6559,10.6559,191100.0
2009-03-09 12:40:00,18.92,19.02,18.91,19.0,379900.0,10.6559,10.7122,10.6502,10.7009,379900.0
2009-03-09 12:50:00,19.0,19.01,18.98,19.0,276600.0,10.7009,10.7066,10.6897,10.7009,276600.0
2009-03-09 13:00:00,18.98,19.0,18.85,18.87,429400.0,10.6897,10.7009,10.6164,10.6277,429400.0
2009-03-09 13:10:00,18.87,18.9,18.82,18.83,330700.0,10.6277,10.6446,10.5996,10.6052,330700.0
2009-03-09 13:20:00,18.83,18.98,18.83,18.98,394300.0,10.6052,10.6897,10.6052,10.6897,394300.0
2009-03-09 13:30:00,18.98,19.01,18.97,18.98,428600.0,10.6897,10.7066,10.684,10.6897,428600.0
2009-03-09 13:40:00,18.98,19.06,18.97,19.05,306700.0,10.6897,10.7347,10.684,10.7291,306700.0
2009-03-09 13:50:00,19.05,19.11,19.05,19.09,360000.0,10.7291,10.7629,10.7291,10.7516,360000.0
2009-03-09 14:00:00,19.1,19.18,19.04,19.16,369600.0,10.7572,10.8023,10.7235,10.791,369600.0
2009-03-09 14:10:00,19.17,19.17,19.09,19.12,264100.0,10.7967,10.7967,10.7516,10.7685,264100.0
2009-03-09 14:20:00,19.12,19.13,19.03,19.07,221600.0,10.7685,10.7741,10.7178,10.7404,221600.0
2009-03-09 14:30:00,19.08,19.09,18.99,19.01,274200.0,10.746,10.7516,10.6953,10.7066,274200.0
2009-03-09 14:40:00,19.05,19.11,19.03,19.08,492200.0,10.7291,10.7629,10.7178,10.746,492200.0
2009-03-09 14:50:00,19.09,19.14,19.06,19.08,446800.0,10.7516,10.7798,10.7347,10.746,446800.0
2009-03-09 15:00:00,19.08,19.14,19.04,19.06,877700.0,10.746,10.7798,10.7235,10.7347,877700.0
2009-03-09 15:10:00,19.06,19.15,18.91,18.95,974000.0,10.7347,10.7854,10.6502,10.6728,974000.0
2009-03-09 15:20:00,18.95,18.96,18.89,18.95,477900.0,10.6728,10.6784,10.639,10.6728,477900.0
2009-03-09 15:30:00,18.94,19.0,18.85,18.88,756000.0,10.6671,10.7009,10.6164,10.6333,756000.0
2009-03-09 15:40:00,18.87,18.92,18.81,18.83,1042000.0,10.6277,10.6559,10.5939,10.6052,1042000.0
2009-03-09 15:50:00,18.83,19.07,18.78,19.01,2401500.0,10.6052,10.7404,10.577,10.7066,2401500.0
2009-03-10 09:30:00,19.5,19.78,19.32,19.58,1647700.0,10.9825,11.1402,10.8812,11.0276,1647700.0
2009-03-10 09:40:00,19.59,19.86,19.55,19.77,1190900.0,11.0332,11.1853,11.0107,11.1346,1190900.0
2009-03-10 09:50:00,19.75,19.86,19.61,19.72,1154200.0,11.1233,11.1853,11.0445,11.1064,1154200.0
2009-03-10 10:00:00,19.72,19.82,19.53,19.62,692600.0,11.1064,11.1628,10.9994,11.0501,692600.0
2009-03-10 10:10:00,19.58,19.73,19.56,19.64,662100.0,11.0276,11.1121,11.0163,11.0614,662100.0
2009-03-10 10:20:00,19.64,19.67,19.56,19.63,306000.0,11.0614,11.0783,11.0163,11.0557,306000.0
2009-03-10 10:30:00,19.62,19.65,19.47,19.49,714400.0,11.0501,11.067,10.9656,10.9769,714400.0
2009-03-10 10:40:00,19.49,19.49,19.37,19.42,486100.0,10.9769,10.9769,10.9093,10.9375,486100.0
2009-03-10 10:50:00,19.42,19.5,19.4,19.45,400000.0,10.9375,10.9825,10.9262,10.9544,400000.0
2009-03-10 11:00:00,19.47,19.48,19.27,19.3,354900.0,10.9656,10.9713,10.853,10.8699,354900.0
2009-03-10 11:10:00,19.31,19.37,19.26,19.35,333000.0,10.8755,10.9093,10.8474,10.898,333000.0
2009-03-10 11:20:00,19.34,19.44,19.3,19.43,318700.0,10.8924,10.9487,10.8699,10.9431,318700.0
2009-03-10 11:30:00,19.43,19.48,19.35,19.41,377500.0,10.9431,10.9713,10.898,10.9318,377500.0
2009-03-10 11:40:00,19.41,19.5,19.41,19.5,652600.0,10.9318,10.9825,10.9318,10.9825,652600.0
2009-03-10 11:50:00,19.5,19.64,19.48,19.61,648500.0,10.9825,11.0614,10.9713,11.0445,648500.0
2009-03-10 12:00:00,19.61,19.77,19.58,19.73,868600.0,11.0445,11.1346,11.0276,11.1121,868600.0
2009-03-10 12:10:00,19.73,19.77,19.66,19.72,833200.0,11.1121,11.1346,11.0726,11.1064,833200.0
2009-03-10 12:20:00,19.72,19.9,19.71,19.88,854500.0,11.1064,11.2078,11.1008,11.1965,854500.0
2009-03-10 12:30:00,19.88,19.97,19.86,19.9,878500.0,11.1965,11.2472,11.1853,11.2078,878500.0
2009-03-10 12:40:00,19.9,19.93,19.82,19.85,613800.0,11.2078,11.2247,11.1628,11.1797,613800.0
2009-03-10 12:50:00,19.84,19.9,19.78,19.89,530400.0,11.174,11.2078,11.1402,11.2022,530400.0
2009-03-10 13:00:00,19.89,19.89,19.78,19.8,366200.0,11.2022,11.2022,11.1402,11.1515,366200.0
2009-03-10 13:10:00,19.8,19.88,19.75,19.86,375400.0,11.1515,11.1965,11.1233,11.1853,375400.0
2009-03-10 13:20:00,19.87,19.89,19.79,19.79,468000.0,11.1909,11.2022,11.1459,11.1459,468000.0
2009-03-10 13:30:00,19.8,19.91,19.78,19.87,340500.0,11.1515,11.2134,11.1402,11.1909,340500.0
2009-03-10 13:40:00,19.86,19.94,19.82,19.82,503300.0,11.1853,11.2303,11.1628,11.1628,503300.0
2009-03-10 13:50:00,19.83,19.86,19.75,19.77,393900.0,11.1684,11.1853,11.1233,11.1346,393900.0
2009-03-10 14:00:00,19.78,19.82,19.77,19.77,202100.0,11.1402,11.1628,11.1346,11.1346,202100.0
2009-03-10 14:10:00,19.78,19.81,19.74,19.78,426200.0,11.1402,11.1571,11.1177,11.1402,426200.0
2009-03-10 14:20:00,19.79,19.8,19.73,19.76,295300.0,11.1459,11.1515,11.1121,11.129,295300.0
2009-03-10 14:30:00,19.76,19.87,19.75,19.8,390200.0,11.129,11.1909,11.1233,11.1515,390200.0
2009-03-10 14:40:00,19.81,19.84,19.77,19.82,570300.0,11.1571,11.174,11.1346,11.1628,570300.0
2009-03-10 14:50:00,19.82,20.1,19.81,20.1,1195900.0,11.1628,11.3205,11.1571,11.3205,1195900.0
2009-03-10 15:00:00,20.1,20.24,20.09,20.21,1404300.0,11.3205,11.3993,11.3148,11.3824,1404300.0
2009-03-10 15:10:00,20.22,20.22,20.01,20.03,836800.0,11.388,11.388,11.2698,11.281,836800.0
2009-03-10 15:20:00,20.03,20.08,19.98,20.06,728100.0,11.281,11.3092,11.2529,11.2979,728100.0
2009-03-10 15:30:00,20.06,20.16,20.03,20.09,811200.0,11.2979,11.3542,11.281,11.3148,811200.0
2009-03-10 15:40:00,20.09,20.1,19.98,20.03,593000.0,11.3148,11.3205,11.2529,11.281,593000.0
2009-03-10 15:50:00,20.03,20.24,20.02,20.23,1489800.0,11.281,11.3993,11.2754,11.3937,1489800.0
2009-03-11 09:30:00,20.37,20.41,20.06,20.12,713700.0,11.4725,11.495,11.2979,11.3317,713700.0
2009-03-11 09:40:00,20.12,20.45,20.03,20.41,813200.0,11.3317,11.5176,11.281,11.495,813200.0
2009-03-11 09:50:00,20.41,20.58,20.39,20.58,959200.0,11.495,11.5908,11.4838,11.5908,959200.0
2009-03-11 10:00:00,20.58,20.62,20.42,20.42,920400.0,11.5908,11.6133,11.5007,11.5007,920400.0
2009-03-11 10:10:00,20.42,20.46,20.4,20.43,802700.0,11.5007,11.5232,11.4894,11.5063,802700.0
2009-03-11 10:20:00,20.43,20.45,20.36,20.4,915700.0,11.5063,11.5176,11.4669,11.4894,915700.0
2009-03-11 10:30:00,20.39,20.4,20.23,20.31,516000.0,11.4838,11.4894,11.3937,11.4387,516000.0
2009-03-11 10:40:00,20.31,20.31,20.22,20.22,470200.0,11.4387,11.4387,11.388,11.388,470200.0
2009-03-11 10:50:00,20.23,20.23,20.1,20.14,450600.0,11.3937,11.3937,11.3205,11.343,450600.0
2009-03-11 11:00:00,20.14,20.22,20.12,20.15,474700.0,11.343,11.388,11.3317,11.3486,474700.0
2009-03-11 11:10:00,20.14,20.17,20.12,20.15,235200.0,11.343,11.3599,11.3317,11.3486,235200.0
2009-03-11 11:20:00,20.14,20.15,20.02,20.07,433000.0,11.343,11.3486,11.2754,11.3036,433000.0
2009-03-11 11:30:00,20.07,20.09,19.95,19.97,550500.0,11.3036,11.3148,11.236,11.2472,550500.0
2009-03-11 11:40:00,19.97,20.0,19.88,19.93,369600.0,11.2472,11.2641,11.1965,11.2247,369600.0
2009-03-11 11:50:00,19.92,19.95,19.85,19.88,414000.0,11.2191,11.236,11.1797,11.1965,414000.0
2009-03-11 12:00:00,19.88,19.94,19.87,19.91,220300.0,11.1965,11.2303,11.1909,11.2134,220300.0
2009-03-11 12:10:00,19.9,19.91,19.77,19.77,206700.0,11.2078,11.2134,11.1346,11.1346,206700.0
2009-03-11 12:20:00,19.78,19.78,19.59,19.61,738900.0,11.1402,11.1402,11.0332,11.0445,738900.0
2009-03-11 12:30:00,19.6,19.71,19.57,19.59,449900.0,11.0389,11.1008,11.022,11.0332,449900.0
2009-03-11 12:40:00,19.59,19.66,19.59,19.66,170700.0,11.0332,11.0726,11.0332,11.0726,170700.0
2009-03-11 12:50:00,19.66,19.72,19.59,19.6,267900.0,11.0726,11.1064,11.0332,11.0389,267900.0
2009-03-11 13:00:00,19.59,19.66,19.58,19.65,340300.0,11.0332,11.0726,11.0276,11.067,340300.0
2009-03-11 13:10:00,19.66,19.73,19.65,19.71,219300.0,11.0726,11.1121,11.067,11.1008,219300.0
2009-03-11 13:20:00,19.72,19.73,19.59,19.61,281400.0,11.1064,11.1121,11.0332,11.0445,281400.0
2009-03-11 13:30:00,19.62,19.63,19.57,19.61,327600.0,11.0501,11.0557,11.022,11.0445,327600.0
2009-03-11 13:40:00,19.61,19.64,19.58,19.59,330900.0,11.0445,11.0614,11.0276,11.0332,330900.0
2009-03-11 13:50:00,19.6,19.61,19.55,19.59,326400.0,11.0389,11.0445,11.0107,11.0332,326400.0
2009-03-11 14:00:00,19.59,19.63,19.51,19.51,310000.0,11.0332,11.0557,10.9882,10.9882,310000.0
2009-03-11 14:10:00,19.52,19.57,19.44,19.5,436200.0,10.9938,11.022,10.9487,10.9825,436200.0
2009-03-11 14:20:00,19.5,19.53,19.45,19.49,292700.0,10.9825,10.9994,10.9544,10.9769,292700.0
2009-03-11 14:30:00,19.49,19.54,19.49,19.52,277700.0,10.9769,11.0051,10.9769,10.9938,277700.0
2009-03-11 14:40:00,19.53,19.6,19.5,19.57,301200.0,10.9994,11.0389,10.9825,11.022,301200.0
2009-03-11 14:50:00,19.57,19.58,19.55,19.57,303800.0,11.022,11.0276,11.0107,11.022,303800.0
2009-03-11 15:00:00,19.58,19.63,19.55,19.61,356300.0,11.0276,11.0557,11.0107,11.0445,356300.0
2009-03-11 15:10:00,19.6,19.65,19.58,19.63,241200.0,11.0389,11.067,11.0276,11.0557,241200.0
2009-03-11 15:20:00,19.64,19.69,19.58,19.6,309900.0,11.0614,11.0895,11.0276,11.0389,309900.0
2009-03-11 15:30:00,19.6,19.61,19.54,19.6,587300.0,11.0389,11.0445,11.0051,11.0389,587300.0
2009-03-11 15:40:00,19.59,19.61,19.5,19.53,703500.0,11.0332,11.0445,10.9825,10.9994,703500.0
2009-03-11 15:50:00,19.53,19.54,19.42,19.46,1486200.0,10.9994,11.0051,10.9375,10.96,1486200.0
2009-03-12 09:30:00,19.48,19.63,19.43,19.5,444200.0,10.9713,11.0557,10.9431,10.9825,444200.0
2009-03-12 09:40:00,19.5,19.54,19.36,19.4,456400.0,10.9825,11.0051,10.9037,10.9262,456400.0
2009-03-12 09:50:00,19.4,19.4,19.33,19.4,496300.0,10.9262,10.9262,10.8868,10.9262,496300.0
2009-03-12 10:00:00,19.39,19.66,19.38,19.62,779600.0,10.9206,11.0726,10.9149,11.0501,779600.0
2009-03-12 10:10:00,19.63,19.69,19.54,19.69,544200.0,11.0557,11.0895,11.0051,11.0895,544200.0
2009-03-12 10:20:00,19.69,19.87,19.69,19.83,582200.0,11.0895,11.1909,11.0895,11.1684,582200.0
2009-03-12 10:30:00,19.83,19.93,19.82,19.9,468700.0,11.1684,11.2247,11.1628,11.2078,468700.0
2009-03-12 10:40:00,19.9,20.16,19.89,20.07,475100.0,11.2078,11.3542,11.2022,11.3036,475100.0
2009-03-12 10:50:00,20.07,20.17,20.04,20.16,544600.0,11.3036,11.3599,11.2867,11.3542,544600.0
2009-03-12 11:00:00,20.16,20.22,20.15,20.18,394100.0,11.3542,11.388,11.3486,11.3655,394100.0
2009-03-12 11:10:00,20.18,20.24,20.17,20.23,266700.0,11.3655,11.3993,11.3599,11.3937,266700.0
2009-03-12 11:20:00,20.22,20.32,20.21,20.29,811400.0,11.388,11.4444,11.3824,11.4275,811400.0
2009-03-12 11:30:00,20.29,20.36,20.28,20.31,637000.0,11.4275,11.4669,11.4218,11.4387,637000.0
2009-03-12 11:40:00,20.31,20.43,20.3,20.42,346400.0,11.4387,11.5063,11.4331,11.5007,346400.0
2009-03-12 11:50:00,20.4,20.42,20.33,20.39,550400.0,11.4894,11.5007,11.45,11.4838,550400.0
2009-03-12 12:00:00,20.39,20.51,20.39,20.51,634400.0,11.4838,11.5514,11.4838,11.5514,634400.0
2009-03-12 12:10:00,20.51,20.76,20.5,20.67,886700.0,11.5514,11.6922,11.5457,11.6415,886700.0
2009-03-12 12:20:00,20.67,20.73,20.64,20.67,1060000.0,11.6415,11.6753,11.6246,11.6415,1060000.0
2009-03-12 12:30:00,20.68,20.7,20.53,20.57,494100.0,11.6471,11.6584,11.5626,11.5852,494100.0
2009-03-12 12:40:00,20.57,20.61,20.54,20.55,224500.0,11.5852,11.6077,11.5683,11.5739,224500.0
2009-03-12 12:50:00,20.55,20.65,20.53,20.64,290200.0,11.5739,11.6302,11.5626,11.6246,290200.0
2009-03-12 13:00:00,20.63,20.69,20.57,20.64,439200.0,11.619,11.6527,11.5852,11.6246,439200.0
2009-03-12 13:10:00,20.64,20.64,20.54,20.55,254000.0,11.6246,11.6246,11.5683,11.5739,254000.0
2009-03-12 13:20:00,20.55,20.6,20.52,20.53,295600.0,11.5739,11.6021,11.557,11.5626,295600.0
2009-03-12 13:30:00,20.53,20.58,20.52,20.58,143400.0,11.5626,11.5908,11.557,11.5908,143400.0
2009-03-12 13:40:00,20.57,20.66,20.53,20.65,710100.0,11.5852,11.6359,11.5626,11.6302,710100.0
2009-03-12 13:50:00,20.64,20.72,20.62,20.72,547100.0,11.6246,11.6696,11.6133,11.6696,547100.0
2009-03-12 14:00:00,20.72,20.75,20.57,20.59,1578000.0,11.6696,11.6865,11.5852,11.5964,1578000.0
2009-03-12 14:10:00,20.59,20.75,20.57,20.72,638400.0,11.5964,11.6865,11.5852,11.6696,638400.0
2009-03-12 14:20:00,20.72,20.75,20.7,20.72,604700.0,11.6696,11.6865,11.6584,11.6696,604700.0
2009-03-12 14:30:00,20.73,20.83,20.71,20.77,440200.0,11.6753,11.7316,11.664,11.6978,440200.0
2009-03-12 14:40:00,20.78,20.85,20.72,20.84,387900.0,11.7034,11.7429,11.6696,11.7372,387900.0
2009-03-12 14:50:00,20.84,20.87,20.8,20.8,514500.0,11.7372,11.7541,11.7147,11.7147,514500.0
2009-03-12 15:00:00,20.8,20.81,20.73,20.76,386700.0,11.7147,11.7203,11.6753,11.6922,386700.0
2009-03-12 15:10:00,20.76,20.82,20.75,20.79,550900.0,11.6922,11.726,11.6865,11.7091,550900.0
2009-03-12 15:20:00,20.79,20.83,20.75,20.78,510600.0,11.7091,11.7316,11.6865,11.7034,510600.0
2009-03-12 15:30:00,20.78,20.84,20.76,20.76,630600.0,11.7034,11.7372,11.6922,11.6922,630600.0
2009-03-12 15:40:00,20.77,20.85,20.76,20.78,547400.0,11.6978,11.7429,11.6922,11.7034,547400.0
2009-03-12 15:50:00,20.78,20.82,20.72,20.76,1280000.0,11.7034,11.726,11.6696,11.6922,1280000.0
2009-03-13 09:30:00,20.97,21.0,20.73,20.82,930800.0,11.8104,11.8273,11.6753,11.726,930800.0
2009-03-13 09:40:00,20.84,20.86,20.66,20.73,706300.0,11.7372,11.7485,11.6359,11.6753,706300.0
2009-03-13 09:50:00,20.73,20.73,20.54,20.67,933800.0,11.6753,11.6753,11.5683,11.6415,933800.0
2009-03-13 10:00:00,20.67,20.77,20.61,20.75,511700.0,11.6415,11.6978,11.6077,11.6865,511700.0
2009-03-13 10:10:00,20.72,20.92,20.72,20.87,438100.0,11.6696,11.7823,11.6696,11.7541,438100.0
2009-03-13 10:20:00,20.88,20.93,20.69,20.7,547200.0,11.7598,11.7879,11.6527,11.6584,547200.0
2009-03-13 10:30:00,20.7,20.73,20.64,20.64,494200.0,11.6584,11.6753,11.6246,11.6246,494200.0
2009-03-13 10:40:00,20.65,20.75,20.64,20.75,346900.0,11.6302,11.6865,11.6246,11.6865,346900.0
2009-03-13 10:50:00,20.75,20.75,20.55,20.55,377700.0,11.6865,11.6865,11.5739,11.5739,377700.0
2009-03-13 11:00:00,20.56,20.64,20.51,20.53,273700.0,11.5795,11.6246,11.5514,11.5626,273700.0
2009-03-13 11:10:00,20.53,20.67,20.53,20.62,211600.0,11.5626,11.6415,11.5626,11.6133,211600.0
2009-03-13 11:20:00,20.62,20.74,20.59,20.69,264200.0,11.6133,11.6809,11.5964,11.6527,264200.0
2009-03-13 11:30:00,20.69,20.69,20.57,20.57,324600.0,11.6527,11.6527,11.5852,11.5852,324600.0
2009-03-13 11:40:00,20.56,20.61,20.5,20.55,266800.0,11.5795,11.6077,11.5457,11.5739,266800.0
2009-03-13 11:50:00,20.54,20.57,20.48,20.5,309800.0,11.5683,11.5852,11.5345,11.5457,309800.0
2009-03-13 12:00:00,20.5,20.56,20.49,20.52,253800.0,11.5457,11.5795,11.5401,11.557,253800.0
2009-03-13 12:10:00,20.53,20.53,20.47,20.52,163900.0,11.5626,11.5626,11.5288,11.557,163900.0
2009-03-13 12:20:00,20.52,20.59,20.52,20.58,168700.0,11.557,11.5964,11.557,11.5908,168700.0
2009-03-13 12:30:00,20.59,20.64,20.56,20.57,190300.0,11.5964,11.6246,11.5795,11.5852,190300.0
2009-03-13 12:40:00,20.56,20.72,20.56,20.66,156700.0,11.5795,11.6696,11.5795,11.6359,156700.0
2009-03-13 12:50:00,20.65,20.7,20.64,20.69,138000.0,11.6302,11.6584,11.6246,11.6527,138000.0
2009-03-13 13:00:00,20.69,20.72,20.67,20.7,168200.0,11.6527,11.6696,11.6415,11.6584,168200.0
2009-03-13 13:10:00,20.7,20.77,20.7,20.73,203200.0,11.6584,11.6978,11.6584,11.6753,203200.0
2009-03-13 13:20:00,20.72,20.77,20.69,20.75,229200.0,11.6696,11.6978,11.6527,11.6865,229200.0
2009-03-13 13:30:00,20.75,20.79,20.73,20.75,241000.0,11.6865,11.7091,11.6753,11.6865,241000.0
2009-03-13 13:40:00,20.75,20.8,20.75,20.79,319800.0,11.6865,11.7147,11.6865,11.7091,319800.0
2009-03-13 13:50:00,20.79,20.8,20.71,20.73,421500.0,11.7091,11.7147,11.664,11.6753,421500.0
2009-03-13 14:00:00,20.73,20.81,20.73,20.79,282200.0,11.6753,11.7203,11.6753,11.7091,282200.0
2009-03-13 14:10:00,20.78,20.86,20.77,20.85,339000.0,11.7034,11.7485,11.6978,11.7429,339000.0
2009-03-13 14:20:00,20.85,20.88,20.81,20.84,510900.0,11.7429,11.7598,11.7203,11.7372,510900.0
2009-03-13 14:30:00,20.84,20.89,20.82,20.84,529900.0,11.7372,11.7654,11.726,11.7372,529900.0
2009-03-13 14:40:00,20.84,20.98,20.83,20.96,369600.0,11.7372,11.8161,11.7316,11.8048,369600.0
2009-03-13 14:50:00,20.97,20.97,20.93,20.96,369200.0,11.8104,11.8104,11.7879,11.8048,369200.0
2009-03-13 15:00:00,20.96,20.96,20.93,20.94,382600.0,11.8048,11.8048,11.7879,11.7935,382600.0
2009-03-13 15:10:00,20.94,21.0,20.94,20.99,281100.0,11.7935,11.8273,11.7935,11.8217,281100.0
2009-03-13 15:20:00,20.99,21.0,20.98,20.99,338900.0,11.8217,11.8273,11.8161,11.8217,338900.0
2009-03-13 15:30:00,20.99,21.0,20.82,20.88,587900.0,11.8217,11.8273,11.726,11.7598,587900.0
2009-03-13 15:40:00,20.87,20.97,20.87,20.95,679100.0,11.7541,11.8104,11.7541,11.7992,679100.0
2009-03-13 15:50:00,20.95,20.97,20.88,20.94,994500.0,11.7992,11.8104,11.7598,11.7935,994500.0
2009-03-16 09:30:00,21.14,21.36,21.1,21.28,773600.0,11.9062,12.0301,11.8837,11.985,773600.0
2009-03-16 09:40:00,21.28,21.47,21.23,21.26,550900.0,11.985,12.092,11.9569,11.9738,550900.0
2009-03-16 09:50:00,21.26,21.28,21.11,21.15,584100.0,11.9738,11.985,11.8893,11.9118,584100.0
2009-03-16 10:00:00,21.15,21.16,21.0,21.06,467900.0,11.9118,11.9175,11.8273,11.8611,467900.0
2009-03-16 10:10:00,21.05,21.07,20.98,21.04,261500.0,11.8555,11.8668,11.8161,11.8499,261500.0
2009-03-16 10:20:00,21.03,21.03,20.89,20.98,355800.0,11.8442,11.8442,11.7654,11.8161,355800.0
2009-03-16 10:30:00,20.98,21.15,20.98,21.15,384200.0,11.8161,11.9118,11.8161,11.9118,384200.0
2009-03-16 10:40:00,21.14,21.18,21.11,21.16,252100.0,11.9062,11.9287,11.8893,11.9175,252100.0
2009-03-16 10:50:00,21.15,21.19,21.08,21.11,291500.0,11.9118,11.9344,11.8724,11.8893,291500.0
2009-03-16 11:00:00,21.1,21.17,21.07,21.16,304200.0,11.8837,11.9231,11.8668,11.9175,304200.0
2009-03-16 11:10:00,21.15,21.19,21.13,21.17,187000.0,11.9118,11.9344,11.9006,11.9231,187000.0
2009-03-16 11:20:00,21.16,21.25,21.14,21.19,353300.0,11.9175,11.9681,11.9062,11.9344,353300.0
2009-03-16 11:30:00,21.19,21.19,21.09,21.09,188300.0,11.9344,11.9344,11.878,11.878,188300.0
2009-03-16 11:40:00,21.09,21.1,21.05,21.1,158300.0,11.878,11.8837,11.8555,11.8837,158300.0
2009-03-16 11:50:00,21.09,21.11,21.01,21.04,232100.0,11.878,11.8893,11.833,11.8499,232100.0
2009-03-16 12:00:00,21.05,21.06,20.99,20.99,139700.0,11.8555,11.8611,11.8217,11.8217,139700.0
2009-03-16 12:10:00,21.0,21.02,20.96,20.96,115300.0,11.8273,11.8386,11.8048,11.8048,115300.0
2009-03-16 12:20:00,20.97,20.97,20.91,20.95,171900.0,11.8104,11.8104,11.7767,11.7992,171900.0
2009-03-16 12:30:00,20.95,21.08,20.94,21.05,227900.0,11.7992,11.8724,11.7935,11.8555,227900.0
2009-03-16 12:40:00,21.05,21.07,21.01,21.03,210300.0,11.8555,11.8668,11.833,11.8442,210300.0
2009-03-16 12:50:00,21.04,21.06,21.0,21.05,320700.0,11.8499,11.8611,11.8273,11.8555,320700.0
2009-03-16 13:00:00,21.04,21.09,20.98,21.0,188400.0,11.8499,11.878,11.8161,11.8273,188400.0
2009-03-16 13:10:00,21.0,21.01,20.93,21.0,150600.0,11.8273,11.833,11.7879,11.8273,150600.0
2009-03-16 13:20:00,21.0,21.06,20.95,21.0,248800.0,11.8273,11.8611,11.7992,11.8273,248800.0
2009-03-16 13:30:00,21.0,21.01,20.95,21.01,257500.0,11.8273,11.833,11.7992,11.833,257500.0
2009-03-16 13:40:00,21.0,21.04,20.96,20.98,213100.0,11.8273,11.8499,11.8048,11.8161,213100.0
2009-03-16 13:50:00,20.98,21.0,20.9,20.9,205800.0,11.8161,11.8273,11.771,11.771,205800.0
2009-03-16 14:00:00,20.91,20.91,20.8,20.83,288800.0,11.7767,11.7767,11.7147,11.7316,288800.0
2009-03-16 14:10:00,20.82,20.91,20.82,20.91,242700.0,11.726,11.7767,11.726,11.7767,242700.0
2009-03-16 14:20:00,20.88,20.89,20.75,20.75,275400.0,11.7598,11.7654,11.6865,11.6865,275400.0
2009-03-16 14:30:00,20.75,20.79,20.72,20.76,290000.0,11.6865,11.7091,11.6696,11.6922,290000.0
2009-03-16 14:40:00,20.77,20.94,20.76,20.93,242400.0,11.6978,11.7935,11.6922,11.7879,242400.0
2009-03-16 14:50:00,20.94,20.95,20.75,20.76,310500.0,11.7935,11.7992,11.6865,11.6922,310500.0
2009-03-16 15:00:00,20.77,20.78,20.67,20.71,648800.0,11.6978,11.7034,11.6415,11.664,648800.0
2009-03-16 15:10:00,20.7,20.75,20.68,20.7,297600.0,11.6584,11.6865,11.6471,11.6584,297600.0
2009-03-16 15:20:00,20.71,20.72,20.62,20.69,332700.0,11.664,11.6696,11.6133,11.6527,332700.0
2009-03-16 15:30:00,20.69,20.72,20.59,20.6,366000.0,11.6527,11.6696,11.5964,11.6021,366000.0
2009-03-16 15:40:00,20.61,20.62,20.52,20.55,765600.0,11.6077,11.6133,11.557,11.5739,765600.0
2009-03-16 15:50:00,20.55,20.59,20.51,20.57,1254800.0,11.5739,11.5964,11.5514,11.5852,1254800.0
2009-03-17 09:30:00,20.51,20.74,20.48,20.61,374500.0,11.5514,11.6809,11.5345,11.6077,374500.0
2009-03-17 09:40:00,20.61,20.63,20.52,20.59,237300.0,11.6077,11.619,11.557,11.5964,237300.0
2009-03-17 09:50:00,20.59,20.67,20.56,20.57,262500.0,11.5964,11.6415,11.5795,11.5852,262500.0
2009-03-17 10:00:00,20.58,20.64,20.56,20.58,303300.0,11.5908,11.6246,11.5795,11.5908,303300.0
2009-03-17 10:10:00,20.58,20.61,20.5,20.56,384700.0,11.5908,11.6077,11.5457,11.5795,384700.0
2009-03-17 10:20:00,20.55,20.6,20.42,20.46,275400.0,11.5739,11.6021,11.5007,11.5232,275400.0
2009-03-17 10:30:00,20.46,20.46,20.34,20.4,371900.0,11.5232,11.5232,11.4556,11.4894,371900.0
2009-03-17 10:40:00,20.4,20.52,20.36,20.52,417800.0,11.4894,11.557,11.4669,11.557,417800.0
2009-03-17 10:50:00,20.51,20.56,20.49,20.52,183400.0,11.5514,11.5795,11.5401,11.557,183400.0
2009-03-17 11:00:00,20.52,20.52,20.47,20.48,119700.0,11.557,11.557,11.5288,11.5345,119700.0
2009-03-17 11:10:00,20.47,20.5,20.44,20.45,161100.0,11.5288,11.5457,11.5119,11.5176,161100.0
2009-03-17 11:20:00,20.45,20.51,20.41,20.45,188700.0,11.5176,11.5514,11.495,11.5176,188700.0
2009-03-17 11:30:00,20.45,20.47,20.41,20.44,118000.0,11.5176,11.5288,11.495,11.5119,118000.0
2009-03-17 11:40:00,20.44,20.52,20.41,20.46,174800.0,11.5119,11.557,11.495,11.5232,174800.0
2009-03-17 11:50:00,20.46,20.5,20.45,20.5,102900.0,11.5232,11.5457,11.5176,11.5457,102900.0
2009-03-17 12:00:00,20.49,20.53,20.48,20.48,116400.0,11.5401,11.5626,11.5345,11.5345,116400.0
2009-03-17 12:10:00,20.48,20.57,20.48,20.56,142700.0,11.5345,11.5852,11.5345,11.5795,142700.0
2009-03-17 12:20:00,20.57,20.61,20.51,20.61,187100.0,11.5852,11.6077,11.5514,11.6077,187100.0
2009-03-17 12:30:00,20.6,20.72,20.56,20.7,211500.0,11.6021,11.6696,11.5795,11.6584,211500.0
2009-03-17 12:40:00,20.71,20.76,20.69,20.71,204700.0,11.664,11.6922,11.6527,11.664,204700.0
2009-03-17 12:50:00,20.71,20.74,20.69,20.7,183400.0,11.664,11.6809,11.6527,11.6584,183400.0
2009-03-17 13:00:00,20.7,20.72,20.69,20.72,128700.0,11.6584,11.6696,11.6527,11.6696,128700.0
2009-03-17 13:10:00,20.72,20.81,20.71,20.77,116600.0,11.6696,11.7203,11.664,11.6978,116600.0
2009-03-17 13:20:00,20.76,20.84,20.75,20.8,109600.0,11.6922,11.7372,11.6865,11.7147,109600.0
2009-03-17 13:30:00,20.8,20.92,20.79,20.85,194200.0,11.7147,11.7823,11.7091,11.7429,194200.0
2009-03-17 13:40:00,20.85,20.87,20.77,20.77,231600.0,11.7429,11.7541,11.6978,11.6978,231600.0
2009-03-17 13:50:00,20.76,20.77,20.7,20.73,204200.0,11.6922,11.6978,11.6584,11.6753,204200.0
2009-03-17 14:00:00,20.74,20.82,20.74,20.8,159000.0,11.6809,11.726,11.6809,11.7147,159000.0
2009-03-17 14:10:00,20.8,20.84,20.76,20.76,234500.0,11.7147,11.7372,11.6922,11.6922,234500.0
2009-03-17 14:20:00,20.76,20.78,20.69,20.69,185400.0,11.6922,11.7034,11.6527,11.6527,185400.0
2009-03-17 14:30:00,20.7,20.77,20.67,20.75,514100.0,11.6584,11.6978,11.6415,11.6865,514100.0
2009-03-17 14:40:00,20.77,20.86,20.76,20.86,127600.0,11.6978,11.7485,11.6922,11.7485,127600.0
2009-03-17 14:50:00,20.87,20.92,20.83,20.87,230400.0,11.7541,11.7823,11.7316,11.7541,230400.0
2009-03-17 15:00:00,20.87,20.9,20.84,20.89,216900.0,11.7541,11.771,11.7372,11.7654,216900.0
2009-03-17 15:10:00,20.89,20.9,20.86,20.89,115800.0,11.7654,11.771,11.7485,11.7654,115800.0
2009-03-17 15:20:00,20.88,20.93,20.87,20.89,242000.0,11.7598,11.7879,11.7541,11.7654,242000.0
2009-03-17 15:30:00,20.88,20.9,20.8,20.87,277500.0,11.7598,11.771,11.7147,11.7541,277500.0
2009-03-17 15:40:00,20.87,20.97,20.87,20.9,445900.0,11.7541,11.8104,11.7541,11.771,445900.0
2009-03-17 15:50:00,20.9,21.06,20.86,21.06,716100.0,11.771,11.8611,11.7485,11.8611,716100.0
2009-03-18 09:30:00,21.13,21.13,20.86,20.88,547800.0,11.9006,11.9006,11.7485,11.7598,547800.0
2009-03-18 09:40:00,20.89,20.95,20.81,20.93,356100.0,11.7654,11.7992,11.7203,11.7879,356100.0
2009-03-18 09:50:00,20.94,21.1,20.93,21.09,414100.0,11.7935,11.8837,11.7879,11.878,414100.0
2009-03-18 10:00:00,21.09,21.12,20.9,20.92,313300.0,11.878,11.8949,11.771,11.7823,313300.0
2009-03-18 10:10:00,20.92,21.01,20.9,21.0,273700.0,11.7823,11.833,11.771,11.8273,273700.0
2009-03-18 10:20:00,21.0,21.0,20.87,20.87,235600.0,11.8273,11.8273,11.7541,11.7541,235600.0
2009-03-18 10:30:00,20.88,20.9,20.75,20.77,347000.0,11.7598,11.771,11.6865,11.6978,347000.0
2009-03-18 10:40:00,20.77,20.86,20.73,20.86,231800.0,11.6978,11.7485,11.6753,11.7485,231800.0
2009-03-18 10:50:00,20.85,20.97,20.83,20.96,423600.0,11.7429,11.8104,11.7316,11.8048,423600.0
2009-03-18 11:00:00,20.95,20.98,20.91,20.97,320200.0,11.7992,11.8161,11.7767,11.8104,320200.0
2009-03-18 11:10:00,20.96,21.04,20.95,21.03,384000.0,11.8048,11.8499,11.7992,11.8442,384000.0
2009-03-18 11:20:00,21.04,21.08,20.94,20.94,455000.0,11.8499,11.8724,11.7935,11.7935,455000.0
2009-03-18 11:30:00,20.94,20.98,20.88,20.89,308200.0,11.7935,11.8161,11.7598,11.7654,308200.0
2009-03-18 11:40:00,20.89,20.98,20.88,20.91,210200.0,11.7654,11.8161,11.7598,11.7767,210200.0
2009-03-18 11:50:00,20.91,20.94,20.88,20.94,163600.0,11.7767,11.7935,11.7598,11.7935,163600.0
2009-03-18 12:00:00,20.94,21.01,20.94,20.99,327800.0,11.7935,11.833,11.7935,11.8217,327800.0
2009-03-18 12:10:00,20.99,21.05,20.97,21.03,180300.0,11.8217,11.8555,11.8104,11.8442,180300.0
2009-03-18 12:20:00,21.03,21.03,20.95,21.0,246600.0,11.8442,11.8442,11.7992,11.8273,246600.0
2009-03-18 12:30:00,21.01,21.02,20.95,20.96,170500.0,11.833,11.8386,11.7992,11.8048,170500.0
2009-03-18 12:40:00,20.96,21.04,20.95,21.02,123900.0,11.8048,11.8499,11.7992,11.8386,123900.0
2009-03-18 12:50:00,21.01,21.13,20.96,21.07,188500.0,11.833,11.9006,11.8048,11.8668,188500.0
2009-03-18 13:00:00,21.08,21.09,21.04,21.08,164600.0,11.8724,11.878,11.8499,11.8724,164600.0
2009-03-18 13:10:00,21.08,21.08,21.0,21.02,130700.0,11.8724,11.8724,11.8273,11.8386,130700.0
2009-03-18 13:20:00,21.02,21.06,21.01,21.03,147400.0,11.8386,11.8611,11.833,11.8442,147400.0
2009-03-18 13:30:00,21.03,21.07,21.02,21.04,170000.0,11.8442,11.8668,11.8386,11.8499,170000.0
2009-03-18 13:40:00,21.04,21.13,21.03,21.1,239400.0,11.8499,11.9006,11.8442,11.8837,239400.0
2009-03-18 13:50:00,21.1,21.15,21.0,21.0,294600.0,11.8837,11.9118,11.8273,11.8273,294600.0
2009-03-18 14:00:00,21.0,21.03,21.0,21.01,131500.0,11.8273,11.8442,11.8273,11.833,131500.0
2009-03-18 14:10:00,21.01,21.38,21.0,21.3,493200.0,11.833,12.0414,11.8273,11.9963,493200.0
2009-03-18 14:20:00,21.31,21.64,21.28,21.38,869600.0,12.0019,12.1878,11.985,12.0414,869600.0
2009-03-18 14:30:00,21.39,21.5,21.27,21.41,532400.0,12.047,12.1089,11.9794,12.0583,532400.0
2009-03-18 14:40:00,21.41,21.55,21.34,21.54,455000.0,12.0583,12.1371,12.0188,12.1315,455000.0
2009-03-18 14:50:00,21.53,21.55,21.38,21.42,452800.0,12.1258,12.1371,12.0414,12.0639,452800.0
2009-03-18 15:00:00,21.43,21.43,21.3,21.36,373100.0,12.0695,12.0695,11.9963,12.0301,373100.0
2009-03-18 15:10:00,21.36,21.38,21.19,21.21,545700.0,12.0301,12.0414,11.9344,11.9456,545700.0
2009-03-18 15:20:00,21.22,21.22,21.0,21.17,619200.0,11.9512,11.9512,11.8273,11.9231,619200.0
2009-03-18 15:30:00,21.18,21.22,21.03,21.1,684200.0,11.9287,11.9512,11.8442,11.8837,684200.0
2009-03-18 15:40:00,21.1,21.21,21.06,21.09,715800.0,11.8837,11.9456,11.8611,11.878,715800.0
2009-03-18 15:50:00,21.09,21.19,21.08,21.16,1153800.0,11.878,11.9344,11.8724,11.9175,1153800.0
2009-03-19 09:30:00,21.41,21.41,21.0,21.03,579700.0,12.0583,12.0583,11.8273,11.8442,579700.0
2009-03-19 09:40:00,21.03,21.15,21.0,21.13,353500.0,11.8442,11.9118,11.8273,11.9006,353500.0
2009-03-19 09:50:00,21.13,21.14,20.95,20.95,775300.0,11.9006,11.9062,11.7992,11.7992,775300.0
2009-03-19 10:00:00,20.94,21.0,20.88,20.99,348100.0,11.7935,11.8273,11.7598,11.8217,348100.0
2009-03-19 10:10:00,20.99,21.0,20.93,20.98,399700.0,11.8217,11.8273,11.7879,11.8161,399700.0
2009-03-19 10:20:00,20.98,21.0,20.87,20.89,228000.0,11.8161,11.8273,11.7541,11.7654,228000.0
2009-03-19 10:30:00,20.89,20.97,20.88,20.91,223200.0,11.7654,11.8104,11.7598,11.7767,223200.0
2009-03-19 10:40:00,20.91,20.96,20.91,20.94,208400.0,11.7767,11.8048,11.7767,11.7935,208400.0
2009-03-19 10:50:00,20.95,20.95,20.82,20.83,305800.0,11.7992,11.7992,11.726,11.7316,305800.0
2009-03-19 11:00:00,20.84,20.88,20.83,20.83,209400.0,11.7372,11.7598,11.7316,11.7316,209400.0
2009-03-19 11:10:00,20.83,20.85,20.8,20.82,175700.0,11.7316,11.7429,11.7147,11.726,175700.0
2009-03-19 11:20:00,20.82,20.85,20.78,20.78,168900.0,11.726,11.7429,11.7034,11.7034,168900.0
2009-03-19 11:30:00,20.77,20.84,20.75,20.81,170800.0,11.6978,11.7372,11.6865,11.7203,170800.0
2009-03-19 11:40:00,20.81,20.81,20.67,20.68,361200.0,11.7203,11.7203,11.6415,11.6471,361200.0
2009-03-19 11:50:00,20.69,20.69,20.61,20.69,345900.0,11.6527,11.6527,11.6077,11.6527,345900.0
2009-03-19 12:00:00,20.69,20.73,20.64,20.65,275400.0,11.6527,11.6753,11.6246,11.6302,275400.0
2009-03-19 12:10:00,20.65,20.68,20.59,20.6,180900.0,11.6302,11.6471,11.5964,11.6021,180900.0
2009-03-19 12:20:00,20.6,20.66,20.57,20.66,262000.0,11.6021,11.6359,11.5852,11.6359,262000.0
2009-03-19 12:30:00,20.67,20.74,20.66,20.71,119600.0,11.6415,11.6809,11.6359,11.664,119600.0
2009-03-19 12:40:00,20.69,20.74,20.65,20.71,148300.0,11.6527,11.6809,11.6302,11.664,148300.0
2009-03-19 12:50:00,20.71,20.71,20.55,20.55,190500.0,11.664,11.664,11.5739,11.5739,190500.0
2009-03-19 13:00:00,20.55,20.57,20.51,20.56,220200.0,11.5739,11.5852,11.5514,11.5795,220200.0
2009-03-19 13:10:00,20.56,20.67,20.55,20.67,165800.0,11.5795,11.6415,11.5739,11.6415,165800.0
2009-03-19 13:20:00,20.66,21.0,20.66,20.71,206500.0,11.6359,11.8273,11.6359,11.664,206500.0
2009-03-19 13:30:00,20.72,20.73,20.61,20.67,206000.0,11.6696,11.6753,11.6077,11.6415,206000.0
2009-03-19 13:40:00,20.67,20.75,20.65,20.75,317000.0,11.6415,11.6865,11.6302,11.6865,317000.0
2009-03-19 13:50:00,20.75,20.78,20.73,20.75,207800.0,11.6865,11.7034,11.6753,11.6865,207800.0
2009-03-19 14:00:00,20.75,20.82,20.73,20.75,547200.0,11.6865,11.726,11.6753,11.6865,547200.0
2009-03-19 14:10:00,20.76,20.76,20.68,20.68,159000.0,11.6922,11.6922,11.6471,11.6471,159000.0
2009-03-19 14:20:00,20.69,20.7,20.68,20.69,156800.0,11.6527,11.6584,11.6471,11.6527,156800.0
2009-03-19 14:30:00,20.7,20.74,20.65,20.67,205300.0,11.6584,11.6809,11.6302,11.6415,205300.0
2009-03-19 14:40:00,20.68,20.72,20.66,20.72,180700.0,11.6471,11.6696,11.6359,11.6696,180700.0
2009-03-19 14:50:00,20.71,20.72,20.65,20.69,218100.0,11.664,11.6696,11.6302,11.6527,218100.0
2009-03-19 15:00:00,20.69,20.75,20.67,20.73,277800.0,11.6527,11.6865,11.6415,11.6753,277800.0
2009-03-19 15:10:00,20.74,20.75,20.63,20.64,290100.0,11.6809,11.6865,11.619,11.6246,290100.0
2009-03-19 15:20:00,20.64,20.73,20.63,20.73,306600.0,11.6246,11.6753,11.619,11.6753,306600.0
2009-03-19 15:30:00,20.73,20.84,20.73,20.74,307800.0,11.6753,11.7372,11.6753,11.6809,307800.0
2009-03-19 15:40:00,20.75,20.82,20.68,20.8,517200.0,11.6865,11.726,11.6471,11.7147,517200.0
2009-03-19 15:50:00,20.8,20.83,20.74,20.81,907300.0,11.7147,11.7316,11.6809,11.7203,907300.0
2009-03-20 09:30:00,20.84,20.97,20.6,20.81,4231400.0,11.7372,11.8104,11.6021,11.7203,4231400.0
2009-03-20 09:40:00,20.8,20.85,20.72,20.74,489000.0,11.7147,11.7429,11.6696,11.6809,489000.0
2009-03-20 09:50:00,20.74,20.87,20.7,20.75,322100.0,11.6809,11.7541,11.6584,11.6865,322100.0
2009-03-20 10:00:00,20.75,20.75,20.61,20.7,300800.0,11.6865,11.6865,11.6077,11.6584,300800.0
2009-03-20 10:10:00,20.7,20.7,20.64,20.65,162600.0,11.6584,11.6584,11.6246,11.6302,162600.0
2009-03-20 10:20:00,20.64,20.71,20.62,20.7,201100.0,11.6246,11.664,11.6133,11.6584,201100.0
2009-03-20 10:30:00,20.7,20.77,20.69,20.76,214800.0,11.6584,11.6978,11.6527,11.6922,214800.0
2009-03-20 10:40:00,20.77,20.79,20.69,20.74,194800.0,11.6978,11.7091,11.6527,11.6809,194800.0
2009-03-20 10:50:00,20.73,20.78,20.71,20.76,166700.0,11.6753,11.7034,11.664,11.6922,166700.0
2009-03-20 11:00:00,20.76,20.76,20.63,20.69,159900.0,11.6922,11.6922,11.619,11.6527,159900.0
2009-03-20 11:10:00,20.68,20.74,20.64,20.74,172300.0,11.6471,11.6809,11.6246,11.6809,172300.0
2009-03-20 11:20:00,20.74,20.81,20.73,20.8,370900.0,11.6809,11.7203,11.6753,11.7147,370900.0
2009-03-20 11:30:00,20.8,20.89,20.8,20.89,314300.0,11.7147,11.7654,11.7147,11.7654,314300.0
2009-03-20 11:40:00,20.89,20.92,20.83,20.85,254000.0,11.7654,11.7823,11.7316,11.7429,254000.0
2009-03-20 11:50:00,20.85,20.89,20.82,20.85,341100.0,11.7429,11.7654,11.726,11.7429,341100.0
2009-03-20 12:00:00,20.85,20.85,20.68,20.68,375100.0,11.7429,11.7429,11.6471,11.6471,375100.0
2009-03-20 12:10:00,20.68,20.83,20.68,20.83,160400.0,11.6471,11.7316,11.6471,11.7316,160400.0
2009-03-20 12:20:00,20.83,20.84,20.78,20.8,189400.0,11.7316,11.7372,11.7034,11.7147,189400.0
2009-03-20 12:30:00,20.8,20.8,20.71,20.72,146600.0,11.7147,11.7147,11.664,11.6696,146600.0
2009-03-20 12:40:00,20.72,20.73,20.67,20.67,130300.0,11.6696,11.6753,11.6415,11.6415,130300.0
2009-03-20 12:50:00,20.67,20.68,20.54,20.6,219800.0,11.6415,11.6471,11.5683,11.6021,219800.0
2009-03-20 13:00:00,20.59,20.65,20.59,20.62,157400.0,11.5964,11.6302,11.5964,11.6133,157400.0
2009-03-20 13:10:00,20.62,20.64,20.55,20.55,305500.0,11.6133,11.6246,11.5739,11.5739,305500.0
2009-03-20 13:20:00,20.55,20.56,20.47,20.5,191500.0,11.5739,11.5795,11.5288,11.5457,191500.0
2009-03-20 13:30:00,20.5,20.52,20.43,20.43,358600.0,11.5457,11.557,11.5063,11.5063,358600.0
2009-03-20 13:40:00,20.44,20.47,20.37,20.37,431500.0,11.5119,11.5288,11.4725,11.4725,431500.0
2009-03-20 13:50:00,20.38,20.39,20.27,20.35,476400.0,11.4782,11.4838,11.4162,11.4613,476400.0
2009-03-20 14:00:00,20.35,20.39,20.29,20.36,315100.0,11.4613,11.4838,11.4275,11.4669,315100.0
2009-03-20 14:10:00,20.35,20.48,20.35,20.48,263700.0,11.4613,11.5345,11.4613,11.5345,263700.0
2009-03-20 14:20:00,20.47,20.53,20.45,20.52,327600.0,11.5288,11.5626,11.5176,11.557,327600.0
2009-03-20 14:30:00,20.53,20.53,20.4,20.41,276400.0,11.5626,11.5626,11.4894,11.495,276400.0
2009-03-20 14:40:00,20.41,20.42,20.34,20.42,240500.0,11.495,11.5007,11.4556,11.5007,240500.0
2009-03-20 14:50:00,20.41,20.54,20.39,20.51,222400.0,11.495,11.5683,11.4838,11.5514,222400.0
2009-03-20 15:00:00,20.52,20.6,20.51,20.58,222200.0,11.557,11.6021,11.5514,11.5908,222200.0
2009-03-20 15:10:00,20.57,20.61,20.49,20.56,389900.0,11.5852,11.6077,11.5401,11.5795,389900.0
2009-03-20 15:20:00,20.54,20.64,20.52,20.6,228400.0,11.5683,11.6246,11.557,11.6021,228400.0
2009-03-20 15:30:00,20.61,20.64,20.55,20.56,320900.0,11.6077,11.6246,11.5739,11.5795,320900.0
2009-03-20 15:40:00,20.55,20.57,20.47,20.47,465200.0,11.5739,11.5852,11.5288,11.5288,465200.0
2009-03-20 15:50:00,20.48,20.54,20.47,20.51,1104100.0,11.5345,11.5683,11.5288,11.5514,1104100.0
2009-03-23 09:30:00,20.8,20.8,20.57,20.69,504000.0,11.7147,11.7147,11.5852,11.6527,504000.0
2009-03-23 09:40:00,20.69,20.71,20.62,20.68,445000.0,11.6527,11.664,11.6133,11.6471,445000.0
2009-03-23 09:50:00,20.65,20.71,20.61,20.65,455300.0,11.6302,11.664,11.6077,11.6302,455300.0
2009-03-23 10:00:00,20.65,20.79,20.65,20.77,547800.0,11.6302,11.7091,11.6302,11.6978,547800.0
2009-03-23 10:10:00,20.78,20.88,20.73,20.84,298000.0,11.7034,11.7598,11.6753,11.7372,298000.0
2009-03-23 10:20:00,20.84,20.86,20.76,20.76,264100.0,11.7372,11.7485,11.6922,11.6922,264100.0
2009-03-23 10:30:00,20.76,20.77,20.71,20.72,276900.0,11.6922,11.6978,11.664,11.6696,276900.0
2009-03-23 10:40:00,20.71,20.79,20.71,20.74,583300.0,11.664,11.7091,11.664,11.6809,583300.0
2009-03-23 10:50:00,20.75,20.85,20.74,20.83,165700.0,11.6865,11.7429,11.6809,11.7316,165700.0
2009-03-23 11:00:00,20.83,20.88,20.79,20.85,290400.0,11.7316,11.7598,11.7091,11.7429,290400.0
2009-03-23 11:10:00,20.85,20.88,20.79,20.79,383000.0,11.7429,11.7598,11.7091,11.7091,383000.0
2009-03-23 11:20:00,20.8,20.82,20.77,20.77,245400.0,11.7147,11.726,11.6978,11.6978,245400.0
2009-03-23 11:30:00,20.77,20.87,20.75,20.84,331700.0,11.6978,11.7541,11.6865,11.7372,331700.0
2009-03-23 11:40:00,20.83,20.88,20.81,20.83,236200.0,11.7316,11.7598,11.7203,11.7316,236200.0
2009-03-23 11:50:00,20.83,20.89,20.82,20.88,296600.0,11.7316,11.7654,11.726,11.7598,296600.0
2009-03-23 12:00:00,20.88,20.97,20.85,20.97,303600.0,11.7598,11.8104,11.7429,11.8104,303600.0
2009-03-23 12:10:00,20.97,20.99,20.9,20.95,206200.0,11.8104,11.8217,11.771,11.7992,206200.0
2009-03-23 12:20:00,20.95,20.97,20.92,20.96,116900.0,11.7992,11.8104,11.7823,11.8048,116900.0
2009-03-23 12:30:00,20.97,21.0,20.91,20.91,112000.0,11.8104,11.8273,11.7767,11.7767,112000.0
2009-03-23 12:40:00,20.92,20.95,20.88,20.92,127300.0,11.7823,11.7992,11.7598,11.7823,127300.0
2009-03-23 12:50:00,20.92,20.95,20.87,20.87,111700.0,11.7823,11.7992,11.7541,11.7541,111700.0
2009-03-23 13:00:00,20.87,20.88,20.83,20.87,120700.0,11.7541,11.7598,11.7316,11.7541,120700.0
2009-03-23 13:10:00,20.87,20.97,20.86,20.89,197200.0,11.7541,11.8104,11.7485,11.7654,197200.0
2009-03-23 13:20:00,20.89,20.9,20.76,20.76,161200.0,11.7654,11.771,11.6922,11.6922,161200.0
2009-03-23 13:30:00,20.77,20.79,20.73,20.75,676800.0,11.6978,11.7091,11.6753,11.6865,676800.0
2009-03-23 13:40:00,20.75,20.82,20.71,20.82,128800.0,11.6865,11.726,11.664,11.726,128800.0
2009-03-23 13:50:00,20.82,20.83,20.75,20.78,98800.0,11.726,11.7316,11.6865,11.7034,98800.0
2009-03-23 14:00:00,20.78,20.86,20.77,20.85,527000.0,11.7034,11.7485,11.6978,11.7429,527000.0
2009-03-23 14:10:00,20.85,20.86,20.82,20.86,466600.0,11.7429,11.7485,11.726,11.7485,466600.0
2009-03-23 14:20:00,20.86,20.89,20.84,20.87,288300.0,11.7485,11.7654,11.7372,11.7541,288300.0
2009-03-23 14:30:00,20.87,20.88,20.84,20.84,191400.0,11.7541,11.7598,11.7372,11.7372,191400.0
2009-03-23 14:40:00,20.85,20.99,20.84,20.98,316500.0,11.7429,11.8217,11.7372,11.8161,316500.0
2009-03-23 14:50:00,20.98,21.1,20.96,21.08,424400.0,11.8161,11.8837,11.8048,11.8724,424400.0
2009-03-23 15:00:00,21.09,21.09,21.0,21.01,257600.0,11.878,11.878,11.8273,11.833,257600.0
2009-03-23 15:10:00,21.01,21.16,21.0,21.05,682600.0,11.833,11.9175,11.8273,11.8555,682600.0
2009-03-23 15:20:00,21.06,21.1,21.01,21.07,303500.0,11.8611,11.8837,11.833,11.8668,303500.0
2009-03-23 15:30:00,21.06,21.11,21.05,21.1,273200.0,11.8611,11.8893,11.8555,11.8837,273200.0
2009-03-23 15:40:00,21.1,21.16,21.07,21.12,651600.0,11.8837,11.9175,11.8668,11.8949,651600.0
2009-03-23 15:50:00,21.12,21.23,21.11,21.23,921700.0,11.8949,11.9569,11.8893,11.9569,921700.0
2009-03-24 09:30:00,21.05,21.08,20.9,20.9,1045600.0,11.8555,11.8724,11.771,11.771,1045600.0
2009-03-24 09:40:00,20.9,20.93,20.81,20.88,1003500.0,11.771,11.7879,11.7203,11.7598,1003500.0
2009-03-24 09:50:00,20.88,20.91,20.86,20.88,782800.0,11.7598,11.7767,11.7485,11.7598,782800.0
2009-03-24 10:00:00,20.89,20.94,20.82,20.87,882300.0,11.7654,11.7935,11.726,11.7541,882300.0
2009-03-24 10:10:00,20.88,20.95,20.87,20.89,369700.0,11.7598,11.7992,11.7541,11.7654,369700.0
2009-03-24 10:20:00,20.88,20.95,20.85,20.93,550500.0,11.7598,11.7992,11.7429,11.7879,550500.0
2009-03-24 10:30:00,20.92,21.05,20.92,21.04,725400.0,11.7823,11.8555,11.7823,11.8499,725400.0
2009-03-24 10:40:00,21.03,21.07,20.98,21.0,475100.0,11.8442,11.8668,11.8161,11.8273,475100.0
2009-03-24 10:50:00,20.99,21.02,20.97,21.0,177700.0,11.8217,11.8386,11.8104,11.8273,177700.0
2009-03-24 11:00:00,21.0,21.0,20.92,20.92,164900.0,11.8273,11.8273,11.7823,11.7823,164900.0
2009-03-24 11:10:00,20.92,20.95,20.84,20.88,502900.0,11.7823,11.7992,11.7372,11.7598,502900.0
2009-03-24 11:20:00,20.85,20.91,20.85,20.89,535600.0,11.7429,11.7767,11.7429,11.7654,535600.0
2009-03-24 11:30:00,20.89,20.99,20.89,20.99,493600.0,11.7654,11.8217,11.7654,11.8217,493600.0
2009-03-24 11:40:00,20.99,21.0,20.97,20.98,347800.0,11.8217,11.8273,11.8104,11.8161,347800.0
2009-03-24 11:50:00,20.99,21.0,20.96,20.96,247300.0,11.8217,11.8273,11.8048,11.8048,247300.0
2009-03-24 12:00:00,20.96,20.98,20.85,20.95,542200.0,11.8048,11.8161,11.7429,11.7992,542200.0
2009-03-24 12:10:00,20.94,21.0,20.93,20.99,414200.0,11.7935,11.8273,11.7879,11.8217,414200.0
2009-03-24 12:20:00,21.0,21.03,20.98,21.02,252900.0,11.8273,11.8442,11.8161,11.8386,252900.0
2009-03-24 12:30:00,21.02,21.05,20.98,20.99,409100.0,11.8386,11.8555,11.8161,11.8217,409100.0
2009-03-24 12:40:00,20.99,21.02,20.99,21.01,242300.0,11.8217,11.8386,11.8217,11.833,242300.0
2009-03-24 12:50:00,21.02,21.1,21.02,21.09,167000.0,11.8386,11.8837,11.8386,11.878,167000.0
2009-03-24 13:00:00,21.08,21.09,21.04,21.08,118500.0,11.8724,11.878,11.8499,11.8724,118500.0
2009-03-24 13:10:00,21.08,21.08,21.01,21.07,205300.0,11.8724,11.8724,11.833,11.8668,205300.0
2009-03-24 13:20:00,21.07,21.09,21.04,21.05,144900.0,11.8668,11.878,11.8499,11.8555,144900.0
2009-03-24 13:30:00,21.05,21.06,20.98,20.99,203800.0,11.8555,11.8611,11.8161,11.8217,203800.0
2009-03-24 13:40:00,20.99,20.99,20.94,20.95,196600.0,11.8217,11.8217,11.7935,11.7992,196600.0
2009-03-24 13:50:00,20.96,21.02,20.94,21.01,703600.0,11.8048,11.8386,11.7935,11.833,703600.0
2009-03-24 14:00:00,21.01,21.03,20.97,20.99,127700.0,11.833,11.8442,11.8104,11.8217,127700.0
2009-03-24 14:10:00,20.99,20.99,20.95,20.97,201500.0,11.8217,11.8217,11.7992,11.8104,201500.0
2009-03-24 14:20:00,20.97,21.02,20.9,20.91,315900.0,11.8104,11.8386,11.771,11.7767,315900.0
2009-03-24 14:30:00,20.91,20.99,20.9,20.97,257500.0,11.7767,11.8217,11.771,11.8104,257500.0
2009-03-24 14:40:00,20.98,21.0,20.97,20.99,237200.0,11.8161,11.8273,11.8104,11.8217,237200.0
2009-03-24 14:50:00,20.99,21.04,20.99,21.0,370300.0,11.8217,11.8499,11.8217,11.8273,370300.0
2009-03-24 15:00:00,21.0,21.0,20.96,20.99,305100.0,11.8273,11.8273,11.8048,11.8217,305100.0
2009-03-24 15:10:00,20.99,21.0,20.97,20.98,461700.0,11.8217,11.8273,11.8104,11.8161,461700.0
2009-03-24 15:20:00,20.98,21.0,20.92,20.93,395900.0,11.8161,11.8273,11.7823,11.7879,395900.0
2009-03-24 15:30:00,20.94,20.95,20.87,20.89,953800.0,11.7935,11.7992,11.7541,11.7654,953800.0
2009-03-24 15:40:00,20.9,20.9,20.82,20.82,1083500.0,11.771,11.771,11.726,11.726,1083500.0
2009-03-24 15:50:00,20.83,20.85,20.73,20.81,1180800.0,11.7316,11.7429,11.6753,11.7203,1180800.0
2009-03-25 09:30:00,21.01,21.02,20.84,20.99,295400.0,11.833,11.8386,11.7372,11.8217,295400.0
2009-03-25 09:40:00,21.0,21.0,20.97,20.99,408700.0,11.8273,11.8273,11.8104,11.8217,408700.0
2009-03-25 09:50:00,21.0,21.1,21.0,21.07,382800.0,11.8273,11.8837,11.8273,11.8668,382800.0
2009-03-25 10:00:00,21.07,21.17,21.07,21.15,400900.0,11.8668,11.9231,11.8668,11.9118,400900.0
2009-03-25 10:10:00,21.14,21.16,21.11,21.13,285800.0,11.9062,11.9175,11.8893,11.9006,285800.0
2009-03-25 10:20:00,21.12,21.13,21.04,21.07,231000.0,11.8949,11.9006,11.8499,11.8668,231000.0
2009-03-25 10:30:00,21.08,21.23,21.05,21.21,441400.0,11.8724,11.9569,11.8555,11.9456,441400.0
2009-03-25 10:40:00,21.21,21.22,21.12,21.14,233900.0,11.9456,11.9512,11.8949,11.9062,233900.0
2009-03-25 10:50:00,21.15,21.21,21.11,21.15,327500.0,11.9118,11.9456,11.8893,11.9118,327500.0
2009-03-25 11:00:00,21.16,21.26,21.12,21.25,321800.0,11.9175,11.9738,11.8949,11.9681,321800.0
2009-03-25 11:10:00,21.25,21.26,21.08,21.16,356300.0,11.9681,11.9738,11.8724,11.9175,356300.0
2009-03-25 11:20:00,21.17,21.23,21.14,21.22,269500.0,11.9231,11.9569,11.9062,11.9512,269500.0
2009-03-25 11:30:00,21.21,21.25,21.2,21.22,159800.0,11.9456,11.9681,11.94,11.9512,159800.0
2009-03-25 11:40:00,21.23,21.34,21.22,21.34,209200.0,11.9569,12.0188,11.9512,12.0188,209200.0
2009-03-25 11:50:00,21.34,21.39,21.32,21.38,176300.0,12.0188,12.047,12.0076,12.0414,176300.0
2009-03-25 12:00:00,21.38,21.45,21.37,21.42,217500.0,12.0414,12.0808,12.0357,12.0639,217500.0
2009-03-25 12:10:00,21.42,21.42,21.23,21.31,374900.0,12.0639,12.0639,11.9569,12.0019,374900.0
2009-03-25 12:20:00,21.3,21.31,21.2,21.21,352800.0,11.9963,12.0019,11.94,11.9456,352800.0
2009-03-25 12:30:00,21.22,21.3,21.21,21.23,259800.0,11.9512,11.9963,11.9456,11.9569,259800.0
2009-03-25 12:40:00,21.23,21.24,21.17,21.19,110200.0,11.9569,11.9625,11.9231,11.9344,110200.0
2009-03-25 12:50:00,21.18,21.28,21.16,21.26,141900.0,11.9287,11.985,11.9175,11.9738,141900.0
2009-03-25 13:00:00,21.27,21.31,21.22,21.24,134600.0,11.9794,12.0019,11.9512,11.9625,134600.0
2009-03-25 13:10:00,21.24,21.27,21.19,21.23,145000.0,11.9625,11.9794,11.9344,11.9569,145000.0
2009-03-25 13:20:00,21.22,21.26,21.13,21.14,170500.0,11.9512,11.9738,11.9006,11.9062,170500.0
2009-03-25 13:30:00,21.14,21.16,21.1,21.1,116400.0,11.9062,11.9175,11.8837,11.8837,116400.0
2009-03-25 13:40:00,21.1,21.12,21.03,21.04,152500.0,11.8837,11.8949,11.8442,11.8499,152500.0
2009-03-25 13:50:00,21.04,21.1,21.03,21.05,127900.0,11.8499,11.8837,11.8442,11.8555,127900.0
2009-03-25 14:00:00,21.05,21.07,20.95,20.98,291000.0,11.8555,11.8668,11.7992,11.8161,291000.0
2009-03-25 14:10:00,20.98,21.01,20.93,20.95,276300.0,11.8161,11.833,11.7879,11.7992,276300.0
2009-03-25 14:20:00,20.95,21.0,20.86,20.87,287500.0,11.7992,11.8273,11.7485,11.7541,287500.0
2009-03-25 14:30:00,20.88,20.95,20.82,20.82,208100.0,11.7598,11.7992,11.726,11.726,208100.0
2009-03-25 14:40:00,20.82,20.86,20.75,20.79,267700.0,11.726,11.7485,11.6865,11.7091,267700.0
2009-03-25 14:50:00,20.79,20.81,20.75,20.75,246800.0,11.7091,11.7203,11.6865,11.6865,246800.0
2009-03-25 15:00:00,20.75,20.83,20.75,20.77,296600.0,11.6865,11.7316,11.6865,11.6978,296600.0
2009-03-25 15:10:00,20.77,20.8,20.75,20.8,362900.0,11.6978,11.7147,11.6865,11.7147,362900.0
2009-03-25 15:20:00,20.8,20.87,20.77,20.83,429400.0,11.7147,11.7541,11.6978,11.7316,429400.0
2009-03-25 15:30:00,20.84,20.89,20.78,20.82,497100.0,11.7372,11.7654,11.7034,11.726,497100.0
2009-03-25 15:40:00,20.81,20.96,20.76,20.85,600500.0,11.7203,11.8048,11.6922,11.7429,600500.0
2009-03-25 15:50:00,20.84,21.12,20.81,21.06,958400.0,11.7372,11.8949,11.7203,11.8611,958400.0
2009-03-26 09:30:00,21.13,21.31,21.11,21.16,503000.0,11.9006,12.0019,11.8893,11.9175,503000.0
2009-03-26 09:40:00,21.17,21.25,21.1,21.1,589000.0,11.9231,11.9681,11.8837,11.8837,589000.0
2009-03-26 09:50:00,21.1,21.11,20.91,20.91,348000.0,11.8837,11.8893,11.7767,11.7767,348000.0
2009-03-26 10:00:00,20.91,20.95,20.86,20.93,223500.0,11.7767,11.7992,11.7485,11.7879,223500.0
2009-03-26 10:10:00,20.94,20.94,20.77,20.79,223600.0,11.7935,11.7935,11.6978,11.7091,223600.0
2009-03-26 10:20:00,20.78,20.86,20.76,20.79,342500.0,11.7034,11.7485,11.6922,11.7091,342500.0
2009-03-26 10:30:00,20.8,20.98,20.79,20.97,397600.0,11.7147,11.8161,11.7091,11.8104,397600.0
2009-03-26 10:40:00,20.97,21.03,20.96,20.97,262600.0,11.8104,11.8442,11.8048,11.8104,262600.0
2009-03-26 10:50:00,20.97,20.99,20.9,20.91,236700.0,11.8104,11.8217,11.771,11.7767,236700.0
2009-03-26 11:00:00,20.91,20.99,20.89,20.95,204300.0,11.7767,11.8217,11.7654,11.7992,204300.0
2009-03-26 11:10:00,20.95,20.97,20.91,20.94,246600.0,11.7992,11.8104,11.7767,11.7935,246600.0
2009-03-26 11:20:00,20.94,21.02,20.91,20.91,156300.0,11.7935,11.8386,11.7767,11.7767,156300.0
2009-03-26 11:30:00,20.92,21.05,20.91,21.05,227100.0,11.7823,11.8555,11.7767,11.8555,227100.0
2009-03-26 11:40:00,21.04,21.04,20.88,20.89,222100.0,11.8499,11.8499,11.7598,11.7654,222100.0
2009-03-26 11:50:00,20.89,20.91,20.8,20.86,226100.0,11.7654,11.7767,11.7147,11.7485,226100.0
2009-03-26 12:00:00,20.85,20.94,20.79,20.92,207300.0,11.7429,11.7935,11.7091,11.7823,207300.0
2009-03-26 12:10:00,20.92,20.93,20.83,20.87,146000.0,11.7823,11.7879,11.7316,11.7541,146000.0
2009-03-26 12:20:00,20.88,21.02,20.88,21.02,325300.0,11.7598,11.8386,11.7598,11.8386,325300.0
2009-03-26 12:30:00,21.01,21.04,20.96,20.98,405300.0,11.833,11.8499,11.8048,11.8161,405300.0
2009-03-26 12:40:00,20.97,20.98,20.89,20.9,115100.0,11.8104,11.8161,11.7654,11.771,115100.0
2009-03-26 12:50:00,20.9,20.97,20.9,20.94,226100.0,11.771,11.8104,11.771,11.7935,226100.0
2009-03-26 13:00:00,20.93,21.18,20.93,21.16,335700.0,11.7879,11.9287,11.7879,11.9175,335700.0
2009-03-26 13:10:00,21.16,21.18,21.12,21.15,180800.0,11.9175,11.9287,11.8949,11.9118,180800.0
2009-03-26 13:20:00,21.15,21.28,21.14,21.18,233100.0,11.9118,11.985,11.9062,11.9287,233100.0
2009-03-26 13:30:00,21.18,21.21,21.11,21.16,219200.0,11.9287,11.9456,11.8893,11.9175,219200.0
2009-03-26 13:40:00,21.17,21.18,21.13,21.17,156000.0,11.9231,11.9287,11.9006,11.9231,156000.0
2009-03-26 13:50:00,21.17,21.23,21.15,21.16,160300.0,11.9231,11.9569,11.9118,11.9175,160300.0
2009-03-26 14:00:00,21.16,21.29,21.16,21.21,225100.0,11.9175,11.9907,11.9175,11.9456,225100.0
2009-03-26 14:10:00,21.22,21.24,21.14,21.14,232700.0,11.9512,11.9625,11.9062,11.9062,232700.0
2009-03-26 14:20:00,21.15,21.2,21.09,21.11,472300.0,11.9118,11.94,11.878,11.8893,472300.0
2009-03-26 14:30:00,21.1,21.18,21.07,21.12,323300.0,11.8837,11.9287,11.8668,11.8949,323300.0
2009-03-26 14:40:00,21.13,21.13,21.04,21.05,255700.0,11.9006,11.9006,11.8499,11.8555,255700.0
2009-03-26 14:50:00,21.05,21.05,20.91,20.92,359900.0,11.8555,11.8555,11.7767,11.7823,359900.0
2009-03-26 15:00:00,20.92,21.07,20.92,21.02,301300.0,11.7823,11.8668,11.7823,11.8386,301300.0
2009-03-26 15:10:00,21.01,21.03,20.91,20.95,294300.0,11.833,11.8442,11.7767,11.7992,294300.0
2009-03-26 15:20:00,20.96,21.0,20.92,21.0,488000.0,11.8048,11.8273,11.7823,11.8273,488000.0
2009-03-26 15:30:00,20.99,21.04,20.95,20.98,532900.0,11.8217,11.8499,11.7992,11.8161,532900.0
2009-03-26 15:40:00,20.98,21.07,20.98,21.0,569200.0,11.8161,11.8668,11.8161,11.8273,569200.0
2009-03-26 15:50:00,20.99,21.08,20.96,21.06,719900.0,11.8217,11.8724,11.8048,11.8611,719900.0
2009-03-27 09:30:00,20.62,21.17,20.62,20.83,1048300.0,11.6133,11.9231,11.6133,11.7316,1048300.0
2009-03-27 09:40:00,20.84,21.05,20.82,20.92,567000.0,11.7372,11.8555,11.726,11.7823,567000.0
2009-03-27 09:50:00,20.92,21.08,20.91,21.0,355000.0,11.7823,11.8724,11.7767,11.8273,355000.0
2009-03-27 10:00:00,21.0,21.06,20.93,20.95,477200.0,11.8273,11.8611,11.7879,11.7992,477200.0
2009-03-27 10:10:00,20.94,21.0,20.94,21.0,300600.0,11.7935,11.8273,11.7935,11.8273,300600.0
2009-03-27 10:20:00,21.0,21.04,20.98,20.98,650100.0,11.8273,11.8499,11.8161,11.8161,650100.0
2009-03-27 10:30:00,20.98,20.99,20.81,20.89,635300.0,11.8161,11.8217,11.7203,11.7654,635300.0
2009-03-27 10:40:00,20.89,20.94,20.81,20.81,586500.0,11.7654,11.7935,11.7203,11.7203,586500.0
2009-03-27 10:50:00,20.81,20.88,20.75,20.86,333100.0,11.7203,11.7598,11.6865,11.7485,333100.0
2009-03-27 11:00:00,20.86,20.93,20.83,20.84,353100.0,11.7485,11.7879,11.7316,11.7372,353100.0
2009-03-27 11:10:00,20.86,20.89,20.79,20.89,254200.0,11.7485,11.7654,11.7091,11.7654,254200.0
2009-03-27 11:20:00,20.88,20.92,20.86,20.87,252700.0,11.7598,11.7823,11.7485,11.7541,252700.0
2009-03-27 11:30:00,20.87,20.88,20.81,20.83,408200.0,11.7541,11.7598,11.7203,11.7316,408200.0
2009-03-27 11:40:00,20.83,20.88,20.8,20.81,290400.0,11.7316,11.7598,11.7147,11.7203,290400.0
2009-03-27 11:50:00,20.8,20.81,20.68,20.68,1222600.0,11.7147,11.7203,11.6471,11.6471,1222600.0
2009-03-27 12:00:00,20.69,20.79,20.68,20.78,172200.0,11.6527,11.7091,11.6471,11.7034,172200.0
2009-03-27 12:10:00,20.79,20.79,20.73,20.77,389300.0,11.7091,11.7091,11.6753,11.6978,389300.0
2009-03-27 12:20:00,20.77,20.78,20.74,20.74,173100.0,11.6978,11.7034,11.6809,11.6809,173100.0
2009-03-27 12:30:00,20.74,20.77,20.73,20.74,169900.0,11.6809,11.6978,11.6753,11.6809,169900.0
2009-03-27 12:40:00,20.74,20.81,20.73,20.73,216000.0,11.6809,11.7203,11.6753,11.6753,216000.0
2009-03-27 12:50:00,20.74,20.75,20.7,20.72,109300.0,11.6809,11.6865,11.6584,11.6696,109300.0
2009-03-27 13:00:00,20.72,20.81,20.7,20.8,387700.0,11.6696,11.7203,11.6584,11.7147,387700.0
2009-03-27 13:10:00,20.8,20.85,20.75,20.84,238000.0,11.7147,11.7429,11.6865,11.7372,238000.0
2009-03-27 13:20:00,20.84,20.85,20.78,20.8,234600.0,11.7372,11.7429,11.7034,11.7147,234600.0
2009-03-27 13:30:00,20.8,20.83,20.73,20.73,278000.0,11.7147,11.7316,11.6753,11.6753,278000.0
2009-03-27 13:40:00,20.73,20.74,20.66,20.73,426400.0,11.6753,11.6809,11.6359,11.6753,426400.0
2009-03-27 13:50:00,20.72,20.74,20.68,20.73,160900.0,11.6696,11.6809,11.6471,11.6753,160900.0
2009-03-27 14:00:00,20.73,20.76,20.69,20.73,169600.0,11.6753,11.6922,11.6527,11.6753,169600.0
2009-03-27 14:10:00,20.72,20.77,20.7,20.75,112700.0,11.6696,11.6978,11.6584,11.6865,112700.0
2009-03-27 14:20:00,20.76,20.78,20.72,20.74,193900.0,11.6922,11.7034,11.6696,11.6809,193900.0
2009-03-27 14:30:00,20.75,20.75,20.65,20.67,272500.0,11.6865,11.6865,11.6302,11.6415,272500.0
2009-03-27 14:40:00,20.67,20.7,20.65,20.69,172600.0,11.6415,11.6584,11.6302,11.6527,172600.0
2009-03-27 14:50:00,20.69,20.7,20.64,20.7,307400.0,11.6527,11.6584,11.6246,11.6584,307400.0
2009-03-27 15:00:00,20.7,20.8,20.67,20.69,756400.0,11.6584,11.7147,11.6415,11.6527,756400.0
2009-03-27 15:10:00,20.68,20.76,20.67,20.75,227500.0,11.6471,11.6922,11.6415,11.6865,227500.0
2009-03-27 15:20:00,20.76,20.76,20.66,20.7,199500.0,11.6922,11.6922,11.6359,11.6584,199500.0
2009-03-27 15:30:00,20.7,20.73,20.63,20.63,325200.0,11.6584,11.6753,11.619,11.619,325200.0
2009-03-27 15:40:00,20.64,20.69,20.61,20.65,552200.0,11.6246,11.6527,11.6077,11.6302,552200.0
2009-03-27 15:50:00,20.66,20.68,20.59,20.65,1046600.0,11.6359,11.6471,11.5964,11.6302,1046600.0
2009-03-30 09:30:00,20.34,20.65,20.34,20.62,455500.0,11.4556,11.6302,11.4556,11.6133,455500.0
2009-03-30 09:40:00,20.61,20.63,20.46,20.48,537400.0,11.6077,11.619,11.5232,11.5345,537400.0
2009-03-30 09:50:00,20.49,20.54,20.45,20.5,343800.0,11.5401,11.5683,11.5176,11.5457,343800.0
2009-03-30 10:00:00,20.5,20.56,20.39,20.55,767100.0,11.5457,11.5795,11.4838,11.5739,767100.0
2009-03-30 10:10:00,20.55,21.46,20.55,21.2,3118000.0,11.5739,12.0864,11.5739,11.94,3118000.0
2009-03-30 10:20:00,21.2,21.43,21.05,21.06,1382200.0,11.94,12.0695,11.8555,11.8611,1382200.0
2009-03-30 10:30:00,21.05,21.07,20.95,20.96,702400.0,11.8555,11.8668,11.7992,11.8048,702400.0
2009-03-30 10:40:00,20.96,21.22,20.93,21.15,689100.0,11.8048,11.9512,11.7879,11.9118,689100.0
2009-03-30 10:50:00,21.15,21.3,21.14,21.22,505200.0,11.9118,11.9963,11.9062,11.9512,505200.0
2009-03-30 11:00:00,21.22,21.24,21.14,21.19,568700.0,11.9512,11.9625,11.9062,11.9344,568700.0
2009-03-30 11:10:00,21.18,21.24,21.14,21.24,550000.0,11.9287,11.9625,11.9062,11.9625,550000.0
2009-03-30 11:20:00,21.24,21.33,21.21,21.21,610000.0,11.9625,12.0132,11.9456,11.9456,610000.0
2009-03-30 11:30:00,21.21,21.21,21.07,21.13,406100.0,11.9456,11.9456,11.8668,11.9006,406100.0
2009-03-30 11:40:00,21.12,21.22,21.1,21.19,314400.0,11.8949,11.9512,11.8837,11.9344,314400.0
2009-03-30 11:50:00,21.19,21.2,21.13,21.18,267800.0,11.9344,11.94,11.9006,11.9287,267800.0
2009-03-30 12:00:00,21.18,21.28,21.16,21.28,249800.0,11.9287,11.985,11.9175,11.985,249800.0
2009-03-30 12:10:00,21.28,21.3,21.24,21.25,340500.0,11.985,11.9963,11.9625,11.9681,340500.0
2009-03-30 12:20:00,21.25,21.25,21.18,21.24,287500.0,11.9681,11.9681,11.9287,11.9625,287500.0
2009-03-30 12:30:00,21.24,21.28,21.18,21.19,269300.0,11.9625,11.985,11.9287,11.9344,269300.0
2009-03-30 12:40:00,21.19,21.21,21.09,21.09,346300.0,11.9344,11.9456,11.878,11.878,346300.0
2009-03-30 12:50:00,21.1,21.16,21.07,21.12,178300.0,11.8837,11.9175,11.8668,11.8949,178300.0
2009-03-30 13:00:00,21.11,21.17,21.09,21.14,114200.0,11.8893,11.9231,11.878,11.9062,114200.0
2009-03-30 13:10:00,21.13,21.14,21.07,21.08,97500.0,11.9006,11.9062,11.8668,11.8724,97500.0
2009-03-30 13:20:00,21.08,21.12,21.04,21.12,175000.0,11.8724,11.8949,11.8499,11.8949,175000.0
2009-03-30 13:30:00,21.12,21.15,21.02,21.05,164400.0,11.8949,11.9118,11.8386,11.8555,164400.0
2009-03-30 13:40:00,21.05,21.11,21.0,21.04,282800.0,11.8555,11.8893,11.8273,11.8499,282800.0
2009-03-30 13:50:00,21.04,21.07,21.03,21.05,145400.0,11.8499,11.8668,11.8442,11.8555,145400.0
2009-03-30 14:00:00,21.04,21.1,21.02,21.03,218600.0,11.8499,11.8837,11.8386,11.8442,218600.0
2009-03-30 14:10:00,21.03,21.06,20.99,21.0,611400.0,11.8442,11.8611,11.8217,11.8273,611400.0
2009-03-30 14:20:00,21.01,21.02,20.94,20.97,279200.0,11.833,11.8386,11.7935,11.8104,279200.0
2009-03-30 14:30:00,20.98,21.01,20.94,20.94,198400.0,11.8161,11.833,11.7935,11.7935,198400.0
2009-03-30 14:40:00,20.94,20.96,20.86,20.94,236000.0,11.7935,11.8048,11.7485,11.7935,236000.0
2009-03-30 14:50:00,20.93,20.96,20.87,20.88,205700.0,11.7879,11.8048,11.7541,11.7598,205700.0
2009-03-30 15:00:00,20.88,20.98,20.87,20.96,270900.0,11.7598,11.8161,11.7541,11.8048,270900.0
2009-03-30 15:10:00,20.97,21.02,20.95,20.99,442300.0,11.8104,11.8386,11.7992,11.8217,442300.0
2009-03-30 15:20:00,20.99,20.99,20.87,20.87,708500.0,11.8217,11.8217,11.7541,11.7541,708500.0
2009-03-30 15:30:00,20.88,20.99,20.87,20.89,685700.0,11.7598,11.8217,11.7541,11.7654,685700.0
2009-03-30 15:40:00,20.9,20.98,20.87,20.93,457800.0,11.771,11.8161,11.7541,11.7879,457800.0
2009-03-30 15:50:00,20.92,21.14,20.92,21.03,1270800.0,11.7823,11.9062,11.7823,11.8442,1270800.0
2009-03-31 09:30:00,21.61,21.65,21.22,21.37,675900.0,12.1709,12.1934,11.9512,12.0357,675900.0
2009-03-31 09:40:00,21.37,21.38,21.05,21.09,819200.0,12.0357,12.0414,11.8555,11.878,819200.0
2009-03-31 09:50:00,21.09,21.12,21.06,21.08,573300.0,11.878,11.8949,11.8611,11.8724,573300.0
2009-03-31 10:00:00,21.07,21.12,21.01,21.11,471900.0,11.8668,11.8949,11.833,11.8893,471900.0
2009-03-31 10:10:00,21.11,21.11,21.03,21.08,359900.0,11.8893,11.8893,11.8442,11.8724,359900.0
2009-03-31 10:20:00,21.08,21.28,21.07,21.28,1025800.0,11.8724,11.985,11.8668,11.985,1025800.0
2009-03-31 10:30:00,21.28,21.39,21.28,21.32,633200.0,11.985,12.047,11.985,12.0076,633200.0
2009-03-31 10:40:00,21.31,21.42,21.3,21.38,481700.0,12.0019,12.0639,11.9963,12.0414,481700.0
2009-03-31 10:50:00,21.38,21.49,21.37,21.48,458600.0,12.0414,12.1033,12.0357,12.0977,458600.0
2009-03-31 11:00:00,21.48,21.74,21.48,21.72,538300.0,12.0977,12.2441,12.0977,12.2328,538300.0
2009-03-31 11:10:00,21.72,21.73,21.6,21.6,311600.0,12.2328,12.2385,12.1653,12.1653,311600.0
2009-03-31 11:20:00,21.61,21.69,21.59,21.63,299900.0,12.1709,12.216,12.1596,12.1822,299900.0
2009-03-31 11:30:00,21.63,21.66,21.6,21.6,212500.0,12.1822,12.1991,12.1653,12.1653,212500.0
2009-03-31 11:40:00,21.6,21.71,21.6,21.7,293900.0,12.1653,12.2272,12.1653,12.2216,293900.0
2009-03-31 11:50:00,21.7,21.73,21.65,21.69,395400.0,12.2216,12.2385,12.1934,12.216,395400.0
2009-03-31 12:00:00,21.69,21.7,21.62,21.68,308600.0,12.216,12.2216,12.1765,12.2103,308600.0
2009-03-31 12:10:00,21.68,21.81,21.65,21.79,351000.0,12.2103,12.2835,12.1934,12.2723,351000.0
2009-03-31 12:20:00,21.79,21.8,21.67,21.69,350400.0,12.2723,12.2779,12.2047,12.216,350400.0
2009-03-31 12:30:00,21.68,21.77,21.66,21.76,216900.0,12.2103,12.261,12.1991,12.2554,216900.0
2009-03-31 12:40:00,21.75,21.79,21.75,21.76,166000.0,12.2497,12.2723,12.2497,12.2554,166000.0
2009-03-31 12:50:00,21.76,21.78,21.73,21.74,198700.0,12.2554,12.2666,12.2385,12.2441,198700.0
2009-03-31 13:00:00,21.74,21.76,21.72,21.74,342800.0,12.2441,12.2554,12.2328,12.2441,342800.0
2009-03-31 13:10:00,21.74,21.79,21.74,21.75,361700.0,12.2441,12.2723,12.2441,12.2497,361700.0
2009-03-31 13:20:00,21.75,21.82,21.75,21.78,452400.0,12.2497,12.2892,12.2497,12.2666,452400.0
2009-03-31 13:30:00,21.78,21.84,21.78,21.81,257800.0,12.2666,12.3004,12.2666,12.2835,257800.0
2009-03-31 13:40:00,21.8,21.84,21.78,21.8,258100.0,12.2779,12.3004,12.2666,12.2779,258100.0
2009-03-31 13:50:00,21.8,21.83,21.76,21.83,499900.0,12.2779,12.2948,12.2554,12.2948,499900.0
2009-03-31 14:00:00,21.83,21.84,21.79,21.83,304700.0,12.2948,12.3004,12.2723,12.2948,304700.0
2009-03-31 14:10:00,21.83,21.87,21.78,21.85,346700.0,12.2948,12.3173,12.2666,12.3061,346700.0
2009-03-31 14:20:00,21.85,21.88,21.79,21.85,415000.0,12.3061,12.323,12.2723,12.3061,415000.0
2009-03-31 14:30:00,21.85,22.14,21.85,22.1,1045600.0,12.3061,12.4694,12.3061,12.4469,1045600.0
2009-03-31 14:40:00,22.1,22.18,22.0,22.11,724200.0,12.4469,12.4919,12.3905,12.4525,724200.0
2009-03-31 14:50:00,22.1,22.12,22.02,22.03,734900.0,12.4469,12.4581,12.4018,12.4074,734900.0
2009-03-31 15:00:00,22.03,22.04,21.93,21.97,488800.0,12.4074,12.4131,12.3511,12.3737,488800.0
2009-03-31 15:10:00,21.97,21.99,21.91,21.98,399500.0,12.3737,12.3849,12.3399,12.3793,399500.0
2009-03-31 15:20:00,21.98,22.07,21.93,22.0,629700.0,12.3793,12.43,12.3511,12.3905,629700.0
2009-03-31 15:30:00,22.0,22.05,21.85,21.95,1523300.0,12.3905,12.4187,12.3061,12.3624,1523300.0
2009-03-31 15:40:00,21.95,21.99,21.83,21.85,993000.0,12.3624,12.3849,12.2948,12.3061,993000.0
2009-03-31 15:50:00,21.86,21.98,21.84,21.85,2682400.0,12.3117,12.3793,12.3004,12.3061,2682400.0
2009-04-01 09:30:00,21.48,21.66,21.18,21.2,738200.0,12.2684,12.3712,12.097,12.1085,738200.0
2009-04-01 09:40:00,21.2,21.28,21.14,21.25,568100.0,12.1085,12.1541,12.0742,12.137,568100.0
2009-04-01 09:50:00,21.25,21.27,21.13,21.26,680000.0,12.137,12.1484,12.0685,12.1427,680000.0
2009-04-01 10:00:00,21.25,21.31,21.2,21.2,771500.0,12.137,12.1713,12.1085,12.1085,771500.0
2009-04-01 10:10:00,21.2,21.25,21.15,21.22,935900.0,12.1085,12.137,12.0799,12.1199,935900.0
2009-04-01 10:20:00,21.23,21.28,21.11,21.15,680200.0,12.1256,12.1541,12.0571,12.0799,680200.0
2009-04-01 10:30:00,21.14,21.22,21.14,21.22,341000.0,12.0742,12.1199,12.0742,12.1199,341000.0
2009-04-01 10:40:00,21.22,21.27,21.2,21.24,409700.0,12.1199,12.1484,12.1085,12.1313,409700.0
2009-04-01 10:50:00,21.24,21.37,21.23,21.34,257300.0,12.1313,12.2056,12.1256,12.1884,257300.0
2009-04-01 11:00:00,21.34,21.41,21.31,21.36,415700.0,12.1884,12.2284,12.1713,12.1998,415700.0
2009-04-01 11:10:00,21.36,21.42,21.29,21.38,664200.0,12.1998,12.2341,12.1599,12.2113,664200.0
2009-04-01 11:20:00,21.37,21.42,21.34,21.41,327100.0,12.2056,12.2341,12.1884,12.2284,327100.0
2009-04-01 11:30:00,21.4,21.43,21.27,21.31,408900.0,12.2227,12.2398,12.1484,12.1713,408900.0
2009-04-01 11:40:00,21.32,21.45,21.32,21.42,409000.0,12.177,12.2512,12.177,12.2341,409000.0
2009-04-01 11:50:00,21.41,21.47,21.39,21.45,253500.0,12.2284,12.2627,12.217,12.2512,253500.0
2009-04-01 12:00:00,21.46,21.6,21.44,21.59,694500.0,12.257,12.3369,12.2455,12.3312,694500.0
2009-04-01 12:10:00,21.6,21.65,21.56,21.58,408000.0,12.3369,12.3655,12.3141,12.3255,408000.0
2009-04-01 12:20:00,21.58,21.59,21.47,21.47,246700.0,12.3255,12.3312,12.2627,12.2627,246700.0
2009-04-01 12:30:00,21.48,21.53,21.45,21.47,255700.0,12.2684,12.2969,12.2512,12.2627,255700.0
2009-04-01 12:40:00,21.47,21.66,21.46,21.65,370300.0,12.2627,12.3712,12.257,12.3655,370300.0
2009-04-01 12:50:00,21.65,21.65,21.55,21.57,238400.0,12.3655,12.3655,12.3084,12.3198,238400.0
2009-04-01 13:00:00,21.57,21.66,21.55,21.6,256800.0,12.3198,12.3712,12.3084,12.3369,256800.0
2009-04-01 13:10:00,21.59,21.66,21.55,21.6,243800.0,12.3312,12.3712,12.3084,12.3369,243800.0
2009-04-01 13:20:00,21.6,21.62,21.6,21.6,143700.0,12.3369,12.3483,12.3369,12.3369,143700.0
2009-04-01 13:30:00,21.6,21.69,21.59,21.68,181700.0,12.3369,12.3883,12.3312,12.3826,181700.0
2009-04-01 13:40:00,21.69,21.72,21.62,21.63,323100.0,12.3883,12.4055,12.3483,12.3541,323100.0
2009-04-01 13:50:00,21.64,21.7,21.6,21.68,273000.0,12.3598,12.394,12.3369,12.3826,273000.0
2009-04-01 14:00:00,21.69,21.82,21.65,21.75,488400.0,12.3883,12.4626,12.3655,12.4226,488400.0
2009-04-01 14:10:00,21.75,21.81,21.74,21.77,279200.0,12.4226,12.4569,12.4169,12.434,279200.0
2009-04-01 14:20:00,21.77,21.77,21.72,21.74,313900.0,12.434,12.434,12.4055,12.4169,313900.0
2009-04-01 14:30:00,21.74,21.81,21.73,21.8,882500.0,12.4169,12.4569,12.4112,12.4511,882500.0
2009-04-01 14:40:00,21.8,21.84,21.77,21.81,435400.0,12.4511,12.474,12.434,12.4569,435400.0
2009-04-01 14:50:00,21.81,21.86,21.79,21.82,321400.0,12.4569,12.4854,12.4454,12.4626,321400.0
2009-04-01 15:00:00,21.81,21.85,21.76,21.8,1020500.0,12.4569,12.4797,12.4283,12.4511,1020500.0
2009-04-01 15:10:00,21.8,21.92,21.76,21.91,1832900.0,12.4511,12.5197,12.4283,12.514,1832900.0
2009-04-01 15:20:00,21.9,22.0,21.81,21.87,1220700.0,12.5083,12.5654,12.4569,12.4911,1220700.0
2009-04-01 15:30:00,21.88,22.03,21.87,22.02,1049400.0,12.4968,12.5825,12.4911,12.5768,1049400.0
2009-04-01 15:40:00,22.01,22.05,21.98,22.0,1048700.0,12.5711,12.5939,12.554,12.5654,1048700.0
2009-04-01 15:50:00,22.0,22.03,21.94,21.95,1845100.0,12.5654,12.5825,12.5311,12.5368,1845100.0
2009-04-02 09:30:00,22.32,22.32,21.95,21.99,831200.0,12.7481,12.7481,12.5368,12.5597,831200.0
2009-04-02 09:40:00,21.98,21.98,21.84,21.96,462600.0,12.554,12.554,12.474,12.5425,462600.0
2009-04-02 09:50:00,21.97,21.98,21.74,21.8,669700.0,12.5482,12.554,12.4169,12.4511,669700.0
2009-04-02 10:00:00,21.8,21.93,21.77,21.77,567900.0,12.4511,12.5254,12.434,12.434,567900.0
2009-04-02 10:10:00,21.78,21.82,21.7,21.74,583700.0,12.4397,12.4626,12.394,12.4169,583700.0
2009-04-02 10:20:00,21.74,21.75,21.66,21.72,643900.0,12.4169,12.4226,12.3712,12.4055,643900.0
2009-04-02 10:30:00,21.71,21.77,21.69,21.74,479300.0,12.3997,12.434,12.3883,12.4169,479300.0
2009-04-02 10:40:00,21.74,21.82,21.69,21.81,518100.0,12.4169,12.4626,12.3883,12.4569,518100.0
2009-04-02 10:50:00,21.81,21.81,21.69,21.72,366100.0,12.4569,12.4569,12.3883,12.4055,366100.0
2009-04-02 11:00:00,21.73,21.81,21.72,21.73,255900.0,12.4112,12.4569,12.4055,12.4112,255900.0
2009-04-02 11:10:00,21.72,21.78,21.71,21.74,660800.0,12.4055,12.4397,12.3997,12.4169,660800.0
2009-04-02 11:20:00,21.73,21.74,21.67,21.67,357700.0,12.4112,12.4169,12.3769,12.3769,357700.0
2009-04-02 11:30:00,21.68,21.68,21.58,21.6,451000.0,12.3826,12.3826,12.3255,12.3369,451000.0
2009-04-02 11:40:00,21.6,21.62,21.55,21.55,887800.0,12.3369,12.3483,12.3084,12.3084,887800.0
2009-04-02 11:50:00,21.55,21.6,21.51,21.59,543500.0,12.3084,12.3369,12.2855,12.3312,543500.0
2009-04-02 12:00:00,21.59,21.63,21.55,21.63,250000.0,12.3312,12.3541,12.3084,12.3541,250000.0
2009-04-02 12:10:00,21.62,21.65,21.62,21.62,128400.0,12.3483,12.3655,12.3483,12.3483,128400.0
2009-04-02 12:20:00,21.63,21.65,21.6,21.62,273000.0,12.3541,12.3655,12.3369,12.3483,273000.0
2009-04-02 12:30:00,21.62,21.65,21.61,21.63,155300.0,12.3483,12.3655,12.3426,12.3541,155300.0
2009-04-02 12:40:00,21.64,21.65,21.61,21.64,623800.0,12.3598,12.3655,12.3426,12.3598,623800.0
2009-04-02 12:50:00,21.64,21.65,21.59,21.59,184600.0,12.3598,12.3655,12.3312,12.3312,184600.0
2009-04-02 13:00:00,21.59,21.59,21.52,21.58,324100.0,12.3312,12.3312,12.2912,12.3255,324100.0
2009-04-02 13:10:00,21.58,21.58,21.53,21.55,313400.0,12.3255,12.3255,12.2969,12.3084,313400.0
2009-04-02 13:20:00,21.55,21.59,21.54,21.57,253800.0,12.3084,12.3312,12.3026,12.3198,253800.0
2009-04-02 13:30:00,21.57,21.61,21.53,21.54,258400.0,12.3198,12.3426,12.2969,12.3026,258400.0
2009-04-02 13:40:00,21.54,21.59,21.52,21.56,241000.0,12.3026,12.3312,12.2912,12.3141,241000.0
2009-04-02 13:50:00,21.57,21.59,21.52,21.53,158700.0,12.3198,12.3312,12.2912,12.2969,158700.0
2009-04-02 14:00:00,21.53,21.56,21.51,21.52,310900.0,12.2969,12.3141,12.2855,12.2912,310900.0
2009-04-02 14:10:00,21.51,21.54,21.5,21.53,240100.0,12.2855,12.3026,12.2798,12.2969,240100.0
2009-04-02 14:20:00,21.53,21.58,21.53,21.57,248400.0,12.2969,12.3255,12.2969,12.3198,248400.0
2009-04-02 14:30:00,21.57,21.57,21.56,21.57,181000.0,12.3198,12.3198,12.3141,12.3198,181000.0
2009-04-02 14:40:00,21.56,21.61,21.56,21.6,278400.0,12.3141,12.3426,12.3141,12.3369,278400.0
2009-04-02 14:50:00,21.6,21.61,21.5,21.51,1231400.0,12.3369,12.3426,12.2798,12.2855,1231400.0
2009-04-02 15:00:00,21.5,21.52,21.32,21.34,1313800.0,12.2798,12.2912,12.177,12.1884,1313800.0
2009-04-02 15:10:00,21.34,21.41,21.33,21.34,396600.0,12.1884,12.2284,12.1827,12.1884,396600.0
2009-04-02 15:20:00,21.34,21.41,21.3,21.4,488100.0,12.1884,12.2284,12.1656,12.2227,488100.0
2009-04-02 15:30:00,21.39,21.46,21.32,21.33,494900.0,12.217,12.257,12.177,12.1827,494900.0
2009-04-02 15:40:00,21.32,21.41,21.23,21.28,844300.0,12.177,12.2284,12.1256,12.1541,844300.0
2009-04-02 15:50:00,21.28,21.33,21.26,21.32,1138700.0,12.1541,12.1827,12.1427,12.177,1138700.0
2009-04-03 09:30:00,20.67,20.9,20.55,20.59,1471500.0,11.8057,11.9371,11.7372,11.7601,1471500.0
2009-04-03 09:40:00,20.59,20.74,20.47,20.54,891000.0,11.7601,11.8457,11.6915,11.7315,891000.0
2009-04-03 09:50:00,20.53,20.53,20.36,20.46,640300.0,11.7258,11.7258,11.6287,11.6858,640300.0
2009-04-03 10:00:00,20.46,20.46,20.3,20.32,887500.0,11.6858,11.6858,11.5944,11.6058,887500.0
2009-04-03 10:10:00,20.32,20.41,20.32,20.36,506100.0,11.6058,11.6572,11.6058,11.6287,506100.0
2009-04-03 10:20:00,20.36,20.36,20.26,20.26,665500.0,11.6287,11.6287,11.5716,11.5716,665500.0
2009-04-03 10:30:00,20.26,20.33,20.25,20.32,666100.0,11.5716,11.6116,11.5659,11.6058,666100.0
2009-04-03 10:40:00,20.32,20.36,20.27,20.29,720800.0,11.6058,11.6287,11.5773,11.5887,720800.0
2009-04-03 10:50:00,20.3,20.34,20.28,20.31,304600.0,11.5944,11.6173,11.583,11.6001,304600.0
2009-04-03 11:00:00,20.32,20.33,20.21,20.28,707800.0,11.6058,11.6116,11.543,11.583,707800.0
2009-04-03 11:10:00,20.28,20.3,20.2,20.26,528800.0,11.583,11.5944,11.5373,11.5716,528800.0
2009-04-03 11:20:00,20.26,20.3,20.23,20.3,252300.0,11.5716,11.5944,11.5544,11.5944,252300.0
2009-04-03 11:30:00,20.29,20.31,20.24,20.3,216300.0,11.5887,11.6001,11.5601,11.5944,216300.0
2009-04-03 11:40:00,20.29,20.31,20.27,20.27,209900.0,11.5887,11.6001,11.5773,11.5773,209900.0
2009-04-03 11:50:00,20.27,20.28,20.22,20.22,268700.0,11.5773,11.583,11.5487,11.5487,268700.0
2009-04-03 12:00:00,20.22,20.26,20.22,20.25,371100.0,11.5487,11.5716,11.5487,11.5659,371100.0
2009-04-03 12:10:00,20.24,20.28,20.23,20.23,354500.0,11.5601,11.583,11.5544,11.5544,354500.0
2009-04-03 12:20:00,20.23,20.26,20.22,20.25,236800.0,11.5544,11.5716,11.5487,11.5659,236800.0
2009-04-03 12:30:00,20.24,20.26,20.14,20.14,495500.0,11.5601,11.5716,11.503,11.503,495500.0
2009-04-03 12:40:00,20.14,20.18,20.12,20.13,306000.0,11.503,11.5259,11.4916,11.4973,306000.0
2009-04-03 12:50:00,20.13,20.13,20.07,20.1,205200.0,11.4973,11.4973,11.4631,11.4802,205200.0
2009-04-03 13:00:00,20.09,20.1,20.06,20.06,319300.0,11.4745,11.4802,11.4573,11.4573,319300.0
2009-04-03 13:10:00,20.06,20.12,20.03,20.09,354000.0,11.4573,11.4916,11.4402,11.4745,354000.0
2009-04-03 13:20:00,20.09,20.1,20.01,20.06,393400.0,11.4745,11.4802,11.4288,11.4573,393400.0
2009-04-03 13:30:00,20.07,20.08,19.99,20.01,410700.0,11.4631,11.4688,11.4174,11.4288,410700.0
2009-04-03 13:40:00,20.01,20.02,20.0,20.0,461700.0,11.4288,11.4345,11.4231,11.4231,461700.0
2009-04-03 13:50:00,20.0,20.08,20.0,20.03,331500.0,11.4231,11.4688,11.4231,11.4402,331500.0
2009-04-03 14:00:00,20.02,20.09,20.02,20.06,496700.0,11.4345,11.4745,11.4345,11.4573,496700.0
2009-04-03 14:10:00,20.06,20.09,20.06,20.07,316900.0,11.4573,11.4745,11.4573,11.4631,316900.0
2009-04-03 14:20:00,20.07,20.08,20.04,20.05,329800.0,11.4631,11.4688,11.4459,11.4516,329800.0
2009-04-03 14:30:00,20.05,20.25,20.03,20.1,484200.0,11.4516,11.5659,11.4402,11.4802,484200.0
2009-04-03 14:40:00,20.09,22.09,20.04,20.06,556000.0,11.4745,12.6168,11.4459,11.4573,556000.0
2009-04-03 14:50:00,20.06,20.15,20.03,20.13,405000.0,11.4573,11.5087,11.4402,11.4973,405000.0
2009-04-03 15:00:00,20.13,20.13,20.01,20.02,468500.0,11.4973,11.4973,11.4288,11.4345,468500.0
2009-04-03 15:10:00,20.03,20.03,19.94,19.98,1100900.0,11.4402,11.4402,11.3888,11.4116,1100900.0
2009-04-03 15:20:00,19.99,20.07,19.93,20.05,874000.0,11.4174,11.4631,11.3831,11.4516,874000.0
2009-04-03 15:30:00,20.05,20.09,19.99,20.01,574700.0,11.4516,11.4745,11.4174,11.4288,574700.0
2009-04-03 15:40:00,20.0,20.14,20.0,20.05,577800.0,11.4231,11.503,11.4231,11.4516,577800.0
2009-04-03 15:50:00,20.04,20.17,20.04,20.17,1072900.0,11.4459,11.5202,11.4459,11.5202,1072900.0
2009-04-06 09:30:00,20.56,20.91,20.5,20.82,1770600.0,11.7429,11.9428,11.7086,11.8914,1770600.0
2009-04-06 09:40:00,20.82,20.84,20.61,20.65,816600.0,11.8914,11.9028,11.7715,11.7943,816600.0
2009-04-06 09:50:00,20.66,20.73,20.62,20.72,712000.0,11.8,11.84,11.7772,11.8343,712000.0
2009-04-06 10:00:00,20.72,20.73,20.58,20.58,501100.0,11.8343,11.84,11.7543,11.7543,501100.0
2009-04-06 10:10:00,20.59,20.62,20.45,20.46,403100.0,11.7601,11.7772,11.6801,11.6858,403100.0
2009-04-06 10:20:00,20.45,20.48,20.37,20.39,340600.0,11.6801,11.6972,11.6344,11.6458,340600.0
2009-04-06 10:30:00,20.39,20.44,20.35,20.42,204300.0,11.6458,11.6744,11.623,11.663,204300.0
2009-04-06 10:40:00,20.43,20.43,20.37,20.38,172100.0,11.6687,11.6687,11.6344,11.6401,172100.0
2009-04-06 10:50:00,20.37,20.38,20.29,20.36,248200.0,11.6344,11.6401,11.5887,11.6287,248200.0
2009-04-06 11:00:00,20.36,20.39,20.32,20.36,182200.0,11.6287,11.6458,11.6058,11.6287,182200.0
2009-04-06 11:10:00,20.36,20.4,20.3,20.35,394500.0,11.6287,11.6515,11.5944,11.623,394500.0
2009-04-06 11:20:00,20.35,20.41,20.34,20.37,268000.0,11.623,11.6572,11.6173,11.6344,268000.0
2009-04-06 11:30:00,20.37,20.42,20.35,20.38,158200.0,11.6344,11.663,11.623,11.6401,158200.0
2009-04-06 11:40:00,20.38,20.41,20.36,20.41,240200.0,11.6401,11.6572,11.6287,11.6572,240200.0
2009-04-06 11:50:00,20.4,20.41,20.3,20.3,400200.0,11.6515,11.6572,11.5944,11.5944,400200.0
2009-04-06 12:00:00,20.3,20.32,20.25,20.28,438500.0,11.5944,11.6058,11.5659,11.583,438500.0
2009-04-06 12:10:00,20.28,20.31,20.27,20.28,148000.0,11.583,11.6001,11.5773,11.583,148000.0
2009-04-06 12:20:00,20.28,20.35,20.28,20.35,163900.0,11.583,11.623,11.583,11.623,163900.0
2009-04-06 12:30:00,20.34,20.37,20.34,20.37,91300.0,11.6173,11.6344,11.6173,11.6344,91300.0
2009-04-06 12:40:00,20.37,20.41,20.36,20.39,246500.0,11.6344,11.6572,11.6287,11.6458,246500.0
2009-04-06 12:50:00,20.39,20.46,20.39,20.46,149600.0,11.6458,11.6858,11.6458,11.6858,149600.0
2009-04-06 13:00:00,20.46,20.49,20.45,20.48,151900.0,11.6858,11.7029,11.6801,11.6972,151900.0
2009-04-06 13:10:00,20.49,20.57,20.48,20.53,311700.0,11.7029,11.7486,11.6972,11.7258,311700.0
2009-04-06 13:20:00,20.53,20.59,20.49,20.5,434800.0,11.7258,11.7601,11.7029,11.7086,434800.0
2009-04-06 13:30:00,20.51,20.53,20.41,20.48,546400.0,11.7144,11.7258,11.6572,11.6972,546400.0
2009-04-06 13:40:00,20.49,20.53,20.47,20.53,184400.0,11.7029,11.7258,11.6915,11.7258,184400.0
2009-04-06 13:50:00,20.53,20.58,20.52,20.56,185200.0,11.7258,11.7543,11.7201,11.7429,185200.0
2009-04-06 14:00:00,20.56,20.59,20.53,20.54,234200.0,11.7429,11.7601,11.7258,11.7315,234200.0
2009-04-06 14:10:00,20.54,20.54,20.49,20.51,245800.0,11.7315,11.7315,11.7029,11.7144,245800.0
2009-04-06 14:20:00,20.51,20.58,20.49,20.53,152100.0,11.7144,11.7543,11.7029,11.7258,152100.0
2009-04-06 14:30:00,20.54,20.56,20.45,20.45,257800.0,11.7315,11.7429,11.6801,11.6801,257800.0
2009-04-06 14:40:00,20.45,20.49,20.42,20.48,186000.0,11.6801,11.7029,11.663,11.6972,186000.0
2009-04-06 14:50:00,20.48,20.53,20.42,20.43,297900.0,11.6972,11.7258,11.663,11.6687,297900.0
2009-04-06 15:00:00,20.43,20.48,20.41,20.44,263500.0,11.6687,11.6972,11.6572,11.6744,263500.0
2009-04-06 15:10:00,20.44,20.54,20.4,20.53,299400.0,11.6744,11.7315,11.6515,11.7258,299400.0
2009-04-06 15:20:00,20.54,20.54,20.44,20.48,447700.0,11.7315,11.7315,11.6744,11.6972,447700.0
2009-04-06 15:30:00,20.47,20.52,20.42,20.43,491100.0,11.6915,11.7201,11.663,11.6687,491100.0
2009-04-06 15:40:00,20.43,20.5,20.42,20.47,596000.0,11.6687,11.7086,11.663,11.6915,596000.0
2009-04-06 15:50:00,20.47,20.59,20.47,20.53,902700.0,11.6915,11.7601,11.6915,11.7258,902700.0
2009-04-07 09:30:00,20.27,20.47,20.27,20.36,440900.0,11.5773,11.6915,11.5773,11.6287,440900.0
2009-04-07 09:40:00,20.37,20.38,20.23,20.26,337000.0,11.6344,11.6401,11.5544,11.5716,337000.0
2009-04-07 09:50:00,20.27,20.33,20.21,20.32,350800.0,11.5773,11.6116,11.543,11.6058,350800.0
2009-04-07 10:00:00,20.32,20.35,20.25,20.28,305500.0,11.6058,11.623,11.5659,11.583,305500.0
2009-04-07 10:10:00,20.28,20.3,20.21,20.26,458400.0,11.583,11.5944,11.543,11.5716,458400.0
2009-04-07 10:20:00,20.26,20.4,20.25,20.36,447400.0,11.5716,11.6515,11.5659,11.6287,447400.0
2009-04-07 10:30:00,20.36,20.39,20.28,20.29,397200.0,11.6287,11.6458,11.583,11.5887,397200.0
2009-04-07 10:40:00,20.3,20.31,20.24,20.26,282700.0,11.5944,11.6001,11.5601,11.5716,282700.0
2009-04-07 10:50:00,20.26,20.32,20.25,20.28,347500.0,11.5716,11.6058,11.5659,11.583,347500.0
2009-04-07 11:00:00,20.28,20.33,20.25,20.3,260300.0,11.583,11.6116,11.5659,11.5944,260300.0
2009-04-07 11:10:00,20.3,20.32,20.28,20.28,142500.0,11.5944,11.6058,11.583,11.583,142500.0
2009-04-07 11:20:00,20.28,20.35,20.28,20.3,247700.0,11.583,11.623,11.583,11.5944,247700.0
2009-04-07 11:30:00,20.3,20.38,20.24,20.25,177800.0,11.5944,11.6401,11.5601,11.5659,177800.0
2009-04-07 11:40:00,20.25,20.27,20.21,20.24,180900.0,11.5659,11.5773,11.543,11.5601,180900.0
2009-04-07 11:50:00,20.24,20.27,20.22,20.23,100200.0,11.5601,11.5773,11.5487,11.5544,100200.0
2009-04-07 12:00:00,20.24,20.27,20.23,20.25,157900.0,11.5601,11.5773,11.5544,11.5659,157900.0
2009-04-07 12:10:00,20.25,20.3,20.24,20.26,125900.0,11.5659,11.5944,11.5601,11.5716,125900.0
2009-04-07 12:20:00,20.26,20.31,20.25,20.31,212000.0,11.5716,11.6001,11.5659,11.6001,212000.0
2009-04-07 12:30:00,20.3,20.39,20.3,20.35,375700.0,11.5944,11.6458,11.5944,11.623,375700.0
2009-04-07 12:40:00,20.36,20.46,20.35,20.45,212200.0,11.6287,11.6858,11.623,11.6801,212200.0
2009-04-07 12:50:00,20.46,20.49,20.4,20.41,182800.0,11.6858,11.7029,11.6515,11.6572,182800.0
2009-04-07 13:00:00,20.41,20.42,20.36,20.37,111800.0,11.6572,11.663,11.6287,11.6344,111800.0
2009-04-07 13:10:00,20.38,20.38,20.32,20.34,126000.0,11.6401,11.6401,11.6058,11.6173,126000.0
2009-04-07 13:20:00,20.33,20.34,20.25,20.25,212100.0,11.6116,11.6173,11.5659,11.5659,212100.0
2009-04-07 13:30:00,20.25,20.25,20.19,20.19,182100.0,11.5659,11.5659,11.5316,11.5316,182100.0
2009-04-07 13:40:00,20.2,20.26,20.19,20.25,135100.0,11.5373,11.5716,11.5316,11.5659,135100.0
2009-04-07 13:50:00,20.25,20.29,20.23,20.28,78300.0,11.5659,11.5887,11.5544,11.583,78300.0
2009-04-07 14:00:00,20.29,20.29,20.23,20.29,128500.0,11.5887,11.5887,11.5544,11.5887,128500.0
2009-04-07 14:10:00,20.28,20.33,20.27,20.29,115100.0,11.583,11.6116,11.5773,11.5887,115100.0
2009-04-07 14:20:00,20.3,20.33,20.27,20.31,195200.0,11.5944,11.6116,11.5773,11.6001,195200.0
2009-04-07 14:30:00,20.31,20.31,20.22,20.22,112100.0,11.6001,11.6001,11.5487,11.5487,112100.0
2009-04-07 14:40:00,20.22,20.26,20.17,20.18,500600.0,11.5487,11.5716,11.5202,11.5259,500600.0
2009-04-07 14:50:00,20.19,20.26,20.16,20.25,479800.0,11.5316,11.5716,11.5145,11.5659,479800.0
2009-04-07 15:00:00,20.24,20.34,20.23,20.34,443600.0,11.5601,11.6173,11.5544,11.6173,443600.0
2009-04-07 15:10:00,20.34,20.43,20.33,20.43,415100.0,11.6173,11.6687,11.6116,11.6687,415100.0
2009-04-07 15:20:00,20.42,20.44,20.4,20.4,270500.0,11.663,11.6744,11.6515,11.6515,270500.0
2009-04-07 15:30:00,20.4,20.42,20.35,20.4,396100.0,11.6515,11.663,11.623,11.6515,396100.0
2009-04-07 15:40:00,20.4,20.48,20.16,20.37,539200.0,11.6515,11.6972,11.5145,11.6344,539200.0
2009-04-07 15:50:00,20.38,20.42,20.3,20.31,746700.0,11.6401,11.663,11.5944,11.6001,746700.0
2009-04-08 09:30:00,19.98,20.35,19.9,20.34,837500.0,11.4116,11.623,11.366,11.6173,837500.0
2009-04-08 09:40:00,20.34,20.44,20.26,20.39,373900.0,11.6173,11.6744,11.5716,11.6458,373900.0
2009-04-08 09:50:00,20.39,20.43,20.37,20.39,225100.0,11.6458,11.6687,11.6344,11.6458,225100.0
2009-04-08 10:00:00,20.4,20.4,20.31,20.35,273100.0,11.6515,11.6515,11.6001,11.623,273100.0
2009-04-08 10:10:00,20.35,20.46,20.34,20.4,312000.0,11.623,11.6858,11.6173,11.6515,312000.0
2009-04-08 10:20:00,20.4,20.42,20.31,20.33,426200.0,11.6515,11.663,11.6001,11.6116,426200.0
2009-04-08 10:30:00,20.33,20.35,20.31,20.34,149000.0,11.6116,11.623,11.6001,11.6173,149000.0
2009-04-08 10:40:00,20.35,20.44,20.34,20.43,343000.0,11.623,11.6744,11.6173,11.6687,343000.0
2009-04-08 10:50:00,20.42,20.5,20.42,20.45,257000.0,11.663,11.7086,11.663,11.6801,257000.0
2009-04-08 11:00:00,20.45,20.5,20.45,20.5,187000.0,11.6801,11.7086,11.6801,11.7086,187000.0
2009-04-08 11:10:00,20.5,20.51,20.43,20.47,245100.0,11.7086,11.7144,11.6687,11.6915,245100.0
2009-04-08 11:20:00,20.47,20.49,20.43,20.43,205600.0,11.6915,11.7029,11.6687,11.6687,205600.0
2009-04-08 11:30:00,20.43,20.53,20.42,20.5,292600.0,11.6687,11.7258,11.663,11.7086,292600.0
2009-04-08 11:40:00,20.5,20.55,20.48,20.48,229800.0,11.7086,11.7372,11.6972,11.6972,229800.0
2009-04-08 11:50:00,20.49,20.5,20.46,20.46,129700.0,11.7029,11.7086,11.6858,11.6858,129700.0
2009-04-08 12:00:00,20.46,20.48,20.43,20.47,115600.0,11.6858,11.6972,11.6687,11.6915,115600.0
2009-04-08 12:10:00,20.47,20.47,20.43,20.43,120000.0,11.6915,11.6915,11.6687,11.6687,120000.0
2009-04-08 12:20:00,20.44,20.51,20.43,20.5,195700.0,11.6744,11.7144,11.6687,11.7086,195700.0
2009-04-08 12:30:00,20.51,20.51,20.45,20.45,78600.0,11.7144,11.7144,11.6801,11.6801,78600.0
2009-04-08 12:40:00,20.45,20.55,20.45,20.52,142700.0,11.6801,11.7372,11.6801,11.7201,142700.0
2009-04-08 12:50:00,20.52,20.54,20.49,20.51,162900.0,11.7201,11.7315,11.7029,11.7144,162900.0
2009-04-08 13:00:00,20.5,20.5,20.44,20.45,113800.0,11.7086,11.7086,11.6744,11.6801,113800.0
2009-04-08 13:10:00,20.45,20.46,20.42,20.42,148100.0,11.6801,11.6858,11.663,11.663,148100.0
2009-04-08 13:20:00,20.42,20.47,20.42,20.47,148800.0,11.663,11.6915,11.663,11.6915,148800.0
2009-04-08 13:30:00,20.47,20.47,20.42,20.42,202900.0,11.6915,11.6915,11.663,11.663,202900.0
2009-04-08 13:40:00,20.42,20.46,20.4,20.45,224700.0,11.663,11.6858,11.6515,11.6801,224700.0
2009-04-08 13:50:00,20.45,20.45,20.39,20.39,165200.0,11.6801,11.6801,11.6458,11.6458,165200.0
2009-04-08 14:00:00,20.4,20.4,20.33,20.35,234000.0,11.6515,11.6515,11.6116,11.623,234000.0
2009-04-08 14:10:00,20.36,20.37,20.3,20.3,249200.0,11.6287,11.6344,11.5944,11.5944,249200.0
2009-04-08 14:20:00,20.31,20.32,20.26,20.3,267000.0,11.6001,11.6058,11.5716,11.5944,267000.0
2009-04-08 14:30:00,20.31,20.37,20.31,20.34,170700.0,11.6001,11.6344,11.6001,11.6173,170700.0
2009-04-08 14:40:00,20.34,20.37,20.3,20.31,172100.0,11.6173,11.6344,11.5944,11.6001,172100.0
2009-04-08 14:50:00,20.31,20.31,20.2,20.27,532300.0,11.6001,11.6001,11.5373,11.5773,532300.0
2009-04-08 15:00:00,20.27,20.29,20.2,20.23,161400.0,11.5773,11.5887,11.5373,11.5544,161400.0
2009-04-08 15:10:00,20.23,20.34,20.21,20.33,252500.0,11.5544,11.6173,11.543,11.6116,252500.0
2009-04-08 15:20:00,20.34,20.38,20.33,20.33,333300.0,11.6173,11.6401,11.6116,11.6116,333300.0
2009-04-08 15:30:00,20.33,20.41,20.33,20.41,253000.0,11.6116,11.6572,11.6116,11.6572,253000.0
2009-04-08 15:40:00,20.41,20.43,20.32,20.33,516500.0,11.6572,11.6687,11.6058,11.6116,516500.0
2009-04-08 15:50:00,20.33,20.39,20.3,20.39,1046300.0,11.6116,11.6458,11.5944,11.6458,1046300.0
2009-04-09 09:30:00,20.77,20.77,20.4,20.46,438600.0,11.8629,11.8629,11.6515,11.6858,438600.0
2009-04-09 09:40:00,20.45,20.47,20.34,20.4,273400.0,11.6801,11.6915,11.6173,11.6515,273400.0
2009-04-09 09:50:00,20.41,20.49,20.41,20.48,304900.0,11.6572,11.7029,11.6572,11.6972,304900.0
2009-04-09 10:00:00,20.48,20.58,20.46,20.47,377100.0,11.6972,11.7543,11.6858,11.6915,377100.0
2009-04-09 10:10:00,20.47,20.47,20.34,20.34,256400.0,11.6915,11.6915,11.6173,11.6173,256400.0
2009-04-09 10:20:00,20.34,20.43,20.29,20.4,471400.0,11.6173,11.6687,11.5887,11.6515,471400.0
2009-04-09 10:30:00,20.4,20.43,20.27,20.28,301900.0,11.6515,11.6687,11.5773,11.583,301900.0
2009-04-09 10:40:00,20.27,20.28,20.21,20.27,310300.0,11.5773,11.583,11.543,11.5773,310300.0
2009-04-09 10:50:00,20.27,20.31,20.26,20.3,133700.0,11.5773,11.6001,11.5716,11.5944,133700.0
2009-04-09 11:00:00,20.29,20.36,20.28,20.32,138600.0,11.5887,11.6287,11.583,11.6058,138600.0
2009-04-09 11:10:00,20.32,20.32,20.26,20.28,191200.0,11.6058,11.6058,11.5716,11.583,191200.0
2009-04-09 11:20:00,20.27,20.28,20.21,20.22,205100.0,11.5773,11.583,11.543,11.5487,205100.0
2009-04-09 11:30:00,20.21,20.22,20.17,20.17,199200.0,11.543,11.5487,11.5202,11.5202,199200.0
2009-04-09 11:40:00,20.18,20.19,20.16,20.16,234800.0,11.5259,11.5316,11.5145,11.5145,234800.0
2009-04-09 11:50:00,20.17,20.17,20.15,20.15,207700.0,11.5202,11.5202,11.5087,11.5087,207700.0
2009-04-09 12:00:00,20.16,20.16,20.13,20.15,190600.0,11.5145,11.5145,11.4973,11.5087,190600.0
2009-04-09 12:10:00,20.15,20.16,20.12,20.13,185700.0,11.5087,11.5145,11.4916,11.4973,185700.0
2009-04-09 12:20:00,20.12,20.13,20.12,20.13,127400.0,11.4916,11.4973,11.4916,11.4973,127400.0
2009-04-09 12:30:00,20.13,20.13,20.11,20.12,207300.0,11.4973,11.4973,11.4859,11.4916,207300.0
2009-04-09 12:40:00,20.12,20.12,20.08,20.1,424100.0,11.4916,11.4916,11.4688,11.4802,424100.0
2009-04-09 12:50:00,20.09,20.11,20.07,20.08,206900.0,11.4745,11.4859,11.4631,11.4688,206900.0
2009-04-09 13:00:00,20.07,20.08,20.06,20.06,239700.0,11.4631,11.4688,11.4573,11.4573,239700.0
2009-04-09 13:10:00,20.06,20.07,20.04,20.05,228500.0,11.4573,11.4631,11.4459,11.4516,228500.0
2009-04-09 13:20:00,20.05,20.06,20.04,20.06,283600.0,11.4516,11.4573,11.4459,11.4573,283600.0
2009-04-09 13:30:00,20.06,20.06,20.02,20.03,368000.0,11.4573,11.4573,11.4345,11.4402,368000.0
2009-04-09 13:40:00,20.02,20.03,19.99,20.0,678100.0,11.4345,11.4402,11.4174,11.4231,678100.0
2009-04-09 13:50:00,19.99,20.01,19.99,20.0,313000.0,11.4174,11.4288,11.4174,11.4231,313000.0
2009-04-09 14:00:00,20.0,20.05,19.99,20.05,393700.0,11.4231,11.4516,11.4174,11.4516,393700.0
2009-04-09 14:10:00,20.05,20.06,19.99,20.0,256600.0,11.4516,11.4573,11.4174,11.4231,256600.0
2009-04-09 14:20:00,20.01,20.05,20.0,20.04,152800.0,11.4288,11.4516,11.4231,11.4459,152800.0
2009-04-09 14:30:00,20.05,20.12,20.04,20.11,227400.0,11.4516,11.4916,11.4459,11.4859,227400.0
2009-04-09 14:40:00,20.1,20.17,20.1,20.13,276800.0,11.4802,11.5202,11.4802,11.4973,276800.0
2009-04-09 14:50:00,20.12,20.13,20.09,20.09,135400.0,11.4916,11.4973,11.4745,11.4745,135400.0
2009-04-09 15:00:00,20.1,20.12,20.08,20.12,238200.0,11.4802,11.4916,11.4688,11.4916,238200.0
2009-04-09 15:10:00,20.11,20.14,20.08,20.14,202000.0,11.4859,11.503,11.4688,11.503,202000.0
2009-04-09 15:20:00,20.14,20.16,20.1,20.12,351900.0,11.503,11.5145,11.4802,11.4916,351900.0
2009-04-09 15:30:00,20.13,20.17,20.11,20.14,599800.0,11.4973,11.5202,11.4859,11.503,599800.0
2009-04-09 15:40:00,20.13,20.18,20.07,20.18,572900.0,11.4973,11.5259,11.4631,11.5259,572900.0
2009-04-09 15:50:00,20.18,20.2,20.1,20.17,1194000.0,11.5259,11.5373,11.4802,11.5202,1194000.0
2009-04-13 09:30:00,20.07,20.3,20.07,20.25,395300.0,11.4631,11.5944,11.4631,11.5659,395300.0
2009-04-13 09:40:00,20.25,20.3,20.21,20.27,222300.0,11.5659,11.5944,11.543,11.5773,222300.0
2009-04-13 09:50:00,20.27,20.36,20.26,20.27,341000.0,11.5773,11.6287,11.5716,11.5773,341000.0
2009-04-13 10:00:00,20.27,20.36,20.25,20.34,309900.0,11.5773,11.6287,11.5659,11.6173,309900.0
2009-04-13 10:10:00,20.34,20.34,20.22,20.25,274100.0,11.6173,11.6173,11.5487,11.5659,274100.0
2009-04-13 10:20:00,20.25,20.26,20.15,20.16,152700.0,11.5659,11.5716,11.5087,11.5145,152700.0
2009-04-13 10:30:00,20.15,20.16,20.13,20.15,157200.0,11.5087,11.5145,11.4973,11.5087,157200.0
2009-04-13 10:40:00,20.15,20.15,20.1,20.1,243300.0,11.5087,11.5087,11.4802,11.4802,243300.0
2009-04-13 10:50:00,20.11,20.12,20.06,20.09,202700.0,11.4859,11.4916,11.4573,11.4745,202700.0
2009-04-13 11:00:00,20.08,20.1,20.05,20.07,151400.0,11.4688,11.4802,11.4516,11.4631,151400.0
2009-04-13 11:10:00,20.08,20.08,20.05,20.07,171000.0,11.4688,11.4688,11.4516,11.4631,171000.0
2009-04-13 11:20:00,20.07,20.16,20.06,20.16,193200.0,11.4631,11.5145,11.4573,11.5145,193200.0
2009-04-13 11:30:00,20.16,20.21,20.15,20.2,253200.0,11.5145,11.543,11.5087,11.5373,253200.0
2009-04-13 11:40:00,20.21,20.22,20.17,20.18,315000.0,11.543,11.5487,11.5202,11.5259,315000.0
2009-04-13 11:50:00,20.18,20.18,20.13,20.16,147700.0,11.5259,11.5259,11.4973,11.5145,147700.0
2009-04-13 12:00:00,20.16,20.18,20.14,20.14,110000.0,11.5145,11.5259,11.503,11.503,110000.0
2009-04-13 12:10:00,20.14,20.19,20.14,20.17,169200.0,11.503,11.5316,11.503,11.5202,169200.0
2009-04-13 12:20:00,20.17,20.18,20.16,20.16,192800.0,11.5202,11.5259,11.5145,11.5145,192800.0
2009-04-13 12:30:00,20.16,20.17,20.13,20.13,72700.0,11.5145,11.5202,11.4973,11.4973,72700.0
2009-04-13 12:40:00,20.13,20.13,20.1,20.11,91200.0,11.4973,11.4973,11.4802,11.4859,91200.0
2009-04-13 12:50:00,20.11,20.14,20.1,20.13,95400.0,11.4859,11.503,11.4802,11.4973,95400.0
2009-04-13 13:00:00,20.13,20.14,20.1,20.11,107800.0,11.4973,11.503,11.4802,11.4859,107800.0
2009-04-13 13:10:00,20.11,20.12,20.09,20.1,82300.0,11.4859,11.4916,11.4745,11.4802,82300.0
2009-04-13 13:20:00,20.1,20.14,20.09,20.11,238900.0,11.4802,11.503,11.4745,11.4859,238900.0
2009-04-13 13:30:00,20.12,20.15,20.11,20.11,126500.0,11.4916,11.5087,11.4859,11.4859,126500.0
2009-04-13 13:40:00,20.11,20.12,20.11,20.11,97500.0,11.4859,11.4916,11.4859,11.4859,97500.0
2009-04-13 13:50:00,20.11,20.12,20.11,20.11,89600.0,11.4859,11.4916,11.4859,11.4859,89600.0
2009-04-13 14:00:00,20.12,20.12,20.09,20.09,165800.0,11.4916,11.4916,11.4745,11.4745,165800.0
2009-04-13 14:10:00,20.09,20.1,20.05,20.08,249400.0,11.4745,11.4802,11.4516,11.4688,249400.0
2009-04-13 14:20:00,20.09,20.1,20.08,20.1,85300.0,11.4745,11.4802,11.4688,11.4802,85300.0
2009-04-13 14:30:00,20.09,20.1,20.08,20.08,164200.0,11.4745,11.4802,11.4688,11.4688,164200.0
2009-04-13 14:40:00,20.08,20.12,20.05,20.07,196800.0,11.4688,11.4916,11.4516,11.4631,196800.0
2009-04-13 14:50:00,20.07,20.11,20.06,20.09,212400.0,11.4631,11.4859,11.4573,11.4745,212400.0
2009-04-13 15:00:00,20.09,20.18,20.06,20.16,306900.0,11.4745,11.5259,11.4573,11.5145,306900.0
2009-04-13 15:10:00,20.16,20.18,20.14,20.15,296900.0,11.5145,11.5259,11.503,11.5087,296900.0
2009-04-13 15:20:00,20.15,20.2,20.14,20.19,215000.0,11.5087,11.5373,11.503,11.5316,215000.0
2009-04-13 15:30:00,20.19,20.24,20.18,20.23,313100.0,11.5316,11.5601,11.5259,11.5544,313100.0
2009-04-13 15:40:00,20.23,20.25,20.2,20.21,497600.0,11.5544,11.5659,11.5373,11.543,497600.0
2009-04-13 15:50:00,20.22,20.23,20.11,20.11,632700.0,11.5487,11.5544,11.4859,11.4859,632700.0
2009-04-14 09:30:00,20.25,20.25,20.03,20.04,712600.0,11.5659,11.5659,11.4402,11.4459,712600.0
2009-04-14 09:40:00,20.03,20.05,19.95,19.96,548200.0,11.4402,11.4516,11.3945,11.4002,548200.0
2009-04-14 09:50:00,19.96,19.96,19.82,19.9,547000.0,11.4002,11.4002,11.3203,11.366,547000.0
2009-04-14 10:00:00,19.9,20.0,19.89,19.97,435700.0,11.366,11.4231,11.3602,11.4059,435700.0
2009-04-14 10:10:00,19.97,20.0,19.96,19.96,206800.0,11.4059,11.4231,11.4002,11.4002,206800.0
2009-04-14 10:20:00,19.96,19.97,19.91,19.95,343600.0,11.4002,11.4059,11.3717,11.3945,343600.0
2009-04-14 10:30:00,19.95,19.98,19.92,19.95,439400.0,11.3945,11.4116,11.3774,11.3945,439400.0
2009-04-14 10:40:00,19.95,20.0,19.9,19.98,336500.0,11.3945,11.4231,11.366,11.4116,336500.0
2009-04-14 10:50:00,19.99,20.02,19.97,19.97,272100.0,11.4174,11.4345,11.4059,11.4059,272100.0
2009-04-14 11:00:00,19.97,19.98,19.85,19.85,460500.0,11.4059,11.4116,11.3374,11.3374,460500.0
2009-04-14 11:10:00,19.86,19.87,19.74,19.75,462600.0,11.3431,11.3488,11.2746,11.2803,462600.0
2009-04-14 11:20:00,19.75,19.78,19.67,19.73,540100.0,11.2803,11.2974,11.2346,11.2689,540100.0
2009-04-14 11:30:00,19.73,19.78,19.73,19.77,225200.0,11.2689,11.2974,11.2689,11.2917,225200.0
2009-04-14 11:40:00,19.78,19.8,19.77,19.77,165600.0,11.2974,11.3088,11.2917,11.2917,165600.0
2009-04-14 11:50:00,19.77,19.78,19.75,19.77,153700.0,11.2917,11.2974,11.2803,11.2917,153700.0
2009-04-14 12:00:00,19.76,19.8,19.76,19.79,212300.0,11.286,11.3088,11.286,11.3031,212300.0
2009-04-14 12:10:00,19.79,19.81,19.78,19.79,149500.0,11.3031,11.3146,11.2974,11.3031,149500.0
2009-04-14 12:20:00,19.78,19.79,19.75,19.75,201500.0,11.2974,11.3031,11.2803,11.2803,201500.0
2009-04-14 12:30:00,19.75,19.77,19.74,19.76,294800.0,11.2803,11.2917,11.2746,11.286,294800.0
2009-04-14 12:40:00,19.76,19.77,19.72,19.74,203100.0,11.286,11.2917,11.2631,11.2746,203100.0
2009-04-14 12:50:00,19.73,19.76,19.73,19.75,145000.0,11.2689,11.286,11.2689,11.2803,145000.0
2009-04-14 13:00:00,19.75,19.77,19.74,19.75,195000.0,11.2803,11.2917,11.2746,11.2803,195000.0
2009-04-14 13:10:00,19.76,19.8,19.76,19.79,135500.0,11.286,11.3088,11.286,11.3031,135500.0
2009-04-14 13:20:00,19.79,19.8,19.79,19.79,111100.0,11.3031,11.3088,11.3031,11.3031,111100.0
2009-04-14 13:30:00,19.79,19.8,19.79,19.79,103900.0,11.3031,11.3088,11.3031,11.3031,103900.0
2009-04-14 13:40:00,19.8,19.8,19.74,19.77,185200.0,11.3088,11.3088,11.2746,11.2917,185200.0
2009-04-14 13:50:00,19.78,19.79,19.77,19.77,206300.0,11.2974,11.3031,11.2917,11.2917,206300.0
2009-04-14 14:00:00,19.77,19.8,19.74,19.77,343800.0,11.2917,11.3088,11.2746,11.2917,343800.0
2009-04-14 14:10:00,19.78,19.82,19.76,19.8,358200.0,11.2974,11.3203,11.286,11.3088,358200.0
2009-04-14 14:20:00,19.8,19.85,19.79,19.85,183400.0,11.3088,11.3374,11.3031,11.3374,183400.0
2009-04-14 14:30:00,19.85,19.86,19.79,19.79,192100.0,11.3374,11.3431,11.3031,11.3031,192100.0
2009-04-14 14:40:00,19.8,19.8,19.76,19.76,207800.0,11.3088,11.3088,11.286,11.286,207800.0
2009-04-14 14:50:00,19.77,19.8,19.76,19.8,201000.0,11.2917,11.3088,11.286,11.3088,201000.0
2009-04-14 15:00:00,19.8,19.82,19.78,19.78,252200.0,11.3088,11.3203,11.2974,11.2974,252200.0
2009-04-14 15:10:00,19.79,19.82,19.78,19.81,268600.0,11.3031,11.3203,11.2974,11.3146,268600.0
2009-04-14 15:20:00,19.8,19.82,19.78,19.8,361000.0,11.3088,11.3203,11.2974,11.3088,361000.0
2009-04-14 15:30:00,19.8,19.85,19.79,19.84,260500.0,11.3088,11.3374,11.3031,11.3317,260500.0
2009-04-14 15:40:00,19.84,19.9,19.8,19.89,644400.0,11.3317,11.366,11.3088,11.3602,644400.0
2009-04-14 15:50:00,19.89,19.9,19.84,19.85,1583900.0,11.3602,11.366,11.3317,11.3374,1583900.0
2009-04-15 09:30:00,19.8,19.97,19.76,19.94,598000.0,11.3088,11.4059,11.286,11.3888,598000.0
2009-04-15 09:40:00,19.94,19.97,19.87,19.89,271400.0,11.3888,11.4059,11.3488,11.3602,271400.0
2009-04-15 09:50:00,19.9,20.07,19.85,20.07,358300.0,11.366,11.4631,11.3374,11.4631,358300.0
2009-04-15 10:00:00,20.08,20.13,20.05,20.12,281300.0,11.4688,11.4973,11.4516,11.4916,281300.0
2009-04-15 10:10:00,20.12,20.18,20.09,20.16,360800.0,11.4916,11.5259,11.4745,11.5145,360800.0
2009-04-15 10:20:00,20.16,20.17,20.12,20.12,172200.0,11.5145,11.5202,11.4916,11.4916,172200.0
2009-04-15 10:30:00,20.13,20.15,20.07,20.15,269400.0,11.4973,11.5087,11.4631,11.5087,269400.0
2009-04-15 10:40:00,20.14,20.17,20.12,20.15,107000.0,11.503,11.5202,11.4916,11.5087,107000.0
2009-04-15 10:50:00,20.15,20.2,20.12,20.16,206800.0,11.5087,11.5373,11.4916,11.5145,206800.0
2009-04-15 11:00:00,20.16,20.23,20.14,20.21,199000.0,11.5145,11.5544,11.503,11.543,199000.0
2009-04-15 11:10:00,20.22,20.25,20.21,20.22,188300.0,11.5487,11.5659,11.543,11.5487,188300.0
2009-04-15 11:20:00,20.23,20.23,20.18,20.19,294900.0,11.5544,11.5544,11.5259,11.5316,294900.0
2009-04-15 11:30:00,20.19,20.21,20.18,20.19,166300.0,11.5316,11.543,11.5259,11.5316,166300.0
2009-04-15 11:40:00,20.2,20.2,20.18,20.19,104400.0,11.5373,11.5373,11.5259,11.5316,104400.0
2009-04-15 11:50:00,20.19,20.23,20.18,20.22,137500.0,11.5316,11.5544,11.5259,11.5487,137500.0
2009-04-15 12:00:00,20.23,20.24,20.19,20.23,115200.0,11.5544,11.5601,11.5316,11.5544,115200.0
2009-04-15 12:10:00,20.22,20.24,20.22,20.22,74600.0,11.5487,11.5601,11.5487,11.5487,74600.0
2009-04-15 12:20:00,20.23,20.28,20.2,20.22,164600.0,11.5544,11.583,11.5373,11.5487,164600.0
2009-04-15 12:30:00,20.22,20.23,20.18,20.2,172100.0,11.5487,11.5544,11.5259,11.5373,172100.0
2009-04-15 12:40:00,20.2,20.23,20.17,20.23,626500.0,11.5373,11.5544,11.5202,11.5544,626500.0
2009-04-15 12:50:00,20.23,20.26,20.21,20.22,170200.0,11.5544,11.5716,11.543,11.5487,170200.0
2009-04-15 13:00:00,20.22,20.26,20.17,20.19,162900.0,11.5487,11.5716,11.5202,11.5316,162900.0
2009-04-15 13:10:00,20.19,20.23,20.18,20.19,91500.0,11.5316,11.5544,11.5259,11.5316,91500.0
2009-04-15 13:20:00,20.18,20.19,20.1,20.12,184200.0,11.5259,11.5316,11.4802,11.4916,184200.0
2009-04-15 13:30:00,20.12,20.12,20.07,20.07,138800.0,11.4916,11.4916,11.4631,11.4631,138800.0
2009-04-15 13:40:00,20.08,20.1,20.07,20.09,105700.0,11.4688,11.4802,11.4631,11.4745,105700.0
2009-04-15 13:50:00,20.08,20.12,20.08,20.12,104600.0,11.4688,11.4916,11.4688,11.4916,104600.0
2009-04-15 14:00:00,20.11,20.23,20.09,20.22,238000.0,11.4859,11.5544,11.4745,11.5487,238000.0
2009-04-15 14:10:00,20.22,20.25,20.18,20.18,265700.0,11.5487,11.5659,11.5259,11.5259,265700.0
2009-04-15 14:20:00,20.17,20.21,20.17,20.21,204900.0,11.5202,11.543,11.5202,11.543,204900.0
2009-04-15 14:30:00,20.21,20.23,20.18,20.22,247300.0,11.543,11.5544,11.5259,11.5487,247300.0
2009-04-15 14:40:00,20.22,20.23,20.19,20.22,182500.0,11.5487,11.5544,11.5316,11.5487,182500.0
2009-04-15 14:50:00,20.22,20.23,20.17,20.18,189300.0,11.5487,11.5544,11.5202,11.5259,189300.0
2009-04-15 15:00:00,20.17,20.2,20.16,20.16,204900.0,11.5202,11.5373,11.5145,11.5145,204900.0
2009-04-15 15:10:00,20.17,20.24,20.16,20.22,405700.0,11.5202,11.5601,11.5145,11.5487,405700.0
2009-04-15 15:20:00,20.22,20.22,20.19,20.19,640700.0,11.5487,11.5487,11.5316,11.5316,640700.0
2009-04-15 15:30:00,20.2,20.21,20.18,20.19,625300.0,11.5373,11.543,11.5259,11.5316,625300.0
2009-04-15 15:40:00,20.2,20.27,20.19,20.25,507100.0,11.5373,11.5773,11.5316,11.5659,507100.0
2009-04-15 15:50:00,20.25,20.36,20.24,20.33,1061600.0,11.5659,11.6287,11.5601,11.6116,1061600.0
2009-04-16 09:30:00,20.44,20.44,20.25,20.26,329700.0,11.6744,11.6744,11.5659,11.5716,329700.0
2009-04-16 09:40:00,20.27,20.27,20.07,20.1,259900.0,11.5773,11.5773,11.4631,11.4802,259900.0
2009-04-16 09:50:00,20.1,20.13,20.08,20.1,332500.0,11.4802,11.4973,11.4688,11.4802,332500.0
2009-04-16 10:00:00,20.09,20.12,19.97,20.0,422500.0,11.4745,11.4916,11.4059,11.4231,422500.0
2009-04-16 10:10:00,20.0,20.01,19.95,20.0,415200.0,11.4231,11.4288,11.3945,11.4231,415200.0
2009-04-16 10:20:00,19.99,20.01,19.96,19.98,258700.0,11.4174,11.4288,11.4002,11.4116,258700.0
2009-04-16 10:30:00,19.98,20.03,19.97,19.97,190700.0,11.4116,11.4402,11.4059,11.4059,190700.0
2009-04-16 10:40:00,19.97,20.04,19.97,20.02,401000.0,11.4059,11.4459,11.4059,11.4345,401000.0
2009-04-16 10:50:00,20.02,20.1,20.01,20.07,270000.0,11.4345,11.4802,11.4288,11.4631,270000.0
2009-04-16 11:00:00,20.06,20.14,20.02,20.14,277300.0,11.4573,11.503,11.4345,11.503,277300.0
2009-04-16 11:10:00,20.14,20.2,20.14,20.18,491100.0,11.503,11.5373,11.503,11.5259,491100.0
2009-04-16 11:20:00,20.18,20.2,20.15,20.2,471600.0,11.5259,11.5373,11.5087,11.5373,471600.0
2009-04-16 11:30:00,20.2,20.23,20.18,20.19,245000.0,11.5373,11.5544,11.5259,11.5316,245000.0
2009-04-16 11:40:00,20.19,20.2,20.13,20.18,139400.0,11.5316,11.5373,11.4973,11.5259,139400.0
2009-04-16 11:50:00,20.19,20.21,20.18,20.19,213200.0,11.5316,11.543,11.5259,11.5316,213200.0
2009-04-16 12:00:00,20.18,20.19,20.17,20.18,120800.0,11.5259,11.5316,11.5202,11.5259,120800.0
2009-04-16 12:10:00,20.19,20.22,20.18,20.2,211900.0,11.5316,11.5487,11.5259,11.5373,211900.0
2009-04-16 12:20:00,20.2,20.23,20.2,20.22,135600.0,11.5373,11.5544,11.5373,11.5487,135600.0
2009-04-16 12:30:00,20.23,20.23,20.2,20.23,122800.0,11.5544,11.5544,11.5373,11.5544,122800.0
2009-04-16 12:40:00,20.23,20.26,20.22,20.25,262400.0,11.5544,11.5716,11.5487,11.5659,262400.0
2009-04-16 12:50:00,20.24,20.27,20.23,20.23,192100.0,11.5601,11.5773,11.5544,11.5544,192100.0
2009-04-16 13:00:00,20.23,20.25,20.22,20.22,123200.0,11.5544,11.5659,11.5487,11.5487,123200.0
2009-04-16 13:10:00,20.22,20.24,20.21,20.22,285800.0,11.5487,11.5601,11.543,11.5487,285800.0
2009-04-16 13:20:00,20.22,20.24,20.19,20.23,145400.0,11.5487,11.5601,11.5316,11.5544,145400.0
2009-04-16 13:30:00,20.23,20.24,20.15,20.16,77300.0,11.5544,11.5601,11.5087,11.5145,77300.0
2009-04-16 13:40:00,20.15,20.16,20.13,20.13,111000.0,11.5087,11.5145,11.4973,11.4973,111000.0
2009-04-16 13:50:00,20.13,20.16,20.09,20.16,251000.0,11.4973,11.5145,11.4745,11.5145,251000.0
2009-04-16 14:00:00,20.15,20.25,20.15,20.17,179000.0,11.5087,11.5659,11.5087,11.5202,179000.0
2009-04-16 14:10:00,20.18,20.26,20.17,20.2,344300.0,11.5259,11.5716,11.5202,11.5373,344300.0
2009-04-16 14:20:00,20.2,20.23,20.18,20.21,206900.0,11.5373,11.5544,11.5259,11.543,206900.0
2009-04-16 14:30:00,20.22,20.34,20.21,20.34,339600.0,11.5487,11.6173,11.543,11.6173,339600.0
2009-04-16 14:40:00,20.33,20.34,20.29,20.29,162900.0,11.6116,11.6173,11.5887,11.5887,162900.0
2009-04-16 14:50:00,20.29,20.48,20.28,20.39,561700.0,11.5887,11.6972,11.583,11.6458,561700.0
2009-04-16 15:00:00,20.39,20.42,20.35,20.38,305900.0,11.6458,11.663,11.623,11.6401,305900.0
2009-04-16 15:10:00,20.38,20.42,20.29,20.36,544800.0,11.6401,11.663,11.5887,11.6287,544800.0
2009-04-16 15:20:00,20.36,20.44,20.35,20.36,275300.0,11.6287,11.6744,11.623,11.6287,275300.0
2009-04-16 15:30:00,20.35,20.43,20.34,20.42,474200.0,11.623,11.6687,11.6173,11.663,474200.0
2009-04-16 15:40:00,20.41,20.43,20.3,20.34,529400.0,11.6572,11.6687,11.5944,11.6173,529400.0
2009-04-16 15:50:00,20.34,20.38,20.32,20.34,750400.0,11.6173,11.6401,11.6058,11.6173,750400.0
2009-04-17 09:30:00,20.62,20.72,20.35,20.65,2737300.0,11.7772,11.8343,11.623,11.7943,2737300.0
2009-04-17 09:40:00,20.65,20.78,20.64,20.77,440700.0,11.7943,11.8686,11.7886,11.8629,440700.0
2009-04-17 09:50:00,20.77,20.87,20.69,20.73,587000.0,11.8629,11.92,11.8172,11.84,587000.0
2009-04-17 10:00:00,20.72,20.87,20.69,20.86,344700.0,11.8343,11.92,11.8172,11.9143,344700.0
2009-04-17 10:10:00,20.86,20.87,20.76,20.76,313800.0,11.9143,11.92,11.8571,11.8571,313800.0
2009-04-17 10:20:00,20.76,20.79,20.73,20.73,143400.0,11.8571,11.8743,11.84,11.84,143400.0
2009-04-17 10:30:00,20.73,20.79,20.72,20.79,218300.0,11.84,11.8743,11.8343,11.8743,218300.0
2009-04-17 10:40:00,20.79,20.81,20.78,20.81,182900.0,11.8743,11.8857,11.8686,11.8857,182900.0
2009-04-17 10:50:00,20.81,20.81,20.78,20.79,200000.0,11.8857,11.8857,11.8686,11.8743,200000.0
2009-04-17 11:00:00,20.78,20.79,20.77,20.79,181600.0,11.8686,11.8743,11.8629,11.8743,181600.0
2009-04-17 11:10:00,20.78,20.79,20.71,20.72,196700.0,11.8686,11.8743,11.8286,11.8343,196700.0
2009-04-17 11:20:00,20.72,20.75,20.71,20.75,156100.0,11.8343,11.8514,11.8286,11.8514,156100.0
2009-04-17 11:30:00,20.74,20.77,20.74,20.76,146800.0,11.8457,11.8629,11.8457,11.8571,146800.0
2009-04-17 11:40:00,20.76,20.77,20.71,20.71,140000.0,11.8571,11.8629,11.8286,11.8286,140000.0
2009-04-17 11:50:00,20.72,20.72,20.65,20.66,148000.0,11.8343,11.8343,11.7943,11.8,148000.0
2009-04-17 12:00:00,20.65,20.7,20.65,20.69,109600.0,11.7943,11.8229,11.7943,11.8172,109600.0
2009-04-17 12:10:00,20.69,20.71,20.65,20.65,124900.0,11.8172,11.8286,11.7943,11.7943,124900.0
2009-04-17 12:20:00,20.65,20.68,20.64,20.68,78200.0,11.7943,11.8115,11.7886,11.8115,78200.0
2009-04-17 12:30:00,20.67,20.7,20.66,20.7,151000.0,11.8057,11.8229,11.8,11.8229,151000.0
2009-04-17 12:40:00,20.7,20.77,20.7,20.75,251000.0,11.8229,11.8629,11.8229,11.8514,251000.0
2009-04-17 12:50:00,20.75,20.78,20.73,20.78,156300.0,11.8514,11.8686,11.84,11.8686,156300.0
2009-04-17 13:00:00,20.78,20.78,20.72,20.78,156800.0,11.8686,11.8686,11.8343,11.8686,156800.0
2009-04-17 13:10:00,20.77,20.78,20.74,20.77,130000.0,11.8629,11.8686,11.8457,11.8629,130000.0
2009-04-17 13:20:00,20.77,20.78,20.72,20.75,143100.0,11.8629,11.8686,11.8343,11.8514,143100.0
2009-04-17 13:30:00,20.74,20.8,20.74,20.78,178500.0,11.8457,11.88,11.8457,11.8686,178500.0
2009-04-17 13:40:00,20.78,20.8,20.76,20.78,229800.0,11.8686,11.88,11.8571,11.8686,229800.0
2009-04-17 13:50:00,20.77,20.8,20.75,20.79,160300.0,11.8629,11.88,11.8514,11.8743,160300.0
2009-04-17 14:00:00,20.8,20.8,20.76,20.76,131900.0,11.88,11.88,11.8571,11.8571,131900.0
2009-04-17 14:10:00,20.77,20.84,20.76,20.84,237200.0,11.8629,11.9028,11.8571,11.9028,237200.0
2009-04-17 14:20:00,20.84,20.85,20.81,20.82,158600.0,11.9028,11.9086,11.8857,11.8914,158600.0
2009-04-17 14:30:00,20.83,20.83,20.78,20.79,253400.0,11.8971,11.8971,11.8686,11.8743,253400.0
2009-04-17 14:40:00,20.79,20.81,20.77,20.79,262200.0,11.8743,11.8857,11.8629,11.8743,262200.0
2009-04-17 14:50:00,20.8,20.8,20.73,20.73,165900.0,11.88,11.88,11.84,11.84,165900.0
2009-04-17 15:00:00,20.73,20.74,20.72,20.72,92900.0,11.84,11.8457,11.8343,11.8343,92900.0
2009-04-17 15:10:00,20.73,20.78,20.73,20.76,196400.0,11.84,11.8686,11.84,11.8571,196400.0
2009-04-17 15:20:00,20.76,20.77,20.74,20.77,142300.0,11.8571,11.8629,11.8457,11.8629,142300.0
2009-04-17 15:30:00,20.77,20.78,20.71,20.77,314400.0,11.8629,11.8686,11.8286,11.8629,314400.0
2009-04-17 15:40:00,20.78,20.81,20.71,20.76,472400.0,11.8686,11.8857,11.8286,11.8571,472400.0
2009-04-17 15:50:00,20.76,20.78,20.66,20.69,881300.0,11.8571,11.8686,11.8,11.8172,881300.0
2009-04-20 09:30:00,20.55,20.65,20.3,20.62,394900.0,11.7372,11.7943,11.5944,11.7772,394900.0
2009-04-20 09:40:00,20.63,20.64,20.48,20.52,388100.0,11.7829,11.7886,11.6972,11.7201,388100.0
2009-04-20 09:50:00,20.52,20.58,20.52,20.53,358800.0,11.7201,11.7543,11.7201,11.7258,358800.0
2009-04-20 10:00:00,20.53,20.61,20.48,20.57,270100.0,11.7258,11.7715,11.6972,11.7486,270100.0
2009-04-20 10:10:00,20.57,20.58,20.49,20.49,278400.0,11.7486,11.7543,11.7029,11.7029,278400.0
2009-04-20 10:20:00,20.49,20.57,20.49,20.49,222400.0,11.7029,11.7486,11.7029,11.7029,222400.0
2009-04-20 10:30:00,20.49,20.54,20.44,20.44,181600.0,11.7029,11.7315,11.6744,11.6744,181600.0
2009-04-20 10:40:00,20.44,20.45,20.34,20.36,156200.0,11.6744,11.6801,11.6173,11.6287,156200.0
2009-04-20 10:50:00,20.36,20.38,20.3,20.33,176800.0,11.6287,11.6401,11.5944,11.6116,176800.0
2009-04-20 11:00:00,20.32,20.32,20.24,20.31,115000.0,11.6058,11.6058,11.5601,11.6001,115000.0
2009-04-20 11:10:00,20.31,20.32,20.3,20.31,89900.0,11.6001,11.6058,11.5944,11.6001,89900.0
2009-04-20 11:20:00,20.32,20.36,20.31,20.36,182100.0,11.6058,11.6287,11.6001,11.6287,182100.0
2009-04-20 11:30:00,20.36,20.4,20.35,20.36,205900.0,11.6287,11.6515,11.623,11.6287,205900.0
2009-04-20 11:40:00,20.36,20.36,20.31,20.32,303900.0,11.6287,11.6287,11.6001,11.6058,303900.0
2009-04-20 11:50:00,20.32,20.35,20.31,20.33,127900.0,11.6058,11.623,11.6001,11.6116,127900.0
2009-04-20 12:00:00,20.32,20.33,20.3,20.31,91600.0,11.6058,11.6116,11.5944,11.6001,91600.0
2009-04-20 12:10:00,20.3,20.31,20.3,20.3,78100.0,11.5944,11.6001,11.5944,11.5944,78100.0
2009-04-20 12:20:00,20.31,20.32,20.3,20.3,109900.0,11.6001,11.6058,11.5944,11.5944,109900.0
2009-04-20 12:30:00,20.31,20.31,20.29,20.31,102000.0,11.6001,11.6001,11.5887,11.6001,102000.0
2009-04-20 12:40:00,20.3,20.37,20.3,20.35,152300.0,11.5944,11.6344,11.5944,11.623,152300.0
2009-04-20 12:50:00,20.35,20.37,20.35,20.36,59500.0,11.623,11.6344,11.623,11.6287,59500.0
2009-04-20 13:00:00,20.36,20.37,20.29,20.33,584000.0,11.6287,11.6344,11.5887,11.6116,584000.0
2009-04-20 13:10:00,20.32,20.35,20.28,20.31,525800.0,11.6058,11.623,11.583,11.6001,525800.0
2009-04-20 13:20:00,20.31,20.44,20.31,20.43,193700.0,11.6001,11.6744,11.6001,11.6687,193700.0
2009-04-20 13:30:00,20.42,20.42,20.33,20.34,138300.0,11.663,11.663,11.6116,11.6173,138300.0
2009-04-20 13:40:00,20.35,20.36,20.27,20.28,122700.0,11.623,11.6287,11.5773,11.583,122700.0
2009-04-20 13:50:00,20.28,20.35,20.26,20.34,241400.0,11.583,11.623,11.5716,11.6173,241400.0
2009-04-20 14:00:00,20.33,20.33,20.28,20.29,133400.0,11.6116,11.6116,11.583,11.5887,133400.0
2009-04-20 14:10:00,20.28,20.28,20.23,20.23,132600.0,11.583,11.583,11.5544,11.5544,132600.0
2009-04-20 14:20:00,20.24,20.27,20.22,20.25,240200.0,11.5601,11.5773,11.5487,11.5659,240200.0
2009-04-20 14:30:00,20.25,20.25,20.19,20.21,372500.0,11.5659,11.5659,11.5316,11.543,372500.0
2009-04-20 14:40:00,20.22,20.23,20.21,20.22,320600.0,11.5487,11.5544,11.543,11.5487,320600.0
2009-04-20 14:50:00,20.22,20.24,20.2,20.2,187900.0,11.5487,11.5601,11.5373,11.5373,187900.0
2009-04-20 15:00:00,20.2,20.22,20.19,20.22,287100.0,11.5373,11.5487,11.5316,11.5487,287100.0
2009-04-20 15:10:00,20.21,20.24,20.16,20.17,702400.0,11.543,11.5601,11.5145,11.5202,702400.0
2009-04-20 15:20:00,20.16,20.17,20.08,20.12,557100.0,11.5145,11.5202,11.4688,11.4916,557100.0
2009-04-20 15:30:00,20.12,20.23,20.11,20.17,592600.0,11.4916,11.5544,11.4859,11.5202,592600.0
2009-04-20 15:40:00,20.16,20.24,20.14,20.2,758300.0,11.5145,11.5601,11.503,11.5373,758300.0
2009-04-20 15:50:00,20.2,20.21,20.14,20.15,1072000.0,11.5373,11.543,11.503,11.5087,1072000.0
2009-04-21 09:30:00,20.09,20.42,20.08,20.11,459900.0,11.4745,11.663,11.4688,11.4859,459900.0
2009-04-21 09:40:00,20.11,20.12,20.0,20.04,400600.0,11.4859,11.4916,11.4231,11.4459,400600.0
2009-04-21 09:50:00,20.04,20.04,19.83,19.83,522500.0,11.4459,11.4459,11.326,11.326,522500.0
2009-04-21 10:00:00,19.83,19.93,19.81,19.91,421000.0,11.326,11.3831,11.3146,11.3717,421000.0
2009-04-21 10:10:00,19.9,19.95,19.9,19.95,255800.0,11.366,11.3945,11.366,11.3945,255800.0
2009-04-21 10:20:00,19.94,19.95,19.86,19.9,243600.0,11.3888,11.3945,11.3431,11.366,243600.0
2009-04-21 10:30:00,19.9,19.98,19.85,19.94,226300.0,11.366,11.4116,11.3374,11.3888,226300.0
2009-04-21 10:40:00,19.95,19.97,19.88,19.88,194200.0,11.3945,11.4059,11.3545,11.3545,194200.0
2009-04-21 10:50:00,19.87,19.89,19.84,19.86,364400.0,11.3488,11.3602,11.3317,11.3431,364400.0
2009-04-21 11:00:00,19.85,19.87,19.8,19.8,350800.0,11.3374,11.3488,11.3088,11.3088,350800.0
2009-04-21 11:10:00,19.8,19.85,19.78,19.78,324800.0,11.3088,11.3374,11.2974,11.2974,324800.0
2009-04-21 11:20:00,19.78,19.83,19.78,19.81,277500.0,11.2974,11.326,11.2974,11.3146,277500.0
2009-04-21 11:30:00,19.81,19.81,19.8,19.81,198900.0,11.3146,11.3146,11.3088,11.3146,198900.0
2009-04-21 11:40:00,19.81,19.92,19.81,19.86,319400.0,11.3146,11.3774,11.3146,11.3431,319400.0
2009-04-21 11:50:00,19.86,19.93,19.86,19.91,239400.0,11.3431,11.3831,11.3431,11.3717,239400.0
2009-04-21 12:00:00,19.91,19.93,19.85,19.85,215800.0,11.3717,11.3831,11.3374,11.3374,215800.0
2009-04-21 12:10:00,19.84,19.88,19.82,19.88,162400.0,11.3317,11.3545,11.3203,11.3545,162400.0
2009-04-21 12:20:00,19.88,19.9,19.86,19.89,158700.0,11.3545,11.366,11.3431,11.3602,158700.0
2009-04-21 12:30:00,19.89,19.94,19.87,19.9,241000.0,11.3602,11.3888,11.3488,11.366,241000.0
2009-04-21 12:40:00,19.9,19.97,19.89,19.89,188000.0,11.366,11.4059,11.3602,11.3602,188000.0
2009-04-21 12:50:00,19.9,19.91,19.87,19.89,149200.0,11.366,11.3717,11.3488,11.3602,149200.0
2009-04-21 13:00:00,19.88,19.93,19.87,19.91,147900.0,11.3545,11.3831,11.3488,11.3717,147900.0
2009-04-21 13:10:00,19.92,19.95,19.91,19.93,122600.0,11.3774,11.3945,11.3717,11.3831,122600.0
2009-04-21 13:20:00,19.93,19.98,19.93,19.96,176300.0,11.3831,11.4116,11.3831,11.4002,176300.0
2009-04-21 13:30:00,19.96,19.99,19.94,19.99,124600.0,11.4002,11.4174,11.3888,11.4174,124600.0
2009-04-21 13:40:00,19.99,20.06,19.99,20.02,188000.0,11.4174,11.4573,11.4174,11.4345,188000.0
2009-04-21 13:50:00,20.02,20.05,20.01,20.04,185900.0,11.4345,11.4516,11.4288,11.4459,185900.0
2009-04-21 14:00:00,20.05,20.06,19.99,20.05,229000.0,11.4516,11.4573,11.4174,11.4516,229000.0
2009-04-21 14:10:00,20.04,20.08,20.04,20.07,213400.0,11.4459,11.4688,11.4459,11.4631,213400.0
2009-04-21 14:20:00,20.07,20.11,20.05,20.11,174700.0,11.4631,11.4859,11.4516,11.4859,174700.0
2009-04-21 14:30:00,20.11,20.15,20.05,20.05,315200.0,11.4859,11.5087,11.4516,11.4516,315200.0
2009-04-21 14:40:00,20.06,20.06,19.98,20.06,301100.0,11.4573,11.4573,11.4116,11.4573,301100.0
2009-04-21 14:50:00,20.06,20.06,19.97,19.97,269800.0,11.4573,11.4573,11.4059,11.4059,269800.0
2009-04-21 15:00:00,19.97,20.05,19.95,20.02,472200.0,11.4059,11.4516,11.3945,11.4345,472200.0
2009-04-21 15:10:00,20.02,20.1,20.01,20.08,363900.0,11.4345,11.4802,11.4288,11.4688,363900.0
2009-04-21 15:20:00,20.07,20.1,19.99,19.99,313400.0,11.4631,11.4802,11.4174,11.4174,313400.0
2009-04-21 15:30:00,20.0,20.0,19.96,20.0,411100.0,11.4231,11.4231,11.4002,11.4231,411100.0
2009-04-21 15:40:00,20.0,20.01,19.92,19.93,432600.0,11.4231,11.4288,11.3774,11.3831,432600.0
2009-04-21 15:50:00,19.93,20.02,19.91,20.01,819400.0,11.3831,11.4345,11.3717,11.4288,819400.0
2009-04-22 09:30:00,19.92,19.92,19.71,19.73,350000.0,11.3774,11.3774,11.2574,11.2689,350000.0
2009-04-22 09:40:00,19.74,19.76,19.59,19.65,310900.0,11.2746,11.286,11.1889,11.2232,310900.0
2009-04-22 09:50:00,19.65,19.72,19.63,19.64,309100.0,11.2232,11.2631,11.2117,11.2175,309100.0
2009-04-22 10:00:00,19.64,19.69,19.6,19.66,273700.0,11.2175,11.246,11.1946,11.2289,273700.0
2009-04-22 10:10:00,19.66,19.72,19.64,19.67,263100.0,11.2289,11.2631,11.2175,11.2346,263100.0
2009-04-22 10:20:00,19.67,19.71,19.65,19.7,186100.0,11.2346,11.2574,11.2232,11.2517,186100.0
2009-04-22 10:30:00,19.7,19.72,19.63,19.67,146800.0,11.2517,11.2631,11.2117,11.2346,146800.0
2009-04-22 10:40:00,19.67,19.74,19.66,19.73,177800.0,11.2346,11.2746,11.2289,11.2689,177800.0
2009-04-22 10:50:00,19.73,19.81,19.7,19.8,170300.0,11.2689,11.3146,11.2517,11.3088,170300.0
2009-04-22 11:00:00,19.79,19.91,19.79,19.88,291000.0,11.3031,11.3717,11.3031,11.3545,291000.0
2009-04-22 11:10:00,19.88,19.88,19.78,19.82,309100.0,11.3545,11.3545,11.2974,11.3203,309100.0
2009-04-22 11:20:00,19.82,19.83,19.8,19.82,132400.0,11.3203,11.326,11.3088,11.3203,132400.0
2009-04-22 11:30:00,19.83,19.85,19.8,19.8,103600.0,11.326,11.3374,11.3088,11.3088,103600.0
2009-04-22 11:40:00,19.8,19.81,19.78,19.79,130200.0,11.3088,11.3146,11.2974,11.3031,130200.0
2009-04-22 11:50:00,19.8,19.85,19.75,19.85,266100.0,11.3088,11.3374,11.2803,11.3374,266100.0
2009-04-22 12:00:00,19.84,19.87,19.82,19.84,143500.0,11.3317,11.3488,11.3203,11.3317,143500.0
2009-04-22 12:10:00,19.83,19.85,19.82,19.84,138200.0,11.326,11.3374,11.3203,11.3317,138200.0
2009-04-22 12:20:00,19.84,19.84,19.76,19.76,132900.0,11.3317,11.3317,11.286,11.286,132900.0
2009-04-22 12:30:00,19.76,19.8,19.72,19.76,233500.0,11.286,11.3088,11.2631,11.286,233500.0
2009-04-22 12:40:00,19.76,19.8,19.74,19.77,140200.0,11.286,11.3088,11.2746,11.2917,140200.0
2009-04-22 12:50:00,19.76,19.77,19.71,19.71,78800.0,11.286,11.2917,11.2574,11.2574,78800.0
2009-04-22 13:00:00,19.71,19.73,19.7,19.71,122700.0,11.2574,11.2689,11.2517,11.2574,122700.0
2009-04-22 13:10:00,19.71,19.73,19.69,19.71,124100.0,11.2574,11.2689,11.246,11.2574,124100.0
2009-04-22 13:20:00,19.7,19.76,19.7,19.74,128400.0,11.2517,11.286,11.2517,11.2746,128400.0
2009-04-22 13:30:00,19.74,19.76,19.72,19.72,135700.0,11.2746,11.286,11.2631,11.2631,135700.0
2009-04-22 13:40:00,19.72,19.76,19.72,19.76,81600.0,11.2631,11.286,11.2631,11.286,81600.0
2009-04-22 13:50:00,19.76,19.77,19.72,19.73,147600.0,11.286,11.2917,11.2631,11.2689,147600.0
2009-04-22 14:00:00,19.72,19.75,19.67,19.75,248900.0,11.2631,11.2803,11.2346,11.2803,248900.0
2009-04-22 14:10:00,19.75,19.79,19.73,19.77,131600.0,11.2803,11.3031,11.2689,11.2917,131600.0
2009-04-22 14:20:00,19.77,19.82,19.77,19.81,123100.0,11.2917,11.3203,11.2917,11.3146,123100.0
2009-04-22 14:30:00,19.82,19.87,19.82,19.86,250300.0,11.3203,11.3488,11.3203,11.3431,250300.0
2009-04-22 14:40:00,19.85,19.91,19.85,19.91,266400.0,11.3374,11.3717,11.3374,11.3717,266400.0
2009-04-22 14:50:00,19.9,19.94,19.9,19.91,346300.0,11.366,11.3888,11.366,11.3717,346300.0
2009-04-22 15:00:00,19.91,19.93,19.89,19.92,290600.0,11.3717,11.3831,11.3602,11.3774,290600.0
2009-04-22 15:10:00,19.93,20.01,19.92,19.99,721000.0,11.3831,11.4288,11.3774,11.4174,721000.0
2009-04-22 15:20:00,20.0,20.0,19.97,19.97,557700.0,11.4231,11.4231,11.4059,11.4059,557700.0
2009-04-22 15:30:00,19.97,19.98,19.93,19.93,481800.0,11.4059,11.4116,11.3831,11.3831,481800.0
2009-04-22 15:40:00,19.93,19.93,19.82,19.85,733600.0,11.3831,11.3831,11.3203,11.3374,733600.0
2009-04-22 15:50:00,19.84,19.87,19.8,19.83,1228300.0,11.3317,11.3488,11.3088,11.326,1228300.0
2009-04-23 09:30:00,19.87,19.92,19.75,19.88,654400.0,11.3488,11.3774,11.2803,11.3545,654400.0
2009-04-23 09:40:00,19.88,19.89,19.79,19.85,375900.0,11.3545,11.3602,11.3031,11.3374,375900.0
2009-04-23 09:50:00,19.86,19.95,19.82,19.93,459100.0,11.3431,11.3945,11.3203,11.3831,459100.0
2009-04-23 10:00:00,19.93,19.95,19.77,19.77,531900.0,11.3831,11.3945,11.2917,11.2917,531900.0
2009-04-23 10:10:00,19.77,19.87,19.77,19.83,252800.0,11.2917,11.3488,11.2917,11.326,252800.0
2009-04-23 10:20:00,19.83,19.87,19.77,19.85,278000.0,11.326,11.3488,11.2917,11.3374,278000.0
2009-04-23 10:30:00,19.86,19.95,19.85,19.92,287900.0,11.3431,11.3945,11.3374,11.3774,287900.0
2009-04-23 10:40:00,19.93,19.99,19.92,19.95,350600.0,11.3831,11.4174,11.3774,11.3945,350600.0
2009-04-23 10:50:00,19.96,19.96,19.88,19.88,140200.0,11.4002,11.4002,11.3545,11.3545,140200.0
2009-04-23 11:00:00,19.88,19.94,19.85,19.87,194400.0,11.3545,11.3888,11.3374,11.3488,194400.0
2009-04-23 11:10:00,19.86,19.87,19.77,19.83,269800.0,11.3431,11.3488,11.2917,11.326,269800.0
2009-04-23 11:20:00,19.83,19.89,19.83,19.89,175100.0,11.326,11.3602,11.326,11.3602,175100.0
2009-04-23 11:30:00,19.89,19.91,19.85,19.91,195100.0,11.3602,11.3717,11.3374,11.3717,195100.0
2009-04-23 11:40:00,19.9,19.94,19.9,19.93,122200.0,11.366,11.3888,11.366,11.3831,122200.0
2009-04-23 11:50:00,19.93,19.96,19.92,19.92,319000.0,11.3831,11.4002,11.3774,11.3774,319000.0
2009-04-23 12:00:00,19.92,19.93,19.9,19.9,110300.0,11.3774,11.3831,11.366,11.366,110300.0
2009-04-23 12:10:00,19.9,19.98,19.9,19.93,131700.0,11.366,11.4116,11.366,11.3831,131700.0
2009-04-23 12:20:00,19.93,19.93,19.84,19.85,130500.0,11.3831,11.3831,11.3317,11.3374,130500.0
2009-04-23 12:30:00,19.85,19.87,19.8,19.8,120300.0,11.3374,11.3488,11.3088,11.3088,120300.0
2009-04-23 12:40:00,19.8,19.83,19.8,19.8,83900.0,11.3088,11.326,11.3088,11.3088,83900.0
2009-04-23 12:50:00,19.81,19.81,19.77,19.78,323500.0,11.3146,11.3146,11.2917,11.2974,323500.0
2009-04-23 13:00:00,19.77,19.8,19.75,19.78,268700.0,11.2917,11.3088,11.2803,11.2974,268700.0
2009-04-23 13:10:00,19.78,19.83,19.77,19.82,197300.0,11.2974,11.326,11.2917,11.3203,197300.0
2009-04-23 13:20:00,19.83,19.89,19.82,19.88,202800.0,11.326,11.3602,11.3203,11.3545,202800.0
2009-04-23 13:30:00,19.88,19.93,19.85,19.93,175100.0,11.3545,11.3831,11.3374,11.3831,175100.0
2009-04-23 13:40:00,19.93,19.98,19.9,19.98,240200.0,11.3831,11.4116,11.366,11.4116,240200.0
2009-04-23 13:50:00,19.98,20.02,19.95,20.0,229900.0,11.4116,11.4345,11.3945,11.4231,229900.0
2009-04-23 14:00:00,20.0,20.01,19.95,19.96,193400.0,11.4231,11.4288,11.3945,11.4002,193400.0
2009-04-23 14:10:00,19.96,20.04,19.93,20.02,170000.0,11.4002,11.4459,11.3831,11.4345,170000.0
2009-04-23 14:20:00,20.01,20.03,19.99,20.0,167500.0,11.4288,11.4402,11.4174,11.4231,167500.0
2009-04-23 14:30:00,20.0,20.07,20.0,20.07,138300.0,11.4231,11.4631,11.4231,11.4631,138300.0
2009-04-23 14:40:00,20.06,20.11,20.05,20.09,264800.0,11.4573,11.4859,11.4516,11.4745,264800.0
2009-04-23 14:50:00,20.09,20.09,20.02,20.03,268700.0,11.4745,11.4745,11.4345,11.4402,268700.0
2009-04-23 15:00:00,20.03,20.05,20.0,20.05,389100.0,11.4402,11.4516,11.4231,11.4516,389100.0
2009-04-23 15:10:00,20.05,20.05,20.0,20.02,455800.0,11.4516,11.4516,11.4231,11.4345,455800.0
2009-04-23 15:20:00,20.03,20.11,20.01,20.07,515300.0,11.4402,11.4859,11.4288,11.4631,515300.0
2009-04-23 15:30:00,20.07,20.11,20.02,20.05,688500.0,11.4631,11.4859,11.4345,11.4516,688500.0
2009-04-23 15:40:00,20.06,20.2,20.05,20.17,644600.0,11.4573,11.5373,11.4516,11.5202,644600.0
2009-04-23 15:50:00,20.17,20.21,20.14,20.16,839900.0,11.5202,11.543,11.503,11.5145,839900.0
2009-04-24 09:30:00,20.19,20.29,20.09,20.14,266300.0,11.5316,11.5887,11.4745,11.503,266300.0
2009-04-24 09:40:00,20.14,20.21,20.1,20.15,284300.0,11.503,11.543,11.4802,11.5087,284300.0
2009-04-24 09:50:00,20.15,20.25,20.12,20.25,224900.0,11.5087,11.5659,11.4916,11.5659,224900.0
2009-04-24 10:00:00,20.24,20.29,20.23,20.23,221500.0,11.5601,11.5887,11.5544,11.5544,221500.0
2009-04-24 10:10:00,20.23,20.24,20.18,20.23,247100.0,11.5544,11.5601,11.5259,11.5544,247100.0
2009-04-24 10:20:00,20.22,20.23,20.13,20.16,538200.0,11.5487,11.5544,11.4973,11.5145,538200.0
2009-04-24 10:30:00,20.16,20.23,20.16,20.19,123700.0,11.5145,11.5544,11.5145,11.5316,123700.0
2009-04-24 10:40:00,20.19,20.28,20.18,20.26,229300.0,11.5316,11.583,11.5259,11.5716,229300.0
2009-04-24 10:50:00,20.26,20.3,20.22,20.23,210200.0,11.5716,11.5944,11.5487,11.5544,210200.0
2009-04-24 11:00:00,20.22,20.24,20.19,20.21,201700.0,11.5487,11.5601,11.5316,11.543,201700.0
2009-04-24 11:10:00,20.22,20.27,20.22,20.25,115800.0,11.5487,11.5773,11.5487,11.5659,115800.0
2009-04-24 11:20:00,20.25,20.25,20.22,20.25,229900.0,11.5659,11.5659,11.5487,11.5659,229900.0
2009-04-24 11:30:00,20.25,20.3,20.24,20.25,216400.0,11.5659,11.5944,11.5601,11.5659,216400.0
2009-04-24 11:40:00,20.25,20.25,20.18,20.19,150800.0,11.5659,11.5659,11.5259,11.5316,150800.0
2009-04-24 11:50:00,20.18,20.19,20.13,20.14,305600.0,11.5259,11.5316,11.4973,11.503,305600.0
2009-04-24 12:00:00,20.14,20.15,20.09,20.11,326300.0,11.503,11.5087,11.4745,11.4859,326300.0
2009-04-24 12:10:00,20.11,20.21,20.1,20.21,190100.0,11.4859,11.543,11.4802,11.543,190100.0
2009-04-24 12:20:00,20.2,20.23,20.2,20.23,311800.0,11.5373,11.5544,11.5373,11.5544,311800.0
2009-04-24 12:30:00,20.22,20.27,20.22,20.27,185300.0,11.5487,11.5773,11.5487,11.5773,185300.0
2009-04-24 12:40:00,20.27,20.28,20.18,20.19,68200.0,11.5773,11.583,11.5259,11.5316,68200.0
2009-04-24 12:50:00,20.18,20.21,20.18,20.21,136600.0,11.5259,11.543,11.5259,11.543,136600.0
2009-04-24 13:00:00,20.2,20.23,20.19,20.2,361100.0,11.5373,11.5544,11.5316,11.5373,361100.0
2009-04-24 13:10:00,20.2,20.21,20.19,20.19,64900.0,11.5373,11.543,11.5316,11.5316,64900.0
2009-04-24 13:20:00,20.19,20.2,20.15,20.15,219500.0,11.5316,11.5373,11.5087,11.5087,219500.0
2009-04-24 13:30:00,20.15,20.18,20.14,20.18,368400.0,11.5087,11.5259,11.503,11.5259,368400.0
2009-04-24 13:40:00,20.18,20.2,20.16,20.16,100500.0,11.5259,11.5373,11.5145,11.5145,100500.0
2009-04-24 13:50:00,20.16,20.17,20.14,20.14,101100.0,11.5145,11.5202,11.503,11.503,101100.0
2009-04-24 14:00:00,20.15,20.18,20.08,20.09,515100.0,11.5087,11.5259,11.4688,11.4745,515100.0
2009-04-24 14:10:00,20.09,20.11,19.99,20.06,756800.0,11.4745,11.4859,11.4174,11.4573,756800.0
2009-04-24 14:20:00,20.06,20.16,20.06,20.15,369400.0,11.4573,11.5145,11.4573,11.5087,369400.0
2009-04-24 14:30:00,20.15,20.19,20.12,20.13,454300.0,11.5087,11.5316,11.4916,11.4973,454300.0
2009-04-24 14:40:00,20.13,20.17,20.1,20.11,195300.0,11.4973,11.5202,11.4802,11.4859,195300.0
2009-04-24 14:50:00,20.12,20.14,20.08,20.1,531400.0,11.4916,11.503,11.4688,11.4802,531400.0
2009-04-24 15:00:00,20.1,20.17,20.09,20.17,685300.0,11.4802,11.5202,11.4745,11.5202,685300.0
2009-04-24 15:10:00,20.16,20.18,20.15,20.17,329600.0,11.5145,11.5259,11.5087,11.5202,329600.0
2009-04-24 15:20:00,20.17,20.18,20.13,20.15,346800.0,11.5202,11.5259,11.4973,11.5087,346800.0
2009-04-24 15:30:00,20.15,20.23,20.14,20.21,607200.0,11.5087,11.5544,11.503,11.543,607200.0
2009-04-24 15:40:00,20.21,20.23,20.08,20.09,558200.0,11.543,11.5544,11.4688,11.4745,558200.0
2009-04-24 15:50:00,20.09,20.16,20.06,20.07,2215500.0,11.4745,11.5145,11.4573,11.4631,2215500.0
2009-04-27 09:30:00,20.61,20.69,20.45,20.51,585700.0,11.7715,11.8172,11.6801,11.7144,585700.0
2009-04-27 09:40:00,20.52,20.62,20.5,20.59,386200.0,11.7201,11.7772,11.7086,11.7601,386200.0
2009-04-27 09:50:00,20.59,20.63,20.47,20.53,434300.0,11.7601,11.7829,11.6915,11.7258,434300.0
2009-04-27 10:00:00,20.53,20.64,20.52,20.54,873500.0,11.7258,11.7886,11.7201,11.7315,873500.0
2009-04-27 10:10:00,20.54,20.57,20.39,20.52,412500.0,11.7315,11.7486,11.6458,11.7201,412500.0
2009-04-27 10:20:00,20.52,20.59,20.51,20.51,377200.0,11.7201,11.7601,11.7144,11.7144,377200.0
2009-04-27 10:30:00,20.52,20.58,20.45,20.55,547900.0,11.7201,11.7543,11.6801,11.7372,547900.0
2009-04-27 10:40:00,20.55,20.64,20.53,20.62,287500.0,11.7372,11.7886,11.7258,11.7772,287500.0
2009-04-27 10:50:00,20.62,20.64,20.6,20.63,157500.0,11.7772,11.7886,11.7658,11.7829,157500.0
2009-04-27 11:00:00,20.63,20.65,20.54,20.61,347300.0,11.7829,11.7943,11.7315,11.7715,347300.0
2009-04-27 11:10:00,20.6,20.65,20.58,20.61,279900.0,11.7658,11.7943,11.7543,11.7715,279900.0
2009-04-27 11:20:00,20.62,20.63,20.57,20.6,237800.0,11.7772,11.7829,11.7486,11.7658,237800.0
2009-04-27 11:30:00,20.59,20.69,20.59,20.69,199500.0,11.7601,11.8172,11.7601,11.8172,199500.0
2009-04-27 11:40:00,20.69,20.73,20.68,20.71,148000.0,11.8172,11.84,11.8115,11.8286,148000.0
2009-04-27 11:50:00,20.72,20.72,20.62,20.62,98500.0,11.8343,11.8343,11.7772,11.7772,98500.0
2009-04-27 12:00:00,20.63,20.67,20.62,20.66,199600.0,11.7829,11.8057,11.7772,11.8,199600.0
2009-04-27 12:10:00,20.66,20.67,20.6,20.6,200900.0,11.8,11.8057,11.7658,11.7658,200900.0
2009-04-27 12:20:00,20.61,20.62,20.58,20.62,95700.0,11.7715,11.7772,11.7543,11.7772,95700.0
2009-04-27 12:30:00,20.62,20.66,20.6,20.66,151100.0,11.7772,11.8,11.7658,11.8,151100.0
2009-04-27 12:40:00,20.66,20.73,20.64,20.72,274600.0,11.8,11.84,11.7886,11.8343,274600.0
2009-04-27 12:50:00,20.71,20.75,20.7,20.7,291600.0,11.8286,11.8514,11.8229,11.8229,291600.0
2009-04-27 13:00:00,20.7,20.71,20.64,20.64,235200.0,11.8229,11.8286,11.7886,11.7886,235200.0
2009-04-27 13:10:00,20.65,20.7,20.64,20.68,223500.0,11.7943,11.8229,11.7886,11.8115,223500.0
2009-04-27 13:20:00,20.69,20.7,20.62,20.62,232000.0,11.8172,11.8229,11.7772,11.7772,232000.0
2009-04-27 13:30:00,20.62,20.64,20.58,20.6,221500.0,11.7772,11.7886,11.7543,11.7658,221500.0
2009-04-27 13:40:00,20.6,20.63,20.4,20.48,573800.0,11.7658,11.7829,11.6515,11.6972,573800.0
2009-04-27 13:50:00,20.48,20.5,20.4,20.47,195900.0,11.6972,11.7086,11.6515,11.6915,195900.0
2009-04-27 14:00:00,20.46,20.5,20.41,20.41,177200.0,11.6858,11.7086,11.6572,11.6572,177200.0
2009-04-27 14:10:00,20.41,20.47,20.4,20.4,253200.0,11.6572,11.6915,11.6515,11.6515,253200.0
2009-04-27 14:20:00,20.41,20.42,20.4,20.42,219300.0,11.6572,11.663,11.6515,11.663,219300.0
2009-04-27 14:30:00,20.42,20.5,20.42,20.49,198800.0,11.663,11.7086,11.663,11.7029,198800.0
2009-04-27 14:40:00,20.5,20.55,20.49,20.55,305100.0,11.7086,11.7372,11.7029,11.7372,305100.0
2009-04-27 14:50:00,20.54,20.56,20.48,20.52,153600.0,11.7315,11.7429,11.6972,11.7201,153600.0
2009-04-27 15:00:00,20.52,20.55,20.46,20.49,341200.0,11.7201,11.7372,11.6858,11.7029,341200.0
2009-04-27 15:10:00,20.5,20.61,20.49,20.61,219800.0,11.7086,11.7715,11.7029,11.7715,219800.0
2009-04-27 15:20:00,20.61,20.65,20.51,20.52,315600.0,11.7715,11.7943,11.7144,11.7201,315600.0
2009-04-27 15:30:00,20.51,20.54,20.46,20.52,370800.0,11.7144,11.7315,11.6858,11.7201,370800.0
2009-04-27 15:40:00,20.52,20.61,20.49,20.56,624300.0,11.7201,11.7715,11.7029,11.7429,624300.0
2009-04-27 15:50:00,20.56,20.58,20.5,20.54,826500.0,11.7429,11.7543,11.7086,11.7315,826500.0
2009-04-28 09:30:00,20.35,20.45,20.16,20.27,1103600.0,11.623,11.6801,11.5145,11.5773,1103600.0
2009-04-28 09:40:00,20.27,20.48,20.25,20.47,572200.0,11.5773,11.6972,11.5659,11.6915,572200.0
2009-04-28 09:50:00,20.45,20.51,20.33,20.35,502100.0,11.6801,11.7144,11.6116,11.623,502100.0
2009-04-28 10:00:00,20.36,20.51,20.35,20.5,529900.0,11.6287,11.7144,11.623,11.7086,529900.0
2009-04-28 10:10:00,20.5,20.51,20.33,20.33,373400.0,11.7086,11.7144,11.6116,11.6116,373400.0
2009-04-28 10:20:00,20.33,20.34,20.16,20.17,475300.0,11.6116,11.6173,11.5145,11.5202,475300.0
2009-04-28 10:30:00,20.17,20.21,20.07,20.07,474100.0,11.5202,11.543,11.4631,11.4631,474100.0
2009-04-28 10:40:00,20.07,20.08,20.0,20.02,452500.0,11.4631,11.4688,11.4231,11.4345,452500.0
2009-04-28 10:50:00,20.02,20.15,20.01,20.12,689900.0,11.4345,11.5087,11.4288,11.4916,689900.0
2009-04-28 11:00:00,20.12,20.17,20.04,20.09,523700.0,11.4916,11.5202,11.4459,11.4745,523700.0
2009-04-28 11:10:00,20.1,20.13,20.03,20.05,216500.0,11.4802,11.4973,11.4402,11.4516,216500.0
2009-04-28 11:20:00,20.05,20.05,19.89,19.9,458000.0,11.4516,11.4516,11.3602,11.366,458000.0
2009-04-28 11:30:00,19.9,19.95,19.8,19.92,629300.0,11.366,11.3945,11.3088,11.3774,629300.0
2009-04-28 11:40:00,19.92,19.97,19.88,19.94,649400.0,11.3774,11.4059,11.3545,11.3888,649400.0
2009-04-28 11:50:00,19.94,19.95,19.84,19.85,466000.0,11.3888,11.3945,11.3317,11.3374,466000.0
2009-04-28 12:00:00,19.84,19.86,19.75,19.84,515500.0,11.3317,11.3431,11.2803,11.3317,515500.0
2009-04-28 12:10:00,19.84,19.85,19.8,19.81,181000.0,11.3317,11.3374,11.3088,11.3146,181000.0
2009-04-28 12:20:00,19.81,19.81,19.66,19.73,781900.0,11.3146,11.3146,11.2289,11.2689,781900.0
2009-04-28 12:30:00,19.73,19.74,19.62,19.66,447600.0,11.2689,11.2746,11.206,11.2289,447600.0
2009-04-28 12:40:00,19.66,19.71,19.66,19.7,280000.0,11.2289,11.2574,11.2289,11.2517,280000.0
2009-04-28 12:50:00,19.7,19.79,19.69,19.78,385200.0,11.2517,11.3031,11.246,11.2974,385200.0
2009-04-28 13:00:00,19.79,19.8,19.75,19.79,437700.0,11.3031,11.3088,11.2803,11.3031,437700.0
2009-04-28 13:10:00,19.78,19.79,19.75,19.77,171200.0,11.2974,11.3031,11.2803,11.2917,171200.0
2009-04-28 13:20:00,19.77,19.77,19.7,19.71,304100.0,11.2917,11.2917,11.2517,11.2574,304100.0
2009-04-28 13:30:00,19.71,19.73,19.65,19.66,389000.0,11.2574,11.2689,11.2232,11.2289,389000.0
2009-04-28 13:40:00,19.66,19.74,19.65,19.71,237100.0,11.2289,11.2746,11.2232,11.2574,237100.0
2009-04-28 13:50:00,19.71,19.75,19.67,19.74,192700.0,11.2574,11.2803,11.2346,11.2746,192700.0
2009-04-28 14:00:00,19.75,19.86,19.75,19.77,389700.0,11.2803,11.3431,11.2803,11.2917,389700.0
2009-04-28 14:10:00,19.77,19.8,19.64,19.65,406200.0,11.2917,11.3088,11.2175,11.2232,406200.0
2009-04-28 14:20:00,19.64,19.77,19.63,19.74,417300.0,11.2175,11.2917,11.2117,11.2746,417300.0
2009-04-28 14:30:00,19.74,19.8,19.66,19.78,1042000.0,11.2746,11.3088,11.2289,11.2974,1042000.0
2009-04-28 14:40:00,19.78,19.8,19.75,19.78,446900.0,11.2974,11.3088,11.2803,11.2974,446900.0
2009-04-28 14:50:00,19.78,19.8,19.76,19.76,239600.0,11.2974,11.3088,11.286,11.286,239600.0
2009-04-28 15:00:00,19.77,19.8,19.71,19.77,466100.0,11.2917,11.3088,11.2574,11.2917,466100.0
2009-04-28 15:10:00,19.78,19.79,19.71,19.73,255900.0,11.2974,11.3031,11.2574,11.2689,255900.0
2009-04-28 15:20:00,19.72,19.75,19.72,19.75,236800.0,11.2631,11.2803,11.2631,11.2803,236800.0
2009-04-28 15:30:00,19.74,19.75,19.64,19.65,770000.0,11.2746,11.2803,11.2175,11.2232,770000.0
2009-04-28 15:40:00,19.66,19.68,19.63,19.67,516500.0,11.2289,11.2403,11.2117,11.2346,516500.0
2009-04-28 15:50:00,19.66,19.67,19.6,19.61,1643300.0,11.2289,11.2346,11.1946,11.2003,1643300.0
2009-04-29 09:30:00,19.7,19.73,18.83,19.18,2207800.0,11.2517,11.2689,10.7548,10.9547,2207800.0
2009-04-29 09:40:00,19.17,19.19,18.95,19.0,1146400.0,10.949,10.9604,10.8234,10.8519,1146400.0
2009-04-29 09:50:00,19.01,19.01,18.86,18.97,1146800.0,10.8576,10.8576,10.772,10.8348,1146800.0
2009-04-29 10:00:00,18.97,18.99,18.88,18.91,857500.0,10.8348,10.8462,10.7834,10.8005,857500.0
2009-04-29 10:10:00,18.9,19.1,18.88,19.09,1171300.0,10.7948,10.909,10.7834,10.9033,1171300.0
2009-04-29 10:20:00,19.09,19.11,19.0,19.0,676900.0,10.9033,10.9147,10.8519,10.8519,676900.0
2009-04-29 10:30:00,19.0,19.07,18.97,19.07,600000.0,10.8519,10.8919,10.8348,10.8919,600000.0
2009-04-29 10:40:00,19.07,19.11,19.06,19.08,380500.0,10.8919,10.9147,10.8862,10.8976,380500.0
2009-04-29 10:50:00,19.08,19.09,18.93,19.01,706000.0,10.8976,10.9033,10.8119,10.8576,706000.0
2009-04-29 11:00:00,19.02,19.02,18.98,19.0,412200.0,10.8633,10.8633,10.8405,10.8519,412200.0
2009-04-29 11:10:00,19.0,19.03,18.99,19.03,323900.0,10.8519,10.8691,10.8462,10.8691,323900.0
2009-04-29 11:20:00,19.03,19.05,19.0,19.03,445600.0,10.8691,10.8805,10.8519,10.8691,445600.0
2009-04-29 11:30:00,19.04,19.04,18.98,19.01,318400.0,10.8748,10.8748,10.8405,10.8576,318400.0
2009-04-29 11:40:00,19.0,19.06,18.99,19.06,470600.0,10.8519,10.8862,10.8462,10.8862,470600.0
2009-04-29 11:50:00,19.06,19.06,18.99,19.01,460100.0,10.8862,10.8862,10.8462,10.8576,460100.0
2009-04-29 12:00:00,19.01,19.01,18.99,18.99,282500.0,10.8576,10.8576,10.8462,10.8462,282500.0
2009-04-29 12:10:00,19.0,19.02,18.99,19.0,312900.0,10.8519,10.8633,10.8462,10.8519,312900.0
2009-04-29 12:20:00,18.99,19.01,18.98,19.0,394400.0,10.8462,10.8576,10.8405,10.8519,394400.0
2009-04-29 12:30:00,19.0,19.03,18.99,19.03,168800.0,10.8519,10.8691,10.8462,10.8691,168800.0
2009-04-29 12:40:00,19.03,19.06,19.02,19.06,346200.0,10.8691,10.8862,10.8633,10.8862,346200.0
2009-04-29 12:50:00,19.06,19.09,19.05,19.06,423400.0,10.8862,10.9033,10.8805,10.8862,423400.0
2009-04-29 13:00:00,19.07,19.09,19.06,19.09,150800.0,10.8919,10.9033,10.8862,10.9033,150800.0
2009-04-29 13:10:00,19.08,19.12,19.08,19.11,352700.0,10.8976,10.9205,10.8976,10.9147,352700.0
2009-04-29 13:20:00,19.1,19.2,19.1,19.18,399400.0,10.909,10.9661,10.909,10.9547,399400.0
2009-04-29 13:30:00,19.18,19.19,19.17,19.18,208000.0,10.9547,10.9604,10.949,10.9547,208000.0
2009-04-29 13:40:00,19.18,19.19,19.17,19.18,126200.0,10.9547,10.9604,10.949,10.9547,126200.0
2009-04-29 13:50:00,19.19,19.23,19.17,19.22,441900.0,10.9604,10.9833,10.949,10.9776,441900.0
2009-04-29 14:00:00,19.22,19.25,19.13,19.24,491800.0,10.9776,10.9947,10.9262,10.989,491800.0
2009-04-29 14:10:00,19.24,19.29,19.13,19.15,277700.0,10.989,11.0176,10.9262,10.9376,277700.0
2009-04-29 14:20:00,19.14,19.16,19.05,19.08,414100.0,10.9319,10.9433,10.8805,10.8976,414100.0
2009-04-29 14:30:00,19.08,19.19,19.07,19.14,557000.0,10.8976,10.9604,10.8919,10.9319,557000.0
2009-04-29 14:40:00,19.14,19.19,19.09,19.1,541600.0,10.9319,10.9604,10.9033,10.909,541600.0
2009-04-29 14:50:00,19.1,19.14,19.1,19.14,284100.0,10.909,10.9319,10.909,10.9319,284100.0
2009-04-29 15:00:00,19.14,19.22,19.13,19.19,547600.0,10.9319,10.9776,10.9262,10.9604,547600.0
2009-04-29 15:10:00,19.19,19.23,19.12,19.13,580000.0,10.9604,10.9833,10.9205,10.9262,580000.0
2009-04-29 15:20:00,19.14,19.17,19.09,19.14,328000.0,10.9319,10.949,10.9033,10.9319,328000.0
2009-04-29 15:30:00,19.15,19.15,19.06,19.13,643200.0,10.9376,10.9376,10.8862,10.9262,643200.0
2009-04-29 15:40:00,19.14,19.19,19.04,19.08,810400.0,10.9319,10.9604,10.8748,10.8976,810400.0
2009-04-29 15:50:00,19.08,19.15,19.07,19.15,1187800.0,10.8976,10.9376,10.8919,10.9376,1187800.0
2009-04-30 09:30:00,19.28,19.34,19.03,19.29,621500.0,11.0118,11.0461,10.8691,11.0176,621500.0
2009-04-30 09:40:00,19.29,19.33,19.21,19.21,732200.0,11.0176,11.0404,10.9719,10.9719,732200.0
2009-04-30 09:50:00,19.21,19.29,19.15,19.27,474200.0,10.9719,11.0176,10.9376,11.0061,474200.0
2009-04-30 10:00:00,19.27,19.31,19.25,19.27,472200.0,11.0061,11.029,10.9947,11.0061,472200.0
2009-04-30 10:10:00,19.26,19.33,19.19,19.21,545600.0,11.0004,11.0404,10.9604,10.9719,545600.0
2009-04-30 10:20:00,19.19,19.21,19.1,19.16,403100.0,10.9604,10.9719,10.909,10.9433,403100.0
2009-04-30 10:30:00,19.17,19.17,19.09,19.09,344500.0,10.949,10.949,10.9033,10.9033,344500.0
2009-04-30 10:40:00,19.1,19.1,19.0,19.01,573500.0,10.909,10.909,10.8519,10.8576,573500.0
2009-04-30 10:50:00,19.01,19.1,19.0,19.1,327200.0,10.8576,10.909,10.8519,10.909,327200.0
2009-04-30 11:00:00,19.1,19.16,19.05,19.15,407400.0,10.909,10.9433,10.8805,10.9376,407400.0
2009-04-30 11:10:00,19.16,19.21,19.15,19.15,337900.0,10.9433,10.9719,10.9376,10.9376,337900.0
2009-04-30 11:20:00,19.15,19.16,19.14,19.16,149100.0,10.9376,10.9433,10.9319,10.9433,149100.0
2009-04-30 11:30:00,19.15,19.16,19.05,19.05,327600.0,10.9376,10.9433,10.8805,10.8805,327600.0
2009-04-30 11:40:00,19.05,19.11,19.04,19.04,402100.0,10.8805,10.9147,10.8748,10.8748,402100.0
2009-04-30 11:50:00,19.05,19.05,19.0,19.02,349600.0,10.8805,10.8805,10.8519,10.8633,349600.0
2009-04-30 12:00:00,19.01,19.11,18.97,19.07,593200.0,10.8576,10.9147,10.8348,10.8919,593200.0
2009-04-30 12:10:00,19.07,19.15,19.06,19.12,441400.0,10.8919,10.9376,10.8862,10.9205,441400.0
2009-04-30 12:20:00,19.12,19.19,19.12,19.19,339100.0,10.9205,10.9604,10.9205,10.9604,339100.0
2009-04-30 12:30:00,19.19,19.19,19.14,19.15,337000.0,10.9604,10.9604,10.9319,10.9376,337000.0
2009-04-30 12:40:00,19.15,19.17,19.09,19.1,283700.0,10.9376,10.949,10.9033,10.909,283700.0
2009-04-30 12:50:00,19.1,19.16,19.09,19.15,238600.0,10.909,10.9433,10.9033,10.9376,238600.0
2009-04-30 13:00:00,19.15,19.16,19.11,19.13,253700.0,10.9376,10.9433,10.9147,10.9262,253700.0
2009-04-30 13:10:00,19.13,19.15,19.1,19.11,263800.0,10.9262,10.9376,10.909,10.9147,263800.0
2009-04-30 13:20:00,19.1,19.12,19.09,19.11,275900.0,10.909,10.9205,10.9033,10.9147,275900.0
2009-04-30 13:30:00,19.11,19.12,19.06,19.06,320700.0,10.9147,10.9205,10.8862,10.8862,320700.0
2009-04-30 13:40:00,19.07,19.07,19.0,19.01,302700.0,10.8919,10.8919,10.8519,10.8576,302700.0
2009-04-30 13:50:00,19.0,19.02,19.0,19.0,261400.0,10.8519,10.8633,10.8519,10.8519,261400.0
2009-04-30 14:00:00,19.01,19.04,19.0,19.04,173700.0,10.8576,10.8748,10.8519,10.8748,173700.0
2009-04-30 14:10:00,19.04,19.07,19.0,19.07,282700.0,10.8748,10.8919,10.8519,10.8919,282700.0
2009-04-30 14:20:00,19.07,19.1,19.06,19.09,238200.0,10.8919,10.909,10.8862,10.9033,238200.0
2009-04-30 14:30:00,19.09,19.1,19.06,19.08,224700.0,10.9033,10.909,10.8862,10.8976,224700.0
2009-04-30 14:40:00,19.07,19.08,19.0,19.01,338000.0,10.8919,10.8976,10.8519,10.8576,338000.0
2009-04-30 14:50:00,19.01,19.15,19.0,19.11,592600.0,10.8576,10.9376,10.8519,10.9147,592600.0
2009-04-30 15:00:00,19.11,19.12,19.01,19.02,355600.0,10.9147,10.9205,10.8576,10.8633,355600.0
2009-04-30 15:10:00,19.01,19.06,18.97,19.02,437000.0,10.8576,10.8862,10.8348,10.8633,437000.0
2009-04-30 15:20:00,19.02,19.09,19.01,19.07,581100.0,10.8633,10.9033,10.8576,10.8919,581100.0
2009-04-30 15:30:00,19.08,19.19,19.06,19.19,709200.0,10.8976,10.9604,10.8862,10.9604,709200.0
2009-04-30 15:40:00,19.19,19.29,19.11,19.26,1083700.0,10.9604,11.0176,10.9147,11.0004,1083700.0
2009-04-30 15:50:00,19.26,19.27,19.17,19.2,1364700.0,11.0004,11.0061,10.949,10.9661,1364700.0
2009-05-01 09:30:00,19.46,19.46,19.1,19.14,503300.0,11.1146,11.1146,10.909,10.9319,503300.0
2009-05-01 09:40:00,19.14,19.25,19.1,19.21,326300.0,10.9319,10.9947,10.909,10.9719,326300.0
2009-05-01 09:50:00,19.23,19.31,19.2,19.29,353800.0,10.9833,11.029,10.9661,11.0176,353800.0
2009-05-01 10:00:00,19.29,19.3,19.2,19.26,406700.0,11.0176,11.0233,10.9661,11.0004,406700.0
2009-05-01 10:10:00,19.27,19.27,19.2,19.2,210900.0,11.0061,11.0061,10.9661,10.9661,210900.0
2009-05-01 10:20:00,19.2,19.21,19.16,19.17,156600.0,10.9661,10.9719,10.9433,10.949,156600.0
2009-05-01 10:30:00,19.18,19.2,19.15,19.17,208700.0,10.9547,10.9661,10.9376,10.949,208700.0
2009-05-01 10:40:00,19.17,19.19,19.16,19.17,142700.0,10.949,10.9604,10.9433,10.949,142700.0
2009-05-01 10:50:00,19.16,19.2,19.16,19.2,195700.0,10.9433,10.9661,10.9433,10.9661,195700.0
2009-05-01 11:00:00,19.2,19.26,19.2,19.24,151100.0,10.9661,11.0004,10.9661,10.989,151100.0
2009-05-01 11:10:00,19.24,19.34,19.23,19.33,253100.0,10.989,11.0461,10.9833,11.0404,253100.0
2009-05-01 11:20:00,19.33,19.33,19.24,19.28,200800.0,11.0404,11.0404,10.989,11.0118,200800.0
2009-05-01 11:30:00,19.27,19.28,19.2,19.21,164100.0,11.0061,11.0118,10.9661,10.9719,164100.0
2009-05-01 11:40:00,19.21,19.24,19.17,19.22,231700.0,10.9719,10.989,10.949,10.9776,231700.0
2009-05-01 11:50:00,19.22,19.22,19.13,19.16,283200.0,10.9776,10.9776,10.9262,10.9433,283200.0
2009-05-01 12:00:00,19.16,19.17,19.13,19.14,116000.0,10.9433,10.949,10.9262,10.9319,116000.0
2009-05-01 12:10:00,19.14,19.17,19.12,19.17,215400.0,10.9319,10.949,10.9205,10.949,215400.0
2009-05-01 12:20:00,19.17,19.17,19.13,19.13,88500.0,10.949,10.949,10.9262,10.9262,88500.0
2009-05-01 12:30:00,19.13,19.19,19.11,19.18,113500.0,10.9262,10.9604,10.9147,10.9547,113500.0
2009-05-01 12:40:00,19.19,19.19,19.09,19.1,190300.0,10.9604,10.9604,10.9033,10.909,190300.0
2009-05-01 12:50:00,19.11,19.13,19.05,19.12,169600.0,10.9147,10.9262,10.8805,10.9205,169600.0
2009-05-01 13:00:00,19.12,19.14,19.11,19.12,126100.0,10.9205,10.9319,10.9147,10.9205,126100.0
2009-05-01 13:10:00,19.13,19.18,19.07,19.17,278800.0,10.9262,10.9547,10.8919,10.949,278800.0
2009-05-01 13:20:00,19.18,19.21,19.17,19.21,99300.0,10.9547,10.9719,10.949,10.9719,99300.0
2009-05-01 13:30:00,19.21,19.21,19.16,19.2,132100.0,10.9719,10.9719,10.9433,10.9661,132100.0
2009-05-01 13:40:00,19.21,19.23,19.18,19.19,115200.0,10.9719,10.9833,10.9547,10.9604,115200.0
2009-05-01 13:50:00,19.2,19.21,19.12,19.15,196300.0,10.9661,10.9719,10.9205,10.9376,196300.0
2009-05-01 14:00:00,19.14,19.19,19.14,19.19,92100.0,10.9319,10.9604,10.9319,10.9604,92100.0
2009-05-01 14:10:00,19.19,19.19,19.16,19.17,90600.0,10.9604,10.9604,10.9433,10.949,90600.0
2009-05-01 14:20:00,19.18,19.19,19.17,19.18,90400.0,10.9547,10.9604,10.949,10.9547,90400.0
2009-05-01 14:30:00,19.18,19.2,19.17,19.2,181000.0,10.9547,10.9661,10.949,10.9661,181000.0
2009-05-01 14:40:00,19.2,19.22,19.17,19.22,123000.0,10.9661,10.9776,10.949,10.9776,123000.0
2009-05-01 14:50:00,19.22,19.22,19.18,19.18,119600.0,10.9776,10.9776,10.9547,10.9547,119600.0
2009-05-01 15:00:00,19.19,19.21,19.18,19.2,155900.0,10.9604,10.9719,10.9547,10.9661,155900.0
2009-05-01 15:10:00,19.2,19.21,19.13,19.15,316300.0,10.9661,10.9719,10.9262,10.9376,316300.0
2009-05-01 15:20:00,19.15,19.17,19.14,19.16,183100.0,10.9376,10.949,10.9319,10.9433,183100.0
2009-05-01 15:30:00,19.16,19.17,19.12,19.14,252900.0,10.9433,10.949,10.9205,10.9319,252900.0
2009-05-01 15:40:00,19.15,19.2,19.14,19.16,337100.0,10.9376,10.9661,10.9319,10.9433,337100.0
2009-05-01 15:50:00,19.17,19.27,19.17,19.26,573300.0,10.949,11.0061,10.949,11.0004,573300.0
2009-05-04 09:30:00,19.7,19.72,19.43,19.45,867500.0,11.2517,11.2631,11.0975,11.1089,867500.0
2009-05-04 09:40:00,19.44,19.49,19.41,19.44,263700.0,11.1032,11.1318,11.0861,11.1032,263700.0
2009-05-04 09:50:00,19.44,19.48,19.38,19.44,322200.0,11.1032,11.1261,11.069,11.1032,322200.0
2009-05-04 10:00:00,19.44,19.5,19.44,19.45,479900.0,11.1032,11.1375,11.1032,11.1089,479900.0
2009-05-04 10:10:00,19.45,19.46,19.44,19.44,227900.0,11.1089,11.1146,11.1032,11.1032,227900.0
2009-05-04 10:20:00,19.45,19.53,19.44,19.5,262300.0,11.1089,11.1546,11.1032,11.1375,262300.0
2009-05-04 10:30:00,19.5,19.5,19.42,19.43,279200.0,11.1375,11.1375,11.0918,11.0975,279200.0
2009-05-04 10:40:00,19.43,19.48,19.42,19.47,248000.0,11.0975,11.1261,11.0918,11.1204,248000.0
2009-05-04 10:50:00,19.47,19.49,19.46,19.49,220000.0,11.1204,11.1318,11.1146,11.1318,220000.0
2009-05-04 11:00:00,19.49,19.59,19.48,19.58,296900.0,11.1318,11.1889,11.1261,11.1832,296900.0
2009-05-04 11:10:00,19.59,19.61,19.53,19.56,358900.0,11.1889,11.2003,11.1546,11.1718,358900.0
2009-05-04 11:20:00,19.56,19.58,19.52,19.56,266300.0,11.1718,11.1832,11.1489,11.1718,266300.0
2009-05-04 11:30:00,19.56,19.61,19.56,19.59,205000.0,11.1718,11.2003,11.1718,11.1889,205000.0
2009-05-04 11:40:00,19.59,19.59,19.52,19.53,123000.0,11.1889,11.1889,11.1489,11.1546,123000.0
2009-05-04 11:50:00,19.53,19.54,19.46,19.49,225300.0,11.1546,11.1603,11.1146,11.1318,225300.0
2009-05-04 12:00:00,19.49,19.55,19.46,19.54,246700.0,11.1318,11.1661,11.1146,11.1603,246700.0
2009-05-04 12:10:00,19.54,19.55,19.48,19.49,245700.0,11.1603,11.1661,11.1261,11.1318,245700.0
2009-05-04 12:20:00,19.49,19.53,19.49,19.52,231000.0,11.1318,11.1546,11.1318,11.1489,231000.0
2009-05-04 12:30:00,19.53,19.55,19.52,19.53,99500.0,11.1546,11.1661,11.1489,11.1546,99500.0
2009-05-04 12:40:00,19.53,19.56,19.51,19.55,188300.0,11.1546,11.1718,11.1432,11.1661,188300.0
2009-05-04 12:50:00,19.55,19.55,19.5,19.5,130600.0,11.1661,11.1661,11.1375,11.1375,130600.0
2009-05-04 13:00:00,19.5,19.51,19.49,19.5,181100.0,11.1375,11.1432,11.1318,11.1375,181100.0
2009-05-04 13:10:00,19.51,19.53,19.5,19.5,95300.0,11.1432,11.1546,11.1375,11.1375,95300.0
2009-05-04 13:20:00,19.5,19.52,19.5,19.52,104700.0,11.1375,11.1489,11.1375,11.1489,104700.0
2009-05-04 13:30:00,19.52,19.53,19.5,19.52,173700.0,11.1489,11.1546,11.1375,11.1489,173700.0
2009-05-04 13:40:00,19.52,19.52,19.51,19.52,88700.0,11.1489,11.1489,11.1432,11.1489,88700.0
2009-05-04 13:50:00,19.52,19.55,19.51,19.55,199800.0,11.1489,11.1661,11.1432,11.1661,199800.0
2009-05-04 14:00:00,19.54,19.55,19.54,19.54,140400.0,11.1603,11.1661,11.1603,11.1603,140400.0
2009-05-04 14:10:00,19.55,19.57,19.54,19.56,196800.0,11.1661,11.1775,11.1603,11.1718,196800.0
2009-05-04 14:20:00,19.57,19.58,19.55,19.57,201600.0,11.1775,11.1832,11.1661,11.1775,201600.0
2009-05-04 14:30:00,19.57,19.57,19.51,19.51,179600.0,11.1775,11.1775,11.1432,11.1432,179600.0
2009-05-04 14:40:00,19.52,19.55,19.51,19.55,151600.0,11.1489,11.1661,11.1432,11.1661,151600.0
2009-05-04 14:50:00,19.55,19.55,19.51,19.52,190700.0,11.1661,11.1661,11.1432,11.1489,190700.0
2009-05-04 15:00:00,19.52,19.57,19.51,19.56,183700.0,11.1489,11.1775,11.1432,11.1718,183700.0
2009-05-04 15:10:00,19.57,19.57,19.55,19.56,158900.0,11.1775,11.1775,11.1661,11.1718,158900.0
2009-05-04 15:20:00,19.56,19.56,19.55,19.56,134800.0,11.1718,11.1718,11.1661,11.1718,134800.0
2009-05-04 15:30:00,19.55,19.56,19.51,19.53,414100.0,11.1661,11.1718,11.1432,11.1546,414100.0
2009-05-04 15:40:00,19.52,19.57,19.5,19.5,461600.0,11.1489,11.1775,11.1375,11.1375,461600.0
2009-05-04 15:50:00,19.5,19.57,19.5,19.57,974100.0,11.1375,11.1775,11.1375,11.1775,974100.0
2009-05-05 09:30:00,19.5,19.65,19.5,19.61,311400.0,11.1375,11.2232,11.1375,11.2003,311400.0
2009-05-05 09:40:00,19.61,19.71,19.53,19.71,199200.0,11.2003,11.2574,11.1546,11.2574,199200.0
2009-05-05 09:50:00,19.71,19.77,19.63,19.75,511200.0,11.2574,11.2917,11.2117,11.2803,511200.0
2009-05-05 10:00:00,19.75,19.81,19.68,19.74,444400.0,11.2803,11.3146,11.2403,11.2746,444400.0
2009-05-05 10:10:00,19.74,19.81,19.72,19.81,282900.0,11.2746,11.3146,11.2631,11.3146,282900.0
2009-05-05 10:20:00,19.81,19.83,19.74,19.75,321700.0,11.3146,11.326,11.2746,11.2803,321700.0
2009-05-05 10:30:00,19.75,19.82,19.73,19.81,271700.0,11.2803,11.3203,11.2689,11.3146,271700.0
2009-05-05 10:40:00,19.81,19.86,19.75,19.84,497300.0,11.3146,11.3431,11.2803,11.3317,497300.0
2009-05-05 10:50:00,19.84,19.85,19.77,19.79,238600.0,11.3317,11.3374,11.2917,11.3031,238600.0
2009-05-05 11:00:00,19.79,19.85,19.78,19.83,207100.0,11.3031,11.3374,11.2974,11.326,207100.0
2009-05-05 11:10:00,19.83,19.85,19.75,19.76,186500.0,11.326,11.3374,11.2803,11.286,186500.0
2009-05-05 11:20:00,19.75,19.82,19.75,19.82,261000.0,11.2803,11.3203,11.2803,11.3203,261000.0
2009-05-05 11:30:00,19.81,19.85,19.76,19.76,268200.0,11.3146,11.3374,11.286,11.286,268200.0
2009-05-05 11:40:00,19.77,19.8,19.76,19.8,209900.0,11.2917,11.3088,11.286,11.3088,209900.0
2009-05-05 11:50:00,19.8,19.84,19.79,19.84,155900.0,11.3088,11.3317,11.3031,11.3317,155900.0
2009-05-05 12:00:00,19.83,19.84,19.79,19.82,161500.0,11.326,11.3317,11.3031,11.3203,161500.0
2009-05-05 12:10:00,19.82,19.82,19.79,19.8,83500.0,11.3203,11.3203,11.3031,11.3088,83500.0
2009-05-05 12:20:00,19.8,19.8,19.77,19.77,119300.0,11.3088,11.3088,11.2917,11.2917,119300.0
2009-05-05 12:30:00,19.77,19.79,19.75,19.78,132200.0,11.2917,11.3031,11.2803,11.2974,132200.0
2009-05-05 12:40:00,19.78,19.79,19.73,19.75,118600.0,11.2974,11.3031,11.2689,11.2803,118600.0
2009-05-05 12:50:00,19.74,19.75,19.72,19.73,168200.0,11.2746,11.2803,11.2631,11.2689,168200.0
2009-05-05 13:00:00,19.73,19.76,19.73,19.73,141600.0,11.2689,11.286,11.2689,11.2689,141600.0
2009-05-05 13:10:00,19.74,19.74,19.7,19.71,98700.0,11.2746,11.2746,11.2517,11.2574,98700.0
2009-05-05 13:20:00,19.7,19.73,19.69,19.69,138200.0,11.2517,11.2689,11.246,11.246,138200.0
2009-05-05 13:30:00,19.69,19.7,19.67,19.68,137700.0,11.246,11.2517,11.2346,11.2403,137700.0
2009-05-05 13:40:00,19.68,19.69,19.65,19.65,162100.0,11.2403,11.246,11.2232,11.2232,162100.0
2009-05-05 13:50:00,19.66,19.71,19.66,19.66,230000.0,11.2289,11.2574,11.2289,11.2289,230000.0
2009-05-05 14:00:00,19.66,19.68,19.63,19.64,238100.0,11.2289,11.2403,11.2117,11.2175,238100.0
2009-05-05 14:10:00,19.64,19.67,19.64,19.66,123800.0,11.2175,11.2346,11.2175,11.2289,123800.0
2009-05-05 14:20:00,19.67,19.68,19.61,19.61,158300.0,11.2346,11.2403,11.2003,11.2003,158300.0
2009-05-05 14:30:00,19.61,19.67,19.61,19.66,118700.0,11.2003,11.2346,11.2003,11.2289,118700.0
2009-05-05 14:40:00,19.67,19.71,19.66,19.69,146300.0,11.2346,11.2574,11.2289,11.246,146300.0
2009-05-05 14:50:00,19.7,19.72,19.63,19.63,458100.0,11.2517,11.2631,11.2117,11.2117,458100.0
2009-05-05 15:00:00,19.64,19.66,19.63,19.63,210800.0,11.2175,11.2289,11.2117,11.2117,210800.0
2009-05-05 15:10:00,19.63,19.64,19.58,19.61,324600.0,11.2117,11.2175,11.1832,11.2003,324600.0
2009-05-05 15:20:00,19.61,19.65,19.58,19.64,229000.0,11.2003,11.2232,11.1832,11.2175,229000.0
2009-05-05 15:30:00,19.65,19.67,19.62,19.65,247900.0,11.2232,11.2346,11.206,11.2232,247900.0
2009-05-05 15:40:00,19.65,19.68,19.65,19.68,213600.0,11.2232,11.2403,11.2232,11.2403,213600.0
2009-05-05 15:50:00,19.68,19.68,19.62,19.66,607400.0,11.2403,11.2403,11.206,11.2289,607400.0
2009-05-06 09:30:00,19.75,19.87,19.7,19.71,412200.0,11.2803,11.3488,11.2517,11.2574,412200.0
2009-05-06 09:40:00,19.7,19.75,19.69,19.69,267800.0,11.2517,11.2803,11.246,11.246,267800.0
2009-05-06 09:50:00,19.7,19.71,19.58,19.59,435700.0,11.2517,11.2574,11.1832,11.1889,435700.0
2009-05-06 10:00:00,19.58,19.59,19.45,19.45,519200.0,11.1832,11.1889,11.1089,11.1089,519200.0
2009-05-06 10:10:00,19.45,19.46,19.33,19.36,439500.0,11.1089,11.1146,11.0404,11.0575,439500.0
2009-05-06 10:20:00,19.37,19.52,19.36,19.47,256600.0,11.0632,11.1489,11.0575,11.1204,256600.0
2009-05-06 10:30:00,19.47,19.59,19.47,19.55,243500.0,11.1204,11.1889,11.1204,11.1661,243500.0
2009-05-06 10:40:00,19.56,19.66,19.55,19.65,229500.0,11.1718,11.2289,11.1661,11.2232,229500.0
2009-05-06 10:50:00,19.65,19.66,19.56,19.57,252500.0,11.2232,11.2289,11.1718,11.1775,252500.0
2009-05-06 11:00:00,19.56,19.63,19.56,19.63,188000.0,11.1718,11.2117,11.1718,11.2117,188000.0
2009-05-06 11:10:00,19.62,19.64,19.59,19.61,237600.0,11.206,11.2175,11.1889,11.2003,237600.0
2009-05-06 11:20:00,19.59,19.63,19.57,19.63,286900.0,11.1889,11.2117,11.1775,11.2117,286900.0
2009-05-06 11:30:00,19.63,19.65,19.59,19.65,246600.0,11.2117,11.2232,11.1889,11.2232,246600.0
2009-05-06 11:40:00,19.65,19.65,19.61,19.63,182800.0,11.2232,11.2232,11.2003,11.2117,182800.0
2009-05-06 11:50:00,19.63,19.7,19.62,19.69,238700.0,11.2117,11.2517,11.206,11.246,238700.0
2009-05-06 12:00:00,19.68,19.69,19.63,19.64,147500.0,11.2403,11.246,11.2117,11.2175,147500.0
2009-05-06 12:10:00,19.64,19.66,19.63,19.66,151300.0,11.2175,11.2289,11.2117,11.2289,151300.0
2009-05-06 12:20:00,19.66,19.68,19.63,19.64,228700.0,11.2289,11.2403,11.2117,11.2175,228700.0
2009-05-06 12:30:00,19.64,19.66,19.62,19.63,194800.0,11.2175,11.2289,11.206,11.2117,194800.0
2009-05-06 12:40:00,19.63,19.64,19.62,19.64,157100.0,11.2117,11.2175,11.206,11.2175,157100.0
2009-05-06 12:50:00,19.64,19.64,19.62,19.63,287300.0,11.2175,11.2175,11.206,11.2117,287300.0
2009-05-06 13:00:00,19.63,19.63,19.57,19.58,371400.0,11.2117,11.2117,11.1775,11.1832,371400.0
2009-05-06 13:10:00,19.58,19.64,19.57,19.64,226200.0,11.1832,11.2175,11.1775,11.2175,226200.0
2009-05-06 13:20:00,19.64,19.69,19.63,19.69,332100.0,11.2175,11.246,11.2117,11.246,332100.0
2009-05-06 13:30:00,19.68,19.74,19.67,19.69,406700.0,11.2403,11.2746,11.2346,11.246,406700.0
2009-05-06 13:40:00,19.69,19.73,19.61,19.72,330100.0,11.246,11.2689,11.2003,11.2631,330100.0
2009-05-06 13:50:00,19.73,19.83,19.72,19.81,470900.0,11.2689,11.326,11.2631,11.3146,470900.0
2009-05-06 14:00:00,19.81,19.84,19.78,19.79,284400.0,11.3146,11.3317,11.2974,11.3031,284400.0
2009-05-06 14:10:00,19.78,19.79,19.75,19.76,188200.0,11.2974,11.3031,11.2803,11.286,188200.0
2009-05-06 14:20:00,19.75,19.79,19.75,19.76,396200.0,11.2803,11.3031,11.2803,11.286,396200.0
2009-05-06 14:30:00,19.76,19.81,19.75,19.78,395800.0,11.286,11.3146,11.2803,11.2974,395800.0
2009-05-06 14:40:00,19.79,19.79,19.75,19.79,290200.0,11.3031,11.3031,11.2803,11.3031,290200.0
2009-05-06 14:50:00,19.78,19.81,19.76,19.77,294000.0,11.2974,11.3146,11.286,11.2917,294000.0
2009-05-06 15:00:00,19.77,19.82,19.76,19.82,431400.0,11.2917,11.3203,11.286,11.3203,431400.0
2009-05-06 15:10:00,19.82,19.85,19.81,19.84,383900.0,11.3203,11.3374,11.3146,11.3317,383900.0
2009-05-06 15:20:00,19.84,19.85,19.77,19.8,549300.0,11.3317,11.3374,11.2917,11.3088,549300.0
2009-05-06 15:30:00,19.8,19.86,19.74,19.78,722900.0,11.3088,11.3431,11.2746,11.2974,722900.0
2009-05-06 15:40:00,19.78,19.87,19.77,19.82,800300.0,11.2974,11.3488,11.2917,11.3203,800300.0
2009-05-06 15:50:00,19.82,19.84,19.73,19.83,1031500.0,11.3203,11.3317,11.2689,11.326,1031500.0
2009-05-07 09:30:00,19.91,19.91,19.76,19.86,373100.0,11.3717,11.3717,11.286,11.3431,373100.0
2009-05-07 09:40:00,19.86,19.88,19.8,19.81,233100.0,11.3431,11.3545,11.3088,11.3146,233100.0
2009-05-07 09:50:00,19.8,19.83,19.77,19.8,215600.0,11.3088,11.326,11.2917,11.3088,215600.0
2009-05-07 10:00:00,19.8,19.9,19.78,19.8,405500.0,11.3088,11.366,11.2974,11.3088,405500.0
2009-05-07 10:10:00,19.8,19.88,19.76,19.87,528800.0,11.3088,11.3545,11.286,11.3488,528800.0
2009-05-07 10:20:00,19.88,19.93,19.83,19.85,449900.0,11.3545,11.3831,11.326,11.3374,449900.0
2009-05-07 10:30:00,19.85,19.86,19.75,19.76,524900.0,11.3374,11.3431,11.2803,11.286,524900.0
2009-05-07 10:40:00,19.76,19.87,19.74,19.85,560800.0,11.286,11.3488,11.2746,11.3374,560800.0
2009-05-07 10:50:00,19.84,19.88,19.82,19.82,191300.0,11.3317,11.3545,11.3203,11.3203,191300.0
2009-05-07 11:00:00,19.83,19.89,19.8,19.81,266500.0,11.326,11.3602,11.3088,11.3146,266500.0
2009-05-07 11:10:00,19.8,19.86,19.79,19.82,237900.0,11.3088,11.3431,11.3031,11.3203,237900.0
2009-05-07 11:20:00,19.81,19.9,19.81,19.9,366900.0,11.3146,11.366,11.3146,11.366,366900.0
2009-05-07 11:30:00,19.9,19.91,19.87,19.9,188900.0,11.366,11.3717,11.3488,11.366,188900.0
2009-05-07 11:40:00,19.89,19.9,19.82,19.84,225300.0,11.3602,11.366,11.3203,11.3317,225300.0
2009-05-07 11:50:00,19.85,19.88,19.84,19.87,250600.0,11.3374,11.3545,11.3317,11.3488,250600.0
2009-05-07 12:00:00,19.87,19.92,19.81,19.91,366600.0,11.3488,11.3774,11.3146,11.3717,366600.0
2009-05-07 12:10:00,19.92,19.94,19.89,19.92,221000.0,11.3774,11.3888,11.3602,11.3774,221000.0
2009-05-07 12:20:00,19.92,19.97,19.9,19.96,291500.0,11.3774,11.4059,11.366,11.4002,291500.0
2009-05-07 12:30:00,19.96,20.02,19.95,20.0,378500.0,11.4002,11.4345,11.3945,11.4231,378500.0
2009-05-07 12:40:00,20.01,20.02,19.95,19.99,300000.0,11.4288,11.4345,11.3945,11.4174,300000.0
2009-05-07 12:50:00,19.99,20.01,19.95,19.99,330900.0,11.4174,11.4288,11.3945,11.4174,330900.0
2009-05-07 13:00:00,20.0,20.0,19.95,19.96,307600.0,11.4231,11.4231,11.3945,11.4002,307600.0
2009-05-07 13:10:00,19.97,19.98,19.94,19.95,105800.0,11.4059,11.4116,11.3888,11.3945,105800.0
2009-05-07 13:20:00,19.94,20.0,19.94,20.0,159400.0,11.3888,11.4231,11.3888,11.4231,159400.0
2009-05-07 13:30:00,20.0,20.0,19.97,19.99,312100.0,11.4231,11.4231,11.4059,11.4174,312100.0
2009-05-07 13:40:00,19.99,19.99,19.96,19.98,235700.0,11.4174,11.4174,11.4002,11.4116,235700.0
2009-05-07 13:50:00,19.98,19.98,19.94,19.95,204800.0,11.4116,11.4116,11.3888,11.3945,204800.0
2009-05-07 14:00:00,19.94,20.0,19.9,19.9,184900.0,11.3888,11.4231,11.366,11.366,184900.0
2009-05-07 14:10:00,19.9,19.91,19.85,19.87,322700.0,11.366,11.3717,11.3374,11.3488,322700.0
2009-05-07 14:20:00,19.86,19.95,19.86,19.9,210800.0,11.3431,11.3945,11.3431,11.366,210800.0
2009-05-07 14:30:00,19.89,19.95,19.89,19.91,229300.0,11.3602,11.3945,11.3602,11.3717,229300.0
2009-05-07 14:40:00,19.91,19.94,19.88,19.93,230300.0,11.3717,11.3888,11.3545,11.3831,230300.0
2009-05-07 14:50:00,19.94,19.96,19.93,19.94,223600.0,11.3888,11.4002,11.3831,11.3888,223600.0
2009-05-07 15:00:00,19.94,19.94,19.9,19.91,227600.0,11.3888,11.3888,11.366,11.3717,227600.0
2009-05-07 15:10:00,19.91,19.92,19.87,19.88,292500.0,11.3717,11.3774,11.3488,11.3545,292500.0
2009-05-07 15:20:00,19.87,19.91,19.86,19.87,197300.0,11.3488,11.3717,11.3431,11.3488,197300.0
2009-05-07 15:30:00,19.87,19.9,19.77,19.9,850300.0,11.3488,11.366,11.2917,11.366,850300.0
2009-05-07 15:40:00,19.9,19.92,19.88,19.9,520600.0,11.366,11.3774,11.3545,11.366,520600.0
2009-05-07 15:50:00,19.89,19.96,19.86,19.93,692200.0,11.3602,11.4002,11.3431,11.3831,692200.0
2009-05-08 09:30:00,20.1,20.1,19.9,19.99,477900.0,11.4802,11.4802,11.366,11.4174,477900.0
2009-05-08 09:40:00,19.98,20.15,19.94,20.1,541300.0,11.4116,11.5087,11.3888,11.4802,541300.0
2009-05-08 09:50:00,20.09,20.16,20.05,20.06,553200.0,11.4745,11.5145,11.4516,11.4573,553200.0
2009-05-08 10:00:00,20.06,20.08,19.98,20.0,556900.0,11.4573,11.4688,11.4116,11.4231,556900.0
2009-05-08 10:10:00,20.0,20.13,19.97,20.13,373100.0,11.4231,11.4973,11.4059,11.4973,373100.0
2009-05-08 10:20:00,20.12,20.19,20.07,20.18,666400.0,11.4916,11.5316,11.4631,11.5259,666400.0
2009-05-08 10:30:00,20.19,20.24,20.16,20.2,395400.0,11.5316,11.5601,11.5145,11.5373,395400.0
2009-05-08 10:40:00,20.19,20.22,20.13,20.15,309400.0,11.5316,11.5487,11.4973,11.5087,309400.0
2009-05-08 10:50:00,20.15,20.17,20.07,20.1,253200.0,11.5087,11.5202,11.4631,11.4802,253200.0
2009-05-08 11:00:00,20.11,20.2,20.08,20.12,230600.0,11.4859,11.5373,11.4688,11.4916,230600.0
2009-05-08 11:10:00,20.12,20.19,20.11,20.17,288200.0,11.4916,11.5316,11.4859,11.5202,288200.0
2009-05-08 11:20:00,20.16,20.19,20.1,20.14,179000.0,11.5145,11.5316,11.4802,11.503,179000.0
2009-05-08 11:30:00,20.14,20.14,20.08,20.09,215500.0,11.503,11.503,11.4688,11.4745,215500.0
2009-05-08 11:40:00,20.09,20.15,20.08,20.1,201000.0,11.4745,11.5087,11.4688,11.4802,201000.0
2009-05-08 11:50:00,20.1,20.16,20.1,20.16,74500.0,11.4802,11.5145,11.4802,11.5145,74500.0
2009-05-08 12:00:00,20.16,20.17,20.13,20.15,136900.0,11.5145,11.5202,11.4973,11.5087,136900.0
2009-05-08 12:10:00,20.15,20.18,20.12,20.14,100100.0,11.5087,11.5259,11.4916,11.503,100100.0
2009-05-08 12:20:00,20.13,20.14,20.11,20.14,78000.0,11.4973,11.503,11.4859,11.503,78000.0
2009-05-08 12:30:00,20.14,20.14,20.11,20.11,91800.0,11.503,11.503,11.4859,11.4859,91800.0
2009-05-08 12:40:00,20.11,20.17,20.11,20.16,113500.0,11.4859,11.5202,11.4859,11.5145,113500.0
2009-05-08 12:50:00,20.15,20.24,20.15,20.22,195700.0,11.5087,11.5601,11.5087,11.5487,195700.0
2009-05-08 13:00:00,20.22,20.24,20.2,20.21,167300.0,11.5487,11.5601,11.5373,11.543,167300.0
2009-05-08 13:10:00,20.21,20.23,20.19,20.23,145600.0,11.543,11.5544,11.5316,11.5544,145600.0
2009-05-08 13:20:00,20.22,20.26,20.22,20.25,194900.0,11.5487,11.5716,11.5487,11.5659,194900.0
2009-05-08 13:30:00,20.25,20.26,20.22,20.24,210000.0,11.5659,11.5716,11.5487,11.5601,210000.0
2009-05-08 13:40:00,20.23,20.29,20.23,20.28,220200.0,11.5544,11.5887,11.5544,11.583,220200.0
2009-05-08 13:50:00,20.27,20.28,20.24,20.26,130900.0,11.5773,11.583,11.5601,11.5716,130900.0
2009-05-08 14:00:00,20.25,20.34,20.25,20.32,314600.0,11.5659,11.6173,11.5659,11.6058,314600.0
2009-05-08 14:10:00,20.32,20.41,20.32,20.35,274800.0,11.6058,11.6572,11.6058,11.623,274800.0
2009-05-08 14:20:00,20.35,20.39,20.35,20.37,206700.0,11.623,11.6458,11.623,11.6344,206700.0
2009-05-08 14:30:00,20.36,20.41,20.36,20.36,234700.0,11.6287,11.6572,11.6287,11.6287,234700.0
2009-05-08 14:40:00,20.36,20.41,20.32,20.4,285900.0,11.6287,11.6572,11.6058,11.6515,285900.0
2009-05-08 14:50:00,20.41,20.43,20.35,20.35,218600.0,11.6572,11.6687,11.623,11.623,218600.0
2009-05-08 15:00:00,20.35,20.36,20.29,20.33,337400.0,11.623,11.6287,11.5887,11.6116,337400.0
2009-05-08 15:10:00,20.33,20.35,20.29,20.31,307600.0,11.6116,11.623,11.5887,11.6001,307600.0
2009-05-08 15:20:00,20.3,20.38,20.3,20.34,615600.0,11.5944,11.6401,11.5944,11.6173,615600.0
2009-05-08 15:30:00,20.33,20.37,20.28,20.34,611800.0,11.6116,11.6344,11.583,11.6173,611800.0
2009-05-08 15:40:00,20.33,20.4,20.3,20.31,541700.0,11.6116,11.6515,11.5944,11.6001,541700.0
2009-05-08 15:50:00,20.3,20.39,20.26,20.39,793600.0,11.5944,11.6458,11.5716,11.6458,793600.0
2009-05-11 09:30:00,20.25,20.32,20.07,20.28,382600.0,11.5659,11.6058,11.4631,11.583,382600.0
2009-05-11 09:40:00,20.27,20.29,20.17,20.18,230500.0,11.5773,11.5887,11.5202,11.5259,230500.0
2009-05-11 09:50:00,20.18,20.26,20.18,20.19,160500.0,11.5259,11.5716,11.5259,11.5316,160500.0
2009-05-11 10:00:00,20.19,20.33,20.15,20.31,611900.0,11.5316,11.6116,11.5087,11.6001,611900.0
2009-05-11 10:10:00,20.31,20.34,20.26,20.3,279900.0,11.6001,11.6173,11.5716,11.5944,279900.0
2009-05-11 10:20:00,20.3,20.31,20.21,20.27,219900.0,11.5944,11.6001,11.543,11.5773,219900.0
2009-05-11 10:30:00,20.26,20.32,20.25,20.3,249700.0,11.5716,11.6058,11.5659,11.5944,249700.0
2009-05-11 10:40:00,20.29,20.35,20.26,20.26,299700.0,11.5887,11.623,11.5716,11.5716,299700.0
2009-05-11 10:50:00,20.27,20.36,20.24,20.34,280500.0,11.5773,11.6287,11.5601,11.6173,280500.0
2009-05-11 11:00:00,20.33,20.34,20.28,20.28,209500.0,11.6116,11.6173,11.583,11.583,209500.0
2009-05-11 11:10:00,20.28,20.35,20.28,20.35,147600.0,11.583,11.623,11.583,11.623,147600.0
2009-05-11 11:20:00,20.34,20.4,20.31,20.31,192300.0,11.6173,11.6515,11.6001,11.6001,192300.0
2009-05-11 11:30:00,20.32,20.33,20.25,20.29,139500.0,11.6058,11.6116,11.5659,11.5887,139500.0
2009-05-11 11:40:00,20.29,20.32,20.27,20.27,127300.0,11.5887,11.6058,11.5773,11.5773,127300.0
2009-05-11 11:50:00,20.27,20.32,20.26,20.27,140500.0,11.5773,11.6058,11.5716,11.5773,140500.0
2009-05-11 12:00:00,20.26,20.26,20.24,20.25,76700.0,11.5716,11.5716,11.5601,11.5659,76700.0
2009-05-11 12:10:00,20.24,20.27,20.23,20.24,114300.0,11.5601,11.5773,11.5544,11.5601,114300.0
2009-05-11 12:20:00,20.25,20.25,20.22,20.22,93200.0,11.5659,11.5659,11.5487,11.5487,93200.0
2009-05-11 12:30:00,20.22,20.25,20.22,20.25,82400.0,11.5487,11.5659,11.5487,11.5659,82400.0
2009-05-11 12:40:00,20.25,20.28,20.24,20.27,148600.0,11.5659,11.583,11.5601,11.5773,148600.0
2009-05-11 12:50:00,20.27,20.27,20.24,20.24,143200.0,11.5773,11.5773,11.5601,11.5601,143200.0
2009-05-11 13:00:00,20.25,20.27,20.21,20.25,153300.0,11.5659,11.5773,11.543,11.5659,153300.0
2009-05-11 13:10:00,20.25,20.28,20.24,20.24,162600.0,11.5659,11.583,11.5601,11.5601,162600.0
2009-05-11 13:20:00,20.25,20.25,20.21,20.22,138300.0,11.5659,11.5659,11.543,11.5487,138300.0
2009-05-11 13:30:00,20.21,20.26,20.21,20.24,162900.0,11.543,11.5716,11.543,11.5601,162900.0
2009-05-11 13:40:00,20.23,20.29,20.23,20.28,90300.0,11.5544,11.5887,11.5544,11.583,90300.0
2009-05-11 13:50:00,20.29,20.32,20.28,20.32,120100.0,11.5887,11.6058,11.583,11.6058,120100.0
2009-05-11 14:00:00,20.32,20.32,20.26,20.3,137900.0,11.6058,11.6058,11.5716,11.5944,137900.0
2009-05-11 14:10:00,20.3,20.3,20.26,20.27,175600.0,11.5944,11.5944,11.5716,11.5773,175600.0
2009-05-11 14:20:00,20.27,20.28,20.26,20.28,146900.0,11.5773,11.583,11.5716,11.583,146900.0
2009-05-11 14:30:00,20.28,20.32,20.27,20.27,201800.0,11.583,11.6058,11.5773,11.5773,201800.0
2009-05-11 14:40:00,20.28,20.33,20.27,20.33,139100.0,11.583,11.6116,11.5773,11.6116,139100.0
2009-05-11 14:50:00,20.33,20.36,20.32,20.34,130200.0,11.6116,11.6287,11.6058,11.6173,130200.0
2009-05-11 15:00:00,20.35,20.35,20.28,20.28,194000.0,11.623,11.623,11.583,11.583,194000.0
2009-05-11 15:10:00,20.29,20.33,20.28,20.29,170100.0,11.5887,11.6116,11.583,11.5887,170100.0
2009-05-11 15:20:00,20.29,20.3,20.25,20.26,202800.0,11.5887,11.5944,11.5659,11.5716,202800.0
2009-05-11 15:30:00,20.26,20.29,20.22,20.25,401700.0,11.5716,11.5887,11.5487,11.5659,401700.0
2009-05-11 15:40:00,20.25,20.34,20.25,20.28,385400.0,11.5659,11.6173,11.5659,11.583,385400.0
2009-05-11 15:50:00,20.29,20.36,20.23,20.28,737000.0,11.5887,11.6287,11.5544,11.583,737000.0
2009-05-12 09:30:00,20.48,20.48,20.22,20.4,708700.0,11.6972,11.6972,11.5487,11.6515,708700.0
2009-05-12 09:40:00,20.39,20.42,20.34,20.4,554100.0,11.6458,11.663,11.6173,11.6515,554100.0
2009-05-12 09:50:00,20.4,20.49,20.38,20.4,425000.0,11.6515,11.7029,11.6401,11.6515,425000.0
2009-05-12 10:00:00,20.4,20.5,20.39,20.5,434600.0,11.6515,11.7086,11.6458,11.7086,434600.0
2009-05-12 10:10:00,20.5,20.5,20.41,20.42,507500.0,11.7086,11.7086,11.6572,11.663,507500.0
2009-05-12 10:20:00,20.41,20.56,20.39,20.51,733700.0,11.6572,11.7429,11.6458,11.7144,733700.0
2009-05-12 10:30:00,20.51,20.53,20.42,20.45,517400.0,11.7144,11.7258,11.663,11.6801,517400.0
2009-05-12 10:40:00,20.45,20.53,20.44,20.5,325300.0,11.6801,11.7258,11.6744,11.7086,325300.0
2009-05-12 10:50:00,20.5,20.51,20.46,20.5,596200.0,11.7086,11.7144,11.6858,11.7086,596200.0
2009-05-12 11:00:00,20.5,20.5,20.38,20.42,312900.0,11.7086,11.7086,11.6401,11.663,312900.0
2009-05-12 11:10:00,20.42,20.43,20.33,20.35,270300.0,11.663,11.6687,11.6116,11.623,270300.0
2009-05-12 11:20:00,20.34,20.39,20.31,20.34,233100.0,11.6173,11.6458,11.6001,11.6173,233100.0
2009-05-12 11:30:00,20.35,20.41,20.33,20.4,234000.0,11.623,11.6572,11.6116,11.6515,234000.0
2009-05-12 11:40:00,20.4,20.4,20.32,20.37,222500.0,11.6515,11.6515,11.6058,11.6344,222500.0
2009-05-12 11:50:00,20.37,20.42,20.36,20.42,233200.0,11.6344,11.663,11.6287,11.663,233200.0
2009-05-12 12:00:00,20.42,20.45,20.4,20.42,251400.0,11.663,11.6801,11.6515,11.663,251400.0
2009-05-12 12:10:00,20.42,20.47,20.41,20.46,352500.0,11.663,11.6915,11.6572,11.6858,352500.0
2009-05-12 12:20:00,20.45,20.5,20.44,20.49,411400.0,11.6801,11.7086,11.6744,11.7029,411400.0
2009-05-12 12:30:00,20.49,20.5,20.47,20.5,228300.0,11.7029,11.7086,11.6915,11.7086,228300.0
2009-05-12 12:40:00,20.5,20.5,20.47,20.5,210100.0,11.7086,11.7086,11.6915,11.7086,210100.0
2009-05-12 12:50:00,20.5,20.5,20.48,20.5,205900.0,11.7086,11.7086,11.6972,11.7086,205900.0
2009-05-12 13:00:00,20.5,20.5,20.41,20.44,357600.0,11.7086,11.7086,11.6572,11.6744,357600.0
2009-05-12 13:10:00,20.44,20.47,20.44,20.47,171100.0,11.6744,11.6915,11.6744,11.6915,171100.0
2009-05-12 13:20:00,20.47,20.49,20.46,20.49,301900.0,11.6915,11.7029,11.6858,11.7029,301900.0
2009-05-12 13:30:00,20.49,20.49,20.46,20.48,359900.0,11.7029,11.7029,11.6858,11.6972,359900.0
2009-05-12 13:40:00,20.48,20.48,20.43,20.43,158700.0,11.6972,11.6972,11.6687,11.6687,158700.0
2009-05-12 13:50:00,20.44,20.45,20.42,20.45,175500.0,11.6744,11.6801,11.663,11.6801,175500.0
2009-05-12 14:00:00,20.45,20.46,20.43,20.45,482700.0,11.6801,11.6858,11.6687,11.6801,482700.0
2009-05-12 14:10:00,20.45,20.46,20.42,20.45,246500.0,11.6801,11.6858,11.663,11.6801,246500.0
2009-05-12 14:20:00,20.45,20.46,20.39,20.41,238900.0,11.6801,11.6858,11.6458,11.6572,238900.0
2009-05-12 14:30:00,20.41,20.45,20.4,20.45,520900.0,11.6572,11.6801,11.6515,11.6801,520900.0
2009-05-12 14:40:00,20.44,20.5,20.44,20.48,533700.0,11.6744,11.7086,11.6744,11.6972,533700.0
2009-05-12 14:50:00,20.48,20.53,20.47,20.49,1030000.0,11.6972,11.7258,11.6915,11.7029,1030000.0
2009-05-12 15:00:00,20.5,20.51,20.48,20.48,570400.0,11.7086,11.7144,11.6972,11.6972,570400.0
2009-05-12 15:10:00,20.48,20.5,20.43,20.47,637200.0,11.6972,11.7086,11.6687,11.6915,637200.0
2009-05-12 15:20:00,20.47,20.51,20.46,20.5,833500.0,11.6915,11.7144,11.6858,11.7086,833500.0
2009-05-12 15:30:00,20.5,20.51,20.49,20.5,566800.0,11.7086,11.7144,11.7029,11.7086,566800.0
2009-05-12 15:40:00,20.5,20.5,20.43,20.47,528200.0,11.7086,11.7086,11.6687,11.6915,528200.0
2009-05-12 15:50:00,20.46,20.5,20.44,20.48,704600.0,11.6858,11.7086,11.6744,11.6972,704600.0
2009-05-13 09:30:00,20.37,20.53,20.0,20.38,710200.0,11.6344,11.7258,11.4231,11.6401,710200.0
2009-05-13 09:40:00,20.39,20.52,20.35,20.49,879900.0,11.6458,11.7201,11.623,11.7029,879900.0
2009-05-13 09:50:00,20.5,20.59,20.47,20.55,602600.0,11.7086,11.7601,11.6915,11.7372,602600.0
2009-05-13 10:00:00,20.56,20.63,20.53,20.63,575700.0,11.7429,11.7829,11.7258,11.7829,575700.0
2009-05-13 10:10:00,20.63,20.82,20.62,20.81,804800.0,11.7829,11.8914,11.7772,11.8857,804800.0
2009-05-13 10:20:00,20.81,20.86,20.72,20.83,713700.0,11.8857,11.9143,11.8343,11.8971,713700.0
2009-05-13 10:30:00,20.83,20.91,20.79,20.86,524300.0,11.8971,11.9428,11.8743,11.9143,524300.0
2009-05-13 10:40:00,20.86,20.89,20.72,20.73,514500.0,11.9143,11.9314,11.8343,11.84,514500.0
2009-05-13 10:50:00,20.73,20.79,20.71,20.73,940100.0,11.84,11.8743,11.8286,11.84,940100.0
2009-05-13 11:00:00,20.73,20.78,20.66,20.66,509700.0,11.84,11.8686,11.8,11.8,509700.0
2009-05-13 11:10:00,20.67,20.74,20.64,20.7,477700.0,11.8057,11.8457,11.7886,11.8229,477700.0
2009-05-13 11:20:00,20.7,20.72,20.69,20.71,214400.0,11.8229,11.8343,11.8172,11.8286,214400.0
2009-05-13 11:30:00,20.71,20.72,20.62,20.62,362100.0,11.8286,11.8343,11.7772,11.7772,362100.0
2009-05-13 11:40:00,20.62,20.63,20.51,20.57,497000.0,11.7772,11.7829,11.7144,11.7486,497000.0
2009-05-13 11:50:00,20.58,20.62,20.57,20.59,254100.0,11.7543,11.7772,11.7486,11.7601,254100.0
2009-05-13 12:00:00,20.59,20.62,20.58,20.62,266000.0,11.7601,11.7772,11.7543,11.7772,266000.0
2009-05-13 12:10:00,20.62,20.65,20.59,20.63,392400.0,11.7772,11.7943,11.7601,11.7829,392400.0
2009-05-13 12:20:00,20.63,20.63,20.56,20.57,212700.0,11.7829,11.7829,11.7429,11.7486,212700.0
2009-05-13 12:30:00,20.58,20.58,20.52,20.55,213700.0,11.7543,11.7543,11.7201,11.7372,213700.0
2009-05-13 12:40:00,20.55,20.55,20.53,20.53,166900.0,11.7372,11.7372,11.7258,11.7258,166900.0
2009-05-13 12:50:00,20.53,20.54,20.5,20.52,279500.0,11.7258,11.7315,11.7086,11.7201,279500.0
2009-05-13 13:00:00,20.52,20.53,20.5,20.5,279900.0,11.7201,11.7258,11.7086,11.7086,279900.0
2009-05-13 13:10:00,20.5,20.51,20.38,20.41,612600.0,11.7086,11.7144,11.6401,11.6572,612600.0
2009-05-13 13:20:00,20.42,20.47,20.39,20.47,372800.0,11.663,11.6915,11.6458,11.6915,372800.0
2009-05-13 13:30:00,20.46,20.52,20.43,20.45,325000.0,11.6858,11.7201,11.6687,11.6801,325000.0
2009-05-13 13:40:00,20.45,20.46,20.36,20.37,334700.0,11.6801,11.6858,11.6287,11.6344,334700.0
2009-05-13 13:50:00,20.37,20.4,20.34,20.4,396300.0,11.6344,11.6515,11.6173,11.6515,396300.0
2009-05-13 14:00:00,20.4,20.41,20.36,20.4,324100.0,11.6515,11.6572,11.6287,11.6515,324100.0
2009-05-13 14:10:00,20.39,20.4,20.35,20.36,347400.0,11.6458,11.6515,11.623,11.6287,347400.0
2009-05-13 14:20:00,20.36,20.37,20.32,20.36,460200.0,11.6287,11.6344,11.6058,11.6287,460200.0
2009-05-13 14:30:00,20.36,20.41,20.33,20.38,452400.0,11.6287,11.6572,11.6116,11.6401,452400.0
2009-05-13 14:40:00,20.38,20.38,20.3,20.31,386400.0,11.6401,11.6401,11.5944,11.6001,386400.0
2009-05-13 14:50:00,20.31,20.4,20.3,20.37,434000.0,11.6001,11.6515,11.5944,11.6344,434000.0
2009-05-13 15:00:00,20.37,20.41,20.35,20.41,304400.0,11.6344,11.6572,11.623,11.6572,304400.0
2009-05-13 15:10:00,20.41,20.45,20.4,20.44,331800.0,11.6572,11.6801,11.6515,11.6744,331800.0
2009-05-13 15:20:00,20.45,20.52,20.41,20.46,485500.0,11.6801,11.7201,11.6572,11.6858,485500.0
2009-05-13 15:30:00,20.46,20.48,20.36,20.37,680300.0,11.6858,11.6972,11.6287,11.6344,680300.0
2009-05-13 15:40:00,20.37,20.51,20.37,20.45,782500.0,11.6344,11.7144,11.6344,11.6801,782500.0
2009-05-13 15:50:00,20.45,20.47,20.35,20.36,1044500.0,11.6801,11.6915,11.623,11.6287,1044500.0
2009-05-14 09:30:00,20.33,20.44,20.26,20.3,457400.0,11.6116,11.6744,11.5716,11.5944,457400.0
2009-05-14 09:40:00,20.3,20.35,20.26,20.26,671700.0,11.5944,11.623,11.5716,11.5716,671700.0
2009-05-14 09:50:00,20.26,20.39,20.25,20.37,902800.0,11.5716,11.6458,11.5659,11.6344,902800.0
2009-05-14 10:00:00,20.37,20.42,20.35,20.4,612800.0,11.6344,11.663,11.623,11.6515,612800.0
2009-05-14 10:10:00,20.4,20.48,20.39,20.41,266500.0,11.6515,11.6972,11.6458,11.6572,266500.0
2009-05-14 10:20:00,20.41,20.47,20.35,20.45,701100.0,11.6572,11.6915,11.623,11.6801,701100.0
2009-05-14 10:30:00,20.45,20.48,20.4,20.42,562900.0,11.6801,11.6972,11.6515,11.663,562900.0
2009-05-14 10:40:00,20.42,20.44,20.35,20.37,197300.0,11.663,11.6744,11.623,11.6344,197300.0
2009-05-14 10:50:00,20.37,20.38,20.28,20.31,287100.0,11.6344,11.6401,11.583,11.6001,287100.0
2009-05-14 11:00:00,20.31,20.34,20.24,20.28,410700.0,11.6001,11.6173,11.5601,11.583,410700.0
2009-05-14 11:10:00,20.28,20.35,20.27,20.32,358800.0,11.583,11.623,11.5773,11.6058,358800.0
2009-05-14 11:20:00,20.32,20.34,20.29,20.31,285100.0,11.6058,11.6173,11.5887,11.6001,285100.0
2009-05-14 11:30:00,20.3,20.34,20.26,20.32,229400.0,11.5944,11.6173,11.5716,11.6058,229400.0
2009-05-14 11:40:00,20.33,20.34,20.28,20.31,244000.0,11.6116,11.6173,11.583,11.6001,244000.0
2009-05-14 11:50:00,20.3,20.32,20.28,20.3,273200.0,11.5944,11.6058,11.583,11.5944,273200.0
2009-05-14 12:00:00,20.29,20.33,20.27,20.33,329200.0,11.5887,11.6116,11.5773,11.6116,329200.0
2009-05-14 12:10:00,20.33,20.34,20.3,20.33,249600.0,11.6116,11.6173,11.5944,11.6116,249600.0
2009-05-14 12:20:00,20.34,20.34,20.32,20.34,161800.0,11.6173,11.6173,11.6058,11.6173,161800.0
2009-05-14 12:30:00,20.33,20.34,20.32,20.33,148300.0,11.6116,11.6173,11.6058,11.6116,148300.0
2009-05-14 12:40:00,20.33,20.34,20.29,20.3,427200.0,11.6116,11.6173,11.5887,11.5944,427200.0
2009-05-14 12:50:00,20.3,20.31,20.29,20.31,179100.0,11.5944,11.6001,11.5887,11.6001,179100.0
2009-05-14 13:00:00,20.31,20.35,20.3,20.33,335300.0,11.6001,11.623,11.5944,11.6116,335300.0
2009-05-14 13:10:00,20.32,20.33,20.32,20.33,141200.0,11.6058,11.6116,11.6058,11.6116,141200.0
2009-05-14 13:20:00,20.33,20.33,20.32,20.33,114500.0,11.6116,11.6116,11.6058,11.6116,114500.0
2009-05-14 13:30:00,20.33,20.33,20.3,20.32,269900.0,11.6116,11.6116,11.5944,11.6058,269900.0
2009-05-14 13:40:00,20.32,20.32,20.31,20.32,77400.0,11.6058,11.6058,11.6001,11.6058,77400.0
2009-05-14 13:50:00,20.32,20.33,20.31,20.32,151100.0,11.6058,11.6116,11.6001,11.6058,151100.0
2009-05-14 14:00:00,20.32,20.34,20.31,20.33,225100.0,11.6058,11.6173,11.6001,11.6116,225100.0
2009-05-14 14:10:00,20.32,20.33,20.31,20.32,205100.0,11.6058,11.6116,11.6001,11.6058,205100.0
2009-05-14 14:20:00,20.33,20.33,20.32,20.33,206600.0,11.6116,11.6116,11.6058,11.6116,206600.0
2009-05-14 14:30:00,20.33,20.4,20.32,20.4,339300.0,11.6116,11.6515,11.6058,11.6515,339300.0
2009-05-14 14:40:00,20.39,20.42,20.34,20.39,466600.0,11.6458,11.663,11.6173,11.6458,466600.0
2009-05-14 14:50:00,20.39,20.42,20.37,20.41,322000.0,11.6458,11.663,11.6344,11.6572,322000.0
2009-05-14 15:00:00,20.41,20.42,20.4,20.41,172600.0,11.6572,11.663,11.6515,11.6572,172600.0
2009-05-14 15:10:00,20.42,20.48,20.41,20.47,274000.0,11.663,11.6972,11.6572,11.6915,274000.0
2009-05-14 15:20:00,20.47,20.49,20.45,20.48,266800.0,11.6915,11.7029,11.6801,11.6972,266800.0
2009-05-14 15:30:00,20.49,20.49,20.45,20.47,490600.0,11.7029,11.7029,11.6801,11.6915,490600.0
2009-05-14 15:40:00,20.48,20.53,20.47,20.5,446300.0,11.6972,11.7258,11.6915,11.7086,446300.0
2009-05-14 15:50:00,20.51,20.51,20.42,20.44,1106800.0,11.7144,11.7144,11.663,11.6744,1106800.0
2009-05-15 09:30:00,20.46,20.46,19.95,20.06,1802100.0,11.6858,11.6858,11.3945,11.4573,1802100.0
2009-05-15 09:40:00,20.06,20.11,20.02,20.05,480800.0,11.4573,11.4859,11.4345,11.4516,480800.0
2009-05-15 09:50:00,20.05,20.08,20.04,20.05,516500.0,11.4516,11.4688,11.4459,11.4516,516500.0
2009-05-15 10:00:00,20.06,20.07,20.04,20.07,380300.0,11.4573,11.4631,11.4459,11.4631,380300.0
2009-05-15 10:10:00,20.07,20.07,20.04,20.05,318500.0,11.4631,11.4631,11.4459,11.4516,318500.0
2009-05-15 10:20:00,20.04,20.05,19.95,20.0,516600.0,11.4459,11.4516,11.3945,11.4231,516600.0
2009-05-15 10:30:00,20.01,20.01,19.98,19.98,303400.0,11.4288,11.4288,11.4116,11.4116,303400.0
2009-05-15 10:40:00,19.99,20.01,19.99,19.99,365000.0,11.4174,11.4288,11.4174,11.4174,365000.0
2009-05-15 10:50:00,20.0,20.02,19.98,20.0,644600.0,11.4231,11.4345,11.4116,11.4231,644600.0
2009-05-15 11:00:00,20.0,20.0,19.99,19.99,340700.0,11.4231,11.4231,11.4174,11.4174,340700.0
2009-05-15 11:10:00,20.0,20.05,19.99,20.02,479200.0,11.4231,11.4516,11.4174,11.4345,479200.0
2009-05-15 11:20:00,20.01,20.02,20.0,20.0,152700.0,11.4288,11.4345,11.4231,11.4231,152700.0
2009-05-15 11:30:00,20.0,20.02,20.0,20.01,235000.0,11.4231,11.4345,11.4231,11.4288,235000.0
2009-05-15 11:40:00,20.01,20.01,19.98,19.99,370000.0,11.4288,11.4288,11.4116,11.4174,370000.0
2009-05-15 11:50:00,19.99,20.01,19.98,20.0,139300.0,11.4174,11.4288,11.4116,11.4231,139300.0
2009-05-15 12:00:00,20.0,20.01,19.98,19.99,261900.0,11.4231,11.4288,11.4116,11.4174,261900.0
2009-05-15 12:10:00,19.98,20.0,19.98,20.0,94800.0,11.4116,11.4231,11.4116,11.4231,94800.0
2009-05-15 12:20:00,19.99,20.01,19.99,19.99,169500.0,11.4174,11.4288,11.4174,11.4174,169500.0
2009-05-15 12:30:00,19.99,20.0,19.97,19.98,506300.0,11.4174,11.4231,11.4059,11.4116,506300.0
2009-05-15 12:40:00,19.98,19.99,19.97,19.97,191400.0,11.4116,11.4174,11.4059,11.4059,191400.0
2009-05-15 12:50:00,19.98,19.99,19.95,19.97,240800.0,11.4116,11.4174,11.3945,11.4059,240800.0
2009-05-15 13:00:00,19.96,19.98,19.95,19.95,137100.0,11.4002,11.4116,11.3945,11.3945,137100.0
2009-05-15 13:10:00,19.95,20.0,19.94,19.97,497200.0,11.3945,11.4231,11.3888,11.4059,497200.0
2009-05-15 13:20:00,19.98,19.98,19.91,19.93,261400.0,11.4116,11.4116,11.3717,11.3831,261400.0
2009-05-15 13:30:00,19.93,19.95,19.88,19.92,379600.0,11.3831,11.3945,11.3545,11.3774,379600.0
2009-05-15 13:40:00,19.92,19.97,19.91,19.97,260000.0,11.3774,11.4059,11.3717,11.4059,260000.0
2009-05-15 13:50:00,19.96,19.97,19.93,19.95,141100.0,11.4002,11.4059,11.3831,11.3945,141100.0
2009-05-15 14:00:00,19.94,19.99,19.94,19.98,202700.0,11.3888,11.4174,11.3888,11.4116,202700.0
2009-05-15 14:10:00,19.99,20.0,19.97,19.99,191200.0,11.4174,11.4231,11.4059,11.4174,191200.0
2009-05-15 14:20:00,19.99,19.99,19.98,19.98,85600.0,11.4174,11.4174,11.4116,11.4116,85600.0
2009-05-15 14:30:00,19.98,19.99,19.98,19.98,132700.0,11.4116,11.4174,11.4116,11.4116,132700.0
2009-05-15 14:40:00,19.99,19.99,19.93,19.94,346300.0,11.4174,11.4174,11.3831,11.3888,346300.0
2009-05-15 14:50:00,19.93,20.0,19.93,19.99,340300.0,11.3831,11.4231,11.3831,11.4174,340300.0
2009-05-15 15:00:00,19.99,20.0,19.97,19.97,232900.0,11.4174,11.4231,11.4059,11.4059,232900.0
2009-05-15 15:10:00,19.98,20.03,19.97,19.98,422700.0,11.4116,11.4402,11.4059,11.4116,422700.0
2009-05-15 15:20:00,19.98,20.02,19.98,20.0,316300.0,11.4116,11.4345,11.4116,11.4231,316300.0
2009-05-15 15:30:00,19.99,20.01,19.99,20.0,273900.0,11.4174,11.4288,11.4174,11.4231,273900.0
2009-05-15 15:40:00,20.0,20.03,19.99,20.0,390400.0,11.4231,11.4402,11.4174,11.4231,390400.0
2009-05-15 15:50:00,20.0,20.06,20.0,20.02,1218800.0,11.4231,11.4573,11.4231,11.4345,1218800.0
2009-05-18 09:30:00,20.07,20.23,20.07,20.13,366600.0,11.4631,11.5544,11.4631,11.4973,366600.0
2009-05-18 09:40:00,20.14,20.28,20.13,20.22,396100.0,11.503,11.583,11.4973,11.5487,396100.0
2009-05-18 09:50:00,20.22,20.25,20.08,20.15,330200.0,11.5487,11.5659,11.4688,11.5087,330200.0
2009-05-18 10:00:00,20.16,20.19,20.1,20.16,237300.0,11.5145,11.5316,11.4802,11.5145,237300.0
2009-05-18 10:10:00,20.16,20.22,20.14,20.21,230200.0,11.5145,11.5487,11.503,11.543,230200.0
2009-05-18 10:20:00,20.22,20.26,20.19,20.24,298700.0,11.5487,11.5716,11.5316,11.5601,298700.0
2009-05-18 10:30:00,20.25,20.31,20.23,20.24,285000.0,11.5659,11.6001,11.5544,11.5601,285000.0
2009-05-18 10:40:00,20.25,20.32,20.22,20.3,237800.0,11.5659,11.6058,11.5487,11.5944,237800.0
2009-05-18 10:50:00,20.3,20.31,20.22,20.25,126800.0,11.5944,11.6001,11.5487,11.5659,126800.0
2009-05-18 11:00:00,20.25,20.26,20.22,20.24,122100.0,11.5659,11.5716,11.5487,11.5601,122100.0
2009-05-18 11:10:00,20.23,20.29,20.22,20.25,200300.0,11.5544,11.5887,11.5487,11.5659,200300.0
2009-05-18 11:20:00,20.24,20.27,20.23,20.25,175500.0,11.5601,11.5773,11.5544,11.5659,175500.0
2009-05-18 11:30:00,20.25,20.33,20.25,20.33,166800.0,11.5659,11.6116,11.5659,11.6116,166800.0
2009-05-18 11:40:00,20.32,20.33,20.27,20.28,116900.0,11.6058,11.6116,11.5773,11.583,116900.0
2009-05-18 11:50:00,20.27,20.38,20.27,20.32,161600.0,11.5773,11.6401,11.5773,11.6058,161600.0
2009-05-18 12:00:00,20.32,20.36,20.31,20.33,138000.0,11.6058,11.6287,11.6001,11.6116,138000.0
2009-05-18 12:10:00,20.33,20.34,20.29,20.3,153300.0,11.6116,11.6173,11.5887,11.5944,153300.0
2009-05-18 12:20:00,20.31,20.31,20.28,20.29,104400.0,11.6001,11.6001,11.583,11.5887,104400.0
2009-05-18 12:30:00,20.29,20.31,20.29,20.29,114000.0,11.5887,11.6001,11.5887,11.5887,114000.0
2009-05-18 12:40:00,20.29,20.35,20.29,20.32,177600.0,11.5887,11.623,11.5887,11.6058,177600.0
2009-05-18 12:50:00,20.31,20.35,20.29,20.34,135400.0,11.6001,11.623,11.5887,11.6173,135400.0
2009-05-18 13:00:00,20.34,20.35,20.31,20.34,140000.0,11.6173,11.623,11.6001,11.6173,140000.0
2009-05-18 13:10:00,20.33,20.36,20.31,20.34,191100.0,11.6116,11.6287,11.6001,11.6173,191100.0
2009-05-18 13:20:00,20.35,20.35,20.32,20.35,183600.0,11.623,11.623,11.6058,11.623,183600.0
2009-05-18 13:30:00,20.34,20.36,20.32,20.34,176600.0,11.6173,11.6287,11.6058,11.6173,176600.0
2009-05-18 13:40:00,20.35,20.35,20.32,20.35,75500.0,11.623,11.623,11.6058,11.623,75500.0
2009-05-18 13:50:00,20.35,20.35,20.34,20.34,35700.0,11.623,11.623,11.6173,11.6173,35700.0
2009-05-18 14:00:00,20.34,20.35,20.34,20.35,50300.0,11.6173,11.623,11.6173,11.623,50300.0
2009-05-18 14:10:00,20.35,20.37,20.34,20.36,212400.0,11.623,11.6344,11.6173,11.6287,212400.0
2009-05-18 14:20:00,20.37,20.37,20.31,20.32,100400.0,11.6344,11.6344,11.6001,11.6058,100400.0
2009-05-18 14:30:00,20.31,20.36,20.31,20.36,209800.0,11.6001,11.6287,11.6001,11.6287,209800.0
2009-05-18 14:40:00,20.36,20.5,20.35,20.48,479400.0,11.6287,11.7086,11.623,11.6972,479400.0
2009-05-18 14:50:00,20.48,20.5,20.44,20.45,222900.0,11.6972,11.7086,11.6744,11.6801,222900.0
2009-05-18 15:00:00,20.45,20.45,20.4,20.41,147500.0,11.6801,11.6801,11.6515,11.6572,147500.0
2009-05-18 15:10:00,20.42,20.42,20.36,20.37,225600.0,11.663,11.663,11.6287,11.6344,225600.0
2009-05-18 15:20:00,20.36,20.4,20.35,20.37,173100.0,11.6287,11.6515,11.623,11.6344,173100.0
2009-05-18 15:30:00,20.37,20.41,20.36,20.39,338100.0,11.6344,11.6572,11.6287,11.6458,338100.0
2009-05-18 15:40:00,20.39,20.41,20.37,20.41,400800.0,11.6458,11.6572,11.6344,11.6572,400800.0
2009-05-18 15:50:00,20.41,20.49,20.4,20.48,681100.0,11.6572,11.7029,11.6515,11.6972,681100.0
2009-05-19 09:30:00,20.39,20.6,20.39,20.5,337000.0,11.6458,11.7658,11.6458,11.7086,337000.0
2009-05-19 09:40:00,20.5,20.53,20.41,20.44,284300.0,11.7086,11.7258,11.6572,11.6744,284300.0
2009-05-19 09:50:00,20.45,20.49,20.4,20.4,328500.0,11.6801,11.7029,11.6515,11.6515,328500.0
2009-05-19 10:00:00,20.41,20.46,20.32,20.32,265500.0,11.6572,11.6858,11.6058,11.6058,265500.0
2009-05-19 10:10:00,20.32,20.44,20.32,20.4,181100.0,11.6058,11.6744,11.6058,11.6515,181100.0
2009-05-19 10:20:00,20.4,20.47,20.39,20.46,151000.0,11.6515,11.6915,11.6458,11.6858,151000.0
2009-05-19 10:30:00,20.46,20.5,20.38,20.4,261100.0,11.6858,11.7086,11.6401,11.6515,261100.0
2009-05-19 10:40:00,20.4,20.41,20.34,20.35,299200.0,11.6515,11.6572,11.6173,11.623,299200.0
2009-05-19 10:50:00,20.35,20.36,20.28,20.28,395200.0,11.623,11.6287,11.583,11.583,395200.0
2009-05-19 11:00:00,20.28,20.38,20.28,20.35,247400.0,11.583,11.6401,11.583,11.623,247400.0
2009-05-19 11:10:00,20.35,20.41,20.33,20.39,259200.0,11.623,11.6572,11.6116,11.6458,259200.0
2009-05-19 11:20:00,20.39,20.42,20.37,20.38,153300.0,11.6458,11.663,11.6344,11.6401,153300.0
2009-05-19 11:30:00,20.38,20.42,20.38,20.41,386300.0,11.6401,11.663,11.6401,11.6572,386300.0
2009-05-19 11:40:00,20.4,20.45,20.4,20.42,219400.0,11.6515,11.6801,11.6515,11.663,219400.0
2009-05-19 11:50:00,20.41,20.42,20.4,20.41,75200.0,11.6572,11.663,11.6515,11.6572,75200.0
2009-05-19 12:00:00,20.41,20.41,20.34,20.35,287500.0,11.6572,11.6572,11.6173,11.623,287500.0
2009-05-19 12:10:00,20.35,20.36,20.33,20.35,117800.0,11.623,11.6287,11.6116,11.623,117800.0
2009-05-19 12:20:00,20.36,20.36,20.32,20.33,117300.0,11.6287,11.6287,11.6058,11.6116,117300.0
2009-05-19 12:30:00,20.34,20.37,20.3,20.3,229400.0,11.6173,11.6344,11.5944,11.5944,229400.0
2009-05-19 12:40:00,20.29,20.32,20.26,20.27,195200.0,11.5887,11.6058,11.5716,11.5773,195200.0
2009-05-19 12:50:00,20.27,20.32,20.26,20.3,150900.0,11.5773,11.6058,11.5716,11.5944,150900.0
2009-05-19 13:00:00,20.29,20.34,20.29,20.33,158000.0,11.5887,11.6173,11.5887,11.6116,158000.0
2009-05-19 13:10:00,20.33,20.33,20.29,20.3,122600.0,11.6116,11.6116,11.5887,11.5944,122600.0
2009-05-19 13:20:00,20.3,20.34,20.29,20.33,214900.0,11.5944,11.6173,11.5887,11.6116,214900.0
2009-05-19 13:30:00,20.34,20.4,20.33,20.4,130600.0,11.6173,11.6515,11.6116,11.6515,130600.0
2009-05-19 13:40:00,20.4,20.41,20.37,20.38,131400.0,11.6515,11.6572,11.6344,11.6401,131400.0
2009-05-19 13:50:00,20.37,20.38,20.37,20.38,37800.0,11.6344,11.6401,11.6344,11.6401,37800.0
2009-05-19 14:00:00,20.38,20.38,20.36,20.38,196300.0,11.6401,11.6401,11.6287,11.6401,196300.0
2009-05-19 14:10:00,20.38,20.43,20.37,20.41,225900.0,11.6401,11.6687,11.6344,11.6572,225900.0
2009-05-19 14:20:00,20.42,20.45,20.38,20.41,149500.0,11.663,11.6801,11.6401,11.6572,149500.0
2009-05-19 14:30:00,20.4,20.42,20.37,20.4,339900.0,11.6515,11.663,11.6344,11.6515,339900.0
2009-05-19 14:40:00,20.39,20.42,20.39,20.41,115200.0,11.6458,11.663,11.6458,11.6572,115200.0
2009-05-19 14:50:00,20.4,20.44,20.4,20.4,185600.0,11.6515,11.6744,11.6515,11.6515,185600.0
2009-05-19 15:00:00,20.4,20.42,20.39,20.4,161600.0,11.6515,11.663,11.6458,11.6515,161600.0
2009-05-19 15:10:00,20.4,20.4,20.38,20.4,205600.0,11.6515,11.6515,11.6401,11.6515,205600.0
2009-05-19 15:20:00,20.4,20.42,20.39,20.41,356900.0,11.6515,11.663,11.6458,11.6572,356900.0
2009-05-19 15:30:00,20.41,20.43,20.37,20.43,295600.0,11.6572,11.6687,11.6344,11.6687,295600.0
2009-05-19 15:40:00,20.43,20.45,20.41,20.41,256600.0,11.6687,11.6801,11.6572,11.6572,256600.0
2009-05-19 15:50:00,20.41,20.44,20.35,20.36,750500.0,11.6572,11.6744,11.623,11.6287,750500.0
2009-05-20 09:30:00,20.54,20.64,20.42,20.59,385200.0,11.7315,11.7886,11.663,11.7601,385200.0
2009-05-20 09:40:00,20.59,20.61,20.53,20.58,169800.0,11.7601,11.7715,11.7258,11.7543,169800.0
2009-05-20 09:50:00,20.58,20.58,20.52,20.57,228500.0,11.7543,11.7543,11.7201,11.7486,228500.0
2009-05-20 10:00:00,20.56,20.58,20.49,20.53,223200.0,11.7429,11.7543,11.7029,11.7258,223200.0
2009-05-20 10:10:00,20.51,20.56,20.48,20.56,221900.0,11.7144,11.7429,11.6972,11.7429,221900.0
2009-05-20 10:20:00,20.56,20.63,20.55,20.59,186800.0,11.7429,11.7829,11.7372,11.7601,186800.0
2009-05-20 10:30:00,20.58,20.64,20.55,20.6,237200.0,11.7543,11.7886,11.7372,11.7658,237200.0
2009-05-20 10:40:00,20.61,20.63,20.6,20.61,93000.0,11.7715,11.7829,11.7658,11.7715,93000.0
2009-05-20 10:50:00,20.61,20.72,20.6,20.7,168000.0,11.7715,11.8343,11.7658,11.8229,168000.0
2009-05-20 11:00:00,20.7,20.75,20.7,20.74,117500.0,11.8229,11.8514,11.8229,11.8457,117500.0
2009-05-20 11:10:00,20.74,20.74,20.66,20.7,275300.0,11.8457,11.8457,11.8,11.8229,275300.0
2009-05-20 11:20:00,20.7,20.72,20.66,20.7,528900.0,11.8229,11.8343,11.8,11.8229,528900.0
2009-05-20 11:30:00,20.7,20.7,20.68,20.68,87300.0,11.8229,11.8229,11.8115,11.8115,87300.0
2009-05-20 11:40:00,20.69,20.69,20.6,20.6,147800.0,11.8172,11.8172,11.7658,11.7658,147800.0
2009-05-20 11:50:00,20.61,20.61,20.52,20.53,276900.0,11.7715,11.7715,11.7201,11.7258,276900.0
2009-05-20 12:00:00,20.54,20.61,20.53,20.6,236800.0,11.7315,11.7715,11.7258,11.7658,236800.0
2009-05-20 12:10:00,20.6,20.68,20.6,20.67,130600.0,11.7658,11.8115,11.7658,11.8057,130600.0
2009-05-20 12:20:00,20.68,20.7,20.66,20.7,125200.0,11.8115,11.8229,11.8,11.8229,125200.0
2009-05-20 12:30:00,20.69,20.7,20.65,20.7,376700.0,11.8172,11.8229,11.7943,11.8229,376700.0
2009-05-20 12:40:00,20.7,20.71,20.62,20.65,156900.0,11.8229,11.8286,11.7772,11.7943,156900.0
2009-05-20 12:50:00,20.65,20.68,20.64,20.67,145100.0,11.7943,11.8115,11.7886,11.8057,145100.0
2009-05-20 13:00:00,20.67,20.71,20.65,20.7,138900.0,11.8057,11.8286,11.7943,11.8229,138900.0
2009-05-20 13:10:00,20.7,20.72,20.7,20.71,76600.0,11.8229,11.8343,11.8229,11.8286,76600.0
2009-05-20 13:20:00,20.71,20.75,20.7,20.74,129900.0,11.8286,11.8514,11.8229,11.8457,129900.0
2009-05-20 13:30:00,20.74,20.74,20.65,20.65,141000.0,11.8457,11.8457,11.7943,11.7943,141000.0
2009-05-20 13:40:00,20.65,20.68,20.64,20.65,112900.0,11.7943,11.8115,11.7886,11.7943,112900.0
2009-05-20 13:50:00,20.65,20.65,20.62,20.64,146400.0,11.7943,11.7943,11.7772,11.7886,146400.0
2009-05-20 14:00:00,20.63,20.69,20.57,20.64,434700.0,11.7829,11.8172,11.7486,11.7886,434700.0
2009-05-20 14:10:00,20.64,20.72,20.61,20.72,167700.0,11.7886,11.8343,11.7715,11.8343,167700.0
2009-05-20 14:20:00,20.72,20.73,20.68,20.71,112600.0,11.8343,11.84,11.8115,11.8286,112600.0
2009-05-20 14:30:00,20.7,20.72,20.67,20.7,134400.0,11.8229,11.8343,11.8057,11.8229,134400.0
2009-05-20 14:40:00,20.69,20.75,20.69,20.71,181700.0,11.8172,11.8514,11.8172,11.8286,181700.0
2009-05-20 14:50:00,20.71,20.75,20.7,20.71,156700.0,11.8286,11.8514,11.8229,11.8286,156700.0
2009-05-20 15:00:00,20.72,20.72,20.61,20.65,316500.0,11.8343,11.8343,11.7715,11.7943,316500.0
2009-05-20 15:10:00,20.65,20.66,20.56,20.59,197500.0,11.7943,11.8,11.7429,11.7601,197500.0
2009-05-20 15:20:00,20.58,20.59,20.54,20.58,212000.0,11.7543,11.7601,11.7315,11.7543,212000.0
2009-05-20 15:30:00,20.58,20.59,20.53,20.58,209900.0,11.7543,11.7601,11.7258,11.7543,209900.0
2009-05-20 15:40:00,20.58,20.58,20.48,20.54,453100.0,11.7543,11.7543,11.6972,11.7315,453100.0
2009-05-20 15:50:00,20.55,20.55,20.47,20.52,579600.0,11.7372,11.7372,11.6915,11.7201,579600.0
2009-05-21 09:30:00,20.46,20.59,20.33,20.55,422200.0,11.6858,11.7601,11.6116,11.7372,422200.0
2009-05-21 09:40:00,20.55,20.64,20.54,20.63,400500.0,11.7372,11.7886,11.7315,11.7829,400500.0
2009-05-21 09:50:00,20.63,20.67,20.56,20.56,378700.0,11.7829,11.8057,11.7429,11.7429,378700.0
2009-05-21 10:00:00,20.57,20.68,20.55,20.65,526800.0,11.7486,11.8115,11.7372,11.7943,526800.0
2009-05-21 10:10:00,20.65,20.69,20.63,20.65,315000.0,11.7943,11.8172,11.7829,11.7943,315000.0
2009-05-21 10:20:00,20.65,20.67,20.63,20.63,314000.0,11.7943,11.8057,11.7829,11.7829,314000.0
2009-05-21 10:30:00,20.63,20.68,20.61,20.68,163400.0,11.7829,11.8115,11.7715,11.8115,163400.0
2009-05-21 10:40:00,20.67,20.71,20.65,20.65,155100.0,11.8057,11.8286,11.7943,11.7943,155100.0
2009-05-21 10:50:00,20.65,20.66,20.56,20.56,193300.0,11.7943,11.8,11.7429,11.7429,193300.0
2009-05-21 11:00:00,20.57,20.61,20.56,20.61,93000.0,11.7486,11.7715,11.7429,11.7715,93000.0
2009-05-21 11:10:00,20.61,20.65,20.6,20.63,126300.0,11.7715,11.7943,11.7658,11.7829,126300.0
2009-05-21 11:20:00,20.64,20.64,20.58,20.59,143600.0,11.7886,11.7886,11.7543,11.7601,143600.0
2009-05-21 11:30:00,20.58,20.59,20.57,20.58,95900.0,11.7543,11.7601,11.7486,11.7543,95900.0
2009-05-21 11:40:00,20.58,20.58,20.51,20.51,222300.0,11.7543,11.7543,11.7144,11.7144,222300.0
2009-05-21 11:50:00,20.51,20.52,20.51,20.52,69300.0,11.7144,11.7201,11.7144,11.7201,69300.0
2009-05-21 12:00:00,20.51,20.52,20.46,20.48,207800.0,11.7144,11.7201,11.6858,11.6972,207800.0
2009-05-21 12:10:00,20.47,20.49,20.47,20.48,118700.0,11.6915,11.7029,11.6915,11.6972,118700.0
2009-05-21 12:20:00,20.48,20.49,20.42,20.42,142800.0,11.6972,11.7029,11.663,11.663,142800.0
2009-05-21 12:30:00,20.42,20.43,20.4,20.42,122200.0,11.663,11.6687,11.6515,11.663,122200.0
2009-05-21 12:40:00,20.42,20.44,20.41,20.42,171100.0,11.663,11.6744,11.6572,11.663,171100.0
2009-05-21 12:50:00,20.41,20.42,20.38,20.41,224400.0,11.6572,11.663,11.6401,11.6572,224400.0
2009-05-21 13:00:00,20.41,20.43,20.38,20.39,99900.0,11.6572,11.6687,11.6401,11.6458,99900.0
2009-05-21 13:10:00,20.38,20.39,20.34,20.35,75100.0,11.6401,11.6458,11.6173,11.623,75100.0
2009-05-21 13:20:00,20.35,20.35,20.3,20.32,106000.0,11.623,11.623,11.5944,11.6058,106000.0
2009-05-21 13:30:00,20.32,20.32,20.29,20.3,76200.0,11.6058,11.6058,11.5887,11.5944,76200.0
2009-05-21 13:40:00,20.3,20.35,20.3,20.34,173400.0,11.5944,11.623,11.5944,11.6173,173400.0
2009-05-21 13:50:00,20.33,20.34,20.28,20.29,98400.0,11.6116,11.6173,11.583,11.5887,98400.0
2009-05-21 14:00:00,20.29,20.32,20.26,20.28,279300.0,11.5887,11.6058,11.5716,11.583,279300.0
2009-05-21 14:10:00,20.27,20.28,20.23,20.24,364000.0,11.5773,11.583,11.5544,11.5601,364000.0
2009-05-21 14:20:00,20.23,20.26,20.19,20.24,282800.0,11.5544,11.5716,11.5316,11.5601,282800.0
2009-05-21 14:30:00,20.24,20.26,20.22,20.22,252800.0,11.5601,11.5716,11.5487,11.5487,252800.0
2009-05-21 14:40:00,20.23,20.24,20.2,20.21,141100.0,11.5544,11.5601,11.5373,11.543,141100.0
2009-05-21 14:50:00,20.21,20.22,20.19,20.22,233700.0,11.543,11.5487,11.5316,11.5487,233700.0
2009-05-21 15:00:00,20.21,20.28,20.21,20.26,291300.0,11.543,11.583,11.543,11.5716,291300.0
2009-05-21 15:10:00,20.27,20.33,20.25,20.31,287500.0,11.5773,11.6116,11.5659,11.6001,287500.0
2009-05-21 15:20:00,20.31,20.31,20.26,20.3,197500.0,11.6001,11.6001,11.5716,11.5944,197500.0
2009-05-21 15:30:00,20.31,20.37,20.28,20.28,377500.0,11.6001,11.6344,11.583,11.583,377500.0
2009-05-21 15:40:00,20.29,20.34,20.26,20.31,303900.0,11.5887,11.6173,11.5716,11.6001,303900.0
2009-05-21 15:50:00,20.31,20.39,20.29,20.38,785500.0,11.6001,11.6458,11.5887,11.6401,785500.0
2009-05-22 09:30:00,20.42,20.6,20.28,20.36,526700.0,11.663,11.7658,11.583,11.6287,526700.0
2009-05-22 09:40:00,20.35,20.37,20.26,20.32,154800.0,11.623,11.6344,11.5716,11.6058,154800.0
2009-05-22 09:50:00,20.32,20.33,20.27,20.27,132900.0,11.6058,11.6116,11.5773,11.5773,132900.0
2009-05-22 10:00:00,20.27,20.28,20.23,20.24,154000.0,11.5773,11.583,11.5544,11.5601,154000.0
2009-05-22 10:10:00,20.25,20.28,20.24,20.26,200900.0,11.5659,11.583,11.5601,11.5716,200900.0
2009-05-22 10:20:00,20.26,20.27,20.24,20.26,195200.0,11.5716,11.5773,11.5601,11.5716,195200.0
2009-05-22 10:30:00,20.26,20.3,20.25,20.29,87600.0,11.5716,11.5944,11.5659,11.5887,87600.0
2009-05-22 10:40:00,20.3,20.34,20.27,20.31,169700.0,11.5944,11.6173,11.5773,11.6001,169700.0
2009-05-22 10:50:00,20.32,20.34,20.24,20.25,226100.0,11.6058,11.6173,11.5601,11.5659,226100.0
2009-05-22 11:00:00,20.24,20.28,20.23,20.28,195200.0,11.5601,11.583,11.5544,11.583,195200.0
2009-05-22 11:10:00,20.28,20.31,20.27,20.29,181500.0,11.583,11.6001,11.5773,11.5887,181500.0
2009-05-22 11:20:00,20.29,20.31,20.27,20.27,168700.0,11.5887,11.6001,11.5773,11.5773,168700.0
2009-05-22 11:30:00,20.27,20.3,20.27,20.29,122500.0,11.5773,11.5944,11.5773,11.5887,122500.0
2009-05-22 11:40:00,20.29,20.29,20.26,20.26,145600.0,11.5887,11.5887,11.5716,11.5716,145600.0
2009-05-22 11:50:00,20.26,20.27,20.23,20.24,170200.0,11.5716,11.5773,11.5544,11.5601,170200.0
2009-05-22 12:00:00,20.24,20.25,20.23,20.24,108500.0,11.5601,11.5659,11.5544,11.5601,108500.0
2009-05-22 12:10:00,20.24,20.26,20.18,20.18,351000.0,11.5601,11.5716,11.5259,11.5259,351000.0
2009-05-22 12:20:00,20.18,20.19,20.16,20.16,91400.0,11.5259,11.5316,11.5145,11.5145,91400.0
2009-05-22 12:30:00,20.16,20.17,20.12,20.15,183500.0,11.5145,11.5202,11.4916,11.5087,183500.0
2009-05-22 12:40:00,20.15,20.19,20.15,20.18,101500.0,11.5087,11.5316,11.5087,11.5259,101500.0
2009-05-22 12:50:00,20.18,20.23,20.18,20.22,138100.0,11.5259,11.5544,11.5259,11.5487,138100.0
2009-05-22 13:00:00,20.21,20.24,20.21,20.24,144400.0,11.543,11.5601,11.543,11.5601,144400.0
2009-05-22 13:10:00,20.24,20.24,20.21,20.23,104000.0,11.5601,11.5601,11.543,11.5544,104000.0
2009-05-22 13:20:00,20.22,20.23,20.2,20.2,210100.0,11.5487,11.5544,11.5373,11.5373,210100.0
2009-05-22 13:30:00,20.19,20.2,20.16,20.18,145800.0,11.5316,11.5373,11.5145,11.5259,145800.0
2009-05-22 13:40:00,20.17,20.18,20.13,20.14,309400.0,11.5202,11.5259,11.4973,11.503,309400.0
2009-05-22 13:50:00,20.15,20.16,20.12,20.13,299600.0,11.5087,11.5145,11.4916,11.4973,299600.0
2009-05-22 14:00:00,20.13,20.13,20.08,20.12,396000.0,11.4973,11.4973,11.4688,11.4916,396000.0
2009-05-22 14:10:00,20.12,20.17,20.11,20.17,190600.0,11.4916,11.5202,11.4859,11.5202,190600.0
2009-05-22 14:20:00,20.16,20.17,20.14,20.15,119200.0,11.5145,11.5202,11.503,11.5087,119200.0
2009-05-22 14:30:00,20.15,20.16,20.12,20.14,172300.0,11.5087,11.5145,11.4916,11.503,172300.0
2009-05-22 14:40:00,20.15,20.16,20.13,20.13,159400.0,11.5087,11.5145,11.4973,11.4973,159400.0
2009-05-22 14:50:00,20.13,20.14,20.1,20.11,312700.0,11.4973,11.503,11.4802,11.4859,312700.0
2009-05-22 15:00:00,20.1,20.12,20.08,20.1,336900.0,11.4802,11.4916,11.4688,11.4802,336900.0
2009-05-22 15:10:00,20.1,20.15,20.09,20.14,150600.0,11.4802,11.5087,11.4745,11.503,150600.0
2009-05-22 15:20:00,20.14,20.14,20.1,20.11,273000.0,11.503,11.503,11.4802,11.4859,273000.0
2009-05-22 15:30:00,20.1,20.14,20.09,20.11,239400.0,11.4802,11.503,11.4745,11.4859,239400.0
2009-05-22 15:40:00,20.11,20.11,20.06,20.07,369500.0,11.4859,11.4859,11.4573,11.4631,369500.0
2009-05-22 15:50:00,20.07,20.08,20.03,20.04,674200.0,11.4631,11.4688,11.4402,11.4459,674200.0
2009-05-26 09:30:00,20.09,20.09,19.95,19.98,566500.0,11.4745,11.4745,11.3945,11.4116,566500.0
2009-05-26 09:40:00,19.97,20.04,19.97,20.0,351800.0,11.4059,11.4459,11.4059,11.4231,351800.0
2009-05-26 09:50:00,20.02,20.04,19.98,20.01,561300.0,11.4345,11.4459,11.4116,11.4288,561300.0
2009-05-26 10:00:00,20.01,20.14,19.99,20.12,1104100.0,11.4288,11.503,11.4174,11.4916,1104100.0
2009-05-26 10:10:00,20.12,20.12,19.98,20.03,1120300.0,11.4916,11.4916,11.4116,11.4402,1120300.0
2009-05-26 10:20:00,20.03,20.12,20.01,20.09,453400.0,11.4402,11.4916,11.4288,11.4745,453400.0
2009-05-26 10:30:00,20.09,20.1,20.06,20.08,524400.0,11.4745,11.4802,11.4573,11.4688,524400.0
2009-05-26 10:40:00,20.08,20.1,20.03,20.04,297200.0,11.4688,11.4802,11.4402,11.4459,297200.0
2009-05-26 10:50:00,20.04,20.07,20.02,20.06,356300.0,11.4459,11.4631,11.4345,11.4573,356300.0
2009-05-26 11:00:00,20.06,20.06,20.04,20.05,150900.0,11.4573,11.4573,11.4459,11.4516,150900.0
2009-05-26 11:10:00,20.05,20.05,20.0,20.03,320200.0,11.4516,11.4516,11.4231,11.4402,320200.0
2009-05-26 11:20:00,20.03,20.07,20.02,20.05,208600.0,11.4402,11.4631,11.4345,11.4516,208600.0
2009-05-26 11:30:00,20.06,20.08,20.01,20.05,518800.0,11.4573,11.4688,11.4288,11.4516,518800.0
2009-05-26 11:40:00,20.06,20.08,19.98,19.98,428200.0,11.4573,11.4688,11.4116,11.4116,428200.0
2009-05-26 11:50:00,19.98,20.02,19.96,19.97,281400.0,11.4116,11.4345,11.4002,11.4059,281400.0
2009-05-26 12:00:00,19.96,19.97,19.9,19.9,195000.0,11.4002,11.4059,11.366,11.366,195000.0
2009-05-26 12:10:00,19.9,19.91,19.9,19.91,98700.0,11.366,11.3717,11.366,11.3717,98700.0
2009-05-26 12:20:00,19.91,19.99,19.9,19.98,217600.0,11.3717,11.4174,11.366,11.4116,217600.0
2009-05-26 12:30:00,19.98,20.03,19.98,20.0,392300.0,11.4116,11.4402,11.4116,11.4231,392300.0
2009-05-26 12:40:00,19.99,20.01,19.96,20.0,210000.0,11.4174,11.4288,11.4002,11.4231,210000.0
2009-05-26 12:50:00,20.0,20.02,19.96,19.98,244500.0,11.4231,11.4345,11.4002,11.4116,244500.0
2009-05-26 13:00:00,19.99,20.0,19.98,19.99,196400.0,11.4174,11.4231,11.4116,11.4174,196400.0
2009-05-26 13:10:00,19.99,19.99,19.98,19.99,80200.0,11.4174,11.4174,11.4116,11.4174,80200.0
2009-05-26 13:20:00,19.99,19.99,19.96,19.98,206600.0,11.4174,11.4174,11.4002,11.4116,206600.0
2009-05-26 13:30:00,19.97,19.99,19.97,19.98,104000.0,11.4059,11.4174,11.4059,11.4116,104000.0
2009-05-26 13:40:00,19.98,20.0,19.97,19.99,304400.0,11.4116,11.4231,11.4059,11.4174,304400.0
2009-05-26 13:50:00,19.99,19.99,19.97,19.98,123100.0,11.4174,11.4174,11.4059,11.4116,123100.0
2009-05-26 14:00:00,19.97,19.98,19.97,19.98,124200.0,11.4059,11.4116,11.4059,11.4116,124200.0
2009-05-26 14:10:00,19.97,19.98,19.97,19.98,141900.0,11.4059,11.4116,11.4059,11.4116,141900.0
2009-05-26 14:20:00,19.98,19.98,19.97,19.97,100600.0,11.4116,11.4116,11.4059,11.4059,100600.0
2009-05-26 14:30:00,19.97,19.98,19.97,19.98,155500.0,11.4059,11.4116,11.4059,11.4116,155500.0
2009-05-26 14:40:00,19.98,19.99,19.97,19.99,349800.0,11.4116,11.4174,11.4059,11.4174,349800.0
2009-05-26 14:50:00,19.99,19.99,19.94,19.94,308900.0,11.4174,11.4174,11.3888,11.3888,308900.0
2009-05-26 15:00:00,19.94,19.98,19.93,19.97,576700.0,11.3888,11.4116,11.3831,11.4059,576700.0
2009-05-26 15:10:00,19.97,19.98,19.92,19.96,473200.0,11.4059,11.4116,11.3774,11.4002,473200.0
2009-05-26 15:20:00,19.96,19.98,19.94,19.98,393800.0,11.4002,11.4116,11.3888,11.4116,393800.0
2009-05-26 15:30:00,19.97,19.98,19.94,19.96,388200.0,11.4059,11.4116,11.3888,11.4002,388200.0
2009-05-26 15:40:00,19.95,19.97,19.9,19.91,729500.0,11.3945,11.4059,11.366,11.3717,729500.0
2009-05-26 15:50:00,19.91,19.93,19.89,19.9,2098000.0,11.3717,11.3831,11.3602,11.366,2098000.0
2009-05-27 09:30:00,20.01,20.11,19.92,19.99,517400.0,11.4288,11.4859,11.3774,11.4174,517400.0
2009-05-27 09:40:00,19.99,20.0,19.94,19.95,359600.0,11.4174,11.4231,11.3888,11.3945,359600.0
2009-05-27 09:50:00,19.96,19.97,19.91,19.94,340000.0,11.4002,11.4059,11.3717,11.3888,340000.0
2009-05-27 10:00:00,19.94,19.98,19.82,19.84,577100.0,11.3888,11.4116,11.3203,11.3317,577100.0
2009-05-27 10:10:00,19.84,19.85,19.81,19.83,347400.0,11.3317,11.3374,11.3146,11.326,347400.0
2009-05-27 10:20:00,19.83,19.9,19.82,19.9,218200.0,11.326,11.366,11.3203,11.366,218200.0
2009-05-27 10:30:00,19.89,19.9,19.85,19.87,207400.0,11.3602,11.366,11.3374,11.3488,207400.0
2009-05-27 10:40:00,19.87,19.88,19.81,19.86,178300.0,11.3488,11.3545,11.3146,11.3431,178300.0
2009-05-27 10:50:00,19.85,19.88,19.85,19.86,219800.0,11.3374,11.3545,11.3374,11.3431,219800.0
2009-05-27 11:00:00,19.85,19.86,19.82,19.82,136700.0,11.3374,11.3431,11.3203,11.3203,136700.0
2009-05-27 11:10:00,19.83,19.87,19.82,19.87,217800.0,11.326,11.3488,11.3203,11.3488,217800.0
2009-05-27 11:20:00,19.86,19.87,19.82,19.84,249500.0,11.3431,11.3488,11.3203,11.3317,249500.0
2009-05-27 11:30:00,19.84,19.89,19.81,19.88,418700.0,11.3317,11.3602,11.3146,11.3545,418700.0
2009-05-27 11:40:00,19.88,19.88,19.85,19.86,59000.0,11.3545,11.3545,11.3374,11.3431,59000.0
2009-05-27 11:50:00,19.86,19.86,19.8,19.85,706500.0,11.3431,11.3431,11.3088,11.3374,706500.0
2009-05-27 12:00:00,19.85,19.86,19.83,19.85,222200.0,11.3374,11.3431,11.326,11.3374,222200.0
2009-05-27 12:10:00,19.85,19.85,19.83,19.83,176400.0,11.3374,11.3374,11.326,11.326,176400.0
2009-05-27 12:20:00,19.83,19.83,19.78,19.81,239200.0,11.326,11.326,11.2974,11.3146,239200.0
2009-05-27 12:30:00,19.8,19.82,19.78,19.8,175600.0,11.3088,11.3203,11.2974,11.3088,175600.0
2009-05-27 12:40:00,19.8,19.81,19.79,19.81,152800.0,11.3088,11.3146,11.3031,11.3146,152800.0
2009-05-27 12:50:00,19.81,19.82,19.79,19.81,167300.0,11.3146,11.3203,11.3031,11.3146,167300.0
2009-05-27 13:00:00,19.82,19.84,19.81,19.83,245000.0,11.3203,11.3317,11.3146,11.326,245000.0
2009-05-27 13:10:00,19.84,19.84,19.79,19.82,180500.0,11.3317,11.3317,11.3031,11.3203,180500.0
2009-05-27 13:20:00,19.81,19.82,19.77,19.78,281200.0,11.3146,11.3203,11.2917,11.2974,281200.0
2009-05-27 13:30:00,19.78,19.78,19.74,19.74,303800.0,11.2974,11.2974,11.2746,11.2746,303800.0
2009-05-27 13:40:00,19.74,19.75,19.7,19.71,274700.0,11.2746,11.2803,11.2517,11.2574,274700.0
2009-05-27 13:50:00,19.71,19.71,19.64,19.65,326300.0,11.2574,11.2574,11.2175,11.2232,326300.0
2009-05-27 14:00:00,19.66,19.71,19.64,19.67,213000.0,11.2289,11.2574,11.2175,11.2346,213000.0
2009-05-27 14:10:00,19.67,19.71,19.65,19.68,316900.0,11.2346,11.2574,11.2232,11.2403,316900.0
2009-05-27 14:20:00,19.68,19.68,19.62,19.64,374700.0,11.2403,11.2403,11.206,11.2175,374700.0
2009-05-27 14:30:00,19.65,19.67,19.64,19.64,402400.0,11.2232,11.2346,11.2175,11.2175,402400.0
2009-05-27 14:40:00,19.64,19.66,19.62,19.65,262500.0,11.2175,11.2289,11.206,11.2232,262500.0
2009-05-27 14:50:00,19.65,19.69,19.64,19.68,337700.0,11.2232,11.246,11.2175,11.2403,337700.0
2009-05-27 15:00:00,19.68,19.73,19.67,19.71,163900.0,11.2403,11.2689,11.2346,11.2574,163900.0
2009-05-27 15:10:00,19.71,19.71,19.69,19.7,121500.0,11.2574,11.2574,11.246,11.2517,121500.0
2009-05-27 15:20:00,19.69,19.7,19.55,19.57,617100.0,11.246,11.2517,11.1661,11.1775,617100.0
2009-05-27 15:30:00,19.58,19.61,19.5,19.5,1381600.0,11.1832,11.2003,11.1375,11.1375,1381600.0
2009-05-27 15:40:00,19.51,19.58,19.5,19.56,633600.0,11.1432,11.1832,11.1375,11.1718,633600.0
2009-05-27 15:50:00,19.56,19.56,19.49,19.52,1543400.0,11.1718,11.1718,11.1318,11.1489,1543400.0
2009-05-28 09:30:00,19.7,19.76,19.58,19.61,351700.0,11.2517,11.286,11.1832,11.2003,351700.0
2009-05-28 09:40:00,19.61,19.68,19.61,19.65,296800.0,11.2003,11.2403,11.2003,11.2232,296800.0
2009-05-28 09:50:00,19.65,19.7,19.6,19.6,382800.0,11.2232,11.2517,11.1946,11.1946,382800.0
2009-05-28 10:00:00,19.6,19.62,19.51,19.52,467500.0,11.1946,11.206,11.1432,11.1489,467500.0
2009-05-28 10:10:00,19.53,19.54,19.5,19.53,415800.0,11.1546,11.1603,11.1375,11.1546,415800.0
2009-05-28 10:20:00,19.54,19.57,19.5,19.55,283700.0,11.1603,11.1775,11.1375,11.1661,283700.0
2009-05-28 10:30:00,19.54,19.58,19.51,19.55,227700.0,11.1603,11.1832,11.1432,11.1661,227700.0
2009-05-28 10:40:00,19.55,19.64,19.54,19.58,224200.0,11.1661,11.2175,11.1603,11.1832,224200.0
2009-05-28 10:50:00,19.58,19.64,19.55,19.63,192200.0,11.1832,11.2175,11.1661,11.2117,192200.0
2009-05-28 11:00:00,19.63,19.65,19.58,19.64,183500.0,11.2117,11.2232,11.1832,11.2175,183500.0
2009-05-28 11:10:00,19.64,19.65,19.62,19.63,164000.0,11.2175,11.2232,11.206,11.2117,164000.0
2009-05-28 11:20:00,19.62,19.63,19.61,19.62,119300.0,11.206,11.2117,11.2003,11.206,119300.0
2009-05-28 11:30:00,19.61,19.62,19.6,19.6,81800.0,11.2003,11.206,11.1946,11.1946,81800.0
2009-05-28 11:40:00,19.6,19.61,19.58,19.6,234700.0,11.1946,11.2003,11.1832,11.1946,234700.0
2009-05-28 11:50:00,19.6,19.65,19.59,19.65,254600.0,11.1946,11.2232,11.1889,11.2232,254600.0
2009-05-28 12:00:00,19.65,19.65,19.6,19.6,135000.0,11.2232,11.2232,11.1946,11.1946,135000.0
2009-05-28 12:10:00,19.6,19.61,19.58,19.58,99000.0,11.1946,11.2003,11.1832,11.1832,99000.0
2009-05-28 12:20:00,19.59,19.59,19.56,19.56,145900.0,11.1889,11.1889,11.1718,11.1718,145900.0
2009-05-28 12:30:00,19.56,19.57,19.56,19.57,79300.0,11.1718,11.1775,11.1718,11.1775,79300.0
2009-05-28 12:40:00,19.57,19.57,19.54,19.54,116500.0,11.1775,11.1775,11.1603,11.1603,116500.0
2009-05-28 12:50:00,19.55,19.58,19.54,19.56,189000.0,11.1661,11.1832,11.1603,11.1718,189000.0
2009-05-28 13:00:00,19.57,19.68,19.54,19.65,232300.0,11.1775,11.2403,11.1603,11.2232,232300.0
2009-05-28 13:10:00,19.65,19.78,19.65,19.77,521300.0,11.2232,11.2974,11.2232,11.2917,521300.0
2009-05-28 13:20:00,19.78,19.78,19.72,19.72,255400.0,11.2974,11.2974,11.2631,11.2631,255400.0
2009-05-28 13:30:00,19.73,19.73,19.71,19.71,204100.0,11.2689,11.2689,11.2574,11.2574,204100.0
2009-05-28 13:40:00,19.72,19.73,19.71,19.72,147700.0,11.2631,11.2689,11.2574,11.2631,147700.0
2009-05-28 13:50:00,19.73,19.73,19.66,19.69,235100.0,11.2689,11.2689,11.2289,11.246,235100.0
2009-05-28 14:00:00,19.69,19.77,19.68,19.76,171800.0,11.246,11.2917,11.2403,11.286,171800.0
2009-05-28 14:10:00,19.77,19.79,19.73,19.76,242100.0,11.2917,11.3031,11.2689,11.286,242100.0
2009-05-28 14:20:00,19.76,19.8,19.73,19.73,460300.0,11.286,11.3088,11.2689,11.2689,460300.0
2009-05-28 14:30:00,19.74,19.79,19.73,19.77,272200.0,11.2746,11.3031,11.2689,11.2917,272200.0
2009-05-28 14:40:00,19.77,19.77,19.69,19.7,531000.0,11.2917,11.2917,11.246,11.2517,531000.0
2009-05-28 14:50:00,19.7,19.71,19.67,19.7,368300.0,11.2517,11.2574,11.2346,11.2517,368300.0
2009-05-28 15:00:00,19.71,19.77,19.7,19.73,175700.0,11.2574,11.2917,11.2517,11.2689,175700.0
2009-05-28 15:10:00,19.73,19.73,19.64,19.69,329300.0,11.2689,11.2689,11.2175,11.246,329300.0
2009-05-28 15:20:00,19.69,19.7,19.63,19.69,249200.0,11.246,11.2517,11.2117,11.246,249200.0
2009-05-28 15:30:00,19.69,19.7,19.61,19.63,692500.0,11.246,11.2517,11.2003,11.2117,692500.0
2009-05-28 15:40:00,19.63,19.64,19.57,19.59,510600.0,11.2117,11.2175,11.1775,11.1889,510600.0
2009-05-28 15:50:00,19.6,19.61,19.51,19.58,1004200.0,11.1946,11.2003,11.1432,11.1832,1004200.0
2009-05-29 09:30:00,19.66,19.66,19.51,19.57,423000.0,11.2289,11.2289,11.1432,11.1775,423000.0
2009-05-29 09:40:00,19.57,19.62,19.46,19.5,559800.0,11.1775,11.206,11.1146,11.1375,559800.0
2009-05-29 09:50:00,19.51,19.64,19.5,19.57,278600.0,11.1432,11.2175,11.1375,11.1775,278600.0
2009-05-29 10:00:00,19.57,19.62,19.56,19.6,227700.0,11.1775,11.206,11.1718,11.1946,227700.0
2009-05-29 10:10:00,19.59,19.77,19.59,19.72,312200.0,11.1889,11.2917,11.1889,11.2631,312200.0
2009-05-29 10:20:00,19.73,19.75,19.68,19.69,317800.0,11.2689,11.2803,11.2403,11.246,317800.0
2009-05-29 10:30:00,19.69,19.75,19.67,19.72,341900.0,11.246,11.2803,11.2346,11.2631,341900.0
2009-05-29 10:40:00,19.72,19.76,19.69,19.71,314600.0,11.2631,11.286,11.246,11.2574,314600.0
2009-05-29 10:50:00,19.71,19.76,19.7,19.75,211800.0,11.2574,11.286,11.2517,11.2803,211800.0
2009-05-29 11:00:00,19.74,19.75,19.66,19.67,338600.0,11.2746,11.2803,11.2289,11.2346,338600.0
2009-05-29 11:10:00,19.66,19.74,19.64,19.7,253100.0,11.2289,11.2746,11.2175,11.2517,253100.0
2009-05-29 11:20:00,19.7,19.78,19.69,19.73,367300.0,11.2517,11.2974,11.246,11.2689,367300.0
2009-05-29 11:30:00,19.73,19.78,19.73,19.75,289400.0,11.2689,11.2974,11.2689,11.2803,289400.0
2009-05-29 11:40:00,19.75,19.81,19.75,19.78,306900.0,11.2803,11.3146,11.2803,11.2974,306900.0
2009-05-29 11:50:00,19.78,19.78,19.67,19.7,346600.0,11.2974,11.2974,11.2346,11.2517,346600.0
2009-05-29 12:00:00,19.71,19.77,19.69,19.76,98200.0,11.2574,11.2917,11.246,11.286,98200.0
2009-05-29 12:10:00,19.76,19.78,19.76,19.76,108600.0,11.286,11.2974,11.286,11.286,108600.0
2009-05-29 12:20:00,19.77,19.8,19.76,19.79,202300.0,11.2917,11.3088,11.286,11.3031,202300.0
2009-05-29 12:30:00,19.78,19.79,19.76,19.78,126400.0,11.2974,11.3031,11.286,11.2974,126400.0
2009-05-29 12:40:00,19.76,19.8,19.73,19.78,128700.0,11.286,11.3088,11.2689,11.2974,128700.0
2009-05-29 12:50:00,19.79,19.8,19.78,19.8,117800.0,11.3031,11.3088,11.2974,11.3088,117800.0
2009-05-29 13:00:00,19.8,19.84,19.78,19.81,507200.0,11.3088,11.3317,11.2974,11.3146,507200.0
2009-05-29 13:10:00,19.81,19.83,19.79,19.8,89000.0,11.3146,11.326,11.3031,11.3088,89000.0
2009-05-29 13:20:00,19.79,19.8,19.77,19.8,179000.0,11.3031,11.3088,11.2917,11.3088,179000.0
2009-05-29 13:30:00,19.8,19.88,19.79,19.85,262800.0,11.3088,11.3545,11.3031,11.3374,262800.0
2009-05-29 13:40:00,19.84,19.86,19.83,19.84,178000.0,11.3317,11.3431,11.326,11.3317,178000.0
2009-05-29 13:50:00,19.84,19.85,19.83,19.85,139500.0,11.3317,11.3374,11.326,11.3374,139500.0
2009-05-29 14:00:00,19.85,19.85,19.83,19.84,71000.0,11.3374,11.3374,11.326,11.3317,71000.0
2009-05-29 14:10:00,19.83,19.87,19.83,19.86,253800.0,11.326,11.3488,11.326,11.3431,253800.0
2009-05-29 14:20:00,19.86,19.88,19.84,19.87,172500.0,11.3431,11.3545,11.3317,11.3488,172500.0
2009-05-29 14:30:00,19.87,19.88,19.82,19.84,215400.0,11.3488,11.3545,11.3203,11.3317,215400.0
2009-05-29 14:40:00,19.84,19.84,19.8,19.8,123100.0,11.3317,11.3317,11.3088,11.3088,123100.0
2009-05-29 14:50:00,19.81,19.81,19.75,19.77,350700.0,11.3146,11.3146,11.2803,11.2917,350700.0
2009-05-29 15:00:00,19.77,19.79,19.74,19.78,160900.0,11.2917,11.3031,11.2746,11.2974,160900.0
2009-05-29 15:10:00,19.78,19.78,19.74,19.76,305100.0,11.2974,11.2974,11.2746,11.286,305100.0
2009-05-29 15:20:00,19.77,19.77,19.71,19.75,469400.0,11.2917,11.2917,11.2574,11.2803,469400.0
2009-05-29 15:30:00,19.75,19.78,19.73,19.74,292400.0,11.2803,11.2974,11.2689,11.2746,292400.0
2009-05-29 15:40:00,19.73,19.79,19.73,19.78,412100.0,11.2689,11.3031,11.2689,11.2974,412100.0
2009-05-29 15:50:00,19.78,19.95,19.77,19.94,1508600.0,11.2974,11.3945,11.2917,11.3888,1508600.0
2009-06-01 09:30:00,20.1,20.1,19.98,19.99,371400.0,11.4802,11.4802,11.4116,11.4174,371400.0
2009-06-01 09:40:00,19.99,20.0,19.87,19.87,263600.0,11.4174,11.4231,11.3488,11.3488,263600.0
2009-06-01 09:50:00,19.88,19.93,19.87,19.92,205800.0,11.3545,11.3831,11.3488,11.3774,205800.0
2009-06-01 10:00:00,19.92,19.92,19.85,19.86,388600.0,11.3774,11.3774,11.3374,11.3431,388600.0
2009-06-01 10:10:00,19.87,19.99,19.86,19.99,215000.0,11.3488,11.4174,11.3431,11.4174,215000.0
2009-06-01 10:20:00,19.99,20.0,19.95,19.95,233000.0,11.4174,11.4231,11.3945,11.3945,233000.0
2009-06-01 10:30:00,19.96,19.99,19.92,19.99,206500.0,11.4002,11.4174,11.3774,11.4174,206500.0
2009-06-01 10:40:00,19.98,19.99,19.92,19.92,114500.0,11.4116,11.4174,11.3774,11.3774,114500.0
2009-06-01 10:50:00,19.93,19.93,19.87,19.93,215000.0,11.3831,11.3831,11.3488,11.3831,215000.0
2009-06-01 11:00:00,19.93,19.95,19.92,19.94,168600.0,11.3831,11.3945,11.3774,11.3888,168600.0
2009-06-01 11:10:00,19.93,19.95,19.91,19.95,119500.0,11.3831,11.3945,11.3717,11.3945,119500.0
2009-06-01 11:20:00,19.94,19.97,19.93,19.96,212800.0,11.3888,11.4059,11.3831,11.4002,212800.0
2009-06-01 11:30:00,19.96,19.96,19.93,19.94,106400.0,11.4002,11.4002,11.3831,11.3888,106400.0
2009-06-01 11:40:00,19.94,19.94,19.91,19.94,103400.0,11.3888,11.3888,11.3717,11.3888,103400.0
2009-06-01 11:50:00,19.94,19.96,19.92,19.94,158000.0,11.3888,11.4002,11.3774,11.3888,158000.0
2009-06-01 12:00:00,19.94,19.95,19.88,19.89,136300.0,11.3888,11.3945,11.3545,11.3602,136300.0
2009-06-01 12:10:00,19.89,19.92,19.89,19.91,154300.0,11.3602,11.3774,11.3602,11.3717,154300.0
2009-06-01 12:20:00,19.91,19.94,19.9,19.92,232000.0,11.3717,11.3888,11.366,11.3774,232000.0
2009-06-01 12:30:00,19.92,19.95,19.91,19.93,138200.0,11.3774,11.3945,11.3717,11.3831,138200.0
2009-06-01 12:40:00,19.93,19.95,19.93,19.94,84900.0,11.3831,11.3945,11.3831,11.3888,84900.0
2009-06-01 12:50:00,19.95,19.95,19.93,19.94,125900.0,11.3945,11.3945,11.3831,11.3888,125900.0
2009-06-01 13:00:00,19.93,19.97,19.93,19.97,157000.0,11.3831,11.4059,11.3831,11.4059,157000.0
2009-06-01 13:10:00,19.97,19.97,19.94,19.96,90100.0,11.4059,11.4059,11.3888,11.4002,90100.0
2009-06-01 13:20:00,19.95,19.97,19.95,19.97,75100.0,11.3945,11.4059,11.3945,11.4059,75100.0
2009-06-01 13:30:00,19.97,19.97,19.94,19.95,135100.0,11.4059,11.4059,11.3888,11.3945,135100.0
2009-06-01 13:40:00,19.95,20.02,19.95,20.0,291900.0,11.3945,11.4345,11.3945,11.4231,291900.0
2009-06-01 13:50:00,20.01,20.03,20.0,20.03,157800.0,11.4288,11.4402,11.4231,11.4402,157800.0
2009-06-01 14:00:00,20.03,20.05,20.02,20.02,203800.0,11.4402,11.4516,11.4345,11.4345,203800.0
2009-06-01 14:10:00,20.02,20.05,20.0,20.05,168600.0,11.4345,11.4516,11.4231,11.4516,168600.0
2009-06-01 14:20:00,20.05,20.06,20.03,20.03,179000.0,11.4516,11.4573,11.4402,11.4402,179000.0
2009-06-01 14:30:00,20.03,20.09,20.02,20.09,230400.0,11.4402,11.4745,11.4345,11.4745,230400.0
2009-06-01 14:40:00,20.09,20.11,20.04,20.04,474800.0,11.4745,11.4859,11.4459,11.4459,474800.0
2009-06-01 14:50:00,20.03,20.09,20.03,20.09,249600.0,11.4402,11.4745,11.4402,11.4745,249600.0
2009-06-01 15:00:00,20.09,20.09,20.04,20.04,295500.0,11.4745,11.4745,11.4459,11.4459,295500.0
2009-06-01 15:10:00,20.05,20.08,20.02,20.04,372200.0,11.4516,11.4688,11.4345,11.4459,372200.0
2009-06-01 15:20:00,20.04,20.13,20.03,20.13,350800.0,11.4459,11.4973,11.4402,11.4973,350800.0
2009-06-01 15:30:00,20.14,20.14,20.11,20.13,464600.0,11.503,11.503,11.4859,11.4973,464600.0
2009-06-01 15:40:00,20.13,20.16,20.1,20.11,553900.0,11.4973,11.5145,11.4802,11.4859,553900.0
2009-06-01 15:50:00,20.11,20.14,20.04,20.11,1197300.0,11.4859,11.503,11.4459,11.4859,1197300.0
2009-06-02 09:30:00,20.19,20.24,20.07,20.2,454500.0,11.5316,11.5601,11.4631,11.5373,454500.0
2009-06-02 09:40:00,20.19,20.25,20.14,20.23,407400.0,11.5316,11.5659,11.503,11.5544,407400.0
2009-06-02 09:50:00,20.23,20.33,20.22,20.29,346100.0,11.5544,11.6116,11.5487,11.5887,346100.0
2009-06-02 10:00:00,20.3,20.4,20.24,20.24,492000.0,11.5944,11.6515,11.5601,11.5601,492000.0
2009-06-02 10:10:00,20.24,20.26,20.21,20.23,303100.0,11.5601,11.5716,11.543,11.5544,303100.0
2009-06-02 10:20:00,20.24,20.27,20.17,20.19,569900.0,11.5601,11.5773,11.5202,11.5316,569900.0
2009-06-02 10:30:00,20.19,20.19,20.12,20.13,443500.0,11.5316,11.5316,11.4916,11.4973,443500.0
2009-06-02 10:40:00,20.14,20.17,20.12,20.13,383500.0,11.503,11.5202,11.4916,11.4973,383500.0
2009-06-02 10:50:00,20.13,20.15,20.04,20.07,478800.0,11.4973,11.5087,11.4459,11.4631,478800.0
2009-06-02 11:00:00,20.07,20.13,20.05,20.12,240900.0,11.4631,11.4973,11.4516,11.4916,240900.0
2009-06-02 11:10:00,20.12,20.17,20.12,20.15,467600.0,11.4916,11.5202,11.4916,11.5087,467600.0
2009-06-02 11:20:00,20.15,20.2,20.13,20.19,393700.0,11.5087,11.5373,11.4973,11.5316,393700.0
2009-06-02 11:30:00,20.2,20.21,20.15,20.19,373800.0,11.5373,11.543,11.5087,11.5316,373800.0
2009-06-02 11:40:00,20.19,20.21,20.16,20.2,214800.0,11.5316,11.543,11.5145,11.5373,214800.0
2009-06-02 11:50:00,20.2,20.21,20.19,20.2,371300.0,11.5373,11.543,11.5316,11.5373,371300.0
2009-06-02 12:00:00,20.2,20.27,20.19,20.27,304000.0,11.5373,11.5773,11.5316,11.5773,304000.0
2009-06-02 12:10:00,20.26,20.29,20.26,20.29,112700.0,11.5716,11.5887,11.5716,11.5887,112700.0
2009-06-02 12:20:00,20.28,20.29,20.23,20.24,281800.0,11.583,11.5887,11.5544,11.5601,281800.0
2009-06-02 12:30:00,20.23,20.25,20.23,20.24,118900.0,11.5544,11.5659,11.5544,11.5601,118900.0
2009-06-02 12:40:00,20.25,20.25,20.24,20.25,70500.0,11.5659,11.5659,11.5601,11.5659,70500.0
2009-06-02 12:50:00,20.24,20.29,20.24,20.28,154400.0,11.5601,11.5887,11.5601,11.583,154400.0
2009-06-02 13:00:00,20.28,20.33,20.28,20.31,242800.0,11.583,11.6116,11.583,11.6001,242800.0
2009-06-02 13:10:00,20.31,20.32,20.26,20.26,231800.0,11.6001,11.6058,11.5716,11.5716,231800.0
2009-06-02 13:20:00,20.25,20.37,20.25,20.32,304100.0,11.5659,11.6344,11.5659,11.6058,304100.0
2009-06-02 13:30:00,20.31,20.36,20.28,20.31,159900.0,11.6001,11.6287,11.583,11.6001,159900.0
2009-06-02 13:40:00,20.32,20.37,20.31,20.37,114000.0,11.6058,11.6344,11.6001,11.6344,114000.0
2009-06-02 13:50:00,20.36,20.43,20.34,20.43,375500.0,11.6287,11.6687,11.6173,11.6687,375500.0
2009-06-02 14:00:00,20.43,20.43,20.37,20.4,183000.0,11.6687,11.6687,11.6344,11.6515,183000.0
2009-06-02 14:10:00,20.4,20.46,20.38,20.45,274200.0,11.6515,11.6858,11.6401,11.6801,274200.0
2009-06-02 14:20:00,20.46,20.55,20.45,20.47,435400.0,11.6858,11.7372,11.6801,11.6915,435400.0
2009-06-02 14:30:00,20.47,20.5,20.45,20.45,253500.0,11.6915,11.7086,11.6801,11.6801,253500.0
2009-06-02 14:40:00,20.46,20.51,20.45,20.46,215700.0,11.6858,11.7144,11.6801,11.6858,215700.0
2009-06-02 14:50:00,20.46,20.47,20.43,20.43,158500.0,11.6858,11.6915,11.6687,11.6687,158500.0
2009-06-02 15:00:00,20.44,20.52,20.43,20.49,342300.0,11.6744,11.7201,11.6687,11.7029,342300.0
2009-06-02 15:10:00,20.5,20.5,20.44,20.45,211000.0,11.7086,11.7086,11.6744,11.6801,211000.0
2009-06-02 15:20:00,20.46,20.5,20.45,20.45,211900.0,11.6858,11.7086,11.6801,11.6801,211900.0
2009-06-02 15:30:00,20.45,20.47,20.41,20.47,334000.0,11.6801,11.6915,11.6572,11.6915,334000.0
2009-06-02 15:40:00,20.47,20.49,20.41,20.44,593100.0,11.6915,11.7029,11.6572,11.6744,593100.0
2009-06-02 15:50:00,20.44,20.45,20.34,20.38,1027900.0,11.6744,11.6801,11.6173,11.6401,1027900.0
2009-06-03 09:30:00,20.28,20.29,20.08,20.13,500100.0,11.583,11.5887,11.4688,11.4973,500100.0
2009-06-03 09:40:00,20.12,20.13,20.02,20.07,298000.0,11.4916,11.4973,11.4345,11.4631,298000.0
2009-06-03 09:50:00,20.07,20.16,20.02,20.02,301400.0,11.4631,11.5145,11.4345,11.4345,301400.0
2009-06-03 10:00:00,20.02,20.06,20.0,20.01,364200.0,11.4345,11.4573,11.4231,11.4288,364200.0
2009-06-03 10:10:00,20.01,20.07,20.0,20.04,328000.0,11.4288,11.4631,11.4231,11.4459,328000.0
2009-06-03 10:20:00,20.05,20.09,20.03,20.09,256100.0,11.4516,11.4745,11.4402,11.4745,256100.0
2009-06-03 10:30:00,20.09,20.13,20.07,20.07,206500.0,11.4745,11.4973,11.4631,11.4631,206500.0
2009-06-03 10:40:00,20.08,20.12,20.07,20.08,130300.0,11.4688,11.4916,11.4631,11.4688,130300.0
2009-06-03 10:50:00,20.08,20.12,20.07,20.08,110300.0,11.4688,11.4916,11.4631,11.4688,110300.0
2009-06-03 11:00:00,20.08,20.09,20.08,20.09,67900.0,11.4688,11.4745,11.4688,11.4745,67900.0
2009-06-03 11:10:00,20.09,20.15,20.08,20.11,158600.0,11.4745,11.5087,11.4688,11.4859,158600.0
2009-06-03 11:20:00,20.11,20.18,20.1,20.16,170100.0,11.4859,11.5259,11.4802,11.5145,170100.0
2009-06-03 11:30:00,20.16,20.2,20.14,20.17,265800.0,11.5145,11.5373,11.503,11.5202,265800.0
2009-06-03 11:40:00,20.17,20.24,20.17,20.17,189600.0,11.5202,11.5601,11.5202,11.5202,189600.0
2009-06-03 11:50:00,20.17,20.18,20.1,20.1,197100.0,11.5202,11.5259,11.4802,11.4802,197100.0
2009-06-03 12:00:00,20.1,20.1,20.02,20.05,361600.0,11.4802,11.4802,11.4345,11.4516,361600.0
2009-06-03 12:10:00,20.05,20.05,20.01,20.02,193300.0,11.4516,11.4516,11.4288,11.4345,193300.0
2009-06-03 12:20:00,20.02,20.02,19.95,19.95,636800.0,11.4345,11.4345,11.3945,11.3945,636800.0
2009-06-03 12:30:00,19.96,20.01,19.96,19.96,249200.0,11.4002,11.4288,11.4002,11.4002,249200.0
2009-06-03 12:40:00,19.96,19.98,19.93,19.94,289000.0,11.4002,11.4116,11.3831,11.3888,289000.0
2009-06-03 12:50:00,19.94,19.95,19.88,19.9,334600.0,11.3888,11.3945,11.3545,11.366,334600.0
2009-06-03 13:00:00,19.9,19.97,19.9,19.92,195900.0,11.366,11.4059,11.366,11.3774,195900.0
2009-06-03 13:10:00,19.92,19.98,19.92,19.98,183900.0,11.3774,11.4116,11.3774,11.4116,183900.0
2009-06-03 13:20:00,19.98,20.0,19.91,19.94,1034400.0,11.4116,11.4231,11.3717,11.3888,1034400.0
2009-06-03 13:30:00,19.93,19.98,19.89,19.92,229900.0,11.3831,11.4116,11.3602,11.3774,229900.0
2009-06-03 13:40:00,19.92,19.94,19.85,19.87,262500.0,11.3774,11.3888,11.3374,11.3488,262500.0
2009-06-03 13:50:00,19.87,19.94,19.85,19.92,196700.0,11.3488,11.3888,11.3374,11.3774,196700.0
2009-06-03 14:00:00,19.93,19.94,19.89,19.89,144500.0,11.3831,11.3888,11.3602,11.3602,144500.0
2009-06-03 14:10:00,19.9,19.94,19.89,19.94,115700.0,11.366,11.3888,11.3602,11.3888,115700.0
2009-06-03 14:20:00,19.94,19.95,19.88,19.91,219000.0,11.3888,11.3945,11.3545,11.3717,219000.0
2009-06-03 14:30:00,19.91,19.92,19.88,19.9,163000.0,11.3717,11.3774,11.3545,11.366,163000.0
2009-06-03 14:40:00,19.91,19.93,19.88,19.9,207000.0,11.3717,11.3831,11.3545,11.366,207000.0
2009-06-03 14:50:00,19.91,19.95,19.9,19.92,369500.0,11.3717,11.3945,11.366,11.3774,369500.0
2009-06-03 15:00:00,19.92,19.93,19.85,19.92,443500.0,11.3774,11.3831,11.3374,11.3774,443500.0
2009-06-03 15:10:00,19.93,19.96,19.91,19.92,367900.0,11.3831,11.4002,11.3717,11.3774,367900.0
2009-06-03 15:20:00,19.92,19.96,19.91,19.93,340300.0,11.3774,11.4002,11.3717,11.3831,340300.0
2009-06-03 15:30:00,19.92,19.95,19.88,19.94,365500.0,11.3774,11.3945,11.3545,11.3888,365500.0
2009-06-03 15:40:00,19.94,19.99,19.94,19.99,498500.0,11.3888,11.4174,11.3888,11.4174,498500.0
2009-06-03 15:50:00,19.99,20.0,19.96,20.0,1309800.0,11.4174,11.4231,11.4002,11.4231,1309800.0
2009-06-04 09:30:00,20.02,20.1,19.85,19.91,348300.0,11.4345,11.4802,11.3374,11.3717,348300.0
2009-06-04 09:40:00,19.91,20.0,19.91,19.91,259700.0,11.3717,11.4231,11.3717,11.3717,259700.0
2009-06-04 09:50:00,19.91,19.96,19.9,19.95,226700.0,11.3717,11.4002,11.366,11.3945,226700.0
2009-06-04 10:00:00,19.94,19.96,19.87,19.95,377200.0,11.3888,11.4002,11.3488,11.3945,377200.0
2009-06-04 10:10:00,19.95,19.95,19.87,19.87,194300.0,11.3945,11.3945,11.3488,11.3488,194300.0
2009-06-04 10:20:00,19.88,20.0,19.87,20.0,649500.0,11.3545,11.4231,11.3488,11.4231,649500.0
2009-06-04 10:30:00,20.0,20.01,19.93,19.95,812700.0,11.4231,11.4288,11.3831,11.3945,812700.0
2009-06-04 10:40:00,19.96,20.0,19.94,19.98,197600.0,11.4002,11.4231,11.3888,11.4116,197600.0
2009-06-04 10:50:00,19.98,20.0,19.97,20.0,427300.0,11.4116,11.4231,11.4059,11.4231,427300.0
2009-06-04 11:00:00,20.0,20.0,19.88,19.89,203700.0,11.4231,11.4231,11.3545,11.3602,203700.0
2009-06-04 11:10:00,19.9,19.99,19.89,19.99,157700.0,11.366,11.4174,11.3602,11.4174,157700.0
2009-06-04 11:20:00,19.99,19.99,19.94,19.98,152500.0,11.4174,11.4174,11.3888,11.4116,152500.0
2009-06-04 11:30:00,19.99,19.99,19.94,19.95,158700.0,11.4174,11.4174,11.3888,11.3945,158700.0
2009-06-04 11:40:00,19.95,19.96,19.88,19.9,310300.0,11.3945,11.4002,11.3545,11.366,310300.0
2009-06-04 11:50:00,19.9,19.93,19.9,19.91,186800.0,11.366,11.3831,11.366,11.3717,186800.0
2009-06-04 12:00:00,19.9,19.91,19.86,19.87,228700.0,11.366,11.3717,11.3431,11.3488,228700.0
2009-06-04 12:10:00,19.87,19.9,19.86,19.89,88200.0,11.3488,11.366,11.3431,11.3602,88200.0
2009-06-04 12:20:00,19.9,19.95,19.89,19.95,116500.0,11.366,11.3945,11.3602,11.3945,116500.0
2009-06-04 12:30:00,19.95,19.99,19.94,19.98,154400.0,11.3945,11.4174,11.3888,11.4116,154400.0
2009-06-04 12:40:00,19.98,20.0,19.98,20.0,125300.0,11.4116,11.4231,11.4116,11.4231,125300.0
2009-06-04 12:50:00,19.99,20.0,19.96,19.99,148200.0,11.4174,11.4231,11.4002,11.4174,148200.0
2009-06-04 13:00:00,19.98,19.99,19.97,19.98,101000.0,11.4116,11.4174,11.4059,11.4116,101000.0
2009-06-04 13:10:00,19.97,20.0,19.97,19.99,441100.0,11.4059,11.4231,11.4059,11.4174,441100.0
2009-06-04 13:20:00,19.98,20.0,19.97,19.98,251000.0,11.4116,11.4231,11.4059,11.4116,251000.0
2009-06-04 13:30:00,19.98,20.0,19.98,19.99,231900.0,11.4116,11.4231,11.4116,11.4174,231900.0
2009-06-04 13:40:00,19.99,20.0,19.98,19.98,395700.0,11.4174,11.4231,11.4116,11.4116,395700.0
2009-06-04 13:50:00,19.98,20.0,19.98,20.0,269400.0,11.4116,11.4231,11.4116,11.4231,269400.0
2009-06-04 14:00:00,19.99,20.01,19.98,20.0,587100.0,11.4174,11.4288,11.4116,11.4231,587100.0
2009-06-04 14:10:00,20.0,20.0,19.95,19.98,265400.0,11.4231,11.4231,11.3945,11.4116,265400.0
2009-06-04 14:20:00,19.98,20.0,19.97,19.99,237700.0,11.4116,11.4231,11.4059,11.4174,237700.0
2009-06-04 14:30:00,20.0,20.0,19.97,20.0,195200.0,11.4231,11.4231,11.4059,11.4231,195200.0
2009-06-04 14:40:00,20.0,20.01,19.97,19.98,384200.0,11.4231,11.4288,11.4059,11.4116,384200.0
2009-06-04 14:50:00,19.99,20.0,19.93,19.96,480900.0,11.4174,11.4231,11.3831,11.4002,480900.0
2009-06-04 15:00:00,19.95,19.98,19.94,19.94,142400.0,11.3945,11.4116,11.3888,11.3888,142400.0
2009-06-04 15:10:00,19.94,19.95,19.92,19.93,177300.0,11.3888,11.3945,11.3774,11.3831,177300.0
2009-06-04 15:20:00,19.93,19.94,19.92,19.92,154500.0,11.3831,11.3888,11.3774,11.3774,154500.0
2009-06-04 15:30:00,19.92,19.94,19.89,19.94,443800.0,11.3774,11.3888,11.3602,11.3888,443800.0
2009-06-04 15:40:00,19.94,19.97,19.92,19.94,418300.0,11.3888,11.4059,11.3774,11.3888,418300.0
2009-06-04 15:50:00,19.94,19.99,19.93,19.97,877500.0,11.3888,11.4174,11.3831,11.4059,877500.0
2009-06-05 09:30:00,20.18,20.25,19.96,19.97,686300.0,11.5259,11.5659,11.4002,11.4059,686300.0
2009-06-05 09:40:00,19.98,20.0,19.92,19.94,422200.0,11.4116,11.4231,11.3774,11.3888,422200.0
2009-06-05 09:50:00,19.95,19.96,19.8,19.88,392000.0,11.3945,11.4002,11.3088,11.3545,392000.0
2009-06-05 10:00:00,19.88,19.9,19.8,19.8,298400.0,11.3545,11.366,11.3088,11.3088,298400.0
2009-06-05 10:10:00,19.8,19.85,19.76,19.84,176200.0,11.3088,11.3374,11.286,11.3317,176200.0
2009-06-05 10:20:00,19.84,19.91,19.76,19.79,213200.0,11.3317,11.3717,11.286,11.3031,213200.0
2009-06-05 10:30:00,19.8,19.9,19.77,19.86,162600.0,11.3088,11.366,11.2917,11.3431,162600.0
2009-06-05 10:40:00,19.87,19.95,19.85,19.85,441600.0,11.3488,11.3945,11.3374,11.3374,441600.0
2009-06-05 10:50:00,19.86,19.93,19.83,19.91,374900.0,11.3431,11.3831,11.326,11.3717,374900.0
2009-06-05 11:00:00,19.91,19.97,19.91,19.95,157800.0,11.3717,11.4059,11.3717,11.3945,157800.0
2009-06-05 11:10:00,19.94,19.97,19.92,19.96,136600.0,11.3888,11.4059,11.3774,11.4002,136600.0
2009-06-05 11:20:00,19.97,19.98,19.95,19.96,96300.0,11.4059,11.4116,11.3945,11.4002,96300.0
2009-06-05 11:30:00,19.96,19.97,19.92,19.94,117400.0,11.4002,11.4059,11.3774,11.3888,117400.0
2009-06-05 11:40:00,19.95,19.96,19.9,19.96,157200.0,11.3945,11.4002,11.366,11.4002,157200.0
2009-06-05 11:50:00,19.96,20.01,19.95,20.0,227800.0,11.4002,11.4288,11.3945,11.4231,227800.0
2009-06-05 12:00:00,20.0,20.0,19.99,19.99,210300.0,11.4231,11.4231,11.4174,11.4174,210300.0
2009-06-05 12:10:00,19.99,20.0,19.98,20.0,119500.0,11.4174,11.4231,11.4116,11.4231,119500.0
2009-06-05 12:20:00,20.0,20.04,19.96,19.97,331500.0,11.4231,11.4459,11.4002,11.4059,331500.0
2009-06-05 12:30:00,19.97,19.98,19.95,19.96,49600.0,11.4059,11.4116,11.3945,11.4002,49600.0
2009-06-05 12:40:00,19.96,19.98,19.94,19.97,97900.0,11.4002,11.4116,11.3888,11.4059,97900.0
2009-06-05 12:50:00,19.98,20.0,19.97,19.97,55600.0,11.4116,11.4231,11.4059,11.4059,55600.0
2009-06-05 13:00:00,19.98,19.98,19.96,19.96,72400.0,11.4116,11.4116,11.4002,11.4002,72400.0
2009-06-05 13:10:00,19.96,19.98,19.94,19.98,235300.0,11.4002,11.4116,11.3888,11.4116,235300.0
2009-06-05 13:20:00,19.97,19.98,19.95,19.97,103500.0,11.4059,11.4116,11.3945,11.4059,103500.0
2009-06-05 13:30:00,19.97,19.99,19.97,19.99,73800.0,11.4059,11.4174,11.4059,11.4174,73800.0
2009-06-05 13:40:00,19.99,20.0,19.98,20.0,130800.0,11.4174,11.4231,11.4116,11.4231,130800.0
2009-06-05 13:50:00,20.0,20.0,19.98,20.0,225200.0,11.4231,11.4231,11.4116,11.4231,225200.0
2009-06-05 14:00:00,19.99,20.0,19.95,19.95,209100.0,11.4174,11.4231,11.3945,11.3945,209100.0
2009-06-05 14:10:00,19.95,19.96,19.91,19.92,312900.0,11.3945,11.4002,11.3717,11.3774,312900.0
2009-06-05 14:20:00,19.92,19.92,19.87,19.91,156900.0,11.3774,11.3774,11.3488,11.3717,156900.0
2009-06-05 14:30:00,19.91,19.94,19.88,19.92,213500.0,11.3717,11.3888,11.3545,11.3774,213500.0
2009-06-05 14:40:00,19.91,19.94,19.91,19.94,131500.0,11.3717,11.3888,11.3717,11.3888,131500.0
2009-06-05 14:50:00,19.94,19.99,19.93,19.98,183300.0,11.3888,11.4174,11.3831,11.4116,183300.0
2009-06-05 15:00:00,19.98,20.0,19.97,19.97,170100.0,11.4116,11.4231,11.4059,11.4059,170100.0
2009-06-05 15:10:00,19.98,19.99,19.96,19.98,130200.0,11.4116,11.4174,11.4002,11.4116,130200.0
2009-06-05 15:20:00,19.98,19.98,19.92,19.92,164600.0,11.4116,11.4116,11.3774,11.3774,164600.0
2009-06-05 15:30:00,19.92,19.97,19.9,19.96,288900.0,11.3774,11.4059,11.366,11.4002,288900.0
2009-06-05 15:40:00,19.97,19.99,19.9,19.9,384400.0,11.4059,11.4174,11.366,11.366,384400.0
2009-06-05 15:50:00,19.9,19.95,19.87,19.95,1202500.0,11.366,11.3945,11.3488,11.3945,1202500.0
2009-06-08 09:30:00,19.85,19.93,19.79,19.85,284400.0,11.3374,11.3831,11.3031,11.3374,284400.0
2009-06-08 09:40:00,19.86,19.92,19.81,19.84,166400.0,11.3431,11.3774,11.3146,11.3317,166400.0
2009-06-08 09:50:00,19.84,19.84,19.79,19.8,138300.0,11.3317,11.3317,11.3031,11.3088,138300.0
2009-06-08 10:00:00,19.8,19.82,19.78,19.78,158600.0,11.3088,11.3203,11.2974,11.2974,158600.0
2009-06-08 10:10:00,19.78,19.79,19.69,19.7,223400.0,11.2974,11.3031,11.246,11.2517,223400.0
2009-06-08 10:20:00,19.7,19.72,19.69,19.7,151300.0,11.2517,11.2631,11.246,11.2517,151300.0
2009-06-08 10:30:00,19.71,19.72,19.65,19.68,258000.0,11.2574,11.2631,11.2232,11.2403,258000.0
2009-06-08 10:40:00,19.67,19.74,19.66,19.73,100300.0,11.2346,11.2746,11.2289,11.2689,100300.0
2009-06-08 10:50:00,19.73,19.77,19.73,19.74,112600.0,11.2689,11.2917,11.2689,11.2746,112600.0
2009-06-08 11:00:00,19.74,19.83,19.74,19.83,168700.0,11.2746,11.326,11.2746,11.326,168700.0
2009-06-08 11:10:00,19.83,19.84,19.79,19.82,113100.0,11.326,11.3317,11.3031,11.3203,113100.0
2009-06-08 11:20:00,19.82,19.82,19.75,19.76,163700.0,11.3203,11.3203,11.2803,11.286,163700.0
2009-06-08 11:30:00,19.76,19.77,19.69,19.71,127000.0,11.286,11.2917,11.246,11.2574,127000.0
2009-06-08 11:40:00,19.7,19.71,19.66,19.66,99800.0,11.2517,11.2574,11.2289,11.2289,99800.0
2009-06-08 11:50:00,19.67,19.72,19.66,19.72,93400.0,11.2346,11.2631,11.2289,11.2631,93400.0
2009-06-08 12:00:00,19.71,19.74,19.71,19.74,155100.0,11.2574,11.2746,11.2574,11.2746,155100.0
2009-06-08 12:10:00,19.74,19.74,19.69,19.69,92100.0,11.2746,11.2746,11.246,11.246,92100.0
2009-06-08 12:20:00,19.7,19.71,19.67,19.7,102300.0,11.2517,11.2574,11.2346,11.2517,102300.0
2009-06-08 12:30:00,19.71,19.72,19.65,19.66,171600.0,11.2574,11.2631,11.2232,11.2289,171600.0
2009-06-08 12:40:00,19.65,19.72,19.65,19.72,77200.0,11.2232,11.2631,11.2232,11.2631,77200.0
2009-06-08 12:50:00,19.72,19.72,19.68,19.69,51600.0,11.2631,11.2631,11.2403,11.246,51600.0
2009-06-08 13:00:00,19.68,19.69,19.66,19.69,136700.0,11.2403,11.246,11.2289,11.246,136700.0
2009-06-08 13:10:00,19.68,19.68,19.64,19.64,153500.0,11.2403,11.2403,11.2175,11.2175,153500.0
2009-06-08 13:20:00,19.64,19.65,19.62,19.62,142200.0,11.2175,11.2232,11.206,11.206,142200.0
2009-06-08 13:30:00,19.63,19.63,19.6,19.6,120600.0,11.2117,11.2117,11.1946,11.1946,120600.0
2009-06-08 13:40:00,19.6,19.64,19.59,19.63,247400.0,11.1946,11.2175,11.1889,11.2117,247400.0
2009-06-08 13:50:00,19.64,19.65,19.62,19.62,98000.0,11.2175,11.2232,11.206,11.206,98000.0
2009-06-08 14:00:00,19.62,19.63,19.6,19.6,139500.0,11.206,11.2117,11.1946,11.1946,139500.0
2009-06-08 14:10:00,19.6,19.61,19.58,19.58,143600.0,11.1946,11.2003,11.1832,11.1832,143600.0
2009-06-08 14:20:00,19.58,19.59,19.58,19.58,126700.0,11.1832,11.1889,11.1832,11.1832,126700.0
2009-06-08 14:30:00,19.59,19.62,19.58,19.59,198800.0,11.1889,11.206,11.1832,11.1889,198800.0
2009-06-08 14:40:00,19.58,19.59,19.55,19.56,223400.0,11.1832,11.1889,11.1661,11.1718,223400.0
2009-06-08 14:50:00,19.56,19.6,19.55,19.59,217200.0,11.1718,11.1946,11.1661,11.1889,217200.0
2009-06-08 15:00:00,19.59,19.63,19.59,19.61,143100.0,11.1889,11.2117,11.1889,11.2003,143100.0
2009-06-08 15:10:00,19.61,19.73,19.61,19.71,410100.0,11.2003,11.2689,11.2003,11.2574,410100.0
2009-06-08 15:20:00,19.71,19.83,19.7,19.78,552600.0,11.2574,11.326,11.2517,11.2974,552600.0
2009-06-08 15:30:00,19.78,19.93,19.78,19.87,819000.0,11.2974,11.3831,11.2974,11.3488,819000.0
2009-06-08 15:40:00,19.87,19.91,19.84,19.85,445200.0,11.3488,11.3717,11.3317,11.3374,445200.0
2009-06-08 15:50:00,19.85,19.86,19.76,19.77,663800.0,11.3374,11.3431,11.286,11.2917,663800.0
2009-06-09 09:30:00,19.71,19.89,19.68,19.72,603500.0,11.2574,11.3602,11.2403,11.2631,603500.0
2009-06-09 09:40:00,19.71,19.72,19.58,19.62,507700.0,11.2574,11.2631,11.1832,11.206,507700.0
2009-06-09 09:50:00,19.62,19.63,19.51,19.55,568700.0,11.206,11.2117,11.1432,11.1661,568700.0
2009-06-09 10:00:00,19.55,19.57,19.51,19.52,420300.0,11.1661,11.1775,11.1432,11.1489,420300.0
2009-06-09 10:10:00,19.52,19.53,19.5,19.52,445400.0,11.1489,11.1546,11.1375,11.1489,445400.0
2009-06-09 10:20:00,19.53,19.53,19.41,19.5,837800.0,11.1546,11.1546,11.0861,11.1375,837800.0
2009-06-09 10:30:00,19.5,19.5,19.49,19.49,225800.0,11.1375,11.1375,11.1318,11.1318,225800.0
2009-06-09 10:40:00,19.5,19.5,19.46,19.46,200900.0,11.1375,11.1375,11.1146,11.1146,200900.0
2009-06-09 10:50:00,19.46,19.48,19.38,19.38,353800.0,11.1146,11.1261,11.069,11.069,353800.0
2009-06-09 11:00:00,19.39,19.4,19.36,19.4,648600.0,11.0747,11.0804,11.0575,11.0804,648600.0
2009-06-09 11:10:00,19.4,19.47,19.39,19.44,230500.0,11.0804,11.1204,11.0747,11.1032,230500.0
2009-06-09 11:20:00,19.45,19.46,19.4,19.43,294600.0,11.1089,11.1146,11.0804,11.0975,294600.0
2009-06-09 11:30:00,19.43,19.43,19.4,19.42,232900.0,11.0975,11.0975,11.0804,11.0918,232900.0
2009-06-09 11:40:00,19.43,19.44,19.42,19.42,127000.0,11.0975,11.1032,11.0918,11.0918,127000.0
2009-06-09 11:50:00,19.42,19.43,19.38,19.4,430600.0,11.0918,11.0975,11.069,11.0804,430600.0
2009-06-09 12:00:00,19.4,19.4,19.38,19.39,126300.0,11.0804,11.0804,11.069,11.0747,126300.0
2009-06-09 12:10:00,19.39,19.4,19.36,19.38,407600.0,11.0747,11.0804,11.0575,11.069,407600.0
2009-06-09 12:20:00,19.38,19.4,19.36,19.39,379600.0,11.069,11.0804,11.0575,11.0747,379600.0
2009-06-09 12:30:00,19.38,19.39,19.38,19.39,83600.0,11.069,11.0747,11.069,11.0747,83600.0
2009-06-09 12:40:00,19.39,19.39,19.34,19.39,290500.0,11.0747,11.0747,11.0461,11.0747,290500.0
2009-06-09 12:50:00,19.38,19.39,19.38,19.38,119000.0,11.069,11.0747,11.069,11.069,119000.0
2009-06-09 13:00:00,19.39,19.44,19.37,19.37,388500.0,11.0747,11.1032,11.0632,11.0632,388500.0
2009-06-09 13:10:00,19.37,19.4,19.36,19.37,220800.0,11.0632,11.0804,11.0575,11.0632,220800.0
2009-06-09 13:20:00,19.37,19.39,19.36,19.39,222800.0,11.0632,11.0747,11.0575,11.0747,222800.0
2009-06-09 13:30:00,19.39,19.39,19.36,19.36,119000.0,11.0747,11.0747,11.0575,11.0575,119000.0
2009-06-09 13:40:00,19.37,19.42,19.36,19.4,343500.0,11.0632,11.0918,11.0575,11.0804,343500.0
2009-06-09 13:50:00,19.39,19.4,19.36,19.37,270900.0,11.0747,11.0804,11.0575,11.0632,270900.0
2009-06-09 14:00:00,19.37,19.38,19.36,19.37,174800.0,11.0632,11.069,11.0575,11.0632,174800.0
2009-06-09 14:10:00,19.37,19.39,19.35,19.38,435100.0,11.0632,11.0747,11.0518,11.069,435100.0
2009-06-09 14:20:00,19.38,19.4,19.34,19.38,637800.0,11.069,11.0804,11.0461,11.069,637800.0
2009-06-09 14:30:00,19.37,19.45,19.37,19.42,527000.0,11.0632,11.1089,11.0632,11.0918,527000.0
2009-06-09 14:40:00,19.43,19.51,19.43,19.43,521700.0,11.0975,11.1432,11.0975,11.0975,521700.0
2009-06-09 14:50:00,19.43,19.46,19.43,19.45,209700.0,11.0975,11.1146,11.0975,11.1089,209700.0
2009-06-09 15:00:00,19.45,19.48,19.45,19.46,182200.0,11.1089,11.1261,11.1089,11.1146,182200.0
2009-06-09 15:10:00,19.47,19.48,19.42,19.47,365800.0,11.1204,11.1261,11.0918,11.1204,365800.0
2009-06-09 15:20:00,19.48,19.48,19.42,19.44,590100.0,11.1261,11.1261,11.0918,11.1032,590100.0
2009-06-09 15:30:00,19.44,19.54,19.43,19.53,537000.0,11.1032,11.1603,11.0975,11.1546,537000.0
2009-06-09 15:40:00,19.53,19.56,19.5,19.53,793900.0,11.1546,11.1718,11.1375,11.1546,793900.0
2009-06-09 15:50:00,19.52,19.53,19.45,19.47,1513000.0,11.1489,11.1546,11.1089,11.1204,1513000.0
2009-06-10 09:30:00,19.57,19.59,19.46,19.56,286500.0,11.1775,11.1889,11.1146,11.1718,286500.0
2009-06-10 09:40:00,19.55,19.61,19.5,19.5,241500.0,11.1661,11.2003,11.1375,11.1375,241500.0
2009-06-10 09:50:00,19.51,19.52,19.45,19.5,449100.0,11.1432,11.1489,11.1089,11.1375,449100.0
2009-06-10 10:00:00,19.5,19.5,19.43,19.47,277700.0,11.1375,11.1375,11.0975,11.1204,277700.0
2009-06-10 10:10:00,19.48,19.55,19.46,19.54,246300.0,11.1261,11.1661,11.1146,11.1603,246300.0
2009-06-10 10:20:00,19.54,19.54,19.47,19.51,210000.0,11.1603,11.1603,11.1204,11.1432,210000.0
2009-06-10 10:30:00,19.51,19.53,19.49,19.5,161600.0,11.1432,11.1546,11.1318,11.1375,161600.0
2009-06-10 10:40:00,19.5,19.51,19.46,19.47,109800.0,11.1375,11.1432,11.1146,11.1204,109800.0
2009-06-10 10:50:00,19.47,19.52,19.46,19.51,209100.0,11.1204,11.1489,11.1146,11.1432,209100.0
2009-06-10 11:00:00,19.52,19.52,19.47,19.49,118500.0,11.1489,11.1489,11.1204,11.1318,118500.0
2009-06-10 11:10:00,19.49,19.52,19.47,19.5,174800.0,11.1318,11.1489,11.1204,11.1375,174800.0
2009-06-10 11:20:00,19.49,19.5,19.48,19.49,126500.0,11.1318,11.1375,11.1261,11.1318,126500.0
2009-06-10 11:30:00,19.48,19.49,19.44,19.44,204700.0,11.1261,11.1318,11.1032,11.1032,204700.0
2009-06-10 11:40:00,19.44,19.45,19.4,19.4,209200.0,11.1032,11.1089,11.0804,11.0804,209200.0
2009-06-10 11:50:00,19.41,19.41,19.34,19.34,287300.0,11.0861,11.0861,11.0461,11.0461,287300.0
2009-06-10 12:00:00,19.34,19.37,19.31,19.32,395100.0,11.0461,11.0632,11.029,11.0347,395100.0
2009-06-10 12:10:00,19.32,19.34,19.3,19.32,480200.0,11.0347,11.0461,11.0233,11.0347,480200.0
2009-06-10 12:20:00,19.31,19.35,19.31,19.32,169800.0,11.029,11.0518,11.029,11.0347,169800.0
2009-06-10 12:30:00,19.32,19.33,19.3,19.32,359300.0,11.0347,11.0404,11.0233,11.0347,359300.0
2009-06-10 12:40:00,19.32,19.34,19.32,19.32,104900.0,11.0347,11.0461,11.0347,11.0347,104900.0
2009-06-10 12:50:00,19.33,19.34,19.31,19.32,280600.0,11.0404,11.0461,11.029,11.0347,280600.0
2009-06-10 13:00:00,19.32,19.33,19.24,19.26,451000.0,11.0347,11.0404,10.989,11.0004,451000.0
2009-06-10 13:10:00,19.26,19.28,19.24,19.25,181000.0,11.0004,11.0118,10.989,10.9947,181000.0
2009-06-10 13:20:00,19.24,19.29,19.24,19.25,225600.0,10.989,11.0176,10.989,10.9947,225600.0
2009-06-10 13:30:00,19.26,19.26,19.19,19.19,328600.0,11.0004,11.0004,10.9604,10.9604,328600.0
2009-06-10 13:40:00,19.2,19.21,19.15,19.15,312800.0,10.9661,10.9719,10.9376,10.9376,312800.0
2009-06-10 13:50:00,19.16,19.18,19.12,19.16,291800.0,10.9433,10.9547,10.9205,10.9433,291800.0
2009-06-10 14:00:00,19.16,19.17,19.12,19.15,174700.0,10.9433,10.949,10.9205,10.9376,174700.0
2009-06-10 14:10:00,19.15,19.24,19.14,19.23,483700.0,10.9376,10.989,10.9319,10.9833,483700.0
2009-06-10 14:20:00,19.22,19.23,19.16,19.16,282900.0,10.9776,10.9833,10.9433,10.9433,282900.0
2009-06-10 14:30:00,19.16,19.22,19.15,19.22,183900.0,10.9433,10.9776,10.9376,10.9776,183900.0
2009-06-10 14:40:00,19.22,19.26,19.21,19.23,184400.0,10.9776,11.0004,10.9719,10.9833,184400.0
2009-06-10 14:50:00,19.24,19.3,19.22,19.26,168500.0,10.989,11.0233,10.9776,11.0004,168500.0
2009-06-10 15:00:00,19.27,19.29,19.24,19.27,283800.0,11.0061,11.0176,10.989,11.0061,283800.0
2009-06-10 15:10:00,19.27,19.29,19.24,19.26,298700.0,11.0061,11.0176,10.989,11.0004,298700.0
2009-06-10 15:20:00,19.27,19.33,19.26,19.31,299800.0,11.0061,11.0404,11.0004,11.029,299800.0
2009-06-10 15:30:00,19.31,19.35,19.3,19.32,441200.0,11.029,11.0518,11.0233,11.0347,441200.0
2009-06-10 15:40:00,19.33,19.37,19.32,19.36,260300.0,11.0404,11.0632,11.0347,11.0575,260300.0
2009-06-10 15:50:00,19.36,19.41,19.36,19.41,1176400.0,11.0575,11.0861,11.0575,11.0861,1176400.0
2009-06-11 09:30:00,19.46,19.62,19.43,19.6,696800.0,11.1146,11.206,11.0975,11.1946,696800.0
2009-06-11 09:40:00,19.6,19.7,19.49,19.7,874600.0,11.1946,11.2517,11.1318,11.2517,874600.0
2009-06-11 09:50:00,19.7,19.74,19.65,19.74,299000.0,11.2517,11.2746,11.2232,11.2746,299000.0
2009-06-11 10:00:00,19.74,19.81,19.73,19.77,537500.0,11.2746,11.3146,11.2689,11.2917,537500.0
2009-06-11 10:10:00,19.76,19.89,19.76,19.85,434800.0,11.286,11.3602,11.286,11.3374,434800.0
2009-06-11 10:20:00,19.85,19.89,19.78,19.79,285000.0,11.3374,11.3602,11.2974,11.3031,285000.0
2009-06-11 10:30:00,19.78,19.92,19.77,19.88,495700.0,11.2974,11.3774,11.2917,11.3545,495700.0
2009-06-11 10:40:00,19.89,19.94,19.88,19.93,350500.0,11.3602,11.3888,11.3545,11.3831,350500.0
2009-06-11 10:50:00,19.93,19.93,19.85,19.85,198700.0,11.3831,11.3831,11.3374,11.3374,198700.0
2009-06-11 11:00:00,19.86,19.92,19.84,19.9,300500.0,11.3431,11.3774,11.3317,11.366,300500.0
2009-06-11 11:10:00,19.9,19.96,19.85,19.92,400800.0,11.366,11.4002,11.3374,11.3774,400800.0
2009-06-11 11:20:00,19.91,19.93,19.87,19.9,282600.0,11.3717,11.3831,11.3488,11.366,282600.0
2009-06-11 11:30:00,19.9,19.91,19.87,19.89,108100.0,11.366,11.3717,11.3488,11.3602,108100.0
2009-06-11 11:40:00,19.9,19.91,19.8,19.81,304100.0,11.366,11.3717,11.3088,11.3146,304100.0
2009-06-11 11:50:00,19.8,19.9,19.8,19.85,183100.0,11.3088,11.366,11.3088,11.3374,183100.0
2009-06-11 12:00:00,19.86,19.91,19.85,19.86,81800.0,11.3431,11.3717,11.3374,11.3431,81800.0
2009-06-11 12:10:00,19.85,19.87,19.79,19.8,146700.0,11.3374,11.3488,11.3031,11.3088,146700.0
2009-06-11 12:20:00,19.81,19.85,19.77,19.78,286400.0,11.3146,11.3374,11.2917,11.2974,286400.0
2009-06-11 12:30:00,19.78,19.83,19.76,19.78,203800.0,11.2974,11.326,11.286,11.2974,203800.0
2009-06-11 12:40:00,19.78,19.85,19.78,19.82,92500.0,11.2974,11.3374,11.2974,11.3203,92500.0
2009-06-11 12:50:00,19.83,19.91,19.82,19.9,175400.0,11.326,11.3717,11.3203,11.366,175400.0
2009-06-11 13:00:00,19.89,19.98,19.87,19.87,343400.0,11.3602,11.4116,11.3488,11.3488,343400.0
2009-06-11 13:10:00,19.88,19.89,19.85,19.89,174100.0,11.3545,11.3602,11.3374,11.3602,174100.0
2009-06-11 13:20:00,19.88,19.98,19.87,19.96,218000.0,11.3545,11.4116,11.3488,11.4002,218000.0
2009-06-11 13:30:00,19.96,19.98,19.9,19.91,186100.0,11.4002,11.4116,11.366,11.3717,186100.0
2009-06-11 13:40:00,19.91,19.94,19.87,19.92,105900.0,11.3717,11.3888,11.3488,11.3774,105900.0
2009-06-11 13:50:00,19.92,19.95,19.9,19.92,247200.0,11.3774,11.3945,11.366,11.3774,247200.0
2009-06-11 14:00:00,19.92,19.96,19.88,19.95,408000.0,11.3774,11.4002,11.3545,11.3945,408000.0
2009-06-11 14:10:00,19.95,19.97,19.93,19.96,357800.0,11.3945,11.4059,11.3831,11.4002,357800.0
2009-06-11 14:20:00,19.96,19.99,19.95,19.97,351900.0,11.4002,11.4174,11.3945,11.4059,351900.0
2009-06-11 14:30:00,19.97,19.99,19.96,19.98,999400.0,11.4059,11.4174,11.4002,11.4116,999400.0
2009-06-11 14:40:00,19.97,20.0,19.95,19.99,234600.0,11.4059,11.4231,11.3945,11.4174,234600.0
2009-06-11 14:50:00,19.98,20.04,19.98,20.03,628200.0,11.4116,11.4459,11.4116,11.4402,628200.0
2009-06-11 15:00:00,20.03,20.04,20.0,20.0,244300.0,11.4402,11.4459,11.4231,11.4231,244300.0
2009-06-11 15:10:00,20.0,20.01,19.96,19.96,485900.0,11.4231,11.4288,11.4002,11.4002,485900.0
2009-06-11 15:20:00,19.97,20.0,19.96,19.99,496400.0,11.4059,11.4231,11.4002,11.4174,496400.0
2009-06-11 15:30:00,19.98,20.01,19.95,20.01,1019400.0,11.4116,11.4288,11.3945,11.4288,1019400.0
2009-06-11 15:40:00,20.01,20.02,19.97,20.02,1024300.0,11.4288,11.4345,11.4059,11.4345,1024300.0
2009-06-11 15:50:00,20.02,20.02,19.93,19.93,1641900.0,11.4345,11.4345,11.3831,11.3831,1641900.0
2009-06-12 09:30:00,19.9,19.96,19.73,19.94,468900.0,11.366,11.4002,11.2689,11.3888,468900.0
2009-06-12 09:40:00,19.95,19.95,19.85,19.88,263100.0,11.3945,11.3945,11.3374,11.3545,263100.0
2009-06-12 09:50:00,19.88,19.94,19.84,19.85,277900.0,11.3545,11.3888,11.3317,11.3374,277900.0
2009-06-12 10:00:00,19.85,19.89,19.83,19.88,262600.0,11.3374,11.3602,11.326,11.3545,262600.0
2009-06-12 10:10:00,19.88,19.89,19.83,19.84,283200.0,11.3545,11.3602,11.326,11.3317,283200.0
2009-06-12 10:20:00,19.84,19.88,19.8,19.81,425100.0,11.3317,11.3545,11.3088,11.3146,425100.0
2009-06-12 10:30:00,19.81,19.88,19.8,19.87,280400.0,11.3146,11.3545,11.3088,11.3488,280400.0
2009-06-12 10:40:00,19.88,19.91,19.86,19.88,278300.0,11.3545,11.3717,11.3431,11.3545,278300.0
2009-06-12 10:50:00,19.88,20.0,19.88,19.94,217800.0,11.3545,11.4231,11.3545,11.3888,217800.0
2009-06-12 11:00:00,19.93,19.94,19.88,19.89,207300.0,11.3831,11.3888,11.3545,11.3602,207300.0
2009-06-12 11:10:00,19.89,19.93,19.88,19.89,109100.0,11.3602,11.3831,11.3545,11.3602,109100.0
2009-06-12 11:20:00,19.89,19.89,19.86,19.88,85200.0,11.3602,11.3602,11.3431,11.3545,85200.0
2009-06-12 11:30:00,19.87,19.93,19.87,19.93,167100.0,11.3488,11.3831,11.3488,11.3831,167100.0
2009-06-12 11:40:00,19.93,19.93,19.85,19.87,156600.0,11.3831,11.3831,11.3374,11.3488,156600.0
2009-06-12 11:50:00,19.88,19.92,19.87,19.91,108700.0,11.3545,11.3774,11.3488,11.3717,108700.0
2009-06-12 12:00:00,19.91,19.91,19.86,19.87,124100.0,11.3717,11.3717,11.3431,11.3488,124100.0
2009-06-12 12:10:00,19.87,19.88,19.85,19.85,97100.0,11.3488,11.3545,11.3374,11.3374,97100.0
2009-06-12 12:20:00,19.85,19.92,19.84,19.89,198800.0,11.3374,11.3774,11.3317,11.3602,198800.0
2009-06-12 12:30:00,19.89,19.9,19.84,19.89,186600.0,11.3602,11.366,11.3317,11.3602,186600.0
2009-06-12 12:40:00,19.89,19.89,19.84,19.86,261700.0,11.3602,11.3602,11.3317,11.3431,261700.0
2009-06-12 12:50:00,19.86,19.94,19.86,19.94,152800.0,11.3431,11.3888,11.3431,11.3888,152800.0
2009-06-12 13:00:00,19.94,19.96,19.88,19.89,129100.0,11.3888,11.4002,11.3545,11.3602,129100.0
2009-06-12 13:10:00,19.89,19.94,19.88,19.93,179900.0,11.3602,11.3888,11.3545,11.3831,179900.0
2009-06-12 13:20:00,19.94,19.96,19.93,19.95,67100.0,11.3888,11.4002,11.3831,11.3945,67100.0
2009-06-12 13:30:00,19.96,19.96,19.94,19.96,151800.0,11.4002,11.4002,11.3888,11.4002,151800.0
2009-06-12 13:40:00,19.95,19.98,19.95,19.98,154400.0,11.3945,11.4116,11.3945,11.4116,154400.0
2009-06-12 13:50:00,19.98,19.99,19.95,19.96,188900.0,11.4116,11.4174,11.3945,11.4002,188900.0
2009-06-12 14:00:00,19.95,19.96,19.91,19.93,177100.0,11.3945,11.4002,11.3717,11.3831,177100.0
2009-06-12 14:10:00,19.92,19.93,19.92,19.92,58300.0,11.3774,11.3831,11.3774,11.3774,58300.0
2009-06-12 14:20:00,19.93,19.93,19.84,19.85,257100.0,11.3831,11.3831,11.3317,11.3374,257100.0
2009-06-12 14:30:00,19.85,19.9,19.84,19.85,267600.0,11.3374,11.366,11.3317,11.3374,267600.0
2009-06-12 14:40:00,19.85,19.91,19.82,19.83,545800.0,11.3374,11.3717,11.3203,11.326,545800.0
2009-06-12 14:50:00,19.83,19.87,19.81,19.81,288500.0,11.326,11.3488,11.3146,11.3146,288500.0
2009-06-12 15:00:00,19.82,19.85,19.81,19.84,175600.0,11.3203,11.3374,11.3146,11.3317,175600.0
2009-06-12 15:10:00,19.83,19.83,19.81,19.83,136400.0,11.326,11.326,11.3146,11.326,136400.0
2009-06-12 15:20:00,19.82,19.85,19.79,19.8,329200.0,11.3203,11.3374,11.3031,11.3088,329200.0
2009-06-12 15:30:00,19.8,19.81,19.7,19.71,545900.0,11.3088,11.3146,11.2517,11.2574,545900.0
2009-06-12 15:40:00,19.71,19.75,19.67,19.7,522600.0,11.2574,11.2803,11.2346,11.2517,522600.0
2009-06-12 15:50:00,19.69,19.84,19.69,19.83,1148800.0,11.246,11.3317,11.246,11.326,1148800.0
2009-06-15 09:30:00,19.71,19.83,19.56,19.58,303700.0,11.2574,11.326,11.1718,11.1832,303700.0
2009-06-15 09:40:00,19.57,19.6,19.54,19.58,304200.0,11.1775,11.1946,11.1603,11.1832,304200.0
2009-06-15 09:50:00,19.59,19.67,19.56,19.66,200300.0,11.1889,11.2346,11.1718,11.2289,200300.0
2009-06-15 10:00:00,19.66,19.76,19.65,19.75,260100.0,11.2289,11.286,11.2232,11.2803,260100.0
2009-06-15 10:10:00,19.75,19.75,19.66,19.71,390100.0,11.2803,11.2803,11.2289,11.2574,390100.0
2009-06-15 10:20:00,19.7,19.72,19.68,19.7,200100.0,11.2517,11.2631,11.2403,11.2517,200100.0
2009-06-15 10:30:00,19.69,19.7,19.53,19.54,426300.0,11.246,11.2517,11.1546,11.1603,426300.0
2009-06-15 10:40:00,19.54,19.57,19.52,19.53,236200.0,11.1603,11.1775,11.1489,11.1546,236200.0
2009-06-15 10:50:00,19.53,19.56,19.51,19.56,162700.0,11.1546,11.1718,11.1432,11.1718,162700.0
2009-06-15 11:00:00,19.55,19.56,19.5,19.51,265900.0,11.1661,11.1718,11.1375,11.1432,265900.0
2009-06-15 11:10:00,19.5,19.55,19.49,19.55,228100.0,11.1375,11.1661,11.1318,11.1661,228100.0
2009-06-15 11:20:00,19.55,19.55,19.51,19.53,170400.0,11.1661,11.1661,11.1432,11.1546,170400.0
2009-06-15 11:30:00,19.53,19.56,19.5,19.52,207400.0,11.1546,11.1718,11.1375,11.1489,207400.0
2009-06-15 11:40:00,19.51,19.52,19.45,19.45,155500.0,11.1432,11.1489,11.1089,11.1089,155500.0
2009-06-15 11:50:00,19.45,19.49,19.44,19.46,217100.0,11.1089,11.1318,11.1032,11.1146,217100.0
2009-06-15 12:00:00,19.46,19.48,19.45,19.45,244600.0,11.1146,11.1261,11.1089,11.1089,244600.0
2009-06-15 12:10:00,19.46,19.46,19.44,19.45,60900.0,11.1146,11.1146,11.1032,11.1089,60900.0
2009-06-15 12:20:00,19.45,19.51,19.44,19.51,164500.0,11.1089,11.1432,11.1032,11.1432,164500.0
2009-06-15 12:30:00,19.5,19.53,19.5,19.52,63100.0,11.1375,11.1546,11.1375,11.1489,63100.0
2009-06-15 12:40:00,19.52,19.55,19.52,19.55,107100.0,11.1489,11.1661,11.1489,11.1661,107100.0
2009-06-15 12:50:00,19.55,19.55,19.47,19.48,208900.0,11.1661,11.1661,11.1204,11.1261,208900.0
2009-06-15 13:00:00,19.47,19.47,19.44,19.45,176700.0,11.1204,11.1204,11.1032,11.1089,176700.0
2009-06-15 13:10:00,19.46,19.48,19.45,19.46,138400.0,11.1146,11.1261,11.1089,11.1146,138400.0
2009-06-15 13:20:00,19.46,19.46,19.41,19.41,136800.0,11.1146,11.1146,11.0861,11.0861,136800.0
2009-06-15 13:30:00,19.42,19.42,19.38,19.38,156500.0,11.0918,11.0918,11.069,11.069,156500.0
2009-06-15 13:40:00,19.39,19.44,19.38,19.44,211200.0,11.0747,11.1032,11.069,11.1032,211200.0
2009-06-15 13:50:00,19.44,19.45,19.43,19.45,122900.0,11.1032,11.1089,11.0975,11.1089,122900.0
2009-06-15 14:00:00,19.45,19.5,19.44,19.48,384500.0,11.1089,11.1375,11.1032,11.1261,384500.0
2009-06-15 14:10:00,19.48,19.48,19.4,19.41,153000.0,11.1261,11.1261,11.0804,11.0861,153000.0
2009-06-15 14:20:00,19.41,19.42,19.39,19.42,173700.0,11.0861,11.0918,11.0747,11.0918,173700.0
2009-06-15 14:30:00,19.41,19.42,19.37,19.39,202800.0,11.0861,11.0918,11.0632,11.0747,202800.0
2009-06-15 14:40:00,19.39,19.4,19.38,19.38,254900.0,11.0747,11.0804,11.069,11.069,254900.0
2009-06-15 14:50:00,19.38,19.39,19.36,19.38,173000.0,11.069,11.0747,11.0575,11.069,173000.0
2009-06-15 15:00:00,19.38,19.4,19.35,19.4,350100.0,11.069,11.0804,11.0518,11.0804,350100.0
2009-06-15 15:10:00,19.41,19.47,19.39,19.44,325100.0,11.0861,11.1204,11.0747,11.1032,325100.0
2009-06-15 15:20:00,19.44,19.45,19.38,19.42,330000.0,11.1032,11.1089,11.069,11.0918,330000.0
2009-06-15 15:30:00,19.42,19.46,19.41,19.46,411100.0,11.0918,11.1146,11.0861,11.1146,411100.0
2009-06-15 15:40:00,19.45,19.46,19.4,19.44,631700.0,11.1089,11.1146,11.0804,11.1032,631700.0
2009-06-15 15:50:00,19.45,19.46,19.38,19.41,1432800.0,11.1089,11.1146,11.069,11.0861,1432800.0
2009-06-16 09:30:00,19.5,19.5,19.28,19.32,433500.0,11.1375,11.1375,11.0118,11.0347,433500.0
2009-06-16 09:40:00,19.35,19.42,19.32,19.41,240700.0,11.0518,11.0918,11.0347,11.0861,240700.0
2009-06-16 09:50:00,19.41,19.43,19.35,19.37,284300.0,11.0861,11.0975,11.0518,11.0632,284300.0
2009-06-16 10:00:00,19.38,19.54,19.37,19.54,277700.0,11.069,11.1603,11.0632,11.1603,277700.0
2009-06-16 10:10:00,19.54,19.58,19.43,19.5,377400.0,11.1603,11.1832,11.0975,11.1375,377400.0
2009-06-16 10:20:00,19.49,19.52,19.45,19.46,286200.0,11.1318,11.1489,11.1089,11.1146,286200.0
2009-06-16 10:30:00,19.46,19.48,19.42,19.43,157000.0,11.1146,11.1261,11.0918,11.0975,157000.0
2009-06-16 10:40:00,19.42,19.52,19.42,19.51,183200.0,11.0918,11.1489,11.0918,11.1432,183200.0
2009-06-16 10:50:00,19.52,19.54,19.51,19.54,162900.0,11.1489,11.1603,11.1432,11.1603,162900.0
2009-06-16 11:00:00,19.54,19.56,19.5,19.55,198900.0,11.1603,11.1718,11.1375,11.1661,198900.0
2009-06-16 11:10:00,19.56,19.56,19.5,19.51,92400.0,11.1718,11.1718,11.1375,11.1432,92400.0
2009-06-16 11:20:00,19.5,19.52,19.47,19.49,104900.0,11.1375,11.1489,11.1204,11.1318,104900.0
2009-06-16 11:30:00,19.49,19.54,19.48,19.54,104600.0,11.1318,11.1603,11.1261,11.1603,104600.0
2009-06-16 11:40:00,19.54,19.54,19.46,19.47,109400.0,11.1603,11.1603,11.1146,11.1204,109400.0
2009-06-16 11:50:00,19.46,19.47,19.4,19.4,171400.0,11.1146,11.1204,11.0804,11.0804,171400.0
2009-06-16 12:00:00,19.4,19.42,19.38,19.4,294100.0,11.0804,11.0918,11.069,11.0804,294100.0
2009-06-16 12:10:00,19.4,19.42,19.39,19.41,248300.0,11.0804,11.0918,11.0747,11.0861,248300.0
2009-06-16 12:20:00,19.41,19.44,19.38,19.43,107800.0,11.0861,11.1032,11.069,11.0975,107800.0
2009-06-16 12:30:00,19.44,19.45,19.38,19.38,132300.0,11.1032,11.1089,11.069,11.069,132300.0
2009-06-16 12:40:00,19.38,19.39,19.36,19.38,172000.0,11.069,11.0747,11.0575,11.069,172000.0
2009-06-16 12:50:00,19.37,19.42,19.37,19.4,117400.0,11.0632,11.0918,11.0632,11.0804,117400.0
2009-06-16 13:00:00,19.39,19.41,19.36,19.41,124100.0,11.0747,11.0861,11.0575,11.0861,124100.0
2009-06-16 13:10:00,19.41,19.42,19.41,19.42,44700.0,11.0861,11.0918,11.0861,11.0918,44700.0
2009-06-16 13:20:00,19.41,19.42,19.38,19.39,114900.0,11.0861,11.0918,11.069,11.0747,114900.0
2009-06-16 13:30:00,19.39,19.39,19.38,19.38,70000.0,11.0747,11.0747,11.069,11.069,70000.0
2009-06-16 13:40:00,19.39,19.44,19.38,19.4,162800.0,11.0747,11.1032,11.069,11.0804,162800.0
2009-06-16 13:50:00,19.4,19.4,19.37,19.37,97400.0,11.0804,11.0804,11.0632,11.0632,97400.0
2009-06-16 14:00:00,19.37,19.38,19.36,19.36,127100.0,11.0632,11.069,11.0575,11.0575,127100.0
2009-06-16 14:10:00,19.36,19.42,19.36,19.37,263100.0,11.0575,11.0918,11.0575,11.0632,263100.0
2009-06-16 14:20:00,19.37,19.37,19.36,19.37,51800.0,11.0632,11.0632,11.0575,11.0632,51800.0
2009-06-16 14:30:00,19.36,19.41,19.33,19.4,268200.0,11.0575,11.0861,11.0404,11.0804,268200.0
2009-06-16 14:40:00,19.4,19.47,19.4,19.46,467400.0,11.0804,11.1204,11.0804,11.1146,467400.0
2009-06-16 14:50:00,19.46,19.48,19.45,19.47,205600.0,11.1146,11.1261,11.1089,11.1204,205600.0
2009-06-16 15:00:00,19.47,19.49,19.46,19.47,195500.0,11.1204,11.1318,11.1146,11.1204,195500.0
2009-06-16 15:10:00,19.47,19.47,19.41,19.46,218000.0,11.1204,11.1204,11.0861,11.1146,218000.0
2009-06-16 15:20:00,19.46,19.46,19.41,19.42,183500.0,11.1146,11.1146,11.0861,11.0918,183500.0
2009-06-16 15:30:00,19.43,19.5,19.43,19.5,246700.0,11.0975,11.1375,11.0975,11.1375,246700.0
2009-06-16 15:40:00,19.49,19.52,19.46,19.46,508100.0,11.1318,11.1489,11.1146,11.1146,508100.0
2009-06-16 15:50:00,19.46,19.47,19.36,19.38,756900.0,11.1146,11.1204,11.0575,11.069,756900.0
2009-06-17 09:30:00,19.5,19.84,19.42,19.79,457600.0,11.1375,11.3317,11.0918,11.3031,457600.0
2009-06-17 09:40:00,19.78,19.87,19.76,19.78,725700.0,11.2974,11.3488,11.286,11.2974,725700.0
2009-06-17 09:50:00,19.78,20.03,19.78,19.98,876800.0,11.2974,11.4402,11.2974,11.4116,876800.0
2009-06-17 10:00:00,19.98,20.0,19.8,19.8,478900.0,11.4116,11.4231,11.3088,11.3088,478900.0
2009-06-17 10:10:00,19.8,19.9,19.79,19.86,513100.0,11.3088,11.366,11.3031,11.3431,513100.0
2009-06-17 10:20:00,19.86,19.9,19.83,19.85,312200.0,11.3431,11.366,11.326,11.3374,312200.0
2009-06-17 10:30:00,19.85,19.91,19.82,19.9,346400.0,11.3374,11.3717,11.3203,11.366,346400.0
2009-06-17 10:40:00,19.89,19.9,19.83,19.88,263000.0,11.3602,11.366,11.326,11.3545,263000.0
2009-06-17 10:50:00,19.88,19.91,19.86,19.91,176100.0,11.3545,11.3717,11.3431,11.3717,176100.0
2009-06-17 11:00:00,19.9,19.91,19.87,19.88,213600.0,11.366,11.3717,11.3488,11.3545,213600.0
2009-06-17 11:10:00,19.87,19.91,19.87,19.9,257300.0,11.3488,11.3717,11.3488,11.366,257300.0
2009-06-17 11:20:00,19.9,19.9,19.84,19.86,226400.0,11.366,11.366,11.3317,11.3431,226400.0
2009-06-17 11:30:00,19.85,19.87,19.82,19.83,171500.0,11.3374,11.3488,11.3203,11.326,171500.0
2009-06-17 11:40:00,19.83,19.89,19.82,19.89,280100.0,11.326,11.3602,11.3203,11.3602,280100.0
2009-06-17 11:50:00,19.89,19.97,19.86,19.97,380100.0,11.3602,11.4059,11.3431,11.4059,380100.0
2009-06-17 12:00:00,19.97,19.98,19.9,19.98,379100.0,11.4059,11.4116,11.366,11.4116,379100.0
2009-06-17 12:10:00,19.98,20.05,19.97,20.05,335700.0,11.4116,11.4516,11.4059,11.4516,335700.0
2009-06-17 12:20:00,20.05,20.19,20.04,20.19,516100.0,11.4516,11.5316,11.4459,11.5316,516100.0
2009-06-17 12:30:00,20.19,20.19,20.06,20.07,333400.0,11.5316,11.5316,11.4573,11.4631,333400.0
2009-06-17 12:40:00,20.06,20.09,20.05,20.08,279800.0,11.4573,11.4745,11.4516,11.4688,279800.0
2009-06-17 12:50:00,20.08,20.11,20.04,20.1,416900.0,11.4688,11.4859,11.4459,11.4802,416900.0
2009-06-17 13:00:00,20.11,20.15,20.09,20.15,235900.0,11.4859,11.5087,11.4745,11.5087,235900.0
2009-06-17 13:10:00,20.15,20.16,20.11,20.12,420700.0,11.5087,11.5145,11.4859,11.4916,420700.0
2009-06-17 13:20:00,20.11,20.18,20.11,20.17,366700.0,11.4859,11.5259,11.4859,11.5202,366700.0
2009-06-17 13:30:00,20.17,20.21,20.14,20.21,417000.0,11.5202,11.543,11.503,11.543,417000.0
2009-06-17 13:40:00,20.21,20.28,20.2,20.27,439500.0,11.543,11.583,11.5373,11.5773,439500.0
2009-06-17 13:50:00,20.27,20.29,20.21,20.24,360800.0,11.5773,11.5887,11.543,11.5601,360800.0
2009-06-17 14:00:00,20.24,20.24,20.17,20.18,294400.0,11.5601,11.5601,11.5202,11.5259,294400.0
2009-06-17 14:10:00,20.18,20.19,20.15,20.15,209300.0,11.5259,11.5316,11.5087,11.5087,209300.0
2009-06-17 14:20:00,20.15,20.16,20.13,20.16,207800.0,11.5087,11.5145,11.4973,11.5145,207800.0
2009-06-17 14:30:00,20.16,20.16,20.12,20.15,178300.0,11.5145,11.5145,11.4916,11.5087,178300.0
2009-06-17 14:40:00,20.14,20.15,20.09,20.11,347800.0,11.503,11.5087,11.4745,11.4859,347800.0
2009-06-17 14:50:00,20.1,20.11,20.08,20.09,262600.0,11.4802,11.4859,11.4688,11.4745,262600.0
2009-06-17 15:00:00,20.09,20.1,20.04,20.05,244300.0,11.4745,11.4802,11.4459,11.4516,244300.0
2009-06-17 15:10:00,20.05,20.08,20.02,20.07,217100.0,11.4516,11.4688,11.4345,11.4631,217100.0
2009-06-17 15:20:00,20.06,20.08,20.0,20.0,327000.0,11.4573,11.4688,11.4231,11.4231,327000.0
2009-06-17 15:30:00,20.0,20.03,19.98,20.02,348700.0,11.4231,11.4402,11.4116,11.4345,348700.0
2009-06-17 15:40:00,20.01,20.04,19.97,19.98,507700.0,11.4288,11.4459,11.4059,11.4116,507700.0
2009-06-17 15:50:00,19.98,20.0,19.88,19.93,1273500.0,11.4116,11.4231,11.3545,11.3831,1273500.0
2009-06-18 09:30:00,19.98,20.1,19.93,20.05,256300.0,11.4116,11.4802,11.3831,11.4516,256300.0
2009-06-18 09:40:00,20.06,20.2,20.03,20.19,395400.0,11.4573,11.5373,11.4402,11.5316,395400.0
2009-06-18 09:50:00,20.2,20.4,20.19,20.37,632900.0,11.5373,11.6515,11.5316,11.6344,632900.0
2009-06-18 10:00:00,20.37,20.4,20.31,20.38,406800.0,11.6344,11.6515,11.6001,11.6401,406800.0
2009-06-18 10:10:00,20.38,20.48,20.38,20.47,466900.0,11.6401,11.6972,11.6401,11.6915,466900.0
2009-06-18 10:20:00,20.48,20.52,20.45,20.5,522100.0,11.6972,11.7201,11.6801,11.7086,522100.0
2009-06-18 10:30:00,20.5,20.57,20.5,20.57,245800.0,11.7086,11.7486,11.7086,11.7486,245800.0
2009-06-18 10:40:00,20.57,20.59,20.51,20.54,490400.0,11.7486,11.7601,11.7144,11.7315,490400.0
2009-06-18 10:50:00,20.54,20.56,20.51,20.51,302400.0,11.7315,11.7429,11.7144,11.7144,302400.0
2009-06-18 11:00:00,20.52,20.53,20.47,20.48,387100.0,11.7201,11.7258,11.6915,11.6972,387100.0
2009-06-18 11:10:00,20.47,20.5,20.46,20.49,150700.0,11.6915,11.7086,11.6858,11.7029,150700.0
2009-06-18 11:20:00,20.49,20.5,20.45,20.46,129000.0,11.7029,11.7086,11.6801,11.6858,129000.0
2009-06-18 11:30:00,20.46,20.46,20.38,20.46,317600.0,11.6858,11.6858,11.6401,11.6858,317600.0
2009-06-18 11:40:00,20.45,20.47,20.43,20.44,144100.0,11.6801,11.6915,11.6687,11.6744,144100.0
2009-06-18 11:50:00,20.45,20.49,20.44,20.49,142600.0,11.6801,11.7029,11.6744,11.7029,142600.0
2009-06-18 12:00:00,20.49,20.54,20.47,20.52,142200.0,11.7029,11.7315,11.6915,11.7201,142200.0
2009-06-18 12:10:00,20.53,20.53,20.42,20.46,310000.0,11.7258,11.7258,11.663,11.6858,310000.0
2009-06-18 12:20:00,20.46,20.53,20.45,20.53,91000.0,11.6858,11.7258,11.6801,11.7258,91000.0
2009-06-18 12:30:00,20.53,20.56,20.52,20.56,105100.0,11.7258,11.7429,11.7201,11.7429,105100.0
2009-06-18 12:40:00,20.56,20.58,20.55,20.57,260500.0,11.7429,11.7543,11.7372,11.7486,260500.0
2009-06-18 12:50:00,20.57,20.59,20.54,20.59,237600.0,11.7486,11.7601,11.7315,11.7601,237600.0
2009-06-18 13:00:00,20.58,20.59,20.56,20.58,172500.0,11.7543,11.7601,11.7429,11.7543,172500.0
2009-06-18 13:10:00,20.58,20.59,20.52,20.54,222500.0,11.7543,11.7601,11.7201,11.7315,222500.0
2009-06-18 13:20:00,20.54,20.56,20.51,20.53,304300.0,11.7315,11.7429,11.7144,11.7258,304300.0
2009-06-18 13:30:00,20.53,20.54,20.48,20.49,258600.0,11.7258,11.7315,11.6972,11.7029,258600.0
2009-06-18 13:40:00,20.48,20.53,20.48,20.5,126200.0,11.6972,11.7258,11.6972,11.7086,126200.0
2009-06-18 13:50:00,20.5,20.51,20.47,20.48,165700.0,11.7086,11.7144,11.6915,11.6972,165700.0
2009-06-18 14:00:00,20.48,20.49,20.44,20.44,159500.0,11.6972,11.7029,11.6744,11.6744,159500.0
2009-06-18 14:10:00,20.45,20.45,20.42,20.43,171400.0,11.6801,11.6801,11.663,11.6687,171400.0
2009-06-18 14:20:00,20.42,20.43,20.37,20.39,273000.0,11.663,11.6687,11.6344,11.6458,273000.0
2009-06-18 14:30:00,20.39,20.41,20.35,20.37,340500.0,11.6458,11.6572,11.623,11.6344,340500.0
2009-06-18 14:40:00,20.37,20.42,20.36,20.42,307600.0,11.6344,11.663,11.6287,11.663,307600.0
2009-06-18 14:50:00,20.41,20.49,20.41,20.48,307900.0,11.6572,11.7029,11.6572,11.6972,307900.0
2009-06-18 15:00:00,20.49,20.5,20.45,20.5,211100.0,11.7029,11.7086,11.6801,11.7086,211100.0
2009-06-18 15:10:00,20.51,20.54,20.48,20.52,217100.0,11.7144,11.7315,11.6972,11.7201,217100.0
2009-06-18 15:20:00,20.52,20.52,20.48,20.49,233100.0,11.7201,11.7201,11.6972,11.7029,233100.0
2009-06-18 15:30:00,20.48,20.51,20.46,20.49,537900.0,11.6972,11.7144,11.6858,11.7029,537900.0
2009-06-18 15:40:00,20.48,20.5,20.43,20.44,549300.0,11.6972,11.7086,11.6687,11.6744,549300.0
2009-06-18 15:50:00,20.43,20.46,20.38,20.44,982800.0,11.6687,11.6858,11.6401,11.6744,982800.0
2009-06-19 09:30:00,20.67,20.69,20.51,20.56,4439800.0,11.8057,11.8172,11.7144,11.7429,4439800.0
2009-06-19 09:40:00,20.56,20.73,20.56,20.73,326400.0,11.7429,11.84,11.7429,11.84,326400.0
2009-06-19 09:50:00,20.73,20.76,20.7,20.74,303600.0,11.84,11.8571,11.8229,11.8457,303600.0
2009-06-19 10:00:00,20.74,20.77,20.72,20.74,253200.0,11.8457,11.8629,11.8343,11.8457,253200.0
2009-06-19 10:10:00,20.73,20.74,20.6,20.67,241000.0,11.84,11.8457,11.7658,11.8057,241000.0
2009-06-19 10:20:00,20.68,20.71,20.64,20.71,297200.0,11.8115,11.8286,11.7886,11.8286,297200.0
2009-06-19 10:30:00,20.7,20.71,20.53,20.54,310400.0,11.8229,11.8286,11.7258,11.7315,310400.0
2009-06-19 10:40:00,20.54,20.63,20.53,20.62,180800.0,11.7315,11.7829,11.7258,11.7772,180800.0
2009-06-19 10:50:00,20.62,20.66,20.6,20.64,112600.0,11.7772,11.8,11.7658,11.7886,112600.0
2009-06-19 11:00:00,20.64,20.73,20.62,20.65,568200.0,11.7886,11.84,11.7772,11.7943,568200.0
2009-06-19 11:10:00,20.65,20.66,20.55,20.56,183100.0,11.7943,11.8,11.7372,11.7429,183100.0
2009-06-19 11:20:00,20.57,20.59,20.53,20.56,168200.0,11.7486,11.7601,11.7258,11.7429,168200.0
2009-06-19 11:30:00,20.56,20.59,20.56,20.59,111900.0,11.7429,11.7601,11.7429,11.7601,111900.0
2009-06-19 11:40:00,20.59,20.59,20.53,20.53,148400.0,11.7601,11.7601,11.7258,11.7258,148400.0
2009-06-19 11:50:00,20.53,20.58,20.53,20.58,102900.0,11.7258,11.7543,11.7258,11.7543,102900.0
2009-06-19 12:00:00,20.58,20.61,20.55,20.59,234200.0,11.7543,11.7715,11.7372,11.7601,234200.0
2009-06-19 12:10:00,20.59,20.6,20.54,20.56,176100.0,11.7601,11.7658,11.7315,11.7429,176100.0
2009-06-19 12:20:00,20.55,20.63,20.55,20.61,162300.0,11.7372,11.7829,11.7372,11.7715,162300.0
2009-06-19 12:30:00,20.62,20.64,20.6,20.63,213400.0,11.7772,11.7886,11.7658,11.7829,213400.0
2009-06-19 12:40:00,20.64,20.65,20.63,20.64,202900.0,11.7886,11.7943,11.7829,11.7886,202900.0
2009-06-19 12:50:00,20.64,20.67,20.63,20.64,243900.0,11.7886,11.8057,11.7829,11.7886,243900.0
2009-06-19 13:00:00,20.64,20.64,20.59,20.64,277200.0,11.7886,11.7886,11.7601,11.7886,277200.0
2009-06-19 13:10:00,20.63,20.64,20.61,20.61,94700.0,11.7829,11.7886,11.7715,11.7715,94700.0
2009-06-19 13:20:00,20.61,20.62,20.57,20.58,227000.0,11.7715,11.7772,11.7486,11.7543,227000.0
2009-06-19 13:30:00,20.58,20.59,20.56,20.57,142300.0,11.7543,11.7601,11.7429,11.7486,142300.0
2009-06-19 13:40:00,20.58,20.58,20.54,20.55,84900.0,11.7543,11.7543,11.7315,11.7372,84900.0
2009-06-19 13:50:00,20.55,20.55,20.53,20.53,83600.0,11.7372,11.7372,11.7258,11.7258,83600.0
2009-06-19 14:00:00,20.53,20.54,20.53,20.53,50400.0,11.7258,11.7315,11.7258,11.7258,50400.0
2009-06-19 14:10:00,20.54,20.54,20.5,20.5,180700.0,11.7315,11.7315,11.7086,11.7086,180700.0
2009-06-19 14:20:00,20.5,20.52,20.44,20.45,192100.0,11.7086,11.7201,11.6744,11.6801,192100.0
2009-06-19 14:30:00,20.45,20.48,20.44,20.47,153100.0,11.6801,11.6972,11.6744,11.6915,153100.0
2009-06-19 14:40:00,20.47,20.48,20.47,20.47,88600.0,11.6915,11.6972,11.6915,11.6915,88600.0
2009-06-19 14:50:00,20.47,20.49,20.46,20.49,206000.0,11.6915,11.7029,11.6858,11.7029,206000.0
2009-06-19 15:00:00,20.49,20.51,20.48,20.5,169100.0,11.7029,11.7144,11.6972,11.7086,169100.0
2009-06-19 15:10:00,20.5,20.53,20.48,20.52,215400.0,11.7086,11.7258,11.6972,11.7201,215400.0
2009-06-19 15:20:00,20.53,20.58,20.52,20.58,210000.0,11.7258,11.7543,11.7201,11.7543,210000.0
2009-06-19 15:30:00,20.58,20.61,20.57,20.61,252600.0,11.7543,11.7715,11.7486,11.7715,252600.0
2009-06-19 15:40:00,20.61,20.61,20.57,20.6,468100.0,11.7715,11.7715,11.7486,11.7658,468100.0
2009-06-19 15:50:00,20.6,20.61,20.51,20.56,1476600.0,11.7658,11.7715,11.7144,11.7429,1476600.0
2009-06-22 09:30:00,20.51,20.55,20.33,20.37,532600.0,11.7144,11.7372,11.6116,11.6344,532600.0
2009-06-22 09:40:00,20.37,20.54,20.36,20.37,457200.0,11.6344,11.7315,11.6287,11.6344,457200.0
2009-06-22 09:50:00,20.37,20.42,20.34,20.37,358200.0,11.6344,11.663,11.6173,11.6344,358200.0
2009-06-22 10:00:00,20.36,20.46,20.35,20.44,292300.0,11.6287,11.6858,11.623,11.6744,292300.0
2009-06-22 10:10:00,20.44,20.45,20.34,20.35,240300.0,11.6744,11.6801,11.6173,11.623,240300.0
2009-06-22 10:20:00,20.35,20.36,20.3,20.36,588600.0,11.623,11.6287,11.5944,11.6287,588600.0
2009-06-22 10:30:00,20.35,20.37,20.33,20.34,203600.0,11.623,11.6344,11.6116,11.6173,203600.0
2009-06-22 10:40:00,20.33,20.36,20.3,20.35,190500.0,11.6116,11.6287,11.5944,11.623,190500.0
2009-06-22 10:50:00,20.35,20.36,20.33,20.34,94700.0,11.623,11.6287,11.6116,11.6173,94700.0
2009-06-22 11:00:00,20.33,20.4,20.32,20.37,236200.0,11.6116,11.6515,11.6058,11.6344,236200.0
2009-06-22 11:10:00,20.37,20.39,20.33,20.34,132100.0,11.6344,11.6458,11.6116,11.6173,132100.0
2009-06-22 11:20:00,20.34,20.39,20.33,20.38,341100.0,11.6173,11.6458,11.6116,11.6401,341100.0
2009-06-22 11:30:00,20.38,20.42,20.37,20.37,316800.0,11.6401,11.663,11.6344,11.6344,316800.0
2009-06-22 11:40:00,20.37,20.38,20.33,20.33,81600.0,11.6344,11.6401,11.6116,11.6116,81600.0
2009-06-22 11:50:00,20.33,20.36,20.33,20.36,79000.0,11.6116,11.6287,11.6116,11.6287,79000.0
2009-06-22 12:00:00,20.36,20.38,20.35,20.36,119200.0,11.6287,11.6401,11.623,11.6287,119200.0
2009-06-22 12:10:00,20.36,20.36,20.33,20.34,134300.0,11.6287,11.6287,11.6116,11.6173,134300.0
2009-06-22 12:20:00,20.34,20.36,20.32,20.35,165500.0,11.6173,11.6287,11.6058,11.623,165500.0
2009-06-22 12:30:00,20.35,20.39,20.34,20.35,143400.0,11.623,11.6458,11.6173,11.623,143400.0
2009-06-22 12:40:00,20.35,20.38,20.35,20.35,117800.0,11.623,11.6401,11.623,11.623,117800.0
2009-06-22 12:50:00,20.35,20.39,20.35,20.39,99900.0,11.623,11.6458,11.623,11.6458,99900.0
2009-06-22 13:00:00,20.39,20.4,20.37,20.37,224000.0,11.6458,11.6515,11.6344,11.6344,224000.0
2009-06-22 13:10:00,20.37,20.38,20.35,20.36,64900.0,11.6344,11.6401,11.623,11.6287,64900.0
2009-06-22 13:20:00,20.36,20.36,20.27,20.3,691900.0,11.6287,11.6287,11.5773,11.5944,691900.0
2009-06-22 13:30:00,20.31,20.32,20.25,20.26,398400.0,11.6001,11.6058,11.5659,11.5716,398400.0
2009-06-22 13:40:00,20.27,20.3,20.26,20.3,96900.0,11.5773,11.5944,11.5716,11.5944,96900.0
2009-06-22 13:50:00,20.29,20.3,20.27,20.27,137200.0,11.5887,11.5944,11.5773,11.5773,137200.0
2009-06-22 14:00:00,20.27,20.28,20.26,20.27,102500.0,11.5773,11.583,11.5716,11.5773,102500.0
2009-06-22 14:10:00,20.26,20.3,20.25,20.3,245200.0,11.5716,11.5944,11.5659,11.5944,245200.0
2009-06-22 14:20:00,20.3,20.31,20.29,20.29,206500.0,11.5944,11.6001,11.5887,11.5887,206500.0
2009-06-22 14:30:00,20.29,20.35,20.28,20.35,157100.0,11.5887,11.623,11.583,11.623,157100.0
2009-06-22 14:40:00,20.34,20.36,20.33,20.35,114200.0,11.6173,11.6287,11.6116,11.623,114200.0
2009-06-22 14:50:00,20.35,20.35,20.34,20.35,67400.0,11.623,11.623,11.6173,11.623,67400.0
2009-06-22 15:00:00,20.34,20.37,20.32,20.33,161900.0,11.6173,11.6344,11.6058,11.6116,161900.0
2009-06-22 15:10:00,20.32,20.34,20.29,20.3,276600.0,11.6058,11.6173,11.5887,11.5944,276600.0
2009-06-22 15:20:00,20.3,20.32,20.29,20.32,143800.0,11.5944,11.6058,11.5887,11.6058,143800.0
2009-06-22 15:30:00,20.32,20.39,20.31,20.37,259500.0,11.6058,11.6458,11.6001,11.6344,259500.0
2009-06-22 15:40:00,20.38,20.38,20.32,20.35,334600.0,11.6401,11.6401,11.6058,11.623,334600.0
2009-06-22 15:50:00,20.35,20.36,20.29,20.3,813900.0,11.623,11.6287,11.5887,11.5944,813900.0
2009-06-23 09:30:00,20.31,20.33,20.01,20.07,607700.0,11.6001,11.6116,11.4288,11.4631,607700.0
2009-06-23 09:40:00,20.06,20.17,20.06,20.16,375100.0,11.4573,11.5202,11.4573,11.5145,375100.0
2009-06-23 09:50:00,20.16,20.19,20.12,20.16,339100.0,11.5145,11.5316,11.4916,11.5145,339100.0
2009-06-23 10:00:00,20.16,20.16,20.07,20.09,364400.0,11.5145,11.5145,11.4631,11.4745,364400.0
2009-06-23 10:10:00,20.09,20.13,20.06,20.09,286600.0,11.4745,11.4973,11.4573,11.4745,286600.0
2009-06-23 10:20:00,20.1,20.12,20.06,20.12,328800.0,11.4802,11.4916,11.4573,11.4916,328800.0
2009-06-23 10:30:00,20.12,20.15,20.07,20.09,448200.0,11.4916,11.5087,11.4631,11.4745,448200.0
2009-06-23 10:40:00,20.1,20.1,20.03,20.05,343100.0,11.4802,11.4802,11.4402,11.4516,343100.0
2009-06-23 10:50:00,20.05,20.16,20.05,20.15,290700.0,11.4516,11.5145,11.4516,11.5087,290700.0
2009-06-23 11:00:00,20.14,20.15,20.08,20.08,192300.0,11.503,11.5087,11.4688,11.4688,192300.0
2009-06-23 11:10:00,20.08,20.08,20.06,20.08,150000.0,11.4688,11.4688,11.4573,11.4688,150000.0
2009-06-23 11:20:00,20.07,20.16,20.07,20.15,143900.0,11.4631,11.5145,11.4631,11.5087,143900.0
2009-06-23 11:30:00,20.15,20.16,20.11,20.12,129000.0,11.5087,11.5145,11.4859,11.4916,129000.0
2009-06-23 11:40:00,20.11,20.12,20.09,20.09,106000.0,11.4859,11.4916,11.4745,11.4745,106000.0
2009-06-23 11:50:00,20.09,20.1,20.06,20.07,109000.0,11.4745,11.4802,11.4573,11.4631,109000.0
2009-06-23 12:00:00,20.06,20.07,20.02,20.04,141100.0,11.4573,11.4631,11.4345,11.4459,141100.0
2009-06-23 12:10:00,20.03,20.04,20.0,20.0,202000.0,11.4402,11.4459,11.4231,11.4231,202000.0
2009-06-23 12:20:00,20.01,20.01,19.97,19.99,261300.0,11.4288,11.4288,11.4059,11.4174,261300.0
2009-06-23 12:30:00,19.98,20.01,19.98,19.99,180500.0,11.4116,11.4288,11.4116,11.4174,180500.0
2009-06-23 12:40:00,19.99,20.01,19.97,20.01,286000.0,11.4174,11.4288,11.4059,11.4288,286000.0
2009-06-23 12:50:00,20.01,20.05,20.01,20.05,113900.0,11.4288,11.4516,11.4288,11.4516,113900.0
2009-06-23 13:00:00,20.05,20.11,20.04,20.1,408500.0,11.4516,11.4859,11.4459,11.4802,408500.0
2009-06-23 13:10:00,20.1,20.14,20.1,20.13,123100.0,11.4802,11.503,11.4802,11.4973,123100.0
2009-06-23 13:20:00,20.13,20.17,20.12,20.16,294300.0,11.4973,11.5202,11.4916,11.5145,294300.0
2009-06-23 13:30:00,20.15,20.16,20.12,20.13,230200.0,11.5087,11.5145,11.4916,11.4973,230200.0
2009-06-23 13:40:00,20.13,20.14,20.1,20.13,158400.0,11.4973,11.503,11.4802,11.4973,158400.0
2009-06-23 13:50:00,20.14,20.14,20.09,20.09,131200.0,11.503,11.503,11.4745,11.4745,131200.0
2009-06-23 14:00:00,20.09,20.1,20.05,20.08,163000.0,11.4745,11.4802,11.4516,11.4688,163000.0
2009-06-23 14:10:00,20.08,20.08,20.07,20.07,70100.0,11.4688,11.4688,11.4631,11.4631,70100.0
2009-06-23 14:20:00,20.08,20.09,20.04,20.06,208200.0,11.4688,11.4745,11.4459,11.4573,208200.0
2009-06-23 14:30:00,20.07,20.1,20.04,20.04,286700.0,11.4631,11.4802,11.4459,11.4459,286700.0
2009-06-23 14:40:00,20.04,20.06,20.02,20.05,111500.0,11.4459,11.4573,11.4345,11.4516,111500.0
2009-06-23 14:50:00,20.05,20.1,20.04,20.07,276700.0,11.4516,11.4802,11.4459,11.4631,276700.0
2009-06-23 15:00:00,20.08,20.12,20.05,20.08,313600.0,11.4688,11.4916,11.4516,11.4688,313600.0
2009-06-23 15:10:00,20.1,20.18,20.09,20.17,254700.0,11.4802,11.5259,11.4745,11.5202,254700.0
2009-06-23 15:20:00,20.17,20.2,20.14,20.16,304900.0,11.5202,11.5373,11.503,11.5145,304900.0
2009-06-23 15:30:00,20.17,20.17,20.1,20.1,196100.0,11.5202,11.5202,11.4802,11.4802,196100.0
2009-06-23 15:40:00,20.1,20.2,20.08,20.2,944300.0,11.4802,11.5373,11.4688,11.5373,944300.0
2009-06-23 15:50:00,20.2,20.23,20.13,20.14,1299000.0,11.5373,11.5544,11.4973,11.503,1299000.0
2009-06-24 09:30:00,20.22,20.24,20.03,20.08,380400.0,11.5487,11.5601,11.4402,11.4688,380400.0
2009-06-24 09:40:00,20.08,20.1,20.0,20.02,257000.0,11.4688,11.4802,11.4231,11.4345,257000.0
2009-06-24 09:50:00,20.02,20.08,20.01,20.05,185900.0,11.4345,11.4688,11.4288,11.4516,185900.0
2009-06-24 10:00:00,20.05,20.18,20.04,20.15,201500.0,11.4516,11.5259,11.4459,11.5087,201500.0
2009-06-24 10:10:00,20.15,20.19,20.14,20.14,270100.0,11.5087,11.5316,11.503,11.503,270100.0
2009-06-24 10:20:00,20.14,20.26,20.14,20.22,362800.0,11.503,11.5716,11.503,11.5487,362800.0
2009-06-24 10:30:00,20.22,20.22,20.17,20.18,165400.0,11.5487,11.5487,11.5202,11.5259,165400.0
2009-06-24 10:40:00,20.18,20.21,20.17,20.2,229800.0,11.5259,11.543,11.5202,11.5373,229800.0
2009-06-24 10:50:00,20.2,20.2,20.18,20.19,124100.0,11.5373,11.5373,11.5259,11.5316,124100.0
2009-06-24 11:00:00,20.19,20.2,20.18,20.19,92100.0,11.5316,11.5373,11.5259,11.5316,92100.0
2009-06-24 11:10:00,20.18,20.2,20.18,20.18,139200.0,11.5259,11.5373,11.5259,11.5259,139200.0
2009-06-24 11:20:00,20.18,20.2,20.18,20.19,62600.0,11.5259,11.5373,11.5259,11.5316,62600.0
2009-06-24 11:30:00,20.2,20.2,20.19,20.19,73900.0,11.5373,11.5373,11.5316,11.5316,73900.0
2009-06-24 11:40:00,20.19,20.2,20.15,20.18,206300.0,11.5316,11.5373,11.5087,11.5259,206300.0
2009-06-24 11:50:00,20.17,20.24,20.16,20.23,227900.0,11.5202,11.5601,11.5145,11.5544,227900.0
2009-06-24 12:00:00,20.23,20.25,20.19,20.19,247000.0,11.5544,11.5659,11.5316,11.5316,247000.0
2009-06-24 12:10:00,20.21,20.24,20.21,20.22,79400.0,11.543,11.5601,11.543,11.5487,79400.0
2009-06-24 12:20:00,20.22,20.25,20.21,20.23,114000.0,11.5487,11.5659,11.543,11.5544,114000.0
2009-06-24 12:30:00,20.23,20.25,20.23,20.25,177700.0,11.5544,11.5659,11.5544,11.5659,177700.0
2009-06-24 12:40:00,20.25,20.26,20.2,20.2,182500.0,11.5659,11.5716,11.5373,11.5373,182500.0
2009-06-24 12:50:00,20.2,20.21,20.16,20.17,146500.0,11.5373,11.543,11.5145,11.5202,146500.0
2009-06-24 13:00:00,20.16,20.24,20.15,20.23,120600.0,11.5145,11.5601,11.5087,11.5544,120600.0
2009-06-24 13:10:00,20.24,20.25,20.23,20.24,48700.0,11.5601,11.5659,11.5544,11.5601,48700.0
2009-06-24 13:20:00,20.25,20.25,20.23,20.24,116600.0,11.5659,11.5659,11.5544,11.5601,116600.0
2009-06-24 13:30:00,20.24,20.27,20.2,20.27,221500.0,11.5601,11.5773,11.5373,11.5773,221500.0
2009-06-24 13:40:00,20.26,20.27,20.22,20.22,111500.0,11.5716,11.5773,11.5487,11.5487,111500.0
2009-06-24 13:50:00,20.22,20.23,20.21,20.22,83900.0,11.5487,11.5544,11.543,11.5487,83900.0
2009-06-24 14:00:00,20.23,20.26,20.22,20.22,112500.0,11.5544,11.5716,11.5487,11.5487,112500.0
2009-06-24 14:10:00,20.23,20.25,20.16,20.16,200700.0,11.5544,11.5659,11.5145,11.5145,200700.0
2009-06-24 14:20:00,20.16,20.23,20.14,20.14,303600.0,11.5145,11.5544,11.503,11.503,303600.0
2009-06-24 14:30:00,20.14,20.14,20.03,20.04,496100.0,11.503,11.503,11.4402,11.4459,496100.0
2009-06-24 14:40:00,20.04,20.1,20.03,20.06,223100.0,11.4459,11.4802,11.4402,11.4573,223100.0
2009-06-24 14:50:00,20.06,20.13,20.05,20.07,272500.0,11.4573,11.4973,11.4516,11.4631,272500.0
2009-06-24 15:00:00,20.08,20.11,20.03,20.04,318300.0,11.4688,11.4859,11.4402,11.4459,318300.0
2009-06-24 15:10:00,20.05,20.1,20.02,20.09,314600.0,11.4516,11.4802,11.4345,11.4745,314600.0
2009-06-24 15:20:00,20.08,20.11,20.08,20.1,297200.0,11.4688,11.4859,11.4688,11.4802,297200.0
2009-06-24 15:30:00,20.1,20.16,20.1,20.13,242700.0,11.4802,11.5145,11.4802,11.4973,242700.0
2009-06-24 15:40:00,20.14,20.16,20.1,20.15,333600.0,11.503,11.5145,11.4802,11.5087,333600.0
2009-06-24 15:50:00,20.15,20.19,20.09,20.18,585500.0,11.5087,11.5316,11.4745,11.5259,585500.0
2009-06-25 09:30:00,20.22,20.22,20.05,20.1,263000.0,11.5487,11.5487,11.4516,11.4802,263000.0
2009-06-25 09:40:00,20.1,20.14,20.03,20.08,234100.0,11.4802,11.503,11.4402,11.4688,234100.0
2009-06-25 09:50:00,20.08,20.26,20.07,20.26,222100.0,11.4688,11.5716,11.4631,11.5716,222100.0
2009-06-25 10:00:00,20.26,20.33,20.22,20.32,273300.0,11.5716,11.6116,11.5487,11.6058,273300.0
2009-06-25 10:10:00,20.32,20.43,20.3,20.42,195400.0,11.6058,11.6687,11.5944,11.663,195400.0
2009-06-25 10:20:00,20.43,20.49,20.42,20.49,183300.0,11.6687,11.7029,11.663,11.7029,183300.0
2009-06-25 10:30:00,20.48,20.49,20.39,20.45,280200.0,11.6972,11.7029,11.6458,11.6801,280200.0
2009-06-25 10:40:00,20.46,20.46,20.34,20.39,321000.0,11.6858,11.6858,11.6173,11.6458,321000.0
2009-06-25 10:50:00,20.39,20.41,20.35,20.35,141600.0,11.6458,11.6572,11.623,11.623,141600.0
2009-06-25 11:00:00,20.35,20.4,20.34,20.36,103800.0,11.623,11.6515,11.6173,11.6287,103800.0
2009-06-25 11:10:00,20.35,20.36,20.31,20.34,106800.0,11.623,11.6287,11.6001,11.6173,106800.0
2009-06-25 11:20:00,20.34,20.47,20.33,20.47,277100.0,11.6173,11.6915,11.6116,11.6915,277100.0
2009-06-25 11:30:00,20.46,20.59,20.46,20.57,279900.0,11.6858,11.7601,11.6858,11.7486,279900.0
2009-06-25 11:40:00,20.57,20.63,20.57,20.6,528200.0,11.7486,11.7829,11.7486,11.7658,528200.0
2009-06-25 11:50:00,20.6,20.72,20.58,20.72,337100.0,11.7658,11.8343,11.7543,11.8343,337100.0
2009-06-25 12:00:00,20.72,20.84,20.71,20.79,529800.0,11.8343,11.9028,11.8286,11.8743,529800.0
2009-06-25 12:10:00,20.79,20.86,20.79,20.85,565900.0,11.8743,11.9143,11.8743,11.9086,565900.0
2009-06-25 12:20:00,20.86,20.93,20.85,20.9,490200.0,11.9143,11.9542,11.9086,11.9371,490200.0
2009-06-25 12:30:00,20.89,20.9,20.8,20.81,453800.0,11.9314,11.9371,11.88,11.8857,453800.0
2009-06-25 12:40:00,20.81,20.85,20.81,20.82,138600.0,11.8857,11.9086,11.8857,11.8914,138600.0
2009-06-25 12:50:00,20.81,20.87,20.81,20.87,200100.0,11.8857,11.92,11.8857,11.92,200100.0
2009-06-25 13:00:00,20.86,20.99,20.86,20.98,706300.0,11.9143,11.9885,11.9143,11.9828,706300.0
2009-06-25 13:10:00,20.98,21.12,20.97,21.08,757600.0,11.9828,12.0628,11.9771,12.0399,757600.0
2009-06-25 13:20:00,21.09,21.09,21.0,21.03,213000.0,12.0456,12.0456,11.9942,12.0114,213000.0
2009-06-25 13:30:00,21.04,21.05,20.94,20.97,231500.0,12.0171,12.0228,11.96,11.9771,231500.0
2009-06-25 13:40:00,20.98,20.98,20.93,20.94,217200.0,11.9828,11.9828,11.9542,11.96,217200.0
2009-06-25 13:50:00,20.94,20.94,20.89,20.91,273400.0,11.96,11.96,11.9314,11.9428,273400.0
2009-06-25 14:00:00,20.92,20.94,20.84,20.84,172900.0,11.9485,11.96,11.9028,11.9028,172900.0
2009-06-25 14:10:00,20.83,20.84,20.77,20.78,138300.0,11.8971,11.9028,11.8629,11.8686,138300.0
2009-06-25 14:20:00,20.79,20.85,20.78,20.85,293700.0,11.8743,11.9086,11.8686,11.9086,293700.0
2009-06-25 14:30:00,20.85,20.86,20.78,20.81,209800.0,11.9086,11.9143,11.8686,11.8857,209800.0
2009-06-25 14:40:00,20.81,20.82,20.79,20.81,175700.0,11.8857,11.8914,11.8743,11.8857,175700.0
2009-06-25 14:50:00,20.81,20.85,20.79,20.82,268000.0,11.8857,11.9086,11.8743,11.8914,268000.0
2009-06-25 15:00:00,20.83,20.88,20.82,20.88,186800.0,11.8971,11.9257,11.8914,11.9257,186800.0
2009-06-25 15:10:00,20.88,20.91,20.81,20.82,230500.0,11.9257,11.9428,11.8857,11.8914,230500.0
2009-06-25 15:20:00,20.83,20.87,20.79,20.86,392400.0,11.8971,11.92,11.8743,11.9143,392400.0
2009-06-25 15:30:00,20.86,20.87,20.76,20.77,290600.0,11.9143,11.92,11.8571,11.8629,290600.0
2009-06-25 15:40:00,20.76,20.85,20.74,20.84,428000.0,11.8571,11.9086,11.8457,11.9028,428000.0
2009-06-25 15:50:00,20.84,20.93,20.81,20.91,963500.0,11.9028,11.9542,11.8857,11.9428,963500.0
2009-06-26 09:30:00,20.88,20.99,20.69,20.79,260600.0,11.9257,11.9885,11.8172,11.8743,260600.0
2009-06-26 09:40:00,20.77,20.83,20.69,20.71,161400.0,11.8629,11.8971,11.8172,11.8286,161400.0
2009-06-26 09:50:00,20.7,20.76,20.61,20.61,248400.0,11.8229,11.8571,11.7715,11.7715,248400.0
2009-06-26 10:00:00,20.61,20.67,20.58,20.6,301900.0,11.7715,11.8057,11.7543,11.7658,301900.0
2009-06-26 10:10:00,20.59,20.79,20.59,20.73,531800.0,11.7601,11.8743,11.7601,11.84,531800.0
2009-06-26 10:20:00,20.73,20.78,20.68,20.68,261500.0,11.84,11.8686,11.8115,11.8115,261500.0
2009-06-26 10:30:00,20.68,20.71,20.68,20.68,126800.0,11.8115,11.8286,11.8115,11.8115,126800.0
2009-06-26 10:40:00,20.68,20.74,20.68,20.69,273800.0,11.8115,11.8457,11.8115,11.8172,273800.0
2009-06-26 10:50:00,20.69,20.72,20.68,20.69,171700.0,11.8172,11.8343,11.8115,11.8172,171700.0
2009-06-26 11:00:00,20.68,20.69,20.58,20.6,192700.0,11.8115,11.8172,11.7543,11.7658,192700.0
2009-06-26 11:10:00,20.6,20.7,20.6,20.67,128000.0,11.7658,11.8229,11.7658,11.8057,128000.0
2009-06-26 11:20:00,20.67,20.7,20.66,20.66,163300.0,11.8057,11.8229,11.8,11.8,163300.0
2009-06-26 11:30:00,20.67,20.7,20.67,20.67,100000.0,11.8057,11.8229,11.8057,11.8057,100000.0
2009-06-26 11:40:00,20.67,20.68,20.65,20.67,109000.0,11.8057,11.8115,11.7943,11.8057,109000.0
2009-06-26 11:50:00,20.67,20.72,20.67,20.71,105600.0,11.8057,11.8343,11.8057,11.8286,105600.0
2009-06-26 12:00:00,20.72,20.74,20.71,20.72,65100.0,11.8343,11.8457,11.8286,11.8343,65100.0
2009-06-26 12:10:00,20.71,20.72,20.7,20.71,74100.0,11.8286,11.8343,11.8229,11.8286,74100.0
2009-06-26 12:20:00,20.7,20.71,20.69,20.69,57600.0,11.8229,11.8286,11.8172,11.8172,57600.0
2009-06-26 12:30:00,20.69,20.73,20.68,20.72,90000.0,11.8172,11.84,11.8115,11.8343,90000.0
2009-06-26 12:40:00,20.72,20.75,20.72,20.75,54300.0,11.8343,11.8514,11.8343,11.8514,54300.0
2009-06-26 12:50:00,20.74,20.75,20.73,20.74,41300.0,11.8457,11.8514,11.84,11.8457,41300.0
2009-06-26 13:00:00,20.73,20.75,20.73,20.73,52700.0,11.84,11.8514,11.84,11.84,52700.0
2009-06-26 13:10:00,20.74,20.74,20.73,20.74,52900.0,11.8457,11.8457,11.84,11.8457,52900.0
2009-06-26 13:20:00,20.74,20.74,20.71,20.74,100300.0,11.8457,11.8457,11.8286,11.8457,100300.0
2009-06-26 13:30:00,20.74,20.79,20.7,20.79,151100.0,11.8457,11.8743,11.8229,11.8743,151100.0
2009-06-26 13:40:00,20.79,20.84,20.78,20.84,89200.0,11.8743,11.9028,11.8686,11.9028,89200.0
2009-06-26 13:50:00,20.84,20.87,20.83,20.87,83600.0,11.9028,11.92,11.8971,11.92,83600.0
2009-06-26 14:00:00,20.87,20.87,20.82,20.85,123500.0,11.92,11.92,11.8914,11.9086,123500.0
2009-06-26 14:10:00,20.85,20.85,20.84,20.84,88000.0,11.9086,11.9086,11.9028,11.9028,88000.0
2009-06-26 14:20:00,20.85,20.89,20.84,20.89,114300.0,11.9086,11.9314,11.9028,11.9314,114300.0
2009-06-26 14:30:00,20.89,20.94,20.88,20.9,241600.0,11.9314,11.96,11.9257,11.9371,241600.0
2009-06-26 14:40:00,20.9,20.93,20.89,20.9,337200.0,11.9371,11.9542,11.9314,11.9371,337200.0
2009-06-26 14:50:00,20.9,20.92,20.86,20.89,206800.0,11.9371,11.9485,11.9143,11.9314,206800.0
2009-06-26 15:00:00,20.88,20.9,20.87,20.9,159600.0,11.9257,11.9371,11.92,11.9371,159600.0
2009-06-26 15:10:00,20.9,20.9,20.88,20.89,125900.0,11.9371,11.9371,11.9257,11.9314,125900.0
2009-06-26 15:20:00,20.89,20.89,20.88,20.89,111500.0,11.9314,11.9314,11.9257,11.9314,111500.0
2009-06-26 15:30:00,20.89,20.96,20.88,20.9,329700.0,11.9314,11.9714,11.9257,11.9371,329700.0
2009-06-26 15:40:00,20.89,21.0,20.89,20.96,738000.0,11.9314,11.9942,11.9314,11.9714,738000.0
2009-06-26 15:50:00,20.97,21.0,20.9,20.9,978700.0,11.9771,11.9942,11.9371,11.9371,978700.0
2009-06-29 09:30:00,20.96,21.0,20.55,20.55,530900.0,11.9714,11.9942,11.7372,11.7372,530900.0
2009-06-29 09:40:00,20.55,20.58,20.53,20.54,428700.0,11.7372,11.7543,11.7258,11.7315,428700.0
2009-06-29 09:50:00,20.54,20.56,20.36,20.37,694000.0,11.7315,11.7429,11.6287,11.6344,694000.0
2009-06-29 10:00:00,20.37,20.43,20.34,20.43,458000.0,11.6344,11.6687,11.6173,11.6687,458000.0
2009-06-29 10:10:00,20.43,20.59,20.43,20.52,361200.0,11.6687,11.7601,11.6687,11.7201,361200.0
2009-06-29 10:20:00,20.52,20.59,20.52,20.58,160300.0,11.7201,11.7601,11.7201,11.7543,160300.0
2009-06-29 10:30:00,20.57,20.58,20.5,20.51,402100.0,11.7486,11.7543,11.7086,11.7144,402100.0
2009-06-29 10:40:00,20.51,20.54,20.5,20.53,230200.0,11.7144,11.7315,11.7086,11.7258,230200.0
2009-06-29 10:50:00,20.54,20.54,20.51,20.51,298700.0,11.7315,11.7315,11.7144,11.7144,298700.0
2009-06-29 11:00:00,20.51,20.55,20.51,20.51,288700.0,11.7144,11.7372,11.7144,11.7144,288700.0
2009-06-29 11:10:00,20.52,20.52,20.51,20.51,138400.0,11.7201,11.7201,11.7144,11.7144,138400.0
2009-06-29 11:20:00,20.51,20.55,20.48,20.55,347400.0,11.7144,11.7372,11.6972,11.7372,347400.0
2009-06-29 11:30:00,20.55,20.55,20.42,20.48,641700.0,11.7372,11.7372,11.663,11.6972,641700.0
2009-06-29 11:40:00,20.48,20.52,20.43,20.45,453600.0,11.6972,11.7201,11.6687,11.6801,453600.0
2009-06-29 11:50:00,20.44,20.47,20.41,20.43,402000.0,11.6744,11.6915,11.6572,11.6687,402000.0
2009-06-29 12:00:00,20.44,20.44,20.39,20.43,241800.0,11.6744,11.6744,11.6458,11.6687,241800.0
2009-06-29 12:10:00,20.42,20.43,20.4,20.42,204600.0,11.663,11.6687,11.6515,11.663,204600.0
2009-06-29 12:20:00,20.42,20.45,20.4,20.44,306400.0,11.663,11.6801,11.6515,11.6744,306400.0
2009-06-29 12:30:00,20.45,20.49,20.44,20.45,484700.0,11.6801,11.7029,11.6744,11.6801,484700.0
2009-06-29 12:40:00,20.45,20.49,20.44,20.44,273100.0,11.6801,11.7029,11.6744,11.6744,273100.0
2009-06-29 12:50:00,20.44,20.46,20.44,20.45,169900.0,11.6744,11.6858,11.6744,11.6801,169900.0
2009-06-29 13:00:00,20.45,20.51,20.45,20.5,151300.0,11.6801,11.7144,11.6801,11.7086,151300.0
2009-06-29 13:10:00,20.5,20.5,20.46,20.46,147400.0,11.7086,11.7086,11.6858,11.6858,147400.0
2009-06-29 13:20:00,20.46,20.49,20.46,20.47,138400.0,11.6858,11.7029,11.6858,11.6915,138400.0
2009-06-29 13:30:00,20.46,20.47,20.46,20.47,91600.0,11.6858,11.6915,11.6858,11.6915,91600.0
2009-06-29 13:40:00,20.47,20.47,20.46,20.46,117400.0,11.6915,11.6915,11.6858,11.6858,117400.0
2009-06-29 13:50:00,20.46,20.49,20.45,20.48,279000.0,11.6858,11.7029,11.6801,11.6972,279000.0
2009-06-29 14:00:00,20.49,20.5,20.48,20.5,123600.0,11.7029,11.7086,11.6972,11.7086,123600.0
2009-06-29 14:10:00,20.49,20.5,20.49,20.49,181900.0,11.7029,11.7086,11.7029,11.7029,181900.0
2009-06-29 14:20:00,20.5,20.5,20.47,20.47,188400.0,11.7086,11.7086,11.6915,11.6915,188400.0
2009-06-29 14:30:00,20.47,20.48,20.47,20.48,153200.0,11.6915,11.6972,11.6915,11.6972,153200.0
2009-06-29 14:40:00,20.48,20.53,20.48,20.51,418300.0,11.6972,11.7258,11.6972,11.7144,418300.0
2009-06-29 14:50:00,20.51,20.52,20.5,20.51,143400.0,11.7144,11.7201,11.7086,11.7144,143400.0
2009-06-29 15:00:00,20.5,20.51,20.5,20.5,161300.0,11.7086,11.7144,11.7086,11.7086,161300.0
2009-06-29 15:10:00,20.51,20.52,20.5,20.52,139400.0,11.7144,11.7201,11.7086,11.7201,139400.0
2009-06-29 15:20:00,20.52,20.52,20.5,20.5,297200.0,11.7201,11.7201,11.7086,11.7086,297200.0
2009-06-29 15:30:00,20.51,20.54,20.5,20.54,303600.0,11.7144,11.7315,11.7086,11.7315,303600.0
2009-06-29 15:40:00,20.54,20.55,20.52,20.53,496400.0,11.7315,11.7372,11.7201,11.7258,496400.0
2009-06-29 15:50:00,20.52,20.61,20.52,20.58,1211700.0,11.7201,11.7715,11.7201,11.7543,1211700.0
2009-06-30 09:30:00,20.59,20.7,20.46,20.47,408300.0,11.7601,11.8229,11.6858,11.6915,408300.0
2009-06-30 09:40:00,20.48,20.57,20.43,20.5,370200.0,11.6972,11.7486,11.6687,11.7086,370200.0
2009-06-30 09:50:00,20.5,20.51,20.46,20.49,206600.0,11.7086,11.7144,11.6858,11.7029,206600.0
2009-06-30 10:00:00,20.48,20.49,20.41,20.43,424900.0,11.6972,11.7029,11.6572,11.6687,424900.0
2009-06-30 10:10:00,20.43,20.43,20.37,20.39,400500.0,11.6687,11.6687,11.6344,11.6458,400500.0
2009-06-30 10:20:00,20.4,20.4,20.33,20.37,339400.0,11.6515,11.6515,11.6116,11.6344,339400.0
2009-06-30 10:30:00,20.37,20.39,20.28,20.34,323900.0,11.6344,11.6458,11.583,11.6173,323900.0
2009-06-30 10:40:00,20.34,20.36,20.31,20.32,278800.0,11.6173,11.6287,11.6001,11.6058,278800.0
2009-06-30 10:50:00,20.33,20.36,20.32,20.32,210800.0,11.6116,11.6287,11.6058,11.6058,210800.0
2009-06-30 11:00:00,20.32,20.33,20.28,20.3,352000.0,11.6058,11.6116,11.583,11.5944,352000.0
2009-06-30 11:10:00,20.29,20.36,20.29,20.3,301500.0,11.5887,11.6287,11.5887,11.5944,301500.0
2009-06-30 11:20:00,20.3,20.3,20.23,20.24,250200.0,11.5944,11.5944,11.5544,11.5601,250200.0
2009-06-30 11:30:00,20.24,20.24,20.2,20.21,309400.0,11.5601,11.5601,11.5373,11.543,309400.0
2009-06-30 11:40:00,20.2,20.26,20.2,20.24,182400.0,11.5373,11.5716,11.5373,11.5601,182400.0
2009-06-30 11:50:00,20.24,20.26,20.22,20.24,199900.0,11.5601,11.5716,11.5487,11.5601,199900.0
2009-06-30 12:00:00,20.24,20.24,20.22,20.22,139400.0,11.5601,11.5601,11.5487,11.5487,139400.0
2009-06-30 12:10:00,20.22,20.23,20.2,20.21,348000.0,11.5487,11.5544,11.5373,11.543,348000.0
2009-06-30 12:20:00,20.21,20.24,20.2,20.24,281300.0,11.543,11.5601,11.5373,11.5601,281300.0
2009-06-30 12:30:00,20.24,20.25,20.21,20.21,258500.0,11.5601,11.5659,11.543,11.543,258500.0
2009-06-30 12:40:00,20.22,20.22,20.2,20.2,176900.0,11.5487,11.5487,11.5373,11.5373,176900.0
2009-06-30 12:50:00,20.2,20.22,20.2,20.21,180300.0,11.5373,11.5487,11.5373,11.543,180300.0
2009-06-30 13:00:00,20.21,20.22,20.18,20.19,303900.0,11.543,11.5487,11.5259,11.5316,303900.0
2009-06-30 13:10:00,20.2,20.2,20.19,20.2,137500.0,11.5373,11.5373,11.5316,11.5373,137500.0
2009-06-30 13:20:00,20.19,20.22,20.19,20.21,229300.0,11.5316,11.5487,11.5316,11.543,229300.0
2009-06-30 13:30:00,20.21,20.24,20.2,20.22,372500.0,11.543,11.5601,11.5373,11.5487,372500.0
2009-06-30 13:40:00,20.21,20.25,20.21,20.23,240700.0,11.543,11.5659,11.543,11.5544,240700.0
2009-06-30 13:50:00,20.22,20.24,20.19,20.19,353100.0,11.5487,11.5601,11.5316,11.5316,353100.0
2009-06-30 14:00:00,20.2,20.2,20.18,20.19,202900.0,11.5373,11.5373,11.5259,11.5316,202900.0
2009-06-30 14:10:00,20.19,20.2,20.18,20.19,159500.0,11.5316,11.5373,11.5259,11.5316,159500.0
2009-06-30 14:20:00,20.18,20.26,20.18,20.23,373800.0,11.5259,11.5716,11.5259,11.5544,373800.0
2009-06-30 14:30:00,20.23,20.23,20.2,20.23,216800.0,11.5544,11.5544,11.5373,11.5544,216800.0
2009-06-30 14:40:00,20.23,20.24,20.22,20.23,179800.0,11.5544,11.5601,11.5487,11.5544,179800.0
2009-06-30 14:50:00,20.23,20.24,20.22,20.23,175700.0,11.5544,11.5601,11.5487,11.5544,175700.0
2009-06-30 15:00:00,20.23,20.23,20.21,20.21,186100.0,11.5544,11.5544,11.543,11.543,186100.0
2009-06-30 15:10:00,20.22,20.25,20.21,20.24,298700.0,11.5487,11.5659,11.543,11.5601,298700.0
2009-06-30 15:20:00,20.24,20.29,20.23,20.29,322700.0,11.5601,11.5887,11.5544,11.5887,322700.0
2009-06-30 15:30:00,20.29,20.34,20.28,20.31,437900.0,11.5887,11.6173,11.583,11.6001,437900.0
2009-06-30 15:40:00,20.31,20.32,20.25,20.3,625900.0,11.6001,11.6058,11.5659,11.5944,625900.0
2009-06-30 15:50:00,20.31,20.32,20.27,20.32,880700.0,11.6001,11.6058,11.5773,11.6058,880700.0
2009-07-01 09:30:00,20.14,20.14,19.93,20.04,653500.0,11.6792,11.6792,11.5574,11.6212,653500.0
2009-07-01 09:40:00,20.04,20.07,20.02,20.05,407800.0,11.6212,11.6386,11.6096,11.627,407800.0
2009-07-01 09:50:00,20.05,20.09,20.05,20.06,133500.0,11.627,11.6502,11.627,11.6328,133500.0
2009-07-01 10:00:00,20.06,20.07,19.97,20.0,330500.0,11.6328,11.6386,11.5806,11.598,330500.0
2009-07-01 10:10:00,20.01,20.06,19.99,20.03,254300.0,11.6038,11.6328,11.5922,11.6154,254300.0
2009-07-01 10:20:00,20.03,20.13,20.01,20.12,410400.0,11.6154,11.6734,11.6038,11.6676,410400.0
2009-07-01 10:30:00,20.13,20.18,20.08,20.15,506000.0,11.6734,11.7024,11.6444,11.685,506000.0
2009-07-01 10:40:00,20.15,20.18,20.15,20.16,216500.0,11.685,11.7024,11.685,11.6908,216500.0
2009-07-01 10:50:00,20.17,20.17,20.15,20.16,190700.0,11.6966,11.6966,11.685,11.6908,190700.0
2009-07-01 11:00:00,20.17,20.23,20.16,20.22,275600.0,11.6966,11.7314,11.6908,11.7256,275600.0
2009-07-01 11:10:00,20.22,20.26,20.19,20.23,388900.0,11.7256,11.7488,11.7082,11.7314,388900.0
2009-07-01 11:20:00,20.24,20.26,20.2,20.2,219000.0,11.7372,11.7488,11.714,11.714,219000.0
2009-07-01 11:30:00,20.2,20.22,20.19,20.22,120800.0,11.714,11.7256,11.7082,11.7256,120800.0
2009-07-01 11:40:00,20.21,20.22,20.17,20.2,109100.0,11.7198,11.7256,11.6966,11.714,109100.0
2009-07-01 11:50:00,20.19,20.21,20.19,20.19,126100.0,11.7082,11.7198,11.7082,11.7082,126100.0
2009-07-01 12:00:00,20.18,20.19,20.15,20.17,144800.0,11.7024,11.7082,11.685,11.6966,144800.0
2009-07-01 12:10:00,20.16,20.17,20.12,20.13,159800.0,11.6908,11.6966,11.6676,11.6734,159800.0
2009-07-01 12:20:00,20.13,20.17,20.11,20.16,169100.0,11.6734,11.6966,11.6618,11.6908,169100.0
2009-07-01 12:30:00,20.17,20.17,20.14,20.16,95400.0,11.6966,11.6966,11.6792,11.6908,95400.0
2009-07-01 12:40:00,20.16,20.16,20.13,20.14,150400.0,11.6908,11.6908,11.6734,11.6792,150400.0
2009-07-01 12:50:00,20.14,20.14,20.1,20.1,123500.0,11.6792,11.6792,11.656,11.656,123500.0
2009-07-01 13:00:00,20.1,20.11,20.1,20.11,163200.0,11.656,11.6618,11.656,11.6618,163200.0
2009-07-01 13:10:00,20.1,20.15,20.1,20.15,162800.0,11.656,11.685,11.656,11.685,162800.0
2009-07-01 13:20:00,20.15,20.15,20.11,20.14,306200.0,11.685,11.685,11.6618,11.6792,306200.0
2009-07-01 13:30:00,20.14,20.15,20.11,20.12,123500.0,11.6792,11.685,11.6618,11.6676,123500.0
2009-07-01 13:40:00,20.11,20.17,20.09,20.15,414700.0,11.6618,11.6966,11.6502,11.685,414700.0
2009-07-01 13:50:00,20.15,20.18,20.15,20.17,553000.0,11.685,11.7024,11.685,11.6966,553000.0
2009-07-01 14:00:00,20.17,20.19,20.15,20.16,317800.0,11.6966,11.7082,11.685,11.6908,317800.0
2009-07-01 14:10:00,20.15,20.16,20.14,20.15,243300.0,11.685,11.6908,11.6792,11.685,243300.0
2009-07-01 14:20:00,20.15,20.19,20.14,20.17,173200.0,11.685,11.7082,11.6792,11.6966,173200.0
2009-07-01 14:30:00,20.16,20.18,20.13,20.16,166000.0,11.6908,11.7024,11.6734,11.6908,166000.0
2009-07-01 14:40:00,20.16,20.21,20.16,20.21,215400.0,11.6908,11.7198,11.6908,11.7198,215400.0
2009-07-01 14:50:00,20.2,20.22,20.2,20.21,127700.0,11.714,11.7256,11.714,11.7198,127700.0
2009-07-01 15:00:00,20.22,20.26,20.21,20.23,385800.0,11.7256,11.7488,11.7198,11.7314,385800.0
2009-07-01 15:10:00,20.23,20.26,20.22,20.26,485600.0,11.7314,11.7488,11.7256,11.7488,485600.0
2009-07-01 15:20:00,20.26,20.3,20.24,20.25,574400.0,11.7488,11.772,11.7372,11.743,574400.0
2009-07-01 15:30:00,20.25,20.28,20.21,20.26,624200.0,11.743,11.7604,11.7198,11.7488,624200.0
2009-07-01 15:40:00,20.27,20.28,20.21,20.24,563900.0,11.7546,11.7604,11.7198,11.7372,563900.0
2009-07-01 15:50:00,20.21,20.27,20.2,20.23,1054800.0,11.7198,11.7546,11.714,11.7314,1054800.0
2009-07-02 09:30:00,20.08,20.1,19.65,19.65,582700.0,11.6444,11.656,11.3951,11.3951,582700.0
2009-07-02 09:40:00,19.65,19.77,19.63,19.75,468800.0,11.3951,11.4647,11.3835,11.4531,468800.0
2009-07-02 09:50:00,19.76,19.77,19.66,19.74,567700.0,11.4589,11.4647,11.4009,11.4473,567700.0
2009-07-02 10:00:00,19.74,19.77,19.65,19.67,395100.0,11.4473,11.4647,11.3951,11.4067,395100.0
2009-07-02 10:10:00,19.68,19.74,19.67,19.72,205900.0,11.4125,11.4473,11.4067,11.4357,205900.0
2009-07-02 10:20:00,19.72,19.74,19.67,19.7,307100.0,11.4357,11.4473,11.4067,11.4241,307100.0
2009-07-02 10:30:00,19.7,19.74,19.67,19.73,325500.0,11.4241,11.4473,11.4067,11.4415,325500.0
2009-07-02 10:40:00,19.73,19.75,19.71,19.72,256700.0,11.4415,11.4531,11.4299,11.4357,256700.0
2009-07-02 10:50:00,19.72,19.75,19.71,19.73,171400.0,11.4357,11.4531,11.4299,11.4415,171400.0
2009-07-02 11:00:00,19.73,19.74,19.72,19.72,123400.0,11.4415,11.4473,11.4357,11.4357,123400.0
2009-07-02 11:10:00,19.72,19.75,19.71,19.72,237100.0,11.4357,11.4531,11.4299,11.4357,237100.0
2009-07-02 11:20:00,19.72,19.73,19.68,19.68,159900.0,11.4357,11.4415,11.4125,11.4125,159900.0
2009-07-02 11:30:00,19.68,19.73,19.65,19.72,314300.0,11.4125,11.4415,11.3951,11.4357,314300.0
2009-07-02 11:40:00,19.72,19.72,19.65,19.67,233200.0,11.4357,11.4357,11.3951,11.4067,233200.0
2009-07-02 11:50:00,19.67,19.72,19.67,19.72,129700.0,11.4067,11.4357,11.4067,11.4357,129700.0
2009-07-02 12:00:00,19.72,19.74,19.69,19.7,200200.0,11.4357,11.4473,11.4183,11.4241,200200.0
2009-07-02 12:10:00,19.72,19.79,19.72,19.79,130900.0,11.4357,11.4763,11.4357,11.4763,130900.0
2009-07-02 12:20:00,19.79,19.82,19.78,19.82,170900.0,11.4763,11.4936,11.4705,11.4936,170900.0
2009-07-02 12:30:00,19.82,19.83,19.77,19.77,210100.0,11.4936,11.4994,11.4647,11.4647,210100.0
2009-07-02 12:40:00,19.78,19.79,19.77,19.78,65200.0,11.4705,11.4763,11.4647,11.4705,65200.0
2009-07-02 12:50:00,19.78,19.79,19.75,19.76,136400.0,11.4705,11.4763,11.4531,11.4589,136400.0
2009-07-02 13:00:00,19.75,19.77,19.75,19.77,77600.0,11.4531,11.4647,11.4531,11.4647,77600.0
2009-07-02 13:10:00,19.77,19.8,19.76,19.8,129400.0,11.4647,11.4821,11.4589,11.4821,129400.0
2009-07-02 13:20:00,19.8,19.8,19.75,19.76,189200.0,11.4821,11.4821,11.4531,11.4589,189200.0
2009-07-02 13:30:00,19.77,19.79,19.75,19.79,116800.0,11.4647,11.4763,11.4531,11.4763,116800.0
2009-07-02 13:40:00,19.79,19.83,19.77,19.79,129000.0,11.4763,11.4994,11.4647,11.4763,129000.0
2009-07-02 13:50:00,19.79,19.8,19.75,19.79,147100.0,11.4763,11.4821,11.4531,11.4763,147100.0
2009-07-02 14:00:00,19.79,19.83,19.78,19.83,108700.0,11.4763,11.4994,11.4705,11.4994,108700.0
2009-07-02 14:10:00,19.82,19.84,19.78,19.78,191800.0,11.4936,11.5052,11.4705,11.4705,191800.0
2009-07-02 14:20:00,19.78,19.81,19.78,19.78,110100.0,11.4705,11.4878,11.4705,11.4705,110100.0
2009-07-02 14:30:00,19.78,19.84,19.75,19.83,209200.0,11.4705,11.5052,11.4531,11.4994,209200.0
2009-07-02 14:40:00,19.83,19.84,19.81,19.82,148200.0,11.4994,11.5052,11.4878,11.4936,148200.0
2009-07-02 14:50:00,19.81,19.84,19.8,19.83,123100.0,11.4878,11.5052,11.4821,11.4994,123100.0
2009-07-02 15:00:00,19.84,19.85,19.82,19.84,137800.0,11.5052,11.511,11.4936,11.5052,137800.0
2009-07-02 15:10:00,19.84,19.87,19.8,19.81,243800.0,11.5052,11.5226,11.4821,11.4878,243800.0
2009-07-02 15:20:00,19.81,19.81,19.71,19.72,280300.0,11.4878,11.4878,11.4299,11.4357,280300.0
2009-07-02 15:30:00,19.72,19.75,19.7,19.74,373000.0,11.4357,11.4531,11.4241,11.4473,373000.0
2009-07-02 15:40:00,19.74,19.79,19.71,19.76,369000.0,11.4473,11.4763,11.4299,11.4589,369000.0
2009-07-02 15:50:00,19.76,19.77,19.7,19.71,697700.0,11.4589,11.4647,11.4241,11.4299,697700.0
2009-07-06 09:30:00,19.73,19.78,19.62,19.67,594800.0,11.4415,11.4705,11.3777,11.4067,594800.0
2009-07-06 09:40:00,19.66,19.67,19.58,19.65,487500.0,11.4009,11.4067,11.3545,11.3951,487500.0
2009-07-06 09:50:00,19.66,19.67,19.56,19.6,511800.0,11.4009,11.4067,11.3429,11.3661,511800.0
2009-07-06 10:00:00,19.59,19.62,19.51,19.51,432300.0,11.3603,11.3777,11.3139,11.3139,432300.0
2009-07-06 10:10:00,19.51,19.56,19.5,19.5,412700.0,11.3139,11.3429,11.3081,11.3081,412700.0
2009-07-06 10:20:00,19.51,19.52,19.45,19.47,341500.0,11.3139,11.3197,11.2791,11.2907,341500.0
2009-07-06 10:30:00,19.47,19.49,19.45,19.47,277700.0,11.2907,11.3023,11.2791,11.2907,277700.0
2009-07-06 10:40:00,19.47,19.5,19.44,19.5,272600.0,11.2907,11.3081,11.2733,11.3081,272600.0
2009-07-06 10:50:00,19.51,19.53,19.47,19.51,220500.0,11.3139,11.3255,11.2907,11.3139,220500.0
2009-07-06 11:00:00,19.51,19.54,19.49,19.54,192400.0,11.3139,11.3313,11.3023,11.3313,192400.0
2009-07-06 11:10:00,19.54,19.6,19.52,19.56,217300.0,11.3313,11.3661,11.3197,11.3429,217300.0
2009-07-06 11:20:00,19.56,19.58,19.54,19.55,252400.0,11.3429,11.3545,11.3313,11.3371,252400.0
2009-07-06 11:30:00,19.56,19.59,19.54,19.55,317400.0,11.3429,11.3603,11.3313,11.3371,317400.0
2009-07-06 11:40:00,19.55,19.56,19.5,19.55,220600.0,11.3371,11.3429,11.3081,11.3371,220600.0
2009-07-06 11:50:00,19.55,19.55,19.52,19.52,115500.0,11.3371,11.3371,11.3197,11.3197,115500.0
2009-07-06 12:00:00,19.52,19.55,19.52,19.54,83300.0,11.3197,11.3371,11.3197,11.3313,83300.0
2009-07-06 12:10:00,19.55,19.55,19.53,19.54,124100.0,11.3371,11.3371,11.3255,11.3313,124100.0
2009-07-06 12:20:00,19.54,19.55,19.51,19.51,108500.0,11.3313,11.3371,11.3139,11.3139,108500.0
2009-07-06 12:30:00,19.51,19.54,19.51,19.53,110700.0,11.3139,11.3313,11.3139,11.3255,110700.0
2009-07-06 12:40:00,19.52,19.53,19.5,19.52,178400.0,11.3197,11.3255,11.3081,11.3197,178400.0
2009-07-06 12:50:00,19.52,19.56,19.51,19.56,153000.0,11.3197,11.3429,11.3139,11.3429,153000.0
2009-07-06 13:00:00,19.56,19.58,19.55,19.55,211600.0,11.3429,11.3545,11.3371,11.3371,211600.0
2009-07-06 13:10:00,19.56,19.62,19.55,19.62,153000.0,11.3429,11.3777,11.3371,11.3777,153000.0
2009-07-06 13:20:00,19.61,19.62,19.6,19.61,99300.0,11.3719,11.3777,11.3661,11.3719,99300.0
2009-07-06 13:30:00,19.6,19.61,19.55,19.56,178500.0,11.3661,11.3719,11.3371,11.3429,178500.0
2009-07-06 13:40:00,19.56,19.56,19.55,19.55,86700.0,11.3429,11.3429,11.3371,11.3371,86700.0
2009-07-06 13:50:00,19.55,19.57,19.55,19.57,101800.0,11.3371,11.3487,11.3371,11.3487,101800.0
2009-07-06 14:00:00,19.56,19.57,19.56,19.57,92200.0,11.3429,11.3487,11.3429,11.3487,92200.0
2009-07-06 14:10:00,19.57,19.57,19.53,19.54,175700.0,11.3487,11.3487,11.3255,11.3313,175700.0
2009-07-06 14:20:00,19.53,19.54,19.52,19.53,159700.0,11.3255,11.3313,11.3197,11.3255,159700.0
2009-07-06 14:30:00,19.52,19.59,19.52,19.59,339300.0,11.3197,11.3603,11.3197,11.3603,339300.0
2009-07-06 14:40:00,19.58,19.62,19.58,19.62,263100.0,11.3545,11.3777,11.3545,11.3777,263100.0
2009-07-06 14:50:00,19.61,19.66,19.61,19.65,386200.0,11.3719,11.4009,11.3719,11.3951,386200.0
2009-07-06 15:00:00,19.65,19.69,19.64,19.65,286800.0,11.3951,11.4183,11.3893,11.3951,286800.0
2009-07-06 15:10:00,19.64,19.66,19.61,19.64,245700.0,11.3893,11.4009,11.3719,11.3893,245700.0
2009-07-06 15:20:00,19.63,19.68,19.63,19.64,278200.0,11.3835,11.4125,11.3835,11.3893,278200.0
2009-07-06 15:30:00,19.64,19.66,19.61,19.65,382300.0,11.3893,11.4009,11.3719,11.3951,382300.0
2009-07-06 15:40:00,19.65,19.71,19.63,19.67,381500.0,11.3951,11.4299,11.3835,11.4067,381500.0
2009-07-06 15:50:00,19.67,19.71,19.64,19.69,652400.0,11.4067,11.4299,11.3893,11.4183,652400.0
2009-07-07 09:30:00,19.7,19.72,19.56,19.67,328300.0,11.4241,11.4357,11.3429,11.4067,328300.0
2009-07-07 09:40:00,19.67,19.85,19.67,19.78,481700.0,11.4067,11.511,11.4067,11.4705,481700.0
2009-07-07 09:50:00,19.79,19.86,19.77,19.81,203100.0,11.4763,11.5168,11.4647,11.4878,203100.0
2009-07-07 10:00:00,19.8,19.84,19.73,19.82,287800.0,11.4821,11.5052,11.4415,11.4936,287800.0
2009-07-07 10:10:00,19.83,19.91,19.82,19.89,472300.0,11.4994,11.5458,11.4936,11.5342,472300.0
2009-07-07 10:20:00,19.89,19.95,19.88,19.95,261500.0,11.5342,11.569,11.5284,11.569,261500.0
2009-07-07 10:30:00,19.95,19.95,19.88,19.88,365300.0,11.569,11.569,11.5284,11.5284,365300.0
2009-07-07 10:40:00,19.88,19.89,19.88,19.89,201700.0,11.5284,11.5342,11.5284,11.5342,201700.0
2009-07-07 10:50:00,19.89,19.93,19.87,19.93,370200.0,11.5342,11.5574,11.5226,11.5574,370200.0
2009-07-07 11:00:00,19.92,19.92,19.86,19.87,215300.0,11.5516,11.5516,11.5168,11.5226,215300.0
2009-07-07 11:10:00,19.86,19.89,19.86,19.89,184300.0,11.5168,11.5342,11.5168,11.5342,184300.0
2009-07-07 11:20:00,19.89,19.89,19.84,19.84,160100.0,11.5342,11.5342,11.5052,11.5052,160100.0
2009-07-07 11:30:00,19.84,19.9,19.84,19.89,254300.0,11.5052,11.54,11.5052,11.5342,254300.0
2009-07-07 11:40:00,19.89,19.9,19.83,19.84,202600.0,11.5342,11.54,11.4994,11.5052,202600.0
2009-07-07 11:50:00,19.84,19.91,19.84,19.89,177400.0,11.5052,11.5458,11.5052,11.5342,177400.0
2009-07-07 12:00:00,19.88,19.89,19.81,19.81,89000.0,11.5284,11.5342,11.4878,11.4878,89000.0
2009-07-07 12:10:00,19.82,19.85,19.77,19.84,273400.0,11.4936,11.511,11.4647,11.5052,273400.0
2009-07-07 12:20:00,19.85,19.85,19.78,19.82,203900.0,11.511,11.511,11.4705,11.4936,203900.0
2009-07-07 12:30:00,19.82,19.86,19.81,19.82,173100.0,11.4936,11.5168,11.4878,11.4936,173100.0
2009-07-07 12:40:00,19.82,19.86,19.81,19.86,128300.0,11.4936,11.5168,11.4878,11.5168,128300.0
2009-07-07 12:50:00,19.85,19.88,19.85,19.88,69200.0,11.511,11.5284,11.511,11.5284,69200.0
2009-07-07 13:00:00,19.88,19.91,19.87,19.91,105800.0,11.5284,11.5458,11.5226,11.5458,105800.0
2009-07-07 13:10:00,19.91,19.93,19.86,19.87,216200.0,11.5458,11.5574,11.5168,11.5226,216200.0
2009-07-07 13:20:00,19.87,19.87,19.83,19.84,65700.0,11.5226,11.5226,11.4994,11.5052,65700.0
2009-07-07 13:30:00,19.84,19.88,19.83,19.88,181000.0,11.5052,11.5284,11.4994,11.5284,181000.0
2009-07-07 13:40:00,19.88,19.89,19.82,19.83,220400.0,11.5284,11.5342,11.4936,11.4994,220400.0
2009-07-07 13:50:00,19.83,19.84,19.8,19.81,140300.0,11.4994,11.5052,11.4821,11.4878,140300.0
2009-07-07 14:00:00,19.81,19.83,19.78,19.78,122800.0,11.4878,11.4994,11.4705,11.4705,122800.0
2009-07-07 14:10:00,19.78,19.83,19.78,19.79,94500.0,11.4705,11.4994,11.4705,11.4763,94500.0
2009-07-07 14:20:00,19.79,19.85,19.79,19.85,87900.0,11.4763,11.511,11.4763,11.511,87900.0
2009-07-07 14:30:00,19.85,19.88,19.84,19.88,155600.0,11.511,11.5284,11.5052,11.5284,155600.0
2009-07-07 14:40:00,19.88,19.88,19.83,19.83,96500.0,11.5284,11.5284,11.4994,11.4994,96500.0
2009-07-07 14:50:00,19.83,19.84,19.75,19.79,289500.0,11.4994,11.5052,11.4531,11.4763,289500.0
2009-07-07 15:00:00,19.78,19.79,19.73,19.73,370900.0,11.4705,11.4763,11.4415,11.4415,370900.0
2009-07-07 15:10:00,19.74,19.75,19.69,19.73,312000.0,11.4473,11.4531,11.4183,11.4415,312000.0
2009-07-07 15:20:00,19.74,19.77,19.71,19.77,240200.0,11.4473,11.4647,11.4299,11.4647,240200.0
2009-07-07 15:30:00,19.77,19.8,19.75,19.76,355900.0,11.4647,11.4821,11.4531,11.4589,355900.0
2009-07-07 15:40:00,19.76,19.78,19.72,19.72,383000.0,11.4589,11.4705,11.4357,11.4357,383000.0
2009-07-07 15:50:00,19.72,19.73,19.68,19.69,840100.0,11.4357,11.4415,11.4125,11.4183,840100.0
2009-07-08 09:30:00,19.66,19.84,19.63,19.64,438500.0,11.4009,11.5052,11.3835,11.3893,438500.0
2009-07-08 09:40:00,19.64,19.73,19.6,19.69,341700.0,11.3893,11.4415,11.3661,11.4183,341700.0
2009-07-08 09:50:00,19.7,19.7,19.64,19.69,262400.0,11.4241,11.4241,11.3893,11.4183,262400.0
2009-07-08 10:00:00,19.7,19.73,19.67,19.7,299000.0,11.4241,11.4415,11.4067,11.4241,299000.0
2009-07-08 10:10:00,19.7,19.72,19.65,19.66,342800.0,11.4241,11.4357,11.3951,11.4009,342800.0
2009-07-08 10:20:00,19.65,19.66,19.63,19.64,222400.0,11.3951,11.4009,11.3835,11.3893,222400.0
2009-07-08 10:30:00,19.64,19.7,19.63,19.7,280600.0,11.3893,11.4241,11.3835,11.4241,280600.0
2009-07-08 10:40:00,19.69,19.72,19.69,19.69,90000.0,11.4183,11.4357,11.4183,11.4183,90000.0
2009-07-08 10:50:00,19.71,19.72,19.65,19.67,135800.0,11.4299,11.4357,11.3951,11.4067,135800.0
2009-07-08 11:00:00,19.67,19.72,19.65,19.68,164500.0,11.4067,11.4357,11.3951,11.4125,164500.0
2009-07-08 11:10:00,19.67,19.71,19.67,19.69,201700.0,11.4067,11.4299,11.4067,11.4183,201700.0
2009-07-08 11:20:00,19.7,19.7,19.66,19.68,136000.0,11.4241,11.4241,11.4009,11.4125,136000.0
2009-07-08 11:30:00,19.69,19.7,19.69,19.7,90300.0,11.4183,11.4241,11.4183,11.4241,90300.0
2009-07-08 11:40:00,19.7,19.7,19.69,19.69,41400.0,11.4241,11.4241,11.4183,11.4183,41400.0
2009-07-08 11:50:00,19.7,19.7,19.65,19.68,95000.0,11.4241,11.4241,11.3951,11.4125,95000.0
2009-07-08 12:00:00,19.68,19.7,19.67,19.69,42700.0,11.4125,11.4241,11.4067,11.4183,42700.0
2009-07-08 12:10:00,19.7,19.72,19.66,19.66,227500.0,11.4241,11.4357,11.4009,11.4009,227500.0
2009-07-08 12:20:00,19.66,19.68,19.65,19.67,175100.0,11.4009,11.4125,11.3951,11.4067,175100.0
2009-07-08 12:30:00,19.66,19.69,19.64,19.64,155600.0,11.4009,11.4183,11.3893,11.3893,155600.0
2009-07-08 12:40:00,19.65,19.7,19.64,19.7,109900.0,11.3951,11.4241,11.3893,11.4241,109900.0
2009-07-08 12:50:00,19.7,19.7,19.69,19.69,40300.0,11.4241,11.4241,11.4183,11.4183,40300.0
2009-07-08 13:00:00,19.69,19.71,19.66,19.67,260700.0,11.4183,11.4299,11.4009,11.4067,260700.0
2009-07-08 13:10:00,19.67,19.68,19.65,19.65,47500.0,11.4067,11.4125,11.3951,11.3951,47500.0
2009-07-08 13:20:00,19.65,19.66,19.61,19.62,162800.0,11.3951,11.4009,11.3719,11.3777,162800.0
2009-07-08 13:30:00,19.62,19.63,19.61,19.62,86300.0,11.3777,11.3835,11.3719,11.3777,86300.0
2009-07-08 13:40:00,19.62,19.62,19.57,19.57,165200.0,11.3777,11.3777,11.3487,11.3487,165200.0
2009-07-08 13:50:00,19.58,19.58,19.57,19.58,52500.0,11.3545,11.3545,11.3487,11.3545,52500.0
2009-07-08 14:00:00,19.57,19.59,19.56,19.57,346000.0,11.3487,11.3603,11.3429,11.3487,346000.0
2009-07-08 14:10:00,19.57,19.59,19.52,19.57,349800.0,11.3487,11.3603,11.3197,11.3487,349800.0
2009-07-08 14:20:00,19.57,19.58,19.5,19.53,187900.0,11.3487,11.3545,11.3081,11.3255,187900.0
2009-07-08 14:30:00,19.53,19.53,19.45,19.47,349500.0,11.3255,11.3255,11.2791,11.2907,349500.0
2009-07-08 14:40:00,19.47,19.52,19.45,19.51,305000.0,11.2907,11.3197,11.2791,11.3139,305000.0
2009-07-08 14:50:00,19.51,19.59,19.5,19.57,441100.0,11.3139,11.3603,11.3081,11.3487,441100.0
2009-07-08 15:00:00,19.58,19.66,19.58,19.62,383300.0,11.3545,11.4009,11.3545,11.3777,383300.0
2009-07-08 15:10:00,19.63,19.67,19.6,19.63,498700.0,11.3835,11.4067,11.3661,11.3835,498700.0
2009-07-08 15:20:00,19.63,19.66,19.58,19.62,413700.0,11.3835,11.4009,11.3545,11.3777,413700.0
2009-07-08 15:30:00,19.62,19.69,19.62,19.66,367300.0,11.3777,11.4183,11.3777,11.4009,367300.0
2009-07-08 15:40:00,19.65,19.74,19.63,19.7,501000.0,11.3951,11.4473,11.3835,11.4241,501000.0
2009-07-08 15:50:00,19.69,19.72,19.66,19.68,1152300.0,11.4183,11.4357,11.4009,11.4125,1152300.0
2009-07-09 09:30:00,19.75,19.76,19.46,19.47,399200.0,11.4531,11.4589,11.2849,11.2907,399200.0
2009-07-09 09:40:00,19.47,19.51,19.4,19.42,374600.0,11.2907,11.3139,11.2501,11.2617,374600.0
2009-07-09 09:50:00,19.41,19.53,19.39,19.5,365900.0,11.2559,11.3255,11.2443,11.3081,365900.0
2009-07-09 10:00:00,19.5,19.5,19.41,19.43,255000.0,11.3081,11.3081,11.2559,11.2675,255000.0
2009-07-09 10:10:00,19.44,19.44,19.36,19.4,265300.0,11.2733,11.2733,11.2269,11.2501,265300.0
2009-07-09 10:20:00,19.39,19.45,19.36,19.43,336100.0,11.2443,11.2791,11.2269,11.2675,336100.0
2009-07-09 10:30:00,19.42,19.43,19.36,19.38,267000.0,11.2617,11.2675,11.2269,11.2385,267000.0
2009-07-09 10:40:00,19.38,19.39,19.36,19.38,162600.0,11.2385,11.2443,11.2269,11.2385,162600.0
2009-07-09 10:50:00,19.38,19.4,19.36,19.37,113100.0,11.2385,11.2501,11.2269,11.2327,113100.0
2009-07-09 11:00:00,19.37,19.38,19.35,19.36,377800.0,11.2327,11.2385,11.2211,11.2269,377800.0
2009-07-09 11:10:00,19.37,19.42,19.35,19.37,182900.0,11.2327,11.2617,11.2211,11.2327,182900.0
2009-07-09 11:20:00,19.38,19.47,19.37,19.46,176000.0,11.2385,11.2907,11.2327,11.2849,176000.0
2009-07-09 11:30:00,19.47,19.51,19.45,19.48,211600.0,11.2907,11.3139,11.2791,11.2965,211600.0
2009-07-09 11:40:00,19.48,19.48,19.45,19.45,163700.0,11.2965,11.2965,11.2791,11.2791,163700.0
2009-07-09 11:50:00,19.45,19.46,19.41,19.45,181100.0,11.2791,11.2849,11.2559,11.2791,181100.0
2009-07-09 12:00:00,19.46,19.48,19.43,19.47,190900.0,11.2849,11.2965,11.2675,11.2907,190900.0
2009-07-09 12:10:00,19.47,19.47,19.43,19.44,133400.0,11.2907,11.2907,11.2675,11.2733,133400.0
2009-07-09 12:20:00,19.43,19.44,19.39,19.41,193700.0,11.2675,11.2733,11.2443,11.2559,193700.0
2009-07-09 12:30:00,19.42,19.43,19.37,19.4,143800.0,11.2617,11.2675,11.2327,11.2501,143800.0
2009-07-09 12:40:00,19.41,19.41,19.39,19.4,50600.0,11.2559,11.2559,11.2443,11.2501,50600.0
2009-07-09 12:50:00,19.4,19.4,19.39,19.4,40400.0,11.2501,11.2501,11.2443,11.2501,40400.0
2009-07-09 13:00:00,19.4,19.43,19.38,19.43,148900.0,11.2501,11.2675,11.2385,11.2675,148900.0
2009-07-09 13:10:00,19.43,19.46,19.42,19.44,198600.0,11.2675,11.2849,11.2617,11.2733,198600.0
2009-07-09 13:20:00,19.44,19.46,19.43,19.46,164900.0,11.2733,11.2849,11.2675,11.2849,164900.0
2009-07-09 13:30:00,19.46,19.47,19.41,19.42,208700.0,11.2849,11.2907,11.2559,11.2617,208700.0
2009-07-09 13:40:00,19.42,19.47,19.41,19.47,102900.0,11.2617,11.2907,11.2559,11.2907,102900.0
2009-07-09 13:50:00,19.47,19.5,19.46,19.5,62700.0,11.2907,11.3081,11.2849,11.3081,62700.0
2009-07-09 14:00:00,19.5,19.51,19.49,19.51,119400.0,11.3081,11.3139,11.3023,11.3139,119400.0
2009-07-09 14:10:00,19.5,19.53,19.49,19.51,183300.0,11.3081,11.3255,11.3023,11.3139,183300.0
2009-07-09 14:20:00,19.51,19.53,19.5,19.5,107000.0,11.3139,11.3255,11.3081,11.3081,107000.0
2009-07-09 14:30:00,19.5,19.53,19.5,19.52,80700.0,11.3081,11.3255,11.3081,11.3197,80700.0
2009-07-09 14:40:00,19.52,19.53,19.48,19.49,137100.0,11.3197,11.3255,11.2965,11.3023,137100.0
2009-07-09 14:50:00,19.49,19.54,19.49,19.5,191400.0,11.3023,11.3313,11.3023,11.3081,191400.0
2009-07-09 15:00:00,19.5,19.51,19.46,19.5,149600.0,11.3081,11.3139,11.2849,11.3081,149600.0
2009-07-09 15:10:00,19.5,19.58,19.5,19.55,357900.0,11.3081,11.3545,11.3081,11.3371,357900.0
2009-07-09 15:20:00,19.55,19.56,19.49,19.52,173000.0,11.3371,11.3429,11.3023,11.3197,173000.0
2009-07-09 15:30:00,19.52,19.54,19.45,19.45,362800.0,11.3197,11.3313,11.2791,11.2791,362800.0
2009-07-09 15:40:00,19.46,19.51,19.45,19.5,377900.0,11.2849,11.3139,11.2791,11.3081,377900.0
2009-07-09 15:50:00,19.51,19.51,19.47,19.48,521200.0,11.3139,11.3139,11.2907,11.2965,521200.0
2009-07-10 09:30:00,19.44,19.49,19.34,19.42,332900.0,11.2733,11.3023,11.2153,11.2617,332900.0
2009-07-10 09:40:00,19.43,19.51,19.41,19.51,194400.0,11.2675,11.3139,11.2559,11.3139,194400.0
2009-07-10 09:50:00,19.51,19.55,19.4,19.41,340900.0,11.3139,11.3371,11.2501,11.2559,340900.0
2009-07-10 10:00:00,19.41,19.54,19.35,19.38,296000.0,11.2559,11.3313,11.2211,11.2385,296000.0
2009-07-10 10:10:00,19.38,19.47,19.36,19.43,247500.0,11.2385,11.2907,11.2269,11.2675,247500.0
2009-07-10 10:20:00,19.44,19.48,19.42,19.48,137400.0,11.2733,11.2965,11.2617,11.2965,137400.0
2009-07-10 10:30:00,19.48,19.5,19.43,19.43,178400.0,11.2965,11.3081,11.2675,11.2675,178400.0
2009-07-10 10:40:00,19.43,19.45,19.4,19.41,210700.0,11.2675,11.2791,11.2501,11.2559,210700.0
2009-07-10 10:50:00,19.42,19.44,19.4,19.4,285200.0,11.2617,11.2733,11.2501,11.2501,285200.0
2009-07-10 11:00:00,19.41,19.42,19.37,19.4,253800.0,11.2559,11.2617,11.2327,11.2501,253800.0
2009-07-10 11:10:00,19.4,19.4,19.37,19.38,179700.0,11.2501,11.2501,11.2327,11.2385,179700.0
2009-07-10 11:20:00,19.38,19.4,19.34,19.36,159700.0,11.2385,11.2501,11.2153,11.2269,159700.0
2009-07-10 11:30:00,19.36,19.36,19.31,19.32,190300.0,11.2269,11.2269,11.1979,11.2037,190300.0
2009-07-10 11:40:00,19.32,19.34,19.31,19.32,115300.0,11.2037,11.2153,11.1979,11.2037,115300.0
2009-07-10 11:50:00,19.33,19.33,19.3,19.31,85800.0,11.2095,11.2095,11.1921,11.1979,85800.0
2009-07-10 12:00:00,19.31,19.37,19.31,19.33,141000.0,11.1979,11.2327,11.1979,11.2095,141000.0
2009-07-10 12:10:00,19.33,19.35,19.32,19.32,134600.0,11.2095,11.2211,11.2037,11.2037,134600.0
2009-07-10 12:20:00,19.31,19.32,19.3,19.32,86900.0,11.1979,11.2037,11.1921,11.2037,86900.0
2009-07-10 12:30:00,19.32,19.34,19.29,19.34,268100.0,11.2037,11.2153,11.1863,11.2153,268100.0
2009-07-10 12:40:00,19.34,19.35,19.32,19.32,140900.0,11.2153,11.2211,11.2037,11.2037,140900.0
2009-07-10 12:50:00,19.32,19.34,19.32,19.34,94800.0,11.2037,11.2153,11.2037,11.2153,94800.0
2009-07-10 13:00:00,19.34,19.34,19.33,19.33,79100.0,11.2153,11.2153,11.2095,11.2095,79100.0
2009-07-10 13:10:00,19.33,19.34,19.26,19.27,313900.0,11.2095,11.2153,11.1689,11.1747,313900.0
2009-07-10 13:20:00,19.27,19.29,19.25,19.28,188300.0,11.1747,11.1863,11.1631,11.1805,188300.0
2009-07-10 13:30:00,19.28,19.3,19.28,19.29,90000.0,11.1805,11.1921,11.1805,11.1863,90000.0
2009-07-10 13:40:00,19.28,19.35,19.28,19.32,197400.0,11.1805,11.2211,11.1805,11.2037,197400.0
2009-07-10 13:50:00,19.31,19.32,19.29,19.32,320700.0,11.1979,11.2037,11.1863,11.2037,320700.0
2009-07-10 14:00:00,19.32,19.34,19.3,19.33,237800.0,11.2037,11.2153,11.1921,11.2095,237800.0
2009-07-10 14:10:00,19.34,19.34,19.31,19.32,149900.0,11.2153,11.2153,11.1979,11.2037,149900.0
2009-07-10 14:20:00,19.32,19.32,19.27,19.3,99300.0,11.2037,11.2037,11.1747,11.1921,99300.0
2009-07-10 14:30:00,19.31,19.31,19.27,19.27,89000.0,11.1979,11.1979,11.1747,11.1747,89000.0
2009-07-10 14:40:00,19.27,19.29,19.27,19.27,135100.0,11.1747,11.1863,11.1747,11.1747,135100.0
2009-07-10 14:50:00,19.28,19.3,19.26,19.27,290800.0,11.1805,11.1921,11.1689,11.1747,290800.0
2009-07-10 15:00:00,19.28,19.32,19.27,19.29,244400.0,11.1805,11.2037,11.1747,11.1863,244400.0
2009-07-10 15:10:00,19.29,19.4,19.28,19.4,250600.0,11.1863,11.2501,11.1805,11.2501,250600.0
2009-07-10 15:20:00,19.4,19.4,19.3,19.33,654800.0,11.2501,11.2501,11.1921,11.2095,654800.0
2009-07-10 15:30:00,19.32,19.35,19.3,19.32,260800.0,11.2037,11.2211,11.1921,11.2037,260800.0
2009-07-10 15:40:00,19.33,19.38,19.33,19.35,513600.0,11.2095,11.2385,11.2095,11.2211,513600.0
2009-07-10 15:50:00,19.35,19.37,19.34,19.36,885400.0,11.2211,11.2327,11.2153,11.2269,885400.0
2009-07-13 09:30:00,19.45,19.48,19.35,19.44,515800.0,11.2791,11.2965,11.2211,11.2733,515800.0
2009-07-13 09:40:00,19.43,19.45,19.39,19.43,663500.0,11.2675,11.2791,11.2443,11.2675,663500.0
2009-07-13 09:50:00,19.44,19.45,19.36,19.37,648000.0,11.2733,11.2791,11.2269,11.2327,648000.0
2009-07-13 10:00:00,19.36,19.41,19.31,19.39,744200.0,11.2269,11.2559,11.1979,11.2443,744200.0
2009-07-13 10:10:00,19.38,19.39,19.25,19.29,362100.0,11.2385,11.2443,11.1631,11.1863,362100.0
2009-07-13 10:20:00,19.28,19.29,19.19,19.28,865600.0,11.1805,11.1863,11.1283,11.1805,865600.0
2009-07-13 10:30:00,19.27,19.35,19.27,19.35,359600.0,11.1747,11.2211,11.1747,11.2211,359600.0
2009-07-13 10:40:00,19.34,19.36,19.29,19.32,430400.0,11.2153,11.2269,11.1863,11.2037,430400.0
2009-07-13 10:50:00,19.31,19.38,19.29,19.37,290200.0,11.1979,11.2385,11.1863,11.2327,290200.0
2009-07-13 11:00:00,19.37,19.39,19.33,19.36,274300.0,11.2327,11.2443,11.2095,11.2269,274300.0
2009-07-13 11:10:00,19.35,19.37,19.32,19.35,310700.0,11.2211,11.2327,11.2037,11.2211,310700.0
2009-07-13 11:20:00,19.34,19.36,19.3,19.32,434800.0,11.2153,11.2269,11.1921,11.2037,434800.0
2009-07-13 11:30:00,19.32,19.43,19.31,19.43,684100.0,11.2037,11.2675,11.1979,11.2675,684100.0
2009-07-13 11:40:00,19.42,19.45,19.4,19.42,415100.0,11.2617,11.2791,11.2501,11.2617,415100.0
2009-07-13 11:50:00,19.43,19.44,19.41,19.44,167000.0,11.2675,11.2733,11.2559,11.2733,167000.0
2009-07-13 12:00:00,19.43,19.45,19.43,19.44,196000.0,11.2675,11.2791,11.2675,11.2733,196000.0
2009-07-13 12:10:00,19.45,19.48,19.43,19.48,298300.0,11.2791,11.2965,11.2675,11.2965,298300.0
2009-07-13 12:20:00,19.47,19.5,19.47,19.49,236100.0,11.2907,11.3081,11.2907,11.3023,236100.0
2009-07-13 12:30:00,19.48,19.49,19.42,19.43,223800.0,11.2965,11.3023,11.2617,11.2675,223800.0
2009-07-13 12:40:00,19.43,19.45,19.42,19.44,229600.0,11.2675,11.2791,11.2617,11.2733,229600.0
2009-07-13 12:50:00,19.44,19.44,19.4,19.43,268300.0,11.2733,11.2733,11.2501,11.2675,268300.0
2009-07-13 13:00:00,19.43,19.5,19.42,19.49,338900.0,11.2675,11.3081,11.2617,11.3023,338900.0
2009-07-13 13:10:00,19.48,19.5,19.47,19.5,205000.0,11.2965,11.3081,11.2907,11.3081,205000.0
2009-07-13 13:20:00,19.5,19.52,19.48,19.48,348300.0,11.3081,11.3197,11.2965,11.2965,348300.0
2009-07-13 13:30:00,19.48,19.48,19.41,19.41,388100.0,11.2965,11.2965,11.2559,11.2559,388100.0
2009-07-13 13:40:00,19.42,19.48,19.42,19.47,218200.0,11.2617,11.2965,11.2617,11.2907,218200.0
2009-07-13 13:50:00,19.48,19.49,19.46,19.46,239800.0,11.2965,11.3023,11.2849,11.2849,239800.0
2009-07-13 14:00:00,19.46,19.46,19.42,19.44,376700.0,11.2849,11.2849,11.2617,11.2733,376700.0
2009-07-13 14:10:00,19.45,19.47,19.43,19.43,253400.0,11.2791,11.2907,11.2675,11.2675,253400.0
2009-07-13 14:20:00,19.43,19.48,19.43,19.45,287000.0,11.2675,11.2965,11.2675,11.2791,287000.0
2009-07-13 14:30:00,19.45,19.49,19.44,19.49,154500.0,11.2791,11.3023,11.2733,11.3023,154500.0
2009-07-13 14:40:00,19.49,19.49,19.42,19.44,350800.0,11.3023,11.3023,11.2617,11.2733,350800.0
2009-07-13 14:50:00,19.44,19.5,19.44,19.49,311500.0,11.2733,11.3081,11.2733,11.3023,311500.0
2009-07-13 15:00:00,19.5,19.5,19.46,19.48,283900.0,11.3081,11.3081,11.2849,11.2965,283900.0
2009-07-13 15:10:00,19.48,19.49,19.43,19.46,377700.0,11.2965,11.3023,11.2675,11.2849,377700.0
2009-07-13 15:20:00,19.46,19.46,19.41,19.42,557900.0,11.2849,11.2849,11.2559,11.2617,557900.0
2009-07-13 15:30:00,19.42,19.48,19.41,19.46,617600.0,11.2617,11.2965,11.2559,11.2849,617600.0
2009-07-13 15:40:00,19.46,19.5,19.44,19.45,773800.0,11.2849,11.3081,11.2733,11.2791,773800.0
2009-07-13 15:50:00,19.45,19.48,19.43,19.48,1220300.0,11.2791,11.2965,11.2675,11.2965,1220300.0
2009-07-14 09:30:00,19.52,19.55,19.45,19.49,564800.0,11.3197,11.3371,11.2791,11.3023,564800.0
2009-07-14 09:40:00,19.49,19.52,19.45,19.48,303900.0,11.3023,11.3197,11.2791,11.2965,303900.0
2009-07-14 09:50:00,19.48,19.48,19.41,19.45,465400.0,11.2965,11.2965,11.2559,11.2791,465400.0
2009-07-14 10:00:00,19.45,19.54,19.43,19.51,389600.0,11.2791,11.3313,11.2675,11.3139,389600.0
2009-07-14 10:10:00,19.52,19.58,19.5,19.54,356700.0,11.3197,11.3545,11.3081,11.3313,356700.0
2009-07-14 10:20:00,19.54,19.57,19.5,19.53,383800.0,11.3313,11.3487,11.3081,11.3255,383800.0
2009-07-14 10:30:00,19.54,19.54,19.47,19.47,226500.0,11.3313,11.3313,11.2907,11.2907,226500.0
2009-07-14 10:40:00,19.47,19.5,19.41,19.41,253000.0,11.2907,11.3081,11.2559,11.2559,253000.0
2009-07-14 10:50:00,19.41,19.42,19.38,19.39,208500.0,11.2559,11.2617,11.2385,11.2443,208500.0
2009-07-14 11:00:00,19.39,19.42,19.36,19.42,210900.0,11.2443,11.2617,11.2269,11.2617,210900.0
2009-07-14 11:10:00,19.42,19.45,19.41,19.42,227800.0,11.2617,11.2791,11.2559,11.2617,227800.0
2009-07-14 11:20:00,19.43,19.46,19.41,19.41,196600.0,11.2675,11.2849,11.2559,11.2559,196600.0
2009-07-14 11:30:00,19.42,19.44,19.38,19.43,320000.0,11.2617,11.2733,11.2385,11.2675,320000.0
2009-07-14 11:40:00,19.44,19.45,19.41,19.45,107200.0,11.2733,11.2791,11.2559,11.2791,107200.0
2009-07-14 11:50:00,19.45,19.45,19.4,19.44,141500.0,11.2791,11.2791,11.2501,11.2733,141500.0
2009-07-14 12:00:00,19.44,19.45,19.43,19.43,56800.0,11.2733,11.2791,11.2675,11.2675,56800.0
2009-07-14 12:10:00,19.44,19.44,19.4,19.41,69800.0,11.2733,11.2733,11.2501,11.2559,69800.0
2009-07-14 12:20:00,19.4,19.41,19.37,19.4,138200.0,11.2501,11.2559,11.2327,11.2501,138200.0
2009-07-14 12:30:00,19.4,19.41,19.37,19.39,159500.0,11.2501,11.2559,11.2327,11.2443,159500.0
2009-07-14 12:40:00,19.38,19.43,19.36,19.42,205500.0,11.2385,11.2675,11.2269,11.2617,205500.0
2009-07-14 12:50:00,19.42,19.43,19.41,19.43,117200.0,11.2617,11.2675,11.2559,11.2675,117200.0
2009-07-14 13:00:00,19.43,19.46,19.42,19.44,136000.0,11.2675,11.2849,11.2617,11.2733,136000.0
2009-07-14 13:10:00,19.44,19.45,19.39,19.39,161400.0,11.2733,11.2791,11.2443,11.2443,161400.0
2009-07-14 13:20:00,19.39,19.4,19.38,19.4,80200.0,11.2443,11.2501,11.2385,11.2501,80200.0
2009-07-14 13:30:00,19.39,19.42,19.38,19.4,212200.0,11.2443,11.2617,11.2385,11.2501,212200.0
2009-07-14 13:40:00,19.4,19.42,19.38,19.4,89500.0,11.2501,11.2617,11.2385,11.2501,89500.0
2009-07-14 13:50:00,19.4,19.41,19.39,19.4,59600.0,11.2501,11.2559,11.2443,11.2501,59600.0
2009-07-14 14:00:00,19.39,19.41,19.37,19.41,206300.0,11.2443,11.2559,11.2327,11.2559,206300.0
2009-07-14 14:10:00,19.4,19.44,19.39,19.41,151200.0,11.2501,11.2733,11.2443,11.2559,151200.0
2009-07-14 14:20:00,19.42,19.43,19.4,19.41,121300.0,11.2617,11.2675,11.2501,11.2559,121300.0
2009-07-14 14:30:00,19.41,19.45,19.4,19.45,174100.0,11.2559,11.2791,11.2501,11.2791,174100.0
2009-07-14 14:40:00,19.45,19.49,19.44,19.46,207500.0,11.2791,11.3023,11.2733,11.2849,207500.0
2009-07-14 14:50:00,19.46,19.46,19.41,19.44,252000.0,11.2849,11.2849,11.2559,11.2733,252000.0
2009-07-14 15:00:00,19.45,19.47,19.42,19.43,284900.0,11.2791,11.2907,11.2617,11.2675,284900.0
2009-07-14 15:10:00,19.44,19.49,19.43,19.43,279600.0,11.2733,11.3023,11.2675,11.2675,279600.0
2009-07-14 15:20:00,19.43,19.45,19.42,19.44,374300.0,11.2675,11.2791,11.2617,11.2733,374300.0
2009-07-14 15:30:00,19.45,19.46,19.42,19.45,488600.0,11.2791,11.2849,11.2617,11.2791,488600.0
2009-07-14 15:40:00,19.46,19.46,19.41,19.41,512800.0,11.2849,11.2849,11.2559,11.2559,512800.0
2009-07-14 15:50:00,19.41,19.47,19.39,19.46,1170000.0,11.2559,11.2907,11.2443,11.2849,1170000.0
2009-07-15 09:30:00,19.54,19.6,19.45,19.49,390700.0,11.3313,11.3661,11.2791,11.3023,390700.0
2009-07-15 09:40:00,19.49,19.5,19.36,19.4,593300.0,11.3023,11.3081,11.2269,11.2501,593300.0
2009-07-15 09:50:00,19.39,19.41,19.39,19.39,526100.0,11.2443,11.2559,11.2443,11.2443,526100.0
2009-07-15 10:00:00,19.4,19.49,19.39,19.46,376600.0,11.2501,11.3023,11.2443,11.2849,376600.0
2009-07-15 10:10:00,19.46,19.53,19.46,19.52,211200.0,11.2849,11.3255,11.2849,11.3197,211200.0
2009-07-15 10:20:00,19.52,19.53,19.49,19.51,302800.0,11.3197,11.3255,11.3023,11.3139,302800.0
2009-07-15 10:30:00,19.51,19.57,19.47,19.57,486400.0,11.3139,11.3487,11.2907,11.3487,486400.0
2009-07-15 10:40:00,19.57,19.58,19.55,19.57,296400.0,11.3487,11.3545,11.3371,11.3487,296400.0
2009-07-15 10:50:00,19.58,19.62,19.57,19.61,341400.0,11.3545,11.3777,11.3487,11.3719,341400.0
2009-07-15 11:00:00,19.62,19.67,19.61,19.67,291800.0,11.3777,11.4067,11.3719,11.4067,291800.0
2009-07-15 11:10:00,19.67,19.77,19.66,19.77,308200.0,11.4067,11.4647,11.4009,11.4647,308200.0
2009-07-15 11:20:00,19.76,19.78,19.71,19.75,269700.0,11.4589,11.4705,11.4299,11.4531,269700.0
2009-07-15 11:30:00,19.75,19.77,19.74,19.75,237100.0,11.4531,11.4647,11.4473,11.4531,237100.0
2009-07-15 11:40:00,19.74,19.75,19.72,19.74,229800.0,11.4473,11.4531,11.4357,11.4473,229800.0
2009-07-15 11:50:00,19.75,19.76,19.74,19.75,133200.0,11.4531,11.4589,11.4473,11.4531,133200.0
2009-07-15 12:00:00,19.75,19.77,19.74,19.77,248300.0,11.4531,11.4647,11.4473,11.4647,248300.0
2009-07-15 12:10:00,19.77,19.8,19.76,19.8,110700.0,11.4647,11.4821,11.4589,11.4821,110700.0
2009-07-15 12:20:00,19.79,19.8,19.77,19.77,143100.0,11.4763,11.4821,11.4647,11.4647,143100.0
2009-07-15 12:30:00,19.78,19.8,19.77,19.8,230800.0,11.4705,11.4821,11.4647,11.4821,230800.0
2009-07-15 12:40:00,19.79,19.8,19.77,19.78,113100.0,11.4763,11.4821,11.4647,11.4705,113100.0
2009-07-15 12:50:00,19.78,19.82,19.76,19.76,288500.0,11.4705,11.4936,11.4589,11.4589,288500.0
2009-07-15 13:00:00,19.77,19.81,19.76,19.81,173200.0,11.4647,11.4878,11.4589,11.4878,173200.0
2009-07-15 13:10:00,19.8,19.82,19.77,19.78,137600.0,11.4821,11.4936,11.4647,11.4705,137600.0
2009-07-15 13:20:00,19.77,19.85,19.77,19.85,190600.0,11.4647,11.511,11.4647,11.511,190600.0
2009-07-15 13:30:00,19.85,19.86,19.84,19.86,133000.0,11.511,11.5168,11.5052,11.5168,133000.0
2009-07-15 13:40:00,19.85,19.87,19.81,19.83,185700.0,11.511,11.5226,11.4878,11.4994,185700.0
2009-07-15 13:50:00,19.83,19.88,19.83,19.84,208100.0,11.4994,11.5284,11.4994,11.5052,208100.0
2009-07-15 14:00:00,19.85,19.87,19.81,19.86,193700.0,11.511,11.5226,11.4878,11.5168,193700.0
2009-07-15 14:10:00,19.86,19.87,19.82,19.84,402300.0,11.5168,11.5226,11.4936,11.5052,402300.0
2009-07-15 14:20:00,19.85,19.88,19.82,19.82,298900.0,11.511,11.5284,11.4936,11.4936,298900.0
2009-07-15 14:30:00,19.82,19.9,19.82,19.86,299900.0,11.4936,11.54,11.4936,11.5168,299900.0
2009-07-15 14:40:00,19.85,19.92,19.83,19.92,492700.0,11.511,11.5516,11.4994,11.5516,492700.0
2009-07-15 14:50:00,19.92,19.93,19.88,19.9,273800.0,11.5516,11.5574,11.5284,11.54,273800.0
2009-07-15 15:00:00,19.91,19.92,19.86,19.89,303000.0,11.5458,11.5516,11.5168,11.5342,303000.0
2009-07-15 15:10:00,19.89,19.92,19.87,19.87,536400.0,11.5342,11.5516,11.5226,11.5226,536400.0
2009-07-15 15:20:00,19.88,19.88,19.83,19.87,284900.0,11.5284,11.5284,11.4994,11.5226,284900.0
2009-07-15 15:30:00,19.86,19.9,19.85,19.88,521400.0,11.5168,11.54,11.511,11.5284,521400.0
2009-07-15 15:40:00,19.87,19.88,19.8,19.82,689800.0,11.5226,11.5284,11.4821,11.4936,689800.0
2009-07-15 15:50:00,19.82,19.88,19.8,19.86,1036500.0,11.4936,11.5284,11.4821,11.5168,1036500.0
2009-07-16 09:30:00,19.87,19.93,19.8,19.86,519000.0,11.5226,11.5574,11.4821,11.5168,519000.0
2009-07-16 09:40:00,19.86,19.97,19.86,19.95,470400.0,11.5168,11.5806,11.5168,11.569,470400.0
2009-07-16 09:50:00,19.96,20.0,19.93,19.99,271500.0,11.5748,11.598,11.5574,11.5922,271500.0
2009-07-16 10:00:00,19.99,20.0,19.95,19.96,303000.0,11.5922,11.598,11.569,11.5748,303000.0
2009-07-16 10:10:00,19.96,20.07,19.95,20.07,288700.0,11.5748,11.6386,11.569,11.6386,288700.0
2009-07-16 10:20:00,20.07,20.09,20.01,20.05,362900.0,11.6386,11.6502,11.6038,11.627,362900.0
2009-07-16 10:30:00,20.06,20.09,20.01,20.02,354000.0,11.6328,11.6502,11.6038,11.6096,354000.0
2009-07-16 10:40:00,20.01,20.03,19.99,20.0,229500.0,11.6038,11.6154,11.5922,11.598,229500.0
2009-07-16 10:50:00,19.99,20.02,19.97,19.98,237300.0,11.5922,11.6096,11.5806,11.5864,237300.0
2009-07-16 11:00:00,19.97,20.0,19.95,20.0,256400.0,11.5806,11.598,11.569,11.598,256400.0
2009-07-16 11:10:00,20.0,20.0,19.96,19.96,167200.0,11.598,11.598,11.5748,11.5748,167200.0
2009-07-16 11:20:00,19.96,19.99,19.93,19.95,278200.0,11.5748,11.5922,11.5574,11.569,278200.0
2009-07-16 11:30:00,19.95,19.97,19.94,19.96,156100.0,11.569,11.5806,11.5632,11.5748,156100.0
2009-07-16 11:40:00,19.97,20.01,19.96,19.98,204300.0,11.5806,11.6038,11.5748,11.5864,204300.0
2009-07-16 11:50:00,19.98,20.03,19.97,20.01,216600.0,11.5864,11.6154,11.5806,11.6038,216600.0
2009-07-16 12:00:00,20.0,20.06,20.0,20.02,195100.0,11.598,11.6328,11.598,11.6096,195100.0
2009-07-16 12:10:00,20.01,20.03,19.99,20.02,140900.0,11.6038,11.6154,11.5922,11.6096,140900.0
2009-07-16 12:20:00,20.03,20.04,20.02,20.04,82900.0,11.6154,11.6212,11.6096,11.6212,82900.0
2009-07-16 12:30:00,20.03,20.04,20.03,20.04,110600.0,11.6154,11.6212,11.6154,11.6212,110600.0
2009-07-16 12:40:00,20.04,20.06,20.03,20.06,178000.0,11.6212,11.6328,11.6154,11.6328,178000.0
2009-07-16 12:50:00,20.05,20.07,20.03,20.03,144100.0,11.627,11.6386,11.6154,11.6154,144100.0
2009-07-16 13:00:00,20.03,20.05,19.99,20.0,215300.0,11.6154,11.627,11.5922,11.598,215300.0
2009-07-16 13:10:00,19.99,20.03,19.99,20.03,145900.0,11.5922,11.6154,11.5922,11.6154,145900.0
2009-07-16 13:20:00,20.03,20.05,20.01,20.01,242500.0,11.6154,11.627,11.6038,11.6038,242500.0
2009-07-16 13:30:00,20.02,20.03,20.02,20.03,136300.0,11.6096,11.6154,11.6096,11.6154,136300.0
2009-07-16 13:40:00,20.03,20.11,20.03,20.11,371800.0,11.6154,11.6618,11.6154,11.6618,371800.0
2009-07-16 13:50:00,20.11,20.12,20.09,20.11,452500.0,11.6618,11.6676,11.6502,11.6618,452500.0
2009-07-16 14:00:00,20.11,20.14,20.1,20.14,356200.0,11.6618,11.6792,11.656,11.6792,356200.0
2009-07-16 14:10:00,20.14,20.14,20.08,20.1,393800.0,11.6792,11.6792,11.6444,11.656,393800.0
2009-07-16 14:20:00,20.09,20.13,20.07,20.12,293200.0,11.6502,11.6734,11.6386,11.6676,293200.0
2009-07-16 14:30:00,20.12,20.17,20.11,20.17,223300.0,11.6676,11.6966,11.6618,11.6966,223300.0
2009-07-16 14:40:00,20.17,20.18,20.12,20.17,292600.0,11.6966,11.7024,11.6676,11.6966,292600.0
2009-07-16 14:50:00,20.18,20.18,20.15,20.16,266900.0,11.7024,11.7024,11.685,11.6908,266900.0
2009-07-16 15:00:00,20.16,20.19,20.15,20.17,320900.0,11.6908,11.7082,11.685,11.6966,320900.0
2009-07-16 15:10:00,20.17,20.2,20.17,20.18,342900.0,11.6966,11.714,11.6966,11.7024,342900.0
2009-07-16 15:20:00,20.19,20.19,20.16,20.17,553100.0,11.7082,11.7082,11.6908,11.6966,553100.0
2009-07-16 15:30:00,20.18,20.19,20.14,20.15,680800.0,11.7024,11.7082,11.6792,11.685,680800.0
2009-07-16 15:40:00,20.15,20.19,20.14,20.15,960900.0,11.685,11.7082,11.6792,11.685,960900.0
2009-07-16 15:50:00,20.16,20.18,20.12,20.13,761900.0,11.6908,11.7024,11.6676,11.6734,761900.0
2009-07-17 09:30:00,20.11,20.11,20.0,20.02,2014200.0,11.6618,11.6618,11.598,11.6096,2014200.0
2009-07-17 09:40:00,20.02,20.03,19.98,20.01,195300.0,11.6096,11.6154,11.5864,11.6038,195300.0
2009-07-17 09:50:00,20.01,20.01,19.95,19.98,407100.0,11.6038,11.6038,11.569,11.5864,407100.0
2009-07-17 10:00:00,19.98,20.02,19.96,19.99,198000.0,11.5864,11.6096,11.5748,11.5922,198000.0
2009-07-17 10:10:00,19.99,20.02,19.96,20.01,190700.0,11.5922,11.6096,11.5748,11.6038,190700.0
2009-07-17 10:20:00,20.01,20.04,20.0,20.04,219400.0,11.6038,11.6212,11.598,11.6212,219400.0
2009-07-17 10:30:00,20.04,20.08,20.03,20.04,343400.0,11.6212,11.6444,11.6154,11.6212,343400.0
2009-07-17 10:40:00,20.03,20.04,19.99,20.0,156100.0,11.6154,11.6212,11.5922,11.598,156100.0
2009-07-17 10:50:00,20.0,20.01,19.97,19.98,267900.0,11.598,11.6038,11.5806,11.5864,267900.0
2009-07-17 11:00:00,19.98,19.99,19.96,19.99,118700.0,11.5864,11.5922,11.5748,11.5922,118700.0
2009-07-17 11:10:00,19.98,20.03,19.97,20.0,393800.0,11.5864,11.6154,11.5806,11.598,393800.0
2009-07-17 11:20:00,20.0,20.08,20.0,20.06,281400.0,11.598,11.6444,11.598,11.6328,281400.0
2009-07-17 11:30:00,20.05,20.06,20.0,20.02,215500.0,11.627,11.6328,11.598,11.6096,215500.0
2009-07-17 11:40:00,20.02,20.04,20.0,20.02,227100.0,11.6096,11.6212,11.598,11.6096,227100.0
2009-07-17 11:50:00,20.02,20.03,19.97,19.99,80500.0,11.6096,11.6154,11.5806,11.5922,80500.0
2009-07-17 12:00:00,19.98,20.03,19.98,20.01,202700.0,11.5864,11.6154,11.5864,11.6038,202700.0
2009-07-17 12:10:00,20.0,20.01,19.98,19.99,217200.0,11.598,11.6038,11.5864,11.5922,217200.0
2009-07-17 12:20:00,20.0,20.02,19.99,20.0,322100.0,11.598,11.6096,11.5922,11.598,322100.0
2009-07-17 12:30:00,20.01,20.01,19.98,19.99,220200.0,11.6038,11.6038,11.5864,11.5922,220200.0
2009-07-17 12:40:00,19.98,20.01,19.97,19.97,174900.0,11.5864,11.6038,11.5806,11.5806,174900.0
2009-07-17 12:50:00,19.97,19.99,19.96,19.98,126900.0,11.5806,11.5922,11.5748,11.5864,126900.0
2009-07-17 13:00:00,19.98,19.99,19.96,19.97,88600.0,11.5864,11.5922,11.5748,11.5806,88600.0
2009-07-17 13:10:00,19.96,19.99,19.96,19.97,229400.0,11.5748,11.5922,11.5748,11.5806,229400.0
2009-07-17 13:20:00,19.96,20.02,19.96,19.98,168600.0,11.5748,11.6096,11.5748,11.5864,168600.0
2009-07-17 13:30:00,19.98,20.05,19.97,20.03,265600.0,11.5864,11.627,11.5806,11.6154,265600.0
2009-07-17 13:40:00,20.03,20.03,19.99,19.99,158000.0,11.6154,11.6154,11.5922,11.5922,158000.0
2009-07-17 13:50:00,20.0,20.0,19.98,19.99,94400.0,11.598,11.598,11.5864,11.5922,94400.0
2009-07-17 14:00:00,20.0,20.0,19.97,19.99,101700.0,11.598,11.598,11.5806,11.5922,101700.0
2009-07-17 14:10:00,19.99,19.99,19.96,19.96,117600.0,11.5922,11.5922,11.5748,11.5748,117600.0
2009-07-17 14:20:00,19.97,19.98,19.96,19.97,114700.0,11.5806,11.5864,11.5748,11.5806,114700.0
2009-07-17 14:30:00,19.97,19.98,19.96,19.97,105200.0,11.5806,11.5864,11.5748,11.5806,105200.0
2009-07-17 14:40:00,19.96,19.97,19.92,19.94,206600.0,11.5748,11.5806,11.5516,11.5632,206600.0
2009-07-17 14:50:00,19.94,19.94,19.92,19.94,238200.0,11.5632,11.5632,11.5516,11.5632,238200.0
2009-07-17 15:00:00,19.94,19.97,19.93,19.95,151100.0,11.5632,11.5806,11.5574,11.569,151100.0
2009-07-17 15:10:00,19.94,19.95,19.92,19.93,214800.0,11.5632,11.569,11.5516,11.5574,214800.0
2009-07-17 15:20:00,19.93,19.94,19.92,19.93,279300.0,11.5574,11.5632,11.5516,11.5574,279300.0
2009-07-17 15:30:00,19.92,19.97,19.92,19.97,340700.0,11.5516,11.5806,11.5516,11.5806,340700.0
2009-07-17 15:40:00,19.97,20.01,19.96,20.01,548800.0,11.5806,11.6038,11.5748,11.6038,548800.0
2009-07-17 15:50:00,20.01,20.02,19.99,20.0,1090300.0,11.6038,11.6096,11.5922,11.598,1090300.0
2009-07-20 09:30:00,20.07,20.07,19.8,19.82,798500.0,11.6386,11.6386,11.4821,11.4936,798500.0
2009-07-20 09:40:00,19.82,19.88,19.77,19.78,532900.0,11.4936,11.5284,11.4647,11.4705,532900.0
2009-07-20 09:50:00,19.77,19.8,19.71,19.75,696300.0,11.4647,11.4821,11.4299,11.4531,696300.0
2009-07-20 10:00:00,19.76,19.8,19.71,19.72,683700.0,11.4589,11.4821,11.4299,11.4357,683700.0
2009-07-20 10:10:00,19.72,19.75,19.67,19.72,389800.0,11.4357,11.4531,11.4067,11.4357,389800.0
2009-07-20 10:20:00,19.73,19.77,19.72,19.74,309900.0,11.4415,11.4647,11.4357,11.4473,309900.0
2009-07-20 10:30:00,19.74,19.76,19.7,19.7,381300.0,11.4473,11.4589,11.4241,11.4241,381300.0
2009-07-20 10:40:00,19.71,19.75,19.68,19.75,380200.0,11.4299,11.4531,11.4125,11.4531,380200.0
2009-07-20 10:50:00,19.74,19.85,19.73,19.81,690500.0,11.4473,11.511,11.4415,11.4878,690500.0
2009-07-20 11:00:00,19.82,19.85,19.8,19.82,393800.0,11.4936,11.511,11.4821,11.4936,393800.0
2009-07-20 11:10:00,19.83,19.85,19.8,19.85,310800.0,11.4994,11.511,11.4821,11.511,310800.0
2009-07-20 11:20:00,19.85,19.93,19.83,19.9,582900.0,11.511,11.5574,11.4994,11.54,582900.0
2009-07-20 11:30:00,19.9,19.92,19.86,19.89,255900.0,11.54,11.5516,11.5168,11.5342,255900.0
2009-07-20 11:40:00,19.88,19.91,19.84,19.84,228000.0,11.5284,11.5458,11.5052,11.5052,228000.0
2009-07-20 11:50:00,19.84,19.86,19.81,19.85,541600.0,11.5052,11.5168,11.4878,11.511,541600.0
2009-07-20 12:00:00,19.85,19.9,19.84,19.85,745900.0,11.511,11.54,11.5052,11.511,745900.0
2009-07-20 12:10:00,19.85,19.85,19.8,19.81,146800.0,11.511,11.511,11.4821,11.4878,146800.0
2009-07-20 12:20:00,19.81,19.81,19.79,19.8,146500.0,11.4878,11.4878,11.4763,11.4821,146500.0
2009-07-20 12:30:00,19.79,19.8,19.76,19.76,265800.0,11.4763,11.4821,11.4589,11.4589,265800.0
2009-07-20 12:40:00,19.76,19.83,19.75,19.83,416700.0,11.4589,11.4994,11.4531,11.4994,416700.0
2009-07-20 12:50:00,19.83,19.85,19.76,19.78,208200.0,11.4994,11.511,11.4589,11.4705,208200.0
2009-07-20 13:00:00,19.79,19.82,19.76,19.8,323400.0,11.4763,11.4936,11.4589,11.4821,323400.0
2009-07-20 13:10:00,19.79,19.81,19.77,19.78,161400.0,11.4763,11.4878,11.4647,11.4705,161400.0
2009-07-20 13:20:00,19.79,19.79,19.75,19.78,337300.0,11.4763,11.4763,11.4531,11.4705,337300.0
2009-07-20 13:30:00,19.78,19.81,19.77,19.79,232100.0,11.4705,11.4878,11.4647,11.4763,232100.0
2009-07-20 13:40:00,19.79,19.84,19.79,19.84,199300.0,11.4763,11.5052,11.4763,11.5052,199300.0
2009-07-20 13:50:00,19.84,19.87,19.83,19.87,82900.0,11.5052,11.5226,11.4994,11.5226,82900.0
2009-07-20 14:00:00,19.86,19.88,19.85,19.85,161900.0,11.5168,11.5284,11.511,11.511,161900.0
2009-07-20 14:10:00,19.85,19.86,19.83,19.83,263200.0,11.511,11.5168,11.4994,11.4994,263200.0
2009-07-20 14:20:00,19.84,19.84,19.8,19.81,136400.0,11.5052,11.5052,11.4821,11.4878,136400.0
2009-07-20 14:30:00,19.81,19.83,19.8,19.83,155000.0,11.4878,11.4994,11.4821,11.4994,155000.0
2009-07-20 14:40:00,19.82,19.84,19.81,19.82,167400.0,11.4936,11.5052,11.4878,11.4936,167400.0
2009-07-20 14:50:00,19.82,19.83,19.8,19.82,130300.0,11.4936,11.4994,11.4821,11.4936,130300.0
2009-07-20 15:00:00,19.82,19.85,19.81,19.85,456000.0,11.4936,11.511,11.4878,11.511,456000.0
2009-07-20 15:10:00,19.85,19.88,19.84,19.85,290600.0,11.511,11.5284,11.5052,11.511,290600.0
2009-07-20 15:20:00,19.85,19.86,19.84,19.84,123500.0,11.511,11.5168,11.5052,11.5052,123500.0
2009-07-20 15:30:00,19.85,19.88,19.83,19.88,362400.0,11.511,11.5284,11.4994,11.5284,362400.0
2009-07-20 15:40:00,19.88,19.9,19.87,19.88,605100.0,11.5284,11.54,11.5226,11.5284,605100.0
2009-07-20 15:50:00,19.89,19.93,19.85,19.88,948300.0,11.5342,11.5574,11.511,11.5284,948300.0
2009-07-21 09:30:00,20.08,20.08,19.85,20.02,1253100.0,11.6444,11.6444,11.511,11.6096,1253100.0
2009-07-21 09:40:00,20.02,20.03,19.93,19.94,910400.0,11.6096,11.6154,11.5574,11.5632,910400.0
2009-07-21 09:50:00,19.96,20.02,19.94,19.96,732600.0,11.5748,11.6096,11.5632,11.5748,732600.0
2009-07-21 10:00:00,19.96,20.02,19.92,20.0,595200.0,11.5748,11.6096,11.5516,11.598,595200.0
2009-07-21 10:10:00,19.99,20.03,19.96,19.98,433000.0,11.5922,11.6154,11.5748,11.5864,433000.0
2009-07-21 10:20:00,19.98,20.0,19.92,19.97,375000.0,11.5864,11.598,11.5516,11.5806,375000.0
2009-07-21 10:30:00,19.98,20.03,19.96,20.02,285100.0,11.5864,11.6154,11.5748,11.6096,285100.0
2009-07-21 10:40:00,20.03,20.04,19.97,20.0,239400.0,11.6154,11.6212,11.5806,11.598,239400.0
2009-07-21 10:50:00,20.0,20.03,19.97,20.01,670900.0,11.598,11.6154,11.5806,11.6038,670900.0
2009-07-21 11:00:00,20.01,20.02,19.98,20.01,538500.0,11.6038,11.6096,11.5864,11.6038,538500.0
2009-07-21 11:10:00,20.01,20.03,19.99,19.99,670100.0,11.6038,11.6154,11.5922,11.5922,670100.0
2009-07-21 11:20:00,20.0,20.01,19.99,20.01,323500.0,11.598,11.6038,11.5922,11.6038,323500.0
2009-07-21 11:30:00,20.01,20.12,19.99,20.11,463300.0,11.6038,11.6676,11.5922,11.6618,463300.0
2009-07-21 11:40:00,20.12,20.12,20.07,20.09,348100.0,11.6676,11.6676,11.6386,11.6502,348100.0
2009-07-21 11:50:00,20.09,20.11,20.07,20.07,448100.0,11.6502,11.6618,11.6386,11.6386,448100.0
2009-07-21 12:00:00,20.08,20.11,20.07,20.1,237700.0,11.6444,11.6618,11.6386,11.656,237700.0
2009-07-21 12:10:00,20.1,20.1,20.07,20.1,289100.0,11.656,11.656,11.6386,11.656,289100.0
2009-07-21 12:20:00,20.1,20.1,20.07,20.08,374600.0,11.656,11.656,11.6386,11.6444,374600.0
2009-07-21 12:30:00,20.08,20.1,20.04,20.09,515700.0,11.6444,11.656,11.6212,11.6502,515700.0
2009-07-21 12:40:00,20.1,20.12,20.06,20.07,354100.0,11.656,11.6676,11.6328,11.6386,354100.0
2009-07-21 12:50:00,20.07,20.11,20.04,20.06,382900.0,11.6386,11.6618,11.6212,11.6328,382900.0
2009-07-21 13:00:00,20.07,20.07,19.97,19.97,411600.0,11.6386,11.6386,11.5806,11.5806,411600.0
2009-07-21 13:10:00,19.98,20.05,19.97,20.04,250400.0,11.5864,11.627,11.5806,11.6212,250400.0
2009-07-21 13:20:00,20.04,20.09,19.98,20.08,573900.0,11.6212,11.6502,11.5864,11.6444,573900.0
2009-07-21 13:30:00,20.08,20.1,20.04,20.07,906700.0,11.6444,11.656,11.6212,11.6386,906700.0
2009-07-21 13:40:00,20.07,20.09,20.02,20.09,690200.0,11.6386,11.6502,11.6096,11.6502,690200.0
2009-07-21 13:50:00,20.09,20.09,20.03,20.08,323800.0,11.6502,11.6502,11.6154,11.6444,323800.0
2009-07-21 14:00:00,20.08,20.09,20.03,20.06,235800.0,11.6444,11.6502,11.6154,11.6328,235800.0
2009-07-21 14:10:00,20.06,20.06,20.01,20.02,357200.0,11.6328,11.6328,11.6038,11.6096,357200.0
2009-07-21 14:20:00,20.03,20.07,20.02,20.05,297600.0,11.6154,11.6386,11.6096,11.627,297600.0
2009-07-21 14:30:00,20.05,20.06,20.0,20.03,447600.0,11.627,11.6328,11.598,11.6154,447600.0
2009-07-21 14:40:00,20.02,20.05,20.01,20.02,430500.0,11.6096,11.627,11.6038,11.6096,430500.0
2009-07-21 14:50:00,20.03,20.05,20.02,20.03,276600.0,11.6154,11.627,11.6096,11.6154,276600.0
2009-07-21 15:00:00,20.03,20.03,20.0,20.02,260700.0,11.6154,11.6154,11.598,11.6096,260700.0
2009-07-21 15:10:00,20.02,20.06,20.02,20.05,327700.0,11.6096,11.6328,11.6096,11.627,327700.0
2009-07-21 15:20:00,20.05,20.14,20.05,20.12,599300.0,11.627,11.6792,11.627,11.6676,599300.0
2009-07-21 15:30:00,20.11,20.17,20.09,20.1,916300.0,11.6618,11.6966,11.6502,11.656,916300.0
2009-07-21 15:40:00,20.11,20.15,20.08,20.09,384300.0,11.6618,11.685,11.6444,11.6502,384300.0
2009-07-21 15:50:00,20.09,20.15,20.08,20.12,1537500.0,11.6502,11.685,11.6444,11.6676,1537500.0
2009-07-22 09:30:00,20.12,20.2,20.0,20.15,873300.0,11.6676,11.714,11.598,11.685,873300.0
2009-07-22 09:40:00,20.15,20.18,20.04,20.05,577800.0,11.685,11.7024,11.6212,11.627,577800.0
2009-07-22 09:50:00,20.06,20.2,20.05,20.14,262600.0,11.6328,11.714,11.627,11.6792,262600.0
2009-07-22 10:00:00,20.14,20.19,20.14,20.18,397400.0,11.6792,11.7082,11.6792,11.7024,397400.0
2009-07-22 10:10:00,20.17,20.22,20.16,20.16,227300.0,11.6966,11.7256,11.6908,11.6908,227300.0
2009-07-22 10:20:00,20.15,20.19,20.13,20.17,548600.0,11.685,11.7082,11.6734,11.6966,548600.0
2009-07-22 10:30:00,20.16,20.2,20.14,20.14,269700.0,11.6908,11.714,11.6792,11.6792,269700.0
2009-07-22 10:40:00,20.14,20.16,20.12,20.13,235900.0,11.6792,11.6908,11.6676,11.6734,235900.0
2009-07-22 10:50:00,20.12,20.16,20.12,20.15,374600.0,11.6676,11.6908,11.6676,11.685,374600.0
2009-07-22 11:00:00,20.14,20.2,20.14,20.2,229500.0,11.6792,11.714,11.6792,11.714,229500.0
2009-07-22 11:10:00,20.19,20.29,20.16,20.27,737200.0,11.7082,11.7662,11.6908,11.7546,737200.0
2009-07-22 11:20:00,20.26,20.27,20.22,20.25,372300.0,11.7488,11.7546,11.7256,11.743,372300.0
2009-07-22 11:30:00,20.24,20.34,20.24,20.29,962700.0,11.7372,11.7952,11.7372,11.7662,962700.0
2009-07-22 11:40:00,20.29,20.31,20.28,20.31,267200.0,11.7662,11.7778,11.7604,11.7778,267200.0
2009-07-22 11:50:00,20.3,20.34,20.3,20.31,610900.0,11.772,11.7952,11.772,11.7778,610900.0
2009-07-22 12:00:00,20.31,20.35,20.3,20.34,267100.0,11.7778,11.801,11.772,11.7952,267100.0
2009-07-22 12:10:00,20.34,20.38,20.33,20.37,781000.0,11.7952,11.8184,11.7894,11.8126,781000.0
2009-07-22 12:20:00,20.37,20.41,20.37,20.38,369000.0,11.8126,11.8358,11.8126,11.8184,369000.0
2009-07-22 12:30:00,20.37,20.41,20.37,20.39,331800.0,11.8126,11.8358,11.8126,11.8242,331800.0
2009-07-22 12:40:00,20.38,20.46,20.38,20.46,246600.0,11.8184,11.8648,11.8184,11.8648,246600.0
2009-07-22 12:50:00,20.45,20.46,20.39,20.44,457100.0,11.859,11.8648,11.8242,11.8532,457100.0
2009-07-22 13:00:00,20.44,20.46,20.43,20.45,283200.0,11.8532,11.8648,11.8474,11.859,283200.0
2009-07-22 13:10:00,20.45,20.49,20.45,20.47,751300.0,11.859,11.8822,11.859,11.8706,751300.0
2009-07-22 13:20:00,20.47,20.48,20.44,20.46,426600.0,11.8706,11.8764,11.8532,11.8648,426600.0
2009-07-22 13:30:00,20.45,20.46,20.42,20.45,540200.0,11.859,11.8648,11.8416,11.859,540200.0
2009-07-22 13:40:00,20.45,20.45,20.4,20.45,600600.0,11.859,11.859,11.83,11.859,600600.0
2009-07-22 13:50:00,20.45,20.46,20.42,20.43,334700.0,11.859,11.8648,11.8416,11.8474,334700.0
2009-07-22 14:00:00,20.42,20.46,20.42,20.46,690500.0,11.8416,11.8648,11.8416,11.8648,690500.0
2009-07-22 14:10:00,20.45,20.49,20.45,20.48,259900.0,11.859,11.8822,11.859,11.8764,259900.0
2009-07-22 14:20:00,20.48,20.5,20.45,20.45,326300.0,11.8764,11.888,11.859,11.859,326300.0
2009-07-22 14:30:00,20.45,20.46,20.43,20.45,300600.0,11.859,11.8648,11.8474,11.859,300600.0
2009-07-22 14:40:00,20.44,20.5,20.44,20.48,406200.0,11.8532,11.888,11.8532,11.8764,406200.0
2009-07-22 14:50:00,20.47,20.48,20.43,20.43,444100.0,11.8706,11.8764,11.8474,11.8474,444100.0
2009-07-22 15:00:00,20.43,20.44,20.39,20.4,332200.0,11.8474,11.8532,11.8242,11.83,332200.0
2009-07-22 15:10:00,20.39,20.4,20.32,20.37,446800.0,11.8242,11.83,11.7836,11.8126,446800.0
2009-07-22 15:20:00,20.37,20.39,20.31,20.34,657200.0,11.8126,11.8242,11.7778,11.7952,657200.0
2009-07-22 15:30:00,20.33,20.4,20.33,20.39,488500.0,11.7894,11.83,11.7894,11.8242,488500.0
2009-07-22 15:40:00,20.38,20.4,20.22,20.22,1738400.0,11.8184,11.83,11.7256,11.7256,1738400.0
2009-07-22 15:50:00,20.22,20.27,20.21,20.27,1484600.0,11.7256,11.7546,11.7198,11.7546,1484600.0
2009-07-23 09:30:00,20.62,20.68,20.27,20.36,1555000.0,11.9576,11.9924,11.7546,11.8068,1555000.0
2009-07-23 09:40:00,20.36,20.42,20.32,20.37,888800.0,11.8068,11.8416,11.7836,11.8126,888800.0
2009-07-23 09:50:00,20.37,20.54,20.35,20.45,904600.0,11.8126,11.9112,11.801,11.859,904600.0
2009-07-23 10:00:00,20.46,20.5,20.38,20.5,856200.0,11.8648,11.888,11.8184,11.888,856200.0
2009-07-23 10:10:00,20.49,20.55,20.47,20.54,627100.0,11.8822,11.917,11.8706,11.9112,627100.0
2009-07-23 10:20:00,20.54,20.59,20.51,20.55,562000.0,11.9112,11.9402,11.8938,11.917,562000.0
2009-07-23 10:30:00,20.56,20.72,20.53,20.65,1235100.0,11.9228,12.0156,11.9054,11.975,1235100.0
2009-07-23 10:40:00,20.65,20.68,20.58,20.6,635500.0,11.975,11.9924,11.9344,11.946,635500.0
2009-07-23 10:50:00,20.6,20.69,20.58,20.68,522700.0,11.946,11.9982,11.9344,11.9924,522700.0
2009-07-23 11:00:00,20.69,20.77,20.63,20.71,556700.0,11.9982,12.0446,11.9634,12.0098,556700.0
2009-07-23 11:10:00,20.72,20.82,20.67,20.73,797300.0,12.0156,12.0736,11.9866,12.0214,797300.0
2009-07-23 11:20:00,20.74,20.74,20.69,20.69,344500.0,12.0272,12.0272,11.9982,11.9982,344500.0
2009-07-23 11:30:00,20.69,20.72,20.61,20.68,580600.0,11.9982,12.0156,11.9518,11.9924,580600.0
2009-07-23 11:40:00,20.68,20.71,20.58,20.6,541900.0,11.9924,12.0098,11.9344,11.946,541900.0
2009-07-23 11:50:00,20.6,20.69,20.58,20.61,246100.0,11.946,11.9982,11.9344,11.9518,246100.0
2009-07-23 12:00:00,20.61,20.69,20.6,20.69,625000.0,11.9518,11.9982,11.946,11.9982,625000.0
2009-07-23 12:10:00,20.69,20.75,20.67,20.73,477800.0,11.9982,12.033,11.9866,12.0214,477800.0
2009-07-23 12:20:00,20.73,20.74,20.65,20.66,666200.0,12.0214,12.0272,11.975,11.9808,666200.0
2009-07-23 12:30:00,20.65,20.7,20.62,20.69,970700.0,11.975,12.004,11.9576,11.9982,970700.0
2009-07-23 12:40:00,20.7,20.85,20.68,20.83,570100.0,12.004,12.0909,11.9924,12.0793,570100.0
2009-07-23 12:50:00,20.83,20.84,20.78,20.83,298600.0,12.0793,12.0851,12.0504,12.0793,298600.0
2009-07-23 13:00:00,20.84,20.85,20.83,20.83,218100.0,12.0851,12.0909,12.0793,12.0793,218100.0
2009-07-23 13:10:00,20.84,20.86,20.83,20.85,257600.0,12.0851,12.0967,12.0793,12.0909,257600.0
2009-07-23 13:20:00,20.86,20.89,20.85,20.89,361000.0,12.0967,12.1141,12.0909,12.1141,361000.0
2009-07-23 13:30:00,20.88,20.91,20.84,20.91,650400.0,12.1083,12.1257,12.0851,12.1257,650400.0
2009-07-23 13:40:00,20.91,20.91,20.87,20.9,233800.0,12.1257,12.1257,12.1025,12.1199,233800.0
2009-07-23 13:50:00,20.89,20.91,20.86,20.9,436700.0,12.1141,12.1257,12.0967,12.1199,436700.0
2009-07-23 14:00:00,20.9,20.91,20.86,20.91,291000.0,12.1199,12.1257,12.0967,12.1257,291000.0
2009-07-23 14:10:00,20.91,20.92,20.88,20.92,364300.0,12.1257,12.1315,12.1083,12.1315,364300.0
2009-07-23 14:20:00,20.91,20.95,20.89,20.89,373000.0,12.1257,12.1489,12.1141,12.1141,373000.0
2009-07-23 14:30:00,20.89,20.92,20.78,20.87,703300.0,12.1141,12.1315,12.0504,12.1025,703300.0
2009-07-23 14:40:00,20.88,20.9,20.85,20.85,292000.0,12.1083,12.1199,12.0909,12.0909,292000.0
2009-07-23 14:50:00,20.85,20.9,20.85,20.86,264900.0,12.0909,12.1199,12.0909,12.0967,264900.0
2009-07-23 15:00:00,20.86,20.96,20.86,20.92,421900.0,12.0967,12.1547,12.0967,12.1315,421900.0
2009-07-23 15:10:00,20.93,20.97,20.89,20.9,466900.0,12.1373,12.1605,12.1141,12.1199,466900.0
2009-07-23 15:20:00,20.9,20.97,20.88,20.96,285700.0,12.1199,12.1605,12.1083,12.1547,285700.0
2009-07-23 15:30:00,20.96,20.97,20.9,20.93,356900.0,12.1547,12.1605,12.1199,12.1373,356900.0
2009-07-23 15:40:00,20.94,20.96,20.84,20.85,827700.0,12.1431,12.1547,12.0851,12.0909,827700.0
2009-07-23 15:50:00,20.85,20.87,20.79,20.86,803900.0,12.0909,12.1025,12.0562,12.0967,803900.0
2009-07-24 09:30:00,20.78,20.96,20.78,20.82,802300.0,12.0504,12.1547,12.0504,12.0736,802300.0
2009-07-24 09:40:00,20.82,20.95,20.82,20.91,415200.0,12.0736,12.1489,12.0736,12.1257,415200.0
2009-07-24 09:50:00,20.9,21.06,20.9,20.99,775000.0,12.1199,12.2127,12.1199,12.1721,775000.0
2009-07-24 10:00:00,20.99,21.1,20.96,21.01,717000.0,12.1721,12.2359,12.1547,12.1837,717000.0
2009-07-24 10:10:00,21.02,21.1,21.0,21.09,227700.0,12.1895,12.2359,12.1779,12.2301,227700.0
2009-07-24 10:20:00,21.09,21.2,21.08,21.19,591600.0,12.2301,12.2939,12.2243,12.2881,591600.0
2009-07-24 10:30:00,21.19,21.24,21.09,21.16,625900.0,12.2881,12.3171,12.2301,12.2707,625900.0
2009-07-24 10:40:00,21.16,21.18,21.04,21.13,416500.0,12.2707,12.2823,12.2011,12.2533,416500.0
2009-07-24 10:50:00,21.14,21.15,21.05,21.13,301700.0,12.2591,12.2649,12.2069,12.2533,301700.0
2009-07-24 11:00:00,21.13,21.14,21.04,21.05,339100.0,12.2533,12.2591,12.2011,12.2069,339100.0
2009-07-24 11:10:00,21.05,21.17,21.03,21.17,224300.0,12.2069,12.2765,12.1953,12.2765,224300.0
2009-07-24 11:20:00,21.16,21.22,21.16,21.21,368900.0,12.2707,12.3055,12.2707,12.2997,368900.0
2009-07-24 11:30:00,21.22,21.24,21.21,21.21,175200.0,12.3055,12.3171,12.2997,12.2997,175200.0
2009-07-24 11:40:00,21.21,21.22,21.17,21.19,218800.0,12.2997,12.3055,12.2765,12.2881,218800.0
2009-07-24 11:50:00,21.19,21.23,21.15,21.21,139400.0,12.2881,12.3113,12.2649,12.2997,139400.0
2009-07-24 12:00:00,21.21,21.23,21.19,21.23,96400.0,12.2997,12.3113,12.2881,12.3113,96400.0
2009-07-24 12:10:00,21.23,21.25,21.21,21.22,150200.0,12.3113,12.3229,12.2997,12.3055,150200.0
2009-07-24 12:20:00,21.22,21.26,21.21,21.22,145800.0,12.3055,12.3287,12.2997,12.3055,145800.0
2009-07-24 12:30:00,21.22,21.24,21.21,21.22,124500.0,12.3055,12.3171,12.2997,12.3055,124500.0
2009-07-24 12:40:00,21.23,21.25,21.23,21.25,95700.0,12.3113,12.3229,12.3113,12.3229,95700.0
2009-07-24 12:50:00,21.25,21.25,21.21,21.21,117200.0,12.3229,12.3229,12.2997,12.2997,117200.0
2009-07-24 13:00:00,21.21,21.22,21.2,21.21,75600.0,12.2997,12.3055,12.2939,12.2997,75600.0
2009-07-24 13:10:00,21.21,21.27,21.2,21.25,225500.0,12.2997,12.3345,12.2939,12.3229,225500.0
2009-07-24 13:20:00,21.25,21.26,21.22,21.22,124000.0,12.3229,12.3287,12.3055,12.3055,124000.0
2009-07-24 13:30:00,21.22,21.39,21.22,21.38,395700.0,12.3055,12.4041,12.3055,12.3983,395700.0
2009-07-24 13:40:00,21.38,21.39,21.33,21.37,287300.0,12.3983,12.4041,12.3693,12.3925,287300.0
2009-07-24 13:50:00,21.37,21.39,21.36,21.37,142400.0,12.3925,12.4041,12.3867,12.3925,142400.0
2009-07-24 14:00:00,21.37,21.43,21.34,21.36,312600.0,12.3925,12.4273,12.3751,12.3867,312600.0
2009-07-24 14:10:00,21.37,21.41,21.36,21.39,222000.0,12.3925,12.4157,12.3867,12.4041,222000.0
2009-07-24 14:20:00,21.38,21.39,21.36,21.37,117300.0,12.3983,12.4041,12.3867,12.3925,117300.0
2009-07-24 14:30:00,21.36,21.39,21.36,21.38,114600.0,12.3867,12.4041,12.3867,12.3983,114600.0
2009-07-24 14:40:00,21.38,21.45,21.35,21.43,305400.0,12.3983,12.4389,12.3809,12.4273,305400.0
2009-07-24 14:50:00,21.44,21.44,21.33,21.34,417200.0,12.4331,12.4331,12.3693,12.3751,417200.0
2009-07-24 15:00:00,21.33,21.39,21.33,21.34,368300.0,12.3693,12.4041,12.3693,12.3751,368300.0
2009-07-24 15:10:00,21.34,21.37,21.34,21.35,146800.0,12.3751,12.3925,12.3751,12.3809,146800.0
2009-07-24 15:20:00,21.34,21.4,21.34,21.39,290000.0,12.3751,12.4099,12.3751,12.4041,290000.0
2009-07-24 15:30:00,21.38,21.39,21.33,21.36,286500.0,12.3983,12.4041,12.3693,12.3867,286500.0
2009-07-24 15:40:00,21.37,21.38,21.33,21.37,546500.0,12.3925,12.3983,12.3693,12.3925,546500.0
2009-07-24 15:50:00,21.37,21.41,21.36,21.38,682200.0,12.3925,12.4157,12.3867,12.3983,682200.0
2009-07-27 09:30:00,21.45,21.5,21.27,21.4,487600.0,12.4389,12.4679,12.3345,12.4099,487600.0
2009-07-27 09:40:00,21.4,21.43,21.17,21.17,388300.0,12.4099,12.4273,12.2765,12.2765,388300.0
2009-07-27 09:50:00,21.17,21.18,21.08,21.09,555500.0,12.2765,12.2823,12.2243,12.2301,555500.0
2009-07-27 10:00:00,21.1,21.19,21.09,21.13,477000.0,12.2359,12.2881,12.2301,12.2533,477000.0
2009-07-27 10:10:00,21.13,21.13,21.03,21.03,291100.0,12.2533,12.2533,12.1953,12.1953,291100.0
2009-07-27 10:20:00,21.04,21.11,21.02,21.07,252800.0,12.2011,12.2417,12.1895,12.2185,252800.0
2009-07-27 10:30:00,21.07,21.13,21.06,21.12,249500.0,12.2185,12.2533,12.2127,12.2475,249500.0
2009-07-27 10:40:00,21.12,21.17,21.08,21.15,697100.0,12.2475,12.2765,12.2243,12.2649,697100.0
2009-07-27 10:50:00,21.16,21.22,21.11,21.21,731800.0,12.2707,12.3055,12.2417,12.2997,731800.0
2009-07-27 11:00:00,21.21,21.23,21.15,21.15,311900.0,12.2997,12.3113,12.2649,12.2649,311900.0
2009-07-27 11:10:00,21.15,21.23,21.15,21.22,228200.0,12.2649,12.3113,12.2649,12.3055,228200.0
2009-07-27 11:20:00,21.22,21.3,21.21,21.28,277100.0,12.3055,12.3519,12.2997,12.3403,277100.0
2009-07-27 11:30:00,21.29,21.33,21.28,21.33,234700.0,12.3461,12.3693,12.3403,12.3693,234700.0
2009-07-27 11:40:00,21.33,21.35,21.3,21.33,277700.0,12.3693,12.3809,12.3519,12.3693,277700.0
2009-07-27 11:50:00,21.34,21.37,21.32,21.33,371600.0,12.3751,12.3925,12.3635,12.3693,371600.0
2009-07-27 12:00:00,21.34,21.34,21.27,21.31,338200.0,12.3751,12.3751,12.3345,12.3577,338200.0
2009-07-27 12:10:00,21.32,21.32,21.25,21.25,192000.0,12.3635,12.3635,12.3229,12.3229,192000.0
2009-07-27 12:20:00,21.26,21.29,21.21,21.29,142500.0,12.3287,12.3461,12.2997,12.3461,142500.0
2009-07-27 12:30:00,21.29,21.29,21.27,21.28,102000.0,12.3461,12.3461,12.3345,12.3403,102000.0
2009-07-27 12:40:00,21.28,21.31,21.21,21.26,238100.0,12.3403,12.3577,12.2997,12.3287,238100.0
2009-07-27 12:50:00,21.27,21.3,21.26,21.27,127800.0,12.3345,12.3519,12.3287,12.3345,127800.0
2009-07-27 13:00:00,21.27,21.27,21.22,21.22,110600.0,12.3345,12.3345,12.3055,12.3055,110600.0
2009-07-27 13:10:00,21.22,21.25,21.22,21.24,143000.0,12.3055,12.3229,12.3055,12.3171,143000.0
2009-07-27 13:20:00,21.24,21.24,21.18,21.2,115200.0,12.3171,12.3171,12.2823,12.2939,115200.0
2009-07-27 13:30:00,21.2,21.26,21.19,21.26,121900.0,12.2939,12.3287,12.2881,12.3287,121900.0
2009-07-27 13:40:00,21.26,21.28,21.23,21.27,181100.0,12.3287,12.3403,12.3113,12.3345,181100.0
2009-07-27 13:50:00,21.28,21.3,21.24,21.26,190600.0,12.3403,12.3519,12.3171,12.3287,190600.0
2009-07-27 14:00:00,21.26,21.27,21.23,21.25,95300.0,12.3287,12.3345,12.3113,12.3229,95300.0
2009-07-27 14:10:00,21.25,21.29,21.24,21.27,250700.0,12.3229,12.3461,12.3171,12.3345,250700.0
2009-07-27 14:20:00,21.28,21.28,21.22,21.23,152700.0,12.3403,12.3403,12.3055,12.3113,152700.0
2009-07-27 14:30:00,21.22,21.29,21.22,21.28,154700.0,12.3055,12.3461,12.3055,12.3403,154700.0
2009-07-27 14:40:00,21.28,21.33,21.27,21.33,217500.0,12.3403,12.3693,12.3345,12.3693,217500.0
2009-07-27 14:50:00,21.32,21.34,21.28,21.33,147200.0,12.3635,12.3751,12.3403,12.3693,147200.0
2009-07-27 15:00:00,21.34,21.36,21.29,21.32,197300.0,12.3751,12.3867,12.3461,12.3635,197300.0
2009-07-27 15:10:00,21.33,21.34,21.3,21.3,182400.0,12.3693,12.3751,12.3519,12.3519,182400.0
2009-07-27 15:20:00,21.3,21.31,21.28,21.28,128400.0,12.3519,12.3577,12.3403,12.3403,128400.0
2009-07-27 15:30:00,21.29,21.3,21.26,21.3,206100.0,12.3461,12.3519,12.3287,12.3519,206100.0
2009-07-27 15:40:00,21.29,21.33,21.26,21.32,665500.0,12.3461,12.3693,12.3287,12.3635,665500.0
2009-07-27 15:50:00,21.32,21.37,21.3,21.37,1096800.0,12.3635,12.3925,12.3519,12.3925,1096800.0
2009-07-28 09:30:00,21.27,21.41,21.21,21.39,301900.0,12.3345,12.4157,12.2997,12.4041,301900.0
2009-07-28 09:40:00,21.39,21.47,21.35,21.47,263000.0,12.4041,12.4505,12.3809,12.4505,263000.0
2009-07-28 09:50:00,21.46,21.5,21.44,21.47,254700.0,12.4447,12.4679,12.4331,12.4505,254700.0
2009-07-28 10:00:00,21.47,21.48,21.3,21.3,556400.0,12.4505,12.4563,12.3519,12.3519,556400.0
2009-07-28 10:10:00,21.3,21.34,21.25,21.32,257400.0,12.3519,12.3751,12.3229,12.3635,257400.0
2009-07-28 10:20:00,21.33,21.34,21.28,21.31,138000.0,12.3693,12.3751,12.3403,12.3577,138000.0
2009-07-28 10:30:00,21.32,21.33,21.29,21.33,144900.0,12.3635,12.3693,12.3461,12.3693,144900.0
2009-07-28 10:40:00,21.33,21.33,21.27,21.28,177800.0,12.3693,12.3693,12.3345,12.3403,177800.0
2009-07-28 10:50:00,21.29,21.29,21.22,21.24,175100.0,12.3461,12.3461,12.3055,12.3171,175100.0
2009-07-28 11:00:00,21.23,21.24,21.08,21.09,395900.0,12.3113,12.3171,12.2243,12.2301,395900.0
2009-07-28 11:10:00,21.1,21.14,21.07,21.13,304500.0,12.2359,12.2591,12.2185,12.2533,304500.0
2009-07-28 11:20:00,21.13,21.14,21.04,21.05,432000.0,12.2533,12.2591,12.2011,12.2069,432000.0
2009-07-28 11:30:00,21.05,21.05,21.0,21.02,367700.0,12.2069,12.2069,12.1779,12.1895,367700.0
2009-07-28 11:40:00,21.02,21.04,20.98,21.02,350200.0,12.1895,12.2011,12.1663,12.1895,350200.0
2009-07-28 11:50:00,21.01,21.08,20.99,21.08,291900.0,12.1837,12.2243,12.1721,12.2243,291900.0
2009-07-28 12:00:00,21.07,21.1,21.04,21.1,194800.0,12.2185,12.2359,12.2011,12.2359,194800.0
2009-07-28 12:10:00,21.09,21.12,21.09,21.09,122700.0,12.2301,12.2475,12.2301,12.2301,122700.0
2009-07-28 12:20:00,21.1,21.1,21.05,21.06,275300.0,12.2359,12.2359,12.2069,12.2127,275300.0
2009-07-28 12:30:00,21.06,21.2,21.06,21.18,286200.0,12.2127,12.2939,12.2127,12.2823,286200.0
2009-07-28 12:40:00,21.18,21.19,21.12,21.16,196700.0,12.2823,12.2881,12.2475,12.2707,196700.0
2009-07-28 12:50:00,21.15,21.16,21.1,21.12,138100.0,12.2649,12.2707,12.2359,12.2475,138100.0
2009-07-28 13:00:00,21.11,21.13,21.07,21.13,188700.0,12.2417,12.2533,12.2185,12.2533,188700.0
2009-07-28 13:10:00,21.12,21.17,21.12,21.15,372300.0,12.2475,12.2765,12.2475,12.2649,372300.0
2009-07-28 13:20:00,21.16,21.2,21.14,21.15,339000.0,12.2707,12.2939,12.2591,12.2649,339000.0
2009-07-28 13:30:00,21.14,21.19,21.14,21.17,235200.0,12.2591,12.2881,12.2591,12.2765,235200.0
2009-07-28 13:40:00,21.18,21.18,21.11,21.11,244000.0,12.2823,12.2823,12.2417,12.2417,244000.0
2009-07-28 13:50:00,21.11,21.19,21.11,21.16,212900.0,12.2417,12.2881,12.2417,12.2707,212900.0
2009-07-28 14:00:00,21.17,21.17,21.14,21.16,210600.0,12.2765,12.2765,12.2591,12.2707,210600.0
2009-07-28 14:10:00,21.17,21.19,21.13,21.13,127100.0,12.2765,12.2881,12.2533,12.2533,127100.0
2009-07-28 14:20:00,21.13,21.14,21.1,21.11,174000.0,12.2533,12.2591,12.2359,12.2417,174000.0
2009-07-28 14:30:00,21.1,21.19,21.1,21.15,277500.0,12.2359,12.2881,12.2359,12.2649,277500.0
2009-07-28 14:40:00,21.16,21.18,21.14,21.17,222700.0,12.2707,12.2823,12.2591,12.2765,222700.0
2009-07-28 14:50:00,21.18,21.18,21.13,21.14,190200.0,12.2823,12.2823,12.2533,12.2591,190200.0
2009-07-28 15:00:00,21.13,21.14,21.07,21.08,226100.0,12.2533,12.2591,12.2185,12.2243,226100.0
2009-07-28 15:10:00,21.07,21.1,21.05,21.05,288500.0,12.2185,12.2359,12.2069,12.2069,288500.0
2009-07-28 15:20:00,21.05,21.09,21.04,21.07,242400.0,12.2069,12.2301,12.2011,12.2185,242400.0
2009-07-28 15:30:00,21.08,21.11,21.05,21.1,343100.0,12.2243,12.2417,12.2069,12.2359,343100.0
2009-07-28 15:40:00,21.09,21.16,21.08,21.14,352200.0,12.2301,12.2707,12.2243,12.2591,352200.0
2009-07-28 15:50:00,21.14,21.17,21.13,21.16,682500.0,12.2591,12.2765,12.2533,12.2707,682500.0
2009-07-29 09:30:00,21.07,21.23,21.07,21.23,284700.0,12.2185,12.3113,12.2185,12.3113,284700.0
2009-07-29 09:40:00,21.22,21.25,21.14,21.23,219900.0,12.3055,12.3229,12.2591,12.3113,219900.0
2009-07-29 09:50:00,21.23,21.27,21.14,21.26,297200.0,12.3113,12.3345,12.2591,12.3287,297200.0
2009-07-29 10:00:00,21.25,21.41,21.24,21.39,479000.0,12.3229,12.4157,12.3171,12.4041,479000.0
2009-07-29 10:10:00,21.39,21.53,21.38,21.45,905800.0,12.4041,12.4853,12.3983,12.4389,905800.0
2009-07-29 10:20:00,21.45,21.52,21.43,21.52,521700.0,12.4389,12.4795,12.4273,12.4795,521700.0
2009-07-29 10:30:00,21.53,21.53,21.45,21.45,388500.0,12.4853,12.4853,12.4389,12.4389,388500.0
2009-07-29 10:40:00,21.45,21.52,21.42,21.45,296700.0,12.4389,12.4795,12.4215,12.4389,296700.0
2009-07-29 10:50:00,21.46,21.51,21.45,21.48,233000.0,12.4447,12.4737,12.4389,12.4563,233000.0
2009-07-29 11:00:00,21.49,21.59,21.48,21.58,492800.0,12.4621,12.5201,12.4563,12.5143,492800.0
2009-07-29 11:10:00,21.59,21.59,21.48,21.5,320200.0,12.5201,12.5201,12.4563,12.4679,320200.0
2009-07-29 11:20:00,21.51,21.54,21.47,21.49,315000.0,12.4737,12.4911,12.4505,12.4621,315000.0
2009-07-29 11:30:00,21.5,21.55,21.49,21.54,234000.0,12.4679,12.4969,12.4621,12.4911,234000.0
2009-07-29 11:40:00,21.54,21.55,21.49,21.51,185800.0,12.4911,12.4969,12.4621,12.4737,185800.0
2009-07-29 11:50:00,21.52,21.55,21.51,21.53,185700.0,12.4795,12.4969,12.4737,12.4853,185700.0
2009-07-29 12:00:00,21.53,21.55,21.49,21.49,178500.0,12.4853,12.4969,12.4621,12.4621,178500.0
2009-07-29 12:10:00,21.5,21.55,21.49,21.55,153500.0,12.4679,12.4969,12.4621,12.4969,153500.0
2009-07-29 12:20:00,21.55,21.58,21.53,21.53,298600.0,12.4969,12.5143,12.4853,12.4853,298600.0
2009-07-29 12:30:00,21.53,21.57,21.52,21.57,141200.0,12.4853,12.5085,12.4795,12.5085,141200.0
2009-07-29 12:40:00,21.57,21.59,21.56,21.59,190900.0,12.5085,12.5201,12.5027,12.5201,190900.0
2009-07-29 12:50:00,21.59,21.62,21.57,21.61,224200.0,12.5201,12.5375,12.5085,12.5317,224200.0
2009-07-29 13:00:00,21.61,21.61,21.5,21.5,311100.0,12.5317,12.5317,12.4679,12.4679,311100.0
2009-07-29 13:10:00,21.5,21.5,21.45,21.46,301100.0,12.4679,12.4679,12.4389,12.4447,301100.0
2009-07-29 13:20:00,21.47,21.47,21.38,21.39,299100.0,12.4505,12.4505,12.3983,12.4041,299100.0
2009-07-29 13:30:00,21.41,21.46,21.38,21.46,265800.0,12.4157,12.4447,12.3983,12.4447,265800.0
2009-07-29 13:40:00,21.46,21.5,21.45,21.47,265100.0,12.4447,12.4679,12.4389,12.4505,265100.0
2009-07-29 13:50:00,21.48,21.52,21.46,21.52,165100.0,12.4563,12.4795,12.4447,12.4795,165100.0
2009-07-29 14:00:00,21.52,21.54,21.44,21.45,226000.0,12.4795,12.4911,12.4331,12.4389,226000.0
2009-07-29 14:10:00,21.45,21.54,21.44,21.51,283200.0,12.4389,12.4911,12.4331,12.4737,283200.0
2009-07-29 14:20:00,21.5,21.56,21.5,21.56,187500.0,12.4679,12.5027,12.4679,12.5027,187500.0
2009-07-29 14:30:00,21.56,21.57,21.52,21.52,206500.0,12.5027,12.5085,12.4795,12.4795,206500.0
2009-07-29 14:40:00,21.52,21.53,21.49,21.49,154100.0,12.4795,12.4853,12.4621,12.4621,154100.0
2009-07-29 14:50:00,21.5,21.53,21.49,21.51,200600.0,12.4679,12.4853,12.4621,12.4737,200600.0
2009-07-29 15:00:00,21.51,21.52,21.48,21.49,279700.0,12.4737,12.4795,12.4563,12.4621,279700.0
2009-07-29 15:10:00,21.49,21.55,21.48,21.5,449000.0,12.4621,12.4969,12.4563,12.4679,449000.0
2009-07-29 15:20:00,21.5,21.56,21.5,21.55,270600.0,12.4679,12.5027,12.4679,12.4969,270600.0
2009-07-29 15:30:00,21.55,21.6,21.52,21.59,351500.0,12.4969,12.5259,12.4795,12.5201,351500.0
2009-07-29 15:40:00,21.6,21.63,21.56,21.6,543600.0,12.5259,12.5433,12.5027,12.5259,543600.0
2009-07-29 15:50:00,21.6,21.61,21.55,21.58,809800.0,12.5259,12.5317,12.4969,12.5143,809800.0
2009-07-30 09:30:00,21.84,21.95,21.76,21.79,767600.0,12.665,12.7288,12.6187,12.6361,767600.0
2009-07-30 09:40:00,21.79,21.87,21.73,21.81,475400.0,12.6361,12.6824,12.6013,12.6477,475400.0
2009-07-30 09:50:00,21.82,21.93,21.8,21.89,477300.0,12.6535,12.7172,12.6419,12.694,477300.0
2009-07-30 10:00:00,21.9,21.93,21.87,21.89,420000.0,12.6998,12.7172,12.6824,12.694,420000.0
2009-07-30 10:10:00,21.89,21.94,21.86,21.94,287300.0,12.694,12.723,12.6766,12.723,287300.0
2009-07-30 10:20:00,21.94,21.97,21.87,21.88,315600.0,12.723,12.7404,12.6824,12.6882,315600.0
2009-07-30 10:30:00,21.88,21.93,21.87,21.91,294800.0,12.6882,12.7172,12.6824,12.7056,294800.0
2009-07-30 10:40:00,21.91,21.97,21.9,21.94,327600.0,12.7056,12.7404,12.6998,12.723,327600.0
2009-07-30 10:50:00,21.94,21.95,21.89,21.92,313500.0,12.723,12.7288,12.694,12.7114,313500.0
2009-07-30 11:00:00,21.91,21.92,21.83,21.83,248500.0,12.7056,12.7114,12.6593,12.6593,248500.0
2009-07-30 11:10:00,21.84,21.87,21.83,21.87,289300.0,12.665,12.6824,12.6593,12.6824,289300.0
2009-07-30 11:20:00,21.87,21.92,21.86,21.9,400800.0,12.6824,12.7114,12.6766,12.6998,400800.0
2009-07-30 11:30:00,21.89,21.91,21.81,21.83,314600.0,12.694,12.7056,12.6477,12.6593,314600.0
2009-07-30 11:40:00,21.83,21.86,21.79,21.85,131200.0,12.6593,12.6766,12.6361,12.6708,131200.0
2009-07-30 11:50:00,21.86,21.86,21.79,21.8,172100.0,12.6766,12.6766,12.6361,12.6419,172100.0
2009-07-30 12:00:00,21.8,21.83,21.77,21.81,143300.0,12.6419,12.6593,12.6245,12.6477,143300.0
2009-07-30 12:10:00,21.81,21.84,21.8,21.8,130600.0,12.6477,12.665,12.6419,12.6419,130600.0
2009-07-30 12:20:00,21.8,21.82,21.79,21.8,153600.0,12.6419,12.6535,12.6361,12.6419,153600.0
2009-07-30 12:30:00,21.8,21.85,21.8,21.84,164500.0,12.6419,12.6708,12.6419,12.665,164500.0
2009-07-30 12:40:00,21.84,21.85,21.8,21.8,248400.0,12.665,12.6708,12.6419,12.6419,248400.0
2009-07-30 12:50:00,21.8,21.83,21.79,21.81,151800.0,12.6419,12.6593,12.6361,12.6477,151800.0
2009-07-30 13:00:00,21.81,21.84,21.79,21.84,223900.0,12.6477,12.665,12.6361,12.665,223900.0
2009-07-30 13:10:00,21.84,21.84,21.78,21.79,347000.0,12.665,12.665,12.6303,12.6361,347000.0
2009-07-30 13:20:00,21.79,21.82,21.78,21.79,101800.0,12.6361,12.6535,12.6303,12.6361,101800.0
2009-07-30 13:30:00,21.78,21.8,21.76,21.76,144300.0,12.6303,12.6419,12.6187,12.6187,144300.0
2009-07-30 13:40:00,21.77,21.8,21.76,21.79,181800.0,12.6245,12.6419,12.6187,12.6361,181800.0
2009-07-30 13:50:00,21.79,21.82,21.75,21.75,166800.0,12.6361,12.6535,12.6129,12.6129,166800.0
2009-07-30 14:00:00,21.75,21.76,21.7,21.7,255000.0,12.6129,12.6187,12.5839,12.5839,255000.0
2009-07-30 14:10:00,21.7,21.71,21.67,21.67,156200.0,12.5839,12.5897,12.5665,12.5665,156200.0
2009-07-30 14:20:00,21.67,21.73,21.67,21.7,246900.0,12.5665,12.6013,12.5665,12.5839,246900.0
2009-07-30 14:30:00,21.71,21.74,21.69,21.7,197500.0,12.5897,12.6071,12.5781,12.5839,197500.0
2009-07-30 14:40:00,21.7,21.74,21.68,21.7,224600.0,12.5839,12.6071,12.5723,12.5839,224600.0
2009-07-30 14:50:00,21.7,21.73,21.66,21.69,225300.0,12.5839,12.6013,12.5607,12.5781,225300.0
2009-07-30 15:00:00,21.7,21.76,21.69,21.73,123800.0,12.5839,12.6187,12.5781,12.6013,123800.0
2009-07-30 15:10:00,21.73,21.73,21.69,21.7,229900.0,12.6013,12.6013,12.5781,12.5839,229900.0
2009-07-30 15:20:00,21.71,21.71,21.65,21.69,255900.0,12.5897,12.5897,12.5549,12.5781,255900.0
2009-07-30 15:30:00,21.69,21.71,21.63,21.64,308700.0,12.5781,12.5897,12.5433,12.5491,308700.0
2009-07-30 15:40:00,21.64,21.64,21.57,21.62,568500.0,12.5491,12.5491,12.5085,12.5375,568500.0
2009-07-30 15:50:00,21.61,21.63,21.55,21.56,782700.0,12.5317,12.5433,12.4969,12.5027,782700.0
2009-07-31 09:30:00,21.58,21.62,21.46,21.56,673200.0,12.5143,12.5375,12.4447,12.5027,673200.0
2009-07-31 09:40:00,21.56,21.69,21.56,21.64,512700.0,12.5027,12.5781,12.5027,12.5491,512700.0
2009-07-31 09:50:00,21.64,21.67,21.48,21.51,413100.0,12.5491,12.5665,12.4563,12.4737,413100.0
2009-07-31 10:00:00,21.52,21.52,21.3,21.31,619900.0,12.4795,12.4795,12.3519,12.3577,619900.0
2009-07-31 10:10:00,21.31,21.41,21.3,21.39,381300.0,12.3577,12.4157,12.3519,12.4041,381300.0
2009-07-31 10:20:00,21.39,21.42,21.35,21.36,203700.0,12.4041,12.4215,12.3809,12.3867,203700.0
2009-07-31 10:30:00,21.36,21.44,21.36,21.4,358800.0,12.3867,12.4331,12.3867,12.4099,358800.0
2009-07-31 10:40:00,21.4,21.47,21.38,21.38,222200.0,12.4099,12.4505,12.3983,12.3983,222200.0
2009-07-31 10:50:00,21.38,21.41,21.35,21.4,214700.0,12.3983,12.4157,12.3809,12.4099,214700.0
2009-07-31 11:00:00,21.4,21.4,21.27,21.3,304300.0,12.4099,12.4099,12.3345,12.3519,304300.0
2009-07-31 11:10:00,21.3,21.4,21.29,21.31,289400.0,12.3519,12.4099,12.3461,12.3577,289400.0
2009-07-31 11:20:00,21.31,21.42,21.3,21.36,198900.0,12.3577,12.4215,12.3519,12.3867,198900.0
2009-07-31 11:30:00,21.37,21.42,21.32,21.39,157000.0,12.3925,12.4215,12.3635,12.4041,157000.0
2009-07-31 11:40:00,21.38,21.42,21.33,21.33,134300.0,12.3983,12.4215,12.3693,12.3693,134300.0
2009-07-31 11:50:00,21.34,21.42,21.34,21.38,143300.0,12.3751,12.4215,12.3751,12.3983,143300.0
2009-07-31 12:00:00,21.39,21.4,21.34,21.34,214000.0,12.4041,12.4099,12.3751,12.3751,214000.0
2009-07-31 12:10:00,21.35,21.38,21.31,21.36,127800.0,12.3809,12.3983,12.3577,12.3867,127800.0
2009-07-31 12:20:00,21.36,21.42,21.34,21.4,152500.0,12.3867,12.4215,12.3751,12.4099,152500.0
2009-07-31 12:30:00,21.41,21.41,21.35,21.35,124800.0,12.4157,12.4157,12.3809,12.3809,124800.0
2009-07-31 12:40:00,21.35,21.38,21.34,21.37,147600.0,12.3809,12.3983,12.3751,12.3925,147600.0
2009-07-31 12:50:00,21.37,21.39,21.36,21.37,116300.0,12.3925,12.4041,12.3867,12.3925,116300.0
2009-07-31 13:00:00,21.38,21.41,21.34,21.4,283300.0,12.3983,12.4157,12.3751,12.4099,283300.0
2009-07-31 13:10:00,21.4,21.45,21.38,21.44,314900.0,12.4099,12.4389,12.3983,12.4331,314900.0
2009-07-31 13:20:00,21.43,21.49,21.43,21.49,225300.0,12.4273,12.4621,12.4273,12.4621,225300.0
2009-07-31 13:30:00,21.49,21.51,21.43,21.44,118200.0,12.4621,12.4737,12.4273,12.4331,118200.0
2009-07-31 13:40:00,21.44,21.5,21.44,21.48,94500.0,12.4331,12.4679,12.4331,12.4563,94500.0
2009-07-31 13:50:00,21.48,21.49,21.46,21.46,116100.0,12.4563,12.4621,12.4447,12.4447,116100.0
2009-07-31 14:00:00,21.46,21.49,21.44,21.44,251500.0,12.4447,12.4621,12.4331,12.4331,251500.0
2009-07-31 14:10:00,21.43,21.68,21.43,21.68,1387500.0,12.4273,12.5723,12.4273,12.5723,1387500.0
2009-07-31 14:20:00,21.68,21.76,21.62,21.73,1665000.0,12.5723,12.6187,12.5375,12.6013,1665000.0
2009-07-31 14:30:00,21.73,21.74,21.63,21.7,397500.0,12.6013,12.6071,12.5433,12.5839,397500.0
2009-07-31 14:40:00,21.69,21.72,21.64,21.7,483000.0,12.5781,12.5955,12.5491,12.5839,483000.0
2009-07-31 14:50:00,21.7,21.76,21.7,21.72,567700.0,12.5839,12.6187,12.5839,12.5955,567700.0
2009-07-31 15:00:00,21.72,21.75,21.71,21.73,239600.0,12.5955,12.6129,12.5897,12.6013,239600.0
2009-07-31 15:10:00,21.73,21.75,21.7,21.74,288900.0,12.6013,12.6129,12.5839,12.6071,288900.0
2009-07-31 15:20:00,21.73,21.84,21.72,21.83,673400.0,12.6013,12.665,12.5955,12.6593,673400.0
2009-07-31 15:30:00,21.82,21.84,21.77,21.78,624500.0,12.6535,12.665,12.6245,12.6303,624500.0
2009-07-31 15:40:00,21.79,21.8,21.73,21.78,645300.0,12.6361,12.6419,12.6013,12.6303,645300.0
2009-07-31 15:50:00,21.79,21.8,21.71,21.74,1491800.0,12.6361,12.6419,12.5897,12.6071,1491800.0
2009-08-03 09:30:00,22.07,22.08,21.81,21.87,921200.0,12.7984,12.8042,12.6477,12.6824,921200.0
2009-08-03 09:40:00,21.86,21.9,21.79,21.84,859800.0,12.6766,12.6998,12.6361,12.665,859800.0
2009-08-03 09:50:00,21.84,21.85,21.73,21.78,623700.0,12.665,12.6708,12.6013,12.6303,623700.0
2009-08-03 10:00:00,21.79,21.86,21.72,21.79,1154400.0,12.6361,12.6766,12.5955,12.6361,1154400.0
2009-08-03 10:10:00,21.79,21.86,21.75,21.81,417800.0,12.6361,12.6766,12.6129,12.6477,417800.0
2009-08-03 10:20:00,21.81,21.83,21.77,21.77,315300.0,12.6477,12.6593,12.6245,12.6245,315300.0
2009-08-03 10:30:00,21.78,21.82,21.75,21.76,274500.0,12.6303,12.6535,12.6129,12.6187,274500.0
2009-08-03 10:40:00,21.77,21.78,21.75,21.77,211100.0,12.6245,12.6303,12.6129,12.6245,211100.0
2009-08-03 10:50:00,21.77,21.78,21.74,21.75,375500.0,12.6245,12.6303,12.6071,12.6129,375500.0
2009-08-03 11:00:00,21.75,21.81,21.74,21.79,494000.0,12.6129,12.6477,12.6071,12.6361,494000.0
2009-08-03 11:10:00,21.79,21.79,21.74,21.74,442300.0,12.6361,12.6361,12.6071,12.6071,442300.0
2009-08-03 11:20:00,21.74,21.79,21.71,21.76,297400.0,12.6071,12.6361,12.5897,12.6187,297400.0
2009-08-03 11:30:00,21.76,21.78,21.73,21.74,217300.0,12.6187,12.6303,12.6013,12.6071,217300.0
2009-08-03 11:40:00,21.74,21.83,21.74,21.82,216500.0,12.6071,12.6593,12.6071,12.6535,216500.0
2009-08-03 11:50:00,21.83,21.85,21.81,21.85,179900.0,12.6593,12.6708,12.6477,12.6708,179900.0
2009-08-03 12:00:00,21.84,21.85,21.8,21.83,243500.0,12.665,12.6708,12.6419,12.6593,243500.0
2009-08-03 12:10:00,21.83,21.83,21.76,21.78,279800.0,12.6593,12.6593,12.6187,12.6303,279800.0
2009-08-03 12:20:00,21.78,21.8,21.76,21.76,159500.0,12.6303,12.6419,12.6187,12.6187,159500.0
2009-08-03 12:30:00,21.76,21.78,21.71,21.75,291800.0,12.6187,12.6303,12.5897,12.6129,291800.0
2009-08-03 12:40:00,21.75,21.8,21.74,21.8,280100.0,12.6129,12.6419,12.6071,12.6419,280100.0
2009-08-03 12:50:00,21.79,21.8,21.76,21.8,254900.0,12.6361,12.6419,12.6187,12.6419,254900.0
2009-08-03 13:00:00,21.8,21.85,21.78,21.8,189600.0,12.6419,12.6708,12.6303,12.6419,189600.0
2009-08-03 13:10:00,21.8,21.81,21.73,21.77,288300.0,12.6419,12.6477,12.6013,12.6245,288300.0
2009-08-03 13:20:00,21.77,21.8,21.76,21.78,129300.0,12.6245,12.6419,12.6187,12.6303,129300.0
2009-08-03 13:30:00,21.79,21.8,21.75,21.76,242800.0,12.6361,12.6419,12.6129,12.6187,242800.0
2009-08-03 13:40:00,21.76,21.79,21.72,21.73,178000.0,12.6187,12.6361,12.5955,12.6013,178000.0
2009-08-03 13:50:00,21.72,21.73,21.71,21.71,134300.0,12.5955,12.6013,12.5897,12.5897,134300.0
2009-08-03 14:00:00,21.72,21.84,21.71,21.81,202400.0,12.5955,12.665,12.5897,12.6477,202400.0
2009-08-03 14:10:00,21.81,21.86,21.8,21.82,221400.0,12.6477,12.6766,12.6419,12.6535,221400.0
2009-08-03 14:20:00,21.82,21.9,21.82,21.88,270800.0,12.6535,12.6998,12.6535,12.6882,270800.0
2009-08-03 14:30:00,21.87,21.88,21.82,21.83,120600.0,12.6824,12.6882,12.6535,12.6593,120600.0
2009-08-03 14:40:00,21.82,21.87,21.81,21.83,282900.0,12.6535,12.6824,12.6477,12.6593,282900.0
2009-08-03 14:50:00,21.83,21.83,21.76,21.76,179500.0,12.6593,12.6593,12.6187,12.6187,179500.0
2009-08-03 15:00:00,21.77,21.79,21.76,21.78,244800.0,12.6245,12.6361,12.6187,12.6303,244800.0
2009-08-03 15:10:00,21.79,21.83,21.77,21.82,301100.0,12.6361,12.6593,12.6245,12.6535,301100.0
2009-08-03 15:20:00,21.82,21.86,21.8,21.82,218100.0,12.6535,12.6766,12.6419,12.6535,218100.0
2009-08-03 15:30:00,21.81,21.84,21.8,21.81,246100.0,12.6477,12.665,12.6419,12.6477,246100.0
2009-08-03 15:40:00,21.82,21.83,21.73,21.8,802900.0,12.6535,12.6593,12.6013,12.6419,802900.0
2009-08-03 15:50:00,21.79,21.85,21.79,21.84,536400.0,12.6361,12.6708,12.6361,12.665,536400.0
2009-08-04 09:30:00,21.89,21.99,21.76,21.93,643900.0,12.694,12.752,12.6187,12.7172,643900.0
2009-08-04 09:40:00,21.93,22.0,21.91,21.97,733700.0,12.7172,12.7578,12.7056,12.7404,733700.0
2009-08-04 09:50:00,21.97,22.01,21.86,21.87,493700.0,12.7404,12.7636,12.6766,12.6824,493700.0
2009-08-04 10:00:00,21.88,21.96,21.86,21.87,654600.0,12.6882,12.7346,12.6766,12.6824,654600.0
2009-08-04 10:10:00,21.87,21.87,21.8,21.84,574400.0,12.6824,12.6824,12.6419,12.665,574400.0
2009-08-04 10:20:00,21.83,21.85,21.76,21.8,274100.0,12.6593,12.6708,12.6187,12.6419,274100.0
2009-08-04 10:30:00,21.8,21.81,21.78,21.8,220500.0,12.6419,12.6477,12.6303,12.6419,220500.0
2009-08-04 10:40:00,21.8,21.81,21.78,21.78,318700.0,12.6419,12.6477,12.6303,12.6303,318700.0
2009-08-04 10:50:00,21.79,21.85,21.77,21.83,223400.0,12.6361,12.6708,12.6245,12.6593,223400.0
2009-08-04 11:00:00,21.84,21.84,21.78,21.81,199500.0,12.665,12.665,12.6303,12.6477,199500.0
2009-08-04 11:10:00,21.81,21.82,21.78,21.79,213300.0,12.6477,12.6535,12.6303,12.6361,213300.0
2009-08-04 11:20:00,21.8,21.82,21.76,21.81,211200.0,12.6419,12.6535,12.6187,12.6477,211200.0
2009-08-04 11:30:00,21.81,21.82,21.79,21.81,179600.0,12.6477,12.6535,12.6361,12.6477,179600.0
2009-08-04 11:40:00,21.82,21.84,21.8,21.82,122100.0,12.6535,12.665,12.6419,12.6535,122100.0
2009-08-04 11:50:00,21.81,21.83,21.8,21.81,197100.0,12.6477,12.6593,12.6419,12.6477,197100.0
2009-08-04 12:00:00,21.81,21.81,21.78,21.78,83900.0,12.6477,12.6477,12.6303,12.6303,83900.0
2009-08-04 12:10:00,21.78,21.78,21.74,21.76,267900.0,12.6303,12.6303,12.6071,12.6187,267900.0
2009-08-04 12:20:00,21.76,21.76,21.71,21.72,147600.0,12.6187,12.6187,12.5897,12.5955,147600.0
2009-08-04 12:30:00,21.72,21.73,21.71,21.73,107100.0,12.5955,12.6013,12.5897,12.6013,107100.0
2009-08-04 12:40:00,21.73,21.75,21.72,21.75,123200.0,12.6013,12.6129,12.5955,12.6129,123200.0
2009-08-04 12:50:00,21.75,21.75,21.71,21.74,217400.0,12.6129,12.6129,12.5897,12.6071,217400.0
2009-08-04 13:00:00,21.74,21.75,21.71,21.72,147000.0,12.6071,12.6129,12.5897,12.5955,147000.0
2009-08-04 13:10:00,21.72,21.77,21.71,21.76,167200.0,12.5955,12.6245,12.5897,12.6187,167200.0
2009-08-04 13:20:00,21.76,21.79,21.75,21.77,203500.0,12.6187,12.6361,12.6129,12.6245,203500.0
2009-08-04 13:30:00,21.76,21.8,21.75,21.8,279400.0,12.6187,12.6419,12.6129,12.6419,279400.0
2009-08-04 13:40:00,21.79,21.83,21.79,21.82,157500.0,12.6361,12.6593,12.6361,12.6535,157500.0
2009-08-04 13:50:00,21.82,21.85,21.81,21.84,175500.0,12.6535,12.6708,12.6477,12.665,175500.0
2009-08-04 14:00:00,21.83,21.84,21.82,21.82,93300.0,12.6593,12.665,12.6535,12.6535,93300.0
2009-08-04 14:10:00,21.83,21.83,21.82,21.82,92100.0,12.6593,12.6593,12.6535,12.6535,92100.0
2009-08-04 14:20:00,21.83,21.83,21.8,21.81,63400.0,12.6593,12.6593,12.6419,12.6477,63400.0
2009-08-04 14:30:00,21.81,21.83,21.8,21.83,134900.0,12.6477,12.6593,12.6419,12.6593,134900.0
2009-08-04 14:40:00,21.82,21.84,21.8,21.82,129700.0,12.6535,12.665,12.6419,12.6535,129700.0
2009-08-04 14:50:00,21.82,21.83,21.81,21.82,116200.0,12.6535,12.6593,12.6477,12.6535,116200.0
2009-08-04 15:00:00,21.83,21.86,21.81,21.84,218700.0,12.6593,12.6766,12.6477,12.665,218700.0
2009-08-04 15:10:00,21.83,21.84,21.82,21.84,145100.0,12.6593,12.665,12.6535,12.665,145100.0
2009-08-04 15:20:00,21.84,21.86,21.82,21.83,170500.0,12.665,12.6766,12.6535,12.6593,170500.0
2009-08-04 15:30:00,21.83,21.87,21.82,21.83,301400.0,12.6593,12.6824,12.6535,12.6593,301400.0
2009-08-04 15:40:00,21.84,21.86,21.82,21.82,352200.0,12.665,12.6766,12.6535,12.6535,352200.0
2009-08-04 15:50:00,21.82,21.92,21.82,21.91,709800.0,12.6535,12.7114,12.6535,12.7056,709800.0
2009-08-05 09:30:00,21.97,22.14,21.92,22.14,794100.0,12.7404,12.839,12.7114,12.839,794100.0
2009-08-05 09:40:00,22.14,22.14,22.02,22.05,610100.0,12.839,12.839,12.7694,12.7868,610100.0
2009-08-05 09:50:00,22.05,22.08,21.93,21.98,486200.0,12.7868,12.8042,12.7172,12.7462,486200.0
2009-08-05 10:00:00,21.98,21.98,21.87,21.89,319700.0,12.7462,12.7462,12.6824,12.694,319700.0
2009-08-05 10:10:00,21.9,21.9,21.69,21.78,446500.0,12.6998,12.6998,12.5781,12.6303,446500.0
2009-08-05 10:20:00,21.79,21.85,21.77,21.79,220700.0,12.6361,12.6708,12.6245,12.6361,220700.0
2009-08-05 10:30:00,21.79,21.8,21.72,21.74,239100.0,12.6361,12.6419,12.5955,12.6071,239100.0
2009-08-05 10:40:00,21.74,21.78,21.73,21.75,234000.0,12.6071,12.6303,12.6013,12.6129,234000.0
2009-08-05 10:50:00,21.76,21.77,21.73,21.73,240500.0,12.6187,12.6245,12.6013,12.6013,240500.0
2009-08-05 11:00:00,21.73,21.78,21.73,21.78,288700.0,12.6013,12.6303,12.6013,12.6303,288700.0
2009-08-05 11:10:00,21.78,21.79,21.75,21.77,139600.0,12.6303,12.6361,12.6129,12.6245,139600.0
2009-08-05 11:20:00,21.77,21.77,21.71,21.71,126500.0,12.6245,12.6245,12.5897,12.5897,126500.0
2009-08-05 11:30:00,21.72,21.72,21.7,21.7,112300.0,12.5955,12.5955,12.5839,12.5839,112300.0
2009-08-05 11:40:00,21.7,21.74,21.7,21.74,154900.0,12.5839,12.6071,12.5839,12.6071,154900.0
2009-08-05 11:50:00,21.73,21.74,21.7,21.7,151400.0,12.6013,12.6071,12.5839,12.5839,151400.0
2009-08-05 12:00:00,21.7,21.72,21.7,21.71,72200.0,12.5839,12.5955,12.5839,12.5897,72200.0
2009-08-05 12:10:00,21.7,21.73,21.7,21.73,67200.0,12.5839,12.6013,12.5839,12.6013,67200.0
2009-08-05 12:20:00,21.73,21.74,21.7,21.7,151400.0,12.6013,12.6071,12.5839,12.5839,151400.0
2009-08-05 12:30:00,21.71,21.71,21.65,21.66,136900.0,12.5897,12.5897,12.5549,12.5607,136900.0
2009-08-05 12:40:00,21.65,21.66,21.62,21.65,204900.0,12.5549,12.5607,12.5375,12.5549,204900.0
2009-08-05 12:50:00,21.64,21.66,21.61,21.62,118400.0,12.5491,12.5607,12.5317,12.5375,118400.0
2009-08-05 13:00:00,21.62,21.65,21.61,21.62,159300.0,12.5375,12.5549,12.5317,12.5375,159300.0
2009-08-05 13:10:00,21.62,21.69,21.61,21.67,185700.0,12.5375,12.5781,12.5317,12.5665,185700.0
2009-08-05 13:20:00,21.68,21.78,21.67,21.77,380500.0,12.5723,12.6303,12.5665,12.6245,380500.0
2009-08-05 13:30:00,21.77,21.77,21.74,21.76,82400.0,12.6245,12.6245,12.6071,12.6187,82400.0
2009-08-05 13:40:00,21.75,21.78,21.75,21.78,122000.0,12.6129,12.6303,12.6129,12.6303,122000.0
2009-08-05 13:50:00,21.78,21.79,21.77,21.79,119800.0,12.6303,12.6361,12.6245,12.6361,119800.0
2009-08-05 14:00:00,21.79,21.82,21.77,21.82,198800.0,12.6361,12.6535,12.6245,12.6535,198800.0
2009-08-05 14:10:00,21.82,21.84,21.81,21.84,124900.0,12.6535,12.665,12.6477,12.665,124900.0
2009-08-05 14:20:00,21.84,21.84,21.83,21.84,117800.0,12.665,12.665,12.6593,12.665,117800.0
2009-08-05 14:30:00,21.84,21.86,21.83,21.83,180900.0,12.665,12.6766,12.6593,12.6593,180900.0
2009-08-05 14:40:00,21.83,21.86,21.83,21.83,239700.0,12.6593,12.6766,12.6593,12.6593,239700.0
2009-08-05 14:50:00,21.84,21.84,21.78,21.79,181300.0,12.665,12.665,12.6303,12.6361,181300.0
2009-08-05 15:00:00,21.79,21.8,21.77,21.8,250600.0,12.6361,12.6419,12.6245,12.6419,250600.0
2009-08-05 15:10:00,21.8,21.8,21.75,21.78,354900.0,12.6419,12.6419,12.6129,12.6303,354900.0
2009-08-05 15:20:00,21.78,21.83,21.78,21.82,300900.0,12.6303,12.6593,12.6303,12.6535,300900.0
2009-08-05 15:30:00,21.83,21.83,21.75,21.77,481200.0,12.6593,12.6593,12.6129,12.6245,481200.0
2009-08-05 15:40:00,21.77,21.78,21.73,21.73,400100.0,12.6245,12.6303,12.6013,12.6013,400100.0
2009-08-05 15:50:00,21.73,21.78,21.73,21.76,665900.0,12.6013,12.6303,12.6013,12.6187,665900.0
2009-08-06 09:30:00,21.76,21.87,21.61,21.71,388000.0,12.6187,12.6824,12.5317,12.5897,388000.0
2009-08-06 09:40:00,21.71,21.74,21.64,21.69,273100.0,12.5897,12.6071,12.5491,12.5781,273100.0
2009-08-06 09:50:00,21.69,21.77,21.67,21.75,304700.0,12.5781,12.6245,12.5665,12.6129,304700.0
2009-08-06 10:00:00,21.75,21.8,21.73,21.77,421300.0,12.6129,12.6419,12.6013,12.6245,421300.0
2009-08-06 10:10:00,21.76,21.77,21.7,21.75,248100.0,12.6187,12.6245,12.5839,12.6129,248100.0
2009-08-06 10:20:00,21.74,21.75,21.7,21.72,167200.0,12.6071,12.6129,12.5839,12.5955,167200.0
2009-08-06 10:30:00,21.73,21.77,21.65,21.73,363500.0,12.6013,12.6245,12.5549,12.6013,363500.0
2009-08-06 10:40:00,21.74,21.77,21.71,21.73,241200.0,12.6071,12.6245,12.5897,12.6013,241200.0
2009-08-06 10:50:00,21.74,21.76,21.7,21.76,246000.0,12.6071,12.6187,12.5839,12.6187,246000.0
2009-08-06 11:00:00,21.76,21.76,21.71,21.72,135300.0,12.6187,12.6187,12.5897,12.5955,135300.0
2009-08-06 11:10:00,21.73,21.75,21.71,21.73,452900.0,12.6013,12.6129,12.5897,12.6013,452900.0
2009-08-06 11:20:00,21.73,21.75,21.72,21.74,101800.0,12.6013,12.6129,12.5955,12.6071,101800.0
2009-08-06 11:30:00,21.75,21.75,21.68,21.73,207700.0,12.6129,12.6129,12.5723,12.6013,207700.0
2009-08-06 11:40:00,21.73,21.78,21.73,21.77,189900.0,12.6013,12.6303,12.6013,12.6245,189900.0
2009-08-06 11:50:00,21.77,21.79,21.75,21.75,284100.0,12.6245,12.6361,12.6129,12.6129,284100.0
2009-08-06 12:00:00,21.76,21.76,21.71,21.74,134500.0,12.6187,12.6187,12.5897,12.6071,134500.0
2009-08-06 12:10:00,21.74,21.77,21.72,21.74,123700.0,12.6071,12.6245,12.5955,12.6071,123700.0
2009-08-06 12:20:00,21.74,21.76,21.73,21.74,115500.0,12.6071,12.6187,12.6013,12.6071,115500.0
2009-08-06 12:30:00,21.74,21.74,21.7,21.72,135400.0,12.6071,12.6071,12.5839,12.5955,135400.0
2009-08-06 12:40:00,21.73,21.73,21.66,21.66,70100.0,12.6013,12.6013,12.5607,12.5607,70100.0
2009-08-06 12:50:00,21.67,21.7,21.64,21.66,149200.0,12.5665,12.5839,12.5491,12.5607,149200.0
2009-08-06 13:00:00,21.67,21.73,21.64,21.73,202900.0,12.5665,12.6013,12.5491,12.6013,202900.0
2009-08-06 13:10:00,21.73,21.73,21.67,21.7,110900.0,12.6013,12.6013,12.5665,12.5839,110900.0
2009-08-06 13:20:00,21.69,21.72,21.67,21.7,159100.0,12.5781,12.5955,12.5665,12.5839,159100.0
2009-08-06 13:30:00,21.7,21.73,21.69,21.72,116500.0,12.5839,12.6013,12.5781,12.5955,116500.0
2009-08-06 13:40:00,21.72,21.72,21.68,21.71,178900.0,12.5955,12.5955,12.5723,12.5897,178900.0
2009-08-06 13:50:00,21.7,21.71,21.67,21.7,135500.0,12.5839,12.5897,12.5665,12.5839,135500.0
2009-08-06 14:00:00,21.7,21.73,21.69,21.7,249000.0,12.5839,12.6013,12.5781,12.5839,249000.0
2009-08-06 14:10:00,21.7,21.74,21.69,21.73,213800.0,12.5839,12.6071,12.5781,12.6013,213800.0
2009-08-06 14:20:00,21.74,21.77,21.72,21.74,168300.0,12.6071,12.6245,12.5955,12.6071,168300.0
2009-08-06 14:30:00,21.74,21.77,21.73,21.75,206900.0,12.6071,12.6245,12.6013,12.6129,206900.0
2009-08-06 14:40:00,21.75,21.78,21.74,21.78,285800.0,12.6129,12.6303,12.6071,12.6303,285800.0
2009-08-06 14:50:00,21.78,21.78,21.73,21.73,145100.0,12.6303,12.6303,12.6013,12.6013,145100.0
2009-08-06 15:00:00,21.74,21.74,21.69,21.69,127400.0,12.6071,12.6071,12.5781,12.5781,127400.0
2009-08-06 15:10:00,21.7,21.71,21.65,21.69,210200.0,12.5839,12.5897,12.5549,12.5781,210200.0
2009-08-06 15:20:00,21.7,21.74,21.69,21.71,248300.0,12.5839,12.6071,12.5781,12.5897,248300.0
2009-08-06 15:30:00,21.71,21.73,21.68,21.72,405900.0,12.5897,12.6013,12.5723,12.5955,405900.0
2009-08-06 15:40:00,21.72,21.73,21.68,21.69,285300.0,12.5955,12.6013,12.5723,12.5781,285300.0
2009-08-06 15:50:00,21.7,21.72,21.68,21.71,539000.0,12.5839,12.5955,12.5723,12.5897,539000.0
2009-08-07 09:30:00,21.91,21.98,21.83,21.95,396600.0,12.7056,12.7462,12.6593,12.7288,396600.0
2009-08-07 09:40:00,21.95,21.99,21.85,21.86,282400.0,12.7288,12.752,12.6708,12.6766,282400.0
2009-08-07 09:50:00,21.85,21.9,21.83,21.83,144100.0,12.6708,12.6998,12.6593,12.6593,144100.0
2009-08-07 10:00:00,21.83,21.85,21.8,21.84,198500.0,12.6593,12.6708,12.6419,12.665,198500.0
2009-08-07 10:10:00,21.84,21.9,21.84,21.87,205000.0,12.665,12.6998,12.665,12.6824,205000.0
2009-08-07 10:20:00,21.87,21.95,21.84,21.94,246900.0,12.6824,12.7288,12.665,12.723,246900.0
2009-08-07 10:30:00,21.94,22.0,21.92,22.0,310200.0,12.723,12.7578,12.7114,12.7578,310200.0
2009-08-07 10:40:00,21.99,22.05,21.98,22.03,278300.0,12.752,12.7868,12.7462,12.7752,278300.0
2009-08-07 10:50:00,22.03,22.06,22.0,22.04,278200.0,12.7752,12.7926,12.7578,12.781,278200.0
2009-08-07 11:00:00,22.04,22.05,22.0,22.0,188200.0,12.781,12.7868,12.7578,12.7578,188200.0
2009-08-07 11:10:00,22.0,22.01,21.95,21.95,152000.0,12.7578,12.7636,12.7288,12.7288,152000.0
2009-08-07 11:20:00,21.96,21.98,21.95,21.98,177500.0,12.7346,12.7462,12.7288,12.7462,177500.0
2009-08-07 11:30:00,21.97,22.03,21.97,22.02,124800.0,12.7404,12.7752,12.7404,12.7694,124800.0
2009-08-07 11:40:00,22.03,22.03,22.0,22.02,232900.0,12.7752,12.7752,12.7578,12.7694,232900.0
2009-08-07 11:50:00,22.01,22.04,22.01,22.03,90900.0,12.7636,12.781,12.7636,12.7752,90900.0
2009-08-07 12:00:00,22.03,22.03,22.0,22.01,71200.0,12.7752,12.7752,12.7578,12.7636,71200.0
2009-08-07 12:10:00,22.0,22.03,21.99,22.01,240700.0,12.7578,12.7752,12.752,12.7636,240700.0
2009-08-07 12:20:00,22.0,22.01,21.96,21.98,126600.0,12.7578,12.7636,12.7346,12.7462,126600.0
2009-08-07 12:30:00,21.99,22.02,21.98,22.02,108700.0,12.752,12.7694,12.7462,12.7694,108700.0
2009-08-07 12:40:00,22.01,22.06,22.01,22.05,233200.0,12.7636,12.7926,12.7636,12.7868,233200.0
2009-08-07 12:50:00,22.05,22.06,22.01,22.04,197500.0,12.7868,12.7926,12.7636,12.781,197500.0
2009-08-07 13:00:00,22.04,22.08,22.01,22.02,214600.0,12.781,12.8042,12.7636,12.7694,214600.0
2009-08-07 13:10:00,22.01,22.07,22.01,22.06,189900.0,12.7636,12.7984,12.7636,12.7926,189900.0
2009-08-07 13:20:00,22.05,22.1,22.04,22.1,182300.0,12.7868,12.8158,12.781,12.8158,182300.0
2009-08-07 13:30:00,22.1,22.13,22.09,22.11,162500.0,12.8158,12.8332,12.81,12.8216,162500.0
2009-08-07 13:40:00,22.12,22.18,22.1,22.17,312000.0,12.8274,12.8622,12.8158,12.8564,312000.0
2009-08-07 13:50:00,22.17,22.18,22.12,22.12,116400.0,12.8564,12.8622,12.8274,12.8274,116400.0
2009-08-07 14:00:00,22.12,22.14,22.08,22.1,182400.0,12.8274,12.839,12.8042,12.8158,182400.0
2009-08-07 14:10:00,22.1,22.1,22.09,22.1,139600.0,12.8158,12.8158,12.81,12.8158,139600.0
2009-08-07 14:20:00,22.09,22.1,22.04,22.05,285200.0,12.81,12.8158,12.781,12.7868,285200.0
2009-08-07 14:30:00,22.04,22.06,22.01,22.01,166800.0,12.781,12.7926,12.7636,12.7636,166800.0
2009-08-07 14:40:00,22.02,22.02,22.01,22.01,45800.0,12.7694,12.7694,12.7636,12.7636,45800.0
2009-08-07 14:50:00,22.02,22.02,22.01,22.01,71400.0,12.7694,12.7694,12.7636,12.7636,71400.0
2009-08-07 15:00:00,22.01,22.02,22.0,22.02,268800.0,12.7636,12.7694,12.7578,12.7694,268800.0
2009-08-07 15:10:00,22.01,22.04,22.0,22.01,366200.0,12.7636,12.781,12.7578,12.7636,366200.0
2009-08-07 15:20:00,22.02,22.02,21.98,22.0,275500.0,12.7694,12.7694,12.7462,12.7578,275500.0
2009-08-07 15:30:00,22.0,22.01,21.95,21.96,241500.0,12.7578,12.7636,12.7288,12.7346,241500.0
2009-08-07 15:40:00,21.96,22.0,21.93,21.93,282200.0,12.7346,12.7578,12.7172,12.7172,282200.0
2009-08-07 15:50:00,21.93,21.95,21.9,21.9,796300.0,12.7172,12.7288,12.6998,12.6998,796300.0
2009-08-10 09:30:00,21.89,21.89,21.75,21.8,258400.0,12.694,12.694,12.6129,12.6419,258400.0
2009-08-10 09:40:00,21.8,21.88,21.8,21.87,172500.0,12.6419,12.6882,12.6419,12.6824,172500.0
2009-08-10 09:50:00,21.86,21.88,21.85,21.88,223600.0,12.6766,12.6882,12.6708,12.6882,223600.0
2009-08-10 10:00:00,21.88,21.89,21.86,21.87,156300.0,12.6882,12.694,12.6766,12.6824,156300.0
2009-08-10 10:10:00,21.87,21.92,21.86,21.9,207700.0,12.6824,12.7114,12.6766,12.6998,207700.0
2009-08-10 10:20:00,21.9,21.95,21.89,21.95,196700.0,12.6998,12.7288,12.694,12.7288,196700.0
2009-08-10 10:30:00,21.94,21.99,21.93,21.95,225700.0,12.723,12.752,12.7172,12.7288,225700.0
2009-08-10 10:40:00,21.96,21.96,21.87,21.87,142000.0,12.7346,12.7346,12.6824,12.6824,142000.0
2009-08-10 10:50:00,21.87,21.91,21.86,21.88,215800.0,12.6824,12.7056,12.6766,12.6882,215800.0
2009-08-10 11:00:00,21.88,21.92,21.86,21.9,231700.0,12.6882,12.7114,12.6766,12.6998,231700.0
2009-08-10 11:10:00,21.89,21.95,21.86,21.95,197900.0,12.694,12.7288,12.6766,12.7288,197900.0
2009-08-10 11:20:00,21.95,21.95,21.88,21.89,123000.0,12.7288,12.7288,12.6882,12.694,123000.0
2009-08-10 11:30:00,21.89,21.91,21.88,21.9,131900.0,12.694,12.7056,12.6882,12.6998,131900.0
2009-08-10 11:40:00,21.89,21.91,21.89,21.89,63200.0,12.694,12.7056,12.694,12.694,63200.0
2009-08-10 11:50:00,21.89,21.9,21.87,21.88,168600.0,12.694,12.6998,12.6824,12.6882,168600.0
2009-08-10 12:00:00,21.88,21.89,21.87,21.88,101100.0,12.6882,12.694,12.6824,12.6882,101100.0
2009-08-10 12:10:00,21.87,21.93,21.87,21.92,115300.0,12.6824,12.7172,12.6824,12.7114,115300.0
2009-08-10 12:20:00,21.93,21.94,21.91,21.93,150600.0,12.7172,12.723,12.7056,12.7172,150600.0
2009-08-10 12:30:00,21.93,21.93,21.9,21.9,187700.0,12.7172,12.7172,12.6998,12.6998,187700.0
2009-08-10 12:40:00,21.9,21.92,21.9,21.9,179200.0,12.6998,12.7114,12.6998,12.6998,179200.0
2009-08-10 12:50:00,21.91,21.92,21.9,21.91,149700.0,12.7056,12.7114,12.6998,12.7056,149700.0
2009-08-10 13:00:00,21.91,21.91,21.89,21.9,120200.0,12.7056,12.7056,12.694,12.6998,120200.0
2009-08-10 13:10:00,21.89,21.9,21.84,21.84,201600.0,12.694,12.6998,12.665,12.665,201600.0
2009-08-10 13:20:00,21.84,21.89,21.84,21.88,165700.0,12.665,12.694,12.665,12.6882,165700.0
2009-08-10 13:30:00,21.87,21.89,21.85,21.85,102400.0,12.6824,12.694,12.6708,12.6708,102400.0
2009-08-10 13:40:00,21.86,21.87,21.85,21.86,62100.0,12.6766,12.6824,12.6708,12.6766,62100.0
2009-08-10 13:50:00,21.87,21.87,21.86,21.86,40700.0,12.6824,12.6824,12.6766,12.6766,40700.0
2009-08-10 14:00:00,21.86,21.87,21.86,21.87,72000.0,12.6766,12.6824,12.6766,12.6824,72000.0
2009-08-10 14:10:00,21.87,21.87,21.82,21.82,118000.0,12.6824,12.6824,12.6535,12.6535,118000.0
2009-08-10 14:20:00,21.83,21.84,21.82,21.83,69200.0,12.6593,12.665,12.6535,12.6593,69200.0
2009-08-10 14:30:00,21.83,21.84,21.82,21.83,135400.0,12.6593,12.665,12.6535,12.6593,135400.0
2009-08-10 14:40:00,21.83,21.86,21.83,21.84,108400.0,12.6593,12.6766,12.6593,12.665,108400.0
2009-08-10 14:50:00,21.84,21.88,21.83,21.87,106200.0,12.665,12.6882,12.6593,12.6824,106200.0
2009-08-10 15:00:00,21.88,21.92,21.87,21.9,183400.0,12.6882,12.7114,12.6824,12.6998,183400.0
2009-08-10 15:10:00,21.9,21.91,21.88,21.88,136500.0,12.6998,12.7056,12.6882,12.6882,136500.0
2009-08-10 15:20:00,21.89,21.89,21.86,21.86,203300.0,12.694,12.694,12.6766,12.6766,203300.0
2009-08-10 15:30:00,21.87,21.89,21.82,21.87,655800.0,12.6824,12.694,12.6535,12.6824,655800.0
2009-08-10 15:40:00,21.88,21.9,21.87,21.88,812700.0,12.6882,12.6998,12.6824,12.6882,812700.0
2009-08-10 15:50:00,21.88,21.9,21.82,21.89,1741400.0,12.6882,12.6998,12.6535,12.694,1741400.0
2009-08-11 09:30:00,21.9,21.97,21.79,21.95,285200.0,12.6998,12.7404,12.6361,12.7288,285200.0
2009-08-11 09:40:00,21.94,21.97,21.92,21.95,316400.0,12.723,12.7404,12.7114,12.7288,316400.0
2009-08-11 09:50:00,21.95,21.97,21.95,21.96,385600.0,12.7288,12.7404,12.7288,12.7346,385600.0
2009-08-11 10:00:00,21.96,21.99,21.93,21.97,406500.0,12.7346,12.752,12.7172,12.7404,406500.0
2009-08-11 10:10:00,21.98,21.98,21.95,21.95,288300.0,12.7462,12.7462,12.7288,12.7288,288300.0
2009-08-11 10:20:00,21.95,21.98,21.95,21.96,626300.0,12.7288,12.7462,12.7288,12.7346,626300.0
2009-08-11 10:30:00,21.97,21.97,21.96,21.97,152200.0,12.7404,12.7404,12.7346,12.7404,152200.0
2009-08-11 10:40:00,21.96,21.98,21.91,21.93,735800.0,12.7346,12.7462,12.7056,12.7172,735800.0
2009-08-11 10:50:00,21.93,21.98,21.92,21.95,452300.0,12.7172,12.7462,12.7114,12.7288,452300.0
2009-08-11 11:00:00,21.95,21.95,21.94,21.94,279900.0,12.7288,12.7288,12.723,12.723,279900.0
2009-08-11 11:10:00,21.94,21.98,21.94,21.96,736600.0,12.723,12.7462,12.723,12.7346,736600.0
2009-08-11 11:20:00,21.97,21.97,21.91,21.93,182700.0,12.7404,12.7404,12.7056,12.7172,182700.0
2009-08-11 11:30:00,21.93,21.93,21.86,21.9,277600.0,12.7172,12.7172,12.6766,12.6998,277600.0
2009-08-11 11:40:00,21.9,21.93,21.89,21.91,321500.0,12.6998,12.7172,12.694,12.7056,321500.0
2009-08-11 11:50:00,21.91,21.93,21.9,21.92,453800.0,12.7056,12.7172,12.6998,12.7114,453800.0
2009-08-11 12:00:00,21.92,21.93,21.92,21.92,207500.0,12.7114,12.7172,12.7114,12.7114,207500.0
2009-08-11 12:10:00,21.93,21.95,21.92,21.94,196100.0,12.7172,12.7288,12.7114,12.723,196100.0
2009-08-11 12:20:00,21.94,21.95,21.89,21.91,162600.0,12.723,12.7288,12.694,12.7056,162600.0
2009-08-11 12:30:00,21.91,21.96,21.9,21.96,214600.0,12.7056,12.7346,12.6998,12.7346,214600.0
2009-08-11 12:40:00,21.95,21.97,21.95,21.96,134400.0,12.7288,12.7404,12.7288,12.7346,134400.0
2009-08-11 12:50:00,21.97,21.98,21.95,21.96,352500.0,12.7404,12.7462,12.7288,12.7346,352500.0
2009-08-11 13:00:00,21.96,21.99,21.94,21.97,290800.0,12.7346,12.752,12.723,12.7404,290800.0
2009-08-11 13:10:00,21.97,21.98,21.95,21.96,126200.0,12.7404,12.7462,12.7288,12.7346,126200.0
2009-08-11 13:20:00,21.95,21.96,21.95,21.95,84500.0,12.7288,12.7346,12.7288,12.7288,84500.0
2009-08-11 13:30:00,21.95,21.97,21.95,21.96,134300.0,12.7288,12.7404,12.7288,12.7346,134300.0
2009-08-11 13:40:00,21.95,21.96,21.95,21.96,60900.0,12.7288,12.7346,12.7288,12.7346,60900.0
2009-08-11 13:50:00,21.96,22.0,21.95,21.99,268300.0,12.7346,12.7578,12.7288,12.752,268300.0
2009-08-11 14:00:00,22.0,22.05,21.99,22.04,181100.0,12.7578,12.7868,12.752,12.781,181100.0
2009-08-11 14:10:00,22.04,22.05,21.97,21.99,440600.0,12.781,12.7868,12.7404,12.752,440600.0
2009-08-11 14:20:00,21.99,22.01,21.98,22.0,198800.0,12.752,12.7636,12.7462,12.7578,198800.0
2009-08-11 14:30:00,22.0,22.01,21.99,22.0,129000.0,12.7578,12.7636,12.752,12.7578,129000.0
2009-08-11 14:40:00,22.0,22.01,21.99,22.01,286700.0,12.7578,12.7636,12.752,12.7636,286700.0
2009-08-11 14:50:00,22.01,22.06,22.0,22.03,264900.0,12.7636,12.7926,12.7578,12.7752,264900.0
2009-08-11 15:00:00,22.02,22.03,22.01,22.01,207400.0,12.7694,12.7752,12.7636,12.7636,207400.0
2009-08-11 15:10:00,22.02,22.02,22.01,22.01,104900.0,12.7694,12.7694,12.7636,12.7636,104900.0
2009-08-11 15:20:00,22.02,22.09,22.01,22.07,320600.0,12.7694,12.81,12.7636,12.7984,320600.0
2009-08-11 15:30:00,22.07,22.08,22.0,22.01,598700.0,12.7984,12.8042,12.7578,12.7636,598700.0
2009-08-11 15:40:00,22.0,22.02,22.0,22.0,322700.0,12.7578,12.7694,12.7578,12.7578,322700.0
2009-08-11 15:50:00,22.0,22.01,21.97,21.97,833200.0,12.7578,12.7636,12.7404,12.7404,833200.0
2009-08-12 09:30:00,21.95,22.04,21.86,21.94,353800.0,12.7288,12.781,12.6766,12.723,353800.0
2009-08-12 09:40:00,21.93,21.99,21.9,21.92,139900.0,12.7172,12.752,12.6998,12.7114,139900.0
2009-08-12 09:50:00,21.91,21.97,21.91,21.97,354900.0,12.7056,12.7404,12.7056,12.7404,354900.0
2009-08-12 10:00:00,21.97,22.03,21.95,21.98,416500.0,12.7404,12.7752,12.7288,12.7462,416500.0
2009-08-12 10:10:00,21.97,22.0,21.97,22.0,211700.0,12.7404,12.7578,12.7404,12.7578,211700.0
2009-08-12 10:20:00,21.99,21.99,21.96,21.98,259200.0,12.752,12.752,12.7346,12.7462,259200.0
2009-08-12 10:30:00,21.97,21.99,21.93,21.94,293800.0,12.7404,12.752,12.7172,12.723,293800.0
2009-08-12 10:40:00,21.94,21.99,21.93,21.99,228500.0,12.723,12.752,12.7172,12.752,228500.0
2009-08-12 10:50:00,21.99,22.01,21.98,21.99,181400.0,12.752,12.7636,12.7462,12.752,181400.0
2009-08-12 11:00:00,21.99,22.0,21.92,21.93,145700.0,12.752,12.7578,12.7114,12.7172,145700.0
2009-08-12 11:10:00,21.92,21.94,21.92,21.93,136500.0,12.7114,12.723,12.7114,12.7172,136500.0
2009-08-12 11:20:00,21.92,21.98,21.9,21.91,361600.0,12.7114,12.7462,12.6998,12.7056,361600.0
2009-08-12 11:30:00,21.91,21.91,21.89,21.9,140400.0,12.7056,12.7056,12.694,12.6998,140400.0
2009-08-12 11:40:00,21.9,21.91,21.9,21.91,45300.0,12.6998,12.7056,12.6998,12.7056,45300.0
2009-08-12 11:50:00,21.91,21.91,21.9,21.9,68100.0,12.7056,12.7056,12.6998,12.6998,68100.0
2009-08-12 12:00:00,21.9,21.92,21.9,21.92,112900.0,12.6998,12.7114,12.6998,12.7114,112900.0
2009-08-12 12:10:00,21.92,21.97,21.91,21.95,118900.0,12.7114,12.7404,12.7056,12.7288,118900.0
2009-08-12 12:20:00,21.96,21.96,21.93,21.95,145000.0,12.7346,12.7346,12.7172,12.7288,145000.0
2009-08-12 12:30:00,21.95,21.96,21.92,21.95,120300.0,12.7288,12.7346,12.7114,12.7288,120300.0
2009-08-12 12:40:00,21.95,21.95,21.9,21.91,150400.0,12.7288,12.7288,12.6998,12.7056,150400.0
2009-08-12 12:50:00,21.91,21.95,21.9,21.94,94900.0,12.7056,12.7288,12.6998,12.723,94900.0
2009-08-12 13:00:00,21.94,21.95,21.93,21.95,102600.0,12.723,12.7288,12.7172,12.7288,102600.0
2009-08-12 13:10:00,21.95,21.95,21.93,21.94,175600.0,12.7288,12.7288,12.7172,12.723,175600.0
2009-08-12 13:20:00,21.94,21.94,21.9,21.9,140500.0,12.723,12.723,12.6998,12.6998,140500.0
2009-08-12 13:30:00,21.91,21.91,21.88,21.88,159100.0,12.7056,12.7056,12.6882,12.6882,159100.0
2009-08-12 13:40:00,21.88,21.89,21.88,21.89,50100.0,12.6882,12.694,12.6882,12.694,50100.0
2009-08-12 13:50:00,21.89,21.9,21.88,21.89,68300.0,12.694,12.6998,12.6882,12.694,68300.0
2009-08-12 14:00:00,21.89,21.92,21.89,21.91,103000.0,12.694,12.7114,12.694,12.7056,103000.0
2009-08-12 14:10:00,21.91,21.96,21.88,21.92,221800.0,12.7056,12.7346,12.6882,12.7114,221800.0
2009-08-12 14:20:00,21.92,21.95,21.91,21.92,155300.0,12.7114,12.7288,12.7056,12.7114,155300.0
2009-08-12 14:30:00,21.91,21.94,21.88,21.9,304200.0,12.7056,12.723,12.6882,12.6998,304200.0
2009-08-12 14:40:00,21.9,21.93,21.89,21.91,107500.0,12.6998,12.7172,12.694,12.7056,107500.0
2009-08-12 14:50:00,21.92,22.04,21.91,22.04,300600.0,12.7114,12.781,12.7056,12.781,300600.0
2009-08-12 15:00:00,22.04,22.05,22.0,22.01,289700.0,12.781,12.7868,12.7578,12.7636,289700.0
2009-08-12 15:10:00,22.0,22.01,21.95,21.97,219000.0,12.7578,12.7636,12.7288,12.7404,219000.0
2009-08-12 15:20:00,21.97,21.97,21.92,21.94,252200.0,12.7404,12.7404,12.7114,12.723,252200.0
2009-08-12 15:30:00,21.94,21.99,21.94,21.96,189300.0,12.723,12.752,12.723,12.7346,189300.0
2009-08-12 15:40:00,21.96,21.98,21.91,21.92,453300.0,12.7346,12.7462,12.7056,12.7114,453300.0
2009-08-12 15:50:00,21.92,21.95,21.87,21.88,747400.0,12.7114,12.7288,12.6824,12.6882,747400.0
2009-08-13 09:30:00,21.94,21.94,21.7,21.73,530000.0,12.723,12.723,12.5839,12.6013,530000.0
2009-08-13 09:40:00,21.71,21.76,21.65,21.67,312400.0,12.5897,12.6187,12.5549,12.5665,312400.0
2009-08-13 09:50:00,21.67,21.68,21.59,21.61,280900.0,12.5665,12.5723,12.5201,12.5317,280900.0
2009-08-13 10:00:00,21.6,21.64,21.57,21.64,275800.0,12.5259,12.5491,12.5085,12.5491,275800.0
2009-08-13 10:10:00,21.64,21.68,21.63,21.66,167200.0,12.5491,12.5723,12.5433,12.5607,167200.0
2009-08-13 10:20:00,21.66,21.67,21.61,21.62,151900.0,12.5607,12.5665,12.5317,12.5375,151900.0
2009-08-13 10:30:00,21.62,21.72,21.61,21.69,189900.0,12.5375,12.5955,12.5317,12.5781,189900.0
2009-08-13 10:40:00,21.69,21.74,21.68,21.72,144800.0,12.5781,12.6071,12.5723,12.5955,144800.0
2009-08-13 10:50:00,21.72,21.82,21.72,21.79,271800.0,12.5955,12.6535,12.5955,12.6361,271800.0
2009-08-13 11:00:00,21.8,21.8,21.71,21.72,159900.0,12.6419,12.6419,12.5897,12.5955,159900.0
2009-08-13 11:10:00,21.72,21.72,21.66,21.66,117000.0,12.5955,12.5955,12.5607,12.5607,117000.0
2009-08-13 11:20:00,21.66,21.68,21.65,21.66,190000.0,12.5607,12.5723,12.5549,12.5607,190000.0
2009-08-13 11:30:00,21.66,21.7,21.65,21.7,141900.0,12.5607,12.5839,12.5549,12.5839,141900.0
2009-08-13 11:40:00,21.7,21.71,21.69,21.7,67300.0,12.5839,12.5897,12.5781,12.5839,67300.0
2009-08-13 11:50:00,21.7,21.72,21.68,21.72,155600.0,12.5839,12.5955,12.5723,12.5955,155600.0
2009-08-13 12:00:00,21.71,21.74,21.71,21.73,113700.0,12.5897,12.6071,12.5897,12.6013,113700.0
2009-08-13 12:10:00,21.74,21.75,21.72,21.73,197700.0,12.6071,12.6129,12.5955,12.6013,197700.0
2009-08-13 12:20:00,21.73,21.74,21.72,21.74,125300.0,12.6013,12.6071,12.5955,12.6071,125300.0
2009-08-13 12:30:00,21.74,21.78,21.73,21.78,109600.0,12.6071,12.6303,12.6013,12.6303,109600.0
2009-08-13 12:40:00,21.77,21.78,21.77,21.78,76600.0,12.6245,12.6303,12.6245,12.6303,76600.0
2009-08-13 12:50:00,21.78,21.78,21.74,21.75,154200.0,12.6303,12.6303,12.6071,12.6129,154200.0
2009-08-13 13:00:00,21.75,21.86,21.75,21.84,315300.0,12.6129,12.6766,12.6129,12.665,315300.0
2009-08-13 13:10:00,21.84,21.86,21.81,21.82,145200.0,12.665,12.6766,12.6477,12.6535,145200.0
2009-08-13 13:20:00,21.82,21.83,21.81,21.82,99500.0,12.6535,12.6593,12.6477,12.6535,99500.0
2009-08-13 13:30:00,21.82,21.82,21.79,21.8,131900.0,12.6535,12.6535,12.6361,12.6419,131900.0
2009-08-13 13:40:00,21.8,21.8,21.75,21.75,146500.0,12.6419,12.6419,12.6129,12.6129,146500.0
2009-08-13 13:50:00,21.75,21.77,21.71,21.74,180700.0,12.6129,12.6245,12.5897,12.6071,180700.0
2009-08-13 14:00:00,21.73,21.74,21.68,21.7,215700.0,12.6013,12.6071,12.5723,12.5839,215700.0
2009-08-13 14:10:00,21.7,21.71,21.66,21.7,247000.0,12.5839,12.5897,12.5607,12.5839,247000.0
2009-08-13 14:20:00,21.7,21.71,21.68,21.7,215800.0,12.5839,12.5897,12.5723,12.5839,215800.0
2009-08-13 14:30:00,21.7,21.74,21.69,21.74,143100.0,12.5839,12.6071,12.5781,12.6071,143100.0
2009-08-13 14:40:00,21.74,21.75,21.73,21.74,135600.0,12.6071,12.6129,12.6013,12.6071,135600.0
2009-08-13 14:50:00,21.74,21.77,21.73,21.76,104300.0,12.6071,12.6245,12.6013,12.6187,104300.0
2009-08-13 15:00:00,21.75,21.81,21.75,21.81,137100.0,12.6129,12.6477,12.6129,12.6477,137100.0
2009-08-13 15:10:00,21.82,21.86,21.78,21.78,492700.0,12.6535,12.6766,12.6303,12.6303,492700.0
2009-08-13 15:20:00,21.79,21.8,21.77,21.77,265300.0,12.6361,12.6419,12.6245,12.6245,265300.0
2009-08-13 15:30:00,21.77,21.79,21.76,21.78,290700.0,12.6245,12.6361,12.6187,12.6303,290700.0
2009-08-13 15:40:00,21.77,21.85,21.77,21.85,627500.0,12.6245,12.6708,12.6245,12.6708,627500.0
2009-08-13 15:50:00,21.85,21.9,21.83,21.86,894800.0,12.6708,12.6998,12.6593,12.6766,894800.0
2009-08-14 09:30:00,21.85,21.95,21.8,21.86,332500.0,12.6708,12.7288,12.6419,12.6766,332500.0
2009-08-14 09:40:00,21.86,21.89,21.8,21.81,207800.0,12.6766,12.694,12.6419,12.6477,207800.0
2009-08-14 09:50:00,21.81,21.84,21.73,21.78,280200.0,12.6477,12.665,12.6013,12.6303,280200.0
2009-08-14 10:00:00,21.78,21.79,21.64,21.65,277200.0,12.6303,12.6361,12.5491,12.5549,277200.0
2009-08-14 10:10:00,21.65,21.67,21.55,21.59,249400.0,12.5549,12.5665,12.4969,12.5201,249400.0
2009-08-14 10:20:00,21.58,21.68,21.58,21.6,222900.0,12.5143,12.5723,12.5143,12.5259,222900.0
2009-08-14 10:30:00,21.6,21.68,21.59,21.67,112900.0,12.5259,12.5723,12.5201,12.5665,112900.0
2009-08-14 10:40:00,21.68,21.68,21.62,21.63,167200.0,12.5723,12.5723,12.5375,12.5433,167200.0
2009-08-14 10:50:00,21.62,21.64,21.59,21.64,115600.0,12.5375,12.5491,12.5201,12.5491,115600.0
2009-08-14 11:00:00,21.64,21.67,21.62,21.64,89900.0,12.5491,12.5665,12.5375,12.5491,89900.0
2009-08-14 11:10:00,21.64,21.64,21.6,21.61,94800.0,12.5491,12.5491,12.5259,12.5317,94800.0
2009-08-14 11:20:00,21.62,21.64,21.6,21.6,105400.0,12.5375,12.5491,12.5259,12.5259,105400.0
2009-08-14 11:30:00,21.59,21.62,21.56,21.59,146700.0,12.5201,12.5375,12.5027,12.5201,146700.0
2009-08-14 11:40:00,21.58,21.63,21.58,21.63,53700.0,12.5143,12.5433,12.5143,12.5433,53700.0
2009-08-14 11:50:00,21.63,21.63,21.6,21.61,140300.0,12.5433,12.5433,12.5259,12.5317,140300.0
2009-08-14 12:00:00,21.62,21.62,21.57,21.58,109000.0,12.5375,12.5375,12.5085,12.5143,109000.0
2009-08-14 12:10:00,21.58,21.64,21.58,21.64,175600.0,12.5143,12.5491,12.5143,12.5491,175600.0
2009-08-14 12:20:00,21.64,21.64,21.55,21.55,115900.0,12.5491,12.5491,12.4969,12.4969,115900.0
2009-08-14 12:30:00,21.55,21.59,21.55,21.59,53000.0,12.4969,12.5201,12.4969,12.5201,53000.0
2009-08-14 12:40:00,21.59,21.62,21.58,21.6,71300.0,12.5201,12.5375,12.5143,12.5259,71300.0
2009-08-14 12:50:00,21.61,21.65,21.59,21.64,55300.0,12.5317,12.5549,12.5201,12.5491,55300.0
2009-08-14 13:00:00,21.65,21.65,21.58,21.6,166400.0,12.5549,12.5549,12.5143,12.5259,166400.0
2009-08-14 13:10:00,21.6,21.64,21.6,21.64,84400.0,12.5259,12.5491,12.5259,12.5491,84400.0
2009-08-14 13:20:00,21.64,21.64,21.58,21.6,93900.0,12.5491,12.5491,12.5143,12.5259,93900.0
2009-08-14 13:30:00,21.59,21.59,21.54,21.55,125600.0,12.5201,12.5201,12.4911,12.4969,125600.0
2009-08-14 13:40:00,21.56,21.56,21.55,21.55,46000.0,12.5027,12.5027,12.4969,12.4969,46000.0
2009-08-14 13:50:00,21.55,21.58,21.55,21.58,43800.0,12.4969,12.5143,12.4969,12.5143,43800.0
2009-08-14 14:00:00,21.58,21.6,21.56,21.57,97100.0,12.5143,12.5259,12.5027,12.5085,97100.0
2009-08-14 14:10:00,21.56,21.59,21.55,21.58,79200.0,12.5027,12.5201,12.4969,12.5143,79200.0
2009-08-14 14:20:00,21.57,21.59,21.56,21.58,66800.0,12.5085,12.5201,12.5027,12.5143,66800.0
2009-08-14 14:30:00,21.58,21.63,21.56,21.62,255900.0,12.5143,12.5433,12.5027,12.5375,255900.0
2009-08-14 14:40:00,21.63,21.65,21.62,21.65,60000.0,12.5433,12.5549,12.5375,12.5549,60000.0
2009-08-14 14:50:00,21.65,21.65,21.61,21.63,166400.0,12.5549,12.5549,12.5317,12.5433,166400.0
2009-08-14 15:00:00,21.64,21.68,21.63,21.67,112000.0,12.5491,12.5723,12.5433,12.5665,112000.0
2009-08-14 15:10:00,21.68,21.69,21.65,21.68,122100.0,12.5723,12.5781,12.5549,12.5723,122100.0
2009-08-14 15:20:00,21.69,21.69,21.63,21.63,114600.0,12.5781,12.5781,12.5433,12.5433,114600.0
2009-08-14 15:30:00,21.64,21.73,21.63,21.72,174700.0,12.5491,12.6013,12.5433,12.5955,174700.0
2009-08-14 15:40:00,21.73,21.74,21.7,21.7,360800.0,12.6013,12.6071,12.5839,12.5839,360800.0
2009-08-14 15:50:00,21.71,21.81,21.7,21.81,621700.0,12.5897,12.6477,12.5839,12.6477,621700.0
2009-08-17 09:30:00,21.63,21.74,21.55,21.55,455200.0,12.5433,12.6071,12.4969,12.4969,455200.0
2009-08-17 09:40:00,21.58,21.66,21.54,21.59,273100.0,12.5143,12.5607,12.4911,12.5201,273100.0
2009-08-17 09:50:00,21.59,21.63,21.55,21.62,259200.0,12.5201,12.5433,12.4969,12.5375,259200.0
2009-08-17 10:00:00,21.62,21.67,21.6,21.63,272600.0,12.5375,12.5665,12.5259,12.5433,272600.0
2009-08-17 10:10:00,21.63,21.67,21.58,21.64,426700.0,12.5433,12.5665,12.5143,12.5491,426700.0
2009-08-17 10:20:00,21.64,21.69,21.61,21.63,488800.0,12.5491,12.5781,12.5317,12.5433,488800.0
2009-08-17 10:30:00,21.63,21.64,21.54,21.55,294300.0,12.5433,12.5491,12.4911,12.4969,294300.0
2009-08-17 10:40:00,21.55,21.57,21.51,21.51,194600.0,12.4969,12.5085,12.4737,12.4737,194600.0
2009-08-17 10:50:00,21.52,21.53,21.49,21.5,179500.0,12.4795,12.4853,12.4621,12.4679,179500.0
2009-08-17 11:00:00,21.5,21.52,21.49,21.51,116600.0,12.4679,12.4795,12.4621,12.4737,116600.0
2009-08-17 11:10:00,21.51,21.54,21.5,21.5,157000.0,12.4737,12.4911,12.4679,12.4679,157000.0
2009-08-17 11:20:00,21.5,21.56,21.5,21.54,152500.0,12.4679,12.5027,12.4679,12.4911,152500.0
2009-08-17 11:30:00,21.54,21.56,21.53,21.54,153100.0,12.4911,12.5027,12.4853,12.4911,153100.0
2009-08-17 11:40:00,21.53,21.55,21.52,21.53,120000.0,12.4853,12.4969,12.4795,12.4853,120000.0
2009-08-17 11:50:00,21.53,21.55,21.51,21.52,148300.0,12.4853,12.4969,12.4737,12.4795,148300.0
2009-08-17 12:00:00,21.51,21.52,21.51,21.51,80200.0,12.4737,12.4795,12.4737,12.4737,80200.0
2009-08-17 12:10:00,21.52,21.52,21.51,21.52,54500.0,12.4795,12.4795,12.4737,12.4795,54500.0
2009-08-17 12:20:00,21.52,21.55,21.51,21.54,242300.0,12.4795,12.4969,12.4737,12.4911,242300.0
2009-08-17 12:30:00,21.54,21.55,21.53,21.54,80400.0,12.4911,12.4969,12.4853,12.4911,80400.0
2009-08-17 12:40:00,21.53,21.54,21.5,21.51,97500.0,12.4853,12.4911,12.4679,12.4737,97500.0
2009-08-17 12:50:00,21.52,21.56,21.51,21.55,149200.0,12.4795,12.5027,12.4737,12.4969,149200.0
2009-08-17 13:00:00,21.54,21.55,21.5,21.54,153100.0,12.4911,12.4969,12.4679,12.4911,153100.0
2009-08-17 13:10:00,21.55,21.55,21.54,21.55,61700.0,12.4969,12.4969,12.4911,12.4969,61700.0
2009-08-17 13:20:00,21.55,21.55,21.53,21.54,88500.0,12.4969,12.4969,12.4853,12.4911,88500.0
2009-08-17 13:30:00,21.54,21.55,21.52,21.53,92200.0,12.4911,12.4969,12.4795,12.4853,92200.0
2009-08-17 13:40:00,21.52,21.53,21.51,21.53,66300.0,12.4795,12.4853,12.4737,12.4853,66300.0
2009-08-17 13:50:00,21.52,21.55,21.52,21.55,79400.0,12.4795,12.4969,12.4795,12.4969,79400.0
2009-08-17 14:00:00,21.54,21.55,21.54,21.55,70200.0,12.4911,12.4969,12.4911,12.4969,70200.0
2009-08-17 14:10:00,21.54,21.58,21.54,21.57,143500.0,12.4911,12.5143,12.4911,12.5085,143500.0
2009-08-17 14:20:00,21.56,21.58,21.53,21.57,162200.0,12.5027,12.5143,12.4853,12.5085,162200.0
2009-08-17 14:30:00,21.57,21.61,21.57,21.61,116200.0,12.5085,12.5317,12.5085,12.5317,116200.0
2009-08-17 14:40:00,21.6,21.65,21.59,21.63,467100.0,12.5259,12.5549,12.5201,12.5433,467100.0
2009-08-17 14:50:00,21.62,21.67,21.62,21.66,373400.0,12.5375,12.5665,12.5375,12.5607,373400.0
2009-08-17 15:00:00,21.66,21.71,21.66,21.7,417100.0,12.5607,12.5897,12.5607,12.5839,417100.0
2009-08-17 15:10:00,21.71,21.72,21.68,21.71,715500.0,12.5897,12.5955,12.5723,12.5897,715500.0
2009-08-17 15:20:00,21.71,21.76,21.7,21.74,1111800.0,12.5897,12.6187,12.5839,12.6071,1111800.0
2009-08-17 15:30:00,21.73,21.76,21.72,21.73,434200.0,12.6013,12.6187,12.5955,12.6013,434200.0
2009-08-17 15:40:00,21.72,21.73,21.65,21.66,644500.0,12.5955,12.6013,12.5549,12.5607,644500.0
2009-08-17 15:50:00,21.65,21.72,21.65,21.7,786800.0,12.5549,12.5955,12.5549,12.5839,786800.0
2009-08-18 09:30:00,21.73,21.73,21.5,21.52,510500.0,12.6013,12.6013,12.4679,12.4795,510500.0
2009-08-18 09:40:00,21.52,21.6,21.51,21.53,267200.0,12.4795,12.5259,12.4737,12.4853,267200.0
2009-08-18 09:50:00,21.54,21.56,21.51,21.54,329000.0,12.4911,12.5027,12.4737,12.4911,329000.0
2009-08-18 10:00:00,21.54,21.61,21.53,21.61,285600.0,12.4911,12.5317,12.4853,12.5317,285600.0
2009-08-18 10:10:00,21.61,21.65,21.6,21.61,244000.0,12.5317,12.5549,12.5259,12.5317,244000.0
2009-08-18 10:20:00,21.61,21.62,21.57,21.58,226900.0,12.5317,12.5375,12.5085,12.5143,226900.0
2009-08-18 10:30:00,21.59,21.6,21.56,21.6,219200.0,12.5201,12.5259,12.5027,12.5259,219200.0
2009-08-18 10:40:00,21.6,21.63,21.58,21.62,286700.0,12.5259,12.5433,12.5143,12.5375,286700.0
2009-08-18 10:50:00,21.61,21.63,21.57,21.59,623800.0,12.5317,12.5433,12.5085,12.5201,623800.0
2009-08-18 11:00:00,21.59,21.64,21.59,21.63,286300.0,12.5201,12.5491,12.5201,12.5433,286300.0
2009-08-18 11:10:00,21.63,21.66,21.63,21.64,430500.0,12.5433,12.5607,12.5433,12.5491,430500.0
2009-08-18 11:20:00,21.65,21.66,21.64,21.65,238200.0,12.5549,12.5607,12.5491,12.5549,238200.0
2009-08-18 11:30:00,21.66,21.76,21.65,21.73,245100.0,12.5607,12.6187,12.5549,12.6013,245100.0
2009-08-18 11:40:00,21.74,21.74,21.68,21.7,154700.0,12.6071,12.6071,12.5723,12.5839,154700.0
2009-08-18 11:50:00,21.69,21.71,21.69,21.69,96500.0,12.5781,12.5897,12.5781,12.5781,96500.0
2009-08-18 12:00:00,21.7,21.72,21.69,21.72,148600.0,12.5839,12.5955,12.5781,12.5955,148600.0
2009-08-18 12:10:00,21.72,21.73,21.7,21.71,134200.0,12.5955,12.6013,12.5839,12.5897,134200.0
2009-08-18 12:20:00,21.7,21.71,21.7,21.7,64500.0,12.5839,12.5897,12.5839,12.5839,64500.0
2009-08-18 12:30:00,21.71,21.71,21.69,21.71,113100.0,12.5897,12.5897,12.5781,12.5897,113100.0
2009-08-18 12:40:00,21.7,21.73,21.69,21.73,170100.0,12.5839,12.6013,12.5781,12.6013,170100.0
2009-08-18 12:50:00,21.72,21.73,21.7,21.7,146400.0,12.5955,12.6013,12.5839,12.5839,146400.0
2009-08-18 13:00:00,21.7,21.74,21.69,21.73,106100.0,12.5839,12.6071,12.5781,12.6013,106100.0
2009-08-18 13:10:00,21.72,21.73,21.7,21.72,121400.0,12.5955,12.6013,12.5839,12.5955,121400.0
2009-08-18 13:20:00,21.72,21.73,21.71,21.73,232400.0,12.5955,12.6013,12.5897,12.6013,232400.0
2009-08-18 13:30:00,21.73,21.73,21.71,21.71,156500.0,12.6013,12.6013,12.5897,12.5897,156500.0
2009-08-18 13:40:00,21.72,21.73,21.71,21.73,100400.0,12.5955,12.6013,12.5897,12.6013,100400.0
2009-08-18 13:50:00,21.72,21.73,21.72,21.72,48200.0,12.5955,12.6013,12.5955,12.5955,48200.0
2009-08-18 14:00:00,21.72,21.73,21.71,21.71,85100.0,12.5955,12.6013,12.5897,12.5897,85100.0
2009-08-18 14:10:00,21.71,21.73,21.7,21.72,190100.0,12.5897,12.6013,12.5839,12.5955,190100.0
2009-08-18 14:20:00,21.72,21.75,21.71,21.75,208900.0,12.5955,12.6129,12.5897,12.6129,208900.0
2009-08-18 14:30:00,21.75,21.76,21.74,21.74,174800.0,12.6129,12.6187,12.6071,12.6071,174800.0
2009-08-18 14:40:00,21.75,21.75,21.74,21.75,75400.0,12.6129,12.6129,12.6071,12.6129,75400.0
2009-08-18 14:50:00,21.75,21.75,21.73,21.73,161800.0,12.6129,12.6129,12.6013,12.6013,161800.0
2009-08-18 15:00:00,21.74,21.75,21.72,21.73,125800.0,12.6071,12.6129,12.5955,12.6013,125800.0
2009-08-18 15:10:00,21.72,21.77,21.72,21.76,163900.0,12.5955,12.6245,12.5955,12.6187,163900.0
2009-08-18 15:20:00,21.76,21.76,21.74,21.74,259000.0,12.6187,12.6187,12.6071,12.6071,259000.0
2009-08-18 15:30:00,21.74,21.76,21.74,21.76,213100.0,12.6071,12.6187,12.6071,12.6187,213100.0
2009-08-18 15:40:00,21.76,21.77,21.75,21.75,189300.0,12.6187,12.6245,12.6129,12.6129,189300.0
2009-08-18 15:50:00,21.75,21.77,21.74,21.76,481800.0,12.6129,12.6245,12.6071,12.6187,481800.0
2009-08-19 09:30:00,21.6,21.86,21.6,21.83,572100.0,12.5259,12.6766,12.5259,12.6593,572100.0
2009-08-19 09:40:00,21.83,21.93,21.82,21.87,371500.0,12.6593,12.7172,12.6535,12.6824,371500.0
2009-08-19 09:50:00,21.87,21.93,21.84,21.91,369300.0,12.6824,12.7172,12.665,12.7056,369300.0
2009-08-19 10:00:00,21.9,21.93,21.84,21.84,235700.0,12.6998,12.7172,12.665,12.665,235700.0
2009-08-19 10:10:00,21.85,21.88,21.82,21.86,534500.0,12.6708,12.6882,12.6535,12.6766,534500.0
2009-08-19 10:20:00,21.86,21.89,21.86,21.88,109600.0,12.6766,12.694,12.6766,12.6882,109600.0
2009-08-19 10:30:00,21.88,21.93,21.86,21.92,403600.0,12.6882,12.7172,12.6766,12.7114,403600.0
2009-08-19 10:40:00,21.91,21.95,21.88,21.93,346600.0,12.7056,12.7288,12.6882,12.7172,346600.0
2009-08-19 10:50:00,21.93,21.93,21.91,21.93,91700.0,12.7172,12.7172,12.7056,12.7172,91700.0
2009-08-19 11:00:00,21.92,21.95,21.92,21.94,157900.0,12.7114,12.7288,12.7114,12.723,157900.0
2009-08-19 11:10:00,21.94,21.95,21.93,21.94,72800.0,12.723,12.7288,12.7172,12.723,72800.0
2009-08-19 11:20:00,21.94,21.95,21.93,21.94,94500.0,12.723,12.7288,12.7172,12.723,94500.0
2009-08-19 11:30:00,21.95,22.0,21.94,22.0,201400.0,12.7288,12.7578,12.723,12.7578,201400.0
2009-08-19 11:40:00,22.0,22.04,21.96,22.02,492100.0,12.7578,12.781,12.7346,12.7694,492100.0
2009-08-19 11:50:00,22.02,22.08,22.0,22.05,294700.0,12.7694,12.8042,12.7578,12.7868,294700.0
2009-08-19 12:00:00,22.05,22.11,22.05,22.11,356600.0,12.7868,12.8216,12.7868,12.8216,356600.0
2009-08-19 12:10:00,22.1,22.13,22.1,22.12,122800.0,12.8158,12.8332,12.8158,12.8274,122800.0
2009-08-19 12:20:00,22.12,22.19,22.11,22.16,313500.0,12.8274,12.868,12.8216,12.8506,313500.0
2009-08-19 12:30:00,22.16,22.16,22.13,22.16,179600.0,12.8506,12.8506,12.8332,12.8506,179600.0
2009-08-19 12:40:00,22.16,22.17,22.15,22.17,125000.0,12.8506,12.8564,12.8448,12.8564,125000.0
2009-08-19 12:50:00,22.17,22.22,22.16,22.22,398300.0,12.8564,12.8854,12.8506,12.8854,398300.0
2009-08-19 13:00:00,22.22,22.22,22.2,22.21,174300.0,12.8854,12.8854,12.8738,12.8796,174300.0
2009-08-19 13:10:00,22.21,22.23,22.2,22.21,183100.0,12.8796,12.8912,12.8738,12.8796,183100.0
2009-08-19 13:20:00,22.21,22.22,22.16,22.16,170700.0,12.8796,12.8854,12.8506,12.8506,170700.0
2009-08-19 13:30:00,22.16,22.22,22.15,22.22,287300.0,12.8506,12.8854,12.8448,12.8854,287300.0
2009-08-19 13:40:00,22.22,22.23,22.18,22.18,147100.0,12.8854,12.8912,12.8622,12.8622,147100.0
2009-08-19 13:50:00,22.19,22.2,22.17,22.2,175100.0,12.868,12.8738,12.8564,12.8738,175100.0
2009-08-19 14:00:00,22.2,22.2,22.17,22.19,207300.0,12.8738,12.8738,12.8564,12.868,207300.0
2009-08-19 14:10:00,22.19,22.19,22.17,22.18,162600.0,12.868,12.868,12.8564,12.8622,162600.0
2009-08-19 14:20:00,22.19,22.2,22.18,22.2,124800.0,12.868,12.8738,12.8622,12.8738,124800.0
2009-08-19 14:30:00,22.2,22.22,22.19,22.22,162600.0,12.8738,12.8854,12.868,12.8854,162600.0
2009-08-19 14:40:00,22.22,22.25,22.21,22.24,175600.0,12.8854,12.9028,12.8796,12.897,175600.0
2009-08-19 14:50:00,22.25,22.28,22.21,22.27,450300.0,12.9028,12.9202,12.8796,12.9144,450300.0
2009-08-19 15:00:00,22.28,22.28,22.19,22.2,239000.0,12.9202,12.9202,12.868,12.8738,239000.0
2009-08-19 15:10:00,22.2,22.22,22.17,22.21,315800.0,12.8738,12.8854,12.8564,12.8796,315800.0
2009-08-19 15:20:00,22.22,22.22,22.15,22.16,303500.0,12.8854,12.8854,12.8448,12.8506,303500.0
2009-08-19 15:30:00,22.15,22.18,22.15,22.17,331000.0,12.8448,12.8622,12.8448,12.8564,331000.0
2009-08-19 15:40:00,22.17,22.21,22.15,22.16,498200.0,12.8564,12.8796,12.8448,12.8506,498200.0
2009-08-19 15:50:00,22.15,22.19,22.15,22.19,638900.0,12.8448,12.868,12.8448,12.868,638900.0
2009-08-20 09:30:00,22.24,22.3,22.13,22.18,687500.0,12.897,12.9318,12.8332,12.8622,687500.0
2009-08-20 09:40:00,22.18,22.34,22.18,22.32,369900.0,12.8622,12.955,12.8622,12.9434,369900.0
2009-08-20 09:50:00,22.32,22.37,22.28,22.31,292900.0,12.9434,12.9724,12.9202,12.9376,292900.0
2009-08-20 10:00:00,22.32,22.32,22.22,22.23,344100.0,12.9434,12.9434,12.8854,12.8912,344100.0
2009-08-20 10:10:00,22.23,22.26,22.21,22.23,246400.0,12.8912,12.9086,12.8796,12.8912,246400.0
2009-08-20 10:20:00,22.24,22.25,22.19,22.21,217700.0,12.897,12.9028,12.868,12.8796,217700.0
2009-08-20 10:30:00,22.21,22.25,22.2,22.25,135600.0,12.8796,12.9028,12.8738,12.9028,135600.0
2009-08-20 10:40:00,22.24,22.26,22.24,22.24,85200.0,12.897,12.9086,12.897,12.897,85200.0
2009-08-20 10:50:00,22.24,22.25,22.2,22.22,141700.0,12.897,12.9028,12.8738,12.8854,141700.0
2009-08-20 11:00:00,22.22,22.27,22.2,22.26,192700.0,12.8854,12.9144,12.8738,12.9086,192700.0
2009-08-20 11:10:00,22.26,22.27,22.23,22.27,200000.0,12.9086,12.9144,12.8912,12.9144,200000.0
2009-08-20 11:20:00,22.27,22.27,22.26,22.26,93300.0,12.9144,12.9144,12.9086,12.9086,93300.0
2009-08-20 11:30:00,22.27,22.27,22.21,22.23,169800.0,12.9144,12.9144,12.8796,12.8912,169800.0
2009-08-20 11:40:00,22.22,22.25,22.22,22.24,65000.0,12.8854,12.9028,12.8854,12.897,65000.0
2009-08-20 11:50:00,22.24,22.28,22.24,22.27,102100.0,12.897,12.9202,12.897,12.9144,102100.0
2009-08-20 12:00:00,22.27,22.27,22.24,22.26,86500.0,12.9144,12.9144,12.897,12.9086,86500.0
2009-08-20 12:10:00,22.26,22.26,22.24,22.25,40200.0,12.9086,12.9086,12.897,12.9028,40200.0
2009-08-20 12:20:00,22.25,22.25,22.21,22.21,75700.0,12.9028,12.9028,12.8796,12.8796,75700.0
2009-08-20 12:30:00,22.21,22.22,22.18,22.18,139200.0,12.8796,12.8854,12.8622,12.8622,139200.0
2009-08-20 12:40:00,22.18,22.22,22.18,22.21,82300.0,12.8622,12.8854,12.8622,12.8796,82300.0
2009-08-20 12:50:00,22.21,22.21,22.17,22.19,91200.0,12.8796,12.8796,12.8564,12.868,91200.0
2009-08-20 13:00:00,22.18,22.2,22.17,22.18,56800.0,12.8622,12.8738,12.8564,12.8622,56800.0
2009-08-20 13:10:00,22.17,22.17,22.16,22.17,43800.0,12.8564,12.8564,12.8506,12.8564,43800.0
2009-08-20 13:20:00,22.16,22.17,22.15,22.16,68300.0,12.8506,12.8564,12.8448,12.8506,68300.0
2009-08-20 13:30:00,22.15,22.22,22.15,22.2,229800.0,12.8448,12.8854,12.8448,12.8738,229800.0
2009-08-20 13:40:00,22.2,22.26,22.19,22.25,130600.0,12.8738,12.9086,12.868,12.9028,130600.0
2009-08-20 13:50:00,22.24,22.26,22.24,22.25,56500.0,12.897,12.9086,12.897,12.9028,56500.0
2009-08-20 14:00:00,22.25,22.26,22.25,22.26,45400.0,12.9028,12.9086,12.9028,12.9086,45400.0
2009-08-20 14:10:00,22.26,22.26,22.23,22.23,106900.0,12.9086,12.9086,12.8912,12.8912,106900.0
2009-08-20 14:20:00,22.23,22.25,22.22,22.24,99000.0,12.8912,12.9028,12.8854,12.897,99000.0
2009-08-20 14:30:00,22.24,22.25,22.21,22.22,165800.0,12.897,12.9028,12.8796,12.8854,165800.0
2009-08-20 14:40:00,22.22,22.22,22.2,22.2,95100.0,12.8854,12.8854,12.8738,12.8738,95100.0
2009-08-20 14:50:00,22.2,22.21,22.19,22.21,129800.0,12.8738,12.8796,12.868,12.8796,129800.0
2009-08-20 15:00:00,22.2,22.27,22.2,22.27,242900.0,12.8738,12.9144,12.8738,12.9144,242900.0
2009-08-20 15:10:00,22.27,22.27,22.24,22.24,211800.0,12.9144,12.9144,12.897,12.897,211800.0
2009-08-20 15:20:00,22.25,22.26,22.24,22.24,157200.0,12.9028,12.9086,12.897,12.897,157200.0
2009-08-20 15:30:00,22.24,22.28,22.24,22.25,244000.0,12.897,12.9202,12.897,12.9028,244000.0
2009-08-20 15:40:00,22.26,22.28,22.24,22.25,338100.0,12.9086,12.9202,12.897,12.9028,338100.0
2009-08-20 15:50:00,22.24,22.25,22.2,22.22,485500.0,12.897,12.9028,12.8738,12.8854,485500.0
2009-08-21 09:30:00,22.37,22.56,22.3,22.53,2164400.0,12.9724,13.0826,12.9318,13.0652,2164400.0
2009-08-21 09:40:00,22.54,22.62,22.5,22.59,405300.0,13.071,13.1174,13.0478,13.1,405300.0
2009-08-21 09:50:00,22.58,22.58,22.47,22.57,221600.0,13.0942,13.0942,13.0304,13.0884,221600.0
2009-08-21 10:00:00,22.57,22.7,22.57,22.7,393200.0,13.0884,13.1638,13.0884,13.1638,393200.0
2009-08-21 10:10:00,22.7,22.74,22.66,22.69,475400.0,13.1638,13.187,13.1406,13.158,475400.0
2009-08-21 10:20:00,22.7,22.7,22.57,22.57,283000.0,13.1638,13.1638,13.0884,13.0884,283000.0
2009-08-21 10:30:00,22.57,22.59,22.53,22.57,291700.0,13.0884,13.1,13.0652,13.0884,291700.0
2009-08-21 10:40:00,22.58,22.6,22.55,22.56,298700.0,13.0942,13.1058,13.0768,13.0826,298700.0
2009-08-21 10:50:00,22.56,22.56,22.53,22.53,164700.0,13.0826,13.0826,13.0652,13.0652,164700.0
2009-08-21 11:00:00,22.53,22.55,22.48,22.48,216600.0,13.0652,13.0768,13.0362,13.0362,216600.0
2009-08-21 11:10:00,22.49,22.49,22.45,22.46,381000.0,13.042,13.042,13.0188,13.0246,381000.0
2009-08-21 11:20:00,22.46,22.53,22.45,22.52,171200.0,13.0246,13.0652,13.0188,13.0594,171200.0
2009-08-21 11:30:00,22.52,22.56,22.51,22.54,174300.0,13.0594,13.0826,13.0536,13.071,174300.0
2009-08-21 11:40:00,22.54,22.6,22.54,22.6,190700.0,13.071,13.1058,13.071,13.1058,190700.0
2009-08-21 11:50:00,22.6,22.61,22.56,22.61,303100.0,13.1058,13.1116,13.0826,13.1116,303100.0
2009-08-21 12:00:00,22.6,22.61,22.49,22.49,156000.0,13.1058,13.1116,13.042,13.042,156000.0
2009-08-21 12:10:00,22.49,22.5,22.48,22.48,44100.0,13.042,13.0478,13.0362,13.0362,44100.0
2009-08-21 12:20:00,22.48,22.51,22.48,22.5,84700.0,13.0362,13.0536,13.0362,13.0478,84700.0
2009-08-21 12:30:00,22.51,22.52,22.5,22.51,80000.0,13.0536,13.0594,13.0478,13.0536,80000.0
2009-08-21 12:40:00,22.5,22.53,22.5,22.53,78700.0,13.0478,13.0652,13.0478,13.0652,78700.0
2009-08-21 12:50:00,22.53,22.58,22.53,22.58,232200.0,13.0652,13.0942,13.0652,13.0942,232200.0
2009-08-21 13:00:00,22.58,22.6,22.58,22.6,126800.0,13.0942,13.1058,13.0942,13.1058,126800.0
2009-08-21 13:10:00,22.6,22.61,22.57,22.57,67300.0,13.1058,13.1116,13.0884,13.0884,67300.0
2009-08-21 13:20:00,22.57,22.58,22.55,22.56,109800.0,13.0884,13.0942,13.0768,13.0826,109800.0
2009-08-21 13:30:00,22.55,22.59,22.55,22.59,180000.0,13.0768,13.1,13.0768,13.1,180000.0
2009-08-21 13:40:00,22.59,22.6,22.55,22.55,117100.0,13.1,13.1058,13.0768,13.0768,117100.0
2009-08-21 13:50:00,22.56,22.57,22.52,22.52,183400.0,13.0826,13.0884,13.0594,13.0594,183400.0
2009-08-21 14:00:00,22.53,22.54,22.5,22.54,110700.0,13.0652,13.071,13.0478,13.071,110700.0
2009-08-21 14:10:00,22.54,22.58,22.53,22.56,118500.0,13.071,13.0942,13.0652,13.0826,118500.0
2009-08-21 14:20:00,22.55,22.56,22.55,22.56,105500.0,13.0768,13.0826,13.0768,13.0826,105500.0
2009-08-21 14:30:00,22.56,22.58,22.55,22.57,87400.0,13.0826,13.0942,13.0768,13.0884,87400.0
2009-08-21 14:40:00,22.58,22.58,22.53,22.54,112900.0,13.0942,13.0942,13.0652,13.071,112900.0
2009-08-21 14:50:00,22.54,22.58,22.53,22.55,308700.0,13.071,13.0942,13.0652,13.0768,308700.0
2009-08-21 15:00:00,22.56,22.58,22.54,22.58,348600.0,13.0826,13.0942,13.071,13.0942,348600.0
2009-08-21 15:10:00,22.57,22.62,22.53,22.59,336800.0,13.0884,13.1174,13.0652,13.1,336800.0
2009-08-21 15:20:00,22.59,22.6,22.56,22.58,242500.0,13.1,13.1058,13.0826,13.0942,242500.0
2009-08-21 15:30:00,22.58,22.61,22.55,22.56,359600.0,13.0942,13.1116,13.0768,13.0826,359600.0
2009-08-21 15:40:00,22.56,22.59,22.54,22.56,347100.0,13.0826,13.1,13.071,13.0826,347100.0
2009-08-21 15:50:00,22.56,22.59,22.53,22.55,617300.0,13.0826,13.1,13.0652,13.0768,617300.0
2009-08-24 09:30:00,22.69,22.69,22.44,22.58,374700.0,13.158,13.158,13.013,13.0942,374700.0
2009-08-24 09:40:00,22.58,22.6,22.46,22.52,416500.0,13.0942,13.1058,13.0246,13.0594,416500.0
2009-08-24 09:50:00,22.52,22.63,22.51,22.57,209100.0,13.0594,13.1232,13.0536,13.0884,209100.0
2009-08-24 10:00:00,22.56,22.6,22.53,22.57,179100.0,13.0826,13.1058,13.0652,13.0884,179100.0
2009-08-24 10:10:00,22.57,22.6,22.57,22.59,107700.0,13.0884,13.1058,13.0884,13.1,107700.0
2009-08-24 10:20:00,22.59,22.65,22.59,22.65,218800.0,13.1,13.1348,13.1,13.1348,218800.0
2009-08-24 10:30:00,22.65,22.65,22.61,22.64,141200.0,13.1348,13.1348,13.1116,13.129,141200.0
2009-08-24 10:40:00,22.64,22.66,22.63,22.66,99000.0,13.129,13.1406,13.1232,13.1406,99000.0
2009-08-24 10:50:00,22.66,22.66,22.6,22.63,140800.0,13.1406,13.1406,13.1058,13.1232,140800.0
2009-08-24 11:00:00,22.62,22.63,22.6,22.61,194800.0,13.1174,13.1232,13.1058,13.1116,194800.0
2009-08-24 11:10:00,22.6,22.62,22.58,22.59,110300.0,13.1058,13.1174,13.0942,13.1,110300.0
2009-08-24 11:20:00,22.59,22.59,22.52,22.52,133600.0,13.1,13.1,13.0594,13.0594,133600.0
2009-08-24 11:30:00,22.52,22.56,22.51,22.56,210100.0,13.0594,13.0826,13.0536,13.0826,210100.0
2009-08-24 11:40:00,22.56,22.58,22.55,22.58,72300.0,13.0826,13.0942,13.0768,13.0942,72300.0
2009-08-24 11:50:00,22.58,22.58,22.57,22.58,53500.0,13.0942,13.0942,13.0884,13.0942,53500.0
2009-08-24 12:00:00,22.58,22.6,22.57,22.6,124800.0,13.0942,13.1058,13.0884,13.1058,124800.0
2009-08-24 12:10:00,22.6,22.63,22.59,22.6,131700.0,13.1058,13.1232,13.1,13.1058,131700.0
2009-08-24 12:20:00,22.61,22.62,22.6,22.62,54900.0,13.1116,13.1174,13.1058,13.1174,54900.0
2009-08-24 12:30:00,22.62,22.62,22.58,22.59,81500.0,13.1174,13.1174,13.0942,13.1,81500.0
2009-08-24 12:40:00,22.59,22.6,22.57,22.57,76900.0,13.1,13.1058,13.0884,13.0884,76900.0
2009-08-24 12:50:00,22.57,22.59,22.55,22.57,128200.0,13.0884,13.1,13.0768,13.0884,128200.0
2009-08-24 13:00:00,22.57,22.57,22.49,22.49,247800.0,13.0884,13.0884,13.042,13.042,247800.0
2009-08-24 13:10:00,22.49,22.52,22.47,22.47,213600.0,13.042,13.0594,13.0304,13.0304,213600.0
2009-08-24 13:20:00,22.47,22.51,22.45,22.47,215600.0,13.0304,13.0536,13.0188,13.0304,215600.0
2009-08-24 13:30:00,22.47,22.52,22.46,22.49,93000.0,13.0304,13.0594,13.0246,13.042,93000.0
2009-08-24 13:40:00,22.49,22.53,22.48,22.52,96900.0,13.042,13.0652,13.0362,13.0594,96900.0
2009-08-24 13:50:00,22.52,22.56,22.51,22.55,80500.0,13.0594,13.0826,13.0536,13.0768,80500.0
2009-08-24 14:00:00,22.55,22.56,22.53,22.55,156800.0,13.0768,13.0826,13.0652,13.0768,156800.0
2009-08-24 14:10:00,22.55,22.55,22.52,22.54,215300.0,13.0768,13.0768,13.0594,13.071,215300.0
2009-08-24 14:20:00,22.54,22.55,22.53,22.54,87200.0,13.071,13.0768,13.0652,13.071,87200.0
2009-08-24 14:30:00,22.54,22.54,22.47,22.48,297400.0,13.071,13.071,13.0304,13.0362,297400.0
2009-08-24 14:40:00,22.47,22.52,22.47,22.52,107700.0,13.0304,13.0594,13.0304,13.0594,107700.0
2009-08-24 14:50:00,22.52,22.54,22.51,22.52,116700.0,13.0594,13.071,13.0536,13.0594,116700.0
2009-08-24 15:00:00,22.53,22.56,22.49,22.5,147700.0,13.0652,13.0826,13.042,13.0478,147700.0
2009-08-24 15:10:00,22.5,22.51,22.47,22.5,123500.0,13.0478,13.0536,13.0304,13.0478,123500.0
2009-08-24 15:20:00,22.49,22.53,22.49,22.53,113500.0,13.042,13.0652,13.042,13.0652,113500.0
2009-08-24 15:30:00,22.52,22.59,22.52,22.55,249900.0,13.0594,13.1,13.0594,13.0768,249900.0
2009-08-24 15:40:00,22.56,22.58,22.51,22.56,251200.0,13.0826,13.0942,13.0536,13.0826,251200.0
2009-08-24 15:50:00,22.56,22.6,22.54,22.59,459200.0,13.0826,13.1058,13.071,13.1,459200.0
2009-08-25 09:30:00,22.5,22.64,22.49,22.63,435900.0,13.0478,13.129,13.042,13.1232,435900.0
2009-08-25 09:40:00,22.62,22.7,22.61,22.69,382800.0,13.1174,13.1638,13.1116,13.158,382800.0
2009-08-25 09:50:00,22.7,22.72,22.69,22.71,408200.0,13.1638,13.1754,13.158,13.1696,408200.0
2009-08-25 10:00:00,22.72,22.79,22.72,22.77,580500.0,13.1754,13.216,13.1754,13.2044,580500.0
2009-08-25 10:10:00,22.78,22.83,22.74,22.74,553300.0,13.2102,13.2392,13.187,13.187,553300.0
2009-08-25 10:20:00,22.75,22.82,22.73,22.81,626300.0,13.1928,13.2334,13.1812,13.2276,626300.0
2009-08-25 10:30:00,22.8,22.85,22.79,22.84,285500.0,13.2218,13.2508,13.216,13.245,285500.0
2009-08-25 10:40:00,22.84,22.89,22.82,22.89,348400.0,13.245,13.2739,13.2334,13.2739,348400.0
2009-08-25 10:50:00,22.88,22.94,22.87,22.94,499200.0,13.2681,13.3029,13.2623,13.3029,499200.0
2009-08-25 11:00:00,22.94,23.0,22.93,22.96,368100.0,13.3029,13.3377,13.2971,13.3145,368100.0
2009-08-25 11:10:00,22.96,22.99,22.94,22.96,282900.0,13.3145,13.3319,13.3029,13.3145,282900.0
2009-08-25 11:20:00,22.96,23.04,22.95,23.02,567100.0,13.3145,13.3609,13.3087,13.3493,567100.0
2009-08-25 11:30:00,23.02,23.07,23.0,23.02,446900.0,13.3493,13.3783,13.3377,13.3493,446900.0
2009-08-25 11:40:00,23.03,23.11,23.02,23.05,322400.0,13.3551,13.4015,13.3493,13.3667,322400.0
2009-08-25 11:50:00,23.05,23.09,23.04,23.07,214300.0,13.3667,13.3899,13.3609,13.3783,214300.0
2009-08-25 12:00:00,23.07,23.12,23.06,23.09,241200.0,13.3783,13.4073,13.3725,13.3899,241200.0
2009-08-25 12:10:00,23.09,23.09,23.07,23.09,127500.0,13.3899,13.3899,13.3783,13.3899,127500.0
2009-08-25 12:20:00,23.09,23.12,23.08,23.09,317100.0,13.3899,13.4073,13.3841,13.3899,317100.0
2009-08-25 12:30:00,23.08,23.14,23.08,23.11,215400.0,13.3841,13.4189,13.3841,13.4015,215400.0
2009-08-25 12:40:00,23.11,23.15,23.11,23.13,197900.0,13.4015,13.4247,13.4015,13.4131,197900.0
2009-08-25 12:50:00,23.14,23.15,23.1,23.1,249000.0,13.4189,13.4247,13.3957,13.3957,249000.0
2009-08-25 13:00:00,23.11,23.12,23.08,23.08,163900.0,13.4015,13.4073,13.3841,13.3841,163900.0
2009-08-25 13:10:00,23.09,23.12,23.08,23.08,243900.0,13.3899,13.4073,13.3841,13.3841,243900.0
2009-08-25 13:20:00,23.08,23.13,23.05,23.13,385000.0,13.3841,13.4131,13.3667,13.4131,385000.0
2009-08-25 13:30:00,23.12,23.17,23.1,23.14,500300.0,13.4073,13.4363,13.3957,13.4189,500300.0
2009-08-25 13:40:00,23.13,23.14,23.07,23.07,218600.0,13.4131,13.4189,13.3783,13.3783,218600.0
2009-08-25 13:50:00,23.07,23.1,23.06,23.09,283800.0,13.3783,13.3957,13.3725,13.3899,283800.0
2009-08-25 14:00:00,23.09,23.09,23.08,23.08,93500.0,13.3899,13.3899,13.3841,13.3841,93500.0
2009-08-25 14:10:00,23.08,23.11,23.08,23.08,183900.0,13.3841,13.4015,13.3841,13.3841,183900.0
2009-08-25 14:20:00,23.08,23.11,23.08,23.1,164000.0,13.3841,13.4015,13.3841,13.3957,164000.0
2009-08-25 14:30:00,23.1,23.11,22.75,22.99,353900.0,13.3957,13.4015,13.1928,13.3319,353900.0
2009-08-25 14:40:00,22.98,23.03,22.98,23.02,271500.0,13.3261,13.3551,13.3261,13.3493,271500.0
2009-08-25 14:50:00,23.01,23.04,23.0,23.02,187300.0,13.3435,13.3609,13.3377,13.3493,187300.0
2009-08-25 15:00:00,23.03,23.06,23.0,23.01,277500.0,13.3551,13.3725,13.3377,13.3435,277500.0
2009-08-25 15:10:00,23.0,23.02,22.97,22.98,164600.0,13.3377,13.3493,13.3203,13.3261,164600.0
2009-08-25 15:20:00,22.98,23.02,22.97,23.02,165100.0,13.3261,13.3493,13.3203,13.3493,165100.0
2009-08-25 15:30:00,23.02,23.03,22.98,23.01,448100.0,13.3493,13.3551,13.3261,13.3435,448100.0
2009-08-25 15:40:00,23.0,23.02,22.93,22.94,315900.0,13.3377,13.3493,13.2971,13.3029,315900.0
2009-08-25 15:50:00,22.94,22.99,22.91,22.95,788900.0,13.3029,13.3319,13.2855,13.3087,788900.0
2009-08-26 09:30:00,22.94,23.25,22.94,23.12,762900.0,13.3029,13.4827,13.3029,13.4073,762900.0
2009-08-26 09:40:00,23.13,23.17,23.08,23.1,899800.0,13.4131,13.4363,13.3841,13.3957,899800.0
2009-08-26 09:50:00,23.1,23.28,23.09,23.18,1197300.0,13.3957,13.5001,13.3899,13.4421,1197300.0
2009-08-26 10:00:00,23.18,23.23,23.08,23.12,514300.0,13.4421,13.4711,13.3841,13.4073,514300.0
2009-08-26 10:10:00,23.12,23.23,23.11,23.15,342200.0,13.4073,13.4711,13.4015,13.4247,342200.0
2009-08-26 10:20:00,23.16,23.17,23.1,23.1,313200.0,13.4305,13.4363,13.3957,13.3957,313200.0
2009-08-26 10:30:00,23.11,23.11,23.04,23.06,279700.0,13.4015,13.4015,13.3609,13.3725,279700.0
2009-08-26 10:40:00,23.06,23.06,23.01,23.01,163500.0,13.3725,13.3725,13.3435,13.3435,163500.0
2009-08-26 10:50:00,23.02,23.04,23.01,23.02,220000.0,13.3493,13.3609,13.3435,13.3493,220000.0
2009-08-26 11:00:00,23.03,23.03,22.95,22.99,328300.0,13.3551,13.3551,13.3087,13.3319,328300.0
2009-08-26 11:10:00,22.98,23.03,22.96,22.96,364100.0,13.3261,13.3551,13.3145,13.3145,364100.0
2009-08-26 11:20:00,22.97,23.0,22.94,22.98,254100.0,13.3203,13.3377,13.3029,13.3261,254100.0
2009-08-26 11:30:00,22.98,23.01,22.96,22.96,138200.0,13.3261,13.3435,13.3145,13.3145,138200.0
2009-08-26 11:40:00,22.96,22.99,22.93,22.94,216200.0,13.3145,13.3319,13.2971,13.3029,216200.0
2009-08-26 11:50:00,22.94,22.97,22.93,22.94,349000.0,13.3029,13.3203,13.2971,13.3029,349000.0
2009-08-26 12:00:00,22.94,22.95,22.9,22.91,163000.0,13.3029,13.3087,13.2797,13.2855,163000.0
2009-08-26 12:10:00,22.9,22.94,22.9,22.92,111400.0,13.2797,13.3029,13.2797,13.2913,111400.0
2009-08-26 12:20:00,22.92,22.94,22.92,22.92,103800.0,13.2913,13.3029,13.2913,13.2913,103800.0
2009-08-26 12:30:00,22.93,22.93,22.9,22.9,180800.0,13.2971,13.2971,13.2797,13.2797,180800.0
2009-08-26 12:40:00,22.91,22.91,22.86,22.86,143200.0,13.2855,13.2855,13.2565,13.2565,143200.0
2009-08-26 12:50:00,22.87,22.88,22.86,22.87,89000.0,13.2623,13.2681,13.2565,13.2623,89000.0
2009-08-26 13:00:00,22.88,22.89,22.84,22.84,119300.0,13.2681,13.2739,13.245,13.245,119300.0
2009-08-26 13:10:00,22.84,22.85,22.84,22.84,83900.0,13.245,13.2508,13.245,13.245,83900.0
2009-08-26 13:20:00,22.85,22.85,22.83,22.84,130000.0,13.2508,13.2508,13.2392,13.245,130000.0
2009-08-26 13:30:00,22.85,22.9,22.84,22.9,115500.0,13.2508,13.2797,13.245,13.2797,115500.0
2009-08-26 13:40:00,22.9,22.92,22.9,22.91,98300.0,13.2797,13.2913,13.2797,13.2855,98300.0
2009-08-26 13:50:00,22.91,22.97,22.88,22.96,409700.0,13.2855,13.3203,13.2681,13.3145,409700.0
2009-08-26 14:00:00,22.97,22.98,22.93,22.94,114300.0,13.3203,13.3261,13.2971,13.3029,114300.0
2009-08-26 14:10:00,22.93,22.95,22.93,22.95,60200.0,13.2971,13.3087,13.2971,13.3087,60200.0
2009-08-26 14:20:00,22.94,22.95,22.94,22.95,59700.0,13.3029,13.3087,13.3029,13.3087,59700.0
2009-08-26 14:30:00,22.95,22.97,22.93,22.93,229000.0,13.3087,13.3203,13.2971,13.2971,229000.0
2009-08-26 14:40:00,22.94,23.0,22.93,23.0,196500.0,13.3029,13.3377,13.2971,13.3377,196500.0
2009-08-26 14:50:00,23.0,23.0,22.9,22.91,473800.0,13.3377,13.3377,13.2797,13.2855,473800.0
2009-08-26 15:00:00,22.91,22.94,22.89,22.91,327100.0,13.2855,13.3029,13.2739,13.2855,327100.0
2009-08-26 15:10:00,22.91,22.95,22.9,22.94,147000.0,13.2855,13.3087,13.2797,13.3029,147000.0
2009-08-26 15:20:00,22.94,22.94,22.9,22.92,223600.0,13.3029,13.3029,13.2797,13.2913,223600.0
2009-08-26 15:30:00,22.93,22.96,22.89,22.91,434300.0,13.2971,13.3145,13.2739,13.2855,434300.0
2009-08-26 15:40:00,22.91,22.94,22.9,22.92,424800.0,13.2855,13.3029,13.2797,13.2913,424800.0
2009-08-26 15:50:00,22.92,22.97,22.9,22.92,714800.0,13.2913,13.3203,13.2797,13.2913,714800.0
2009-08-27 09:30:00,22.81,22.88,22.75,22.8,420300.0,13.2276,13.2681,13.1928,13.2218,420300.0
2009-08-27 09:40:00,22.8,22.84,22.7,22.74,297200.0,13.2218,13.245,13.1638,13.187,297200.0
2009-08-27 09:50:00,22.75,22.85,22.73,22.79,226700.0,13.1928,13.2508,13.1812,13.216,226700.0
2009-08-27 10:00:00,22.78,22.84,22.74,22.78,296600.0,13.2102,13.245,13.187,13.2102,296600.0
2009-08-27 10:10:00,22.78,22.79,22.71,22.75,341500.0,13.2102,13.216,13.1696,13.1928,341500.0
2009-08-27 10:20:00,22.75,22.78,22.71,22.78,268300.0,13.1928,13.2102,13.1696,13.2102,268300.0
2009-08-27 10:30:00,22.78,22.78,22.74,22.74,175100.0,13.2102,13.2102,13.187,13.187,175100.0
2009-08-27 10:40:00,22.74,22.77,22.73,22.76,199400.0,13.187,13.2044,13.1812,13.1986,199400.0
2009-08-27 10:50:00,22.76,22.77,22.73,22.74,344800.0,13.1986,13.2044,13.1812,13.187,344800.0
2009-08-27 11:00:00,22.74,22.75,22.72,22.75,158500.0,13.187,13.1928,13.1754,13.1928,158500.0
2009-08-27 11:10:00,22.74,22.79,22.73,22.76,108700.0,13.187,13.216,13.1812,13.1986,108700.0
2009-08-27 11:20:00,22.76,22.76,22.72,22.73,192100.0,13.1986,13.1986,13.1754,13.1812,192100.0
2009-08-27 11:30:00,22.73,22.73,22.64,22.66,428000.0,13.1812,13.1812,13.129,13.1406,428000.0
2009-08-27 11:40:00,22.67,22.69,22.66,22.67,249600.0,13.1464,13.158,13.1406,13.1464,249600.0
2009-08-27 11:50:00,22.66,22.73,22.66,22.73,114100.0,13.1406,13.1812,13.1406,13.1812,114100.0
2009-08-27 12:00:00,22.73,22.76,22.72,22.73,238800.0,13.1812,13.1986,13.1754,13.1812,238800.0
2009-08-27 12:10:00,22.72,22.75,22.72,22.73,66400.0,13.1754,13.1928,13.1754,13.1812,66400.0
2009-08-27 12:20:00,22.73,22.79,22.73,22.79,109300.0,13.1812,13.216,13.1812,13.216,109300.0
2009-08-27 12:30:00,22.79,22.79,22.73,22.74,117100.0,13.216,13.216,13.1812,13.187,117100.0
2009-08-27 12:40:00,22.73,22.74,22.71,22.72,47700.0,13.1812,13.187,13.1696,13.1754,47700.0
2009-08-27 12:50:00,22.72,22.75,22.71,22.75,67800.0,13.1754,13.1928,13.1696,13.1928,67800.0
2009-08-27 13:00:00,22.74,22.76,22.74,22.75,52600.0,13.187,13.1986,13.187,13.1928,52600.0
2009-08-27 13:10:00,22.74,22.75,22.69,22.71,204700.0,13.187,13.1928,13.158,13.1696,204700.0
2009-08-27 13:20:00,22.71,22.71,22.68,22.69,84800.0,13.1696,13.1696,13.1522,13.158,84800.0
2009-08-27 13:30:00,22.68,22.75,22.68,22.72,135600.0,13.1522,13.1928,13.1522,13.1754,135600.0
2009-08-27 13:40:00,22.72,22.75,22.72,22.72,93200.0,13.1754,13.1928,13.1754,13.1754,93200.0
2009-08-27 13:50:00,22.73,22.76,22.72,22.74,100400.0,13.1812,13.1986,13.1754,13.187,100400.0
2009-08-27 14:00:00,22.74,22.75,22.74,22.75,47500.0,13.187,13.1928,13.187,13.1928,47500.0
2009-08-27 14:10:00,22.75,22.75,22.73,22.73,84000.0,13.1928,13.1928,13.1812,13.1812,84000.0
2009-08-27 14:20:00,22.74,22.76,22.73,22.73,192200.0,13.187,13.1986,13.1812,13.1812,192200.0
2009-08-27 14:30:00,22.74,22.78,22.73,22.78,145500.0,13.187,13.2102,13.1812,13.2102,145500.0
2009-08-27 14:40:00,22.78,22.84,22.77,22.83,124100.0,13.2102,13.245,13.2044,13.2392,124100.0
2009-08-27 14:50:00,22.83,22.84,22.8,22.81,176900.0,13.2392,13.245,13.2218,13.2276,176900.0
2009-08-27 15:00:00,22.82,22.84,22.81,22.83,122500.0,13.2334,13.245,13.2276,13.2392,122500.0
2009-08-27 15:10:00,22.82,22.83,22.8,22.82,131700.0,13.2334,13.2392,13.2218,13.2334,131700.0
2009-08-27 15:20:00,22.82,22.82,22.76,22.77,247200.0,13.2334,13.2334,13.1986,13.2044,247200.0
2009-08-27 15:30:00,22.77,22.81,22.76,22.81,217100.0,13.2044,13.2276,13.1986,13.2276,217100.0
2009-08-27 15:40:00,22.81,22.81,22.74,22.77,359900.0,13.2276,13.2276,13.187,13.2044,359900.0
2009-08-27 15:50:00,22.77,22.8,22.76,22.78,558400.0,13.2044,13.2218,13.1986,13.2102,558400.0
2009-08-28 09:30:00,22.42,22.48,22.11,22.44,1432200.0,13.0014,13.0362,12.8216,13.013,1432200.0
2009-08-28 09:40:00,22.44,22.44,22.27,22.42,687700.0,13.013,13.013,12.9144,13.0014,687700.0
2009-08-28 09:50:00,22.42,22.5,22.38,22.4,632900.0,13.0014,13.0478,12.9782,12.9898,632900.0
2009-08-28 10:00:00,22.4,22.43,22.27,22.28,574700.0,12.9898,13.0072,12.9144,12.9202,574700.0
2009-08-28 10:10:00,22.28,22.35,22.24,22.34,462300.0,12.9202,12.9608,12.897,12.955,462300.0
2009-08-28 10:20:00,22.34,22.37,22.27,22.37,421000.0,12.955,12.9724,12.9144,12.9724,421000.0
2009-08-28 10:30:00,22.37,22.41,22.33,22.39,318900.0,12.9724,12.9956,12.9492,12.984,318900.0
2009-08-28 10:40:00,22.4,22.43,22.36,22.38,284700.0,12.9898,13.0072,12.9666,12.9782,284700.0
2009-08-28 10:50:00,22.39,22.4,22.36,22.36,233200.0,12.984,12.9898,12.9666,12.9666,233200.0
2009-08-28 11:00:00,22.36,22.37,22.29,22.3,294200.0,12.9666,12.9724,12.926,12.9318,294200.0
2009-08-28 11:10:00,22.31,22.31,22.24,22.26,211300.0,12.9376,12.9376,12.897,12.9086,211300.0
2009-08-28 11:20:00,22.26,22.26,22.2,22.23,215200.0,12.9086,12.9086,12.8738,12.8912,215200.0
2009-08-28 11:30:00,22.23,22.23,22.17,22.23,290200.0,12.8912,12.8912,12.8564,12.8912,290200.0
2009-08-28 11:40:00,22.22,22.22,22.19,22.2,192400.0,12.8854,12.8854,12.868,12.8738,192400.0
2009-08-28 11:50:00,22.21,22.22,22.16,22.16,219000.0,12.8796,12.8854,12.8506,12.8506,219000.0
2009-08-28 12:00:00,22.17,22.18,22.13,22.13,263400.0,12.8564,12.8622,12.8332,12.8332,263400.0
2009-08-28 12:10:00,22.13,22.15,22.06,22.07,347800.0,12.8332,12.8448,12.7926,12.7984,347800.0
2009-08-28 12:20:00,22.07,22.08,21.99,22.0,544400.0,12.7984,12.8042,12.752,12.7578,544400.0
2009-08-28 12:30:00,22.0,22.08,22.0,22.06,216400.0,12.7578,12.8042,12.7578,12.7926,216400.0
2009-08-28 12:40:00,22.06,22.06,22.04,22.05,88000.0,12.7926,12.7926,12.781,12.7868,88000.0
2009-08-28 12:50:00,22.04,22.09,22.0,22.09,249900.0,12.781,12.81,12.7578,12.81,249900.0
2009-08-28 13:00:00,22.09,22.14,22.08,22.1,159800.0,12.81,12.839,12.8042,12.8158,159800.0
2009-08-28 13:10:00,22.11,22.15,22.09,22.09,295300.0,12.8216,12.8448,12.81,12.81,295300.0
2009-08-28 13:20:00,22.1,22.1,22.03,22.03,292000.0,12.8158,12.8158,12.7752,12.7752,292000.0
2009-08-28 13:30:00,22.03,22.08,22.02,22.07,249000.0,12.7752,12.8042,12.7694,12.7984,249000.0
2009-08-28 13:40:00,22.08,22.08,22.04,22.05,193100.0,12.8042,12.8042,12.781,12.7868,193100.0
2009-08-28 13:50:00,22.04,22.05,22.01,22.01,223800.0,12.781,12.7868,12.7636,12.7636,223800.0
2009-08-28 14:00:00,22.01,22.02,21.97,22.01,279500.0,12.7636,12.7694,12.7404,12.7636,279500.0
2009-08-28 14:10:00,22.01,22.02,22.0,22.02,117800.0,12.7636,12.7694,12.7578,12.7694,117800.0
2009-08-28 14:20:00,22.02,22.02,22.0,22.0,136100.0,12.7694,12.7694,12.7578,12.7578,136100.0
2009-08-28 14:30:00,22.01,22.02,21.98,21.99,318700.0,12.7636,12.7694,12.7462,12.752,318700.0
2009-08-28 14:40:00,22.0,22.0,21.97,21.98,388000.0,12.7578,12.7578,12.7404,12.7462,388000.0
2009-08-28 14:50:00,21.99,22.03,21.98,22.03,278500.0,12.752,12.7752,12.7462,12.7752,278500.0
2009-08-28 15:00:00,22.03,22.03,22.02,22.02,171500.0,12.7752,12.7752,12.7694,12.7694,171500.0
2009-08-28 15:10:00,22.02,22.08,22.02,22.08,427800.0,12.7694,12.8042,12.7694,12.8042,427800.0
2009-08-28 15:20:00,22.08,22.14,22.07,22.1,370400.0,12.8042,12.839,12.7984,12.8158,370400.0
2009-08-28 15:30:00,22.1,22.14,22.09,22.12,381200.0,12.8158,12.839,12.81,12.8274,381200.0
2009-08-28 15:40:00,22.12,22.14,22.07,22.12,428000.0,12.8274,12.839,12.7984,12.8274,428000.0
2009-08-28 15:50:00,22.12,22.16,22.09,22.14,1384300.0,12.8274,12.8506,12.81,12.839,1384300.0
2009-08-31 09:30:00,21.95,22.16,21.92,21.96,934300.0,12.7288,12.8506,12.7114,12.7346,934300.0
2009-08-31 09:40:00,21.95,21.98,21.72,21.79,1109100.0,12.7288,12.7462,12.5955,12.6361,1109100.0
2009-08-31 09:50:00,21.79,21.79,21.67,21.71,581500.0,12.6361,12.6361,12.5665,12.5897,581500.0
2009-08-31 10:00:00,21.7,21.8,21.68,21.8,373200.0,12.5839,12.6419,12.5723,12.6419,373200.0
2009-08-31 10:10:00,21.8,21.83,21.75,21.79,325800.0,12.6419,12.6593,12.6129,12.6361,325800.0
2009-08-31 10:20:00,21.8,21.82,21.74,21.77,228300.0,12.6419,12.6535,12.6071,12.6245,228300.0
2009-08-31 10:30:00,21.77,21.83,21.74,21.82,217700.0,12.6245,12.6593,12.6071,12.6535,217700.0
2009-08-31 10:40:00,21.82,21.9,21.82,21.9,168900.0,12.6535,12.6998,12.6535,12.6998,168900.0
2009-08-31 10:50:00,21.9,21.9,21.87,21.87,105800.0,12.6998,12.6998,12.6824,12.6824,105800.0
2009-08-31 11:00:00,21.87,21.9,21.86,21.9,135000.0,12.6824,12.6998,12.6766,12.6998,135000.0
2009-08-31 11:10:00,21.9,21.92,21.9,21.92,78200.0,12.6998,12.7114,12.6998,12.7114,78200.0
2009-08-31 11:20:00,21.92,21.92,21.9,21.9,72600.0,12.7114,12.7114,12.6998,12.6998,72600.0
2009-08-31 11:30:00,21.9,21.97,21.9,21.97,137300.0,12.6998,12.7404,12.6998,12.7404,137300.0
2009-08-31 11:40:00,21.96,21.97,21.95,21.96,129900.0,12.7346,12.7404,12.7288,12.7346,129900.0
2009-08-31 11:50:00,21.95,21.99,21.95,21.99,128800.0,12.7288,12.752,12.7288,12.752,128800.0
2009-08-31 12:00:00,21.99,22.0,21.98,22.0,113800.0,12.752,12.7578,12.7462,12.7578,113800.0
2009-08-31 12:10:00,21.99,22.0,21.99,21.99,270200.0,12.752,12.7578,12.752,12.752,270200.0
2009-08-31 12:20:00,22.0,22.0,21.94,21.94,169600.0,12.7578,12.7578,12.723,12.723,169600.0
2009-08-31 12:30:00,21.94,21.95,21.9,21.9,115200.0,12.723,12.7288,12.6998,12.6998,115200.0
2009-08-31 12:40:00,21.9,21.91,21.85,21.86,200400.0,12.6998,12.7056,12.6708,12.6766,200400.0
2009-08-31 12:50:00,21.85,21.86,21.85,21.86,128100.0,12.6708,12.6766,12.6708,12.6766,128100.0
2009-08-31 13:00:00,21.85,21.86,21.81,21.82,405700.0,12.6708,12.6766,12.6477,12.6535,405700.0
2009-08-31 13:10:00,21.83,21.85,21.81,21.82,266300.0,12.6593,12.6708,12.6477,12.6535,266300.0
2009-08-31 13:20:00,21.81,21.84,21.81,21.83,159800.0,12.6477,12.665,12.6477,12.6593,159800.0
2009-08-31 13:30:00,21.83,21.88,21.83,21.85,119700.0,12.6593,12.6882,12.6593,12.6708,119700.0
2009-08-31 13:40:00,21.86,21.86,21.85,21.86,55000.0,12.6766,12.6766,12.6708,12.6766,55000.0
2009-08-31 13:50:00,21.86,21.94,21.85,21.92,308100.0,12.6766,12.723,12.6708,12.7114,308100.0
2009-08-31 14:00:00,21.92,21.94,21.89,21.94,222800.0,12.7114,12.723,12.694,12.723,222800.0
2009-08-31 14:10:00,21.94,21.95,21.93,21.95,51400.0,12.723,12.7288,12.7172,12.7288,51400.0
2009-08-31 14:20:00,21.95,21.97,21.94,21.96,110000.0,12.7288,12.7404,12.723,12.7346,110000.0
2009-08-31 14:30:00,21.97,21.97,21.96,21.96,105700.0,12.7404,12.7404,12.7346,12.7346,105700.0
2009-08-31 14:40:00,21.97,21.98,21.94,21.98,256200.0,12.7404,12.7462,12.723,12.7462,256200.0
2009-08-31 14:50:00,21.97,22.04,21.97,22.03,417100.0,12.7404,12.781,12.7404,12.7752,417100.0
2009-08-31 15:00:00,22.04,22.07,22.03,22.06,343500.0,12.781,12.7984,12.7752,12.7926,343500.0
2009-08-31 15:10:00,22.07,22.1,22.03,22.1,415800.0,12.7984,12.8158,12.7752,12.8158,415800.0
2009-08-31 15:20:00,22.1,22.12,22.03,22.04,630400.0,12.8158,12.8274,12.7752,12.781,630400.0
2009-08-31 15:30:00,22.05,22.08,22.04,22.07,465700.0,12.7868,12.8042,12.781,12.7984,465700.0
2009-08-31 15:40:00,22.07,22.14,22.07,22.12,578800.0,12.7984,12.839,12.7984,12.8274,578800.0
2009-08-31 15:50:00,22.13,22.16,22.1,22.16,1140300.0,12.8332,12.8506,12.8158,12.8506,1140300.0
2009-09-01 09:30:00,22.03,22.13,21.87,21.92,418900.0,12.7752,12.8332,12.6824,12.7114,418900.0
2009-09-01 09:40:00,21.92,22.12,21.9,22.11,372500.0,12.7114,12.8274,12.6998,12.8216,372500.0
2009-09-01 09:50:00,22.11,22.19,22.1,22.11,462000.0,12.8216,12.868,12.8158,12.8216,462000.0
2009-09-01 10:00:00,22.1,22.15,22.08,22.1,346100.0,12.8158,12.8448,12.8042,12.8158,346100.0
2009-09-01 10:10:00,22.1,22.1,21.99,21.99,491400.0,12.8158,12.8158,12.752,12.752,491400.0
2009-09-01 10:20:00,21.99,22.01,21.96,21.97,233400.0,12.752,12.7636,12.7346,12.7404,233400.0
2009-09-01 10:30:00,21.96,22.03,21.94,22.02,302500.0,12.7346,12.7752,12.723,12.7694,302500.0
2009-09-01 10:40:00,22.02,22.03,21.93,21.94,246200.0,12.7694,12.7752,12.7172,12.723,246200.0
2009-09-01 10:50:00,21.94,21.97,21.93,21.96,279700.0,12.723,12.7404,12.7172,12.7346,279700.0
2009-09-01 11:00:00,21.96,21.96,21.88,21.88,335200.0,12.7346,12.7346,12.6882,12.6882,335200.0
2009-09-01 11:10:00,21.88,21.89,21.79,21.82,211500.0,12.6882,12.694,12.6361,12.6535,211500.0
2009-09-01 11:20:00,21.81,22.0,21.73,21.74,362800.0,12.6477,12.7578,12.6013,12.6071,362800.0
2009-09-01 11:30:00,21.74,21.75,21.68,21.7,432600.0,12.6071,12.6129,12.5723,12.5839,432600.0
2009-09-01 11:40:00,21.7,21.71,21.63,21.63,497900.0,12.5839,12.5897,12.5433,12.5433,497900.0
2009-09-01 11:50:00,21.63,21.65,21.61,21.63,276000.0,12.5433,12.5549,12.5317,12.5433,276000.0
2009-09-01 12:00:00,21.63,21.7,21.62,21.69,343100.0,12.5433,12.5839,12.5375,12.5781,343100.0
2009-09-01 12:10:00,21.7,21.7,21.62,21.62,206500.0,12.5839,12.5839,12.5375,12.5375,206500.0
2009-09-01 12:20:00,21.62,21.65,21.59,21.6,410100.0,12.5375,12.5549,12.5201,12.5259,410100.0
2009-09-01 12:30:00,21.6,21.63,21.58,21.58,184000.0,12.5259,12.5433,12.5143,12.5143,184000.0
2009-09-01 12:40:00,21.59,21.64,21.57,21.63,169700.0,12.5201,12.5491,12.5085,12.5433,169700.0
2009-09-01 12:50:00,21.64,21.65,21.62,21.65,117400.0,12.5491,12.5549,12.5375,12.5549,117400.0
2009-09-01 13:00:00,21.65,21.7,21.61,21.62,223800.0,12.5549,12.5839,12.5317,12.5375,223800.0
2009-09-01 13:10:00,21.63,21.63,21.62,21.63,73600.0,12.5433,12.5433,12.5375,12.5433,73600.0
2009-09-01 13:20:00,21.62,21.66,21.62,21.65,143200.0,12.5375,12.5607,12.5375,12.5549,143200.0
2009-09-01 13:30:00,21.64,21.72,21.64,21.69,347200.0,12.5491,12.5955,12.5491,12.5781,347200.0
2009-09-01 13:40:00,21.69,21.7,21.68,21.68,148400.0,12.5781,12.5839,12.5723,12.5723,148400.0
2009-09-01 13:50:00,21.68,21.7,21.66,21.69,129100.0,12.5723,12.5839,12.5607,12.5781,129100.0
2009-09-01 14:00:00,21.7,21.7,21.67,21.68,57900.0,12.5839,12.5839,12.5665,12.5723,57900.0
2009-09-01 14:10:00,21.67,21.68,21.65,21.67,159300.0,12.5665,12.5723,12.5549,12.5665,159300.0
2009-09-01 14:20:00,21.67,21.67,21.64,21.67,146700.0,12.5665,12.5665,12.5491,12.5665,146700.0
2009-09-01 14:30:00,21.66,21.69,21.64,21.68,161200.0,12.5607,12.5781,12.5491,12.5723,161200.0
2009-09-01 14:40:00,21.67,21.68,21.63,21.66,144800.0,12.5665,12.5723,12.5433,12.5607,144800.0
2009-09-01 14:50:00,21.66,21.67,21.63,21.66,299000.0,12.5607,12.5665,12.5433,12.5607,299000.0
2009-09-01 15:00:00,21.65,21.69,21.64,21.67,177100.0,12.5549,12.5781,12.5491,12.5665,177100.0
2009-09-01 15:10:00,21.67,21.71,21.66,21.69,384500.0,12.5665,12.5897,12.5607,12.5781,384500.0
2009-09-01 15:20:00,21.69,21.7,21.64,21.64,242600.0,12.5781,12.5839,12.5491,12.5491,242600.0
2009-09-01 15:30:00,21.65,21.7,21.64,21.69,318200.0,12.5549,12.5839,12.5491,12.5781,318200.0
2009-09-01 15:40:00,21.7,21.7,21.63,21.67,429700.0,12.5839,12.5839,12.5433,12.5665,429700.0
2009-09-01 15:50:00,21.67,21.72,21.65,21.69,1311500.0,12.5665,12.5955,12.5549,12.5781,1311500.0
2009-09-02 09:30:00,21.71,21.8,21.58,21.74,580900.0,12.5897,12.6419,12.5143,12.6071,580900.0
2009-09-02 09:40:00,21.73,21.82,21.66,21.69,286200.0,12.6013,12.6535,12.5607,12.5781,286200.0
2009-09-02 09:50:00,21.7,21.74,21.64,21.68,267700.0,12.5839,12.6071,12.5491,12.5723,267700.0
2009-09-02 10:00:00,21.67,21.68,21.6,21.63,201500.0,12.5665,12.5723,12.5259,12.5433,201500.0
2009-09-02 10:10:00,21.63,21.69,21.6,21.66,185800.0,12.5433,12.5781,12.5259,12.5607,185800.0
2009-09-02 10:20:00,21.67,21.75,21.66,21.73,227100.0,12.5665,12.6129,12.5607,12.6013,227100.0
2009-09-02 10:30:00,21.73,21.73,21.67,21.69,202800.0,12.6013,12.6013,12.5665,12.5781,202800.0
2009-09-02 10:40:00,21.69,21.77,21.69,21.74,139700.0,12.5781,12.6245,12.5781,12.6071,139700.0
2009-09-02 10:50:00,21.74,21.85,21.72,21.82,303300.0,12.6071,12.6708,12.5955,12.6535,303300.0
2009-09-02 11:00:00,21.82,21.83,21.78,21.8,111500.0,12.6535,12.6593,12.6303,12.6419,111500.0
2009-09-02 11:10:00,21.8,21.8,21.73,21.77,142900.0,12.6419,12.6419,12.6013,12.6245,142900.0
2009-09-02 11:20:00,21.77,21.78,21.77,21.78,88700.0,12.6245,12.6303,12.6245,12.6303,88700.0
2009-09-02 11:30:00,21.78,21.81,21.77,21.81,195800.0,12.6303,12.6477,12.6245,12.6477,195800.0
2009-09-02 11:40:00,21.81,21.82,21.78,21.79,95400.0,12.6477,12.6535,12.6303,12.6361,95400.0
2009-09-02 11:50:00,21.8,21.81,21.78,21.78,69500.0,12.6419,12.6477,12.6303,12.6303,69500.0
2009-09-02 12:00:00,21.78,21.81,21.78,21.78,107900.0,12.6303,12.6477,12.6303,12.6303,107900.0
2009-09-02 12:10:00,21.78,21.8,21.77,21.78,83500.0,12.6303,12.6419,12.6245,12.6303,83500.0
2009-09-02 12:20:00,21.78,21.78,21.77,21.77,62000.0,12.6303,12.6303,12.6245,12.6245,62000.0
2009-09-02 12:30:00,21.77,21.78,21.74,21.75,98300.0,12.6245,12.6303,12.6071,12.6129,98300.0
2009-09-02 12:40:00,21.75,21.75,21.74,21.75,34400.0,12.6129,12.6129,12.6071,12.6129,34400.0
2009-09-02 12:50:00,21.75,21.75,21.73,21.75,107300.0,12.6129,12.6129,12.6013,12.6129,107300.0
2009-09-02 13:00:00,21.74,21.76,21.72,21.72,101300.0,12.6071,12.6187,12.5955,12.5955,101300.0
2009-09-02 13:10:00,21.72,21.79,21.72,21.76,266600.0,12.5955,12.6361,12.5955,12.6187,266600.0
2009-09-02 13:20:00,21.76,21.8,21.76,21.77,162500.0,12.6187,12.6419,12.6187,12.6245,162500.0
2009-09-02 13:30:00,21.77,21.78,21.75,21.76,39500.0,12.6245,12.6303,12.6129,12.6187,39500.0
2009-09-02 13:40:00,21.75,21.77,21.75,21.77,61600.0,12.6129,12.6245,12.6129,12.6245,61600.0
2009-09-02 13:50:00,21.77,21.78,21.76,21.78,101300.0,12.6245,12.6303,12.6187,12.6303,101300.0
2009-09-02 14:00:00,21.78,21.78,21.75,21.75,105200.0,12.6303,12.6303,12.6129,12.6129,105200.0
2009-09-02 14:10:00,21.75,21.76,21.75,21.75,58900.0,12.6129,12.6187,12.6129,12.6129,58900.0
2009-09-02 14:20:00,21.76,21.76,21.75,21.76,48100.0,12.6187,12.6187,12.6129,12.6187,48100.0
2009-09-02 14:30:00,21.75,21.82,21.75,21.81,166100.0,12.6129,12.6535,12.6129,12.6477,166100.0
2009-09-02 14:40:00,21.81,21.82,21.78,21.79,182300.0,12.6477,12.6535,12.6303,12.6361,182300.0
2009-09-02 14:50:00,21.8,21.81,21.76,21.78,150400.0,12.6419,12.6477,12.6187,12.6303,150400.0
2009-09-02 15:00:00,21.79,21.81,21.77,21.8,170000.0,12.6361,12.6477,12.6245,12.6419,170000.0
2009-09-02 15:10:00,21.81,21.83,21.8,21.82,172000.0,12.6477,12.6593,12.6419,12.6535,172000.0
2009-09-02 15:20:00,21.82,21.83,21.78,21.79,188500.0,12.6535,12.6593,12.6303,12.6361,188500.0
2009-09-02 15:30:00,21.78,21.83,21.78,21.82,339800.0,12.6303,12.6593,12.6303,12.6535,339800.0
2009-09-02 15:40:00,21.82,21.83,21.76,21.76,329200.0,12.6535,12.6593,12.6187,12.6187,329200.0
2009-09-02 15:50:00,21.76,21.8,21.71,21.74,972900.0,12.6187,12.6419,12.5897,12.6071,972900.0
2009-09-03 09:30:00,21.85,21.85,21.62,21.71,346200.0,12.6708,12.6708,12.5375,12.5897,346200.0
2009-09-03 09:40:00,21.72,21.82,21.69,21.77,194000.0,12.5955,12.6535,12.5781,12.6245,194000.0
2009-09-03 09:50:00,21.77,21.79,21.72,21.79,205300.0,12.6245,12.6361,12.5955,12.6361,205300.0
2009-09-03 10:00:00,21.78,21.84,21.7,21.75,316200.0,12.6303,12.665,12.5839,12.6129,316200.0
2009-09-03 10:10:00,21.75,21.75,21.68,21.7,215600.0,12.6129,12.6129,12.5723,12.5839,215600.0
2009-09-03 10:20:00,21.69,21.74,21.68,21.72,172400.0,12.5781,12.6071,12.5723,12.5955,172400.0
2009-09-03 10:30:00,21.71,21.75,21.69,21.69,117300.0,12.5897,12.6129,12.5781,12.5781,117300.0
2009-09-03 10:40:00,21.7,21.71,21.68,21.69,136000.0,12.5839,12.5897,12.5723,12.5781,136000.0
2009-09-03 10:50:00,21.69,21.7,21.66,21.66,134500.0,12.5781,12.5839,12.5607,12.5607,134500.0
2009-09-03 11:00:00,21.67,21.73,21.67,21.71,99200.0,12.5665,12.6013,12.5665,12.5897,99200.0
2009-09-03 11:10:00,21.72,21.73,21.71,21.71,123200.0,12.5955,12.6013,12.5897,12.5897,123200.0
2009-09-03 11:20:00,21.72,21.72,21.7,21.71,179600.0,12.5955,12.5955,12.5839,12.5897,179600.0
2009-09-03 11:30:00,21.7,21.74,21.7,21.73,124100.0,12.5839,12.6071,12.5839,12.6013,124100.0
2009-09-03 11:40:00,21.72,21.73,21.72,21.72,45600.0,12.5955,12.6013,12.5955,12.5955,45600.0
2009-09-03 11:50:00,21.72,21.73,21.72,21.72,70900.0,12.5955,12.6013,12.5955,12.5955,70900.0
2009-09-03 12:00:00,21.73,21.73,21.7,21.7,75600.0,12.6013,12.6013,12.5839,12.5839,75600.0
2009-09-03 12:10:00,21.71,21.71,21.7,21.7,81800.0,12.5897,12.5897,12.5839,12.5839,81800.0
2009-09-03 12:20:00,21.7,21.71,21.68,21.68,98200.0,12.5839,12.5897,12.5723,12.5723,98200.0
2009-09-03 12:30:00,21.69,21.7,21.68,21.7,75900.0,12.5781,12.5839,12.5723,12.5839,75900.0
2009-09-03 12:40:00,21.7,21.7,21.68,21.68,43500.0,12.5839,12.5839,12.5723,12.5723,43500.0
2009-09-03 12:50:00,21.68,21.69,21.64,21.64,146000.0,12.5723,12.5781,12.5491,12.5491,146000.0
2009-09-03 13:00:00,21.64,21.68,21.64,21.68,73500.0,12.5491,12.5723,12.5491,12.5723,73500.0
2009-09-03 13:10:00,21.67,21.68,21.65,21.66,104300.0,12.5665,12.5723,12.5549,12.5607,104300.0
2009-09-03 13:20:00,21.65,21.66,21.65,21.66,78100.0,12.5549,12.5607,12.5549,12.5607,78100.0
2009-09-03 13:30:00,21.66,21.66,21.61,21.61,174400.0,12.5607,12.5607,12.5317,12.5317,174400.0
2009-09-03 13:40:00,21.62,21.62,21.58,21.59,160600.0,12.5375,12.5375,12.5143,12.5201,160600.0
2009-09-03 13:50:00,21.59,21.6,21.57,21.58,96700.0,12.5201,12.5259,12.5085,12.5143,96700.0
2009-09-03 14:00:00,21.57,21.62,21.57,21.62,145100.0,12.5085,12.5375,12.5085,12.5375,145100.0
2009-09-03 14:10:00,21.62,21.62,21.59,21.59,82300.0,12.5375,12.5375,12.5201,12.5201,82300.0
2009-09-03 14:20:00,21.59,21.6,21.57,21.58,79400.0,12.5201,12.5259,12.5085,12.5143,79400.0
2009-09-03 14:30:00,21.57,21.6,21.56,21.56,150300.0,12.5085,12.5259,12.5027,12.5027,150300.0
2009-09-03 14:40:00,21.57,21.58,21.54,21.58,120100.0,12.5085,12.5143,12.4911,12.5143,120100.0
2009-09-03 14:50:00,21.57,21.61,21.57,21.61,82600.0,12.5085,12.5317,12.5085,12.5317,82600.0
2009-09-03 15:00:00,21.6,21.62,21.6,21.61,82900.0,12.5259,12.5375,12.5259,12.5317,82900.0
2009-09-03 15:10:00,21.62,21.63,21.61,21.63,96900.0,12.5375,12.5433,12.5317,12.5433,96900.0
2009-09-03 15:20:00,21.62,21.63,21.62,21.62,94200.0,12.5375,12.5433,12.5375,12.5375,94200.0
2009-09-03 15:30:00,21.63,21.69,21.62,21.69,299600.0,12.5433,12.5781,12.5375,12.5781,299600.0
2009-09-03 15:40:00,21.69,21.72,21.68,21.71,303100.0,12.5781,12.5955,12.5723,12.5897,303100.0
2009-09-03 15:50:00,21.72,21.79,21.71,21.74,828100.0,12.5955,12.6361,12.5897,12.6071,828100.0
2009-09-04 09:30:00,21.83,21.9,21.74,21.86,466100.0,12.6593,12.6998,12.6071,12.6766,466100.0
2009-09-04 09:40:00,21.85,21.9,21.84,21.84,251100.0,12.6708,12.6998,12.665,12.665,251100.0
2009-09-04 09:50:00,21.85,21.95,21.82,21.92,207900.0,12.6708,12.7288,12.6535,12.7114,207900.0
2009-09-04 10:00:00,21.92,21.93,21.78,21.78,223500.0,12.7114,12.7172,12.6303,12.6303,223500.0
2009-09-04 10:10:00,21.78,21.83,21.77,21.83,94100.0,12.6303,12.6593,12.6245,12.6593,94100.0
2009-09-04 10:20:00,21.82,21.84,21.77,21.79,117400.0,12.6535,12.665,12.6245,12.6361,117400.0
2009-09-04 10:30:00,21.78,21.88,21.78,21.88,161900.0,12.6303,12.6882,12.6303,12.6882,161900.0
2009-09-04 10:40:00,21.87,21.91,21.85,21.91,123400.0,12.6824,12.7056,12.6708,12.7056,123400.0
2009-09-04 10:50:00,21.91,21.93,21.88,21.9,305200.0,12.7056,12.7172,12.6882,12.6998,305200.0
2009-09-04 11:00:00,21.9,21.9,21.85,21.85,116900.0,12.6998,12.6998,12.6708,12.6708,116900.0
2009-09-04 11:10:00,21.85,21.87,21.84,21.87,48100.0,12.6708,12.6824,12.665,12.6824,48100.0
2009-09-04 11:20:00,21.87,21.87,21.82,21.83,85600.0,12.6824,12.6824,12.6535,12.6593,85600.0
2009-09-04 11:30:00,21.84,21.91,21.83,21.91,150700.0,12.665,12.7056,12.6593,12.7056,150700.0
2009-09-04 11:40:00,21.91,21.91,21.9,21.91,50000.0,12.7056,12.7056,12.6998,12.7056,50000.0
2009-09-04 11:50:00,21.91,21.94,21.9,21.94,77000.0,12.7056,12.723,12.6998,12.723,77000.0
2009-09-04 12:00:00,21.94,21.95,21.89,21.95,246300.0,12.723,12.7288,12.694,12.7288,246300.0
2009-09-04 12:10:00,21.95,21.95,21.92,21.94,99800.0,12.7288,12.7288,12.7114,12.723,99800.0
2009-09-04 12:20:00,21.94,21.97,21.93,21.96,81200.0,12.723,12.7404,12.7172,12.7346,81200.0
2009-09-04 12:30:00,21.96,21.97,21.93,21.94,61200.0,12.7346,12.7404,12.7172,12.723,61200.0
2009-09-04 12:40:00,21.93,21.96,21.93,21.95,86900.0,12.7172,12.7346,12.7172,12.7288,86900.0
2009-09-04 12:50:00,21.94,21.95,21.93,21.93,67500.0,12.723,12.7288,12.7172,12.7172,67500.0
2009-09-04 13:00:00,21.93,21.94,21.91,21.92,142000.0,12.7172,12.723,12.7056,12.7114,142000.0
2009-09-04 13:10:00,21.92,21.97,21.91,21.96,59500.0,12.7114,12.7404,12.7056,12.7346,59500.0
2009-09-04 13:20:00,21.96,22.0,21.95,21.99,93000.0,12.7346,12.7578,12.7288,12.752,93000.0
2009-09-04 13:30:00,21.99,22.0,21.99,22.0,28600.0,12.752,12.7578,12.752,12.7578,28600.0
2009-09-04 13:40:00,21.99,22.0,21.97,21.98,55800.0,12.752,12.7578,12.7404,12.7462,55800.0
2009-09-04 13:50:00,21.97,22.0,21.97,22.0,66500.0,12.7404,12.7578,12.7404,12.7578,66500.0
2009-09-04 14:00:00,22.0,22.0,21.98,21.99,46500.0,12.7578,12.7578,12.7462,12.752,46500.0
2009-09-04 14:10:00,21.98,21.99,21.98,21.98,31400.0,12.7462,12.752,12.7462,12.7462,31400.0
2009-09-04 14:20:00,21.99,21.99,21.98,21.98,44200.0,12.752,12.752,12.7462,12.7462,44200.0
2009-09-04 14:30:00,21.98,21.99,21.98,21.98,71700.0,12.7462,12.752,12.7462,12.7462,71700.0
2009-09-04 14:40:00,21.99,21.99,21.98,21.99,46000.0,12.752,12.752,12.7462,12.752,46000.0
2009-09-04 14:50:00,21.98,22.02,21.98,22.01,152400.0,12.7462,12.7694,12.7462,12.7636,152400.0
2009-09-04 15:00:00,22.02,22.02,21.99,21.99,123300.0,12.7694,12.7694,12.752,12.752,123300.0
2009-09-04 15:10:00,21.99,22.01,21.98,21.99,123400.0,12.752,12.7636,12.7462,12.752,123400.0
2009-09-04 15:20:00,21.98,21.99,21.98,21.98,40100.0,12.7462,12.752,12.7462,12.7462,40100.0
2009-09-04 15:30:00,21.98,22.01,21.95,21.98,333700.0,12.7462,12.7636,12.7288,12.7462,333700.0
2009-09-04 15:40:00,21.99,22.01,21.98,21.99,244600.0,12.752,12.7636,12.7462,12.752,244600.0
2009-09-04 15:50:00,21.99,22.02,21.99,22.01,612600.0,12.752,12.7694,12.752,12.7636,612600.0
2009-09-08 09:30:00,22.03,22.16,21.91,21.95,548200.0,12.7752,12.8506,12.7056,12.7288,548200.0
2009-09-08 09:40:00,21.95,21.96,21.86,21.92,229100.0,12.7288,12.7346,12.6766,12.7114,229100.0
2009-09-08 09:50:00,21.91,21.92,21.86,21.9,175100.0,12.7056,12.7114,12.6766,12.6998,175100.0
2009-09-08 10:00:00,21.89,21.94,21.87,21.91,199500.0,12.694,12.723,12.6824,12.7056,199500.0
2009-09-08 10:10:00,21.9,21.92,21.89,21.91,194300.0,12.6998,12.7114,12.694,12.7056,194300.0
2009-09-08 10:20:00,21.92,21.99,21.91,21.96,191200.0,12.7114,12.752,12.7056,12.7346,191200.0
2009-09-08 10:30:00,21.96,22.0,21.95,21.99,216000.0,12.7346,12.7578,12.7288,12.752,216000.0
2009-09-08 10:40:00,21.99,22.01,21.97,21.99,186400.0,12.752,12.7636,12.7404,12.752,186400.0
2009-09-08 10:50:00,21.99,22.0,21.94,21.95,164200.0,12.752,12.7578,12.723,12.7288,164200.0
2009-09-08 11:00:00,21.95,21.96,21.92,21.92,107600.0,12.7288,12.7346,12.7114,12.7114,107600.0
2009-09-08 11:10:00,21.92,21.93,21.89,21.89,76800.0,12.7114,12.7172,12.694,12.694,76800.0
2009-09-08 11:20:00,21.89,21.92,21.89,21.91,103700.0,12.694,12.7114,12.694,12.7056,103700.0
2009-09-08 11:30:00,21.9,21.92,21.89,21.9,94700.0,12.6998,12.7114,12.694,12.6998,94700.0
2009-09-08 11:40:00,21.89,21.92,21.86,21.87,191100.0,12.694,12.7114,12.6766,12.6824,191100.0
2009-09-08 11:50:00,21.86,21.89,21.85,21.89,122100.0,12.6766,12.694,12.6708,12.694,122100.0
2009-09-08 12:00:00,21.89,21.93,21.89,21.91,79000.0,12.694,12.7172,12.694,12.7056,79000.0
2009-09-08 12:10:00,21.91,21.98,21.91,21.96,131500.0,12.7056,12.7462,12.7056,12.7346,131500.0
2009-09-08 12:20:00,21.97,21.99,21.96,21.98,55000.0,12.7404,12.752,12.7346,12.7462,55000.0
2009-09-08 12:30:00,21.99,22.0,21.98,22.0,74000.0,12.752,12.7578,12.7462,12.7578,74000.0
2009-09-08 12:40:00,22.0,22.03,21.99,22.03,90600.0,12.7578,12.7752,12.752,12.7752,90600.0
2009-09-08 12:50:00,22.03,22.03,22.0,22.0,101000.0,12.7752,12.7752,12.7578,12.7578,101000.0
2009-09-08 13:00:00,22.0,22.05,22.0,22.05,139000.0,12.7578,12.7868,12.7578,12.7868,139000.0
2009-09-08 13:10:00,22.04,22.05,22.02,22.04,131600.0,12.781,12.7868,12.7694,12.781,131600.0
2009-09-08 13:20:00,22.04,22.04,22.03,22.03,82000.0,12.781,12.781,12.7752,12.7752,82000.0
2009-09-08 13:30:00,22.03,22.04,21.98,21.98,58800.0,12.7752,12.781,12.7462,12.7462,58800.0
2009-09-08 13:40:00,21.99,21.99,21.95,21.95,80200.0,12.752,12.752,12.7288,12.7288,80200.0
2009-09-08 13:50:00,21.96,22.0,21.94,21.99,196700.0,12.7346,12.7578,12.723,12.752,196700.0
2009-09-08 14:00:00,22.0,22.01,21.99,22.01,85400.0,12.7578,12.7636,12.752,12.7636,85400.0
2009-09-08 14:10:00,22.01,22.04,22.0,22.03,74900.0,12.7636,12.781,12.7578,12.7752,74900.0
2009-09-08 14:20:00,22.04,22.04,22.01,22.03,89400.0,12.781,12.781,12.7636,12.7752,89400.0
2009-09-08 14:30:00,22.02,22.05,22.02,22.05,78200.0,12.7694,12.7868,12.7694,12.7868,78200.0
2009-09-08 14:40:00,22.05,22.07,22.04,22.07,83200.0,12.7868,12.7984,12.781,12.7984,83200.0
2009-09-08 14:50:00,22.06,22.08,22.05,22.07,147600.0,12.7926,12.8042,12.7868,12.7984,147600.0
2009-09-08 15:00:00,22.07,22.08,22.01,22.01,145600.0,12.7984,12.8042,12.7636,12.7636,145600.0
2009-09-08 15:10:00,22.02,22.02,22.01,22.01,63200.0,12.7694,12.7694,12.7636,12.7636,63200.0
2009-09-08 15:20:00,22.01,22.05,21.99,22.05,167400.0,12.7636,12.7868,12.752,12.7868,167400.0
2009-09-08 15:30:00,22.04,22.08,22.03,22.03,200000.0,12.781,12.8042,12.7752,12.7752,200000.0
2009-09-08 15:40:00,22.04,22.06,22.03,22.04,304800.0,12.781,12.7926,12.7752,12.781,304800.0
2009-09-08 15:50:00,22.05,22.05,22.03,22.03,443800.0,12.7868,12.7868,12.7752,12.7752,443800.0
2009-09-09 09:30:00,21.96,22.1,21.95,22.04,319200.0,12.7346,12.8158,12.7288,12.781,319200.0
2009-09-09 09:40:00,22.04,22.1,21.97,22.03,283900.0,12.781,12.8158,12.7404,12.7752,283900.0
2009-09-09 09:50:00,22.03,22.06,22.03,22.06,105200.0,12.7752,12.7926,12.7752,12.7926,105200.0
2009-09-09 10:00:00,22.05,22.11,22.04,22.08,228400.0,12.7868,12.8216,12.781,12.8042,228400.0
2009-09-09 10:10:00,22.08,22.17,22.07,22.16,232200.0,12.8042,12.8564,12.7984,12.8506,232200.0
2009-09-09 10:20:00,22.16,22.25,22.15,22.25,242800.0,12.8506,12.9028,12.8448,12.9028,242800.0
2009-09-09 10:30:00,22.25,22.25,22.2,22.21,136000.0,12.9028,12.9028,12.8738,12.8796,136000.0
2009-09-09 10:40:00,22.21,22.23,22.18,22.2,114400.0,12.8796,12.8912,12.8622,12.8738,114400.0
2009-09-09 10:50:00,22.19,22.21,22.17,22.21,206500.0,12.868,12.8796,12.8564,12.8796,206500.0
2009-09-09 11:00:00,22.21,22.21,22.18,22.19,90300.0,12.8796,12.8796,12.8622,12.868,90300.0
2009-09-09 11:10:00,22.19,22.21,22.18,22.2,144600.0,12.868,12.8796,12.8622,12.8738,144600.0
2009-09-09 11:20:00,22.2,22.26,22.19,22.26,170400.0,12.8738,12.9086,12.868,12.9086,170400.0
2009-09-09 11:30:00,22.26,22.3,22.25,22.29,187200.0,12.9086,12.9318,12.9028,12.926,187200.0
2009-09-09 11:40:00,22.28,22.33,22.28,22.31,248800.0,12.9202,12.9492,12.9202,12.9376,248800.0
2009-09-09 11:50:00,22.3,22.31,22.28,22.29,130800.0,12.9318,12.9376,12.9202,12.926,130800.0
2009-09-09 12:00:00,22.3,22.32,22.29,22.31,121800.0,12.9318,12.9434,12.926,12.9376,121800.0
2009-09-09 12:10:00,22.3,22.33,22.3,22.33,112400.0,12.9318,12.9492,12.9318,12.9492,112400.0
2009-09-09 12:20:00,22.33,22.38,22.32,22.38,214700.0,12.9492,12.9782,12.9434,12.9782,214700.0
2009-09-09 12:30:00,22.38,22.41,22.37,22.41,141500.0,12.9782,12.9956,12.9724,12.9956,141500.0
2009-09-09 12:40:00,22.4,22.41,22.37,22.38,159400.0,12.9898,12.9956,12.9724,12.9782,159400.0
2009-09-09 12:50:00,22.37,22.38,22.35,22.38,102100.0,12.9724,12.9782,12.9608,12.9782,102100.0
2009-09-09 13:00:00,22.38,22.4,22.36,22.4,246600.0,12.9782,12.9898,12.9666,12.9898,246600.0
2009-09-09 13:10:00,22.4,22.42,22.39,22.41,106000.0,12.9898,13.0014,12.984,12.9956,106000.0
2009-09-09 13:20:00,22.42,22.42,22.41,22.41,99900.0,13.0014,13.0014,12.9956,12.9956,99900.0
2009-09-09 13:30:00,22.41,22.42,22.37,22.37,178200.0,12.9956,13.0014,12.9724,12.9724,178200.0
2009-09-09 13:40:00,22.38,22.38,22.33,22.37,225600.0,12.9782,12.9782,12.9492,12.9724,225600.0
2009-09-09 13:50:00,22.36,22.37,22.33,22.36,152800.0,12.9666,12.9724,12.9492,12.9666,152800.0
2009-09-09 14:00:00,22.35,22.36,22.33,22.33,67200.0,12.9608,12.9666,12.9492,12.9492,67200.0
2009-09-09 14:10:00,22.33,22.34,22.26,22.27,178300.0,12.9492,12.955,12.9086,12.9144,178300.0
2009-09-09 14:20:00,22.26,22.26,22.23,22.24,141400.0,12.9086,12.9086,12.8912,12.897,141400.0
2009-09-09 14:30:00,22.24,22.28,22.24,22.25,148600.0,12.897,12.9202,12.897,12.9028,148600.0
2009-09-09 14:40:00,22.25,22.26,22.22,22.23,275200.0,12.9028,12.9086,12.8854,12.8912,275200.0
2009-09-09 14:50:00,22.22,22.26,22.21,22.26,103900.0,12.8854,12.9086,12.8796,12.9086,103900.0
2009-09-09 15:00:00,22.26,22.27,22.25,22.25,122700.0,12.9086,12.9144,12.9028,12.9028,122700.0
2009-09-09 15:10:00,22.25,22.28,22.25,22.27,111000.0,12.9028,12.9202,12.9028,12.9144,111000.0
2009-09-09 15:20:00,22.28,22.29,22.27,22.29,147100.0,12.9202,12.926,12.9144,12.926,147100.0
2009-09-09 15:30:00,22.28,22.3,22.25,22.25,152100.0,12.9202,12.9318,12.9028,12.9028,152100.0
2009-09-09 15:40:00,22.25,22.3,22.25,22.3,329800.0,12.9028,12.9318,12.9028,12.9318,329800.0
2009-09-09 15:50:00,22.3,22.3,22.25,22.26,660600.0,12.9318,12.9318,12.9028,12.9086,660600.0
2009-09-10 09:30:00,22.33,22.37,22.14,22.16,281600.0,12.9492,12.9724,12.839,12.8506,281600.0
2009-09-10 09:40:00,22.16,22.25,22.16,22.17,217600.0,12.8506,12.9028,12.8506,12.8564,217600.0
2009-09-10 09:50:00,22.18,22.23,22.16,22.21,89900.0,12.8622,12.8912,12.8506,12.8796,89900.0
2009-09-10 10:00:00,22.22,22.27,22.21,22.22,168900.0,12.8854,12.9144,12.8796,12.8854,168900.0
2009-09-10 10:10:00,22.22,22.22,22.17,22.17,95200.0,12.8854,12.8854,12.8564,12.8564,95200.0
2009-09-10 10:20:00,22.17,22.17,22.12,22.14,157100.0,12.8564,12.8564,12.8274,12.839,157100.0
2009-09-10 10:30:00,22.13,22.2,22.13,22.2,108700.0,12.8332,12.8738,12.8332,12.8738,108700.0
2009-09-10 10:40:00,22.2,22.2,22.15,22.16,77400.0,12.8738,12.8738,12.8448,12.8506,77400.0
2009-09-10 10:50:00,22.15,22.22,22.15,22.22,135500.0,12.8448,12.8854,12.8448,12.8854,135500.0
2009-09-10 11:00:00,22.21,22.25,22.21,22.25,137200.0,12.8796,12.9028,12.8796,12.9028,137200.0
2009-09-10 11:10:00,22.24,22.25,22.2,22.2,251100.0,12.897,12.9028,12.8738,12.8738,251100.0
2009-09-10 11:20:00,22.2,22.22,22.18,22.18,196400.0,12.8738,12.8854,12.8622,12.8622,196400.0
2009-09-10 11:30:00,22.19,22.2,22.16,22.2,159400.0,12.868,12.8738,12.8506,12.8738,159400.0
2009-09-10 11:40:00,22.2,22.2,22.17,22.2,108100.0,12.8738,12.8738,12.8564,12.8738,108100.0
2009-09-10 11:50:00,22.2,22.2,22.18,22.19,133500.0,12.8738,12.8738,12.8622,12.868,133500.0
2009-09-10 12:00:00,22.2,22.2,22.19,22.19,36700.0,12.8738,12.8738,12.868,12.868,36700.0
2009-09-10 12:10:00,22.19,22.2,22.16,22.16,95800.0,12.868,12.8738,12.8506,12.8506,95800.0
2009-09-10 12:20:00,22.16,22.17,22.14,22.14,83300.0,12.8506,12.8564,12.839,12.839,83300.0
2009-09-10 12:30:00,22.15,22.2,22.14,22.15,302800.0,12.8448,12.8738,12.839,12.8448,302800.0
2009-09-10 12:40:00,22.16,22.17,22.14,22.15,131600.0,12.8506,12.8564,12.839,12.8448,131600.0
2009-09-10 12:50:00,22.14,22.15,22.13,22.14,84500.0,12.839,12.8448,12.8332,12.839,84500.0
2009-09-10 13:00:00,22.14,22.18,22.12,22.18,154400.0,12.839,12.8622,12.8274,12.8622,154400.0
2009-09-10 13:10:00,22.18,22.18,22.15,22.16,71600.0,12.8622,12.8622,12.8448,12.8506,71600.0
2009-09-10 13:20:00,22.16,22.16,22.14,22.16,125900.0,12.8506,12.8506,12.839,12.8506,125900.0
2009-09-10 13:30:00,22.16,22.17,22.15,22.16,125400.0,12.8506,12.8564,12.8448,12.8506,125400.0
2009-09-10 13:40:00,22.17,22.21,22.16,22.21,105000.0,12.8564,12.8796,12.8506,12.8796,105000.0
2009-09-10 13:50:00,22.21,22.24,22.2,22.22,149600.0,12.8796,12.897,12.8738,12.8854,149600.0
2009-09-10 14:00:00,22.22,22.22,22.2,22.22,181400.0,12.8854,12.8854,12.8738,12.8854,181400.0
2009-09-10 14:10:00,22.22,22.22,22.21,22.22,44100.0,12.8854,12.8854,12.8796,12.8854,44100.0
2009-09-10 14:20:00,22.21,22.22,22.21,22.22,56700.0,12.8796,12.8854,12.8796,12.8854,56700.0
2009-09-10 14:30:00,22.22,22.22,22.16,22.18,229900.0,12.8854,12.8854,12.8506,12.8622,229900.0
2009-09-10 14:40:00,22.18,22.19,22.16,22.18,213400.0,12.8622,12.868,12.8506,12.8622,213400.0
2009-09-10 14:50:00,22.18,22.22,22.17,22.19,199400.0,12.8622,12.8854,12.8564,12.868,199400.0
2009-09-10 15:00:00,22.19,22.2,22.17,22.17,284800.0,12.868,12.8738,12.8564,12.8564,284800.0
2009-09-10 15:10:00,22.18,22.18,22.12,22.15,292100.0,12.8622,12.8622,12.8274,12.8448,292100.0
2009-09-10 15:20:00,22.14,22.17,22.13,22.16,306900.0,12.839,12.8564,12.8332,12.8506,306900.0
2009-09-10 15:30:00,22.16,22.2,22.15,22.19,230700.0,12.8506,12.8738,12.8448,12.868,230700.0
2009-09-10 15:40:00,22.2,22.2,22.17,22.2,303400.0,12.8738,12.8738,12.8564,12.8738,303400.0
2009-09-10 15:50:00,22.2,22.26,22.19,22.26,601800.0,12.8738,12.9086,12.868,12.9086,601800.0
2009-09-11 09:30:00,22.35,22.49,22.29,22.35,371100.0,12.9608,13.042,12.926,12.9608,371100.0
2009-09-11 09:40:00,22.35,22.36,22.27,22.3,258200.0,12.9608,12.9666,12.9144,12.9318,258200.0
2009-09-11 09:50:00,22.3,22.31,22.25,22.26,196100.0,12.9318,12.9376,12.9028,12.9086,196100.0
2009-09-11 10:00:00,22.27,22.3,22.25,22.29,347600.0,12.9144,12.9318,12.9028,12.926,347600.0
2009-09-11 10:10:00,22.3,22.32,22.26,22.3,425800.0,12.9318,12.9434,12.9086,12.9318,425800.0
2009-09-11 10:20:00,22.3,22.36,22.29,22.34,202800.0,12.9318,12.9666,12.926,12.955,202800.0
2009-09-11 10:30:00,22.34,22.37,22.33,22.35,123900.0,12.955,12.9724,12.9492,12.9608,123900.0
2009-09-11 10:40:00,22.35,22.38,22.34,22.35,144200.0,12.9608,12.9782,12.955,12.9608,144200.0
2009-09-11 10:50:00,22.36,22.38,22.35,22.36,344500.0,12.9666,12.9782,12.9608,12.9666,344500.0
2009-09-11 11:00:00,22.37,22.38,22.35,22.37,127600.0,12.9724,12.9782,12.9608,12.9724,127600.0
2009-09-11 11:10:00,22.37,22.38,22.35,22.37,115700.0,12.9724,12.9782,12.9608,12.9724,115700.0
2009-09-11 11:20:00,22.38,22.38,22.34,22.34,224700.0,12.9782,12.9782,12.955,12.955,224700.0
2009-09-11 11:30:00,22.34,22.37,22.32,22.37,235500.0,12.955,12.9724,12.9434,12.9724,235500.0
2009-09-11 11:40:00,22.36,22.38,22.34,22.37,130200.0,12.9666,12.9782,12.955,12.9724,130200.0
2009-09-11 11:50:00,22.36,22.38,22.34,22.37,163600.0,12.9666,12.9782,12.955,12.9724,163600.0
2009-09-11 12:00:00,22.38,22.38,22.36,22.36,76600.0,12.9782,12.9782,12.9666,12.9666,76600.0
2009-09-11 12:10:00,22.36,22.37,22.36,22.37,38000.0,12.9666,12.9724,12.9666,12.9724,38000.0
2009-09-11 12:20:00,22.36,22.37,22.33,22.37,125200.0,12.9666,12.9724,12.9492,12.9724,125200.0
2009-09-11 12:30:00,22.36,22.4,22.35,22.37,375600.0,12.9666,12.9898,12.9608,12.9724,375600.0
2009-09-11 12:40:00,22.38,22.39,22.35,22.38,112600.0,12.9782,12.984,12.9608,12.9782,112600.0
2009-09-11 12:50:00,22.39,22.42,22.38,22.41,109300.0,12.984,13.0014,12.9782,12.9956,109300.0
2009-09-11 13:00:00,22.41,22.41,22.36,22.36,83200.0,12.9956,12.9956,12.9666,12.9666,83200.0
2009-09-11 13:10:00,22.36,22.39,22.36,22.38,107700.0,12.9666,12.984,12.9666,12.9782,107700.0
2009-09-11 13:20:00,22.39,22.39,22.38,22.39,32700.0,12.984,12.984,12.9782,12.984,32700.0
2009-09-11 13:30:00,22.39,22.39,22.38,22.39,65500.0,12.984,12.984,12.9782,12.984,65500.0
2009-09-11 13:40:00,22.39,22.39,22.38,22.39,51700.0,12.984,12.984,12.9782,12.984,51700.0
2009-09-11 13:50:00,22.39,22.39,22.34,22.35,209700.0,12.984,12.984,12.955,12.9608,209700.0
2009-09-11 14:00:00,22.34,22.38,22.33,22.37,160600.0,12.955,12.9782,12.9492,12.9724,160600.0
2009-09-11 14:10:00,22.37,22.38,22.37,22.38,63900.0,12.9724,12.9782,12.9724,12.9782,63900.0
2009-09-11 14:20:00,22.38,22.39,22.37,22.38,132700.0,12.9782,12.984,12.9724,12.9782,132700.0
2009-09-11 14:30:00,22.37,22.38,22.36,22.36,112500.0,12.9724,12.9782,12.9666,12.9666,112500.0
2009-09-11 14:40:00,22.37,22.37,22.35,22.37,112700.0,12.9724,12.9724,12.9608,12.9724,112700.0
2009-09-11 14:50:00,22.37,22.37,22.34,22.37,138200.0,12.9724,12.9724,12.955,12.9724,138200.0
2009-09-11 15:00:00,22.36,22.37,22.36,22.36,69300.0,12.9666,12.9724,12.9666,12.9666,69300.0
2009-09-11 15:10:00,22.36,22.37,22.3,22.36,128300.0,12.9666,12.9724,12.9318,12.9666,128300.0
2009-09-11 15:20:00,22.37,22.37,22.36,22.36,140000.0,12.9724,12.9724,12.9666,12.9666,140000.0
2009-09-11 15:30:00,22.36,22.37,22.34,22.34,214900.0,12.9666,12.9724,12.955,12.955,214900.0
2009-09-11 15:40:00,22.34,22.38,22.33,22.35,389600.0,12.955,12.9782,12.9492,12.9608,389600.0
2009-09-11 15:50:00,22.34,22.35,22.3,22.31,586500.0,12.955,12.9608,12.9318,12.9376,586500.0
2009-09-14 09:30:00,22.31,22.42,22.24,22.4,502000.0,12.9376,13.0014,12.897,12.9898,502000.0
2009-09-14 09:40:00,22.4,22.45,22.34,22.35,201600.0,12.9898,13.0188,12.955,12.9608,201600.0
2009-09-14 09:50:00,22.35,22.37,22.32,22.35,172800.0,12.9608,12.9724,12.9434,12.9608,172800.0
2009-09-14 10:00:00,22.34,22.35,22.32,22.33,133800.0,12.955,12.9608,12.9434,12.9492,133800.0
2009-09-14 10:10:00,22.34,22.34,22.29,22.3,111500.0,12.955,12.955,12.926,12.9318,111500.0
2009-09-14 10:20:00,22.3,22.31,22.26,22.26,143700.0,12.9318,12.9376,12.9086,12.9086,143700.0
2009-09-14 10:30:00,22.26,22.29,22.25,22.29,152400.0,12.9086,12.926,12.9028,12.926,152400.0
2009-09-14 10:40:00,22.28,22.36,22.28,22.35,114600.0,12.9202,12.9666,12.9202,12.9608,114600.0
2009-09-14 10:50:00,22.35,22.4,22.35,22.39,204500.0,12.9608,12.9898,12.9608,12.984,204500.0
2009-09-14 11:00:00,22.39,22.4,22.38,22.39,111100.0,12.984,12.9898,12.9782,12.984,111100.0
2009-09-14 11:10:00,22.39,22.4,22.35,22.37,128000.0,12.984,12.9898,12.9608,12.9724,128000.0
2009-09-14 11:20:00,22.38,22.39,22.34,22.34,154700.0,12.9782,12.984,12.955,12.955,154700.0
2009-09-14 11:30:00,22.35,22.35,22.3,22.31,284200.0,12.9608,12.9608,12.9318,12.9376,284200.0
2009-09-14 11:40:00,22.31,22.36,22.29,22.33,254000.0,12.9376,12.9666,12.926,12.9492,254000.0
2009-09-14 11:50:00,22.34,22.34,22.33,22.34,36700.0,12.955,12.955,12.9492,12.955,36700.0
2009-09-14 12:00:00,22.33,22.34,22.31,22.32,67700.0,12.9492,12.955,12.9376,12.9434,67700.0
2009-09-14 12:10:00,22.32,22.32,22.3,22.31,28400.0,12.9434,12.9434,12.9318,12.9376,28400.0
2009-09-14 12:20:00,22.3,22.32,22.3,22.32,69400.0,12.9318,12.9434,12.9318,12.9434,69400.0
2009-09-14 12:30:00,22.31,22.33,22.29,22.33,120800.0,12.9376,12.9492,12.926,12.9492,120800.0
2009-09-14 12:40:00,22.33,22.33,22.32,22.33,27100.0,12.9492,12.9492,12.9434,12.9492,27100.0
2009-09-14 12:50:00,22.32,22.33,22.3,22.31,105000.0,12.9434,12.9492,12.9318,12.9376,105000.0
2009-09-14 13:00:00,22.32,22.33,22.31,22.33,37900.0,12.9434,12.9492,12.9376,12.9492,37900.0
2009-09-14 13:10:00,22.32,22.34,22.32,22.33,75000.0,12.9434,12.955,12.9434,12.9492,75000.0
2009-09-14 13:20:00,22.33,22.34,22.32,22.32,50200.0,12.9492,12.955,12.9434,12.9434,50200.0
2009-09-14 13:30:00,22.32,22.33,22.32,22.32,45200.0,12.9434,12.9492,12.9434,12.9434,45200.0
2009-09-14 13:40:00,22.32,22.33,22.32,22.32,49900.0,12.9434,12.9492,12.9434,12.9434,49900.0
2009-09-14 13:50:00,22.32,22.33,22.32,22.33,50700.0,12.9434,12.9492,12.9434,12.9492,50700.0
2009-09-14 14:00:00,22.32,22.33,22.27,22.28,166400.0,12.9434,12.9492,12.9144,12.9202,166400.0
2009-09-14 14:10:00,22.28,22.33,22.27,22.3,127600.0,12.9202,12.9492,12.9144,12.9318,127600.0
2009-09-14 14:20:00,22.3,22.37,22.29,22.36,164200.0,12.9318,12.9724,12.926,12.9666,164200.0
2009-09-14 14:30:00,22.37,22.38,22.36,22.37,70200.0,12.9724,12.9782,12.9666,12.9724,70200.0
2009-09-14 14:40:00,22.38,22.39,22.34,22.36,209300.0,12.9782,12.984,12.955,12.9666,209300.0
2009-09-14 14:50:00,22.35,22.36,22.32,22.36,176300.0,12.9608,12.9666,12.9434,12.9666,176300.0
2009-09-14 15:00:00,22.35,22.37,22.31,22.32,241900.0,12.9608,12.9724,12.9376,12.9434,241900.0
2009-09-14 15:10:00,22.32,22.34,22.31,22.32,158300.0,12.9434,12.955,12.9376,12.9434,158300.0
2009-09-14 15:20:00,22.32,22.35,22.31,22.34,312400.0,12.9434,12.9608,12.9376,12.955,312400.0
2009-09-14 15:30:00,22.35,22.36,22.32,22.35,207500.0,12.9608,12.9666,12.9434,12.9608,207500.0
2009-09-14 15:40:00,22.34,22.39,22.34,22.34,420700.0,12.955,12.984,12.955,12.955,420700.0
2009-09-14 15:50:00,22.34,22.4,22.34,22.39,553400.0,12.955,12.9898,12.955,12.984,553400.0
2009-09-15 09:30:00,22.38,22.42,22.28,22.36,394600.0,12.9782,13.0014,12.9202,12.9666,394600.0
2009-09-15 09:40:00,22.35,22.38,22.3,22.31,193100.0,12.9608,12.9782,12.9318,12.9376,193100.0
2009-09-15 09:50:00,22.32,22.32,22.25,22.27,277900.0,12.9434,12.9434,12.9028,12.9144,277900.0
2009-09-15 10:00:00,22.27,22.27,22.19,22.24,228800.0,12.9144,12.9144,12.868,12.897,228800.0
2009-09-15 10:10:00,22.23,22.23,22.14,22.15,279700.0,12.8912,12.8912,12.839,12.8448,279700.0
2009-09-15 10:20:00,22.16,22.19,22.15,22.18,153800.0,12.8506,12.868,12.8448,12.8622,153800.0
2009-09-15 10:30:00,22.19,22.22,22.18,22.21,100500.0,12.868,12.8854,12.8622,12.8796,100500.0
2009-09-15 10:40:00,22.22,22.22,22.19,22.19,95600.0,12.8854,12.8854,12.868,12.868,95600.0
2009-09-15 10:50:00,22.19,22.22,22.19,22.2,125700.0,12.868,12.8854,12.868,12.8738,125700.0
2009-09-15 11:00:00,22.21,22.21,22.17,22.18,131000.0,12.8796,12.8796,12.8564,12.8622,131000.0
2009-09-15 11:10:00,22.19,22.19,22.15,22.16,164600.0,12.868,12.868,12.8448,12.8506,164600.0
2009-09-15 11:20:00,22.16,22.21,22.15,22.2,80100.0,12.8506,12.8796,12.8448,12.8738,80100.0
2009-09-15 11:30:00,22.2,22.23,22.17,22.17,397900.0,12.8738,12.8912,12.8564,12.8564,397900.0
2009-09-15 11:40:00,22.17,22.2,22.17,22.19,88400.0,12.8564,12.8738,12.8564,12.868,88400.0
2009-09-15 11:50:00,22.19,22.23,22.19,22.21,162600.0,12.868,12.8912,12.868,12.8796,162600.0
2009-09-15 12:00:00,22.21,22.23,22.19,22.22,102000.0,12.8796,12.8912,12.868,12.8854,102000.0
2009-09-15 12:10:00,22.23,22.27,22.22,22.24,158600.0,12.8912,12.9144,12.8854,12.897,158600.0
2009-09-15 12:20:00,22.24,22.25,22.22,22.23,53300.0,12.897,12.9028,12.8854,12.8912,53300.0
2009-09-15 12:30:00,22.22,22.25,22.2,22.23,307700.0,12.8854,12.9028,12.8738,12.8912,307700.0
2009-09-15 12:40:00,22.22,22.25,22.21,22.24,103800.0,12.8854,12.9028,12.8796,12.897,103800.0
2009-09-15 12:50:00,22.25,22.27,22.24,22.27,66900.0,12.9028,12.9144,12.897,12.9144,66900.0
2009-09-15 13:00:00,22.26,22.27,22.25,22.25,35700.0,12.9086,12.9144,12.9028,12.9028,35700.0
2009-09-15 13:10:00,22.26,22.26,22.23,22.24,69800.0,12.9086,12.9086,12.8912,12.897,69800.0
2009-09-15 13:20:00,22.23,22.24,22.2,22.21,127800.0,12.8912,12.897,12.8738,12.8796,127800.0
2009-09-15 13:30:00,22.2,22.21,22.2,22.21,45400.0,12.8738,12.8796,12.8738,12.8796,45400.0
2009-09-15 13:40:00,22.2,22.21,22.19,22.21,87000.0,12.8738,12.8796,12.868,12.8796,87000.0
2009-09-15 13:50:00,22.22,22.23,22.21,22.22,38800.0,12.8854,12.8912,12.8796,12.8854,38800.0
2009-09-15 14:00:00,22.22,22.23,22.2,22.2,93800.0,12.8854,12.8912,12.8738,12.8738,93800.0
2009-09-15 14:10:00,22.2,22.21,22.2,22.2,47600.0,12.8738,12.8796,12.8738,12.8738,47600.0
2009-09-15 14:20:00,22.2,22.23,22.2,22.23,100900.0,12.8738,12.8912,12.8738,12.8912,100900.0
2009-09-15 14:30:00,22.22,22.23,22.21,22.22,75100.0,12.8854,12.8912,12.8796,12.8854,75100.0
2009-09-15 14:40:00,22.22,22.22,22.21,22.22,50000.0,12.8854,12.8854,12.8796,12.8854,50000.0
2009-09-15 14:50:00,22.21,22.22,22.21,22.22,49900.0,12.8796,12.8854,12.8796,12.8854,49900.0
2009-09-15 15:00:00,22.22,22.23,22.21,22.22,240800.0,12.8854,12.8912,12.8796,12.8854,240800.0
2009-09-15 15:10:00,22.22,22.24,22.21,22.24,155600.0,12.8854,12.897,12.8796,12.897,155600.0
2009-09-15 15:20:00,22.24,22.27,22.23,22.25,172000.0,12.897,12.9144,12.8912,12.9028,172000.0
2009-09-15 15:30:00,22.24,22.27,22.24,22.25,232300.0,12.897,12.9144,12.897,12.9028,232300.0
2009-09-15 15:40:00,22.24,22.28,22.24,22.25,537200.0,12.897,12.9202,12.897,12.9028,537200.0
2009-09-15 15:50:00,22.25,22.29,22.25,22.26,631300.0,12.9028,12.926,12.9028,12.9086,631300.0
2009-09-16 09:30:00,22.34,22.48,22.32,22.42,362700.0,12.955,13.0362,12.9434,13.0014,362700.0
2009-09-16 09:40:00,22.4,22.43,22.3,22.31,245100.0,12.9898,13.0072,12.9318,12.9376,245100.0
2009-09-16 09:50:00,22.32,22.38,22.27,22.38,313100.0,12.9434,12.9782,12.9144,12.9782,313100.0
2009-09-16 10:00:00,22.38,22.47,22.34,22.46,480300.0,12.9782,13.0304,12.955,13.0246,480300.0
2009-09-16 10:10:00,22.45,22.47,22.4,22.45,287100.0,13.0188,13.0304,12.9898,13.0188,287100.0
2009-09-16 10:20:00,22.46,22.49,22.45,22.46,222600.0,13.0246,13.042,13.0188,13.0246,222600.0
2009-09-16 10:30:00,22.45,22.46,22.44,22.45,193400.0,13.0188,13.0246,13.013,13.0188,193400.0
2009-09-16 10:40:00,22.45,22.46,22.45,22.45,67000.0,13.0188,13.0246,13.0188,13.0188,67000.0
2009-09-16 10:50:00,22.45,22.49,22.44,22.47,123700.0,13.0188,13.042,13.013,13.0304,123700.0
2009-09-16 11:00:00,22.47,22.49,22.44,22.46,462400.0,13.0304,13.042,13.013,13.0246,462400.0
2009-09-16 11:10:00,22.46,22.48,22.45,22.47,123100.0,13.0246,13.0362,13.0188,13.0304,123100.0
2009-09-16 11:20:00,22.47,22.5,22.46,22.48,265400.0,13.0304,13.0478,13.0246,13.0362,265400.0
2009-09-16 11:30:00,22.49,22.52,22.47,22.51,131500.0,13.042,13.0594,13.0304,13.0536,131500.0
2009-09-16 11:40:00,22.51,22.56,22.5,22.56,466100.0,13.0536,13.0826,13.0478,13.0826,466100.0
2009-09-16 11:50:00,22.56,22.58,22.55,22.58,147600.0,13.0826,13.0942,13.0768,13.0942,147600.0
2009-09-16 12:00:00,22.57,22.6,22.57,22.59,372000.0,13.0884,13.1058,13.0884,13.1,372000.0
2009-09-16 12:10:00,22.6,22.6,22.56,22.56,222000.0,13.1058,13.1058,13.0826,13.0826,222000.0
2009-09-16 12:20:00,22.57,22.57,22.5,22.5,341100.0,13.0884,13.0884,13.0478,13.0478,341100.0
2009-09-16 12:30:00,22.5,22.51,22.49,22.49,71000.0,13.0478,13.0536,13.042,13.042,71000.0
2009-09-16 12:40:00,22.5,22.5,22.49,22.5,65800.0,13.0478,13.0478,13.042,13.0478,65800.0
2009-09-16 12:50:00,22.49,22.5,22.47,22.49,113700.0,13.042,13.0478,13.0304,13.042,113700.0
2009-09-16 13:00:00,22.48,22.5,22.48,22.49,97000.0,13.0362,13.0478,13.0362,13.042,97000.0
2009-09-16 13:10:00,22.5,22.55,22.49,22.53,241300.0,13.0478,13.0768,13.042,13.0652,241300.0
2009-09-16 13:20:00,22.53,22.58,22.52,22.58,193800.0,13.0652,13.0942,13.0594,13.0942,193800.0
2009-09-16 13:30:00,22.58,22.59,22.54,22.56,175800.0,13.0942,13.1,13.071,13.0826,175800.0
2009-09-16 13:40:00,22.56,22.59,22.56,22.57,108800.0,13.0826,13.1,13.0826,13.0884,108800.0
2009-09-16 13:50:00,22.58,22.6,22.57,22.6,100700.0,13.0942,13.1058,13.0884,13.1058,100700.0
2009-09-16 14:00:00,22.6,22.62,22.58,22.58,177700.0,13.1058,13.1174,13.0942,13.0942,177700.0
2009-09-16 14:10:00,22.58,22.63,22.58,22.62,168000.0,13.0942,13.1232,13.0942,13.1174,168000.0
2009-09-16 14:20:00,22.62,22.63,22.58,22.58,110600.0,13.1174,13.1232,13.0942,13.0942,110600.0
2009-09-16 14:30:00,22.58,22.6,22.55,22.56,293500.0,13.0942,13.1058,13.0768,13.0826,293500.0
2009-09-16 14:40:00,22.56,22.57,22.52,22.55,204600.0,13.0826,13.0884,13.0594,13.0768,204600.0
2009-09-16 14:50:00,22.55,22.57,22.51,22.51,251700.0,13.0768,13.0884,13.0536,13.0536,251700.0
2009-09-16 15:00:00,22.52,22.55,22.51,22.54,218200.0,13.0594,13.0768,13.0536,13.071,218200.0
2009-09-16 15:10:00,22.53,22.54,22.5,22.52,265000.0,13.0652,13.071,13.0478,13.0594,265000.0
2009-09-16 15:20:00,22.51,22.54,22.51,22.52,268600.0,13.0536,13.071,13.0536,13.0594,268600.0
2009-09-16 15:30:00,22.52,22.53,22.48,22.48,305200.0,13.0594,13.0652,13.0362,13.0362,305200.0
2009-09-16 15:40:00,22.49,22.49,22.46,22.46,637300.0,13.042,13.042,13.0246,13.0246,637300.0
2009-09-16 15:50:00,22.46,22.48,22.42,22.46,1106100.0,13.0246,13.0362,13.0014,13.0246,1106100.0
2009-09-17 09:30:00,22.45,22.52,22.41,22.43,301400.0,13.0188,13.0594,12.9956,13.0072,301400.0
2009-09-17 09:40:00,22.43,22.48,22.41,22.42,255500.0,13.0072,13.0362,12.9956,13.0014,255500.0
2009-09-17 09:50:00,22.41,22.43,22.36,22.42,299200.0,12.9956,13.0072,12.9666,13.0014,299200.0
2009-09-17 10:00:00,22.42,22.43,22.36,22.37,323500.0,13.0014,13.0072,12.9666,12.9724,323500.0
2009-09-17 10:10:00,22.38,22.39,22.35,22.36,235500.0,12.9782,12.984,12.9608,12.9666,235500.0
2009-09-17 10:20:00,22.37,22.37,22.32,22.34,291200.0,12.9724,12.9724,12.9434,12.955,291200.0
2009-09-17 10:30:00,22.34,22.34,22.32,22.33,165400.0,12.955,12.955,12.9434,12.9492,165400.0
2009-09-17 10:40:00,22.33,22.36,22.32,22.35,111900.0,12.9492,12.9666,12.9434,12.9608,111900.0
2009-09-17 10:50:00,22.36,22.4,22.35,22.39,133500.0,12.9666,12.9898,12.9608,12.984,133500.0
2009-09-17 11:00:00,22.4,22.4,22.37,22.38,117200.0,12.9898,12.9898,12.9724,12.9782,117200.0
2009-09-17 11:10:00,22.39,22.42,22.36,22.37,203400.0,12.984,13.0014,12.9666,12.9724,203400.0
2009-09-17 11:20:00,22.37,22.42,22.36,22.39,192900.0,12.9724,13.0014,12.9666,12.984,192900.0
2009-09-17 11:30:00,22.4,22.41,22.37,22.4,183200.0,12.9898,12.9956,12.9724,12.9898,183200.0
2009-09-17 11:40:00,22.41,22.44,22.38,22.41,212200.0,12.9956,13.013,12.9782,12.9956,212200.0
2009-09-17 11:50:00,22.41,22.42,22.38,22.4,245400.0,12.9956,13.0014,12.9782,12.9898,245400.0
2009-09-17 12:00:00,22.4,22.44,22.4,22.42,149100.0,12.9898,13.013,12.9898,13.0014,149100.0
2009-09-17 12:10:00,22.42,22.42,22.39,22.39,157700.0,13.0014,13.0014,12.984,12.984,157700.0
2009-09-17 12:20:00,22.39,22.4,22.35,22.36,208600.0,12.984,12.9898,12.9608,12.9666,208600.0
2009-09-17 12:30:00,22.36,22.37,22.32,22.32,160300.0,12.9666,12.9724,12.9434,12.9434,160300.0
2009-09-17 12:40:00,22.33,22.33,22.27,22.27,124400.0,12.9492,12.9492,12.9144,12.9144,124400.0
2009-09-17 12:50:00,22.27,22.28,22.26,22.26,119200.0,12.9144,12.9202,12.9086,12.9086,119200.0
2009-09-17 13:00:00,22.26,22.27,22.24,22.25,239200.0,12.9086,12.9144,12.897,12.9028,239200.0
2009-09-17 13:10:00,22.24,22.25,22.21,22.23,223600.0,12.897,12.9028,12.8796,12.8912,223600.0
2009-09-17 13:20:00,22.23,22.24,22.2,22.2,202100.0,12.8912,12.897,12.8738,12.8738,202100.0
2009-09-17 13:30:00,22.21,22.22,22.2,22.22,54600.0,12.8796,12.8854,12.8738,12.8854,54600.0
2009-09-17 13:40:00,22.22,22.23,22.2,22.22,107300.0,12.8854,12.8912,12.8738,12.8854,107300.0
2009-09-17 13:50:00,22.21,22.25,22.21,22.25,97000.0,12.8796,12.9028,12.8796,12.9028,97000.0
2009-09-17 14:00:00,22.25,22.28,22.24,22.28,93400.0,12.9028,12.9202,12.897,12.9202,93400.0
2009-09-17 14:10:00,22.28,22.3,22.27,22.3,119600.0,12.9202,12.9318,12.9144,12.9318,119600.0
2009-09-17 14:20:00,22.3,22.33,22.29,22.33,183500.0,12.9318,12.9492,12.926,12.9492,183500.0
2009-09-17 14:30:00,22.33,22.34,22.32,22.33,125200.0,12.9492,12.955,12.9434,12.9492,125200.0
2009-09-17 14:40:00,22.32,22.33,22.29,22.3,141100.0,12.9434,12.9492,12.926,12.9318,141100.0
2009-09-17 14:50:00,22.3,22.31,22.29,22.31,166800.0,12.9318,12.9376,12.926,12.9376,166800.0
2009-09-17 15:00:00,22.31,22.32,22.3,22.32,110000.0,12.9376,12.9434,12.9318,12.9434,110000.0
2009-09-17 15:10:00,22.32,22.33,22.31,22.32,137600.0,12.9434,12.9492,12.9376,12.9434,137600.0
2009-09-17 15:20:00,22.33,22.34,22.3,22.33,324700.0,12.9492,12.955,12.9318,12.9492,324700.0
2009-09-17 15:30:00,22.33,22.35,22.31,22.32,283500.0,12.9492,12.9608,12.9376,12.9434,283500.0
2009-09-17 15:40:00,22.32,22.33,22.28,22.3,561100.0,12.9434,12.9492,12.9202,12.9318,561100.0
2009-09-17 15:50:00,22.31,22.36,22.3,22.35,873000.0,12.9376,12.9666,12.9318,12.9608,873000.0
2009-09-18 09:30:00,22.49,22.61,22.33,22.49,2749800.0,13.042,13.1116,12.9492,13.042,2749800.0
2009-09-18 09:40:00,22.48,22.56,22.48,22.55,301500.0,13.0362,13.0826,13.0362,13.0768,301500.0
2009-09-18 09:50:00,22.55,22.59,22.52,22.55,162900.0,13.0768,13.1,13.0594,13.0768,162900.0
2009-09-18 10:00:00,22.55,22.55,22.51,22.55,114000.0,13.0768,13.0768,13.0536,13.0768,114000.0
2009-09-18 10:10:00,22.55,22.58,22.55,22.56,136800.0,13.0768,13.0942,13.0768,13.0826,136800.0
2009-09-18 10:20:00,22.56,22.57,22.5,22.51,202800.0,13.0826,13.0884,13.0478,13.0536,202800.0
2009-09-18 10:30:00,22.52,22.57,22.51,22.56,96300.0,13.0594,13.0884,13.0536,13.0826,96300.0
2009-09-18 10:40:00,22.56,22.57,22.52,22.53,87200.0,13.0826,13.0884,13.0594,13.0652,87200.0
2009-09-18 10:50:00,22.53,22.57,22.5,22.57,209000.0,13.0652,13.0884,13.0478,13.0884,209000.0
2009-09-18 11:00:00,22.57,22.58,22.51,22.54,187800.0,13.0884,13.0942,13.0536,13.071,187800.0
2009-09-18 11:10:00,22.54,22.55,22.51,22.53,87700.0,13.071,13.0768,13.0536,13.0652,87700.0
2009-09-18 11:20:00,22.53,22.55,22.52,22.52,59700.0,13.0652,13.0768,13.0594,13.0594,59700.0
2009-09-18 11:30:00,22.52,22.52,22.49,22.51,124200.0,13.0594,13.0594,13.042,13.0536,124200.0
2009-09-18 11:40:00,22.51,22.53,22.5,22.52,68800.0,13.0536,13.0652,13.0478,13.0594,68800.0
2009-09-18 11:50:00,22.52,22.55,22.5,22.5,126900.0,13.0594,13.0768,13.0478,13.0478,126900.0
2009-09-18 12:00:00,22.5,22.52,22.46,22.51,125900.0,13.0478,13.0594,13.0246,13.0536,125900.0
2009-09-18 12:10:00,22.52,22.53,22.5,22.51,1057600.0,13.0594,13.0652,13.0478,13.0536,1057600.0
2009-09-18 12:20:00,22.51,22.51,22.48,22.5,151300.0,13.0536,13.0536,13.0362,13.0478,151300.0
2009-09-18 12:30:00,22.49,22.52,22.49,22.51,73200.0,13.042,13.0594,13.042,13.0536,73200.0
2009-09-18 12:40:00,22.52,22.55,22.51,22.53,206200.0,13.0594,13.0768,13.0536,13.0652,206200.0
2009-09-18 12:50:00,22.52,22.54,22.52,22.54,86300.0,13.0594,13.071,13.0594,13.071,86300.0
2009-09-18 13:00:00,22.53,22.55,22.53,22.55,70500.0,13.0652,13.0768,13.0652,13.0768,70500.0
2009-09-18 13:10:00,22.55,22.57,22.55,22.56,132700.0,13.0768,13.0884,13.0768,13.0826,132700.0
2009-09-18 13:20:00,22.56,22.57,22.55,22.56,119800.0,13.0826,13.0884,13.0768,13.0826,119800.0
2009-09-18 13:30:00,22.56,22.56,22.55,22.55,34800.0,13.0826,13.0826,13.0768,13.0768,34800.0
2009-09-18 13:40:00,22.55,22.59,22.55,22.58,102300.0,13.0768,13.1,13.0768,13.0942,102300.0
2009-09-18 13:50:00,22.58,22.59,22.57,22.57,62400.0,13.0942,13.1,13.0884,13.0884,62400.0
2009-09-18 14:00:00,22.58,22.58,22.57,22.58,84400.0,13.0942,13.0942,13.0884,13.0942,84400.0
2009-09-18 14:10:00,22.57,22.58,22.55,22.56,214600.0,13.0884,13.0942,13.0768,13.0826,214600.0
2009-09-18 14:20:00,22.55,22.56,22.53,22.55,95800.0,13.0768,13.0826,13.0652,13.0768,95800.0
2009-09-18 14:30:00,22.54,22.55,22.51,22.51,192700.0,13.071,13.0768,13.0536,13.0536,192700.0
2009-09-18 14:40:00,22.51,22.54,22.5,22.51,124400.0,13.0536,13.071,13.0478,13.0536,124400.0
2009-09-18 14:50:00,22.51,22.54,22.51,22.52,116300.0,13.0536,13.071,13.0536,13.0594,116300.0
2009-09-18 15:00:00,22.51,22.55,22.5,22.5,223900.0,13.0536,13.0768,13.0478,13.0478,223900.0
2009-09-18 15:10:00,22.5,22.54,22.5,22.5,150200.0,13.0478,13.071,13.0478,13.0478,150200.0
2009-09-18 15:20:00,22.51,22.53,22.5,22.51,261200.0,13.0536,13.0652,13.0478,13.0536,261200.0
2009-09-18 15:30:00,22.5,22.51,22.48,22.49,207200.0,13.0478,13.0536,13.0362,13.042,207200.0
2009-09-18 15:40:00,22.48,22.52,22.48,22.49,398800.0,13.0362,13.0594,13.0362,13.042,398800.0
2009-09-18 15:50:00,22.5,22.52,22.49,22.49,1342000.0,13.0478,13.0594,13.042,13.042,1342000.0
2009-09-21 09:30:00,22.49,22.5,22.35,22.41,448900.0,13.042,13.0478,12.9608,12.9956,448900.0
2009-09-21 09:40:00,22.41,22.47,22.4,22.45,233700.0,12.9956,13.0304,12.9898,13.0188,233700.0
2009-09-21 09:50:00,22.45,22.47,22.37,22.39,219800.0,13.0188,13.0304,12.9724,12.984,219800.0
2009-09-21 10:00:00,22.39,22.4,22.37,22.39,207800.0,12.984,12.9898,12.9724,12.984,207800.0
2009-09-21 10:10:00,22.38,22.39,22.37,22.38,149400.0,12.9782,12.984,12.9724,12.9782,149400.0
2009-09-21 10:20:00,22.37,22.39,22.33,22.38,366200.0,12.9724,12.984,12.9492,12.9782,366200.0
2009-09-21 10:30:00,22.38,22.38,22.32,22.34,250400.0,12.9782,12.9782,12.9434,12.955,250400.0
2009-09-21 10:40:00,22.34,22.35,22.33,22.35,114800.0,12.955,12.9608,12.9492,12.9608,114800.0
2009-09-21 10:50:00,22.35,22.37,22.34,22.37,68400.0,12.9608,12.9724,12.955,12.9724,68400.0
2009-09-21 11:00:00,22.36,22.39,22.35,22.39,135400.0,12.9666,12.984,12.9608,12.984,135400.0
2009-09-21 11:10:00,22.39,22.39,22.36,22.38,148700.0,12.984,12.984,12.9666,12.9782,148700.0
2009-09-21 11:20:00,22.37,22.38,22.35,22.38,180400.0,12.9724,12.9782,12.9608,12.9782,180400.0
2009-09-21 11:30:00,22.38,22.39,22.36,22.37,164100.0,12.9782,12.984,12.9666,12.9724,164100.0
2009-09-21 11:40:00,22.38,22.39,22.36,22.39,112100.0,12.9782,12.984,12.9666,12.984,112100.0
2009-09-21 11:50:00,22.39,22.44,22.38,22.42,172100.0,12.984,13.013,12.9782,13.0014,172100.0
2009-09-21 12:00:00,22.43,22.46,22.42,22.46,111300.0,13.0072,13.0246,13.0014,13.0246,111300.0
2009-09-21 12:10:00,22.46,22.48,22.45,22.48,84600.0,13.0246,13.0362,13.0188,13.0362,84600.0
2009-09-21 12:20:00,22.49,22.53,22.48,22.52,77400.0,13.042,13.0652,13.0362,13.0594,77400.0
2009-09-21 12:30:00,22.52,22.53,22.52,22.53,72700.0,13.0594,13.0652,13.0594,13.0652,72700.0
2009-09-21 12:40:00,22.52,22.53,22.5,22.5,144100.0,13.0594,13.0652,13.0478,13.0478,144100.0
2009-09-21 12:50:00,22.5,22.53,22.5,22.53,68500.0,13.0478,13.0652,13.0478,13.0652,68500.0
2009-09-21 13:00:00,22.53,22.56,22.52,22.56,79700.0,13.0652,13.0826,13.0594,13.0826,79700.0
2009-09-21 13:10:00,22.56,22.59,22.55,22.59,133400.0,13.0826,13.1,13.0768,13.1,133400.0
2009-09-21 13:20:00,22.59,22.66,22.58,22.66,195300.0,13.1,13.1406,13.0942,13.1406,195300.0
2009-09-21 13:30:00,22.65,22.72,22.65,22.68,395000.0,13.1348,13.1754,13.1348,13.1522,395000.0
2009-09-21 13:40:00,22.68,22.72,22.67,22.69,306500.0,13.1522,13.1754,13.1464,13.158,306500.0
2009-09-21 13:50:00,22.7,22.7,22.67,22.69,101700.0,13.1638,13.1638,13.1464,13.158,101700.0
2009-09-21 14:00:00,22.68,22.69,22.65,22.65,100200.0,13.1522,13.158,13.1348,13.1348,100200.0
2009-09-21 14:10:00,22.65,22.66,22.62,22.65,143500.0,13.1348,13.1406,13.1174,13.1348,143500.0
2009-09-21 14:20:00,22.66,22.66,22.6,22.6,273100.0,13.1406,13.1406,13.1058,13.1058,273100.0
2009-09-21 14:30:00,22.61,22.61,22.57,22.61,177900.0,13.1116,13.1116,13.0884,13.1116,177900.0
2009-09-21 14:40:00,22.61,22.62,22.58,22.61,172700.0,13.1116,13.1174,13.0942,13.1116,172700.0
2009-09-21 14:50:00,22.61,22.64,22.6,22.63,76500.0,13.1116,13.129,13.1058,13.1232,76500.0
2009-09-21 15:00:00,22.62,22.65,22.62,22.64,103600.0,13.1174,13.1348,13.1174,13.129,103600.0
2009-09-21 15:10:00,22.65,22.66,22.6,22.66,241700.0,13.1348,13.1406,13.1058,13.1406,241700.0
2009-09-21 15:20:00,22.66,22.66,22.62,22.63,88900.0,13.1406,13.1406,13.1174,13.1232,88900.0
2009-09-21 15:30:00,22.62,22.63,22.55,22.56,274200.0,13.1174,13.1232,13.0768,13.0826,274200.0
2009-09-21 15:40:00,22.56,22.59,22.54,22.54,212500.0,13.0826,13.1,13.071,13.071,212500.0
2009-09-21 15:50:00,22.55,22.6,22.53,22.57,420600.0,13.0768,13.1058,13.0652,13.0884,420600.0
2009-09-22 09:30:00,22.7,22.7,22.6,22.66,298900.0,13.1638,13.1638,13.1058,13.1406,298900.0
2009-09-22 09:40:00,22.66,22.67,22.59,22.61,178500.0,13.1406,13.1464,13.1,13.1116,178500.0
2009-09-22 09:50:00,22.6,22.6,22.5,22.52,301900.0,13.1058,13.1058,13.0478,13.0594,301900.0
2009-09-22 10:00:00,22.53,22.53,22.45,22.49,283100.0,13.0652,13.0652,13.0188,13.042,283100.0
2009-09-22 10:10:00,22.49,22.5,22.48,22.5,170700.0,13.042,13.0478,13.0362,13.0478,170700.0
2009-09-22 10:20:00,22.5,22.5,22.48,22.5,220800.0,13.0478,13.0478,13.0362,13.0478,220800.0
2009-09-22 10:30:00,22.5,22.5,22.44,22.44,269800.0,13.0478,13.0478,13.013,13.013,269800.0
2009-09-22 10:40:00,22.44,22.45,22.34,22.34,554300.0,13.013,13.0188,12.955,12.955,554300.0
2009-09-22 10:50:00,22.34,22.35,22.31,22.34,281100.0,12.955,12.9608,12.9376,12.955,281100.0
2009-09-22 11:00:00,22.33,22.35,22.33,22.34,121500.0,12.9492,12.9608,12.9492,12.955,121500.0
2009-09-22 11:10:00,22.34,22.37,22.33,22.35,210000.0,12.955,12.9724,12.9492,12.9608,210000.0
2009-09-22 11:20:00,22.34,22.35,22.32,22.32,168400.0,12.955,12.9608,12.9434,12.9434,168400.0
2009-09-22 11:30:00,22.32,22.35,22.3,22.3,230700.0,12.9434,12.9608,12.9318,12.9318,230700.0
2009-09-22 11:40:00,22.31,22.33,22.3,22.3,257900.0,12.9376,12.9492,12.9318,12.9318,257900.0
2009-09-22 11:50:00,22.31,22.33,22.3,22.31,254300.0,12.9376,12.9492,12.9318,12.9376,254300.0
2009-09-22 12:00:00,22.32,22.33,22.3,22.32,216900.0,12.9434,12.9492,12.9318,12.9434,216900.0
2009-09-22 12:10:00,22.32,22.33,22.3,22.33,165700.0,12.9434,12.9492,12.9318,12.9492,165700.0
2009-09-22 12:20:00,22.33,22.35,22.31,22.33,222900.0,12.9492,12.9608,12.9376,12.9492,222900.0
2009-09-22 12:30:00,22.33,22.39,22.33,22.33,414700.0,12.9492,12.984,12.9492,12.9492,414700.0
2009-09-22 12:40:00,22.34,22.38,22.33,22.38,112000.0,12.955,12.9782,12.9492,12.9782,112000.0
2009-09-22 12:50:00,22.38,22.4,22.36,22.39,106000.0,12.9782,12.9898,12.9666,12.984,106000.0
2009-09-22 13:00:00,22.4,22.42,22.39,22.42,147700.0,12.9898,13.0014,12.984,13.0014,147700.0
2009-09-22 13:10:00,22.42,22.43,22.37,22.41,169600.0,13.0014,13.0072,12.9724,12.9956,169600.0
2009-09-22 13:20:00,22.41,22.43,22.38,22.41,109000.0,12.9956,13.0072,12.9782,12.9956,109000.0
2009-09-22 13:30:00,22.41,22.43,22.38,22.39,86400.0,12.9956,13.0072,12.9782,12.984,86400.0
2009-09-22 13:40:00,22.39,22.42,22.36,22.42,191100.0,12.984,13.0014,12.9666,13.0014,191100.0
2009-09-22 13:50:00,22.42,22.42,22.39,22.39,67800.0,13.0014,13.0014,12.984,12.984,67800.0
2009-09-22 14:00:00,22.4,22.41,22.39,22.4,66600.0,12.9898,12.9956,12.984,12.9898,66600.0
2009-09-22 14:10:00,22.4,22.43,22.39,22.4,125600.0,12.9898,13.0072,12.984,12.9898,125600.0
2009-09-22 14:20:00,22.4,22.42,22.39,22.42,179000.0,12.9898,13.0014,12.984,13.0014,179000.0
2009-09-22 14:30:00,22.42,22.43,22.39,22.4,144800.0,13.0014,13.0072,12.984,12.9898,144800.0
2009-09-22 14:40:00,22.41,22.41,22.39,22.4,93400.0,12.9956,12.9956,12.984,12.9898,93400.0
2009-09-22 14:50:00,22.39,22.4,22.36,22.38,171800.0,12.984,12.9898,12.9666,12.9782,171800.0
2009-09-22 15:00:00,22.38,22.38,22.35,22.36,202200.0,12.9782,12.9782,12.9608,12.9666,202200.0
2009-09-22 15:10:00,22.36,22.36,22.33,22.33,217100.0,12.9666,12.9666,12.9492,12.9492,217100.0
2009-09-22 15:20:00,22.34,22.36,22.33,22.34,268400.0,12.955,12.9666,12.9492,12.955,268400.0
2009-09-22 15:30:00,22.34,22.35,22.31,22.33,394700.0,12.955,12.9608,12.9376,12.9492,394700.0
2009-09-22 15:40:00,22.33,22.35,22.3,22.3,456900.0,12.9492,12.9608,12.9318,12.9318,456900.0
2009-09-22 15:50:00,22.3,22.31,22.27,22.28,921800.0,12.9318,12.9376,12.9144,12.9202,921800.0
2009-09-23 09:30:00,22.37,22.49,22.25,22.32,352300.0,12.9724,13.042,12.9028,12.9434,352300.0
2009-09-23 09:40:00,22.31,22.32,22.26,22.29,174200.0,12.9376,12.9434,12.9086,12.926,174200.0
2009-09-23 09:50:00,22.29,22.29,22.26,22.28,150100.0,12.926,12.926,12.9086,12.9202,150100.0
2009-09-23 10:00:00,22.28,22.3,22.26,22.29,282800.0,12.9202,12.9318,12.9086,12.926,282800.0
2009-09-23 10:10:00,22.28,22.35,22.27,22.34,205000.0,12.9202,12.9608,12.9144,12.955,205000.0
2009-09-23 10:20:00,22.34,22.35,22.32,22.35,256000.0,12.955,12.9608,12.9434,12.9608,256000.0
2009-09-23 10:30:00,22.34,22.45,22.34,22.41,419400.0,12.955,13.0188,12.955,12.9956,419400.0
2009-09-23 10:40:00,22.41,22.44,22.4,22.42,295300.0,12.9956,13.013,12.9898,13.0014,295300.0
2009-09-23 10:50:00,22.42,22.43,22.4,22.41,273400.0,13.0014,13.0072,12.9898,12.9956,273400.0
2009-09-23 11:00:00,22.41,22.44,22.4,22.42,193400.0,12.9956,13.013,12.9898,13.0014,193400.0
2009-09-23 11:10:00,22.42,22.48,22.42,22.46,237800.0,13.0014,13.0362,13.0014,13.0246,237800.0
2009-09-23 11:20:00,22.47,22.54,22.46,22.51,482300.0,13.0304,13.071,13.0246,13.0536,482300.0
2009-09-23 11:30:00,22.51,22.52,22.51,22.52,107800.0,13.0536,13.0594,13.0536,13.0594,107800.0
2009-09-23 11:40:00,22.52,22.55,22.51,22.55,356700.0,13.0594,13.0768,13.0536,13.0768,356700.0
2009-09-23 11:50:00,22.54,22.59,22.54,22.58,216300.0,13.071,13.1,13.071,13.0942,216300.0
2009-09-23 12:00:00,22.57,22.61,22.57,22.59,278100.0,13.0884,13.1116,13.0884,13.1,278100.0
2009-09-23 12:10:00,22.59,22.6,22.55,22.56,260400.0,13.1,13.1058,13.0768,13.0826,260400.0
2009-09-23 12:20:00,22.55,22.57,22.47,22.5,352900.0,13.0768,13.0884,13.0304,13.0478,352900.0
2009-09-23 12:30:00,22.5,22.5,22.44,22.44,134200.0,13.0478,13.0478,13.013,13.013,134200.0
2009-09-23 12:40:00,22.44,22.45,22.42,22.42,147400.0,13.013,13.0188,13.0014,13.0014,147400.0
2009-09-23 12:50:00,22.43,22.43,22.41,22.42,62200.0,13.0072,13.0072,12.9956,13.0014,62200.0
2009-09-23 13:00:00,22.42,22.44,22.41,22.43,139100.0,13.0014,13.013,12.9956,13.0072,139100.0
2009-09-23 13:10:00,22.42,22.49,22.42,22.48,112800.0,13.0014,13.042,13.0014,13.0362,112800.0
2009-09-23 13:20:00,22.48,22.49,22.42,22.44,198500.0,13.0362,13.042,13.0014,13.013,198500.0
2009-09-23 13:30:00,22.44,22.44,22.41,22.43,83100.0,13.013,13.013,12.9956,13.0072,83100.0
2009-09-23 13:40:00,22.43,22.45,22.42,22.44,67700.0,13.0072,13.0188,13.0014,13.013,67700.0
2009-09-23 13:50:00,22.44,22.44,22.43,22.43,67200.0,13.013,13.013,13.0072,13.0072,67200.0
2009-09-23 14:00:00,22.43,22.44,22.4,22.4,101300.0,13.0072,13.013,12.9898,12.9898,101300.0
2009-09-23 14:10:00,22.41,22.52,22.37,22.47,264400.0,12.9956,13.0594,12.9724,13.0304,264400.0
2009-09-23 14:20:00,22.48,22.53,22.43,22.44,257900.0,13.0362,13.0652,13.0072,13.013,257900.0
2009-09-23 14:30:00,22.45,22.5,22.44,22.46,172500.0,13.0188,13.0478,13.013,13.0246,172500.0
2009-09-23 14:40:00,22.46,22.48,22.41,22.48,168600.0,13.0246,13.0362,12.9956,13.0362,168600.0
2009-09-23 14:50:00,22.48,22.49,22.4,22.42,313300.0,13.0362,13.042,12.9898,13.0014,313300.0
2009-09-23 15:00:00,22.42,22.44,22.39,22.42,299400.0,13.0014,13.013,12.984,13.0014,299400.0
2009-09-23 15:10:00,22.41,22.42,22.36,22.38,274200.0,12.9956,13.0014,12.9666,12.9782,274200.0
2009-09-23 15:20:00,22.37,22.38,22.3,22.32,353400.0,12.9724,12.9782,12.9318,12.9434,353400.0
2009-09-23 15:30:00,22.32,22.33,22.28,22.32,381400.0,12.9434,12.9492,12.9202,12.9434,381400.0
2009-09-23 15:40:00,22.32,22.34,22.27,22.29,411800.0,12.9434,12.955,12.9144,12.926,411800.0
2009-09-23 15:50:00,22.29,22.3,22.22,22.24,950800.0,12.926,12.9318,12.8854,12.897,950800.0
2009-09-24 09:30:00,22.32,22.41,22.29,22.34,331200.0,12.9434,12.9956,12.926,12.955,331200.0
2009-09-24 09:40:00,22.34,22.41,22.32,22.34,246600.0,12.955,12.9956,12.9434,12.955,246600.0
2009-09-24 09:50:00,22.35,22.42,22.32,22.41,170900.0,12.9608,13.0014,12.9434,12.9956,170900.0
2009-09-24 10:00:00,22.41,22.42,22.33,22.35,389300.0,12.9956,13.0014,12.9492,12.9608,389300.0
2009-09-24 10:10:00,22.34,22.37,22.3,22.34,234700.0,12.955,12.9724,12.9318,12.955,234700.0
2009-09-24 10:20:00,22.34,22.4,22.33,22.38,294800.0,12.955,12.9898,12.9492,12.9782,294800.0
2009-09-24 10:30:00,22.39,22.39,22.31,22.35,238300.0,12.984,12.984,12.9376,12.9608,238300.0
2009-09-24 10:40:00,22.36,22.37,22.34,22.34,254100.0,12.9666,12.9724,12.955,12.955,254100.0
2009-09-24 10:50:00,22.34,22.4,22.34,22.4,231100.0,12.955,12.9898,12.955,12.9898,231100.0
2009-09-24 11:00:00,22.39,22.4,22.36,22.37,120400.0,12.984,12.9898,12.9666,12.9724,120400.0
2009-09-24 11:10:00,22.37,22.38,22.36,22.38,168500.0,12.9724,12.9782,12.9666,12.9782,168500.0
2009-09-24 11:20:00,22.38,22.38,22.3,22.33,249200.0,12.9782,12.9782,12.9318,12.9492,249200.0
2009-09-24 11:30:00,22.32,22.36,22.31,22.32,231300.0,12.9434,12.9666,12.9376,12.9434,231300.0
2009-09-24 11:40:00,22.32,22.35,22.32,22.32,127600.0,12.9434,12.9608,12.9434,12.9434,127600.0
2009-09-24 11:50:00,22.32,22.37,22.32,22.36,179700.0,12.9434,12.9724,12.9434,12.9666,179700.0
2009-09-24 12:00:00,22.36,22.37,22.34,22.37,145500.0,12.9666,12.9724,12.955,12.9724,145500.0
2009-09-24 12:10:00,22.37,22.4,22.36,22.37,189000.0,12.9724,12.9898,12.9666,12.9724,189000.0
2009-09-24 12:20:00,22.38,22.41,22.36,22.4,191100.0,12.9782,12.9956,12.9666,12.9898,191100.0
2009-09-24 12:30:00,22.39,22.4,22.34,22.37,85300.0,12.984,12.9898,12.955,12.9724,85300.0
2009-09-24 12:40:00,22.36,22.41,22.36,22.4,128100.0,12.9666,12.9956,12.9666,12.9898,128100.0
2009-09-24 12:50:00,22.4,22.42,22.39,22.4,151700.0,12.9898,13.0014,12.984,12.9898,151700.0
2009-09-24 13:00:00,22.4,22.48,22.4,22.48,379600.0,12.9898,13.0362,12.9898,13.0362,379600.0
2009-09-24 13:10:00,22.47,22.5,22.44,22.45,289400.0,13.0304,13.0478,13.013,13.0188,289400.0
2009-09-24 13:20:00,22.44,22.46,22.42,22.42,120600.0,13.013,13.0246,13.0014,13.0014,120600.0
2009-09-24 13:30:00,22.42,22.43,22.41,22.42,137400.0,13.0014,13.0072,12.9956,13.0014,137400.0
2009-09-24 13:40:00,22.42,22.44,22.4,22.44,187700.0,13.0014,13.013,12.9898,13.013,187700.0
2009-09-24 13:50:00,22.44,22.45,22.41,22.43,137900.0,13.013,13.0188,12.9956,13.0072,137900.0
2009-09-24 14:00:00,22.42,22.44,22.41,22.42,192300.0,13.0014,13.013,12.9956,13.0014,192300.0
2009-09-24 14:10:00,22.42,22.42,22.37,22.39,179400.0,13.0014,13.0014,12.9724,12.984,179400.0
2009-09-24 14:20:00,22.39,22.44,22.39,22.42,333500.0,12.984,13.013,12.984,13.0014,333500.0
2009-09-24 14:30:00,22.42,22.47,22.41,22.47,236100.0,13.0014,13.0304,12.9956,13.0304,236100.0
2009-09-24 14:40:00,22.46,22.47,22.41,22.43,212200.0,13.0246,13.0304,12.9956,13.0072,212200.0
2009-09-24 14:50:00,22.43,22.49,22.42,22.47,331500.0,13.0072,13.042,13.0014,13.0304,331500.0
2009-09-24 15:00:00,22.47,22.49,22.45,22.46,213700.0,13.0304,13.042,13.0188,13.0246,213700.0
2009-09-24 15:10:00,22.46,22.49,22.45,22.49,117900.0,13.0246,13.042,13.0188,13.042,117900.0
2009-09-24 15:20:00,22.49,22.49,22.45,22.46,228000.0,13.042,13.042,13.0188,13.0246,228000.0
2009-09-24 15:30:00,22.46,22.49,22.42,22.43,287600.0,13.0246,13.042,13.0014,13.0072,287600.0
2009-09-24 15:40:00,22.42,22.49,22.41,22.48,418700.0,13.0014,13.042,12.9956,13.0362,418700.0
2009-09-24 15:50:00,22.48,22.5,22.43,22.43,752400.0,13.0362,13.0478,13.0072,13.0072,752400.0
2009-09-25 09:30:00,22.48,22.48,22.4,22.4,332500.0,13.0362,13.0362,12.9898,12.9898,332500.0
2009-09-25 09:40:00,22.4,22.52,22.4,22.49,328300.0,12.9898,13.0594,12.9898,13.042,328300.0
2009-09-25 09:50:00,22.49,22.5,22.43,22.43,182600.0,13.042,13.0478,13.0072,13.0072,182600.0
2009-09-25 10:00:00,22.43,22.46,22.4,22.46,230900.0,13.0072,13.0246,12.9898,13.0246,230900.0
2009-09-25 10:10:00,22.46,22.51,22.44,22.5,344300.0,13.0246,13.0536,13.013,13.0478,344300.0
2009-09-25 10:20:00,22.5,22.56,22.49,22.56,246100.0,13.0478,13.0826,13.042,13.0826,246100.0
2009-09-25 10:30:00,22.56,22.57,22.5,22.5,190300.0,13.0826,13.0884,13.0478,13.0478,190300.0
2009-09-25 10:40:00,22.5,22.52,22.5,22.51,116400.0,13.0478,13.0594,13.0478,13.0536,116400.0
2009-09-25 10:50:00,22.52,22.52,22.47,22.49,224400.0,13.0594,13.0594,13.0304,13.042,224400.0
2009-09-25 11:00:00,22.49,22.54,22.48,22.54,192700.0,13.042,13.071,13.0362,13.071,192700.0
2009-09-25 11:10:00,22.53,22.53,22.47,22.48,248700.0,13.0652,13.0652,13.0304,13.0362,248700.0
2009-09-25 11:20:00,22.48,22.5,22.46,22.46,121600.0,13.0362,13.0478,13.0246,13.0246,121600.0
2009-09-25 11:30:00,22.46,22.47,22.38,22.4,279700.0,13.0246,13.0304,12.9782,12.9898,279700.0
2009-09-25 11:40:00,22.4,22.42,22.39,22.41,282500.0,12.9898,13.0014,12.984,12.9956,282500.0
2009-09-25 11:50:00,22.41,22.44,22.4,22.44,240800.0,12.9956,13.013,12.9898,13.013,240800.0
2009-09-25 12:00:00,22.43,22.47,22.41,22.46,239300.0,13.0072,13.0304,12.9956,13.0246,239300.0
2009-09-25 12:10:00,22.47,22.47,22.41,22.41,256700.0,13.0304,13.0304,12.9956,12.9956,256700.0
2009-09-25 12:20:00,22.42,22.43,22.39,22.41,249500.0,13.0014,13.0072,12.984,12.9956,249500.0
2009-09-25 12:30:00,22.41,22.46,22.41,22.45,176600.0,12.9956,13.0246,12.9956,13.0188,176600.0
2009-09-25 12:40:00,22.46,22.47,22.44,22.44,105000.0,13.0246,13.0304,13.013,13.013,105000.0
2009-09-25 12:50:00,22.44,22.45,22.44,22.44,88400.0,13.013,13.0188,13.013,13.013,88400.0
2009-09-25 13:00:00,22.45,22.45,22.43,22.45,127400.0,13.0188,13.0188,13.0072,13.0188,127400.0
2009-09-25 13:10:00,22.45,22.46,22.43,22.45,160100.0,13.0188,13.0246,13.0072,13.0188,160100.0
2009-09-25 13:20:00,22.44,22.5,22.44,22.5,262200.0,13.013,13.0478,13.013,13.0478,262200.0
2009-09-25 13:30:00,22.49,22.52,22.49,22.49,234700.0,13.042,13.0594,13.042,13.042,234700.0
2009-09-25 13:40:00,22.49,22.52,22.48,22.52,194300.0,13.042,13.0594,13.0362,13.0594,194300.0
2009-09-25 13:50:00,22.52,22.56,22.51,22.55,217800.0,13.0594,13.0826,13.0536,13.0768,217800.0
2009-09-25 14:00:00,22.56,22.56,22.52,22.53,307600.0,13.0826,13.0826,13.0594,13.0652,307600.0
2009-09-25 14:10:00,22.53,22.57,22.53,22.56,239900.0,13.0652,13.0884,13.0652,13.0826,239900.0
2009-09-25 14:20:00,22.55,22.56,22.5,22.5,89200.0,13.0768,13.0826,13.0478,13.0478,89200.0
2009-09-25 14:30:00,22.5,22.54,22.5,22.54,229500.0,13.0478,13.071,13.0478,13.071,229500.0
2009-09-25 14:40:00,22.54,22.57,22.52,22.56,219500.0,13.071,13.0884,13.0594,13.0826,219500.0
2009-09-25 14:50:00,22.56,22.6,22.55,22.58,310500.0,13.0826,13.1058,13.0768,13.0942,310500.0
2009-09-25 15:00:00,22.58,22.59,22.52,22.52,246600.0,13.0942,13.1,13.0594,13.0594,246600.0
2009-09-25 15:10:00,22.52,22.53,22.47,22.47,224400.0,13.0594,13.0652,13.0304,13.0304,224400.0
2009-09-25 15:20:00,22.47,22.5,22.47,22.48,182200.0,13.0304,13.0478,13.0304,13.0362,182200.0
2009-09-25 15:30:00,22.48,22.53,22.47,22.47,382800.0,13.0362,13.0652,13.0304,13.0304,382800.0
2009-09-25 15:40:00,22.47,22.47,22.4,22.44,436900.0,13.0304,13.0304,12.9898,13.013,436900.0
2009-09-25 15:50:00,22.43,22.46,22.4,22.42,943600.0,13.0072,13.0246,12.9898,13.0014,943600.0
2009-09-28 09:30:00,22.38,22.62,22.38,22.56,348100.0,12.9782,13.1174,12.9782,13.0826,348100.0
2009-09-28 09:40:00,22.56,22.7,22.56,22.67,398400.0,13.0826,13.1638,13.0826,13.1464,398400.0
2009-09-28 09:50:00,22.66,22.7,22.65,22.67,198700.0,13.1406,13.1638,13.1348,13.1464,198700.0
2009-09-28 10:00:00,22.68,22.74,22.68,22.73,208600.0,13.1522,13.187,13.1522,13.1812,208600.0
2009-09-28 10:10:00,22.74,22.75,22.73,22.74,214600.0,13.187,13.1928,13.1812,13.187,214600.0
2009-09-28 10:20:00,22.74,22.8,22.72,22.8,259600.0,13.187,13.2218,13.1754,13.2218,259600.0
2009-09-28 10:30:00,22.8,22.85,22.78,22.8,277800.0,13.2218,13.2508,13.2102,13.2218,277800.0
2009-09-28 10:40:00,22.8,22.82,22.79,22.79,162500.0,13.2218,13.2334,13.216,13.216,162500.0
2009-09-28 10:50:00,22.8,22.83,22.79,22.83,164500.0,13.2218,13.2392,13.216,13.2392,164500.0
2009-09-28 11:00:00,22.82,22.88,22.82,22.86,273200.0,13.2334,13.2681,13.2334,13.2565,273200.0
2009-09-28 11:10:00,22.85,22.87,22.81,22.83,157100.0,13.2508,13.2623,13.2276,13.2392,157100.0
2009-09-28 11:20:00,22.84,22.86,22.83,22.84,139100.0,13.245,13.2565,13.2392,13.245,139100.0
2009-09-28 11:30:00,22.84,22.87,22.83,22.84,170500.0,13.245,13.2623,13.2392,13.245,170500.0
2009-09-28 11:40:00,22.84,22.89,22.84,22.88,625600.0,13.245,13.2739,13.245,13.2681,625600.0
2009-09-28 11:50:00,22.89,22.9,22.88,22.89,78100.0,13.2739,13.2797,13.2681,13.2739,78100.0
2009-09-28 12:00:00,22.89,22.95,22.88,22.94,190500.0,13.2739,13.3087,13.2681,13.3029,190500.0
2009-09-28 12:10:00,22.93,22.95,22.93,22.94,104000.0,13.2971,13.3087,13.2971,13.3029,104000.0
2009-09-28 12:20:00,22.94,22.96,22.93,22.96,96200.0,13.3029,13.3145,13.2971,13.3145,96200.0
2009-09-28 12:30:00,22.96,22.96,22.94,22.95,39900.0,13.3145,13.3145,13.3029,13.3087,39900.0
2009-09-28 12:40:00,22.94,22.96,22.94,22.95,105600.0,13.3029,13.3145,13.3029,13.3087,105600.0
2009-09-28 12:50:00,22.96,22.96,22.95,22.96,86600.0,13.3145,13.3145,13.3087,13.3145,86600.0
2009-09-28 13:00:00,22.96,22.98,22.95,22.97,116800.0,13.3145,13.3261,13.3087,13.3203,116800.0
2009-09-28 13:10:00,22.97,22.97,22.92,22.94,156100.0,13.3203,13.3203,13.2913,13.3029,156100.0
2009-09-28 13:20:00,22.94,22.95,22.94,22.94,52700.0,13.3029,13.3087,13.3029,13.3029,52700.0
2009-09-28 13:30:00,22.95,22.95,22.94,22.95,96300.0,13.3087,13.3087,13.3029,13.3087,96300.0
2009-09-28 13:40:00,22.95,22.96,22.89,22.89,266700.0,13.3087,13.3145,13.2739,13.2739,266700.0
2009-09-28 13:50:00,22.89,22.9,22.86,22.86,154200.0,13.2739,13.2797,13.2565,13.2565,154200.0
2009-09-28 14:00:00,22.86,22.86,22.85,22.86,98500.0,13.2565,13.2565,13.2508,13.2565,98500.0
2009-09-28 14:10:00,22.85,22.87,22.84,22.85,134300.0,13.2508,13.2623,13.245,13.2508,134300.0
2009-09-28 14:20:00,22.84,22.88,22.84,22.86,108900.0,13.245,13.2681,13.245,13.2565,108900.0
2009-09-28 14:30:00,22.87,22.87,22.84,22.84,141300.0,13.2623,13.2623,13.245,13.245,141300.0
2009-09-28 14:40:00,22.84,22.84,22.83,22.84,91300.0,13.245,13.245,13.2392,13.245,91300.0
2009-09-28 14:50:00,22.84,22.84,22.8,22.81,234200.0,13.245,13.245,13.2218,13.2276,234200.0
2009-09-28 15:00:00,22.81,22.81,22.78,22.8,159500.0,13.2276,13.2276,13.2102,13.2218,159500.0
2009-09-28 15:10:00,22.79,22.8,22.75,22.76,175100.0,13.216,13.2218,13.1928,13.1986,175100.0
2009-09-28 15:20:00,22.77,22.8,22.75,22.77,302700.0,13.2044,13.2218,13.1928,13.2044,302700.0
2009-09-28 15:30:00,22.76,22.78,22.73,22.77,336100.0,13.1986,13.2102,13.1812,13.2044,336100.0
2009-09-28 15:40:00,22.77,22.77,22.69,22.69,203900.0,13.2044,13.2044,13.158,13.158,203900.0
2009-09-28 15:50:00,22.69,22.71,22.68,22.7,538400.0,13.158,13.1696,13.1522,13.1638,538400.0
2009-09-29 09:30:00,22.77,22.82,22.65,22.7,411400.0,13.2044,13.2334,13.1348,13.1638,411400.0
2009-09-29 09:40:00,22.7,22.76,22.66,22.76,298100.0,13.1638,13.1986,13.1406,13.1986,298100.0
2009-09-29 09:50:00,22.76,22.95,22.76,22.93,465300.0,13.1986,13.3087,13.1986,13.2971,465300.0
2009-09-29 10:00:00,22.93,22.93,22.8,22.84,369400.0,13.2971,13.2971,13.2218,13.245,369400.0
2009-09-29 10:10:00,22.83,22.85,22.79,22.79,154900.0,13.2392,13.2508,13.216,13.216,154900.0
2009-09-29 10:20:00,22.8,22.8,22.78,22.79,97600.0,13.2218,13.2218,13.2102,13.216,97600.0
2009-09-29 10:30:00,22.79,22.82,22.78,22.81,218900.0,13.216,13.2334,13.2102,13.2276,218900.0
2009-09-29 10:40:00,22.82,22.82,22.79,22.81,192700.0,13.2334,13.2334,13.216,13.2276,192700.0
2009-09-29 10:50:00,22.82,22.82,22.76,22.76,198900.0,13.2334,13.2334,13.1986,13.1986,198900.0
2009-09-29 11:00:00,22.76,22.79,22.75,22.78,175000.0,13.1986,13.216,13.1928,13.2102,175000.0
2009-09-29 11:10:00,22.78,22.87,22.78,22.84,393400.0,13.2102,13.2623,13.2102,13.245,393400.0
2009-09-29 11:20:00,22.85,22.92,22.81,22.88,905700.0,13.2508,13.2913,13.2276,13.2681,905700.0
2009-09-29 11:30:00,22.88,23.0,22.85,23.0,852300.0,13.2681,13.3377,13.2508,13.3377,852300.0
2009-09-29 11:40:00,23.0,23.07,22.93,22.97,1621800.0,13.3377,13.3783,13.2971,13.3203,1621800.0
2009-09-29 11:50:00,22.96,23.05,22.94,23.01,690000.0,13.3145,13.3667,13.3029,13.3435,690000.0
2009-09-29 12:00:00,23.01,23.06,22.99,23.02,538500.0,13.3435,13.3725,13.3319,13.3493,538500.0
2009-09-29 12:10:00,23.02,23.02,22.97,23.01,228900.0,13.3493,13.3493,13.3203,13.3435,228900.0
2009-09-29 12:20:00,23.01,23.01,22.97,22.97,72400.0,13.3435,13.3435,13.3203,13.3203,72400.0
2009-09-29 12:30:00,22.97,23.0,22.97,23.0,120100.0,13.3203,13.3377,13.3203,13.3377,120100.0
2009-09-29 12:40:00,22.99,23.0,22.9,22.94,525600.0,13.3319,13.3377,13.2797,13.3029,525600.0
2009-09-29 12:50:00,22.94,22.98,22.93,22.96,203200.0,13.3029,13.3261,13.2971,13.3145,203200.0
2009-09-29 13:00:00,22.96,22.98,22.95,22.95,136000.0,13.3145,13.3261,13.3087,13.3087,136000.0
2009-09-29 13:10:00,22.95,22.95,22.89,22.89,153100.0,13.3087,13.3087,13.2739,13.2739,153100.0
2009-09-29 13:20:00,22.89,22.89,22.86,22.86,151600.0,13.2739,13.2739,13.2565,13.2565,151600.0
2009-09-29 13:30:00,22.86,22.89,22.84,22.88,231700.0,13.2565,13.2739,13.245,13.2681,231700.0
2009-09-29 13:40:00,22.89,22.89,22.8,22.84,740900.0,13.2739,13.2739,13.2218,13.245,740900.0
2009-09-29 13:50:00,22.84,22.92,22.83,22.9,185500.0,13.245,13.2913,13.2392,13.2797,185500.0
2009-09-29 14:00:00,22.91,22.91,22.89,22.91,94300.0,13.2855,13.2855,13.2739,13.2855,94300.0
2009-09-29 14:10:00,22.9,22.94,22.9,22.93,195700.0,13.2797,13.3029,13.2797,13.2971,195700.0
2009-09-29 14:20:00,22.93,22.95,22.91,22.93,230200.0,13.2971,13.3087,13.2855,13.2971,230200.0
2009-09-29 14:30:00,22.92,22.94,22.89,22.94,294600.0,13.2913,13.3029,13.2739,13.3029,294600.0
2009-09-29 14:40:00,22.93,22.95,22.91,22.91,135000.0,13.2971,13.3087,13.2855,13.2855,135000.0
2009-09-29 14:50:00,22.91,22.94,22.88,22.92,256300.0,13.2855,13.3029,13.2681,13.2913,256300.0
2009-09-29 15:00:00,22.93,22.94,22.92,22.93,91100.0,13.2971,13.3029,13.2913,13.2971,91100.0
2009-09-29 15:10:00,22.93,22.95,22.93,22.95,235500.0,13.2971,13.3087,13.2971,13.3087,235500.0
2009-09-29 15:20:00,22.95,22.98,22.91,22.92,282400.0,13.3087,13.3261,13.2855,13.2913,282400.0
2009-09-29 15:30:00,22.91,22.94,22.89,22.9,406100.0,13.2855,13.3029,13.2739,13.2797,406100.0
2009-09-29 15:40:00,22.89,22.9,22.86,22.87,578700.0,13.2739,13.2797,13.2565,13.2623,578700.0
2009-09-29 15:50:00,22.86,22.9,22.85,22.88,987300.0,13.2565,13.2797,13.2508,13.2681,987300.0
2009-09-30 09:30:00,22.74,22.81,22.66,22.77,660200.0,13.3685,13.4096,13.3215,13.3861,660200.0
2009-09-30 09:40:00,22.77,22.8,22.55,22.59,793100.0,13.3861,13.4038,13.2568,13.2803,793100.0
2009-09-30 09:50:00,22.59,22.65,22.58,22.59,659900.0,13.2803,13.3156,13.2744,13.2803,659900.0
2009-09-30 10:00:00,22.6,22.61,22.53,22.55,361500.0,13.2862,13.2921,13.245,13.2568,361500.0
2009-09-30 10:10:00,22.54,22.63,22.52,22.63,338000.0,13.2509,13.3038,13.2392,13.3038,338000.0
2009-09-30 10:20:00,22.62,22.63,22.57,22.6,673200.0,13.2979,13.3038,13.2685,13.2862,673200.0
2009-09-30 10:30:00,22.6,22.6,22.52,22.53,273300.0,13.2862,13.2862,13.2392,13.245,273300.0
2009-09-30 10:40:00,22.53,22.54,22.52,22.53,257200.0,13.245,13.2509,13.2392,13.245,257200.0
2009-09-30 10:50:00,22.53,22.53,22.48,22.48,215800.0,13.245,13.245,13.2156,13.2156,215800.0
2009-09-30 11:00:00,22.49,22.55,22.48,22.55,255100.0,13.2215,13.2568,13.2156,13.2568,255100.0
2009-09-30 11:10:00,22.55,22.58,22.54,22.56,216200.0,13.2568,13.2744,13.2509,13.2627,216200.0
2009-09-30 11:20:00,22.56,22.56,22.51,22.54,175200.0,13.2627,13.2627,13.2333,13.2509,175200.0
2009-09-30 11:30:00,22.51,22.53,22.5,22.5,161400.0,13.2333,13.245,13.2274,13.2274,161400.0
2009-09-30 11:40:00,22.5,22.52,22.48,22.49,144600.0,13.2274,13.2392,13.2156,13.2215,144600.0
2009-09-30 11:50:00,22.49,22.49,22.46,22.49,133200.0,13.2215,13.2215,13.2039,13.2215,133200.0
2009-09-30 12:00:00,22.49,22.49,22.44,22.45,203700.0,13.2215,13.2215,13.1921,13.198,203700.0
2009-09-30 12:10:00,22.45,22.48,22.44,22.46,114400.0,13.198,13.2156,13.1921,13.2039,114400.0
2009-09-30 12:20:00,22.46,22.47,22.42,22.45,278100.0,13.2039,13.2098,13.1804,13.198,278100.0
2009-09-30 12:30:00,22.45,22.5,22.44,22.5,123900.0,13.198,13.2274,13.1921,13.2274,123900.0
2009-09-30 12:40:00,22.49,22.54,22.49,22.52,139200.0,13.2215,13.2509,13.2215,13.2392,139200.0
2009-09-30 12:50:00,22.52,22.56,22.52,22.54,147200.0,13.2392,13.2627,13.2392,13.2509,147200.0
2009-09-30 13:00:00,22.55,22.62,22.54,22.58,593000.0,13.2568,13.2979,13.2509,13.2744,593000.0
2009-09-30 13:10:00,22.57,22.6,22.56,22.59,135200.0,13.2685,13.2862,13.2627,13.2803,135200.0
2009-09-30 13:20:00,22.59,22.61,22.58,22.59,128900.0,13.2803,13.2921,13.2744,13.2803,128900.0
2009-09-30 13:30:00,22.59,22.61,22.57,22.59,250400.0,13.2803,13.2921,13.2685,13.2803,250400.0
2009-09-30 13:40:00,22.58,22.59,22.55,22.56,124300.0,13.2744,13.2803,13.2568,13.2627,124300.0
2009-09-30 13:50:00,22.56,22.56,22.51,22.53,569300.0,13.2627,13.2627,13.2333,13.245,569300.0
2009-09-30 14:00:00,22.53,22.54,22.51,22.52,242600.0,13.245,13.2509,13.2333,13.2392,242600.0
2009-09-30 14:10:00,22.51,22.54,22.5,22.52,399200.0,13.2333,13.2509,13.2274,13.2392,399200.0
2009-09-30 14:20:00,22.52,22.52,22.48,22.49,123700.0,13.2392,13.2392,13.2156,13.2215,123700.0
2009-09-30 14:30:00,22.49,22.52,22.48,22.52,234300.0,13.2215,13.2392,13.2156,13.2392,234300.0
2009-09-30 14:40:00,22.51,22.53,22.5,22.51,191000.0,13.2333,13.245,13.2274,13.2333,191000.0
2009-09-30 14:50:00,22.51,22.51,22.45,22.45,238200.0,13.2333,13.2333,13.198,13.198,238200.0
2009-09-30 15:00:00,22.45,22.45,22.38,22.41,387000.0,13.198,13.198,13.1568,13.1745,387000.0
2009-09-30 15:10:00,22.41,22.43,22.35,22.39,491900.0,13.1745,13.1862,13.1392,13.1627,491900.0
2009-09-30 15:20:00,22.38,22.42,22.38,22.39,291000.0,13.1568,13.1804,13.1568,13.1627,291000.0
2009-09-30 15:30:00,22.39,22.49,22.37,22.49,430200.0,13.1627,13.2215,13.151,13.2215,430200.0
2009-09-30 15:40:00,22.49,22.53,22.45,22.53,694700.0,13.2215,13.245,13.198,13.245,694700.0
2009-09-30 15:50:00,22.53,22.57,22.48,22.48,1496700.0,13.245,13.2685,13.2156,13.2156,1496700.0
2009-10-01 09:30:00,22.5,22.53,22.19,22.3,677700.0,13.2274,13.245,13.0452,13.1098,677700.0
2009-10-01 09:40:00,22.32,22.52,22.3,22.48,681200.0,13.1216,13.2392,13.1098,13.2156,681200.0
2009-10-01 09:50:00,22.49,22.49,22.41,22.47,245800.0,13.2215,13.2215,13.1745,13.2098,245800.0
2009-10-01 10:00:00,22.47,22.51,22.36,22.36,768000.0,13.2098,13.2333,13.1451,13.1451,768000.0
2009-10-01 10:10:00,22.36,22.42,22.35,22.41,235500.0,13.1451,13.1804,13.1392,13.1745,235500.0
2009-10-01 10:20:00,22.4,22.43,22.39,22.39,201200.0,13.1686,13.1862,13.1627,13.1627,201200.0
2009-10-01 10:30:00,22.39,22.45,22.36,22.42,285100.0,13.1627,13.198,13.1451,13.1804,285100.0
2009-10-01 10:40:00,22.43,22.47,22.38,22.39,276400.0,13.1862,13.2098,13.1568,13.1627,276400.0
2009-10-01 10:50:00,22.4,22.47,22.37,22.44,472400.0,13.1686,13.2098,13.151,13.1921,472400.0
2009-10-01 11:00:00,22.44,22.45,22.35,22.37,365700.0,13.1921,13.198,13.1392,13.151,365700.0
2009-10-01 11:10:00,22.37,22.38,22.34,22.37,386800.0,13.151,13.1568,13.1333,13.151,386800.0
2009-10-01 11:20:00,22.38,22.43,22.38,22.38,387600.0,13.1568,13.1862,13.1568,13.1568,387600.0
2009-10-01 11:30:00,22.39,22.46,22.37,22.46,165500.0,13.1627,13.2039,13.151,13.2039,165500.0
2009-10-01 11:40:00,22.45,22.51,22.45,22.49,245700.0,13.198,13.2333,13.198,13.2215,245700.0
2009-10-01 11:50:00,22.49,22.5,22.46,22.47,308300.0,13.2215,13.2274,13.2039,13.2098,308300.0
2009-10-01 12:00:00,22.48,22.48,22.4,22.42,187600.0,13.2156,13.2156,13.1686,13.1804,187600.0
2009-10-01 12:10:00,22.42,22.42,22.37,22.37,93500.0,13.1804,13.1804,13.151,13.151,93500.0
2009-10-01 12:20:00,22.38,22.4,22.37,22.37,165800.0,13.1568,13.1686,13.151,13.151,165800.0
2009-10-01 12:30:00,22.37,22.38,22.37,22.37,63500.0,13.151,13.1568,13.151,13.151,63500.0
2009-10-01 12:40:00,22.38,22.38,22.36,22.36,93400.0,13.1568,13.1568,13.1451,13.1451,93400.0
2009-10-01 12:50:00,22.37,22.37,22.35,22.35,79800.0,13.151,13.151,13.1392,13.1392,79800.0
2009-10-01 13:00:00,22.36,22.36,22.31,22.31,145500.0,13.1451,13.1451,13.1157,13.1157,145500.0
2009-10-01 13:10:00,22.32,22.32,22.25,22.26,139000.0,13.1216,13.1216,13.0804,13.0863,139000.0
2009-10-01 13:20:00,22.27,22.27,22.23,22.24,152200.0,13.0922,13.0922,13.0687,13.0745,152200.0
2009-10-01 13:30:00,22.25,22.32,22.22,22.22,254800.0,13.0804,13.1216,13.0628,13.0628,254800.0
2009-10-01 13:40:00,22.22,22.24,22.22,22.23,209000.0,13.0628,13.0745,13.0628,13.0687,209000.0
2009-10-01 13:50:00,22.22,22.23,22.2,22.21,294800.0,13.0628,13.0687,13.051,13.0569,294800.0
2009-10-01 14:00:00,22.21,22.28,22.19,22.27,280000.0,13.0569,13.0981,13.0452,13.0922,280000.0
2009-10-01 14:10:00,22.28,22.3,22.26,22.28,297900.0,13.0981,13.1098,13.0863,13.0981,297900.0
2009-10-01 14:20:00,22.29,22.29,22.26,22.28,268000.0,13.1039,13.1039,13.0863,13.0981,268000.0
2009-10-01 14:30:00,22.29,22.29,22.25,22.27,307500.0,13.1039,13.1039,13.0804,13.0922,307500.0
2009-10-01 14:40:00,22.27,22.31,22.24,22.3,350200.0,13.0922,13.1157,13.0745,13.1098,350200.0
2009-10-01 14:50:00,22.3,22.31,22.27,22.27,343700.0,13.1098,13.1157,13.0922,13.0922,343700.0
2009-10-01 15:00:00,22.27,22.28,22.22,22.22,485100.0,13.0922,13.0981,13.0628,13.0628,485100.0
2009-10-01 15:10:00,22.23,22.25,22.22,22.24,298800.0,13.0687,13.0804,13.0628,13.0745,298800.0
2009-10-01 15:20:00,22.25,22.29,22.23,22.25,547800.0,13.0804,13.1039,13.0687,13.0804,547800.0
2009-10-01 15:30:00,22.26,22.32,22.25,22.29,516800.0,13.0863,13.1216,13.0804,13.1039,516800.0
2009-10-01 15:40:00,22.29,22.32,22.23,22.24,777000.0,13.1039,13.1216,13.0687,13.0745,777000.0
2009-10-01 15:50:00,22.23,22.24,22.1,22.1,1549900.0,13.0687,13.0745,12.9922,12.9922,1549900.0
2009-10-02 09:30:00,22.05,22.2,22.0,22.12,439100.0,12.9628,13.051,12.9335,13.004,439100.0
2009-10-02 09:40:00,22.11,22.12,22.02,22.09,307400.0,12.9981,13.004,12.9452,12.9864,307400.0
2009-10-02 09:50:00,22.09,22.18,22.07,22.18,360500.0,12.9864,13.0393,12.9746,13.0393,360500.0
2009-10-02 10:00:00,22.17,22.22,22.14,22.16,342000.0,13.0334,13.0628,13.0158,13.0275,342000.0
2009-10-02 10:10:00,22.16,22.19,22.11,22.14,289000.0,13.0275,13.0452,12.9981,13.0158,289000.0
2009-10-02 10:20:00,22.14,22.18,22.1,22.18,281300.0,13.0158,13.0393,12.9922,13.0393,281300.0
2009-10-02 10:30:00,22.18,22.19,22.12,22.16,243100.0,13.0393,13.0452,13.004,13.0275,243100.0
2009-10-02 10:40:00,22.16,22.17,22.1,22.11,210300.0,13.0275,13.0334,12.9922,12.9981,210300.0
2009-10-02 10:50:00,22.12,22.16,22.11,22.15,210200.0,13.004,13.0275,12.9981,13.0216,210200.0
2009-10-02 11:00:00,22.15,22.18,22.12,22.15,227400.0,13.0216,13.0393,13.004,13.0216,227400.0
2009-10-02 11:10:00,22.16,22.2,22.14,22.17,495900.0,13.0275,13.051,13.0158,13.0334,495900.0
2009-10-02 11:20:00,22.16,22.19,22.15,22.16,184000.0,13.0275,13.0452,13.0216,13.0275,184000.0
2009-10-02 11:30:00,22.16,22.18,22.12,22.14,288500.0,13.0275,13.0393,13.004,13.0158,288500.0
2009-10-02 11:40:00,22.13,22.19,22.11,22.19,315000.0,13.0099,13.0452,12.9981,13.0452,315000.0
2009-10-02 11:50:00,22.18,22.2,22.17,22.19,150500.0,13.0393,13.051,13.0334,13.0452,150500.0
2009-10-02 12:00:00,22.2,22.2,22.15,22.17,143700.0,13.051,13.051,13.0216,13.0334,143700.0
2009-10-02 12:10:00,22.18,22.18,22.16,22.17,58600.0,13.0393,13.0393,13.0275,13.0334,58600.0
2009-10-02 12:20:00,22.17,22.18,22.16,22.18,70400.0,13.0334,13.0393,13.0275,13.0393,70400.0
2009-10-02 12:30:00,22.18,22.19,22.14,22.19,133100.0,13.0393,13.0452,13.0158,13.0452,133100.0
2009-10-02 12:40:00,22.19,22.22,22.18,22.22,151900.0,13.0452,13.0628,13.0393,13.0628,151900.0
2009-10-02 12:50:00,22.22,22.29,22.21,22.26,291200.0,13.0628,13.1039,13.0569,13.0863,291200.0
2009-10-02 13:00:00,22.27,22.31,22.26,22.31,226300.0,13.0922,13.1157,13.0863,13.1157,226300.0
2009-10-02 13:10:00,22.31,22.35,22.3,22.32,201500.0,13.1157,13.1392,13.1098,13.1216,201500.0
2009-10-02 13:20:00,22.32,22.33,22.29,22.3,124800.0,13.1216,13.1275,13.1039,13.1098,124800.0
2009-10-02 13:30:00,22.31,22.31,22.3,22.3,55400.0,13.1157,13.1157,13.1098,13.1098,55400.0
2009-10-02 13:40:00,22.31,22.31,22.28,22.28,53500.0,13.1157,13.1157,13.0981,13.0981,53500.0
2009-10-02 13:50:00,22.29,22.29,22.26,22.28,96900.0,13.1039,13.1039,13.0863,13.0981,96900.0
2009-10-02 14:00:00,22.28,22.28,22.26,22.26,58900.0,13.0981,13.0981,13.0863,13.0863,58900.0
2009-10-02 14:10:00,22.27,22.29,22.25,22.28,267600.0,13.0922,13.1039,13.0804,13.0981,267600.0
2009-10-02 14:20:00,22.28,22.29,22.26,22.27,90500.0,13.0981,13.1039,13.0863,13.0922,90500.0
2009-10-02 14:30:00,22.27,22.28,22.26,22.27,89400.0,13.0922,13.0981,13.0863,13.0922,89400.0
2009-10-02 14:40:00,22.28,22.28,22.26,22.27,112600.0,13.0981,13.0981,13.0863,13.0922,112600.0
2009-10-02 14:50:00,22.28,22.3,22.27,22.28,155800.0,13.0981,13.1098,13.0922,13.0981,155800.0
2009-10-02 15:00:00,22.28,22.3,22.26,22.29,195600.0,13.0981,13.1098,13.0863,13.1039,195600.0
2009-10-02 15:10:00,22.3,22.3,22.27,22.27,106700.0,13.1098,13.1098,13.0922,13.0922,106700.0
2009-10-02 15:20:00,22.27,22.28,22.27,22.27,113300.0,13.0922,13.0981,13.0922,13.0922,113300.0
2009-10-02 15:30:00,22.28,22.31,22.27,22.28,211800.0,13.0981,13.1157,13.0922,13.0981,211800.0
2009-10-02 15:40:00,22.28,22.32,22.28,22.29,384300.0,13.0981,13.1216,13.0981,13.1039,384300.0
2009-10-02 15:50:00,22.3,22.3,22.25,22.28,768600.0,13.1098,13.1098,13.0804,13.0981,768600.0
2009-10-05 09:30:00,22.37,22.37,22.16,22.19,418100.0,13.151,13.151,13.0275,13.0452,418100.0
2009-10-05 09:40:00,22.19,22.29,22.15,22.25,258900.0,13.0452,13.1039,13.0216,13.0804,258900.0
2009-10-05 09:50:00,22.25,22.27,22.24,22.26,163400.0,13.0804,13.0922,13.0745,13.0863,163400.0
2009-10-05 10:00:00,22.26,22.29,22.19,22.21,424100.0,13.0863,13.1039,13.0452,13.0569,424100.0
2009-10-05 10:10:00,22.22,22.24,22.19,22.23,215200.0,13.0628,13.0745,13.0452,13.0687,215200.0
2009-10-05 10:20:00,22.23,22.24,22.19,22.22,206200.0,13.0687,13.0745,13.0452,13.0628,206200.0
2009-10-05 10:30:00,22.21,22.22,22.2,22.22,106600.0,13.0569,13.0628,13.051,13.0628,106600.0
2009-10-05 10:40:00,22.21,22.24,22.21,22.24,95700.0,13.0569,13.0745,13.0569,13.0745,95700.0
2009-10-05 10:50:00,22.24,22.24,22.21,22.23,125100.0,13.0745,13.0745,13.0569,13.0687,125100.0
2009-10-05 11:00:00,22.23,22.24,22.23,22.23,145200.0,13.0687,13.0745,13.0687,13.0687,145200.0
2009-10-05 11:10:00,22.23,22.24,22.22,22.23,117500.0,13.0687,13.0745,13.0628,13.0687,117500.0
2009-10-05 11:20:00,22.23,22.24,22.21,22.21,100000.0,13.0687,13.0745,13.0569,13.0569,100000.0
2009-10-05 11:30:00,22.21,22.22,22.2,22.21,109700.0,13.0569,13.0628,13.051,13.0569,109700.0
2009-10-05 11:40:00,22.2,22.24,22.2,22.23,143400.0,13.051,13.0745,13.051,13.0687,143400.0
2009-10-05 11:50:00,22.23,22.24,22.23,22.23,78500.0,13.0687,13.0745,13.0687,13.0687,78500.0
2009-10-05 12:00:00,22.23,22.24,22.21,22.22,86000.0,13.0687,13.0745,13.0569,13.0628,86000.0
2009-10-05 12:10:00,22.21,22.22,22.21,22.21,68300.0,13.0569,13.0628,13.0569,13.0569,68300.0
2009-10-05 12:20:00,22.22,22.22,22.21,22.21,92000.0,13.0628,13.0628,13.0569,13.0569,92000.0
2009-10-05 12:30:00,22.21,22.24,22.21,22.22,127700.0,13.0569,13.0745,13.0569,13.0628,127700.0
2009-10-05 12:40:00,22.23,22.27,22.22,22.26,189300.0,13.0687,13.0922,13.0628,13.0863,189300.0
2009-10-05 12:50:00,22.26,22.26,22.24,22.25,82900.0,13.0863,13.0863,13.0745,13.0804,82900.0
2009-10-05 13:00:00,22.24,22.25,22.24,22.24,80300.0,13.0745,13.0804,13.0745,13.0745,80300.0
2009-10-05 13:10:00,22.25,22.25,22.21,22.21,147800.0,13.0804,13.0804,13.0569,13.0569,147800.0
2009-10-05 13:20:00,22.22,22.22,22.21,22.22,63200.0,13.0628,13.0628,13.0569,13.0628,63200.0
2009-10-05 13:30:00,22.21,22.22,22.21,22.22,74900.0,13.0569,13.0628,13.0569,13.0628,74900.0
2009-10-05 13:40:00,22.21,22.22,22.21,22.22,49600.0,13.0569,13.0628,13.0569,13.0628,49600.0
2009-10-05 13:50:00,22.22,22.22,22.21,22.21,111600.0,13.0628,13.0628,13.0569,13.0569,111600.0
2009-10-05 14:00:00,22.21,22.22,22.21,22.21,126100.0,13.0569,13.0628,13.0569,13.0569,126100.0
2009-10-05 14:10:00,22.21,22.23,22.21,22.21,219000.0,13.0569,13.0687,13.0569,13.0569,219000.0
2009-10-05 14:20:00,22.22,22.22,22.21,22.21,133100.0,13.0628,13.0628,13.0569,13.0569,133100.0
2009-10-05 14:30:00,22.22,22.26,22.22,22.25,166100.0,13.0628,13.0863,13.0628,13.0804,166100.0
2009-10-05 14:40:00,22.25,22.3,22.24,22.3,210900.0,13.0804,13.1098,13.0745,13.1098,210900.0
2009-10-05 14:50:00,22.3,22.33,22.29,22.31,220800.0,13.1098,13.1275,13.1039,13.1157,220800.0
2009-10-05 15:00:00,22.31,22.32,22.26,22.27,337300.0,13.1157,13.1216,13.0863,13.0922,337300.0
2009-10-05 15:10:00,22.27,22.3,22.26,22.27,225100.0,13.0922,13.1098,13.0863,13.0922,225100.0
2009-10-05 15:20:00,22.28,22.28,22.24,22.24,200600.0,13.0981,13.0981,13.0745,13.0745,200600.0
2009-10-05 15:30:00,22.24,22.25,22.22,22.23,275500.0,13.0745,13.0804,13.0628,13.0687,275500.0
2009-10-05 15:40:00,22.23,22.23,22.21,22.23,287000.0,13.0687,13.0687,13.0569,13.0687,287000.0
2009-10-05 15:50:00,22.22,22.23,22.2,22.2,599700.0,13.0628,13.0687,13.051,13.051,599700.0
2009-10-06 09:30:00,22.35,22.38,22.27,22.38,438700.0,13.1392,13.1568,13.0922,13.1568,438700.0
2009-10-06 09:40:00,22.37,22.41,22.35,22.36,415600.0,13.151,13.1745,13.1392,13.1451,415600.0
2009-10-06 09:50:00,22.37,22.42,22.36,22.4,238700.0,13.151,13.1804,13.1451,13.1686,238700.0
2009-10-06 10:00:00,22.4,22.41,22.32,22.35,485700.0,13.1686,13.1745,13.1216,13.1392,485700.0
2009-10-06 10:10:00,22.35,22.37,22.33,22.36,297100.0,13.1392,13.151,13.1275,13.1451,297100.0
2009-10-06 10:20:00,22.36,22.41,22.35,22.35,219900.0,13.1451,13.1745,13.1392,13.1392,219900.0
2009-10-06 10:30:00,22.35,22.44,22.33,22.44,273200.0,13.1392,13.1921,13.1275,13.1921,273200.0
2009-10-06 10:40:00,22.44,22.47,22.43,22.44,141200.0,13.1921,13.2098,13.1862,13.1921,141200.0
2009-10-06 10:50:00,22.43,22.44,22.41,22.41,91500.0,13.1862,13.1921,13.1745,13.1745,91500.0
2009-10-06 11:00:00,22.41,22.49,22.4,22.48,193600.0,13.1745,13.2215,13.1686,13.2156,193600.0
2009-10-06 11:10:00,22.48,22.5,22.47,22.49,125000.0,13.2156,13.2274,13.2098,13.2215,125000.0
2009-10-06 11:20:00,22.49,22.49,22.47,22.47,79100.0,13.2215,13.2215,13.2098,13.2098,79100.0
2009-10-06 11:30:00,22.47,22.5,22.46,22.5,164500.0,13.2098,13.2274,13.2039,13.2274,164500.0
2009-10-06 11:40:00,22.49,22.5,22.49,22.5,57400.0,13.2215,13.2274,13.2215,13.2274,57400.0
2009-10-06 11:50:00,22.5,22.5,22.48,22.5,179000.0,13.2274,13.2274,13.2156,13.2274,179000.0
2009-10-06 12:00:00,22.5,22.52,22.49,22.5,228500.0,13.2274,13.2392,13.2215,13.2274,228500.0
2009-10-06 12:10:00,22.49,22.5,22.48,22.49,93600.0,13.2215,13.2274,13.2156,13.2215,93600.0
2009-10-06 12:20:00,22.5,22.5,22.48,22.49,131600.0,13.2274,13.2274,13.2156,13.2215,131600.0
2009-10-06 12:30:00,22.49,22.51,22.48,22.5,108200.0,13.2215,13.2333,13.2156,13.2274,108200.0
2009-10-06 12:40:00,22.5,22.5,22.45,22.46,100600.0,13.2274,13.2274,13.198,13.2039,100600.0
2009-10-06 12:50:00,22.45,22.46,22.45,22.46,93300.0,13.198,13.2039,13.198,13.2039,93300.0
2009-10-06 13:00:00,22.46,22.49,22.44,22.49,275100.0,13.2039,13.2215,13.1921,13.2215,275100.0
2009-10-06 13:10:00,22.49,22.51,22.48,22.5,123900.0,13.2215,13.2333,13.2156,13.2274,123900.0
2009-10-06 13:20:00,22.5,22.51,22.5,22.5,80000.0,13.2274,13.2333,13.2274,13.2274,80000.0
2009-10-06 13:30:00,22.5,22.51,22.48,22.49,138900.0,13.2274,13.2333,13.2156,13.2215,138900.0
2009-10-06 13:40:00,22.49,22.5,22.46,22.46,120300.0,13.2215,13.2274,13.2039,13.2039,120300.0
2009-10-06 13:50:00,22.46,22.48,22.44,22.47,169700.0,13.2039,13.2156,13.1921,13.2098,169700.0
2009-10-06 14:00:00,22.47,22.47,22.42,22.42,149100.0,13.2098,13.2098,13.1804,13.1804,149100.0
2009-10-06 14:10:00,22.43,22.47,22.42,22.44,154700.0,13.1862,13.2098,13.1804,13.1921,154700.0
2009-10-06 14:20:00,22.44,22.45,22.37,22.39,367000.0,13.1921,13.198,13.151,13.1627,367000.0
2009-10-06 14:30:00,22.38,22.43,22.36,22.43,290600.0,13.1568,13.1862,13.1451,13.1862,290600.0
2009-10-06 14:40:00,22.44,22.44,22.41,22.41,147100.0,13.1921,13.1921,13.1745,13.1745,147100.0
2009-10-06 14:50:00,22.42,22.43,22.39,22.4,138700.0,13.1804,13.1862,13.1627,13.1686,138700.0
2009-10-06 15:00:00,22.4,22.41,22.38,22.4,147600.0,13.1686,13.1745,13.1568,13.1686,147600.0
2009-10-06 15:10:00,22.41,22.48,22.4,22.48,304300.0,13.1745,13.2156,13.1686,13.2156,304300.0
2009-10-06 15:20:00,22.47,22.51,22.47,22.5,206300.0,13.2098,13.2333,13.2098,13.2274,206300.0
2009-10-06 15:30:00,22.51,22.51,22.48,22.48,258000.0,13.2333,13.2333,13.2156,13.2156,258000.0
2009-10-06 15:40:00,22.49,22.49,22.41,22.43,280100.0,13.2215,13.2215,13.1745,13.1862,280100.0
2009-10-06 15:50:00,22.43,22.45,22.4,22.44,510900.0,13.1862,13.198,13.1686,13.1921,510900.0
2009-10-07 09:30:00,22.45,22.45,22.18,22.2,421000.0,13.198,13.198,13.0393,13.051,421000.0
2009-10-07 09:40:00,22.2,22.25,22.19,22.2,216600.0,13.051,13.0804,13.0452,13.051,216600.0
2009-10-07 09:50:00,22.21,22.31,22.2,22.24,474100.0,13.0569,13.1157,13.051,13.0745,474100.0
2009-10-07 10:00:00,22.23,22.26,22.22,22.24,219500.0,13.0687,13.0863,13.0628,13.0745,219500.0
2009-10-07 10:10:00,22.25,22.3,22.23,22.28,131200.0,13.0804,13.1098,13.0687,13.0981,131200.0
2009-10-07 10:20:00,22.28,22.29,22.23,22.25,113000.0,13.0981,13.1039,13.0687,13.0804,113000.0
2009-10-07 10:30:00,22.24,22.27,22.23,22.23,241400.0,13.0745,13.0922,13.0687,13.0687,241400.0
2009-10-07 10:40:00,22.23,22.25,22.23,22.23,139400.0,13.0687,13.0804,13.0687,13.0687,139400.0
2009-10-07 10:50:00,22.24,22.26,22.23,22.26,127800.0,13.0745,13.0863,13.0687,13.0863,127800.0
2009-10-07 11:00:00,22.26,22.32,22.26,22.28,286800.0,13.0863,13.1216,13.0863,13.0981,286800.0
2009-10-07 11:10:00,22.29,22.32,22.26,22.27,101400.0,13.1039,13.1216,13.0863,13.0922,101400.0
2009-10-07 11:20:00,22.26,22.3,22.26,22.3,78700.0,13.0863,13.1098,13.0863,13.1098,78700.0
2009-10-07 11:30:00,22.3,22.3,22.25,22.25,114200.0,13.1098,13.1098,13.0804,13.0804,114200.0
2009-10-07 11:40:00,22.24,22.26,22.24,22.25,96400.0,13.0745,13.0863,13.0745,13.0804,96400.0
2009-10-07 11:50:00,22.25,22.29,22.25,22.27,109200.0,13.0804,13.1039,13.0804,13.0922,109200.0
2009-10-07 12:00:00,22.26,22.28,22.26,22.27,57500.0,13.0863,13.0981,13.0863,13.0922,57500.0
2009-10-07 12:10:00,22.27,22.27,22.25,22.26,63400.0,13.0922,13.0922,13.0804,13.0863,63400.0
2009-10-07 12:20:00,22.25,22.27,22.24,22.24,114500.0,13.0804,13.0922,13.0745,13.0745,114500.0
2009-10-07 12:30:00,22.25,22.25,22.23,22.25,41800.0,13.0804,13.0804,13.0687,13.0804,41800.0
2009-10-07 12:40:00,22.24,22.25,22.24,22.25,26300.0,13.0745,13.0804,13.0745,13.0804,26300.0
2009-10-07 12:50:00,22.25,22.27,22.24,22.26,28800.0,13.0804,13.0922,13.0745,13.0863,28800.0
2009-10-07 13:00:00,22.27,22.27,22.26,22.26,33100.0,13.0922,13.0922,13.0863,13.0863,33100.0
2009-10-07 13:10:00,22.27,22.3,22.26,22.29,143000.0,13.0922,13.1098,13.0863,13.1039,143000.0
2009-10-07 13:20:00,22.28,22.29,22.26,22.28,69700.0,13.0981,13.1039,13.0863,13.0981,69700.0
2009-10-07 13:30:00,22.28,22.3,22.27,22.28,59100.0,13.0981,13.1098,13.0922,13.0981,59100.0
2009-10-07 13:40:00,22.28,22.3,22.28,22.3,76400.0,13.0981,13.1098,13.0981,13.1098,76400.0
2009-10-07 13:50:00,22.3,22.3,22.28,22.29,119700.0,13.1098,13.1098,13.0981,13.1039,119700.0
2009-10-07 14:00:00,22.28,22.29,22.26,22.27,44800.0,13.0981,13.1039,13.0863,13.0922,44800.0
2009-10-07 14:10:00,22.26,22.28,22.25,22.25,104500.0,13.0863,13.0981,13.0804,13.0804,104500.0
2009-10-07 14:20:00,22.25,22.26,22.25,22.26,64700.0,13.0804,13.0863,13.0804,13.0863,64700.0
2009-10-07 14:30:00,22.26,22.29,22.25,22.28,238500.0,13.0863,13.1039,13.0804,13.0981,238500.0
2009-10-07 14:40:00,22.27,22.31,22.27,22.29,197000.0,13.0922,13.1157,13.0922,13.1039,197000.0
2009-10-07 14:50:00,22.29,22.33,22.29,22.31,188200.0,13.1039,13.1275,13.1039,13.1157,188200.0
2009-10-07 15:00:00,22.31,22.35,22.31,22.34,127200.0,13.1157,13.1392,13.1157,13.1333,127200.0
2009-10-07 15:10:00,22.35,22.38,22.34,22.37,164400.0,13.1392,13.1568,13.1333,13.151,164400.0
2009-10-07 15:20:00,22.37,22.38,22.33,22.35,493000.0,13.151,13.1568,13.1275,13.1392,493000.0
2009-10-07 15:30:00,22.34,22.38,22.34,22.36,204700.0,13.1333,13.1568,13.1333,13.1451,204700.0
2009-10-07 15:40:00,22.35,22.37,22.3,22.31,497100.0,13.1392,13.151,13.1098,13.1157,497100.0
2009-10-07 15:50:00,22.31,22.35,22.3,22.34,519300.0,13.1157,13.1392,13.1098,13.1333,519300.0
2009-10-08 09:30:00,22.48,22.58,22.45,22.57,507300.0,13.2156,13.2744,13.198,13.2685,507300.0
2009-10-08 09:40:00,22.58,22.58,22.49,22.5,231400.0,13.2744,13.2744,13.2215,13.2274,231400.0
2009-10-08 09:50:00,22.5,22.51,22.42,22.46,264400.0,13.2274,13.2333,13.1804,13.2039,264400.0
2009-10-08 10:00:00,22.46,22.5,22.44,22.5,161000.0,13.2039,13.2274,13.1921,13.2274,161000.0
2009-10-08 10:10:00,22.5,22.51,22.48,22.48,139400.0,13.2274,13.2333,13.2156,13.2156,139400.0
2009-10-08 10:20:00,22.49,22.5,22.45,22.5,146700.0,13.2215,13.2274,13.198,13.2274,146700.0
2009-10-08 10:30:00,22.5,22.5,22.47,22.49,317400.0,13.2274,13.2274,13.2098,13.2215,317400.0
2009-10-08 10:40:00,22.49,22.49,22.46,22.46,254000.0,13.2215,13.2215,13.2039,13.2039,254000.0
2009-10-08 10:50:00,22.46,22.47,22.45,22.45,76400.0,13.2039,13.2098,13.198,13.198,76400.0
2009-10-08 11:00:00,22.45,22.46,22.41,22.41,202800.0,13.198,13.2039,13.1745,13.1745,202800.0
2009-10-08 11:10:00,22.41,22.42,22.4,22.4,156600.0,13.1745,13.1804,13.1686,13.1686,156600.0
2009-10-08 11:20:00,22.4,22.43,22.4,22.42,82200.0,13.1686,13.1862,13.1686,13.1804,82200.0
2009-10-08 11:30:00,22.43,22.43,22.42,22.42,80100.0,13.1862,13.1862,13.1804,13.1804,80100.0
2009-10-08 11:40:00,22.43,22.44,22.41,22.44,213000.0,13.1862,13.1921,13.1745,13.1921,213000.0
2009-10-08 11:50:00,22.43,22.44,22.4,22.4,65100.0,13.1862,13.1921,13.1686,13.1686,65100.0
2009-10-08 12:00:00,22.41,22.42,22.4,22.41,74800.0,13.1745,13.1804,13.1686,13.1745,74800.0
2009-10-08 12:10:00,22.42,22.42,22.4,22.41,170000.0,13.1804,13.1804,13.1686,13.1745,170000.0
2009-10-08 12:20:00,22.42,22.42,22.4,22.41,100500.0,13.1804,13.1804,13.1686,13.1745,100500.0
2009-10-08 12:30:00,22.42,22.42,22.41,22.42,46200.0,13.1804,13.1804,13.1745,13.1804,46200.0
2009-10-08 12:40:00,22.42,22.44,22.41,22.44,113200.0,13.1804,13.1921,13.1745,13.1921,113200.0
2009-10-08 12:50:00,22.43,22.44,22.42,22.43,201200.0,13.1862,13.1921,13.1804,13.1862,201200.0
2009-10-08 13:00:00,22.43,22.43,22.42,22.42,109700.0,13.1862,13.1862,13.1804,13.1804,109700.0
2009-10-08 13:10:00,22.42,22.43,22.42,22.42,64700.0,13.1804,13.1862,13.1804,13.1804,64700.0
2009-10-08 13:20:00,22.42,22.43,22.42,22.43,48000.0,13.1804,13.1862,13.1804,13.1862,48000.0
2009-10-08 13:30:00,22.43,22.43,22.41,22.41,94500.0,13.1862,13.1862,13.1745,13.1745,94500.0
2009-10-08 13:40:00,22.41,22.43,22.41,22.42,91400.0,13.1745,13.1862,13.1745,13.1804,91400.0
2009-10-08 13:50:00,22.42,22.43,22.42,22.42,49800.0,13.1804,13.1862,13.1804,13.1804,49800.0
2009-10-08 14:00:00,22.42,22.43,22.41,22.42,101000.0,13.1804,13.1862,13.1745,13.1804,101000.0
2009-10-08 14:10:00,22.42,22.42,22.39,22.4,136900.0,13.1804,13.1804,13.1627,13.1686,136900.0
2009-10-08 14:20:00,22.39,22.4,22.36,22.37,257800.0,13.1627,13.1686,13.1451,13.151,257800.0
2009-10-08 14:30:00,22.38,22.39,22.37,22.37,140700.0,13.1568,13.1627,13.151,13.151,140700.0
2009-10-08 14:40:00,22.37,22.38,22.36,22.37,118100.0,13.151,13.1568,13.1451,13.151,118100.0
2009-10-08 14:50:00,22.37,22.38,22.37,22.38,111100.0,13.151,13.1568,13.151,13.1568,111100.0
2009-10-08 15:00:00,22.37,22.41,22.37,22.41,136700.0,13.151,13.1745,13.151,13.1745,136700.0
2009-10-08 15:10:00,22.41,22.41,22.38,22.39,119900.0,13.1745,13.1745,13.1568,13.1627,119900.0
2009-10-08 15:20:00,22.38,22.4,22.38,22.39,117200.0,13.1568,13.1686,13.1568,13.1627,117200.0
2009-10-08 15:30:00,22.39,22.4,22.35,22.35,178200.0,13.1627,13.1686,13.1392,13.1392,178200.0
2009-10-08 15:40:00,22.35,22.36,22.32,22.33,193800.0,13.1392,13.1451,13.1216,13.1275,193800.0
2009-10-08 15:50:00,22.32,22.34,22.3,22.32,435800.0,13.1216,13.1333,13.1098,13.1216,435800.0
2009-10-09 09:30:00,22.27,22.38,22.25,22.3,532100.0,13.0922,13.1568,13.0804,13.1098,532100.0
2009-10-09 09:40:00,22.3,22.3,22.25,22.25,263800.0,13.1098,13.1098,13.0804,13.0804,263800.0
2009-10-09 09:50:00,22.25,22.27,22.23,22.24,224800.0,13.0804,13.0922,13.0687,13.0745,224800.0
2009-10-09 10:00:00,22.24,22.27,22.22,22.22,412400.0,13.0745,13.0922,13.0628,13.0628,412400.0
2009-10-09 10:10:00,22.23,22.28,22.22,22.24,331800.0,13.0687,13.0981,13.0628,13.0745,331800.0
2009-10-09 10:20:00,22.24,22.27,22.22,22.27,213500.0,13.0745,13.0922,13.0628,13.0922,213500.0
2009-10-09 10:30:00,22.26,22.29,22.25,22.26,386700.0,13.0863,13.1039,13.0804,13.0863,386700.0
2009-10-09 10:40:00,22.25,22.28,22.24,22.24,266800.0,13.0804,13.0981,13.0745,13.0745,266800.0
2009-10-09 10:50:00,22.24,22.27,22.24,22.26,63800.0,13.0745,13.0922,13.0745,13.0863,63800.0
2009-10-09 11:00:00,22.26,22.27,22.26,22.27,56400.0,13.0863,13.0922,13.0863,13.0922,56400.0
2009-10-09 11:10:00,22.26,22.29,22.25,22.25,104100.0,13.0863,13.1039,13.0804,13.0804,104100.0
2009-10-09 11:20:00,22.26,22.29,22.25,22.27,282300.0,13.0863,13.1039,13.0804,13.0922,282300.0
2009-10-09 11:30:00,22.27,22.28,22.25,22.26,123500.0,13.0922,13.0981,13.0804,13.0863,123500.0
2009-10-09 11:40:00,22.26,22.27,22.26,22.27,38600.0,13.0863,13.0922,13.0863,13.0922,38600.0
2009-10-09 11:50:00,22.27,22.3,22.26,22.28,164100.0,13.0922,13.1098,13.0863,13.0981,164100.0
2009-10-09 12:00:00,22.28,22.28,22.22,22.22,249200.0,13.0981,13.0981,13.0628,13.0628,249200.0
2009-10-09 12:10:00,22.22,22.25,22.21,22.23,256800.0,13.0628,13.0804,13.0569,13.0687,256800.0
2009-10-09 12:20:00,22.24,22.27,22.23,22.27,285800.0,13.0745,13.0922,13.0687,13.0922,285800.0
2009-10-09 12:30:00,22.27,22.29,22.26,22.29,118900.0,13.0922,13.1039,13.0863,13.1039,118900.0
2009-10-09 12:40:00,22.3,22.33,22.3,22.32,215000.0,13.1098,13.1275,13.1098,13.1216,215000.0
2009-10-09 12:50:00,22.32,22.32,22.31,22.32,33600.0,13.1216,13.1216,13.1157,13.1216,33600.0
2009-10-09 13:00:00,22.31,22.32,22.31,22.32,46300.0,13.1157,13.1216,13.1157,13.1216,46300.0
2009-10-09 13:10:00,22.31,22.37,22.3,22.34,263900.0,13.1157,13.151,13.1098,13.1333,263900.0
2009-10-09 13:20:00,22.34,22.38,22.33,22.38,169000.0,13.1333,13.1568,13.1275,13.1568,169000.0
2009-10-09 13:30:00,22.38,22.38,22.35,22.36,87100.0,13.1568,13.1568,13.1392,13.1451,87100.0
2009-10-09 13:40:00,22.36,22.37,22.35,22.37,154800.0,13.1451,13.151,13.1392,13.151,154800.0
2009-10-09 13:50:00,22.37,22.42,22.36,22.41,124600.0,13.151,13.1804,13.1451,13.1745,124600.0
2009-10-09 14:00:00,22.42,22.43,22.41,22.43,131400.0,13.1804,13.1862,13.1745,13.1862,131400.0
2009-10-09 14:10:00,22.42,22.43,22.42,22.43,147400.0,13.1804,13.1862,13.1804,13.1862,147400.0
2009-10-09 14:20:00,22.42,22.43,22.42,22.42,87200.0,13.1804,13.1862,13.1804,13.1804,87200.0
2009-10-09 14:30:00,22.43,22.43,22.42,22.43,70100.0,13.1862,13.1862,13.1804,13.1862,70100.0
2009-10-09 14:40:00,22.43,22.43,22.42,22.42,125100.0,13.1862,13.1862,13.1804,13.1804,125100.0
2009-10-09 14:50:00,22.43,22.43,22.42,22.43,61300.0,13.1862,13.1862,13.1804,13.1862,61300.0
2009-10-09 15:00:00,22.43,22.43,22.42,22.42,100600.0,13.1862,13.1862,13.1804,13.1804,100600.0
2009-10-09 15:10:00,22.42,22.45,22.4,22.41,460200.0,13.1804,13.198,13.1686,13.1745,460200.0
2009-10-09 15:20:00,22.41,22.44,22.39,22.43,381500.0,13.1745,13.1921,13.1627,13.1862,381500.0
2009-10-09 15:30:00,22.43,22.43,22.38,22.4,507800.0,13.1862,13.1862,13.1568,13.1686,507800.0
2009-10-09 15:40:00,22.39,22.43,22.38,22.41,431100.0,13.1627,13.1862,13.1568,13.1745,431100.0
2009-10-09 15:50:00,22.41,22.47,22.4,22.47,855400.0,13.1745,13.2098,13.1686,13.2098,855400.0
2009-10-12 09:30:00,22.79,22.85,22.74,22.75,598700.0,13.3979,13.4332,13.3685,13.3744,598700.0
2009-10-12 09:40:00,22.75,22.79,22.68,22.7,386600.0,13.3744,13.3979,13.3332,13.345,386600.0
2009-10-12 09:50:00,22.69,22.7,22.65,22.66,254800.0,13.3391,13.345,13.3156,13.3215,254800.0
2009-10-12 10:00:00,22.66,22.71,22.66,22.71,108600.0,13.3215,13.3509,13.3215,13.3509,108600.0
2009-10-12 10:10:00,22.71,22.71,22.66,22.68,144200.0,13.3509,13.3509,13.3215,13.3332,144200.0
2009-10-12 10:20:00,22.68,22.72,22.65,22.72,314400.0,13.3332,13.3567,13.3156,13.3567,314400.0
2009-10-12 10:30:00,22.72,22.75,22.71,22.74,146400.0,13.3567,13.3744,13.3509,13.3685,146400.0
2009-10-12 10:40:00,22.73,22.74,22.73,22.74,52800.0,13.3626,13.3685,13.3626,13.3685,52800.0
2009-10-12 10:50:00,22.74,22.74,22.73,22.73,125600.0,13.3685,13.3685,13.3626,13.3626,125600.0
2009-10-12 11:00:00,22.73,22.78,22.73,22.78,264300.0,13.3626,13.392,13.3626,13.392,264300.0
2009-10-12 11:10:00,22.77,22.79,22.74,22.77,176200.0,13.3861,13.3979,13.3685,13.3861,176200.0
2009-10-12 11:20:00,22.76,22.77,22.75,22.75,78500.0,13.3802,13.3861,13.3744,13.3744,78500.0
2009-10-12 11:30:00,22.75,22.76,22.74,22.74,74100.0,13.3744,13.3802,13.3685,13.3685,74100.0
2009-10-12 11:40:00,22.74,22.75,22.72,22.73,104800.0,13.3685,13.3744,13.3567,13.3626,104800.0
2009-10-12 11:50:00,22.72,22.73,22.72,22.72,51200.0,13.3567,13.3626,13.3567,13.3567,51200.0
2009-10-12 12:00:00,22.72,22.73,22.71,22.71,108000.0,13.3567,13.3626,13.3509,13.3509,108000.0
2009-10-12 12:10:00,22.71,22.72,22.69,22.69,171700.0,13.3509,13.3567,13.3391,13.3391,171700.0
2009-10-12 12:20:00,22.7,22.7,22.69,22.7,61100.0,13.345,13.345,13.3391,13.345,61100.0
2009-10-12 12:30:00,22.69,22.7,22.68,22.69,48900.0,13.3391,13.345,13.3332,13.3391,48900.0
2009-10-12 12:40:00,22.68,22.72,22.68,22.72,103900.0,13.3332,13.3567,13.3332,13.3567,103900.0
2009-10-12 12:50:00,22.72,22.73,22.71,22.73,76700.0,13.3567,13.3626,13.3509,13.3626,76700.0
2009-10-12 13:00:00,22.73,22.73,22.72,22.73,42700.0,13.3626,13.3626,13.3567,13.3626,42700.0
2009-10-12 13:10:00,22.73,22.73,22.72,22.73,49700.0,13.3626,13.3626,13.3567,13.3626,49700.0
2009-10-12 13:20:00,22.72,22.76,22.72,22.75,104800.0,13.3567,13.3802,13.3567,13.3744,104800.0
2009-10-12 13:30:00,22.76,22.77,22.75,22.77,49800.0,13.3802,13.3861,13.3744,13.3861,49800.0
2009-10-12 13:40:00,22.77,22.78,22.74,22.75,131600.0,13.3861,13.392,13.3685,13.3744,131600.0
2009-10-12 13:50:00,22.74,22.75,22.73,22.74,50200.0,13.3685,13.3744,13.3626,13.3685,50200.0
2009-10-12 14:00:00,22.73,22.74,22.72,22.74,103100.0,13.3626,13.3685,13.3567,13.3685,103100.0
2009-10-12 14:10:00,22.73,22.74,22.71,22.72,112900.0,13.3626,13.3685,13.3509,13.3567,112900.0
2009-10-12 14:20:00,22.72,22.73,22.69,22.71,142600.0,13.3567,13.3626,13.3391,13.3509,142600.0
2009-10-12 14:30:00,22.7,22.71,22.67,22.69,147700.0,13.345,13.3509,13.3273,13.3391,147700.0
2009-10-12 14:40:00,22.68,22.72,22.68,22.72,74500.0,13.3332,13.3567,13.3332,13.3567,74500.0
2009-10-12 14:50:00,22.71,22.74,22.7,22.72,212800.0,13.3509,13.3685,13.345,13.3567,212800.0
2009-10-12 15:00:00,22.72,22.74,22.71,22.73,110900.0,13.3567,13.3685,13.3509,13.3626,110900.0
2009-10-12 15:10:00,22.72,22.73,22.68,22.69,104700.0,13.3567,13.3626,13.3332,13.3391,104700.0
2009-10-12 15:20:00,22.68,22.69,22.67,22.69,138400.0,13.3332,13.3391,13.3273,13.3391,138400.0
2009-10-12 15:30:00,22.68,22.69,22.65,22.66,221700.0,13.3332,13.3391,13.3156,13.3215,221700.0
2009-10-12 15:40:00,22.66,22.66,22.64,22.65,156700.0,13.3215,13.3215,13.3097,13.3156,156700.0
2009-10-12 15:50:00,22.64,22.7,22.64,22.7,582600.0,13.3097,13.345,13.3097,13.345,582600.0
2009-10-13 09:30:00,22.67,22.73,22.61,22.71,233000.0,13.3273,13.3626,13.2921,13.3509,233000.0
2009-10-13 09:40:00,22.71,22.76,22.67,22.68,189100.0,13.3509,13.3802,13.3273,13.3332,189100.0
2009-10-13 09:50:00,22.67,22.73,22.67,22.71,219800.0,13.3273,13.3626,13.3273,13.3509,219800.0
2009-10-13 10:00:00,22.7,22.71,22.68,22.69,99100.0,13.345,13.3509,13.3332,13.3391,99100.0
2009-10-13 10:10:00,22.69,22.71,22.65,22.66,505200.0,13.3391,13.3509,13.3156,13.3215,505200.0
2009-10-13 10:20:00,22.65,22.67,22.61,22.64,161300.0,13.3156,13.3273,13.2921,13.3097,161300.0
2009-10-13 10:30:00,22.63,22.65,22.63,22.64,82500.0,13.3038,13.3156,13.3038,13.3097,82500.0
2009-10-13 10:40:00,22.63,22.65,22.61,22.62,307600.0,13.3038,13.3156,13.2921,13.2979,307600.0
2009-10-13 10:50:00,22.62,22.64,22.58,22.63,153800.0,13.2979,13.3097,13.2744,13.3038,153800.0
2009-10-13 11:00:00,22.63,22.63,22.6,22.61,49000.0,13.3038,13.3038,13.2862,13.2921,49000.0
2009-10-13 11:10:00,22.6,22.63,22.59,22.59,100700.0,13.2862,13.3038,13.2803,13.2803,100700.0
2009-10-13 11:20:00,22.59,22.64,22.56,22.64,226200.0,13.2803,13.3097,13.2627,13.3097,226200.0
2009-10-13 11:30:00,22.63,22.67,22.6,22.62,235700.0,13.3038,13.3273,13.2862,13.2979,235700.0
2009-10-13 11:40:00,22.63,22.67,22.62,22.65,132900.0,13.3038,13.3273,13.2979,13.3156,132900.0
2009-10-13 11:50:00,22.65,22.71,22.65,22.67,169500.0,13.3156,13.3509,13.3156,13.3273,169500.0
2009-10-13 12:00:00,22.67,22.68,22.66,22.67,43100.0,13.3273,13.3332,13.3215,13.3273,43100.0
2009-10-13 12:10:00,22.66,22.73,22.66,22.72,119400.0,13.3215,13.3626,13.3215,13.3567,119400.0
2009-10-13 12:20:00,22.73,22.73,22.68,22.7,148800.0,13.3626,13.3626,13.3332,13.345,148800.0
2009-10-13 12:30:00,22.7,22.71,22.7,22.71,54700.0,13.345,13.3509,13.345,13.3509,54700.0
2009-10-13 12:40:00,22.7,22.71,22.67,22.69,181400.0,13.345,13.3509,13.3273,13.3391,181400.0
2009-10-13 12:50:00,22.69,22.69,22.65,22.65,94500.0,13.3391,13.3391,13.3156,13.3156,94500.0
2009-10-13 13:00:00,22.65,22.66,22.64,22.65,100700.0,13.3156,13.3215,13.3097,13.3156,100700.0
2009-10-13 13:10:00,22.65,22.66,22.65,22.66,52100.0,13.3156,13.3215,13.3156,13.3215,52100.0
2009-10-13 13:20:00,22.65,22.68,22.65,22.67,125100.0,13.3156,13.3332,13.3156,13.3273,125100.0
2009-10-13 13:30:00,22.67,22.68,22.65,22.66,123500.0,13.3273,13.3332,13.3156,13.3215,123500.0
2009-10-13 13:40:00,22.66,22.67,22.65,22.65,80500.0,13.3215,13.3273,13.3156,13.3156,80500.0
2009-10-13 13:50:00,22.65,22.67,22.65,22.66,114100.0,13.3156,13.3273,13.3156,13.3215,114100.0
2009-10-13 14:00:00,22.66,22.67,22.58,22.58,108400.0,13.3215,13.3273,13.2744,13.2744,108400.0
2009-10-13 14:10:00,22.58,22.58,22.55,22.55,102800.0,13.2744,13.2744,13.2568,13.2568,102800.0
2009-10-13 14:20:00,22.55,22.57,22.53,22.55,199100.0,13.2568,13.2685,13.245,13.2568,199100.0
2009-10-13 14:30:00,22.55,22.63,22.55,22.63,186800.0,13.2568,13.3038,13.2568,13.3038,186800.0
2009-10-13 14:40:00,22.63,22.64,22.59,22.62,246500.0,13.3038,13.3097,13.2803,13.2979,246500.0
2009-10-13 14:50:00,22.62,22.64,22.61,22.61,120600.0,13.2979,13.3097,13.2921,13.2921,120600.0
2009-10-13 15:00:00,22.61,22.63,22.61,22.61,101600.0,13.2921,13.3038,13.2921,13.2921,101600.0
2009-10-13 15:10:00,22.62,22.64,22.6,22.63,195000.0,13.2979,13.3097,13.2862,13.3038,195000.0
2009-10-13 15:20:00,22.62,22.63,22.61,22.61,87100.0,13.2979,13.3038,13.2921,13.2921,87100.0
2009-10-13 15:30:00,22.61,22.62,22.57,22.58,165100.0,13.2921,13.2979,13.2685,13.2744,165100.0
2009-10-13 15:40:00,22.57,22.59,22.56,22.58,289100.0,13.2685,13.2803,13.2627,13.2744,289100.0
2009-10-13 15:50:00,22.59,22.61,22.58,22.6,404400.0,13.2803,13.2921,13.2744,13.2862,404400.0
2009-10-14 09:30:00,22.67,22.72,22.63,22.7,330000.0,13.3273,13.3567,13.3038,13.345,330000.0
2009-10-14 09:40:00,22.7,22.73,22.65,22.67,289700.0,13.345,13.3626,13.3156,13.3273,289700.0
2009-10-14 09:50:00,22.66,22.73,22.66,22.68,323700.0,13.3215,13.3626,13.3215,13.3332,323700.0
2009-10-14 10:00:00,22.67,22.7,22.62,22.65,253900.0,13.3273,13.345,13.2979,13.3156,253900.0
2009-10-14 10:10:00,22.65,22.66,22.65,22.66,86700.0,13.3156,13.3215,13.3156,13.3215,86700.0
2009-10-14 10:20:00,22.65,22.68,22.63,22.66,203200.0,13.3156,13.3332,13.3038,13.3215,203200.0
2009-10-14 10:30:00,22.65,22.66,22.65,22.66,84700.0,13.3156,13.3215,13.3156,13.3215,84700.0
2009-10-14 10:40:00,22.66,22.7,22.64,22.68,223300.0,13.3215,13.345,13.3097,13.3332,223300.0
2009-10-14 10:50:00,22.67,22.68,22.65,22.67,101700.0,13.3273,13.3332,13.3156,13.3273,101700.0
2009-10-14 11:00:00,22.68,22.71,22.67,22.7,124500.0,13.3332,13.3509,13.3273,13.345,124500.0
2009-10-14 11:10:00,22.7,22.72,22.68,22.72,150000.0,13.345,13.3567,13.3332,13.3567,150000.0
2009-10-14 11:20:00,22.71,22.75,22.71,22.74,125700.0,13.3509,13.3744,13.3509,13.3685,125700.0
2009-10-14 11:30:00,22.75,22.75,22.74,22.74,127300.0,13.3744,13.3744,13.3685,13.3685,127300.0
2009-10-14 11:40:00,22.74,22.75,22.72,22.72,86000.0,13.3685,13.3744,13.3567,13.3567,86000.0
2009-10-14 11:50:00,22.72,22.77,22.72,22.76,108100.0,13.3567,13.3861,13.3567,13.3802,108100.0
2009-10-14 12:00:00,22.76,22.8,22.76,22.76,175200.0,13.3802,13.4038,13.3802,13.3802,175200.0
2009-10-14 12:10:00,22.76,22.8,22.75,22.78,371300.0,13.3802,13.4038,13.3744,13.392,371300.0
2009-10-14 12:20:00,22.77,22.78,22.75,22.75,174500.0,13.3861,13.392,13.3744,13.3744,174500.0
2009-10-14 12:30:00,22.75,22.77,22.75,22.76,80100.0,13.3744,13.3861,13.3744,13.3802,80100.0
2009-10-14 12:40:00,22.76,22.79,22.75,22.78,90900.0,13.3802,13.3979,13.3744,13.392,90900.0
2009-10-14 12:50:00,22.79,22.81,22.78,22.81,56700.0,13.3979,13.4096,13.392,13.4096,56700.0
2009-10-14 13:00:00,22.81,22.81,22.8,22.8,45200.0,13.4096,13.4096,13.4038,13.4038,45200.0
2009-10-14 13:10:00,22.8,22.83,22.8,22.83,71800.0,13.4038,13.4214,13.4038,13.4214,71800.0
2009-10-14 13:20:00,22.83,22.85,22.82,22.83,118300.0,13.4214,13.4332,13.4155,13.4214,118300.0
2009-10-14 13:30:00,22.83,22.89,22.83,22.88,113000.0,13.4214,13.4567,13.4214,13.4508,113000.0
2009-10-14 13:40:00,22.89,22.89,22.83,22.83,137300.0,13.4567,13.4567,13.4214,13.4214,137300.0
2009-10-14 13:50:00,22.84,22.85,22.83,22.85,115400.0,13.4273,13.4332,13.4214,13.4332,115400.0
2009-10-14 14:00:00,22.85,22.87,22.83,22.83,105600.0,13.4332,13.4449,13.4214,13.4214,105600.0
2009-10-14 14:10:00,22.83,22.84,22.79,22.84,163500.0,13.4214,13.4273,13.3979,13.4273,163500.0
2009-10-14 14:20:00,22.83,22.89,22.83,22.88,167400.0,13.4214,13.4567,13.4214,13.4508,167400.0
2009-10-14 14:30:00,22.88,22.94,22.88,22.9,288600.0,13.4508,13.4861,13.4508,13.4625,288600.0
2009-10-14 14:40:00,22.91,22.91,22.86,22.88,114600.0,13.4684,13.4684,13.439,13.4508,114600.0
2009-10-14 14:50:00,22.88,22.91,22.88,22.89,111600.0,13.4508,13.4684,13.4508,13.4567,111600.0
2009-10-14 15:00:00,22.89,22.92,22.89,22.91,199600.0,13.4567,13.4743,13.4567,13.4684,199600.0
2009-10-14 15:10:00,22.9,22.94,22.9,22.94,262100.0,13.4625,13.4861,13.4625,13.4861,262100.0
2009-10-14 15:20:00,22.94,22.97,22.91,22.94,439800.0,13.4861,13.5037,13.4684,13.4861,439800.0
2009-10-14 15:30:00,22.94,22.98,22.94,22.97,493900.0,13.4861,13.5096,13.4861,13.5037,493900.0
2009-10-14 15:40:00,22.98,22.99,22.93,22.94,505100.0,13.5096,13.5155,13.4802,13.4861,505100.0
2009-10-14 15:50:00,22.94,22.97,22.94,22.95,714000.0,13.4861,13.5037,13.4861,13.4919,714000.0
2009-10-15 09:30:00,22.86,23.1,22.85,23.1,523300.0,13.439,13.5801,13.4332,13.5801,523300.0
2009-10-15 09:40:00,23.09,23.19,23.08,23.13,418700.0,13.5742,13.633,13.5684,13.5978,418700.0
2009-10-15 09:50:00,23.13,23.14,23.1,23.12,147800.0,13.5978,13.6036,13.5801,13.5919,147800.0
2009-10-15 10:00:00,23.12,23.13,23.02,23.08,515200.0,13.5919,13.5978,13.5331,13.5684,515200.0
2009-10-15 10:10:00,23.08,23.09,23.03,23.03,215300.0,13.5684,13.5742,13.539,13.539,215300.0
2009-10-15 10:20:00,23.04,23.07,23.01,23.07,658200.0,13.5449,13.5625,13.5272,13.5625,658200.0
2009-10-15 10:30:00,23.06,23.07,23.01,23.03,212700.0,13.5566,13.5625,13.5272,13.539,212700.0
2009-10-15 10:40:00,23.02,23.09,23.01,23.09,226300.0,13.5331,13.5742,13.5272,13.5742,226300.0
2009-10-15 10:50:00,23.08,23.11,23.07,23.11,322800.0,13.5684,13.586,13.5625,13.586,322800.0
2009-10-15 11:00:00,23.11,23.17,23.1,23.17,334800.0,13.586,13.6213,13.5801,13.6213,334800.0
2009-10-15 11:10:00,23.17,23.19,23.16,23.17,274800.0,13.6213,13.633,13.6154,13.6213,274800.0
2009-10-15 11:20:00,23.16,23.17,23.12,23.16,242300.0,13.6154,13.6213,13.5919,13.6154,242300.0
2009-10-15 11:30:00,23.15,23.19,23.13,23.19,233200.0,13.6095,13.633,13.5978,13.633,233200.0
2009-10-15 11:40:00,23.19,23.2,23.15,23.16,173200.0,13.633,13.6389,13.6095,13.6154,173200.0
2009-10-15 11:50:00,23.17,23.21,23.16,23.21,176600.0,13.6213,13.6448,13.6154,13.6448,176600.0
2009-10-15 12:00:00,23.21,23.21,23.16,23.18,163400.0,13.6448,13.6448,13.6154,13.6272,163400.0
2009-10-15 12:10:00,23.17,23.2,23.17,23.18,209300.0,13.6213,13.6389,13.6213,13.6272,209300.0
2009-10-15 12:20:00,23.18,23.18,23.12,23.13,131600.0,13.6272,13.6272,13.5919,13.5978,131600.0
2009-10-15 12:30:00,23.12,23.13,23.07,23.07,141700.0,13.5919,13.5978,13.5625,13.5625,141700.0
2009-10-15 12:40:00,23.07,23.08,23.05,23.05,113000.0,13.5625,13.5684,13.5507,13.5507,113000.0
2009-10-15 12:50:00,23.05,23.06,23.02,23.02,151900.0,13.5507,13.5566,13.5331,13.5331,151900.0
2009-10-15 13:00:00,23.02,23.07,23.02,23.06,148600.0,13.5331,13.5625,13.5331,13.5566,148600.0
2009-10-15 13:10:00,23.07,23.07,23.06,23.06,46400.0,13.5625,13.5625,13.5566,13.5566,46400.0
2009-10-15 13:20:00,23.06,23.1,23.06,23.1,135600.0,13.5566,13.5801,13.5566,13.5801,135600.0
2009-10-15 13:30:00,23.09,23.11,23.07,23.08,155100.0,13.5742,13.586,13.5625,13.5684,155100.0
2009-10-15 13:40:00,23.08,23.08,23.07,23.08,130100.0,13.5684,13.5684,13.5625,13.5684,130100.0
2009-10-15 13:50:00,23.08,23.08,23.06,23.07,135800.0,13.5684,13.5684,13.5566,13.5625,135800.0
2009-10-15 14:00:00,23.07,23.09,23.06,23.07,164000.0,13.5625,13.5742,13.5566,13.5625,164000.0
2009-10-15 14:10:00,23.07,23.08,23.04,23.08,209300.0,13.5625,13.5684,13.5449,13.5684,209300.0
2009-10-15 14:20:00,23.08,23.1,23.07,23.07,148500.0,13.5684,13.5801,13.5625,13.5625,148500.0
2009-10-15 14:30:00,23.08,23.13,23.07,23.1,237200.0,13.5684,13.5978,13.5625,13.5801,237200.0
2009-10-15 14:40:00,23.1,23.14,23.1,23.14,174200.0,13.5801,13.6036,13.5801,13.6036,174200.0
2009-10-15 14:50:00,23.13,23.14,23.13,23.14,102700.0,13.5978,13.6036,13.5978,13.6036,102700.0
2009-10-15 15:00:00,23.14,23.17,23.13,23.16,347300.0,13.6036,13.6213,13.5978,13.6154,347300.0
2009-10-15 15:10:00,23.16,23.17,23.15,23.16,146800.0,13.6154,13.6213,13.6095,13.6154,146800.0
2009-10-15 15:20:00,23.16,23.16,23.1,23.1,337700.0,13.6154,13.6154,13.5801,13.5801,337700.0
2009-10-15 15:30:00,23.11,23.15,23.08,23.15,408700.0,13.586,13.6095,13.5684,13.6095,408700.0
2009-10-15 15:40:00,23.15,23.17,23.13,23.16,444600.0,13.6095,13.6213,13.5978,13.6154,444600.0
2009-10-15 15:50:00,23.16,23.21,23.16,23.21,958900.0,13.6154,13.6448,13.6154,13.6448,958900.0
2009-10-16 09:30:00,23.02,23.14,23.01,23.07,1296800.0,13.5331,13.6036,13.5272,13.5625,1296800.0
2009-10-16 09:40:00,23.06,23.08,22.98,23.06,465800.0,13.5566,13.5684,13.5096,13.5566,465800.0
2009-10-16 09:50:00,23.05,23.07,22.94,22.99,496000.0,13.5507,13.5625,13.4861,13.5155,496000.0
2009-10-16 10:00:00,22.99,23.02,22.93,22.98,274700.0,13.5155,13.5331,13.4802,13.5096,274700.0
2009-10-16 10:10:00,22.98,22.99,22.94,22.94,190000.0,13.5096,13.5155,13.4861,13.4861,190000.0
2009-10-16 10:20:00,22.95,22.96,22.89,22.89,221800.0,13.4919,13.4978,13.4567,13.4567,221800.0
2009-10-16 10:30:00,22.9,22.92,22.87,22.87,161000.0,13.4625,13.4743,13.4449,13.4449,161000.0
2009-10-16 10:40:00,22.87,22.92,22.83,22.91,270100.0,13.4449,13.4743,13.4214,13.4684,270100.0
2009-10-16 10:50:00,22.91,22.94,22.84,22.86,594200.0,13.4684,13.4861,13.4273,13.439,594200.0
2009-10-16 11:00:00,22.87,22.92,22.85,22.9,192800.0,13.4449,13.4743,13.4332,13.4625,192800.0
2009-10-16 11:10:00,22.9,22.92,22.88,22.91,193400.0,13.4625,13.4743,13.4508,13.4684,193400.0
2009-10-16 11:20:00,22.91,22.92,22.88,22.91,130000.0,13.4684,13.4743,13.4508,13.4684,130000.0
2009-10-16 11:30:00,22.9,22.91,22.88,22.91,143600.0,13.4625,13.4684,13.4508,13.4684,143600.0
2009-10-16 11:40:00,22.9,22.91,22.86,22.89,218500.0,13.4625,13.4684,13.439,13.4567,218500.0
2009-10-16 11:50:00,22.89,22.91,22.87,22.88,185900.0,13.4567,13.4684,13.4449,13.4508,185900.0
2009-10-16 12:00:00,22.88,22.88,22.87,22.88,42200.0,13.4508,13.4508,13.4449,13.4508,42200.0
2009-10-16 12:10:00,22.88,22.92,22.87,22.91,154300.0,13.4508,13.4743,13.4449,13.4684,154300.0
2009-10-16 12:20:00,22.91,22.92,22.91,22.92,76900.0,13.4684,13.4743,13.4684,13.4743,76900.0
2009-10-16 12:30:00,22.91,22.92,22.91,22.92,68400.0,13.4684,13.4743,13.4684,13.4743,68400.0
2009-10-16 12:40:00,22.91,22.92,22.87,22.9,386600.0,13.4684,13.4743,13.4449,13.4625,386600.0
2009-10-16 12:50:00,22.89,22.9,22.87,22.89,138000.0,13.4567,13.4625,13.4449,13.4567,138000.0
2009-10-16 13:00:00,22.88,22.89,22.86,22.88,116100.0,13.4508,13.4567,13.439,13.4508,116100.0
2009-10-16 13:10:00,22.87,22.9,22.87,22.88,162000.0,13.4449,13.4625,13.4449,13.4508,162000.0
2009-10-16 13:20:00,22.88,22.9,22.86,22.89,219200.0,13.4508,13.4625,13.439,13.4567,219200.0
2009-10-16 13:30:00,22.9,22.9,22.87,22.88,161800.0,13.4625,13.4625,13.4449,13.4508,161800.0
2009-10-16 13:40:00,22.88,22.88,22.87,22.88,102100.0,13.4508,13.4508,13.4449,13.4508,102100.0
2009-10-16 13:50:00,22.87,22.88,22.87,22.88,95600.0,13.4449,13.4508,13.4449,13.4508,95600.0
2009-10-16 14:00:00,22.88,22.88,22.87,22.87,150900.0,13.4508,13.4508,13.4449,13.4449,150900.0
2009-10-16 14:10:00,22.88,22.88,22.87,22.87,151700.0,13.4508,13.4508,13.4449,13.4449,151700.0
2009-10-16 14:20:00,22.88,22.88,22.85,22.85,171900.0,13.4508,13.4508,13.4332,13.4332,171900.0
2009-10-16 14:30:00,22.85,22.86,22.84,22.85,141600.0,13.4332,13.439,13.4273,13.4332,141600.0
2009-10-16 14:40:00,22.85,22.86,22.85,22.85,109200.0,13.4332,13.439,13.4332,13.4332,109200.0
2009-10-16 14:50:00,22.85,22.86,22.85,22.85,122700.0,13.4332,13.439,13.4332,13.4332,122700.0
2009-10-16 15:00:00,22.85,22.86,22.85,22.86,98400.0,13.4332,13.439,13.4332,13.439,98400.0
2009-10-16 15:10:00,22.86,22.89,22.85,22.88,431200.0,13.439,13.4567,13.4332,13.4508,431200.0
2009-10-16 15:20:00,22.88,22.9,22.86,22.88,271700.0,13.4508,13.4625,13.439,13.4508,271700.0
2009-10-16 15:30:00,22.89,22.91,22.88,22.9,206900.0,13.4567,13.4684,13.4508,13.4625,206900.0
2009-10-16 15:40:00,22.9,22.9,22.85,22.86,374900.0,13.4625,13.4625,13.4332,13.439,374900.0
2009-10-16 15:50:00,22.86,22.89,22.84,22.89,1148400.0,13.439,13.4567,13.4273,13.4567,1148400.0
2009-10-19 09:30:00,22.97,22.98,22.81,22.92,586700.0,13.5037,13.5096,13.4096,13.4743,586700.0
2009-10-19 09:40:00,22.93,22.96,22.85,22.88,394400.0,13.4802,13.4978,13.4332,13.4508,394400.0
2009-10-19 09:50:00,22.88,23.01,22.87,22.99,529400.0,13.4508,13.5272,13.4449,13.5155,529400.0
2009-10-19 10:00:00,22.98,23.05,22.98,23.03,217900.0,13.5096,13.5507,13.5096,13.539,217900.0
2009-10-19 10:10:00,23.03,23.04,22.99,22.99,262400.0,13.539,13.5449,13.5155,13.5155,262400.0
2009-10-19 10:20:00,22.99,23.05,22.98,23.0,201600.0,13.5155,13.5507,13.5096,13.5213,201600.0
2009-10-19 10:30:00,23.0,23.05,23.0,23.04,120100.0,13.5213,13.5507,13.5213,13.5449,120100.0
2009-10-19 10:40:00,23.05,23.05,23.01,23.01,215700.0,13.5507,13.5507,13.5272,13.5272,215700.0
2009-10-19 10:50:00,23.01,23.02,22.99,22.99,188700.0,13.5272,13.5331,13.5155,13.5155,188700.0
2009-10-19 11:00:00,23.0,23.01,22.99,23.0,66900.0,13.5213,13.5272,13.5155,13.5213,66900.0
2009-10-19 11:10:00,23.0,23.01,22.98,22.99,193900.0,13.5213,13.5272,13.5096,13.5155,193900.0
2009-10-19 11:20:00,22.99,23.01,22.95,23.0,199000.0,13.5155,13.5272,13.4919,13.5213,199000.0
2009-10-19 11:30:00,23.0,23.03,23.0,23.0,159900.0,13.5213,13.539,13.5213,13.5213,159900.0
2009-10-19 11:40:00,23.01,23.01,22.99,23.0,148800.0,13.5272,13.5272,13.5155,13.5213,148800.0
2009-10-19 11:50:00,23.0,23.05,22.99,23.0,419300.0,13.5213,13.5507,13.5155,13.5213,419300.0
2009-10-19 12:00:00,23.0,23.0,22.96,23.0,277400.0,13.5213,13.5213,13.4978,13.5213,277400.0
2009-10-19 12:10:00,23.0,23.0,22.95,22.97,293100.0,13.5213,13.5213,13.4919,13.5037,293100.0
2009-10-19 12:20:00,22.97,22.98,22.96,22.98,169100.0,13.5037,13.5096,13.4978,13.5096,169100.0
2009-10-19 12:30:00,22.98,23.0,22.98,22.99,107700.0,13.5096,13.5213,13.5096,13.5155,107700.0
2009-10-19 12:40:00,22.99,23.0,22.99,22.99,198800.0,13.5155,13.5213,13.5155,13.5155,198800.0
2009-10-19 12:50:00,23.0,23.04,22.98,23.04,244400.0,13.5213,13.5449,13.5096,13.5449,244400.0
2009-10-19 13:00:00,23.03,23.07,23.02,23.06,324900.0,13.539,13.5625,13.5331,13.5566,324900.0
2009-10-19 13:10:00,23.06,23.07,23.04,23.04,201300.0,13.5566,13.5625,13.5449,13.5449,201300.0
2009-10-19 13:20:00,23.05,23.05,23.02,23.05,178200.0,13.5507,13.5507,13.5331,13.5507,178200.0
2009-10-19 13:30:00,23.05,23.11,23.03,23.08,278900.0,13.5507,13.586,13.539,13.5684,278900.0
2009-10-19 13:40:00,23.09,23.09,23.04,23.04,103600.0,13.5742,13.5742,13.5449,13.5449,103600.0
2009-10-19 13:50:00,23.05,23.09,23.04,23.09,376500.0,13.5507,13.5742,13.5449,13.5742,376500.0
2009-10-19 14:00:00,23.08,23.12,23.05,23.12,332000.0,13.5684,13.5919,13.5507,13.5919,332000.0
2009-10-19 14:10:00,23.12,23.12,23.07,23.09,272300.0,13.5919,13.5919,13.5625,13.5742,272300.0
2009-10-19 14:20:00,23.1,23.1,23.07,23.07,118600.0,13.5801,13.5801,13.5625,13.5625,118600.0
2009-10-19 14:30:00,23.08,23.08,23.03,23.05,304000.0,13.5684,13.5684,13.539,13.5507,304000.0
2009-10-19 14:40:00,23.05,23.05,23.02,23.03,360000.0,13.5507,13.5507,13.5331,13.539,360000.0
2009-10-19 14:50:00,23.03,23.08,23.02,23.03,314100.0,13.539,13.5684,13.5331,13.539,314100.0
2009-10-19 15:00:00,23.04,23.05,23.0,23.0,269600.0,13.5449,13.5507,13.5213,13.5213,269600.0
2009-10-19 15:10:00,23.0,23.03,22.98,22.98,328300.0,13.5213,13.539,13.5096,13.5096,328300.0
2009-10-19 15:20:00,22.99,22.99,22.94,22.95,344400.0,13.5155,13.5155,13.4861,13.4919,344400.0
2009-10-19 15:30:00,22.95,22.99,22.94,22.96,339700.0,13.4919,13.5155,13.4861,13.4978,339700.0
2009-10-19 15:40:00,22.96,22.97,22.94,22.96,524300.0,13.4978,13.5037,13.4861,13.4978,524300.0
2009-10-19 15:50:00,22.96,22.98,22.95,22.96,713300.0,13.4978,13.5096,13.4919,13.4978,713300.0
2009-10-20 09:30:00,23.15,23.2,23.01,23.08,760300.0,13.6095,13.6389,13.5272,13.5684,760300.0
2009-10-20 09:40:00,23.08,23.11,23.02,23.08,781200.0,13.5684,13.586,13.5331,13.5684,781200.0
2009-10-20 09:50:00,23.08,23.17,23.07,23.12,528100.0,13.5684,13.6213,13.5625,13.5919,528100.0
2009-10-20 10:00:00,23.13,23.25,23.12,23.24,586800.0,13.5978,13.6683,13.5919,13.6624,586800.0
2009-10-20 10:10:00,23.24,23.28,23.23,23.26,415700.0,13.6624,13.6859,13.6566,13.6742,415700.0
2009-10-20 10:20:00,23.25,23.26,23.22,23.22,210900.0,13.6683,13.6742,13.6507,13.6507,210900.0
2009-10-20 10:30:00,23.21,23.24,23.19,23.2,206800.0,13.6448,13.6624,13.633,13.6389,206800.0
2009-10-20 10:40:00,23.2,23.2,23.15,23.16,124400.0,13.6389,13.6389,13.6095,13.6154,124400.0
2009-10-20 10:50:00,23.16,23.19,23.15,23.17,142200.0,13.6154,13.633,13.6095,13.6213,142200.0
2009-10-20 11:00:00,23.17,23.18,23.16,23.17,88200.0,13.6213,13.6272,13.6154,13.6213,88200.0
2009-10-20 11:10:00,23.18,23.23,23.17,23.23,131100.0,13.6272,13.6566,13.6213,13.6566,131100.0
2009-10-20 11:20:00,23.23,23.23,23.18,23.18,207600.0,13.6566,13.6566,13.6272,13.6272,207600.0
2009-10-20 11:30:00,23.19,23.19,23.11,23.15,316000.0,13.633,13.633,13.586,13.6095,316000.0
2009-10-20 11:40:00,23.15,23.15,23.07,23.09,289200.0,13.6095,13.6095,13.5625,13.5742,289200.0
2009-10-20 11:50:00,23.09,23.09,23.03,23.06,130700.0,13.5742,13.5742,13.539,13.5566,130700.0
2009-10-20 12:00:00,23.06,23.07,23.02,23.06,279500.0,13.5566,13.5625,13.5331,13.5566,279500.0
2009-10-20 12:10:00,23.07,23.08,23.04,23.07,151800.0,13.5625,13.5684,13.5449,13.5625,151800.0
2009-10-20 12:20:00,23.07,23.08,23.02,23.04,139600.0,13.5625,13.5684,13.5331,13.5449,139600.0
2009-10-20 12:30:00,23.04,23.06,23.02,23.06,266700.0,13.5449,13.5566,13.5331,13.5566,266700.0
2009-10-20 12:40:00,23.06,23.09,23.04,23.08,251700.0,13.5566,13.5742,13.5449,13.5684,251700.0
2009-10-20 12:50:00,23.08,23.1,23.08,23.09,215900.0,13.5684,13.5801,13.5684,13.5742,215900.0
2009-10-20 13:00:00,23.1,23.12,23.09,23.09,274800.0,13.5801,13.5919,13.5742,13.5742,274800.0
2009-10-20 13:10:00,23.1,23.15,23.09,23.12,239900.0,13.5801,13.6095,13.5742,13.5919,239900.0
2009-10-20 13:20:00,23.12,23.13,23.09,23.1,172400.0,13.5919,13.5978,13.5742,13.5801,172400.0
2009-10-20 13:30:00,23.11,23.12,23.09,23.09,245500.0,13.586,13.5919,13.5742,13.5742,245500.0
2009-10-20 13:40:00,23.09,23.14,23.09,23.11,194100.0,13.5742,13.6036,13.5742,13.586,194100.0
2009-10-20 13:50:00,23.1,23.12,23.07,23.07,313400.0,13.5801,13.5919,13.5625,13.5625,313400.0
2009-10-20 14:00:00,23.07,23.11,23.06,23.09,263000.0,13.5625,13.586,13.5566,13.5742,263000.0
2009-10-20 14:10:00,23.09,23.1,23.06,23.08,227700.0,13.5742,13.5801,13.5566,13.5684,227700.0
2009-10-20 14:20:00,23.08,23.09,23.05,23.05,212500.0,13.5684,13.5742,13.5507,13.5507,212500.0
2009-10-20 14:30:00,23.06,23.09,23.03,23.08,308500.0,13.5566,13.5742,13.539,13.5684,308500.0
2009-10-20 14:40:00,23.08,23.12,23.05,23.05,287900.0,13.5684,13.5919,13.5507,13.5507,287900.0
2009-10-20 14:50:00,23.06,23.06,23.01,23.03,369600.0,13.5566,13.5566,13.5272,13.539,369600.0
2009-10-20 15:00:00,23.04,23.05,23.0,23.03,341800.0,13.5449,13.5507,13.5213,13.539,341800.0
2009-10-20 15:10:00,23.03,23.03,23.01,23.02,228800.0,13.539,13.539,13.5272,13.5331,228800.0
2009-10-20 15:20:00,23.02,23.07,23.02,23.06,278800.0,13.5331,13.5625,13.5331,13.5566,278800.0
2009-10-20 15:30:00,23.07,23.1,23.04,23.04,357200.0,13.5625,13.5801,13.5449,13.5449,357200.0
2009-10-20 15:40:00,23.04,23.07,23.03,23.06,380400.0,13.5449,13.5625,13.539,13.5566,380400.0
2009-10-20 15:50:00,23.05,23.06,23.0,23.03,546000.0,13.5507,13.5566,13.5213,13.539,546000.0
2009-10-21 09:30:00,23.04,23.1,22.97,23.05,471500.0,13.5449,13.5801,13.5037,13.5507,471500.0
2009-10-21 09:40:00,23.05,23.06,22.97,22.99,198400.0,13.5507,13.5566,13.5037,13.5155,198400.0
2009-10-21 09:50:00,22.99,23.05,22.95,22.99,323100.0,13.5155,13.5507,13.4919,13.5155,323100.0
2009-10-21 10:00:00,23.0,23.07,22.99,23.0,341900.0,13.5213,13.5625,13.5155,13.5213,341900.0
2009-10-21 10:10:00,22.99,23.05,22.96,23.01,171800.0,13.5155,13.5507,13.4978,13.5272,171800.0
2009-10-21 10:20:00,23.02,23.05,23.0,23.04,135300.0,13.5331,13.5507,13.5213,13.5449,135300.0
2009-10-21 10:30:00,23.04,23.04,23.0,23.0,195100.0,13.5449,13.5449,13.5213,13.5213,195100.0
2009-10-21 10:40:00,23.01,23.04,22.97,23.0,306400.0,13.5272,13.5449,13.5037,13.5213,306400.0
2009-10-21 10:50:00,23.0,23.01,22.91,22.91,296600.0,13.5213,13.5272,13.4684,13.4684,296600.0
2009-10-21 11:00:00,22.91,22.95,22.9,22.92,225500.0,13.4684,13.4919,13.4625,13.4743,225500.0
2009-10-21 11:10:00,22.93,22.93,22.85,22.88,268200.0,13.4802,13.4802,13.4332,13.4508,268200.0
2009-10-21 11:20:00,22.87,22.88,22.77,22.81,540500.0,13.4449,13.4508,13.3861,13.4096,540500.0
2009-10-21 11:30:00,22.81,22.84,22.77,22.79,359500.0,13.4096,13.4273,13.3861,13.3979,359500.0
2009-10-21 11:40:00,22.8,22.81,22.75,22.76,198000.0,13.4038,13.4096,13.3744,13.3802,198000.0
2009-10-21 11:50:00,22.76,22.77,22.69,22.74,488900.0,13.3802,13.3861,13.3391,13.3685,488900.0
2009-10-21 12:00:00,22.75,22.76,22.68,22.68,243400.0,13.3744,13.3802,13.3332,13.3332,243400.0
2009-10-21 12:10:00,22.69,22.69,22.65,22.66,249000.0,13.3391,13.3391,13.3156,13.3215,249000.0
2009-10-21 12:20:00,22.67,22.67,22.6,22.62,314900.0,13.3273,13.3273,13.2862,13.2979,314900.0
2009-10-21 12:30:00,22.63,22.63,22.59,22.59,170200.0,13.3038,13.3038,13.2803,13.2803,170200.0
2009-10-21 12:40:00,22.58,22.61,22.58,22.61,210000.0,13.2744,13.2921,13.2744,13.2921,210000.0
2009-10-21 12:50:00,22.6,22.61,22.53,22.59,342200.0,13.2862,13.2921,13.245,13.2803,342200.0
2009-10-21 13:00:00,22.59,22.61,22.54,22.61,257400.0,13.2803,13.2921,13.2509,13.2921,257400.0
2009-10-21 13:10:00,22.61,22.68,22.58,22.68,332900.0,13.2921,13.3332,13.2744,13.3332,332900.0
2009-10-21 13:20:00,22.68,22.7,22.64,22.66,452100.0,13.3332,13.345,13.3097,13.3215,452100.0
2009-10-21 13:30:00,22.65,22.73,22.64,22.69,314000.0,13.3156,13.3626,13.3097,13.3391,314000.0
2009-10-21 13:40:00,22.69,22.73,22.67,22.72,197500.0,13.3391,13.3626,13.3273,13.3567,197500.0
2009-10-21 13:50:00,22.72,22.79,22.69,22.79,295700.0,13.3567,13.3979,13.3391,13.3979,295700.0
2009-10-21 14:00:00,22.79,22.81,22.78,22.8,177100.0,13.3979,13.4096,13.392,13.4038,177100.0
2009-10-21 14:10:00,22.81,22.81,22.76,22.78,183800.0,13.4096,13.4096,13.3802,13.392,183800.0
2009-10-21 14:20:00,22.77,22.86,22.77,22.84,245500.0,13.3861,13.439,13.3861,13.4273,245500.0
2009-10-21 14:30:00,22.84,22.87,22.77,22.79,256400.0,13.4273,13.4449,13.3861,13.3979,256400.0
2009-10-21 14:40:00,22.79,22.87,22.79,22.86,114700.0,13.3979,13.4449,13.3979,13.439,114700.0
2009-10-21 14:50:00,22.87,22.88,22.86,22.87,123900.0,13.4449,13.4508,13.439,13.4449,123900.0
2009-10-21 15:00:00,22.86,22.87,22.84,22.84,142300.0,13.439,13.4449,13.4273,13.4273,142300.0
2009-10-21 15:10:00,22.85,22.85,22.8,22.8,125200.0,13.4332,13.4332,13.4038,13.4038,125200.0
2009-10-21 15:20:00,22.81,22.81,22.68,22.75,783600.0,13.4096,13.4096,13.3332,13.3744,783600.0
2009-10-21 15:30:00,22.75,22.76,22.61,22.73,625100.0,13.3744,13.3802,13.2921,13.3626,625100.0
2009-10-21 15:40:00,22.73,22.76,22.63,22.71,575200.0,13.3626,13.3802,13.3038,13.3509,575200.0
2009-10-21 15:50:00,22.71,22.73,22.63,22.69,960700.0,13.3509,13.3626,13.3038,13.3391,960700.0
2009-10-22 09:30:00,22.63,22.67,22.31,22.46,800500.0,13.3038,13.3273,13.1157,13.2039,800500.0
2009-10-22 09:40:00,22.46,22.57,22.36,22.39,840600.0,13.2039,13.2685,13.1451,13.1627,840600.0
2009-10-22 09:50:00,22.39,22.45,22.24,22.25,705600.0,13.1627,13.198,13.0745,13.0804,705600.0
2009-10-22 10:00:00,22.25,22.28,22.13,22.14,839800.0,13.0804,13.0981,13.0099,13.0158,839800.0
2009-10-22 10:10:00,22.14,22.27,22.12,22.27,551900.0,13.0158,13.0922,13.004,13.0922,551900.0
2009-10-22 10:20:00,22.27,22.37,22.26,22.32,629800.0,13.0922,13.151,13.0863,13.1216,629800.0
2009-10-22 10:30:00,22.31,22.41,22.25,22.32,439900.0,13.1157,13.1745,13.0804,13.1216,439900.0
2009-10-22 10:40:00,22.33,22.66,22.32,22.41,1071400.0,13.1275,13.3215,13.1216,13.1745,1071400.0
2009-10-22 10:50:00,22.4,22.49,22.39,22.43,286700.0,13.1686,13.2215,13.1627,13.1862,286700.0
2009-10-22 11:00:00,22.43,22.44,22.37,22.37,142600.0,13.1862,13.1921,13.151,13.151,142600.0
2009-10-22 11:10:00,22.38,22.39,22.32,22.33,188600.0,13.1568,13.1627,13.1216,13.1275,188600.0
2009-10-22 11:20:00,22.32,22.44,22.31,22.31,539100.0,13.1216,13.1921,13.1157,13.1157,539100.0
2009-10-22 11:30:00,22.31,22.34,22.26,22.28,532300.0,13.1157,13.1333,13.0863,13.0981,532300.0
2009-10-22 11:40:00,22.28,22.35,22.27,22.35,209000.0,13.0981,13.1392,13.0922,13.1392,209000.0
2009-10-22 11:50:00,22.35,22.36,22.29,22.33,255600.0,13.1392,13.1451,13.1039,13.1275,255600.0
2009-10-22 12:00:00,22.33,22.42,22.33,22.42,141300.0,13.1275,13.1804,13.1275,13.1804,141300.0
2009-10-22 12:10:00,22.42,22.42,22.39,22.39,86300.0,13.1804,13.1804,13.1627,13.1627,86300.0
2009-10-22 12:20:00,22.39,22.43,22.39,22.4,195700.0,13.1627,13.1862,13.1627,13.1686,195700.0
2009-10-22 12:30:00,22.4,22.45,22.36,22.37,191500.0,13.1686,13.198,13.1451,13.151,191500.0
2009-10-22 12:40:00,22.37,22.46,22.36,22.46,169200.0,13.151,13.2039,13.1451,13.2039,169200.0
2009-10-22 12:50:00,22.45,22.46,22.41,22.42,116100.0,13.198,13.2039,13.1745,13.1804,116100.0
2009-10-22 13:00:00,22.41,22.42,22.38,22.38,104200.0,13.1745,13.1804,13.1568,13.1568,104200.0
2009-10-22 13:10:00,22.38,22.39,22.3,22.35,175800.0,13.1568,13.1627,13.1098,13.1392,175800.0
2009-10-22 13:20:00,22.35,22.4,22.32,22.32,175200.0,13.1392,13.1686,13.1216,13.1216,175200.0
2009-10-22 13:30:00,22.33,22.38,22.32,22.36,110900.0,13.1275,13.1568,13.1216,13.1451,110900.0
2009-10-22 13:40:00,22.35,22.36,22.3,22.35,119200.0,13.1392,13.1451,13.1098,13.1392,119200.0
2009-10-22 13:50:00,22.35,22.39,22.32,22.39,211000.0,13.1392,13.1627,13.1216,13.1627,211000.0
2009-10-22 14:00:00,22.38,22.41,22.31,22.31,271500.0,13.1568,13.1745,13.1157,13.1157,271500.0
2009-10-22 14:10:00,22.32,22.35,22.3,22.31,359200.0,13.1216,13.1392,13.1098,13.1157,359200.0
2009-10-22 14:20:00,22.3,22.36,22.28,22.36,376200.0,13.1098,13.1451,13.0981,13.1451,376200.0
2009-10-22 14:30:00,22.36,22.37,22.3,22.33,316100.0,13.1451,13.151,13.1098,13.1275,316100.0
2009-10-22 14:40:00,22.33,22.34,22.29,22.31,173500.0,13.1275,13.1333,13.1039,13.1157,173500.0
2009-10-22 14:50:00,22.32,22.38,22.31,22.37,183500.0,13.1216,13.1568,13.1157,13.151,183500.0
2009-10-22 15:00:00,22.38,22.38,22.34,22.37,186600.0,13.1568,13.1568,13.1333,13.151,186600.0
2009-10-22 15:10:00,22.38,22.45,22.35,22.45,294700.0,13.1568,13.198,13.1392,13.198,294700.0
2009-10-22 15:20:00,22.44,22.46,22.42,22.43,226900.0,13.1921,13.2039,13.1804,13.1862,226900.0
2009-10-22 15:30:00,22.42,22.43,22.4,22.4,251400.0,13.1804,13.1862,13.1686,13.1686,251400.0
2009-10-22 15:40:00,22.4,22.41,22.4,22.4,216100.0,13.1686,13.1745,13.1686,13.1686,216100.0
2009-10-22 15:50:00,22.41,22.47,22.4,22.44,726100.0,13.1745,13.2098,13.1686,13.1921,726100.0
2009-10-23 09:30:00,22.56,22.58,22.22,22.23,528900.0,13.2627,13.2744,13.0628,13.0687,528900.0
2009-10-23 09:40:00,22.23,22.25,22.19,22.2,352900.0,13.0687,13.0804,13.0452,13.051,352900.0
2009-10-23 09:50:00,22.19,22.28,22.18,22.28,404500.0,13.0452,13.0981,13.0393,13.0981,404500.0
2009-10-23 10:00:00,22.29,22.34,22.18,22.23,498200.0,13.1039,13.1333,13.0393,13.0687,498200.0
2009-10-23 10:10:00,22.24,22.25,22.18,22.19,393000.0,13.0745,13.0804,13.0393,13.0452,393000.0
2009-10-23 10:20:00,22.18,22.19,22.15,22.15,242200.0,13.0393,13.0452,13.0216,13.0216,242200.0
2009-10-23 10:30:00,22.15,22.16,22.1,22.14,293400.0,13.0216,13.0275,12.9922,13.0158,293400.0
2009-10-23 10:40:00,22.14,22.21,22.14,22.21,209000.0,13.0158,13.0569,13.0158,13.0569,209000.0
2009-10-23 10:50:00,22.21,22.22,22.16,22.19,223400.0,13.0569,13.0628,13.0275,13.0452,223400.0
2009-10-23 11:00:00,22.19,22.2,22.16,22.19,256600.0,13.0452,13.051,13.0275,13.0452,256600.0
2009-10-23 11:10:00,22.2,22.25,22.18,22.21,419400.0,13.051,13.0804,13.0393,13.0569,419400.0
2009-10-23 11:20:00,22.21,22.22,22.19,22.2,167300.0,13.0569,13.0628,13.0452,13.051,167300.0
2009-10-23 11:30:00,22.2,22.26,22.18,22.25,381900.0,13.051,13.0863,13.0393,13.0804,381900.0
2009-10-23 11:40:00,22.26,22.26,22.24,22.26,190900.0,13.0863,13.0863,13.0745,13.0863,190900.0
2009-10-23 11:50:00,22.25,22.29,22.25,22.26,268100.0,13.0804,13.1039,13.0804,13.0863,268100.0
2009-10-23 12:00:00,22.26,22.26,22.25,22.25,132200.0,13.0863,13.0863,13.0804,13.0804,132200.0
2009-10-23 12:10:00,22.26,22.26,22.25,22.25,67000.0,13.0863,13.0863,13.0804,13.0804,67000.0
2009-10-23 12:20:00,22.25,22.28,22.23,22.28,239500.0,13.0804,13.0981,13.0687,13.0981,239500.0
2009-10-23 12:30:00,22.28,22.28,22.24,22.28,161700.0,13.0981,13.0981,13.0745,13.0981,161700.0
2009-10-23 12:40:00,22.28,22.3,22.27,22.28,141700.0,13.0981,13.1098,13.0922,13.0981,141700.0
2009-10-23 12:50:00,22.27,22.28,22.22,22.22,132200.0,13.0922,13.0981,13.0628,13.0628,132200.0
2009-10-23 13:00:00,22.22,22.22,22.18,22.2,317100.0,13.0628,13.0628,13.0393,13.051,317100.0
2009-10-23 13:10:00,22.21,22.21,22.2,22.21,77900.0,13.0569,13.0569,13.051,13.0569,77900.0
2009-10-23 13:20:00,22.21,22.21,22.19,22.21,84400.0,13.0569,13.0569,13.0452,13.0569,84400.0
2009-10-23 13:30:00,22.21,22.21,22.15,22.17,358500.0,13.0569,13.0569,13.0216,13.0334,358500.0
2009-10-23 13:40:00,22.18,22.22,22.17,22.2,168600.0,13.0393,13.0628,13.0334,13.051,168600.0
2009-10-23 13:50:00,22.21,22.23,22.2,22.2,103200.0,13.0569,13.0687,13.051,13.051,103200.0
2009-10-23 14:00:00,22.2,22.21,22.15,22.19,143800.0,13.051,13.0569,13.0216,13.0452,143800.0
2009-10-23 14:10:00,22.18,22.23,22.18,22.21,163400.0,13.0393,13.0687,13.0393,13.0569,163400.0
2009-10-23 14:20:00,22.21,22.24,22.2,22.21,155300.0,13.0569,13.0745,13.051,13.0569,155300.0
2009-10-23 14:30:00,22.22,22.22,22.19,22.21,58000.0,13.0628,13.0628,13.0452,13.0569,58000.0
2009-10-23 14:40:00,22.21,22.21,22.18,22.18,93300.0,13.0569,13.0569,13.0393,13.0393,93300.0
2009-10-23 14:50:00,22.19,22.19,22.15,22.17,121200.0,13.0452,13.0452,13.0216,13.0334,121200.0
2009-10-23 15:00:00,22.17,22.24,22.16,22.22,209400.0,13.0334,13.0745,13.0275,13.0628,209400.0
2009-10-23 15:10:00,22.22,22.23,22.17,22.19,244900.0,13.0628,13.0687,13.0334,13.0452,244900.0
2009-10-23 15:20:00,22.19,22.22,22.17,22.17,279500.0,13.0452,13.0628,13.0334,13.0334,279500.0
2009-10-23 15:30:00,22.17,22.18,22.12,22.15,353900.0,13.0334,13.0393,13.004,13.0216,353900.0
2009-10-23 15:40:00,22.15,22.24,22.15,22.23,446900.0,13.0216,13.0745,13.0216,13.0687,446900.0
2009-10-23 15:50:00,22.23,22.27,22.19,22.21,956800.0,13.0687,13.0922,13.0452,13.0569,956800.0
2009-10-26 09:30:00,22.26,22.33,22.18,22.29,388100.0,13.0863,13.1275,13.0393,13.1039,388100.0
2009-10-26 09:40:00,22.29,22.45,22.26,22.4,312300.0,13.1039,13.198,13.0863,13.1686,312300.0
2009-10-26 09:50:00,22.4,22.48,22.38,22.45,279000.0,13.1686,13.2156,13.1568,13.198,279000.0
2009-10-26 10:00:00,22.45,22.59,22.44,22.57,495100.0,13.198,13.2803,13.1921,13.2685,495100.0
2009-10-26 10:10:00,22.57,22.63,22.52,22.54,282100.0,13.2685,13.3038,13.2392,13.2509,282100.0
2009-10-26 10:20:00,22.55,22.55,22.48,22.49,358900.0,13.2568,13.2568,13.2156,13.2215,358900.0
2009-10-26 10:30:00,22.5,22.5,22.43,22.43,290100.0,13.2274,13.2274,13.1862,13.1862,290100.0
2009-10-26 10:40:00,22.43,22.44,22.41,22.43,188800.0,13.1862,13.1921,13.1745,13.1862,188800.0
2009-10-26 10:50:00,22.42,22.45,22.39,22.4,483100.0,13.1804,13.198,13.1627,13.1686,483100.0
2009-10-26 11:00:00,22.39,22.47,22.36,22.44,284000.0,13.1627,13.2098,13.1451,13.1921,284000.0
2009-10-26 11:10:00,22.45,22.45,22.32,22.32,299900.0,13.198,13.198,13.1216,13.1216,299900.0
2009-10-26 11:20:00,22.32,22.35,22.3,22.3,229200.0,13.1216,13.1392,13.1098,13.1098,229200.0
2009-10-26 11:30:00,22.3,22.3,22.1,22.22,979600.0,13.1098,13.1098,12.9922,13.0628,979600.0
2009-10-26 11:40:00,22.23,22.23,22.12,22.13,280500.0,13.0687,13.0687,13.004,13.0099,280500.0
2009-10-26 11:50:00,22.13,22.14,21.98,22.0,693000.0,13.0099,13.0158,12.9217,12.9335,693000.0
2009-10-26 12:00:00,22.01,22.03,21.94,21.98,340300.0,12.9393,12.9511,12.8982,12.9217,340300.0
2009-10-26 12:10:00,21.98,22.01,21.97,22.0,181500.0,12.9217,12.9393,12.9158,12.9335,181500.0
2009-10-26 12:20:00,22.0,22.01,21.97,21.98,240100.0,12.9335,12.9393,12.9158,12.9217,240100.0
2009-10-26 12:30:00,21.98,22.01,21.97,22.0,103100.0,12.9217,12.9393,12.9158,12.9335,103100.0
2009-10-26 12:40:00,21.99,21.99,21.95,21.97,146100.0,12.9276,12.9276,12.9041,12.9158,146100.0
2009-10-26 12:50:00,21.96,22.02,21.95,21.99,182300.0,12.9099,12.9452,12.9041,12.9276,182300.0
2009-10-26 13:00:00,21.98,22.0,21.98,22.0,69100.0,12.9217,12.9335,12.9217,12.9335,69100.0
2009-10-26 13:10:00,21.99,22.0,21.95,21.97,161600.0,12.9276,12.9335,12.9041,12.9158,161600.0
2009-10-26 13:20:00,21.97,22.0,21.96,22.0,85900.0,12.9158,12.9335,12.9099,12.9335,85900.0
2009-10-26 13:30:00,21.99,22.01,21.98,22.0,93500.0,12.9276,12.9393,12.9217,12.9335,93500.0
2009-10-26 13:40:00,22.0,22.01,21.98,21.98,95300.0,12.9335,12.9393,12.9217,12.9217,95300.0
2009-10-26 13:50:00,21.99,21.99,21.98,21.98,43200.0,12.9276,12.9276,12.9217,12.9217,43200.0
2009-10-26 14:00:00,21.98,22.0,21.98,22.0,54500.0,12.9217,12.9335,12.9217,12.9335,54500.0
2009-10-26 14:10:00,22.0,22.0,21.94,21.94,139400.0,12.9335,12.9335,12.8982,12.8982,139400.0
2009-10-26 14:20:00,21.95,21.97,21.94,21.97,168400.0,12.9041,12.9158,12.8982,12.9158,168400.0
2009-10-26 14:30:00,21.96,21.97,21.91,21.95,273800.0,12.9099,12.9158,12.8805,12.9041,273800.0
2009-10-26 14:40:00,21.95,21.96,21.91,21.91,184100.0,12.9041,12.9099,12.8805,12.8805,184100.0
2009-10-26 14:50:00,21.91,21.96,21.91,21.96,260800.0,12.8805,12.9099,12.8805,12.9099,260800.0
2009-10-26 15:00:00,21.95,21.96,21.91,21.92,233300.0,12.9041,12.9099,12.8805,12.8864,233300.0
2009-10-26 15:10:00,21.92,21.95,21.91,21.93,175200.0,12.8864,12.9041,12.8805,12.8923,175200.0
2009-10-26 15:20:00,21.93,21.94,21.88,21.88,496100.0,12.8923,12.8982,12.8629,12.8629,496100.0
2009-10-26 15:30:00,21.88,21.92,21.87,21.89,523600.0,12.8629,12.8864,12.857,12.8688,523600.0
2009-10-26 15:40:00,21.88,21.97,21.88,21.97,454000.0,12.8629,12.9158,12.8629,12.9158,454000.0
2009-10-26 15:50:00,21.96,21.97,21.89,21.92,1148600.0,12.9099,12.9158,12.8688,12.8864,1148600.0
2009-10-27 09:30:00,21.97,22.15,21.96,22.13,485300.0,12.9158,13.0216,12.9099,13.0099,485300.0
2009-10-27 09:40:00,22.14,22.14,22.03,22.1,270300.0,13.0158,13.0158,12.9511,12.9922,270300.0
2009-10-27 09:50:00,22.1,22.14,22.06,22.06,277200.0,12.9922,13.0158,12.9687,12.9687,277200.0
2009-10-27 10:00:00,22.06,22.06,21.93,22.02,626700.0,12.9687,12.9687,12.8923,12.9452,626700.0
2009-10-27 10:10:00,22.03,22.13,21.98,22.11,324100.0,12.9511,13.0099,12.9217,12.9981,324100.0
2009-10-27 10:20:00,22.11,22.25,22.11,22.23,520800.0,12.9981,13.0804,12.9981,13.0687,520800.0
2009-10-27 10:30:00,22.23,22.23,22.17,22.2,349600.0,13.0687,13.0687,13.0334,13.051,349600.0
2009-10-27 10:40:00,22.2,22.29,22.2,22.29,512900.0,13.051,13.1039,13.051,13.1039,512900.0
2009-10-27 10:50:00,22.28,22.29,22.21,22.25,255500.0,13.0981,13.1039,13.0569,13.0804,255500.0
2009-10-27 11:00:00,22.26,22.27,22.23,22.24,291600.0,13.0863,13.0922,13.0687,13.0745,291600.0
2009-10-27 11:10:00,22.25,22.3,22.21,22.25,332500.0,13.0804,13.1098,13.0569,13.0804,332500.0
2009-10-27 11:20:00,22.24,22.26,22.21,22.25,229700.0,13.0745,13.0863,13.0569,13.0804,229700.0
2009-10-27 11:30:00,22.24,22.28,22.23,22.25,155500.0,13.0745,13.0981,13.0687,13.0804,155500.0
2009-10-27 11:40:00,22.25,22.28,22.24,22.27,98800.0,13.0804,13.0981,13.0745,13.0922,98800.0
2009-10-27 11:50:00,22.28,22.3,22.26,22.3,178300.0,13.0981,13.1098,13.0863,13.1098,178300.0
2009-10-27 12:00:00,22.3,22.31,22.23,22.28,193800.0,13.1098,13.1157,13.0687,13.0981,193800.0
2009-10-27 12:10:00,22.27,22.31,22.26,22.3,104800.0,13.0922,13.1157,13.0863,13.1098,104800.0
2009-10-27 12:20:00,22.31,22.31,22.23,22.24,159100.0,13.1157,13.1157,13.0687,13.0745,159100.0
2009-10-27 12:30:00,22.24,22.26,22.21,22.21,155300.0,13.0745,13.0863,13.0569,13.0569,155300.0
2009-10-27 12:40:00,22.22,22.25,22.21,22.23,226700.0,13.0628,13.0804,13.0569,13.0687,226700.0
2009-10-27 12:50:00,22.23,22.24,22.18,22.19,203700.0,13.0687,13.0745,13.0393,13.0452,203700.0
2009-10-27 13:00:00,22.19,22.2,22.12,22.13,214600.0,13.0452,13.051,13.004,13.0099,214600.0
2009-10-27 13:10:00,22.12,22.17,22.11,22.16,182400.0,13.004,13.0334,12.9981,13.0275,182400.0
2009-10-27 13:20:00,22.16,22.16,22.12,22.13,122100.0,13.0275,13.0275,13.004,13.0099,122100.0
2009-10-27 13:30:00,22.14,22.18,22.1,22.17,266000.0,13.0158,13.0393,12.9922,13.0334,266000.0
2009-10-27 13:40:00,22.17,22.2,22.12,22.15,209900.0,13.0334,13.051,13.004,13.0216,209900.0
2009-10-27 13:50:00,22.16,22.19,22.13,22.19,160000.0,13.0275,13.0452,13.0099,13.0452,160000.0
2009-10-27 14:00:00,22.19,22.21,22.16,22.21,146300.0,13.0452,13.0569,13.0275,13.0569,146300.0
2009-10-27 14:10:00,22.21,22.26,22.2,22.24,152600.0,13.0569,13.0863,13.051,13.0745,152600.0
2009-10-27 14:20:00,22.24,22.26,22.22,22.24,215800.0,13.0745,13.0863,13.0628,13.0745,215800.0
2009-10-27 14:30:00,22.24,22.25,22.2,22.22,185400.0,13.0745,13.0804,13.051,13.0628,185400.0
2009-10-27 14:40:00,22.22,22.24,22.2,22.23,101000.0,13.0628,13.0745,13.051,13.0687,101000.0
2009-10-27 14:50:00,22.23,22.26,22.22,22.24,173400.0,13.0687,13.0863,13.0628,13.0745,173400.0
2009-10-27 15:00:00,22.24,22.25,22.18,22.2,189400.0,13.0745,13.0804,13.0393,13.051,189400.0
2009-10-27 15:10:00,22.19,22.2,22.17,22.2,172900.0,13.0452,13.051,13.0334,13.051,172900.0
2009-10-27 15:20:00,22.2,22.22,22.19,22.2,181800.0,13.051,13.0628,13.0452,13.051,181800.0
2009-10-27 15:30:00,22.2,22.21,22.1,22.13,336700.0,13.051,13.0569,12.9922,13.0099,336700.0
2009-10-27 15:40:00,22.12,22.2,22.12,22.15,362100.0,13.004,13.051,13.004,13.0216,362100.0
2009-10-27 15:50:00,22.16,22.17,22.08,22.12,630100.0,13.0275,13.0334,12.9805,13.004,630100.0
2009-10-28 09:30:00,22.03,22.24,22.01,22.1,441600.0,12.9511,13.0745,12.9393,12.9922,441600.0
2009-10-28 09:40:00,22.1,22.15,22.05,22.1,303500.0,12.9922,13.0216,12.9628,12.9922,303500.0
2009-10-28 09:50:00,22.11,22.11,22.05,22.11,130900.0,12.9981,12.9981,12.9628,12.9981,130900.0
2009-10-28 10:00:00,22.1,22.15,22.03,22.13,400300.0,12.9922,13.0216,12.9511,13.0099,400300.0
2009-10-28 10:10:00,22.13,22.19,22.13,22.16,293500.0,13.0099,13.0452,13.0099,13.0275,293500.0
2009-10-28 10:20:00,22.16,22.24,22.15,22.24,218700.0,13.0275,13.0745,13.0216,13.0745,218700.0
2009-10-28 10:30:00,22.23,22.25,22.17,22.21,245100.0,13.0687,13.0804,13.0334,13.0569,245100.0
2009-10-28 10:40:00,22.22,22.27,22.17,22.26,271200.0,13.0628,13.0922,13.0334,13.0863,271200.0
2009-10-28 10:50:00,22.26,22.3,22.19,22.28,390700.0,13.0863,13.1098,13.0452,13.0981,390700.0
2009-10-28 11:00:00,22.27,22.32,22.25,22.31,238300.0,13.0922,13.1216,13.0804,13.1157,238300.0
2009-10-28 11:10:00,22.32,22.35,22.29,22.32,242500.0,13.1216,13.1392,13.1039,13.1216,242500.0
2009-10-28 11:20:00,22.32,22.32,22.29,22.31,184500.0,13.1216,13.1216,13.1039,13.1157,184500.0
2009-10-28 11:30:00,22.31,22.31,22.25,22.27,181100.0,13.1157,13.1157,13.0804,13.0922,181100.0
2009-10-28 11:40:00,22.27,22.31,22.23,22.3,130000.0,13.0922,13.1157,13.0687,13.1098,130000.0
2009-10-28 11:50:00,22.3,22.33,22.26,22.32,269500.0,13.1098,13.1275,13.0863,13.1216,269500.0
2009-10-28 12:00:00,22.33,22.36,22.27,22.28,194200.0,13.1275,13.1451,13.0922,13.0981,194200.0
2009-10-28 12:10:00,22.27,22.31,22.25,22.3,100400.0,13.0922,13.1157,13.0804,13.1098,100400.0
2009-10-28 12:20:00,22.3,22.33,22.25,22.31,157900.0,13.1098,13.1275,13.0804,13.1157,157900.0
2009-10-28 12:30:00,22.31,22.35,22.3,22.31,170400.0,13.1157,13.1392,13.1098,13.1157,170400.0
2009-10-28 12:40:00,22.32,22.33,22.28,22.32,123300.0,13.1216,13.1275,13.0981,13.1216,123300.0
2009-10-28 12:50:00,22.32,22.32,22.25,22.31,151000.0,13.1216,13.1216,13.0804,13.1157,151000.0
2009-10-28 13:00:00,22.31,22.38,22.3,22.37,242300.0,13.1157,13.1568,13.1098,13.151,242300.0
2009-10-28 13:10:00,22.36,22.44,22.36,22.39,247400.0,13.1451,13.1921,13.1451,13.1627,247400.0
2009-10-28 13:20:00,22.4,22.4,22.36,22.37,161200.0,13.1686,13.1686,13.1451,13.151,161200.0
2009-10-28 13:30:00,22.37,22.4,22.33,22.34,114800.0,13.151,13.1686,13.1275,13.1333,114800.0
2009-10-28 13:40:00,22.33,22.36,22.33,22.33,105900.0,13.1275,13.1451,13.1275,13.1275,105900.0
2009-10-28 13:50:00,22.33,22.34,22.29,22.3,79400.0,13.1275,13.1333,13.1039,13.1098,79400.0
2009-10-28 14:00:00,22.29,22.3,22.27,22.3,103400.0,13.1039,13.1098,13.0922,13.1098,103400.0
2009-10-28 14:10:00,22.3,22.32,22.29,22.29,132600.0,13.1098,13.1216,13.1039,13.1039,132600.0
2009-10-28 14:20:00,22.29,22.3,22.24,22.28,164000.0,13.1039,13.1098,13.0745,13.0981,164000.0
2009-10-28 14:30:00,22.28,22.31,22.27,22.3,186600.0,13.0981,13.1157,13.0922,13.1098,186600.0
2009-10-28 14:40:00,22.3,22.34,22.29,22.34,320400.0,13.1098,13.1333,13.1039,13.1333,320400.0
2009-10-28 14:50:00,22.34,22.36,22.31,22.34,179000.0,13.1333,13.1451,13.1157,13.1333,179000.0
2009-10-28 15:00:00,22.34,22.35,22.3,22.3,288200.0,13.1333,13.1392,13.1098,13.1098,288200.0
2009-10-28 15:10:00,22.31,22.31,22.27,22.3,248400.0,13.1157,13.1157,13.0922,13.1098,248400.0
2009-10-28 15:20:00,22.3,22.31,22.28,22.3,328100.0,13.1098,13.1157,13.0981,13.1098,328100.0
2009-10-28 15:30:00,22.29,22.31,22.23,22.24,299000.0,13.1039,13.1157,13.0687,13.0745,299000.0
2009-10-28 15:40:00,22.23,22.25,22.22,22.23,320900.0,13.0687,13.0804,13.0628,13.0687,320900.0
2009-10-28 15:50:00,22.23,22.24,22.14,22.15,1004500.0,13.0687,13.0745,13.0158,13.0216,1004500.0
2009-10-29 09:30:00,22.25,22.26,22.02,22.07,450600.0,13.0804,13.0863,12.9452,12.9746,450600.0
2009-10-29 09:40:00,22.06,22.23,22.06,22.22,365900.0,12.9687,13.0687,12.9687,13.0628,365900.0
2009-10-29 09:50:00,22.22,22.24,22.17,22.19,306800.0,13.0628,13.0745,13.0334,13.0452,306800.0
2009-10-29 10:00:00,22.19,22.26,22.19,22.2,240900.0,13.0452,13.0863,13.0452,13.051,240900.0
2009-10-29 10:10:00,22.21,22.21,22.14,22.15,146500.0,13.0569,13.0569,13.0158,13.0216,146500.0
2009-10-29 10:20:00,22.14,22.16,22.08,22.11,286300.0,13.0158,13.0275,12.9805,12.9981,286300.0
2009-10-29 10:30:00,22.1,22.14,22.06,22.07,341100.0,12.9922,13.0158,12.9687,12.9746,341100.0
2009-10-29 10:40:00,22.06,22.08,22.05,22.06,127800.0,12.9687,12.9805,12.9628,12.9687,127800.0
2009-10-29 10:50:00,22.05,22.07,22.04,22.07,244400.0,12.9628,12.9746,12.957,12.9746,244400.0
2009-10-29 11:00:00,22.06,22.11,22.06,22.09,160100.0,12.9687,12.9981,12.9687,12.9864,160100.0
2009-10-29 11:10:00,22.08,22.13,22.07,22.12,185100.0,12.9805,13.0099,12.9746,13.004,185100.0
2009-10-29 11:20:00,22.12,22.15,22.11,22.15,140500.0,13.004,13.0216,12.9981,13.0216,140500.0
2009-10-29 11:30:00,22.15,22.16,22.13,22.14,219500.0,13.0216,13.0275,13.0099,13.0158,219500.0
2009-10-29 11:40:00,22.13,22.15,22.12,22.15,109400.0,13.0099,13.0216,13.004,13.0216,109400.0
2009-10-29 11:50:00,22.15,22.16,22.14,22.16,176000.0,13.0216,13.0275,13.0158,13.0275,176000.0
2009-10-29 12:00:00,22.16,22.16,22.13,22.15,189500.0,13.0275,13.0275,13.0099,13.0216,189500.0
2009-10-29 12:10:00,22.14,22.15,22.08,22.09,457000.0,13.0158,13.0216,12.9805,12.9864,457000.0
2009-10-29 12:20:00,22.08,22.1,22.06,22.09,241400.0,12.9805,12.9922,12.9687,12.9864,241400.0
2009-10-29 12:30:00,22.09,22.13,22.08,22.11,105500.0,12.9864,13.0099,12.9805,12.9981,105500.0
2009-10-29 12:40:00,22.11,22.12,22.1,22.1,187100.0,12.9981,13.004,12.9922,12.9922,187100.0
2009-10-29 12:50:00,22.11,22.12,22.09,22.12,128400.0,12.9981,13.004,12.9864,13.004,128400.0
2009-10-29 13:00:00,22.12,22.15,22.12,22.12,207900.0,13.004,13.0216,13.004,13.004,207900.0
2009-10-29 13:10:00,22.12,22.15,22.1,22.14,158500.0,13.004,13.0216,12.9922,13.0158,158500.0
2009-10-29 13:20:00,22.15,22.15,22.13,22.15,142000.0,13.0216,13.0216,13.0099,13.0216,142000.0
2009-10-29 13:30:00,22.14,22.16,22.14,22.14,128100.0,13.0158,13.0275,13.0158,13.0158,128100.0
2009-10-29 13:40:00,22.14,22.15,22.11,22.11,143400.0,13.0158,13.0216,12.9981,12.9981,143400.0
2009-10-29 13:50:00,22.12,22.12,22.09,22.09,105200.0,13.004,13.004,12.9864,12.9864,105200.0
2009-10-29 14:00:00,22.09,22.11,22.09,22.11,104000.0,12.9864,12.9981,12.9864,12.9981,104000.0
2009-10-29 14:10:00,22.11,22.15,22.1,22.14,123200.0,12.9981,13.0216,12.9922,13.0158,123200.0
2009-10-29 14:20:00,22.15,22.16,22.14,22.15,92500.0,13.0216,13.0275,13.0158,13.0216,92500.0
2009-10-29 14:30:00,22.16,22.19,22.15,22.18,165800.0,13.0275,13.0452,13.0216,13.0393,165800.0
2009-10-29 14:40:00,22.19,22.22,22.18,22.22,154400.0,13.0452,13.0628,13.0393,13.0628,154400.0
2009-10-29 14:50:00,22.22,22.25,22.21,22.23,145900.0,13.0628,13.0804,13.0569,13.0687,145900.0
2009-10-29 15:00:00,22.23,22.23,22.2,22.21,281100.0,13.0687,13.0687,13.051,13.0569,281100.0
2009-10-29 15:10:00,22.21,22.21,22.16,22.2,272500.0,13.0569,13.0569,13.0275,13.051,272500.0
2009-10-29 15:20:00,22.2,22.2,22.16,22.16,222600.0,13.051,13.051,13.0275,13.0275,222600.0
2009-10-29 15:30:00,22.16,22.2,22.15,22.19,391200.0,13.0275,13.051,13.0216,13.0452,391200.0
2009-10-29 15:40:00,22.19,22.23,22.14,22.14,682100.0,13.0452,13.0687,13.0158,13.0158,682100.0
2009-10-29 15:50:00,22.15,22.2,22.13,22.19,873100.0,13.0216,13.051,13.0099,13.0452,873100.0
2009-10-30 09:30:00,22.1,22.16,22.05,22.09,319100.0,12.9922,13.0275,12.9628,12.9864,319100.0
2009-10-30 09:40:00,22.09,22.27,22.06,22.12,520300.0,12.9864,13.0922,12.9687,13.004,520300.0
2009-10-30 09:50:00,22.12,22.16,22.04,22.1,300100.0,13.004,13.0275,12.957,12.9922,300100.0
2009-10-30 10:00:00,22.1,22.19,22.09,22.13,296800.0,12.9922,13.0452,12.9864,13.0099,296800.0
2009-10-30 10:10:00,22.13,22.14,22.09,22.12,270700.0,13.0099,13.0158,12.9864,13.004,270700.0
2009-10-30 10:20:00,22.12,22.13,22.07,22.07,289900.0,13.004,13.0099,12.9746,12.9746,289900.0
2009-10-30 10:30:00,22.07,22.12,22.06,22.12,256600.0,12.9746,13.004,12.9687,13.004,256600.0
2009-10-30 10:40:00,22.11,22.16,22.07,22.11,199100.0,12.9981,13.0275,12.9746,12.9981,199100.0
2009-10-30 10:50:00,22.12,22.14,22.09,22.14,161500.0,13.004,13.0158,12.9864,13.0158,161500.0
2009-10-30 11:00:00,22.13,22.15,22.1,22.12,180700.0,13.0099,13.0216,12.9922,13.004,180700.0
2009-10-30 11:10:00,22.12,22.13,22.1,22.11,107800.0,13.004,13.0099,12.9922,12.9981,107800.0
2009-10-30 11:20:00,22.12,22.15,22.1,22.13,146600.0,13.004,13.0216,12.9922,13.0099,146600.0
2009-10-30 11:30:00,22.14,22.14,22.06,22.1,173800.0,13.0158,13.0158,12.9687,12.9922,173800.0
2009-10-30 11:40:00,22.1,22.13,22.07,22.08,166700.0,12.9922,13.0099,12.9746,12.9805,166700.0
2009-10-30 11:50:00,22.07,22.13,22.04,22.12,446500.0,12.9746,13.0099,12.957,13.004,446500.0
2009-10-30 12:00:00,22.12,22.18,22.07,22.17,326400.0,13.004,13.0393,12.9746,13.0334,326400.0
2009-10-30 12:10:00,22.16,22.19,22.06,22.08,353900.0,13.0275,13.0452,12.9687,12.9805,353900.0
2009-10-30 12:20:00,22.09,22.1,21.98,21.98,286500.0,12.9864,12.9922,12.9217,12.9217,286500.0
2009-10-30 12:30:00,21.98,22.02,21.96,21.99,253400.0,12.9217,12.9452,12.9099,12.9276,253400.0
2009-10-30 12:40:00,21.99,22.0,21.85,21.87,406500.0,12.9276,12.9335,12.8453,12.857,406500.0
2009-10-30 12:50:00,21.88,21.92,21.85,21.86,203400.0,12.8629,12.8864,12.8453,12.8511,203400.0
2009-10-30 13:00:00,21.85,21.88,21.84,21.85,194600.0,12.8453,12.8629,12.8394,12.8453,194600.0
2009-10-30 13:10:00,21.85,21.88,21.82,21.84,220300.0,12.8453,12.8629,12.8276,12.8394,220300.0
2009-10-30 13:20:00,21.84,21.85,21.81,21.85,158700.0,12.8394,12.8453,12.8218,12.8453,158700.0
2009-10-30 13:30:00,21.85,21.85,21.8,21.84,224900.0,12.8453,12.8453,12.8159,12.8394,224900.0
2009-10-30 13:40:00,21.84,21.87,21.83,21.85,250300.0,12.8394,12.857,12.8335,12.8453,250300.0
2009-10-30 13:50:00,21.85,21.88,21.83,21.85,210600.0,12.8453,12.8629,12.8335,12.8453,210600.0
2009-10-30 14:00:00,21.87,21.9,21.81,21.88,364700.0,12.857,12.8747,12.8218,12.8629,364700.0
2009-10-30 14:10:00,21.88,21.89,21.85,21.86,131500.0,12.8629,12.8688,12.8453,12.8511,131500.0
2009-10-30 14:20:00,21.85,21.87,21.82,21.84,139800.0,12.8453,12.857,12.8276,12.8394,139800.0
2009-10-30 14:30:00,21.83,21.84,21.79,21.83,177100.0,12.8335,12.8394,12.81,12.8335,177100.0
2009-10-30 14:40:00,21.83,21.86,21.83,21.85,164500.0,12.8335,12.8511,12.8335,12.8453,164500.0
2009-10-30 14:50:00,21.86,21.91,21.85,21.87,192100.0,12.8511,12.8805,12.8453,12.857,192100.0
2009-10-30 15:00:00,21.86,21.87,21.76,21.79,357400.0,12.8511,12.857,12.7924,12.81,357400.0
2009-10-30 15:10:00,21.79,21.86,21.79,21.82,268000.0,12.81,12.8511,12.81,12.8276,268000.0
2009-10-30 15:20:00,21.82,21.85,21.79,21.83,407000.0,12.8276,12.8453,12.81,12.8335,407000.0
2009-10-30 15:30:00,21.83,21.88,21.83,21.85,305500.0,12.8335,12.8629,12.8335,12.8453,305500.0
2009-10-30 15:40:00,21.86,21.91,21.83,21.89,333300.0,12.8511,12.8805,12.8335,12.8688,333300.0
2009-10-30 15:50:00,21.89,21.89,21.78,21.78,776100.0,12.8688,12.8688,12.8041,12.8041,776100.0
2009-11-02 09:30:00,21.87,22.07,21.85,21.94,476100.0,12.857,12.9746,12.8453,12.8982,476100.0
2009-11-02 09:40:00,21.93,21.98,21.82,21.82,340400.0,12.8923,12.9217,12.8276,12.8276,340400.0
2009-11-02 09:50:00,21.82,21.92,21.81,21.89,303000.0,12.8276,12.8864,12.8218,12.8688,303000.0
2009-11-02 10:00:00,21.9,21.99,21.89,21.95,475100.0,12.8747,12.9276,12.8688,12.9041,475100.0
2009-11-02 10:10:00,21.95,21.97,21.9,21.94,259000.0,12.9041,12.9158,12.8747,12.8982,259000.0
2009-11-02 10:20:00,21.94,22.0,21.9,21.92,314800.0,12.8982,12.9335,12.8747,12.8864,314800.0
2009-11-02 10:30:00,21.93,21.98,21.92,21.95,202300.0,12.8923,12.9217,12.8864,12.9041,202300.0
2009-11-02 10:40:00,21.95,21.95,21.87,21.93,223500.0,12.9041,12.9041,12.857,12.8923,223500.0
2009-11-02 10:50:00,21.92,21.95,21.89,21.9,408600.0,12.8864,12.9041,12.8688,12.8747,408600.0
2009-11-02 11:00:00,21.9,21.91,21.87,21.9,287300.0,12.8747,12.8805,12.857,12.8747,287300.0
2009-11-02 11:10:00,21.9,21.98,21.88,21.97,166500.0,12.8747,12.9217,12.8629,12.9158,166500.0
2009-11-02 11:20:00,21.98,21.99,21.95,21.97,131200.0,12.9217,12.9276,12.9041,12.9158,131200.0
2009-11-02 11:30:00,21.97,21.99,21.96,21.97,326300.0,12.9158,12.9276,12.9099,12.9158,326300.0
2009-11-02 11:40:00,21.96,22.02,21.96,21.99,198200.0,12.9099,12.9452,12.9099,12.9276,198200.0
2009-11-02 11:50:00,21.98,22.01,21.98,21.98,156900.0,12.9217,12.9393,12.9217,12.9217,156900.0
2009-11-02 12:00:00,21.98,21.99,21.91,21.94,248000.0,12.9217,12.9276,12.8805,12.8982,248000.0
2009-11-02 12:10:00,21.93,21.94,21.87,21.88,143700.0,12.8923,12.8982,12.857,12.8629,143700.0
2009-11-02 12:20:00,21.88,21.91,21.88,21.88,136200.0,12.8629,12.8805,12.8629,12.8629,136200.0
2009-11-02 12:30:00,21.89,21.9,21.85,21.87,183000.0,12.8688,12.8747,12.8453,12.857,183000.0
2009-11-02 12:40:00,21.87,21.88,21.77,21.78,411700.0,12.857,12.8629,12.7982,12.8041,411700.0
2009-11-02 12:50:00,21.77,21.82,21.72,21.74,296000.0,12.7982,12.8276,12.7688,12.7806,296000.0
2009-11-02 13:00:00,21.74,21.81,21.72,21.78,267400.0,12.7806,12.8218,12.7688,12.8041,267400.0
2009-11-02 13:10:00,21.78,21.81,21.77,21.79,151800.0,12.8041,12.8218,12.7982,12.81,151800.0
2009-11-02 13:20:00,21.8,21.81,21.77,21.79,89900.0,12.8159,12.8218,12.7982,12.81,89900.0
2009-11-02 13:30:00,21.79,21.79,21.75,21.78,173200.0,12.81,12.81,12.7865,12.8041,173200.0
2009-11-02 13:40:00,21.78,21.79,21.76,21.76,128600.0,12.8041,12.81,12.7924,12.7924,128600.0
2009-11-02 13:50:00,21.76,21.78,21.71,21.74,277200.0,12.7924,12.8041,12.763,12.7806,277200.0
2009-11-02 14:00:00,21.75,21.77,21.69,21.7,397600.0,12.7865,12.7982,12.7512,12.7571,397600.0
2009-11-02 14:10:00,21.7,21.73,21.7,21.72,151800.0,12.7571,12.7747,12.7571,12.7688,151800.0
2009-11-02 14:20:00,21.72,21.77,21.71,21.74,270300.0,12.7688,12.7982,12.763,12.7806,270300.0
2009-11-02 14:30:00,21.74,21.77,21.72,21.76,254600.0,12.7806,12.7982,12.7688,12.7924,254600.0
2009-11-02 14:40:00,21.75,21.79,21.74,21.75,202700.0,12.7865,12.81,12.7806,12.7865,202700.0
2009-11-02 14:50:00,21.75,21.77,21.67,21.73,377500.0,12.7865,12.7982,12.7395,12.7747,377500.0
2009-11-02 15:00:00,21.73,21.79,21.73,21.77,188500.0,12.7747,12.81,12.7747,12.7982,188500.0
2009-11-02 15:10:00,21.77,21.78,21.74,21.74,298500.0,12.7982,12.8041,12.7806,12.7806,298500.0
2009-11-02 15:20:00,21.74,21.74,21.69,21.74,384500.0,12.7806,12.7806,12.7512,12.7806,384500.0
2009-11-02 15:30:00,21.74,21.78,21.73,21.76,402600.0,12.7806,12.8041,12.7747,12.7924,402600.0
2009-11-02 15:40:00,21.76,21.8,21.72,21.73,357200.0,12.7924,12.8159,12.7688,12.7747,357200.0
2009-11-02 15:50:00,21.73,21.78,21.73,21.76,803000.0,12.7747,12.8041,12.7747,12.7924,803000.0
2009-11-03 09:30:00,21.92,21.92,21.72,21.74,490900.0,12.8864,12.8864,12.7688,12.7806,490900.0
2009-11-03 09:40:00,21.74,21.75,21.7,21.74,228500.0,12.7806,12.7865,12.7571,12.7806,228500.0
2009-11-03 09:50:00,21.7,21.75,21.69,21.71,240200.0,12.7571,12.7865,12.7512,12.763,240200.0
2009-11-03 10:00:00,21.71,21.77,21.71,21.75,416500.0,12.763,12.7982,12.763,12.7865,416500.0
2009-11-03 10:10:00,21.76,21.81,21.73,21.77,216600.0,12.7924,12.8218,12.7747,12.7982,216600.0
2009-11-03 10:20:00,21.77,21.82,21.71,21.77,316400.0,12.7982,12.8276,12.763,12.7982,316400.0
2009-11-03 10:30:00,21.77,21.8,21.73,21.75,250600.0,12.7982,12.8159,12.7747,12.7865,250600.0
2009-11-03 10:40:00,21.75,21.84,21.75,21.81,193600.0,12.7865,12.8394,12.7865,12.8218,193600.0
2009-11-03 10:50:00,21.82,21.84,21.81,21.82,227500.0,12.8276,12.8394,12.8218,12.8276,227500.0
2009-11-03 11:00:00,21.82,21.85,21.81,21.82,163400.0,12.8276,12.8453,12.8218,12.8276,163400.0
2009-11-03 11:10:00,21.82,21.87,21.81,21.85,199200.0,12.8276,12.857,12.8218,12.8453,199200.0
2009-11-03 11:20:00,21.86,21.86,21.8,21.83,284900.0,12.8511,12.8511,12.8159,12.8335,284900.0
2009-11-03 11:30:00,21.83,21.84,21.77,21.8,199600.0,12.8335,12.8394,12.7982,12.8159,199600.0
2009-11-03 11:40:00,21.8,21.81,21.77,21.8,130100.0,12.8159,12.8218,12.7982,12.8159,130100.0
2009-11-03 11:50:00,21.8,21.82,21.77,21.78,151300.0,12.8159,12.8276,12.7982,12.8041,151300.0
2009-11-03 12:00:00,21.78,21.8,21.77,21.8,124400.0,12.8041,12.8159,12.7982,12.8159,124400.0
2009-11-03 12:10:00,21.8,21.8,21.71,21.71,168200.0,12.8159,12.8159,12.763,12.763,168200.0
2009-11-03 12:20:00,21.72,21.75,21.71,21.75,123900.0,12.7688,12.7865,12.763,12.7865,123900.0
2009-11-03 12:30:00,21.74,21.82,21.74,21.81,129100.0,12.7806,12.8276,12.7806,12.8218,129100.0
2009-11-03 12:40:00,21.82,21.82,21.78,21.81,167000.0,12.8276,12.8276,12.8041,12.8218,167000.0
2009-11-03 12:50:00,21.81,21.82,21.8,21.82,127100.0,12.8218,12.8276,12.8159,12.8276,127100.0
2009-11-03 13:00:00,21.82,21.84,21.81,21.83,95800.0,12.8276,12.8394,12.8218,12.8335,95800.0
2009-11-03 13:10:00,21.84,21.84,21.81,21.81,106300.0,12.8394,12.8394,12.8218,12.8218,106300.0
2009-11-03 13:20:00,21.82,21.82,21.77,21.78,125800.0,12.8276,12.8276,12.7982,12.8041,125800.0
2009-11-03 13:30:00,21.77,21.78,21.76,21.77,104000.0,12.7982,12.8041,12.7924,12.7982,104000.0
2009-11-03 13:40:00,21.76,21.79,21.75,21.79,178000.0,12.7924,12.81,12.7865,12.81,178000.0
2009-11-03 13:50:00,21.79,21.81,21.78,21.8,205800.0,12.81,12.8218,12.8041,12.8159,205800.0
2009-11-03 14:00:00,21.8,21.82,21.8,21.81,117600.0,12.8159,12.8276,12.8159,12.8218,117600.0
2009-11-03 14:10:00,21.81,21.84,21.8,21.83,158700.0,12.8218,12.8394,12.8159,12.8335,158700.0
2009-11-03 14:20:00,21.83,21.86,21.83,21.85,172700.0,12.8335,12.8511,12.8335,12.8453,172700.0
2009-11-03 14:30:00,21.84,21.89,21.84,21.87,244800.0,12.8394,12.8688,12.8394,12.857,244800.0
2009-11-03 14:40:00,21.87,21.88,21.86,21.86,140200.0,12.857,12.8629,12.8511,12.8511,140200.0
2009-11-03 14:50:00,21.87,21.87,21.81,21.81,221200.0,12.857,12.857,12.8218,12.8218,221200.0
2009-11-03 15:00:00,21.82,21.83,21.8,21.81,185500.0,12.8276,12.8335,12.8159,12.8218,185500.0
2009-11-03 15:10:00,21.8,21.82,21.77,21.77,210800.0,12.8159,12.8276,12.7982,12.7982,210800.0
2009-11-03 15:20:00,21.78,21.81,21.76,21.81,276900.0,12.8041,12.8218,12.7924,12.8218,276900.0
2009-11-03 15:30:00,21.81,21.86,21.81,21.84,300000.0,12.8218,12.8511,12.8218,12.8394,300000.0
2009-11-03 15:40:00,21.83,21.85,21.77,21.81,332200.0,12.8335,12.8453,12.7982,12.8218,332200.0
2009-11-03 15:50:00,21.82,21.86,21.79,21.86,695800.0,12.8276,12.8511,12.81,12.8511,695800.0
2009-11-04 09:30:00,21.99,22.01,21.85,21.93,742400.0,12.9276,12.9393,12.8453,12.8923,742400.0
2009-11-04 09:40:00,21.93,21.95,21.88,21.9,279000.0,12.8923,12.9041,12.8629,12.8747,279000.0
2009-11-04 09:50:00,21.9,22.0,21.89,21.98,485600.0,12.8747,12.9335,12.8688,12.9217,485600.0
2009-11-04 10:00:00,21.97,22.21,21.96,22.21,914800.0,12.9158,13.0569,12.9099,13.0569,914800.0
2009-11-04 10:10:00,22.2,22.33,22.2,22.32,813100.0,13.051,13.1275,13.051,13.1216,813100.0
2009-11-04 10:20:00,22.32,22.36,22.3,22.3,533600.0,13.1216,13.1451,13.1098,13.1098,533600.0
2009-11-04 10:30:00,22.3,22.39,22.3,22.38,456200.0,13.1098,13.1627,13.1098,13.1568,456200.0
2009-11-04 10:40:00,22.39,22.41,22.37,22.41,337800.0,13.1627,13.1745,13.151,13.1745,337800.0
2009-11-04 10:50:00,22.41,22.45,22.39,22.41,249200.0,13.1745,13.198,13.1627,13.1745,249200.0
2009-11-04 11:00:00,22.42,22.44,22.3,22.31,335700.0,13.1804,13.1921,13.1098,13.1157,335700.0
2009-11-04 11:10:00,22.3,22.31,22.26,22.27,173700.0,13.1098,13.1157,13.0863,13.0922,173700.0
2009-11-04 11:20:00,22.27,22.33,22.27,22.29,291100.0,13.0922,13.1275,13.0922,13.1039,291100.0
2009-11-04 11:30:00,22.29,22.33,22.27,22.32,181700.0,13.1039,13.1275,13.0922,13.1216,181700.0
2009-11-04 11:40:00,22.32,22.38,22.32,22.37,257600.0,13.1216,13.1568,13.1216,13.151,257600.0
2009-11-04 11:50:00,22.38,22.38,22.34,22.34,119200.0,13.1568,13.1568,13.1333,13.1333,119200.0
2009-11-04 12:00:00,22.35,22.36,22.32,22.35,174800.0,13.1392,13.1451,13.1216,13.1392,174800.0
2009-11-04 12:10:00,22.36,22.37,22.34,22.34,148700.0,13.1451,13.151,13.1333,13.1333,148700.0
2009-11-04 12:20:00,22.35,22.45,22.34,22.45,419000.0,13.1392,13.198,13.1333,13.198,419000.0
2009-11-04 12:30:00,22.45,22.51,22.44,22.49,416100.0,13.198,13.2333,13.1921,13.2215,416100.0
2009-11-04 12:40:00,22.49,22.5,22.45,22.49,184500.0,13.2215,13.2274,13.198,13.2215,184500.0
2009-11-04 12:50:00,22.48,22.51,22.48,22.5,150500.0,13.2156,13.2333,13.2156,13.2274,150500.0
2009-11-04 13:00:00,22.5,22.51,22.48,22.48,115900.0,13.2274,13.2333,13.2156,13.2156,115900.0
2009-11-04 13:10:00,22.48,22.49,22.44,22.46,110800.0,13.2156,13.2215,13.1921,13.2039,110800.0
2009-11-04 13:20:00,22.46,22.48,22.38,22.39,216300.0,13.2039,13.2156,13.1568,13.1627,216300.0
2009-11-04 13:30:00,22.38,22.4,22.33,22.38,371200.0,13.1568,13.1686,13.1275,13.1568,371200.0
2009-11-04 13:40:00,22.38,22.4,22.36,22.38,231800.0,13.1568,13.1686,13.1451,13.1568,231800.0
2009-11-04 13:50:00,22.37,22.38,22.35,22.35,223500.0,13.151,13.1568,13.1392,13.1392,223500.0
2009-11-04 14:00:00,22.36,22.36,22.3,22.31,142400.0,13.1451,13.1451,13.1098,13.1157,142400.0
2009-11-04 14:10:00,22.3,22.47,22.3,22.35,255400.0,13.1098,13.2098,13.1098,13.1392,255400.0
2009-11-04 14:20:00,22.34,22.4,22.23,22.25,544900.0,13.1333,13.1686,13.0687,13.0804,544900.0
2009-11-04 14:30:00,22.25,22.44,22.24,22.42,452400.0,13.0804,13.1921,13.0745,13.1804,452400.0
2009-11-04 14:40:00,22.43,22.5,22.42,22.48,404800.0,13.1862,13.2274,13.1804,13.2156,404800.0
2009-11-04 14:50:00,22.48,22.5,22.41,22.45,294400.0,13.2156,13.2274,13.1745,13.198,294400.0
2009-11-04 15:00:00,22.44,22.45,22.39,22.41,207100.0,13.1921,13.198,13.1627,13.1745,207100.0
2009-11-04 15:10:00,22.41,22.46,22.37,22.4,425500.0,13.1745,13.2039,13.151,13.1686,425500.0
2009-11-04 15:20:00,22.4,22.41,22.35,22.36,398200.0,13.1686,13.1745,13.1392,13.1451,398200.0
2009-11-04 15:30:00,22.36,22.37,22.24,22.26,554200.0,13.1451,13.151,13.0745,13.0863,554200.0
2009-11-04 15:40:00,22.27,22.28,22.2,22.21,612800.0,13.0922,13.0981,13.051,13.0569,612800.0
2009-11-04 15:50:00,22.21,22.24,22.15,22.16,1113800.0,13.0569,13.0745,13.0216,13.0275,1113800.0
2009-11-05 09:30:00,22.27,22.49,22.27,22.4,303400.0,13.0922,13.2215,13.0922,13.1686,303400.0
2009-11-05 09:40:00,22.42,22.5,22.4,22.48,204800.0,13.1804,13.2274,13.1686,13.2156,204800.0
2009-11-05 09:50:00,22.49,22.51,22.42,22.42,261700.0,13.2215,13.2333,13.1804,13.1804,261700.0
2009-11-05 10:00:00,22.43,22.51,22.43,22.5,361300.0,13.1862,13.2333,13.1862,13.2274,361300.0
2009-11-05 10:10:00,22.51,22.58,22.5,22.56,343500.0,13.2333,13.2744,13.2274,13.2627,343500.0
2009-11-05 10:20:00,22.57,22.63,22.55,22.6,623800.0,13.2685,13.3038,13.2568,13.2862,623800.0
2009-11-05 10:30:00,22.61,22.69,22.6,22.68,324100.0,13.2921,13.3391,13.2862,13.3332,324100.0
2009-11-05 10:40:00,22.68,22.71,22.65,22.69,235800.0,13.3332,13.3509,13.3156,13.3391,235800.0
2009-11-05 10:50:00,22.69,22.75,22.68,22.73,466100.0,13.3391,13.3744,13.3332,13.3626,466100.0
2009-11-05 11:00:00,22.74,22.74,22.68,22.7,244800.0,13.3685,13.3685,13.3332,13.345,244800.0
2009-11-05 11:10:00,22.69,22.7,22.6,22.6,267700.0,13.3391,13.345,13.2862,13.2862,267700.0
2009-11-05 11:20:00,22.6,22.6,22.56,22.57,134100.0,13.2862,13.2862,13.2627,13.2685,134100.0
2009-11-05 11:30:00,22.56,22.57,22.5,22.51,219400.0,13.2627,13.2685,13.2274,13.2333,219400.0
2009-11-05 11:40:00,22.5,22.51,22.44,22.47,241800.0,13.2274,13.2333,13.1921,13.2098,241800.0
2009-11-05 11:50:00,22.47,22.49,22.45,22.46,189300.0,13.2098,13.2215,13.198,13.2039,189300.0
2009-11-05 12:00:00,22.46,22.58,22.45,22.48,199900.0,13.2039,13.2744,13.198,13.2156,199900.0
2009-11-05 12:10:00,22.49,22.49,22.45,22.46,180200.0,13.2215,13.2215,13.198,13.2039,180200.0
2009-11-05 12:20:00,22.47,22.5,22.45,22.47,330000.0,13.2098,13.2274,13.198,13.2098,330000.0
2009-11-05 12:30:00,22.46,22.51,22.46,22.49,263400.0,13.2039,13.2333,13.2039,13.2215,263400.0
2009-11-05 12:40:00,22.49,22.56,22.48,22.56,247200.0,13.2215,13.2627,13.2156,13.2627,247200.0
2009-11-05 12:50:00,22.56,22.6,22.55,22.6,174600.0,13.2627,13.2862,13.2568,13.2862,174600.0
2009-11-05 13:00:00,22.59,22.6,22.55,22.58,111800.0,13.2803,13.2862,13.2568,13.2744,111800.0
2009-11-05 13:10:00,22.58,22.59,22.52,22.54,280800.0,13.2744,13.2803,13.2392,13.2509,280800.0
2009-11-05 13:20:00,22.54,22.55,22.5,22.52,189300.0,13.2509,13.2568,13.2274,13.2392,189300.0
2009-11-05 13:30:00,22.51,22.55,22.51,22.55,84500.0,13.2333,13.2568,13.2333,13.2568,84500.0
2009-11-05 13:40:00,22.55,22.57,22.54,22.56,74300.0,13.2568,13.2685,13.2509,13.2627,74300.0
2009-11-05 13:50:00,22.56,22.57,22.49,22.5,140800.0,13.2627,13.2685,13.2215,13.2274,140800.0
2009-11-05 14:00:00,22.49,22.5,22.46,22.47,127300.0,13.2215,13.2274,13.2039,13.2098,127300.0
2009-11-05 14:10:00,22.47,22.49,22.43,22.47,349700.0,13.2098,13.2215,13.1862,13.2098,349700.0
2009-11-05 14:20:00,22.47,22.48,22.45,22.47,144000.0,13.2098,13.2156,13.198,13.2098,144000.0
2009-11-05 14:30:00,22.47,22.49,22.45,22.47,109700.0,13.2098,13.2215,13.198,13.2098,109700.0
2009-11-05 14:40:00,22.46,22.47,22.44,22.47,281200.0,13.2039,13.2098,13.1921,13.2098,281200.0
2009-11-05 14:50:00,22.47,22.5,22.46,22.49,148400.0,13.2098,13.2274,13.2039,13.2215,148400.0
2009-11-05 15:00:00,22.49,22.49,22.45,22.47,160200.0,13.2215,13.2215,13.198,13.2098,160200.0
2009-11-05 15:10:00,22.46,22.49,22.46,22.49,116700.0,13.2039,13.2215,13.2039,13.2215,116700.0
2009-11-05 15:20:00,22.49,22.49,22.45,22.48,171200.0,13.2215,13.2215,13.198,13.2156,171200.0
2009-11-05 15:30:00,22.47,22.49,22.45,22.48,304300.0,13.2098,13.2215,13.198,13.2156,304300.0
2009-11-05 15:40:00,22.48,22.5,22.46,22.49,299400.0,13.2156,13.2274,13.2039,13.2215,299400.0
2009-11-05 15:50:00,22.5,22.52,22.49,22.52,960600.0,13.2274,13.2392,13.2215,13.2392,960600.0
2009-11-06 09:30:00,22.61,22.61,22.4,22.43,367100.0,13.2921,13.2921,13.1686,13.1862,367100.0
2009-11-06 09:40:00,22.42,22.58,22.41,22.56,298800.0,13.1804,13.2744,13.1745,13.2627,298800.0
2009-11-06 09:50:00,22.55,22.68,22.55,22.63,426200.0,13.2568,13.3332,13.2568,13.3038,426200.0
2009-11-06 10:00:00,22.63,22.65,22.59,22.64,239700.0,13.3038,13.3156,13.2803,13.3097,239700.0
2009-11-06 10:10:00,22.63,22.64,22.58,22.6,158900.0,13.3038,13.3097,13.2744,13.2862,158900.0
2009-11-06 10:20:00,22.6,22.6,22.55,22.55,154600.0,13.2862,13.2862,13.2568,13.2568,154600.0
2009-11-06 10:30:00,22.56,22.56,22.49,22.5,259200.0,13.2627,13.2627,13.2215,13.2274,259200.0
2009-11-06 10:40:00,22.51,22.52,22.45,22.47,212900.0,13.2333,13.2392,13.198,13.2098,212900.0
2009-11-06 10:50:00,22.46,22.5,22.43,22.49,165600.0,13.2039,13.2274,13.1862,13.2215,165600.0
2009-11-06 11:00:00,22.5,22.5,22.47,22.48,102700.0,13.2274,13.2274,13.2098,13.2156,102700.0
2009-11-06 11:10:00,22.49,22.49,22.48,22.49,65100.0,13.2215,13.2215,13.2156,13.2215,65100.0
2009-11-06 11:20:00,22.49,22.51,22.46,22.51,158200.0,13.2215,13.2333,13.2039,13.2333,158200.0
2009-11-06 11:30:00,22.51,22.52,22.49,22.52,116200.0,13.2333,13.2392,13.2215,13.2392,116200.0
2009-11-06 11:40:00,22.51,22.54,22.51,22.53,91500.0,13.2333,13.2509,13.2333,13.245,91500.0
2009-11-06 11:50:00,22.53,22.56,22.52,22.55,70700.0,13.245,13.2627,13.2392,13.2568,70700.0
2009-11-06 12:00:00,22.54,22.57,22.54,22.57,101000.0,13.2509,13.2685,13.2509,13.2685,101000.0
2009-11-06 12:10:00,22.56,22.58,22.56,22.58,99500.0,13.2627,13.2744,13.2627,13.2744,99500.0
2009-11-06 12:20:00,22.57,22.62,22.57,22.59,145900.0,13.2685,13.2979,13.2685,13.2803,145900.0
2009-11-06 12:30:00,22.58,22.61,22.57,22.61,124300.0,13.2744,13.2921,13.2685,13.2921,124300.0
2009-11-06 12:40:00,22.62,22.62,22.59,22.59,102300.0,13.2979,13.2979,13.2803,13.2803,102300.0
2009-11-06 12:50:00,22.6,22.6,22.57,22.58,117800.0,13.2862,13.2862,13.2685,13.2744,117800.0
2009-11-06 13:00:00,22.58,22.6,22.57,22.59,100200.0,13.2744,13.2862,13.2685,13.2803,100200.0
2009-11-06 13:10:00,22.59,22.62,22.59,22.62,50200.0,13.2803,13.2979,13.2803,13.2979,50200.0
2009-11-06 13:20:00,22.61,22.62,22.59,22.59,102800.0,13.2921,13.2979,13.2803,13.2803,102800.0
2009-11-06 13:30:00,22.6,22.62,22.56,22.61,116100.0,13.2862,13.2979,13.2627,13.2921,116100.0
2009-11-06 13:40:00,22.6,22.62,22.59,22.6,94400.0,13.2862,13.2979,13.2803,13.2862,94400.0
2009-11-06 13:50:00,22.6,22.62,22.59,22.6,83100.0,13.2862,13.2979,13.2803,13.2862,83100.0
2009-11-06 14:00:00,22.61,22.64,22.6,22.61,201400.0,13.2921,13.3097,13.2862,13.2921,201400.0
2009-11-06 14:10:00,22.6,22.65,22.6,22.63,113200.0,13.2862,13.3156,13.2862,13.3038,113200.0
2009-11-06 14:20:00,22.62,22.66,22.62,22.64,116100.0,13.2979,13.3215,13.2979,13.3097,116100.0
2009-11-06 14:30:00,22.64,22.66,22.63,22.66,93600.0,13.3097,13.3215,13.3038,13.3215,93600.0
2009-11-06 14:40:00,22.65,22.66,22.65,22.66,59900.0,13.3156,13.3215,13.3156,13.3215,59900.0
2009-11-06 14:50:00,22.66,22.66,22.59,22.6,252100.0,13.3215,13.3215,13.2803,13.2862,252100.0
2009-11-06 15:00:00,22.61,22.62,22.57,22.61,135400.0,13.2921,13.2979,13.2685,13.2921,135400.0
2009-11-06 15:10:00,22.6,22.63,22.59,22.62,135300.0,13.2862,13.3038,13.2803,13.2979,135300.0
2009-11-06 15:20:00,22.63,22.65,22.62,22.65,132900.0,13.3038,13.3156,13.2979,13.3156,132900.0
2009-11-06 15:30:00,22.65,22.66,22.63,22.65,274000.0,13.3156,13.3215,13.3038,13.3156,274000.0
2009-11-06 15:40:00,22.65,22.65,22.65,22.65,0.0,13.3156,13.3156,13.3156,13.3156,0.0
2009-11-06 15:50:00,22.65,22.65,22.65,22.65,0.0,13.3156,13.3156,13.3156,13.3156,0.0
2009-11-09 09:30:00,22.77,22.78,22.69,22.75,252500.0,13.3861,13.392,13.3391,13.3744,252500.0
2009-11-09 09:40:00,22.75,22.79,22.7,22.78,248900.0,13.3744,13.3979,13.345,13.392,248900.0
2009-11-09 09:50:00,22.78,22.86,22.77,22.85,344000.0,13.392,13.439,13.3861,13.4332,344000.0
2009-11-09 10:00:00,22.86,22.89,22.8,22.81,266300.0,13.439,13.4567,13.4038,13.4096,266300.0
2009-11-09 10:10:00,22.81,22.85,22.81,22.83,170500.0,13.4096,13.4332,13.4096,13.4214,170500.0
2009-11-09 10:20:00,22.84,22.89,22.83,22.87,248900.0,13.4273,13.4567,13.4214,13.4449,248900.0
2009-11-09 10:30:00,22.87,22.9,22.86,22.9,160800.0,13.4449,13.4625,13.439,13.4625,160800.0
2009-11-09 10:40:00,22.9,22.93,22.88,22.9,168900.0,13.4625,13.4802,13.4508,13.4625,168900.0
2009-11-09 10:50:00,22.9,22.98,22.88,22.92,267700.0,13.4625,13.5096,13.4508,13.4743,267700.0
2009-11-09 11:00:00,22.93,22.94,22.9,22.92,137500.0,13.4802,13.4861,13.4625,13.4743,137500.0
2009-11-09 11:10:00,22.93,23.0,22.91,22.99,174300.0,13.4802,13.5213,13.4684,13.5155,174300.0
2009-11-09 11:20:00,22.99,23.0,22.97,22.98,123700.0,13.5155,13.5213,13.5037,13.5096,123700.0
2009-11-09 11:30:00,22.98,22.99,22.96,22.97,95200.0,13.5096,13.5155,13.4978,13.5037,95200.0
2009-11-09 11:40:00,22.96,22.98,22.96,22.98,64900.0,13.4978,13.5096,13.4978,13.5096,64900.0
2009-11-09 11:50:00,22.97,23.0,22.96,23.0,171400.0,13.5037,13.5213,13.4978,13.5213,171400.0
2009-11-09 12:00:00,23.0,23.0,22.99,22.99,69300.0,13.5213,13.5213,13.5155,13.5155,69300.0
2009-11-09 12:10:00,22.99,23.02,22.97,22.99,210100.0,13.5155,13.5331,13.5037,13.5155,210100.0
2009-11-09 12:20:00,22.98,23.0,22.96,22.99,160900.0,13.5096,13.5213,13.4978,13.5155,160900.0
2009-11-09 12:30:00,22.99,23.0,22.97,22.98,121700.0,13.5155,13.5213,13.5037,13.5096,121700.0
2009-11-09 12:40:00,22.98,23.02,22.97,23.0,112200.0,13.5096,13.5331,13.5037,13.5213,112200.0
2009-11-09 12:50:00,23.0,23.02,22.98,22.99,139900.0,13.5213,13.5331,13.5096,13.5155,139900.0
2009-11-09 13:00:00,23.0,23.01,22.93,22.93,245600.0,13.5213,13.5272,13.4802,13.4802,245600.0
2009-11-09 13:10:00,22.94,22.96,22.91,22.95,204900.0,13.4861,13.4978,13.4684,13.4919,204900.0
2009-11-09 13:20:00,22.96,23.01,22.95,23.0,507100.0,13.4978,13.5272,13.4919,13.5213,507100.0
2009-11-09 13:30:00,23.0,23.07,23.0,23.07,279500.0,13.5213,13.5625,13.5213,13.5625,279500.0
2009-11-09 13:40:00,23.07,23.1,23.06,23.09,213500.0,13.5625,13.5801,13.5566,13.5742,213500.0
2009-11-09 13:50:00,23.09,23.1,23.07,23.09,199700.0,13.5742,13.5801,13.5625,13.5742,199700.0
2009-11-09 14:00:00,23.1,23.11,23.06,23.06,202900.0,13.5801,13.586,13.5566,13.5566,202900.0
2009-11-09 14:10:00,23.06,23.08,23.02,23.04,153100.0,13.5566,13.5684,13.5331,13.5449,153100.0
2009-11-09 14:20:00,23.04,23.09,23.03,23.08,173500.0,13.5449,13.5742,13.539,13.5684,173500.0
2009-11-09 14:30:00,23.08,23.1,23.07,23.08,140600.0,13.5684,13.5801,13.5625,13.5684,140600.0
2009-11-09 14:40:00,23.09,23.09,23.06,23.09,153600.0,13.5742,13.5742,13.5566,13.5742,153600.0
2009-11-09 14:50:00,23.09,23.1,23.06,23.09,192000.0,13.5742,13.5801,13.5566,13.5742,192000.0
2009-11-09 15:00:00,23.08,23.09,23.05,23.05,175700.0,13.5684,13.5742,13.5507,13.5507,175700.0
2009-11-09 15:10:00,23.05,23.07,23.03,23.07,191100.0,13.5507,13.5625,13.539,13.5625,191100.0
2009-11-09 15:20:00,23.06,23.09,23.05,23.06,201500.0,13.5566,13.5742,13.5507,13.5566,201500.0
2009-11-09 15:30:00,23.06,23.07,23.04,23.04,209700.0,13.5566,13.5625,13.5449,13.5449,209700.0
2009-11-09 15:40:00,23.04,23.06,23.01,23.06,473100.0,13.5449,13.5566,13.5272,13.5566,473100.0
2009-11-09 15:50:00,23.05,23.07,23.03,23.07,959000.0,13.5507,13.5625,13.539,13.5625,959000.0
2009-11-10 09:30:00,23.0,23.1,22.94,23.07,529600.0,13.5213,13.5801,13.4861,13.5625,529600.0
2009-11-10 09:40:00,23.07,23.12,23.0,23.04,283300.0,13.5625,13.5919,13.5213,13.5449,283300.0
2009-11-10 09:50:00,23.04,23.06,22.99,23.0,243200.0,13.5449,13.5566,13.5155,13.5213,243200.0
2009-11-10 10:00:00,22.99,23.07,22.96,23.07,330600.0,13.5155,13.5625,13.4978,13.5625,330600.0
2009-11-10 10:10:00,23.06,23.1,23.02,23.02,209100.0,13.5566,13.5801,13.5331,13.5331,209100.0
2009-11-10 10:20:00,23.03,23.1,23.02,23.09,346700.0,13.539,13.5801,13.5331,13.5742,346700.0
2009-11-10 10:30:00,23.1,23.1,23.07,23.09,201500.0,13.5801,13.5801,13.5625,13.5742,201500.0
2009-11-10 10:40:00,23.09,23.17,23.09,23.16,389800.0,13.5742,13.6213,13.5742,13.6154,389800.0
2009-11-10 10:50:00,23.16,23.2,23.13,23.18,214200.0,13.6154,13.6389,13.5978,13.6272,214200.0
2009-11-10 11:00:00,23.18,23.19,23.16,23.18,150300.0,13.6272,13.633,13.6154,13.6272,150300.0
2009-11-10 11:10:00,23.18,23.23,23.17,23.23,333200.0,13.6272,13.6566,13.6213,13.6566,333200.0
2009-11-10 11:20:00,23.23,23.24,23.2,23.21,176600.0,13.6566,13.6624,13.6389,13.6448,176600.0
2009-11-10 11:30:00,23.22,23.32,23.2,23.28,510800.0,13.6507,13.7095,13.6389,13.6859,510800.0
2009-11-10 11:40:00,23.27,23.33,23.26,23.3,255000.0,13.6801,13.7153,13.6742,13.6977,255000.0
2009-11-10 11:50:00,23.3,23.34,23.28,23.28,156200.0,13.6977,13.7212,13.6859,13.6859,156200.0
2009-11-10 12:00:00,23.28,23.31,23.27,23.3,194200.0,13.6859,13.7036,13.6801,13.6977,194200.0
2009-11-10 12:10:00,23.31,23.31,23.24,23.26,282900.0,13.7036,13.7036,13.6624,13.6742,282900.0
2009-11-10 12:20:00,23.26,23.28,23.25,23.25,234600.0,13.6742,13.6859,13.6683,13.6683,234600.0
2009-11-10 12:30:00,23.26,23.31,23.25,23.31,93800.0,13.6742,13.7036,13.6683,13.7036,93800.0
2009-11-10 12:40:00,23.31,23.32,23.3,23.31,80200.0,13.7036,13.7095,13.6977,13.7036,80200.0
2009-11-10 12:50:00,23.3,23.38,23.3,23.36,228000.0,13.6977,13.7447,13.6977,13.733,228000.0
2009-11-10 13:00:00,23.36,23.36,23.34,23.34,249900.0,13.733,13.733,13.7212,13.7212,249900.0
2009-11-10 13:10:00,23.35,23.36,23.34,23.36,184200.0,13.7271,13.733,13.7212,13.733,184200.0
2009-11-10 13:20:00,23.36,23.38,23.34,23.34,250000.0,13.733,13.7447,13.7212,13.7212,250000.0
2009-11-10 13:30:00,23.35,23.37,23.34,23.35,139500.0,13.7271,13.7389,13.7212,13.7271,139500.0
2009-11-10 13:40:00,23.35,23.35,23.32,23.35,196800.0,13.7271,13.7271,13.7095,13.7271,196800.0
2009-11-10 13:50:00,23.35,23.37,23.34,23.37,133700.0,13.7271,13.7389,13.7212,13.7389,133700.0
2009-11-10 14:00:00,23.36,23.39,23.35,23.38,251800.0,13.733,13.7506,13.7271,13.7447,251800.0
2009-11-10 14:10:00,23.38,23.38,23.31,23.32,120000.0,13.7447,13.7447,13.7036,13.7095,120000.0
2009-11-10 14:20:00,23.31,23.36,23.31,23.35,192000.0,13.7036,13.733,13.7036,13.7271,192000.0
2009-11-10 14:30:00,23.36,23.37,23.34,23.35,159500.0,13.733,13.7389,13.7212,13.7271,159500.0
2009-11-10 14:40:00,23.36,23.37,23.34,23.35,126900.0,13.733,13.7389,13.7212,13.7271,126900.0
2009-11-10 14:50:00,23.35,23.37,23.33,23.36,139200.0,13.7271,13.7389,13.7153,13.733,139200.0
2009-11-10 15:00:00,23.37,23.37,23.33,23.37,215400.0,13.7389,13.7389,13.7153,13.7389,215400.0
2009-11-10 15:10:00,23.36,23.41,23.36,23.4,347200.0,13.733,13.7624,13.733,13.7565,347200.0
2009-11-10 15:20:00,23.4,23.41,23.37,23.4,372100.0,13.7565,13.7624,13.7389,13.7565,372100.0
2009-11-10 15:30:00,23.41,23.41,23.38,23.41,342500.0,13.7624,13.7624,13.7447,13.7624,342500.0
2009-11-10 15:40:00,23.4,23.41,23.3,23.33,571500.0,13.7565,13.7624,13.6977,13.7153,571500.0
2009-11-10 15:50:00,23.33,23.35,23.3,23.32,927800.0,13.7153,13.7271,13.6977,13.7095,927800.0
2009-11-11 09:30:00,23.5,23.5,23.35,23.4,530900.0,13.8153,13.8153,13.7271,13.7565,530900.0
2009-11-11 09:40:00,23.4,23.4,23.31,23.31,287500.0,13.7565,13.7565,13.7036,13.7036,287500.0
2009-11-11 09:50:00,23.31,23.39,23.28,23.37,209000.0,13.7036,13.7506,13.6859,13.7389,209000.0
2009-11-11 10:00:00,23.37,23.4,23.31,23.32,327800.0,13.7389,13.7565,13.7036,13.7095,327800.0
2009-11-11 10:10:00,23.33,23.36,23.32,23.35,248400.0,13.7153,13.733,13.7095,13.7271,248400.0
2009-11-11 10:20:00,23.35,23.41,23.33,23.4,248800.0,13.7271,13.7624,13.7153,13.7565,248800.0
2009-11-11 10:30:00,23.39,23.41,23.38,23.4,181400.0,13.7506,13.7624,13.7447,13.7565,181400.0
2009-11-11 10:40:00,23.41,23.43,23.33,23.38,407100.0,13.7624,13.7741,13.7153,13.7447,407100.0
2009-11-11 10:50:00,23.38,23.39,23.25,23.25,371000.0,13.7447,13.7506,13.6683,13.6683,371000.0
2009-11-11 11:00:00,23.25,23.28,23.21,23.22,134700.0,13.6683,13.6859,13.6448,13.6507,134700.0
2009-11-11 11:10:00,23.21,23.25,23.2,23.24,141400.0,13.6448,13.6683,13.6389,13.6624,141400.0
2009-11-11 11:20:00,23.24,23.29,23.23,23.27,153700.0,13.6624,13.6918,13.6566,13.6801,153700.0
2009-11-11 11:30:00,23.27,23.31,23.25,23.3,119000.0,13.6801,13.7036,13.6683,13.6977,119000.0
2009-11-11 11:40:00,23.3,23.31,23.28,23.28,80000.0,13.6977,13.7036,13.6859,13.6859,80000.0
2009-11-11 11:50:00,23.28,23.31,23.24,23.31,232600.0,13.6859,13.7036,13.6624,13.7036,232600.0
2009-11-11 12:00:00,23.3,23.34,23.28,23.33,132500.0,13.6977,13.7212,13.6859,13.7153,132500.0
2009-11-11 12:10:00,23.34,23.36,23.33,23.33,116300.0,13.7212,13.733,13.7153,13.7153,116300.0
2009-11-11 12:20:00,23.33,23.34,23.3,23.33,82100.0,13.7153,13.7212,13.6977,13.7153,82100.0
2009-11-11 12:30:00,23.32,23.35,23.32,23.34,117700.0,13.7095,13.7271,13.7095,13.7212,117700.0
2009-11-11 12:40:00,23.33,23.37,23.33,23.36,144700.0,13.7153,13.7389,13.7153,13.733,144700.0
2009-11-11 12:50:00,23.35,23.36,23.31,23.32,100100.0,13.7271,13.733,13.7036,13.7095,100100.0
2009-11-11 13:00:00,23.31,23.32,23.31,23.32,50200.0,13.7036,13.7095,13.7036,13.7095,50200.0
2009-11-11 13:10:00,23.31,23.32,23.3,23.31,47800.0,13.7036,13.7095,13.6977,13.7036,47800.0
2009-11-11 13:20:00,23.3,23.33,23.3,23.3,90100.0,13.6977,13.7153,13.6977,13.6977,90100.0
2009-11-11 13:30:00,23.3,23.31,23.27,23.27,66600.0,13.6977,13.7036,13.6801,13.6801,66600.0
2009-11-11 13:40:00,23.28,23.28,23.24,23.26,115500.0,13.6859,13.6859,13.6624,13.6742,115500.0
2009-11-11 13:50:00,23.26,23.28,23.25,23.26,109200.0,13.6742,13.6859,13.6683,13.6742,109200.0
2009-11-11 14:00:00,23.26,23.29,23.26,23.29,145100.0,13.6742,13.6918,13.6742,13.6918,145100.0
2009-11-11 14:10:00,23.28,23.31,23.28,23.3,100300.0,13.6859,13.7036,13.6859,13.6977,100300.0
2009-11-11 14:20:00,23.31,23.31,23.27,23.28,94900.0,13.7036,13.7036,13.6801,13.6859,94900.0
2009-11-11 14:30:00,23.27,23.31,23.27,23.29,114600.0,13.6801,13.7036,13.6801,13.6918,114600.0
2009-11-11 14:40:00,23.3,23.31,23.28,23.3,81500.0,13.6977,13.7036,13.6859,13.6977,81500.0
2009-11-11 14:50:00,23.31,23.33,23.3,23.33,71000.0,13.7036,13.7153,13.6977,13.7153,71000.0
2009-11-11 15:00:00,23.32,23.34,23.28,23.3,362200.0,13.7095,13.7212,13.6859,13.6977,362200.0
2009-11-11 15:10:00,23.3,23.3,23.26,23.29,109100.0,13.6977,13.6977,13.6742,13.6918,109100.0
2009-11-11 15:20:00,23.28,23.29,23.27,23.28,86300.0,13.6859,13.6918,13.6801,13.6859,86300.0
2009-11-11 15:30:00,23.28,23.3,23.28,23.3,132600.0,13.6859,13.6977,13.6859,13.6977,132600.0
2009-11-11 15:40:00,23.29,23.3,23.25,23.27,271200.0,13.6918,13.6977,13.6683,13.6801,271200.0
2009-11-11 15:50:00,23.27,23.3,23.25,23.27,846100.0,13.6801,13.6977,13.6683,13.6801,846100.0
2009-11-12 09:30:00,23.22,23.26,23.1,23.11,416800.0,13.6507,13.6742,13.5801,13.586,416800.0
2009-11-12 09:40:00,23.11,23.23,23.08,23.15,270300.0,13.586,13.6566,13.5684,13.6095,270300.0
2009-11-12 09:50:00,23.16,23.2,23.15,23.2,237800.0,13.6154,13.6389,13.6095,13.6389,237800.0
2009-11-12 10:00:00,23.2,23.29,23.2,23.26,331900.0,13.6389,13.6918,13.6389,13.6742,331900.0
2009-11-12 10:10:00,23.26,23.32,23.24,23.24,206500.0,13.6742,13.7095,13.6624,13.6624,206500.0
2009-11-12 10:20:00,23.24,23.33,23.24,23.3,228000.0,13.6624,13.7153,13.6624,13.6977,228000.0
2009-11-12 10:30:00,23.29,23.33,23.28,23.33,116700.0,13.6918,13.7153,13.6859,13.7153,116700.0
2009-11-12 10:40:00,23.32,23.36,23.31,23.33,153200.0,13.7095,13.733,13.7036,13.7153,153200.0
2009-11-12 10:50:00,23.34,23.39,23.29,23.33,156200.0,13.7212,13.7506,13.6918,13.7153,156200.0
2009-11-12 11:00:00,23.33,23.38,23.29,23.33,213400.0,13.7153,13.7447,13.6918,13.7153,213400.0
2009-11-12 11:10:00,23.33,23.34,23.3,23.34,126900.0,13.7153,13.7212,13.6977,13.7212,126900.0
2009-11-12 11:20:00,23.33,23.33,23.3,23.32,109900.0,13.7153,13.7153,13.6977,13.7095,109900.0
2009-11-12 11:30:00,23.32,23.32,23.25,23.3,172100.0,13.7095,13.7095,13.6683,13.6977,172100.0
2009-11-12 11:40:00,23.3,23.3,23.25,23.29,105600.0,13.6977,13.6977,13.6683,13.6918,105600.0
2009-11-12 11:50:00,23.29,23.31,23.28,23.3,116600.0,13.6918,13.7036,13.6859,13.6977,116600.0
2009-11-12 12:00:00,23.3,23.31,23.28,23.3,148400.0,13.6977,13.7036,13.6859,13.6977,148400.0
2009-11-12 12:10:00,23.29,23.3,23.28,23.28,85500.0,13.6918,13.6977,13.6859,13.6859,85500.0
2009-11-12 12:20:00,23.28,23.28,23.25,23.28,67900.0,13.6859,13.6859,13.6683,13.6859,67900.0
2009-11-12 12:30:00,23.27,23.28,23.25,23.26,85600.0,13.6801,13.6859,13.6683,13.6742,85600.0
2009-11-12 12:40:00,23.27,23.27,23.25,23.26,46500.0,13.6801,13.6801,13.6683,13.6742,46500.0
2009-11-12 12:50:00,23.26,23.3,23.25,23.25,86400.0,13.6742,13.6977,13.6683,13.6683,86400.0
2009-11-12 13:00:00,23.25,23.26,23.19,23.23,179400.0,13.6683,13.6742,13.633,13.6566,179400.0
2009-11-12 13:10:00,23.24,23.25,23.21,23.22,127900.0,13.6624,13.6683,13.6448,13.6507,127900.0
2009-11-12 13:20:00,23.23,23.23,23.19,23.19,71200.0,13.6566,13.6566,13.633,13.633,71200.0
2009-11-12 13:30:00,23.19,23.2,23.16,23.16,74700.0,13.633,13.6389,13.6154,13.6154,74700.0
2009-11-12 13:40:00,23.16,23.19,23.16,23.18,62100.0,13.6154,13.633,13.6154,13.6272,62100.0
2009-11-12 13:50:00,23.18,23.19,23.15,23.15,103800.0,13.6272,13.633,13.6095,13.6095,103800.0
2009-11-12 14:00:00,23.15,23.17,23.15,23.17,85800.0,13.6095,13.6213,13.6095,13.6213,85800.0
2009-11-12 14:10:00,23.16,23.18,23.15,23.15,121600.0,13.6154,13.6272,13.6095,13.6095,121600.0
2009-11-12 14:20:00,23.15,23.22,23.15,23.2,177100.0,13.6095,13.6507,13.6095,13.6389,177100.0
2009-11-12 14:30:00,23.2,23.23,23.2,23.2,137200.0,13.6389,13.6566,13.6389,13.6389,137200.0
2009-11-12 14:40:00,23.21,23.21,23.18,23.19,84900.0,13.6448,13.6448,13.6272,13.633,84900.0
2009-11-12 14:50:00,23.18,23.21,23.18,23.2,91300.0,13.6272,13.6448,13.6272,13.6389,91300.0
2009-11-12 15:00:00,23.2,23.2,23.16,23.18,106100.0,13.6389,13.6389,13.6154,13.6272,106100.0
2009-11-12 15:10:00,23.17,23.23,23.17,23.22,166600.0,13.6213,13.6566,13.6213,13.6507,166600.0
2009-11-12 15:20:00,23.22,23.23,23.19,23.2,181400.0,13.6507,13.6566,13.633,13.6389,181400.0
2009-11-12 15:30:00,23.2,23.21,23.13,23.13,253300.0,13.6389,13.6448,13.5978,13.5978,253300.0
2009-11-12 15:40:00,23.13,23.14,23.1,23.13,271800.0,13.5978,13.6036,13.5801,13.5978,271800.0
2009-11-12 15:50:00,23.13,23.15,23.12,23.13,587600.0,13.5978,13.6095,13.5919,13.5978,587600.0
2009-11-13 09:30:00,23.12,23.32,23.12,23.26,348900.0,13.5919,13.7095,13.5919,13.6742,348900.0
2009-11-13 09:40:00,23.24,23.27,23.18,23.24,166200.0,13.6624,13.6801,13.6272,13.6624,166200.0
2009-11-13 09:50:00,23.25,23.28,23.09,23.16,374700.0,13.6683,13.6859,13.5742,13.6154,374700.0
2009-11-13 10:00:00,23.15,23.21,23.13,23.16,250700.0,13.6095,13.6448,13.5978,13.6154,250700.0
2009-11-13 10:10:00,23.16,23.25,23.16,23.25,146000.0,13.6154,13.6683,13.6154,13.6683,146000.0
2009-11-13 10:20:00,23.25,23.39,23.24,23.39,600800.0,13.6683,13.7506,13.6624,13.7506,600800.0
2009-11-13 10:30:00,23.38,23.41,23.36,23.4,358800.0,13.7447,13.7624,13.733,13.7565,358800.0
2009-11-13 10:40:00,23.4,23.41,23.39,23.4,151600.0,13.7565,13.7624,13.7506,13.7565,151600.0
2009-11-13 10:50:00,23.4,23.47,23.39,23.46,409400.0,13.7565,13.7976,13.7506,13.7918,409400.0
2009-11-13 11:00:00,23.46,23.47,23.4,23.43,225800.0,13.7918,13.7976,13.7565,13.7741,225800.0
2009-11-13 11:10:00,23.44,23.44,23.4,23.41,110000.0,13.78,13.78,13.7565,13.7624,110000.0
2009-11-13 11:20:00,23.41,23.44,23.4,23.43,114200.0,13.7624,13.78,13.7565,13.7741,114200.0
2009-11-13 11:30:00,23.43,23.44,23.37,23.37,188800.0,13.7741,13.78,13.7389,13.7389,188800.0
2009-11-13 11:40:00,23.38,23.38,23.31,23.31,85500.0,13.7447,13.7447,13.7036,13.7036,85500.0
2009-11-13 11:50:00,23.32,23.35,23.32,23.34,65400.0,13.7095,13.7271,13.7095,13.7212,65400.0
2009-11-13 12:00:00,23.34,23.41,23.34,23.36,164700.0,13.7212,13.7624,13.7212,13.733,164700.0
2009-11-13 12:10:00,23.37,23.37,23.34,23.34,159500.0,13.7389,13.7389,13.7212,13.7212,159500.0
2009-11-13 12:20:00,23.34,23.35,23.31,23.32,147900.0,13.7212,13.7271,13.7036,13.7095,147900.0
2009-11-13 12:30:00,23.31,23.34,23.31,23.34,120000.0,13.7036,13.7212,13.7036,13.7212,120000.0
2009-11-13 12:40:00,23.34,23.34,23.28,23.29,273600.0,13.7212,13.7212,13.6859,13.6918,273600.0
2009-11-13 12:50:00,23.29,23.29,23.27,23.28,147500.0,13.6918,13.6918,13.6801,13.6859,147500.0
2009-11-13 13:00:00,23.27,23.29,23.27,23.28,151800.0,13.6801,13.6918,13.6801,13.6859,151800.0
2009-11-13 13:10:00,23.27,23.28,23.27,23.27,64300.0,13.6801,13.6859,13.6801,13.6801,64300.0
2009-11-13 13:20:00,23.28,23.29,23.27,23.28,104500.0,13.6859,13.6918,13.6801,13.6859,104500.0
2009-11-13 13:30:00,23.28,23.29,23.27,23.28,81700.0,13.6859,13.6918,13.6801,13.6859,81700.0
2009-11-13 13:40:00,23.29,23.29,23.28,23.28,114900.0,13.6918,13.6918,13.6859,13.6859,114900.0
2009-11-13 13:50:00,23.29,23.29,23.28,23.29,103700.0,13.6918,13.6918,13.6859,13.6918,103700.0
2009-11-13 14:00:00,23.29,23.29,23.27,23.28,114200.0,13.6918,13.6918,13.6801,13.6859,114200.0
2009-11-13 14:10:00,23.27,23.3,23.24,23.24,118700.0,13.6801,13.6977,13.6624,13.6624,118700.0
2009-11-13 14:20:00,23.24,23.25,23.21,23.22,174700.0,13.6624,13.6683,13.6448,13.6507,174700.0
2009-11-13 14:30:00,23.23,23.23,23.16,23.18,380700.0,13.6566,13.6566,13.6154,13.6272,380700.0
2009-11-13 14:40:00,23.17,23.2,23.14,23.16,214900.0,13.6213,13.6389,13.6036,13.6154,214900.0
2009-11-13 14:50:00,23.16,23.18,23.15,23.16,156100.0,13.6154,13.6272,13.6095,13.6154,156100.0
2009-11-13 15:00:00,23.16,23.2,23.15,23.2,141000.0,13.6154,13.6389,13.6095,13.6389,141000.0
2009-11-13 15:10:00,23.21,23.22,23.17,23.19,179800.0,13.6448,13.6507,13.6213,13.633,179800.0
2009-11-13 15:20:00,23.19,23.22,23.17,23.2,183300.0,13.633,13.6507,13.6213,13.6389,183300.0
2009-11-13 15:30:00,23.2,23.24,23.19,23.23,229000.0,13.6389,13.6624,13.633,13.6566,229000.0
2009-11-13 15:40:00,23.22,23.25,23.17,23.18,487900.0,13.6507,13.6683,13.6213,13.6272,487900.0
2009-11-13 15:50:00,23.18,23.19,23.15,23.18,903100.0,13.6272,13.633,13.6095,13.6272,903100.0
2009-11-16 09:30:00,23.98,24.17,23.8,23.95,1980200.0,14.0975,14.2092,13.9916,14.0798,1980200.0
2009-11-16 09:40:00,23.94,24.03,23.85,24.0,1251300.0,14.0739,14.1269,14.021,14.1092,1251300.0
2009-11-16 09:50:00,24.0,24.09,23.96,24.07,1394100.0,14.1092,14.1621,14.0857,14.1504,1394100.0
2009-11-16 10:00:00,24.07,24.44,24.06,24.43,2412400.0,14.1504,14.3679,14.1445,14.362,2412400.0
2009-11-16 10:10:00,24.42,24.43,24.32,24.38,1035400.0,14.3561,14.362,14.2973,14.3326,1035400.0
2009-11-16 10:20:00,24.38,24.42,24.29,24.35,1368200.0,14.3326,14.3561,14.2797,14.315,1368200.0
2009-11-16 10:30:00,24.35,24.37,24.32,24.37,670300.0,14.315,14.3267,14.2973,14.3267,670300.0
2009-11-16 10:40:00,24.36,24.37,24.34,24.37,411800.0,14.3209,14.3267,14.3091,14.3267,411800.0
2009-11-16 10:50:00,24.37,24.44,24.36,24.41,609100.0,14.3267,14.3679,14.3209,14.3503,609100.0
2009-11-16 11:00:00,24.41,24.48,24.37,24.43,955200.0,14.3503,14.3914,14.3267,14.362,955200.0
2009-11-16 11:10:00,24.43,24.44,24.38,24.41,467400.0,14.362,14.3679,14.3326,14.3503,467400.0
2009-11-16 11:20:00,24.41,24.46,24.38,24.4,745500.0,14.3503,14.3796,14.3326,14.3444,745500.0
2009-11-16 11:30:00,24.4,24.46,24.39,24.42,1706600.0,14.3444,14.3796,14.3385,14.3561,1706600.0
2009-11-16 11:40:00,24.42,24.55,24.41,24.55,1055400.0,14.3561,14.4326,14.3503,14.4326,1055400.0
2009-11-16 11:50:00,24.59,24.59,24.37,24.46,557600.0,14.4561,14.4561,14.3267,14.3796,557600.0
2009-11-16 12:00:00,24.45,24.52,24.45,24.5,366100.0,14.3738,14.4149,14.3738,14.4032,366100.0
2009-11-16 12:10:00,24.5,24.55,24.48,24.53,751800.0,14.4032,14.4326,14.3914,14.4208,751800.0
2009-11-16 12:20:00,24.53,24.59,24.53,24.58,592000.0,14.4208,14.4561,14.4208,14.4502,592000.0
2009-11-16 12:30:00,24.59,24.6,24.54,24.55,917200.0,14.4561,14.462,14.4267,14.4326,917200.0
2009-11-16 12:40:00,24.54,24.56,24.44,24.44,860000.0,14.4267,14.4384,14.3679,14.3679,860000.0
2009-11-16 12:50:00,24.44,24.46,24.39,24.46,813000.0,14.3679,14.3796,14.3385,14.3796,813000.0
2009-11-16 13:00:00,24.45,24.53,24.44,24.5,766500.0,14.3738,14.4208,14.3679,14.4032,766500.0
2009-11-16 13:10:00,24.5,24.51,24.46,24.5,644800.0,14.4032,14.409,14.3796,14.4032,644800.0
2009-11-16 13:20:00,24.5,24.5,24.47,24.5,302400.0,14.4032,14.4032,14.3855,14.4032,302400.0
2009-11-16 13:30:00,24.49,24.51,24.45,24.45,357200.0,14.3973,14.409,14.3738,14.3738,357200.0
2009-11-16 13:40:00,24.46,24.46,24.42,24.42,198300.0,14.3796,14.3796,14.3561,14.3561,198300.0
2009-11-16 13:50:00,24.43,24.44,24.42,24.44,140400.0,14.362,14.3679,14.3561,14.3679,140400.0
2009-11-16 14:00:00,24.44,24.51,24.43,24.51,453000.0,14.3679,14.409,14.362,14.409,453000.0
2009-11-16 14:10:00,24.51,24.58,24.49,24.55,905900.0,14.409,14.4502,14.3973,14.4326,905900.0
2009-11-16 14:20:00,24.55,24.6,24.54,24.58,1301400.0,14.4326,14.462,14.4267,14.4502,1301400.0
2009-11-16 14:30:00,24.58,24.63,24.57,24.57,636900.0,14.4502,14.4796,14.4443,14.4443,636900.0
2009-11-16 14:40:00,24.58,24.61,24.55,24.56,809200.0,14.4502,14.4678,14.4326,14.4384,809200.0
2009-11-16 14:50:00,24.55,24.56,24.39,24.39,1495200.0,14.4326,14.4384,14.3385,14.3385,1495200.0
2009-11-16 15:00:00,24.39,24.42,24.38,24.42,722300.0,14.3385,14.3561,14.3326,14.3561,722300.0
2009-11-16 15:10:00,24.41,24.44,24.24,24.24,1145300.0,14.3503,14.3679,14.2503,14.2503,1145300.0
2009-11-16 15:20:00,24.24,24.42,24.23,24.37,1804500.0,14.2503,14.3561,14.2444,14.3267,1804500.0
2009-11-16 15:30:00,24.37,24.38,24.28,24.37,596600.0,14.3267,14.3326,14.2738,14.3267,596600.0
2009-11-16 15:40:00,24.37,24.38,24.25,24.32,1110200.0,14.3267,14.3326,14.2562,14.2973,1110200.0
2009-11-16 15:50:00,24.31,24.38,24.29,24.31,2064200.0,14.2915,14.3326,14.2797,14.2915,2064200.0
2009-11-17 09:30:00,24.4,24.4,24.15,24.21,477200.0,14.3444,14.3444,14.1974,14.2327,477200.0
2009-11-17 09:40:00,24.21,24.23,24.13,24.21,479900.0,14.2327,14.2444,14.1856,14.2327,479900.0
2009-11-17 09:50:00,24.2,24.31,24.2,24.21,699000.0,14.2268,14.2915,14.2268,14.2327,699000.0
2009-11-17 10:00:00,24.21,24.29,24.15,24.15,766300.0,14.2327,14.2797,14.1974,14.1974,766300.0
2009-11-17 10:10:00,24.15,24.2,24.07,24.15,851100.0,14.1974,14.2268,14.1504,14.1974,851100.0
2009-11-17 10:20:00,24.15,24.15,24.02,24.05,647400.0,14.1974,14.1974,14.121,14.1386,647400.0
2009-11-17 10:30:00,24.05,24.09,23.99,24.09,535100.0,14.1386,14.1621,14.1033,14.1621,535100.0
2009-11-17 10:40:00,24.09,24.18,24.07,24.1,560200.0,14.1621,14.215,14.1504,14.168,560200.0
2009-11-17 10:50:00,24.09,24.13,24.07,24.11,340700.0,14.1621,14.1856,14.1504,14.1739,340700.0
2009-11-17 11:00:00,24.11,24.12,24.08,24.12,250500.0,14.1739,14.1798,14.1563,14.1798,250500.0
2009-11-17 11:10:00,24.12,24.15,24.09,24.1,434800.0,14.1798,14.1974,14.1621,14.168,434800.0
2009-11-17 11:20:00,24.1,24.15,24.1,24.12,316800.0,14.168,14.1974,14.168,14.1798,316800.0
2009-11-17 11:30:00,24.13,24.17,24.11,24.13,258600.0,14.1856,14.2092,14.1739,14.1856,258600.0
2009-11-17 11:40:00,24.13,24.14,24.08,24.1,429800.0,14.1856,14.1915,14.1563,14.168,429800.0
2009-11-17 11:50:00,24.1,24.13,24.09,24.1,311300.0,14.168,14.1856,14.1621,14.168,311300.0
2009-11-17 12:00:00,24.1,24.11,24.05,24.08,238400.0,14.168,14.1739,14.1386,14.1563,238400.0
2009-11-17 12:10:00,24.08,24.12,24.07,24.09,579600.0,14.1563,14.1798,14.1504,14.1621,579600.0
2009-11-17 12:20:00,24.09,24.14,24.04,24.05,781400.0,14.1621,14.1915,14.1327,14.1386,781400.0
2009-11-17 12:30:00,24.05,24.1,24.04,24.08,195000.0,14.1386,14.168,14.1327,14.1563,195000.0
2009-11-17 12:40:00,24.08,24.09,24.05,24.07,321000.0,14.1563,14.1621,14.1386,14.1504,321000.0
2009-11-17 12:50:00,24.07,24.08,24.03,24.07,839800.0,14.1504,14.1563,14.1269,14.1504,839800.0
2009-11-17 13:00:00,24.06,24.07,24.02,24.06,235100.0,14.1445,14.1504,14.121,14.1445,235100.0
2009-11-17 13:10:00,24.07,24.09,24.03,24.08,470400.0,14.1504,14.1621,14.1269,14.1563,470400.0
2009-11-17 13:20:00,24.08,24.1,24.06,24.08,202700.0,14.1563,14.168,14.1445,14.1563,202700.0
2009-11-17 13:30:00,24.09,24.1,24.08,24.09,62200.0,14.1621,14.168,14.1563,14.1621,62200.0
2009-11-17 13:40:00,24.1,24.11,24.08,24.11,238200.0,14.168,14.1739,14.1563,14.1739,238200.0
2009-11-17 13:50:00,24.11,24.13,24.07,24.07,217000.0,14.1739,14.1856,14.1504,14.1504,217000.0
2009-11-17 14:00:00,24.07,24.09,24.06,24.08,278100.0,14.1504,14.1621,14.1445,14.1563,278100.0
2009-11-17 14:10:00,24.08,24.14,24.07,24.13,426600.0,14.1563,14.1915,14.1504,14.1856,426600.0
2009-11-17 14:20:00,24.14,24.16,24.11,24.12,440600.0,14.1915,14.2033,14.1739,14.1798,440600.0
2009-11-17 14:30:00,24.12,24.13,24.06,24.11,774600.0,14.1798,14.1856,14.1445,14.1739,774600.0
2009-11-17 14:40:00,24.11,24.15,24.1,24.14,580100.0,14.1739,14.1974,14.168,14.1915,580100.0
2009-11-17 14:50:00,24.15,24.15,24.11,24.15,1079000.0,14.1974,14.1974,14.1739,14.1974,1079000.0
2009-11-17 15:00:00,24.14,24.2,24.12,24.18,477800.0,14.1915,14.2268,14.1798,14.215,477800.0
2009-11-17 15:10:00,24.17,24.21,24.16,24.21,322500.0,14.2092,14.2327,14.2033,14.2327,322500.0
2009-11-17 15:20:00,24.21,24.25,24.1,24.23,560100.0,14.2327,14.2562,14.168,14.2444,560100.0
2009-11-17 15:30:00,24.23,24.25,24.16,24.16,673700.0,14.2444,14.2562,14.2033,14.2033,673700.0
2009-11-17 15:40:00,24.16,24.23,24.06,24.2,650400.0,14.2033,14.2444,14.1445,14.2268,650400.0
2009-11-17 15:50:00,24.2,24.24,24.08,24.24,2355700.0,14.2268,14.2503,14.1563,14.2503,2355700.0
2009-11-18 09:30:00,24.18,24.23,24.09,24.16,561000.0,14.215,14.2444,14.1621,14.2033,561000.0
2009-11-18 09:40:00,24.16,24.17,24.1,24.1,370100.0,14.2033,14.2092,14.168,14.168,370100.0
2009-11-18 09:50:00,24.1,24.11,24.05,24.08,369100.0,14.168,14.1739,14.1386,14.1563,369100.0
2009-11-18 10:00:00,24.08,24.13,24.06,24.07,396000.0,14.1563,14.1856,14.1445,14.1504,396000.0
2009-11-18 10:10:00,24.07,24.17,24.07,24.14,424600.0,14.1504,14.2092,14.1504,14.1915,424600.0
2009-11-18 10:20:00,24.14,24.18,24.11,24.15,423000.0,14.1915,14.215,14.1739,14.1974,423000.0
2009-11-18 10:30:00,24.14,24.17,24.13,24.14,299600.0,14.1915,14.2092,14.1856,14.1915,299600.0
2009-11-18 10:40:00,24.14,24.14,24.13,24.14,165400.0,14.1915,14.1915,14.1856,14.1915,165400.0
2009-11-18 10:50:00,24.14,24.17,24.11,24.16,464300.0,14.1915,14.2092,14.1739,14.2033,464300.0
2009-11-18 11:00:00,24.17,24.23,24.16,24.19,234600.0,14.2092,14.2444,14.2033,14.2209,234600.0
2009-11-18 11:10:00,24.19,24.2,24.14,24.15,137900.0,14.2209,14.2268,14.1915,14.1974,137900.0
2009-11-18 11:20:00,24.16,24.21,24.16,24.21,89000.0,14.2033,14.2327,14.2033,14.2327,89000.0
2009-11-18 11:30:00,24.2,24.24,24.17,24.21,286100.0,14.2268,14.2503,14.2092,14.2327,286100.0
2009-11-18 11:40:00,24.22,24.24,24.2,24.24,232600.0,14.2386,14.2503,14.2268,14.2503,232600.0
2009-11-18 11:50:00,24.23,24.27,24.2,24.26,164400.0,14.2444,14.2679,14.2268,14.2621,164400.0
2009-11-18 12:00:00,24.27,24.28,24.24,24.26,192000.0,14.2679,14.2738,14.2503,14.2621,192000.0
2009-11-18 12:10:00,24.26,24.31,24.24,24.26,526900.0,14.2621,14.2915,14.2503,14.2621,526900.0
2009-11-18 12:20:00,24.25,24.28,24.23,24.27,107600.0,14.2562,14.2738,14.2444,14.2679,107600.0
2009-11-18 12:30:00,24.26,24.3,24.23,24.3,163700.0,14.2621,14.2856,14.2444,14.2856,163700.0
2009-11-18 12:40:00,24.3,24.3,24.22,24.24,561100.0,14.2856,14.2856,14.2386,14.2503,561100.0
2009-11-18 12:50:00,24.24,24.25,24.21,24.23,197700.0,14.2503,14.2562,14.2327,14.2444,197700.0
2009-11-18 13:00:00,24.23,24.24,24.14,24.15,258100.0,14.2444,14.2503,14.1915,14.1974,258100.0
2009-11-18 13:10:00,24.15,24.16,24.11,24.11,128400.0,14.1974,14.2033,14.1739,14.1739,128400.0
2009-11-18 13:20:00,24.12,24.13,24.09,24.12,157000.0,14.1798,14.1856,14.1621,14.1798,157000.0
2009-11-18 13:30:00,24.13,24.27,24.12,24.2,282200.0,14.1856,14.2679,14.1798,14.2268,282200.0
2009-11-18 13:40:00,24.21,24.3,24.2,24.28,563100.0,14.2327,14.2856,14.2268,14.2738,563100.0
2009-11-18 13:50:00,24.29,24.38,24.28,24.33,414200.0,14.2797,14.3326,14.2738,14.3032,414200.0
2009-11-18 14:00:00,24.33,24.43,24.32,24.41,522700.0,14.3032,14.362,14.2973,14.3503,522700.0
2009-11-18 14:10:00,24.42,24.44,24.38,24.39,367200.0,14.3561,14.3679,14.3326,14.3385,367200.0
2009-11-18 14:20:00,24.39,24.51,24.38,24.47,857100.0,14.3385,14.409,14.3326,14.3855,857100.0
2009-11-18 14:30:00,24.48,24.48,24.45,24.47,252200.0,14.3914,14.3914,14.3738,14.3855,252200.0
2009-11-18 14:40:00,24.47,24.47,24.42,24.43,274900.0,14.3855,14.3855,14.3561,14.362,274900.0
2009-11-18 14:50:00,24.43,24.46,24.37,24.38,722100.0,14.362,14.3796,14.3267,14.3326,722100.0
2009-11-18 15:00:00,24.38,24.42,24.37,24.4,181200.0,14.3326,14.3561,14.3267,14.3444,181200.0
2009-11-18 15:10:00,24.4,24.47,24.28,24.46,496300.0,14.3444,14.3855,14.2738,14.3796,496300.0
2009-11-18 15:20:00,24.46,24.47,24.44,24.44,244300.0,14.3796,14.3855,14.3679,14.3679,244300.0
2009-11-18 15:30:00,24.45,24.55,24.42,24.51,1045800.0,14.3738,14.4326,14.3561,14.409,1045800.0
2009-11-18 15:40:00,24.45,24.55,24.2,24.55,1457700.0,14.3738,14.4326,14.2268,14.4326,1457700.0
2009-11-18 15:50:00,24.55,24.55,24.45,24.51,778800.0,14.4326,14.4326,14.3738,14.409,778800.0
2009-11-19 09:30:00,24.45,24.49,24.22,24.22,488200.0,14.3738,14.3973,14.2386,14.2386,488200.0
2009-11-19 09:40:00,24.23,24.23,24.09,24.13,459000.0,14.2444,14.2444,14.1621,14.1856,459000.0
2009-11-19 09:50:00,24.13,24.16,24.06,24.09,378100.0,14.1856,14.2033,14.1445,14.1621,378100.0
2009-11-19 10:00:00,24.1,24.16,24.06,24.06,312600.0,14.168,14.2033,14.1445,14.1445,312600.0
2009-11-19 10:10:00,24.07,24.1,24.05,24.07,377400.0,14.1504,14.168,14.1386,14.1504,377400.0
2009-11-19 10:20:00,24.07,24.16,24.06,24.09,382200.0,14.1504,14.2033,14.1445,14.1621,382200.0
2009-11-19 10:30:00,24.08,24.08,24.03,24.03,250900.0,14.1563,14.1563,14.1269,14.1269,250900.0
2009-11-19 10:40:00,24.04,24.06,24.02,24.02,631900.0,14.1327,14.1445,14.121,14.121,631900.0
2009-11-19 10:50:00,24.02,24.14,24.02,24.13,680600.0,14.121,14.1915,14.121,14.1856,680600.0
2009-11-19 11:00:00,24.14,24.15,24.05,24.07,620900.0,14.1915,14.1974,14.1386,14.1504,620900.0
2009-11-19 11:10:00,24.08,24.09,24.03,24.06,212000.0,14.1563,14.1621,14.1269,14.1445,212000.0
2009-11-19 11:20:00,24.07,24.11,24.03,24.06,339400.0,14.1504,14.1739,14.1269,14.1445,339400.0
2009-11-19 11:30:00,24.06,24.06,24.02,24.02,232600.0,14.1445,14.1445,14.121,14.121,232600.0
2009-11-19 11:40:00,24.03,24.05,24.0,24.01,400700.0,14.1269,14.1386,14.1092,14.1151,400700.0
2009-11-19 11:50:00,24.01,24.05,24.0,24.04,264900.0,14.1151,14.1386,14.1092,14.1327,264900.0
2009-11-19 12:00:00,24.05,24.09,24.02,24.08,253000.0,14.1386,14.1621,14.121,14.1563,253000.0
2009-11-19 12:10:00,24.08,24.09,24.04,24.07,264600.0,14.1563,14.1621,14.1327,14.1504,264600.0
2009-11-19 12:20:00,24.08,24.09,24.05,24.07,286700.0,14.1563,14.1621,14.1386,14.1504,286700.0
2009-11-19 12:30:00,24.08,24.11,24.07,24.07,542400.0,14.1563,14.1739,14.1504,14.1504,542400.0
2009-11-19 12:40:00,24.08,24.09,24.07,24.08,114800.0,14.1563,14.1621,14.1504,14.1563,114800.0
2009-11-19 12:50:00,24.08,24.09,24.04,24.09,369000.0,14.1563,14.1621,14.1327,14.1621,369000.0
2009-11-19 13:00:00,24.09,24.09,24.07,24.08,176000.0,14.1621,14.1621,14.1504,14.1563,176000.0
2009-11-19 13:10:00,24.09,24.1,24.05,24.05,206800.0,14.1621,14.168,14.1386,14.1386,206800.0
2009-11-19 13:20:00,24.06,24.1,24.05,24.1,139400.0,14.1445,14.168,14.1386,14.168,139400.0
2009-11-19 13:30:00,24.1,24.1,24.08,24.08,207700.0,14.168,14.168,14.1563,14.1563,207700.0
2009-11-19 13:40:00,24.08,24.09,24.05,24.06,432400.0,14.1563,14.1621,14.1386,14.1445,432400.0
2009-11-19 13:50:00,24.06,24.07,24.01,24.03,471100.0,14.1445,14.1504,14.1151,14.1269,471100.0
2009-11-19 14:00:00,24.03,24.04,24.0,24.0,211000.0,14.1269,14.1327,14.1092,14.1092,211000.0
2009-11-19 14:10:00,24.0,24.02,23.96,24.0,489500.0,14.1092,14.121,14.0857,14.1092,489500.0
2009-11-19 14:20:00,24.0,24.0,23.94,23.96,396600.0,14.1092,14.1092,14.0739,14.0857,396600.0
2009-11-19 14:30:00,23.96,24.08,23.94,23.96,738300.0,14.0857,14.1563,14.0739,14.0857,738300.0
2009-11-19 14:40:00,23.96,23.96,23.9,23.94,522100.0,14.0857,14.0857,14.0504,14.0739,522100.0
2009-11-19 14:50:00,23.94,23.96,23.91,23.93,349500.0,14.0739,14.0857,14.0563,14.0681,349500.0
2009-11-19 15:00:00,23.92,23.92,23.85,23.86,519500.0,14.0622,14.0622,14.021,14.0269,519500.0
2009-11-19 15:10:00,23.87,23.92,23.85,23.9,463900.0,14.0328,14.0622,14.021,14.0504,463900.0
2009-11-19 15:20:00,23.91,23.96,23.9,23.94,247500.0,14.0563,14.0857,14.0504,14.0739,247500.0
2009-11-19 15:30:00,23.94,24.13,23.92,23.95,1141200.0,14.0739,14.1856,14.0622,14.0798,1141200.0
2009-11-19 15:40:00,23.96,24.08,23.95,24.05,561600.0,14.0857,14.1563,14.0798,14.1386,561600.0
2009-11-19 15:50:00,24.06,24.08,24.01,24.02,1500000.0,14.1445,14.1563,14.1151,14.121,1500000.0
2009-11-20 09:30:00,23.92,24.03,23.89,24.03,1900800.0,14.0622,14.1269,14.0446,14.1269,1900800.0
2009-11-20 09:40:00,24.03,24.2,23.97,24.12,611700.0,14.1269,14.2268,14.0916,14.1798,611700.0
2009-11-20 09:50:00,24.12,24.14,24.07,24.11,1291900.0,14.1798,14.1915,14.1504,14.1739,1291900.0
2009-11-20 10:00:00,24.1,24.16,24.08,24.15,715600.0,14.168,14.2033,14.1563,14.1974,715600.0
2009-11-20 10:10:00,24.15,24.23,24.09,24.23,437200.0,14.1974,14.2444,14.1621,14.2444,437200.0
2009-11-20 10:20:00,24.23,24.23,24.11,24.14,299200.0,14.2444,14.2444,14.1739,14.1915,299200.0
2009-11-20 10:30:00,24.14,24.14,24.11,24.14,221500.0,14.1915,14.1915,14.1739,14.1915,221500.0
2009-11-20 10:40:00,24.14,24.18,24.11,24.13,466000.0,14.1915,14.215,14.1739,14.1856,466000.0
2009-11-20 10:50:00,24.13,24.18,24.1,24.18,483900.0,14.1856,14.215,14.168,14.215,483900.0
2009-11-20 11:00:00,24.18,24.18,24.13,24.15,309200.0,14.215,14.215,14.1856,14.1974,309200.0
2009-11-20 11:10:00,24.15,24.16,24.11,24.12,414400.0,14.1974,14.2033,14.1739,14.1798,414400.0
2009-11-20 11:20:00,24.12,24.13,24.07,24.12,276600.0,14.1798,14.1856,14.1504,14.1798,276600.0
2009-11-20 11:30:00,24.13,24.15,24.08,24.12,307400.0,14.1856,14.1974,14.1563,14.1798,307400.0
2009-11-20 11:40:00,24.11,24.15,24.11,24.15,215200.0,14.1739,14.1974,14.1739,14.1974,215200.0
2009-11-20 11:50:00,24.15,24.17,24.14,24.15,196800.0,14.1974,14.2092,14.1915,14.1974,196800.0
2009-11-20 12:00:00,24.15,24.21,24.13,24.21,295300.0,14.1974,14.2327,14.1856,14.2327,295300.0
2009-11-20 12:10:00,24.21,24.22,24.2,24.21,172800.0,14.2327,14.2386,14.2268,14.2327,172800.0
2009-11-20 12:20:00,24.2,24.21,24.17,24.19,412400.0,14.2268,14.2327,14.2092,14.2209,412400.0
2009-11-20 12:30:00,24.19,24.21,24.18,24.21,164200.0,14.2209,14.2327,14.215,14.2327,164200.0
2009-11-20 12:40:00,24.2,24.21,24.16,24.19,345800.0,14.2268,14.2327,14.2033,14.2209,345800.0
2009-11-20 12:50:00,24.19,24.21,24.18,24.21,211300.0,14.2209,14.2327,14.215,14.2327,211300.0
2009-11-20 13:00:00,24.21,24.3,24.2,24.3,323000.0,14.2327,14.2856,14.2268,14.2856,323000.0
2009-11-20 13:10:00,24.3,24.34,24.29,24.3,317900.0,14.2856,14.3091,14.2797,14.2856,317900.0
2009-11-20 13:20:00,24.31,24.32,24.25,24.26,251400.0,14.2915,14.2973,14.2562,14.2621,251400.0
2009-11-20 13:30:00,24.27,24.28,24.25,24.26,276800.0,14.2679,14.2738,14.2562,14.2621,276800.0
2009-11-20 13:40:00,24.25,24.32,24.25,24.28,277700.0,14.2562,14.2973,14.2562,14.2738,277700.0
2009-11-20 13:50:00,24.27,24.28,24.25,24.27,730600.0,14.2679,14.2738,14.2562,14.2679,730600.0
2009-11-20 14:00:00,24.27,24.32,24.26,24.27,433300.0,14.2679,14.2973,14.2621,14.2679,433300.0
2009-11-20 14:10:00,24.27,24.27,24.23,24.23,312000.0,14.2679,14.2679,14.2444,14.2444,312000.0
2009-11-20 14:20:00,24.24,24.32,24.21,24.31,456100.0,14.2503,14.2973,14.2327,14.2915,456100.0
2009-11-20 14:30:00,24.31,24.32,24.28,24.3,1176400.0,14.2915,14.2973,14.2738,14.2856,1176400.0
2009-11-20 14:40:00,24.3,24.33,24.26,24.31,771000.0,14.2856,14.3032,14.2621,14.2915,771000.0
2009-11-20 14:50:00,24.31,24.33,24.28,24.31,707500.0,14.2915,14.3032,14.2738,14.2915,707500.0
2009-11-20 15:00:00,24.3,24.35,24.29,24.35,432700.0,14.2856,14.315,14.2797,14.315,432700.0
2009-11-20 15:10:00,24.35,24.37,24.32,24.37,320400.0,14.315,14.3267,14.2973,14.3267,320400.0
2009-11-20 15:20:00,24.37,24.41,24.36,24.4,593000.0,14.3267,14.3503,14.3209,14.3444,593000.0
2009-11-20 15:30:00,24.4,24.46,24.35,24.46,1039400.0,14.3444,14.3796,14.315,14.3796,1039400.0
2009-11-20 15:40:00,24.45,24.5,24.43,24.46,1254600.0,14.3738,14.4032,14.362,14.3796,1254600.0
2009-11-20 15:50:00,24.47,24.47,24.42,24.43,1787900.0,14.3855,14.3855,14.3561,14.362,1787900.0
2009-11-23 09:30:00,24.56,24.68,24.5,24.55,761800.0,14.4384,14.509,14.4032,14.4326,761800.0
2009-11-23 09:40:00,24.54,24.69,24.5,24.68,904000.0,14.4267,14.5149,14.4032,14.509,904000.0
2009-11-23 09:50:00,24.69,24.75,24.64,24.67,969900.0,14.5149,14.5501,14.4855,14.5031,969900.0
2009-11-23 10:00:00,24.65,24.76,24.65,24.7,1165400.0,14.4913,14.556,14.4913,14.5207,1165400.0
2009-11-23 10:10:00,24.7,24.71,24.61,24.68,877000.0,14.5207,14.5266,14.4678,14.509,877000.0
2009-11-23 10:20:00,24.68,24.78,24.67,24.72,672500.0,14.509,14.5678,14.5031,14.5325,672500.0
2009-11-23 10:30:00,24.73,24.75,24.65,24.75,541000.0,14.5384,14.5501,14.4913,14.5501,541000.0
2009-11-23 10:40:00,24.75,24.77,24.68,24.71,497600.0,14.5501,14.5619,14.509,14.5266,497600.0
2009-11-23 10:50:00,24.7,24.76,24.67,24.7,508200.0,14.5207,14.556,14.5031,14.5207,508200.0
2009-11-23 11:00:00,24.7,24.72,24.67,24.72,491300.0,14.5207,14.5325,14.5031,14.5325,491300.0
2009-11-23 11:10:00,24.72,24.74,24.68,24.7,481300.0,14.5325,14.5443,14.509,14.5207,481300.0
2009-11-23 11:20:00,24.7,24.74,24.68,24.72,603100.0,14.5207,14.5443,14.509,14.5325,603100.0
2009-11-23 11:30:00,24.72,24.77,24.71,24.75,770200.0,14.5325,14.5619,14.5266,14.5501,770200.0
2009-11-23 11:40:00,24.76,24.77,24.71,24.74,625300.0,14.556,14.5619,14.5266,14.5443,625300.0
2009-11-23 11:50:00,24.74,24.78,24.69,24.72,636900.0,14.5443,14.5678,14.5149,14.5325,636900.0
2009-11-23 12:00:00,24.73,24.75,24.67,24.73,950300.0,14.5384,14.5501,14.5031,14.5384,950300.0
2009-11-23 12:10:00,24.73,24.73,24.69,24.7,522900.0,14.5384,14.5384,14.5149,14.5207,522900.0
2009-11-23 12:20:00,24.7,24.74,24.69,24.71,382200.0,14.5207,14.5443,14.5149,14.5266,382200.0
2009-11-23 12:30:00,24.71,24.74,24.69,24.74,358700.0,14.5266,14.5443,14.5149,14.5443,358700.0
2009-11-23 12:40:00,24.74,24.84,24.73,24.81,1269200.0,14.5443,14.603,14.5384,14.5854,1269200.0
2009-11-23 12:50:00,24.81,24.92,24.81,24.9,566200.0,14.5854,14.6501,14.5854,14.6383,566200.0
2009-11-23 13:00:00,24.9,24.92,24.86,24.88,490900.0,14.6383,14.6501,14.6148,14.6266,490900.0
2009-11-23 13:10:00,24.88,24.91,24.85,24.9,446000.0,14.6266,14.6442,14.6089,14.6383,446000.0
2009-11-23 13:20:00,24.9,24.93,24.89,24.91,333600.0,14.6383,14.656,14.6324,14.6442,333600.0
2009-11-23 13:30:00,24.9,24.91,24.9,24.91,279100.0,14.6383,14.6442,14.6383,14.6442,279100.0
2009-11-23 13:40:00,24.91,24.95,24.89,24.91,613900.0,14.6442,14.6677,14.6324,14.6442,613900.0
2009-11-23 13:50:00,24.91,24.95,24.9,24.94,546300.0,14.6442,14.6677,14.6383,14.6618,546300.0
2009-11-23 14:00:00,24.94,24.95,24.92,24.95,408200.0,14.6618,14.6677,14.6501,14.6677,408200.0
2009-11-23 14:10:00,24.94,24.98,24.93,24.96,620800.0,14.6618,14.6853,14.656,14.6736,620800.0
2009-11-23 14:20:00,24.97,24.97,24.94,24.96,325000.0,14.6795,14.6795,14.6618,14.6736,325000.0
2009-11-23 14:30:00,24.95,24.98,24.94,24.97,633000.0,14.6677,14.6853,14.6618,14.6795,633000.0
2009-11-23 14:40:00,24.98,25.03,24.97,24.97,841600.0,14.6853,14.7147,14.6795,14.6795,841600.0
2009-11-23 14:50:00,24.98,25.03,24.96,25.01,534400.0,14.6853,14.7147,14.6736,14.703,534400.0
2009-11-23 15:00:00,25.01,25.02,24.98,24.99,573500.0,14.703,14.7089,14.6853,14.6912,573500.0
2009-11-23 15:10:00,24.99,25.1,24.98,25.08,1367800.0,14.6912,14.7559,14.6853,14.7441,1367800.0
2009-11-23 15:20:00,25.08,25.1,25.0,25.06,694700.0,14.7441,14.7559,14.6971,14.7324,694700.0
2009-11-23 15:30:00,25.06,25.08,25.0,25.05,968200.0,14.7324,14.7441,14.6971,14.7265,968200.0
2009-11-23 15:40:00,25.05,25.05,25.0,25.02,894400.0,14.7265,14.7265,14.6971,14.7089,894400.0
2009-11-23 15:50:00,25.02,25.05,24.73,25.05,2380600.0,14.7089,14.7265,14.5384,14.7265,2380600.0
2009-11-24 09:30:00,24.95,25.15,24.88,25.13,1021600.0,14.6677,14.7853,14.6266,14.7735,1021600.0
2009-11-24 09:40:00,25.14,25.18,24.97,25.03,1103800.0,14.7794,14.8029,14.6795,14.7147,1103800.0
2009-11-24 09:50:00,25.04,25.04,24.92,24.97,1073900.0,14.7206,14.7206,14.6501,14.6795,1073900.0
2009-11-24 10:00:00,24.97,25.03,24.73,24.74,1083200.0,14.6795,14.7147,14.5384,14.5443,1083200.0
2009-11-24 10:10:00,24.74,24.83,24.73,24.73,858400.0,14.5443,14.5972,14.5384,14.5384,858400.0
2009-11-24 10:20:00,24.74,24.78,24.68,24.73,760300.0,14.5443,14.5678,14.509,14.5384,760300.0
2009-11-24 10:30:00,24.73,24.74,24.71,24.74,405900.0,14.5384,14.5443,14.5266,14.5443,405900.0
2009-11-24 10:40:00,24.74,24.98,24.73,24.94,940900.0,14.5443,14.6853,14.5384,14.6618,940900.0
2009-11-24 10:50:00,24.95,25.05,24.93,24.98,816400.0,14.6677,14.7265,14.656,14.6853,816400.0
2009-11-24 11:00:00,24.98,25.08,24.97,25.05,445100.0,14.6853,14.7441,14.6795,14.7265,445100.0
2009-11-24 11:10:00,25.04,25.05,24.95,24.95,495500.0,14.7206,14.7265,14.6677,14.6677,495500.0
2009-11-24 11:20:00,24.94,24.95,24.91,24.91,466000.0,14.6618,14.6677,14.6442,14.6442,466000.0
2009-11-24 11:30:00,24.92,24.95,24.88,24.92,805200.0,14.6501,14.6677,14.6266,14.6501,805200.0
2009-11-24 11:40:00,24.92,24.95,24.91,24.93,501600.0,14.6501,14.6677,14.6442,14.656,501600.0
2009-11-24 11:50:00,24.94,25.03,24.93,24.95,440800.0,14.6618,14.7147,14.656,14.6677,440800.0
2009-11-24 12:00:00,24.95,24.96,24.9,24.9,506000.0,14.6677,14.6736,14.6383,14.6383,506000.0
2009-11-24 12:10:00,24.9,24.97,24.89,24.93,550000.0,14.6383,14.6795,14.6324,14.656,550000.0
2009-11-24 12:20:00,24.94,24.94,24.89,24.9,264200.0,14.6618,14.6618,14.6324,14.6383,264200.0
2009-11-24 12:30:00,24.9,24.97,24.89,24.96,589800.0,14.6383,14.6795,14.6324,14.6736,589800.0
2009-11-24 12:40:00,24.95,24.99,24.95,24.97,651600.0,14.6677,14.6912,14.6677,14.6795,651600.0
2009-11-24 12:50:00,24.98,24.98,24.92,24.93,592900.0,14.6853,14.6853,14.6501,14.656,592900.0
2009-11-24 13:00:00,24.93,24.98,24.93,24.98,652700.0,14.656,14.6853,14.656,14.6853,652700.0
2009-11-24 13:10:00,24.98,25.0,24.94,24.95,576600.0,14.6853,14.6971,14.6618,14.6677,576600.0
2009-11-24 13:20:00,24.94,25.03,24.94,25.03,1011700.0,14.6618,14.7147,14.6618,14.7147,1011700.0
2009-11-24 13:30:00,25.03,25.06,25.0,25.05,355100.0,14.7147,14.7324,14.6971,14.7265,355100.0
2009-11-24 13:40:00,25.05,25.05,25.04,25.05,337300.0,14.7265,14.7265,14.7206,14.7265,337300.0
2009-11-24 13:50:00,25.05,25.09,25.04,25.07,502900.0,14.7265,14.75,14.7206,14.7383,502900.0
2009-11-24 14:00:00,25.08,25.08,25.06,25.07,319400.0,14.7441,14.7441,14.7324,14.7383,319400.0
2009-11-24 14:10:00,25.07,25.07,25.03,25.05,333200.0,14.7383,14.7383,14.7147,14.7265,333200.0
2009-11-24 14:20:00,25.05,25.07,25.02,25.03,608700.0,14.7265,14.7383,14.7089,14.7147,608700.0
2009-11-24 14:30:00,25.03,25.06,25.0,25.02,900300.0,14.7147,14.7324,14.6971,14.7089,900300.0
2009-11-24 14:40:00,25.02,25.09,25.02,25.08,435900.0,14.7089,14.75,14.7089,14.7441,435900.0
2009-11-24 14:50:00,25.08,25.13,25.06,25.11,391400.0,14.7441,14.7735,14.7324,14.7618,391400.0
2009-11-24 15:00:00,25.11,25.11,25.0,25.08,899300.0,14.7618,14.7618,14.6971,14.7441,899300.0
2009-11-24 15:10:00,25.08,25.12,25.07,25.08,897100.0,14.7441,14.7677,14.7383,14.7441,897100.0
2009-11-24 15:20:00,25.07,25.13,25.07,25.11,436200.0,14.7383,14.7735,14.7383,14.7618,436200.0
2009-11-24 15:30:00,25.11,25.12,24.99,25.11,856700.0,14.7618,14.7677,14.6912,14.7618,856700.0
2009-11-24 15:40:00,25.12,25.16,25.08,25.1,1160900.0,14.7677,14.7912,14.7441,14.7559,1160900.0
2009-11-24 15:50:00,25.1,25.18,25.09,25.14,1600400.0,14.7559,14.8029,14.75,14.7794,1600400.0
2009-11-25 09:30:00,25.2,25.43,25.11,25.29,1722800.0,14.8147,14.9499,14.7618,14.8676,1722800.0
2009-11-25 09:40:00,25.29,25.41,25.28,25.37,1093500.0,14.8676,14.9381,14.8617,14.9146,1093500.0
2009-11-25 09:50:00,25.37,25.51,25.34,25.5,1017900.0,14.9146,14.9969,14.897,14.991,1017900.0
2009-11-25 10:00:00,25.51,25.61,25.45,25.52,1028900.0,14.9969,15.0557,14.9617,15.0028,1028900.0
2009-11-25 10:10:00,25.52,25.6,25.46,25.6,876400.0,15.0028,15.0498,14.9675,15.0498,876400.0
2009-11-25 10:20:00,25.59,25.65,25.53,25.6,974000.0,15.044,15.0792,15.0087,15.0498,974000.0
2009-11-25 10:30:00,25.6,25.64,25.51,25.61,2104100.0,15.0498,15.0734,14.9969,15.0557,2104100.0
2009-11-25 10:40:00,25.62,25.62,25.57,25.6,665900.0,15.0616,15.0616,15.0322,15.0498,665900.0
2009-11-25 10:50:00,25.61,25.75,25.6,25.69,1285400.0,15.0557,15.138,15.0498,15.1027,1285400.0
2009-11-25 11:00:00,25.69,25.74,25.65,25.7,543700.0,15.1027,15.1321,15.0792,15.1086,543700.0
2009-11-25 11:10:00,25.7,25.72,25.67,25.71,495100.0,15.1086,15.1204,15.091,15.1145,495100.0
2009-11-25 11:20:00,25.72,25.72,25.59,25.6,638800.0,15.1204,15.1204,15.044,15.0498,638800.0
2009-11-25 11:30:00,25.61,25.61,25.54,25.59,853900.0,15.0557,15.0557,15.0146,15.044,853900.0
2009-11-25 11:40:00,25.6,25.62,25.51,25.52,724200.0,15.0498,15.0616,14.9969,15.0028,724200.0
2009-11-25 11:50:00,25.51,25.54,25.49,25.54,675400.0,14.9969,15.0146,14.9852,15.0146,675400.0
2009-11-25 12:00:00,25.54,25.58,25.53,25.58,578200.0,15.0146,15.0381,15.0087,15.0381,578200.0
2009-11-25 12:10:00,25.58,25.58,25.54,25.56,359400.0,15.0381,15.0381,15.0146,15.0263,359400.0
2009-11-25 12:20:00,25.56,25.64,25.56,25.6,569900.0,15.0263,15.0734,15.0263,15.0498,569900.0
2009-11-25 12:30:00,25.6,25.6,25.55,25.55,691600.0,15.0498,15.0498,15.0204,15.0204,691600.0
2009-11-25 12:40:00,25.55,25.61,25.51,25.51,736800.0,15.0204,15.0557,14.9969,14.9969,736800.0
2009-11-25 12:50:00,25.51,25.56,25.5,25.53,447300.0,14.9969,15.0263,14.991,15.0087,447300.0
2009-11-25 13:00:00,25.52,25.54,25.5,25.51,323500.0,15.0028,15.0146,14.991,14.9969,323500.0
2009-11-25 13:10:00,25.51,25.53,25.5,25.52,494200.0,14.9969,15.0087,14.991,15.0028,494200.0
2009-11-25 13:20:00,25.52,25.55,25.49,25.52,440000.0,15.0028,15.0204,14.9852,15.0028,440000.0
2009-11-25 13:30:00,25.51,25.52,25.48,25.51,856600.0,14.9969,15.0028,14.9793,14.9969,856600.0
2009-11-25 13:40:00,25.51,25.57,25.5,25.52,498300.0,14.9969,15.0322,14.991,15.0028,498300.0
2009-11-25 13:50:00,25.52,25.56,25.5,25.54,647500.0,15.0028,15.0263,14.991,15.0146,647500.0
2009-11-25 14:00:00,25.55,25.59,25.53,25.53,388500.0,15.0204,15.044,15.0087,15.0087,388500.0
2009-11-25 14:10:00,25.54,25.6,25.53,25.57,613000.0,15.0146,15.0498,15.0087,15.0322,613000.0
2009-11-25 14:20:00,25.58,25.6,25.55,25.56,737700.0,15.0381,15.0498,15.0204,15.0263,737700.0
2009-11-25 14:30:00,25.55,25.58,25.52,25.58,358600.0,15.0204,15.0381,15.0028,15.0381,358600.0
2009-11-25 14:40:00,25.57,25.64,25.55,25.61,517500.0,15.0322,15.0734,15.0204,15.0557,517500.0
2009-11-25 14:50:00,25.61,25.62,25.57,25.61,258300.0,15.0557,15.0616,15.0322,15.0557,258300.0
2009-11-25 15:00:00,25.6,25.65,25.58,25.62,848700.0,15.0498,15.0792,15.0381,15.0616,848700.0
2009-11-25 15:10:00,25.62,25.66,25.61,25.64,361600.0,15.0616,15.0851,15.0557,15.0734,361600.0
2009-11-25 15:20:00,25.64,25.68,25.62,25.66,497800.0,15.0734,15.0969,15.0616,15.0851,497800.0
2009-11-25 15:30:00,25.67,25.71,25.64,25.67,821000.0,15.091,15.1145,15.0734,15.091,821000.0
2009-11-25 15:40:00,25.68,25.74,25.67,25.73,1223000.0,15.0969,15.1321,15.091,15.1263,1223000.0
2009-11-25 15:50:00,25.72,25.73,25.63,25.67,1756300.0,15.1204,15.1263,15.0675,15.091,1756300.0
2009-11-27 09:30:00,24.71,25.3,24.71,25.1,1092700.0,14.5266,14.8735,14.5266,14.7559,1092700.0
2009-11-27 09:40:00,25.11,25.25,25.1,25.19,612500.0,14.7618,14.8441,14.7559,14.8088,612500.0
2009-11-27 09:50:00,25.19,25.24,25.16,25.19,460100.0,14.8088,14.8382,14.7912,14.8088,460100.0
2009-11-27 10:00:00,25.21,25.39,25.16,25.39,590400.0,14.8206,14.9264,14.7912,14.9264,590400.0
2009-11-27 10:10:00,25.39,25.47,25.36,25.47,488300.0,14.9264,14.9734,14.9087,14.9734,488300.0
2009-11-27 10:20:00,25.48,25.52,25.43,25.43,539600.0,14.9793,15.0028,14.9499,14.9499,539600.0
2009-11-27 10:30:00,25.43,25.49,25.42,25.46,482100.0,14.9499,14.9852,14.944,14.9675,482100.0
2009-11-27 10:40:00,25.47,25.48,25.4,25.4,284100.0,14.9734,14.9793,14.9323,14.9323,284100.0
2009-11-27 10:50:00,25.41,25.5,25.38,25.46,252800.0,14.9381,14.991,14.9205,14.9675,252800.0
2009-11-27 11:00:00,25.45,25.52,25.44,25.44,290100.0,14.9617,15.0028,14.9558,14.9558,290100.0
2009-11-27 11:10:00,25.45,25.45,25.41,25.45,254000.0,14.9617,14.9617,14.9381,14.9617,254000.0
2009-11-27 11:20:00,25.44,25.45,25.38,25.39,427300.0,14.9558,14.9617,14.9205,14.9264,427300.0
2009-11-27 11:30:00,25.39,25.39,25.35,25.38,268800.0,14.9264,14.9264,14.9029,14.9205,268800.0
2009-11-27 11:40:00,25.38,25.43,25.37,25.38,341300.0,14.9205,14.9499,14.9146,14.9205,341300.0
2009-11-27 11:50:00,25.38,25.39,25.34,25.39,375000.0,14.9205,14.9264,14.897,14.9264,375000.0
2009-11-27 12:00:00,25.38,25.39,25.26,25.28,454600.0,14.9205,14.9264,14.85,14.8617,454600.0
2009-11-27 12:10:00,25.28,25.37,25.28,25.32,247500.0,14.8617,14.9146,14.8617,14.8852,247500.0
2009-11-27 12:20:00,25.32,25.38,25.31,25.36,331600.0,14.8852,14.9205,14.8793,14.9087,331600.0
2009-11-27 12:30:00,25.36,25.42,25.36,25.42,305700.0,14.9087,14.944,14.9087,14.944,305700.0
2009-11-27 12:40:00,25.42,25.45,25.38,25.43,331600.0,14.944,14.9617,14.9205,14.9499,331600.0
2009-11-27 12:50:00,25.43,25.43,25.36,25.39,667300.0,14.9499,14.9499,14.9087,14.9264,667300.0
2009-11-30 09:30:00,25.27,25.36,25.08,25.29,944600.0,14.8558,14.9087,14.7441,14.8676,944600.0
2009-11-30 09:40:00,25.28,25.38,25.25,25.31,979900.0,14.8617,14.9205,14.8441,14.8793,979900.0
2009-11-30 09:50:00,25.3,25.45,25.24,25.44,717500.0,14.8735,14.9617,14.8382,14.9558,717500.0
2009-11-30 10:00:00,25.44,25.48,25.39,25.45,910900.0,14.9558,14.9793,14.9264,14.9617,910900.0
2009-11-30 10:10:00,25.45,25.52,25.44,25.47,721200.0,14.9617,15.0028,14.9558,14.9734,721200.0
2009-11-30 10:20:00,25.47,25.55,25.46,25.55,746800.0,14.9734,15.0204,14.9675,15.0204,746800.0
2009-11-30 10:30:00,25.54,25.62,25.54,25.6,715300.0,15.0146,15.0616,15.0146,15.0498,715300.0
2009-11-30 10:40:00,25.59,25.61,25.53,25.53,671600.0,15.044,15.0557,15.0087,15.0087,671600.0
2009-11-30 10:50:00,25.54,25.57,25.5,25.52,543300.0,15.0146,15.0322,14.991,15.0028,543300.0
2009-11-30 11:00:00,25.52,25.57,25.51,25.57,531600.0,15.0028,15.0322,14.9969,15.0322,531600.0
2009-11-30 11:10:00,25.57,25.59,25.55,25.56,665500.0,15.0322,15.044,15.0204,15.0263,665500.0
2009-11-30 11:20:00,25.57,25.6,25.47,25.51,552500.0,15.0322,15.0498,14.9734,14.9969,552500.0
2009-11-30 11:30:00,25.51,25.55,25.38,25.42,740100.0,14.9969,15.0204,14.9205,14.944,740100.0
2009-11-30 11:40:00,25.42,25.44,25.35,25.4,655800.0,14.944,14.9558,14.9029,14.9323,655800.0
2009-11-30 11:50:00,25.4,25.42,25.36,25.37,684200.0,14.9323,14.944,14.9087,14.9146,684200.0
2009-11-30 12:00:00,25.37,25.42,25.35,25.4,557200.0,14.9146,14.944,14.9029,14.9323,557200.0
2009-11-30 12:10:00,25.4,25.4,25.37,25.38,616800.0,14.9323,14.9323,14.9146,14.9205,616800.0
2009-11-30 12:20:00,25.39,25.4,25.37,25.39,380700.0,14.9264,14.9323,14.9146,14.9264,380700.0
2009-11-30 12:30:00,25.39,25.41,25.34,25.4,809000.0,14.9264,14.9381,14.897,14.9323,809000.0
2009-11-30 12:40:00,25.4,25.4,25.37,25.39,420800.0,14.9323,14.9323,14.9146,14.9264,420800.0
2009-11-30 12:50:00,25.39,25.45,25.38,25.4,1115300.0,14.9264,14.9617,14.9205,14.9323,1115300.0
2009-11-30 13:00:00,25.42,25.45,25.4,25.45,390500.0,14.944,14.9617,14.9323,14.9617,390500.0
2009-11-30 13:10:00,25.44,25.46,25.42,25.46,322400.0,14.9558,14.9675,14.944,14.9675,322400.0
2009-11-30 13:20:00,25.46,25.47,25.44,25.47,512100.0,14.9675,14.9734,14.9558,14.9734,512100.0
2009-11-30 13:30:00,25.47,25.48,25.44,25.47,544600.0,14.9734,14.9793,14.9558,14.9734,544600.0
2009-11-30 13:40:00,25.48,25.48,25.41,25.44,483400.0,14.9793,14.9793,14.9381,14.9558,483400.0
2009-11-30 13:50:00,25.44,25.47,25.4,25.41,499700.0,14.9558,14.9734,14.9323,14.9381,499700.0
2009-11-30 14:00:00,25.42,25.6,25.41,25.44,1102900.0,14.944,15.0498,14.9381,14.9558,1102900.0
2009-11-30 14:10:00,25.44,25.45,25.4,25.44,404300.0,14.9558,14.9617,14.9323,14.9558,404300.0
2009-11-30 14:20:00,25.44,25.44,25.4,25.4,407800.0,14.9558,14.9558,14.9323,14.9323,407800.0
2009-11-30 14:30:00,25.41,25.41,25.36,25.36,522700.0,14.9381,14.9381,14.9087,14.9087,522700.0
2009-11-30 14:40:00,25.36,25.38,25.32,25.33,533900.0,14.9087,14.9205,14.8852,14.8911,533900.0
2009-11-30 14:50:00,25.33,25.38,25.31,25.33,616000.0,14.8911,14.9205,14.8793,14.8911,616000.0
2009-11-30 15:00:00,25.33,25.4,25.33,25.4,580100.0,14.8911,14.9323,14.8911,14.9323,580100.0
2009-11-30 15:10:00,25.39,25.44,25.39,25.42,622100.0,14.9264,14.9558,14.9264,14.944,622100.0
2009-11-30 15:20:00,25.42,25.47,25.38,25.41,766800.0,14.944,14.9734,14.9205,14.9381,766800.0
2009-11-30 15:30:00,25.41,25.42,25.36,25.37,793600.0,14.9381,14.944,14.9087,14.9146,793600.0
2009-11-30 15:40:00,25.37,25.38,25.29,25.32,1050500.0,14.9146,14.9205,14.8676,14.8852,1050500.0
2009-11-30 15:50:00,25.31,25.39,25.3,25.32,1101500.0,14.8793,14.9264,14.8735,14.8852,1101500.0
2009-12-01 09:30:00,25.39,25.58,25.33,25.39,1289100.0,14.9264,15.0381,14.8911,14.9264,1289100.0
2009-12-01 09:40:00,25.39,25.42,25.17,25.17,1539400.0,14.9264,14.944,14.797,14.797,1539400.0
2009-12-01 09:50:00,25.18,25.19,24.88,24.97,1837200.0,14.8029,14.8088,14.6266,14.6795,1837200.0
2009-12-01 10:00:00,24.97,25.0,24.88,24.89,2033200.0,14.6795,14.6971,14.6266,14.6324,2033200.0
2009-12-01 10:10:00,24.89,24.99,24.86,24.94,1591700.0,14.6324,14.6912,14.6148,14.6618,1591700.0
2009-12-01 10:20:00,24.93,24.94,24.71,24.75,1916000.0,14.656,14.6618,14.5266,14.5501,1916000.0
2009-12-01 10:30:00,24.75,24.89,24.71,24.84,1015900.0,14.5501,14.6324,14.5266,14.603,1015900.0
2009-12-01 10:40:00,24.84,24.84,24.75,24.75,857100.0,14.603,14.603,14.5501,14.5501,857100.0
2009-12-01 10:50:00,24.75,24.76,24.68,24.71,1207500.0,14.5501,14.556,14.509,14.5266,1207500.0
2009-12-01 11:00:00,24.72,24.82,24.68,24.81,1037800.0,14.5325,14.5913,14.509,14.5854,1037800.0
2009-12-01 11:10:00,24.81,24.89,24.75,24.89,983400.0,14.5854,14.6324,14.5501,14.6324,983400.0
2009-12-01 11:20:00,24.89,24.97,24.83,24.83,1004100.0,14.6324,14.6795,14.5972,14.5972,1004100.0
2009-12-01 11:30:00,24.84,24.84,24.75,24.76,808500.0,14.603,14.603,14.5501,14.556,808500.0
2009-12-01 11:40:00,24.76,24.8,24.75,24.76,830500.0,14.556,14.5795,14.5501,14.556,830500.0
2009-12-01 11:50:00,24.76,24.8,24.7,24.75,808900.0,14.556,14.5795,14.5207,14.5501,808900.0
2009-12-01 12:00:00,24.75,24.97,24.74,24.94,1035600.0,14.5501,14.6795,14.5443,14.6618,1035600.0
2009-12-01 12:10:00,24.94,24.98,24.87,24.88,911000.0,14.6618,14.6853,14.6207,14.6266,911000.0
2009-12-01 12:20:00,24.88,24.92,24.87,24.91,768800.0,14.6266,14.6501,14.6207,14.6442,768800.0
2009-12-01 12:30:00,24.91,24.94,24.88,24.92,758700.0,14.6442,14.6618,14.6266,14.6501,758700.0
2009-12-01 12:40:00,24.92,24.93,24.84,24.85,757000.0,14.6501,14.656,14.603,14.6089,757000.0
2009-12-01 12:50:00,24.85,24.98,24.85,24.97,889200.0,14.6089,14.6853,14.6089,14.6795,889200.0
2009-12-01 13:00:00,24.96,24.97,24.87,24.88,761300.0,14.6736,14.6795,14.6207,14.6266,761300.0
2009-12-01 13:10:00,24.88,24.9,24.82,24.83,854900.0,14.6266,14.6383,14.5913,14.5972,854900.0
2009-12-01 13:20:00,24.83,24.88,24.8,24.85,705700.0,14.5972,14.6266,14.5795,14.6089,705700.0
2009-12-01 13:30:00,24.84,24.93,24.82,24.9,637500.0,14.603,14.656,14.5913,14.6383,637500.0
2009-12-01 13:40:00,24.9,24.91,24.81,24.84,714800.0,14.6383,14.6442,14.5854,14.603,714800.0
2009-12-01 13:50:00,24.83,24.92,24.83,24.91,739500.0,14.5972,14.6501,14.5972,14.6442,739500.0
2009-12-01 14:00:00,24.91,24.94,24.87,24.88,722700.0,14.6442,14.6618,14.6207,14.6266,722700.0
2009-12-01 14:10:00,24.88,24.92,24.87,24.92,437600.0,14.6266,14.6501,14.6207,14.6501,437600.0
2009-12-01 14:20:00,24.92,24.94,24.89,24.92,884700.0,14.6501,14.6618,14.6324,14.6501,884700.0
2009-12-01 14:30:00,24.92,24.95,24.83,24.87,833800.0,14.6501,14.6677,14.5972,14.6207,833800.0
2009-12-01 14:40:00,24.86,24.87,24.77,24.78,695100.0,14.6148,14.6207,14.5619,14.5678,695100.0
2009-12-01 14:50:00,24.78,24.79,24.73,24.73,1117900.0,14.5678,14.5736,14.5384,14.5384,1117900.0
2009-12-01 15:00:00,24.73,24.9,24.73,24.86,1949800.0,14.5384,14.6383,14.5384,14.6148,1949800.0
2009-12-01 15:10:00,24.86,24.87,24.8,24.83,764900.0,14.6148,14.6207,14.5795,14.5972,764900.0
2009-12-01 15:20:00,24.82,24.92,24.73,24.73,1248900.0,14.5913,14.6501,14.5384,14.5384,1248900.0
2009-12-01 15:30:00,24.73,24.78,24.68,24.69,1274200.0,14.5384,14.5678,14.509,14.5149,1274200.0
2009-12-01 15:40:00,24.68,24.74,24.64,24.7,1838500.0,14.509,14.5443,14.4855,14.5207,1838500.0
2009-12-01 15:50:00,24.7,24.73,24.64,24.68,1975300.0,14.5207,14.5384,14.4855,14.509,1975300.0
2009-12-02 09:30:00,24.81,24.83,24.67,24.82,1026600.0,14.5854,14.5972,14.5031,14.5913,1026600.0
2009-12-02 09:40:00,24.82,24.88,24.76,24.78,618000.0,14.5913,14.6266,14.556,14.5678,618000.0
2009-12-02 09:50:00,24.79,24.83,24.78,24.83,641500.0,14.5736,14.5972,14.5678,14.5972,641500.0
2009-12-02 10:00:00,24.83,24.83,24.77,24.8,615900.0,14.5972,14.5972,14.5619,14.5795,615900.0
2009-12-02 10:10:00,24.81,24.84,24.71,24.74,932600.0,14.5854,14.603,14.5266,14.5443,932600.0
2009-12-02 10:20:00,24.74,24.79,24.73,24.77,687400.0,14.5443,14.5736,14.5384,14.5619,687400.0
2009-12-02 10:30:00,24.77,24.77,24.76,24.77,244800.0,14.5619,14.5619,14.556,14.5619,244800.0
2009-12-02 10:40:00,24.77,24.77,24.72,24.74,531900.0,14.5619,14.5619,14.5325,14.5443,531900.0
2009-12-02 10:50:00,24.74,24.75,24.73,24.75,345700.0,14.5443,14.5501,14.5384,14.5501,345700.0
2009-12-02 11:00:00,24.75,24.75,24.68,24.73,478300.0,14.5501,14.5501,14.509,14.5384,478300.0
2009-12-02 11:10:00,24.73,24.73,24.67,24.68,367200.0,14.5384,14.5384,14.5031,14.509,367200.0
2009-12-02 11:20:00,24.67,24.74,24.67,24.72,510500.0,14.5031,14.5443,14.5031,14.5325,510500.0
2009-12-02 11:30:00,24.72,24.77,24.72,24.73,443600.0,14.5325,14.5619,14.5325,14.5384,443600.0
2009-12-02 11:40:00,24.73,24.75,24.72,24.74,229900.0,14.5384,14.5501,14.5325,14.5443,229900.0
2009-12-02 11:50:00,24.75,24.75,24.68,24.68,391900.0,14.5501,14.5501,14.509,14.509,391900.0
2009-12-02 12:00:00,24.68,24.71,24.65,24.71,350900.0,14.509,14.5266,14.4913,14.5266,350900.0
2009-12-02 12:10:00,24.71,24.72,24.63,24.63,392200.0,14.5266,14.5325,14.4796,14.4796,392200.0
2009-12-02 12:20:00,24.63,24.65,24.55,24.64,502300.0,14.4796,14.4913,14.4326,14.4855,502300.0
2009-12-02 12:30:00,24.64,24.68,24.61,24.66,463800.0,14.4855,14.509,14.4678,14.4972,463800.0
2009-12-02 12:40:00,24.67,24.67,24.61,24.64,695500.0,14.5031,14.5031,14.4678,14.4855,695500.0
2009-12-02 12:50:00,24.64,24.66,24.63,24.63,261600.0,14.4855,14.4972,14.4796,14.4796,261600.0
2009-12-02 13:00:00,24.63,24.64,24.61,24.63,197800.0,14.4796,14.4855,14.4678,14.4796,197800.0
2009-12-02 13:10:00,24.63,24.66,24.62,24.63,234500.0,14.4796,14.4972,14.4737,14.4796,234500.0
2009-12-02 13:20:00,24.64,24.65,24.61,24.64,761600.0,14.4855,14.4913,14.4678,14.4855,761600.0
2009-12-02 13:30:00,24.64,24.67,24.62,24.64,384300.0,14.4855,14.5031,14.4737,14.4855,384300.0
2009-12-02 13:40:00,24.65,24.69,24.63,24.68,391500.0,14.4913,14.5149,14.4796,14.509,391500.0
2009-12-02 13:50:00,24.69,24.74,24.68,24.73,390900.0,14.5149,14.5443,14.509,14.5384,390900.0
2009-12-02 14:00:00,24.73,24.76,24.7,24.72,400800.0,14.5384,14.556,14.5207,14.5325,400800.0
2009-12-02 14:10:00,24.72,24.74,24.68,24.7,276300.0,14.5325,14.5443,14.509,14.5207,276300.0
2009-12-02 14:20:00,24.69,24.72,24.67,24.7,425000.0,14.5149,14.5325,14.5031,14.5207,425000.0
2009-12-02 14:30:00,24.69,24.75,24.69,24.74,352200.0,14.5149,14.5501,14.5149,14.5443,352200.0
2009-12-02 14:40:00,24.75,24.76,24.74,24.76,411400.0,14.5501,14.556,14.5443,14.556,411400.0
2009-12-02 14:50:00,24.76,24.77,24.7,24.75,473400.0,14.556,14.5619,14.5207,14.5501,473400.0
2009-12-02 15:00:00,24.74,24.75,24.73,24.73,282900.0,14.5443,14.5501,14.5384,14.5384,282900.0
2009-12-02 15:10:00,24.74,24.74,24.73,24.74,345400.0,14.5443,14.5443,14.5384,14.5443,345400.0
2009-12-02 15:20:00,24.74,24.78,24.74,24.76,564700.0,14.5443,14.5678,14.5443,14.556,564700.0
2009-12-02 15:30:00,24.76,24.78,24.74,24.77,746600.0,14.556,14.5678,14.5443,14.5619,746600.0
2009-12-02 15:40:00,24.77,24.8,24.77,24.8,981400.0,14.5619,14.5795,14.5619,14.5795,981400.0
2009-12-02 15:50:00,24.8,24.8,24.71,24.79,1581600.0,14.5795,14.5795,14.5266,14.5736,1581600.0
2009-12-03 09:30:00,24.83,24.98,24.72,24.96,903800.0,14.5972,14.6853,14.5325,14.6736,903800.0
2009-12-03 09:40:00,24.96,25.07,24.93,25.0,878900.0,14.6736,14.7383,14.656,14.6971,878900.0
2009-12-03 09:50:00,25.0,25.06,24.94,25.01,1139000.0,14.6971,14.7324,14.6618,14.703,1139000.0
2009-12-03 10:00:00,25.01,25.03,24.95,25.0,1570300.0,14.703,14.7147,14.6677,14.6971,1570300.0
2009-12-03 10:10:00,25.01,25.03,24.92,24.98,849800.0,14.703,14.7147,14.6501,14.6853,849800.0
2009-12-03 10:20:00,24.98,25.02,24.96,25.02,600500.0,14.6853,14.7089,14.6736,14.7089,600500.0
2009-12-03 10:30:00,25.01,25.02,24.91,24.93,668500.0,14.703,14.7089,14.6442,14.656,668500.0
2009-12-03 10:40:00,24.94,25.06,24.9,25.04,541800.0,14.6618,14.7324,14.6383,14.7206,541800.0
2009-12-03 10:50:00,25.03,25.04,24.91,24.92,760500.0,14.7147,14.7206,14.6442,14.6501,760500.0
2009-12-03 11:00:00,24.92,24.99,24.91,24.98,612200.0,14.6501,14.6912,14.6442,14.6853,612200.0
2009-12-03 11:10:00,24.99,25.02,24.97,24.98,484200.0,14.6912,14.7089,14.6795,14.6853,484200.0
2009-12-03 11:20:00,24.99,25.02,24.95,25.0,351800.0,14.6912,14.7089,14.6677,14.6971,351800.0
2009-12-03 11:30:00,25.0,25.04,24.99,25.02,530500.0,14.6971,14.7206,14.6912,14.7089,530500.0
2009-12-03 11:40:00,25.02,25.02,24.98,25.0,462500.0,14.7089,14.7089,14.6853,14.6971,462500.0
2009-12-03 11:50:00,25.01,25.01,24.96,24.97,452400.0,14.703,14.703,14.6736,14.6795,452400.0
2009-12-03 12:00:00,24.98,25.06,24.97,25.04,481700.0,14.6853,14.7324,14.6795,14.7206,481700.0
2009-12-03 12:10:00,25.03,25.1,25.03,25.09,692300.0,14.7147,14.7559,14.7147,14.75,692300.0
2009-12-03 12:20:00,25.1,25.15,25.08,25.15,575000.0,14.7559,14.7853,14.7441,14.7853,575000.0
2009-12-03 12:30:00,25.14,25.18,25.12,25.13,418800.0,14.7794,14.8029,14.7677,14.7735,418800.0
2009-12-03 12:40:00,25.14,25.19,25.13,25.16,370300.0,14.7794,14.8088,14.7735,14.7912,370300.0
2009-12-03 12:50:00,25.16,25.18,25.1,25.1,464800.0,14.7912,14.8029,14.7559,14.7559,464800.0
2009-12-03 13:00:00,25.1,25.14,25.03,25.14,563100.0,14.7559,14.7794,14.7147,14.7794,563100.0
2009-12-03 13:10:00,25.13,25.17,25.09,25.15,307000.0,14.7735,14.797,14.75,14.7853,307000.0
2009-12-03 13:20:00,25.16,25.2,25.15,25.19,340600.0,14.7912,14.8147,14.7853,14.8088,340600.0
2009-12-03 13:30:00,25.19,25.19,25.14,25.17,320000.0,14.8088,14.8088,14.7794,14.797,320000.0
2009-12-03 13:40:00,25.17,25.23,25.15,25.21,362900.0,14.797,14.8323,14.7853,14.8206,362900.0
2009-12-03 13:50:00,25.21,25.23,25.17,25.19,424500.0,14.8206,14.8323,14.797,14.8088,424500.0
2009-12-03 14:00:00,25.2,25.29,25.19,25.28,597700.0,14.8147,14.8676,14.8088,14.8617,597700.0
2009-12-03 14:10:00,25.29,25.29,25.0,25.23,531100.0,14.8676,14.8676,14.6971,14.8323,531100.0
2009-12-03 14:20:00,25.23,25.28,25.0,25.24,1299400.0,14.8323,14.8617,14.6971,14.8382,1299400.0
2009-12-03 14:30:00,25.24,25.34,25.23,25.31,596900.0,14.8382,14.897,14.8323,14.8793,596900.0
2009-12-03 14:40:00,25.31,25.37,25.3,25.32,594500.0,14.8793,14.9146,14.8735,14.8852,594500.0
2009-12-03 14:50:00,25.33,25.35,25.27,25.32,625300.0,14.8911,14.9029,14.8558,14.8852,625300.0
2009-12-03 15:00:00,25.32,25.32,25.22,25.24,975700.0,14.8852,14.8852,14.8264,14.8382,975700.0
2009-12-03 15:10:00,25.24,25.25,25.17,25.23,667200.0,14.8382,14.8441,14.797,14.8323,667200.0
2009-12-03 15:20:00,25.23,25.25,25.18,25.19,930400.0,14.8323,14.8441,14.8029,14.8088,930400.0
2009-12-03 15:30:00,25.2,25.23,25.17,25.2,1370000.0,14.8147,14.8323,14.797,14.8147,1370000.0
2009-12-03 15:40:00,25.2,25.22,25.16,25.19,1179000.0,14.8147,14.8264,14.7912,14.8088,1179000.0
2009-12-03 15:50:00,25.19,25.22,25.14,25.17,1738600.0,14.8088,14.8264,14.7794,14.797,1738600.0
2009-12-04 09:30:00,25.25,25.4,25.24,25.36,902400.0,14.8441,14.9323,14.8382,14.9087,902400.0
2009-12-04 09:40:00,25.36,25.41,25.27,25.33,1233000.0,14.9087,14.9381,14.8558,14.8911,1233000.0
2009-12-04 09:50:00,25.34,25.46,25.33,25.44,858100.0,14.897,14.9675,14.8911,14.9558,858100.0
2009-12-04 10:00:00,25.43,25.44,25.37,25.42,898200.0,14.9499,14.9558,14.9146,14.944,898200.0
2009-12-04 10:10:00,25.42,25.42,25.33,25.39,890100.0,14.944,14.944,14.8911,14.9264,890100.0
2009-12-04 10:20:00,25.39,25.45,25.33,25.39,823400.0,14.9264,14.9617,14.8911,14.9264,823400.0
2009-12-04 10:30:00,25.4,25.44,25.35,25.44,529600.0,14.9323,14.9558,14.9029,14.9558,529600.0
2009-12-04 10:40:00,25.43,25.48,25.41,25.46,604300.0,14.9499,14.9793,14.9381,14.9675,604300.0
2009-12-04 10:50:00,25.46,25.5,25.42,25.5,895300.0,14.9675,14.991,14.944,14.991,895300.0
2009-12-04 11:00:00,25.5,25.52,25.43,25.5,693900.0,14.991,15.0028,14.9499,14.991,693900.0
2009-12-04 11:10:00,25.5,25.51,25.46,25.51,477900.0,14.991,14.9969,14.9675,14.9969,477900.0
2009-12-04 11:20:00,25.51,25.53,25.43,25.43,1614500.0,14.9969,15.0087,14.9499,14.9499,1614500.0
2009-12-04 11:30:00,25.43,25.5,25.37,25.49,921100.0,14.9499,14.991,14.9146,14.9852,921100.0
2009-12-04 11:40:00,25.49,25.5,25.28,25.32,1197600.0,14.9852,14.991,14.8617,14.8852,1197600.0
2009-12-04 11:50:00,25.32,25.34,25.13,25.13,1102600.0,14.8852,14.897,14.7735,14.7735,1102600.0
2009-12-04 12:00:00,25.13,25.21,25.13,25.2,414400.0,14.7735,14.8206,14.7735,14.8147,414400.0
2009-12-04 12:10:00,25.2,25.27,25.19,25.27,516000.0,14.8147,14.8558,14.8088,14.8558,516000.0
2009-12-04 12:20:00,25.26,25.27,25.21,25.23,421000.0,14.85,14.8558,14.8206,14.8323,421000.0
2009-12-04 12:30:00,25.23,25.3,25.21,25.22,427000.0,14.8323,14.8735,14.8206,14.8264,427000.0
2009-12-04 12:40:00,25.22,25.28,25.17,25.18,405300.0,14.8264,14.8617,14.797,14.8029,405300.0
2009-12-04 12:50:00,25.18,25.29,25.18,25.29,397600.0,14.8029,14.8676,14.8029,14.8676,397600.0
2009-12-04 13:00:00,25.29,25.31,25.25,25.29,322500.0,14.8676,14.8793,14.8441,14.8676,322500.0
2009-12-04 13:10:00,25.29,25.32,25.25,25.31,336500.0,14.8676,14.8852,14.8441,14.8793,336500.0
2009-12-04 13:20:00,25.31,25.31,25.23,25.25,313300.0,14.8793,14.8793,14.8323,14.8441,313300.0
2009-12-04 13:30:00,25.25,25.32,25.23,25.32,419000.0,14.8441,14.8852,14.8323,14.8852,419000.0
2009-12-04 13:40:00,25.32,25.33,25.23,25.27,343600.0,14.8852,14.8911,14.8323,14.8558,343600.0
2009-12-04 13:50:00,25.27,25.3,25.2,25.23,553000.0,14.8558,14.8735,14.8147,14.8323,553000.0
2009-12-04 14:00:00,25.23,25.37,25.12,25.13,2038900.0,14.8323,14.9146,14.7677,14.7735,2038900.0
2009-12-04 14:10:00,25.12,25.21,25.11,25.14,600800.0,14.7677,14.8206,14.7618,14.7794,600800.0
2009-12-04 14:20:00,25.14,25.14,25.07,25.12,558100.0,14.7794,14.7794,14.7383,14.7677,558100.0
2009-12-04 14:30:00,25.11,25.22,25.11,25.21,755000.0,14.7618,14.8264,14.7618,14.8206,755000.0
2009-12-04 14:40:00,25.21,25.22,25.13,25.16,689600.0,14.8206,14.8264,14.7735,14.7912,689600.0
2009-12-04 14:50:00,25.15,25.17,25.07,25.12,1021500.0,14.7853,14.797,14.7383,14.7677,1021500.0
2009-12-04 15:00:00,25.12,25.23,25.09,25.19,748900.0,14.7677,14.8323,14.75,14.8088,748900.0
2009-12-04 15:10:00,25.19,25.25,25.17,25.24,1157400.0,14.8088,14.8441,14.797,14.8382,1157400.0
2009-12-04 15:20:00,25.24,25.3,25.22,25.28,837700.0,14.8382,14.8735,14.8264,14.8617,837700.0
2009-12-04 15:30:00,25.28,25.33,25.23,25.24,1698400.0,14.8617,14.8911,14.8323,14.8382,1698400.0
2009-12-04 15:40:00,25.23,25.28,25.17,25.22,1225400.0,14.8323,14.8617,14.797,14.8264,1225400.0
2009-12-04 15:50:00,25.22,25.23,25.09,25.12,3844400.0,14.8264,14.8323,14.75,14.7677,3844400.0
2009-12-07 09:30:00,25.5,25.61,25.32,25.6,1531000.0,14.991,15.0557,14.8852,15.0498,1531000.0
2009-12-07 09:40:00,25.6,25.79,25.41,25.78,3468300.0,15.0498,15.1615,14.9381,15.1557,3468300.0
2009-12-07 09:50:00,25.78,25.95,25.77,25.86,1681200.0,15.1557,15.2556,15.1498,15.2027,1681200.0
2009-12-07 10:00:00,25.86,25.87,25.58,25.68,2003400.0,15.2027,15.2086,15.0381,15.0969,2003400.0
2009-12-07 10:10:00,25.69,25.84,25.64,25.82,2037700.0,15.1027,15.1909,15.0734,15.1792,2037700.0
2009-12-07 10:20:00,25.83,25.84,25.65,25.66,1388800.0,15.185,15.1909,15.0792,15.0851,1388800.0
2009-12-07 10:30:00,25.66,25.7,25.62,25.64,1138600.0,15.0851,15.1086,15.0616,15.0734,1138600.0
2009-12-07 10:40:00,25.63,25.85,25.54,25.59,2866500.0,15.0675,15.1968,15.0146,15.044,2866500.0
2009-12-07 10:50:00,25.61,25.62,25.5,25.54,1321100.0,15.0557,15.0616,14.991,15.0146,1321100.0
2009-12-07 11:00:00,25.53,25.57,25.51,25.54,1732400.0,15.0087,15.0322,14.9969,15.0146,1732400.0
2009-12-07 11:10:00,25.52,25.55,25.43,25.5,954800.0,15.0028,15.0204,14.9499,14.991,954800.0
2009-12-07 11:20:00,25.5,25.5,25.44,25.45,739800.0,14.991,14.991,14.9558,14.9617,739800.0
2009-12-07 11:30:00,25.45,25.5,25.41,25.44,895900.0,14.9617,14.991,14.9381,14.9558,895900.0
2009-12-07 11:40:00,25.44,25.52,25.42,25.46,1001300.0,14.9558,15.0028,14.944,14.9675,1001300.0
2009-12-07 11:50:00,25.46,25.49,25.43,25.44,645000.0,14.9675,14.9852,14.9499,14.9558,645000.0
2009-12-07 12:00:00,25.43,25.46,25.37,25.39,703400.0,14.9499,14.9675,14.9146,14.9264,703400.0
2009-12-07 12:10:00,25.38,25.4,25.32,25.36,904900.0,14.9205,14.9323,14.8852,14.9087,904900.0
2009-12-07 12:20:00,25.36,25.39,25.31,25.39,624200.0,14.9087,14.9264,14.8793,14.9264,624200.0
2009-12-07 12:30:00,25.38,25.46,25.38,25.41,641000.0,14.9205,14.9675,14.9205,14.9381,641000.0
2009-12-07 12:40:00,25.4,25.46,25.39,25.44,537100.0,14.9323,14.9675,14.9264,14.9558,537100.0
2009-12-07 12:50:00,25.44,25.44,25.39,25.41,579000.0,14.9558,14.9558,14.9264,14.9381,579000.0
2009-12-07 13:00:00,25.42,25.48,25.4,25.48,581700.0,14.944,14.9793,14.9323,14.9793,581700.0
2009-12-07 13:10:00,25.47,25.48,25.43,25.46,1111300.0,14.9734,14.9793,14.9499,14.9675,1111300.0
2009-12-07 13:20:00,25.47,25.52,25.47,25.48,764500.0,14.9734,15.0028,14.9734,14.9793,764500.0
2009-12-07 13:30:00,25.47,25.53,25.46,25.52,491700.0,14.9734,15.0087,14.9675,15.0028,491700.0
2009-12-07 13:40:00,25.52,25.54,25.51,25.52,509000.0,15.0028,15.0146,14.9969,15.0028,509000.0
2009-12-07 13:50:00,25.52,25.54,25.5,25.53,550900.0,15.0028,15.0146,14.991,15.0087,550900.0
2009-12-07 14:00:00,25.54,25.54,25.47,25.47,1024400.0,15.0146,15.0146,14.9734,14.9734,1024400.0
2009-12-07 14:10:00,25.47,25.52,25.45,25.5,540600.0,14.9734,15.0028,14.9617,14.991,540600.0
2009-12-07 14:20:00,25.49,25.53,25.49,25.51,894800.0,14.9852,15.0087,14.9852,14.9969,894800.0
2009-12-07 14:30:00,25.5,25.85,25.45,25.48,1403500.0,14.991,15.1968,14.9617,14.9793,1403500.0
2009-12-07 14:40:00,25.47,25.8,25.33,25.4,1832200.0,14.9734,15.1674,14.8911,14.9323,1832200.0
2009-12-07 14:50:00,25.4,25.85,25.39,25.41,1198700.0,14.9323,15.1968,14.9264,14.9381,1198700.0
2009-12-07 15:00:00,25.41,25.83,25.39,25.44,2510700.0,14.9381,15.185,14.9264,14.9558,2510700.0
2009-12-07 15:10:00,25.43,25.44,25.34,25.37,942300.0,14.9499,14.9558,14.897,14.9146,942300.0
2009-12-07 15:20:00,25.37,25.38,25.28,25.28,1269400.0,14.9146,14.9205,14.8617,14.8617,1269400.0
2009-12-07 15:30:00,25.28,25.65,25.27,25.27,1249800.0,14.8617,15.0792,14.8558,14.8558,1249800.0
2009-12-07 15:40:00,25.27,25.34,25.27,25.3,1595100.0,14.8558,14.897,14.8558,14.8735,1595100.0
2009-12-07 15:50:00,25.3,25.34,25.28,25.31,1828900.0,14.8735,14.897,14.8617,14.8793,1828900.0
2009-12-08 09:30:00,25.24,25.3,25.05,25.17,855200.0,14.8382,14.8735,14.7265,14.797,855200.0
2009-12-08 09:40:00,25.17,25.2,25.11,25.13,649500.0,14.797,14.8147,14.7618,14.7735,649500.0
2009-12-08 09:50:00,25.13,25.15,25.07,25.15,657800.0,14.7735,14.7853,14.7383,14.7853,657800.0
2009-12-08 10:00:00,25.15,25.26,25.13,25.24,591800.0,14.7853,14.85,14.7735,14.8382,591800.0
2009-12-08 10:10:00,25.25,25.28,25.14,25.19,443700.0,14.8441,14.8617,14.7794,14.8088,443700.0
2009-12-08 10:20:00,25.18,25.18,25.11,25.15,627900.0,14.8029,14.8029,14.7618,14.7853,627900.0
2009-12-08 10:30:00,25.15,25.24,25.14,25.23,495800.0,14.7853,14.8382,14.7794,14.8323,495800.0
2009-12-08 10:40:00,25.23,25.25,25.18,25.18,308200.0,14.8323,14.8441,14.8029,14.8029,308200.0
2009-12-08 10:50:00,25.18,25.24,25.17,25.22,517000.0,14.8029,14.8382,14.797,14.8264,517000.0
2009-12-08 11:00:00,25.22,25.23,25.16,25.22,464200.0,14.8264,14.8323,14.7912,14.8264,464200.0
2009-12-08 11:10:00,25.21,25.25,25.19,25.19,1348900.0,14.8206,14.8441,14.8088,14.8088,1348900.0
2009-12-08 11:20:00,25.19,25.2,25.12,25.14,442600.0,14.8088,14.8147,14.7677,14.7794,442600.0
2009-12-08 11:30:00,25.13,25.14,25.08,25.13,444900.0,14.7735,14.7794,14.7441,14.7735,444900.0
2009-12-08 11:40:00,25.13,25.16,25.12,25.15,478300.0,14.7735,14.7912,14.7677,14.7853,478300.0
2009-12-08 11:50:00,25.16,25.17,25.12,25.13,342700.0,14.7912,14.797,14.7677,14.7735,342700.0
2009-12-08 12:00:00,25.13,25.15,25.09,25.15,269500.0,14.7735,14.7853,14.75,14.7853,269500.0
2009-12-08 12:10:00,25.15,25.17,25.14,25.16,393200.0,14.7853,14.797,14.7794,14.7912,393200.0
2009-12-08 12:20:00,25.17,25.17,25.13,25.15,743800.0,14.797,14.797,14.7735,14.7853,743800.0
2009-12-08 12:30:00,25.16,25.17,25.12,25.14,512200.0,14.7912,14.797,14.7677,14.7794,512200.0
2009-12-08 12:40:00,25.14,25.17,25.12,25.15,1664100.0,14.7794,14.797,14.7677,14.7853,1664100.0
2009-12-08 12:50:00,25.15,25.16,25.15,25.15,208300.0,14.7853,14.7912,14.7853,14.7853,208300.0
2009-12-08 13:00:00,25.15,25.19,25.15,25.15,369900.0,14.7853,14.8088,14.7853,14.7853,369900.0
2009-12-08 13:10:00,25.15,25.17,25.13,25.13,584700.0,14.7853,14.797,14.7735,14.7735,584700.0
2009-12-08 13:20:00,25.13,25.14,25.11,25.12,448400.0,14.7735,14.7794,14.7618,14.7677,448400.0
2009-12-08 13:30:00,25.13,25.14,25.12,25.13,239100.0,14.7735,14.7794,14.7677,14.7735,239100.0
2009-12-08 13:40:00,25.13,25.14,25.11,25.13,397200.0,14.7735,14.7794,14.7618,14.7735,397200.0
2009-12-08 13:50:00,25.13,25.13,25.08,25.08,234100.0,14.7735,14.7735,14.7441,14.7441,234100.0
2009-12-08 14:00:00,25.08,25.11,25.07,25.11,379300.0,14.7441,14.7618,14.7383,14.7618,379300.0
2009-12-08 14:10:00,25.11,25.13,25.07,25.09,437400.0,14.7618,14.7735,14.7383,14.75,437400.0
2009-12-08 14:20:00,25.09,25.1,25.05,25.06,486500.0,14.75,14.7559,14.7265,14.7324,486500.0
2009-12-08 14:30:00,25.06,25.08,25.03,25.04,404300.0,14.7324,14.7441,14.7147,14.7206,404300.0
2009-12-08 14:40:00,25.04,25.07,25.03,25.05,543600.0,14.7206,14.7383,14.7147,14.7265,543600.0
2009-12-08 14:50:00,25.05,25.06,24.98,24.98,669400.0,14.7265,14.7324,14.6853,14.6853,669400.0
2009-12-08 15:00:00,24.98,25.0,24.96,25.0,1448700.0,14.6853,14.6971,14.6736,14.6971,1448700.0
2009-12-08 15:10:00,25.0,25.03,24.95,24.95,1251300.0,14.6971,14.7147,14.6677,14.6677,1251300.0
2009-12-08 15:20:00,24.95,25.0,24.91,24.97,849700.0,14.6677,14.6971,14.6442,14.6795,849700.0
2009-12-08 15:30:00,24.96,25.14,24.94,24.95,929800.0,14.6736,14.7794,14.6618,14.6677,929800.0
2009-12-08 15:40:00,24.95,24.95,24.9,24.91,723200.0,14.6677,14.6677,14.6383,14.6442,723200.0
2009-12-08 15:50:00,24.9,24.94,24.9,24.92,1709800.0,14.6383,14.6618,14.6383,14.6501,1709800.0
2009-12-09 09:30:00,24.93,25.1,24.84,24.93,650900.0,14.656,14.7559,14.603,14.656,650900.0
2009-12-09 09:40:00,24.94,24.95,24.81,24.89,385100.0,14.6618,14.6677,14.5854,14.6324,385100.0
2009-12-09 09:50:00,24.88,25.09,24.85,25.09,433600.0,14.6266,14.75,14.6089,14.75,433600.0
2009-12-09 10:00:00,25.09,25.1,24.98,25.03,240500.0,14.75,14.7559,14.6853,14.7147,240500.0
2009-12-09 10:10:00,25.03,25.04,24.96,24.99,193900.0,14.7147,14.7206,14.6736,14.6912,193900.0
2009-12-09 10:20:00,25.0,25.05,24.99,25.01,206500.0,14.6971,14.7265,14.6912,14.703,206500.0
2009-12-09 10:30:00,25.02,25.04,24.98,25.01,444000.0,14.7089,14.7206,14.6853,14.703,444000.0
2009-12-09 10:40:00,25.01,25.09,25.0,25.08,375400.0,14.703,14.75,14.6971,14.7441,375400.0
2009-12-09 10:50:00,25.08,25.13,25.01,25.02,324200.0,14.7441,14.7735,14.703,14.7089,324200.0
2009-12-09 11:00:00,25.01,25.03,24.97,24.97,246200.0,14.703,14.7147,14.6795,14.6795,246200.0
2009-12-09 11:10:00,24.98,25.0,24.95,24.95,713400.0,14.6853,14.6971,14.6677,14.6677,713400.0
2009-12-09 11:20:00,24.95,24.97,24.91,24.95,276900.0,14.6677,14.6795,14.6442,14.6677,276900.0
2009-12-09 11:30:00,24.96,25.02,24.95,24.96,271900.0,14.6736,14.7089,14.6677,14.6736,271900.0
2009-12-09 11:40:00,24.95,25.0,24.95,24.98,574600.0,14.6677,14.6971,14.6677,14.6853,574600.0
2009-12-09 11:50:00,24.98,24.99,24.95,24.95,290200.0,14.6853,14.6912,14.6677,14.6677,290200.0
2009-12-09 12:00:00,24.95,24.96,24.9,24.91,401400.0,14.6677,14.6736,14.6383,14.6442,401400.0
2009-12-09 12:10:00,24.91,24.97,24.89,24.95,400300.0,14.6442,14.6795,14.6324,14.6677,400300.0
2009-12-09 12:20:00,24.94,25.0,24.93,24.99,652200.0,14.6618,14.6971,14.656,14.6912,652200.0
2009-12-09 12:30:00,25.0,25.0,24.96,24.99,562300.0,14.6971,14.6971,14.6736,14.6912,562300.0
2009-12-09 12:40:00,24.99,25.06,24.99,25.06,352900.0,14.6912,14.7324,14.6912,14.7324,352900.0
2009-12-09 12:50:00,25.05,25.08,25.03,25.04,260100.0,14.7265,14.7441,14.7147,14.7206,260100.0
2009-12-09 13:00:00,25.03,25.05,24.97,24.99,258300.0,14.7147,14.7265,14.6795,14.6912,258300.0
2009-12-09 13:10:00,24.99,25.04,24.99,25.03,271300.0,14.6912,14.7206,14.6912,14.7147,271300.0
2009-12-09 13:20:00,25.02,25.03,24.98,24.99,354500.0,14.7089,14.7147,14.6853,14.6912,354500.0
2009-12-09 13:30:00,24.99,25.01,24.96,24.99,233300.0,14.6912,14.703,14.6736,14.6912,233300.0
2009-12-09 13:40:00,24.99,24.99,24.94,24.97,260000.0,14.6912,14.6912,14.6618,14.6795,260000.0
2009-12-09 13:50:00,24.97,24.98,24.94,24.97,759400.0,14.6795,14.6853,14.6618,14.6795,759400.0
2009-12-09 14:00:00,24.97,25.0,24.96,25.0,375600.0,14.6795,14.6971,14.6736,14.6971,375600.0
2009-12-09 14:10:00,24.99,25.0,24.97,24.98,274200.0,14.6912,14.6971,14.6795,14.6853,274200.0
2009-12-09 14:20:00,24.97,25.0,24.97,25.0,675700.0,14.6795,14.6971,14.6795,14.6971,675700.0
2009-12-09 14:30:00,25.0,25.05,24.99,25.05,379400.0,14.6971,14.7265,14.6912,14.7265,379400.0
2009-12-09 14:40:00,25.05,25.07,24.97,25.07,866700.0,14.7265,14.7383,14.6795,14.7383,866700.0
2009-12-09 14:50:00,25.07,25.13,24.97,25.13,812400.0,14.7383,14.7735,14.6795,14.7735,812400.0
2009-12-09 15:00:00,25.13,25.15,25.08,25.09,611400.0,14.7735,14.7853,14.7441,14.75,611400.0
2009-12-09 15:10:00,25.09,25.11,25.06,25.11,389600.0,14.75,14.7618,14.7324,14.7618,389600.0
2009-12-09 15:20:00,25.1,25.15,25.08,25.15,1103000.0,14.7559,14.7853,14.7441,14.7853,1103000.0
2009-12-09 15:30:00,25.15,25.15,25.1,25.11,434600.0,14.7853,14.7853,14.7559,14.7618,434600.0
2009-12-09 15:40:00,25.1,25.13,25.09,25.11,450400.0,14.7559,14.7735,14.75,14.7618,450400.0
2009-12-09 15:50:00,25.12,25.14,25.08,25.12,1573300.0,14.7677,14.7794,14.7441,14.7677,1573300.0
2009-12-10 09:30:00,25.22,25.36,25.16,25.35,446900.0,14.8264,14.9087,14.7912,14.9029,446900.0
2009-12-10 09:40:00,25.34,25.37,25.24,25.35,266700.0,14.897,14.9146,14.8382,14.9029,266700.0
2009-12-10 09:50:00,25.35,25.38,25.32,25.34,299600.0,14.9029,14.9205,14.8852,14.897,299600.0
2009-12-10 10:00:00,25.35,25.37,25.3,25.37,296800.0,14.9029,14.9146,14.8735,14.9146,296800.0
2009-12-10 10:10:00,25.37,25.42,25.35,25.4,429700.0,14.9146,14.944,14.9029,14.9323,429700.0
2009-12-10 10:20:00,25.39,25.41,25.33,25.38,582600.0,14.9264,14.9381,14.8911,14.9205,582600.0
2009-12-10 10:30:00,25.38,25.5,25.38,25.48,619600.0,14.9205,14.991,14.9205,14.9793,619600.0
2009-12-10 10:40:00,25.48,25.49,25.32,25.49,556500.0,14.9793,14.9852,14.8852,14.9852,556500.0
2009-12-10 10:50:00,25.48,25.5,25.46,25.48,347000.0,14.9793,14.991,14.9675,14.9793,347000.0
2009-12-10 11:00:00,25.48,25.53,25.47,25.5,643200.0,14.9793,15.0087,14.9734,14.991,643200.0
2009-12-10 11:10:00,25.5,25.56,25.49,25.52,381400.0,14.991,15.0263,14.9852,15.0028,381400.0
2009-12-10 11:20:00,25.53,25.55,25.52,25.54,319400.0,15.0087,15.0204,15.0028,15.0146,319400.0
2009-12-10 11:30:00,25.53,25.57,25.52,25.57,591500.0,15.0087,15.0322,15.0028,15.0322,591500.0
2009-12-10 11:40:00,25.56,25.59,25.54,25.59,371100.0,15.0263,15.044,15.0146,15.044,371100.0
2009-12-10 11:50:00,25.59,25.72,25.58,25.69,874300.0,15.044,15.1204,15.0381,15.1027,874300.0
2009-12-10 12:00:00,25.69,25.71,25.63,25.67,723600.0,15.1027,15.1145,15.0675,15.091,723600.0
2009-12-10 12:10:00,25.67,25.71,25.64,25.69,384900.0,15.091,15.1145,15.0734,15.1027,384900.0
2009-12-10 12:20:00,25.7,25.7,25.57,25.57,503700.0,15.1086,15.1086,15.0322,15.0322,503700.0
2009-12-10 12:30:00,25.58,25.62,25.54,25.6,731700.0,15.0381,15.0616,15.0146,15.0498,731700.0
2009-12-10 12:40:00,25.61,25.65,25.6,25.6,200600.0,15.0557,15.0792,15.0498,15.0498,200600.0
2009-12-10 12:50:00,25.6,25.66,25.59,25.61,270300.0,15.0498,15.0851,15.044,15.0557,270300.0
2009-12-10 13:00:00,25.61,25.7,25.58,25.67,511300.0,15.0557,15.1086,15.0381,15.091,511300.0
2009-12-10 13:10:00,25.66,25.69,25.62,25.64,239600.0,15.0851,15.1027,15.0616,15.0734,239600.0
2009-12-10 13:20:00,25.64,25.65,25.59,25.6,183000.0,15.0734,15.0792,15.044,15.0498,183000.0
2009-12-10 13:30:00,25.59,25.68,25.58,25.67,222700.0,15.044,15.0969,15.0381,15.091,222700.0
2009-12-10 13:40:00,25.67,25.67,25.63,25.67,255900.0,15.091,15.091,15.0675,15.091,255900.0
2009-12-10 13:50:00,25.67,25.72,25.35,25.71,1166200.0,15.091,15.1204,14.9029,15.1145,1166200.0
2009-12-10 14:00:00,25.71,25.74,25.66,25.7,384500.0,15.1145,15.1321,15.0851,15.1086,384500.0
2009-12-10 14:10:00,25.7,25.74,25.69,25.72,203600.0,15.1086,15.1321,15.1027,15.1204,203600.0
2009-12-10 14:20:00,25.71,25.73,25.64,25.64,552600.0,15.1145,15.1263,15.0734,15.0734,552600.0
2009-12-10 14:30:00,25.64,25.7,25.6,25.6,1690400.0,15.0734,15.1086,15.0498,15.0498,1690400.0
2009-12-10 14:40:00,25.6,25.61,25.54,25.58,352300.0,15.0498,15.0557,15.0146,15.0381,352300.0
2009-12-10 14:50:00,25.58,25.6,25.53,25.6,321400.0,15.0381,15.0498,15.0087,15.0498,321400.0
2009-12-10 15:00:00,25.59,25.63,25.57,25.57,1070400.0,15.044,15.0675,15.0322,15.0322,1070400.0
2009-12-10 15:10:00,25.57,25.6,25.56,25.58,359000.0,15.0322,15.0498,15.0263,15.0381,359000.0
2009-12-10 15:20:00,25.59,25.59,25.55,25.58,535700.0,15.044,15.044,15.0204,15.0381,535700.0
2009-12-10 15:30:00,25.58,25.58,25.44,25.57,7326500.0,15.0381,15.0381,14.9558,15.0322,7326500.0
2009-12-10 15:40:00,25.57,25.61,25.54,25.61,1114100.0,15.0322,15.0557,15.0146,15.0557,1114100.0
2009-12-10 15:50:00,25.61,25.61,25.5,25.54,1827200.0,15.0557,15.0557,14.991,15.0146,1827200.0
2009-12-11 09:30:00,25.47,25.78,25.46,25.61,812600.0,14.9734,15.1557,14.9675,15.0557,812600.0
2009-12-11 09:40:00,25.61,25.74,25.58,25.73,569800.0,15.0557,15.1321,15.0381,15.1263,569800.0
2009-12-11 09:50:00,25.74,25.75,25.65,25.72,761100.0,15.1321,15.138,15.0792,15.1204,761100.0
2009-12-11 10:00:00,25.72,25.75,25.64,25.71,490400.0,15.1204,15.138,15.0734,15.1145,490400.0
2009-12-11 10:10:00,25.7,25.83,25.7,25.81,536900.0,15.1086,15.185,15.1086,15.1733,536900.0
2009-12-11 10:20:00,25.81,25.85,25.75,25.85,359300.0,15.1733,15.1968,15.138,15.1968,359300.0
2009-12-11 10:30:00,25.84,25.89,25.81,25.86,516000.0,15.1909,15.2203,15.1733,15.2027,516000.0
2009-12-11 10:40:00,25.86,25.92,25.85,25.9,668100.0,15.2027,15.238,15.1968,15.2262,668100.0
2009-12-11 10:50:00,25.89,25.94,25.89,25.92,373200.0,15.2203,15.2497,15.2203,15.238,373200.0
2009-12-11 11:00:00,25.92,25.94,25.86,25.87,486900.0,15.238,15.2497,15.2027,15.2086,486900.0
2009-12-11 11:10:00,25.86,25.96,25.86,25.94,631600.0,15.2027,15.2615,15.2027,15.2497,631600.0
2009-12-11 11:20:00,25.95,25.95,25.9,25.94,1053400.0,15.2556,15.2556,15.2262,15.2497,1053400.0
2009-12-11 11:30:00,25.94,25.96,25.92,25.96,456700.0,15.2497,15.2615,15.238,15.2615,456700.0
2009-12-11 11:40:00,25.95,25.96,25.85,25.93,549800.0,15.2556,15.2615,15.1968,15.2438,549800.0
2009-12-11 11:50:00,25.93,25.97,25.9,25.94,509100.0,15.2438,15.2674,15.2262,15.2497,509100.0
2009-12-11 12:00:00,25.94,25.97,25.91,25.93,587900.0,15.2497,15.2674,15.2321,15.2438,587900.0
2009-12-11 12:10:00,25.92,25.95,25.86,25.86,403400.0,15.238,15.2556,15.2027,15.2027,403400.0
2009-12-11 12:20:00,25.87,25.87,25.82,25.84,541400.0,15.2086,15.2086,15.1792,15.1909,541400.0
2009-12-11 12:30:00,25.85,25.87,25.83,25.85,418600.0,15.1968,15.2086,15.185,15.1968,418600.0
2009-12-11 12:40:00,25.84,25.87,25.84,25.85,294000.0,15.1909,15.2086,15.1909,15.1968,294000.0
2009-12-11 12:50:00,25.85,25.9,25.85,25.9,334500.0,15.1968,15.2262,15.1968,15.2262,334500.0
2009-12-11 13:00:00,25.9,25.92,25.88,25.91,544600.0,15.2262,15.238,15.2144,15.2321,544600.0
2009-12-11 13:10:00,25.91,25.92,25.86,25.87,1538900.0,15.2321,15.238,15.2027,15.2086,1538900.0
2009-12-11 13:20:00,25.87,25.92,25.86,25.92,309800.0,15.2086,15.238,15.2027,15.238,309800.0
2009-12-11 13:30:00,25.92,25.93,25.85,25.89,379300.0,15.238,15.2438,15.1968,15.2203,379300.0
2009-12-11 13:40:00,25.89,25.91,25.88,25.91,430200.0,15.2203,15.2321,15.2144,15.2321,430200.0
2009-12-11 13:50:00,25.91,25.92,25.89,25.89,384800.0,15.2321,15.238,15.2203,15.2203,384800.0
2009-12-11 14:00:00,25.89,25.91,25.88,25.89,445200.0,15.2203,15.2321,15.2144,15.2203,445200.0
2009-12-11 14:10:00,25.89,25.9,25.89,25.9,219300.0,15.2203,15.2262,15.2203,15.2262,219300.0
2009-12-11 14:20:00,25.9,25.92,25.89,25.91,949800.0,15.2262,15.238,15.2203,15.2321,949800.0
2009-12-11 14:30:00,25.91,25.94,25.9,25.93,333900.0,15.2321,15.2497,15.2262,15.2438,333900.0
2009-12-11 14:40:00,25.94,25.94,25.87,25.88,745200.0,15.2497,15.2497,15.2086,15.2144,745200.0
2009-12-11 14:50:00,25.88,25.9,25.87,25.88,413400.0,15.2144,15.2262,15.2086,15.2144,413400.0
2009-12-11 15:00:00,25.88,25.88,25.81,25.85,733100.0,15.2144,15.2144,15.1733,15.1968,733100.0
2009-12-11 15:10:00,25.85,25.89,25.84,25.85,1662600.0,15.1968,15.2203,15.1909,15.1968,1662600.0
2009-12-11 15:20:00,25.86,25.89,25.84,25.88,596100.0,15.2027,15.2203,15.1909,15.2144,596100.0
2009-12-11 15:30:00,25.88,25.9,25.84,25.84,797200.0,15.2144,15.2262,15.1909,15.1909,797200.0
2009-12-11 15:40:00,25.85,25.85,25.8,25.84,808600.0,15.1968,15.1968,15.1674,15.1909,808600.0
2009-12-11 15:50:00,25.84,25.84,25.78,25.82,1301400.0,15.1909,15.1909,15.1557,15.1792,1301400.0
2009-12-14 09:30:00,25.88,26.0,25.65,25.84,2423400.0,15.2144,15.285,15.0792,15.1909,2423400.0
2009-12-14 09:40:00,25.84,25.89,25.79,25.89,1208400.0,15.1909,15.2203,15.1615,15.2203,1208400.0
2009-12-14 09:50:00,25.89,26.03,25.88,26.03,973400.0,15.2203,15.3026,15.2144,15.3026,973400.0
2009-12-14 10:00:00,26.03,26.05,25.93,25.97,667300.0,15.3026,15.3144,15.2438,15.2674,667300.0
2009-12-14 10:10:00,25.97,25.98,25.88,25.9,1075500.0,15.2674,15.2732,15.2144,15.2262,1075500.0
2009-12-14 10:20:00,25.91,25.94,25.83,25.89,1326900.0,15.2321,15.2497,15.185,15.2203,1326900.0
2009-12-14 10:30:00,25.89,25.94,25.88,25.92,453900.0,15.2203,15.2497,15.2144,15.238,453900.0
2009-12-14 10:40:00,25.93,25.98,25.92,25.96,362400.0,15.2438,15.2732,15.238,15.2615,362400.0
2009-12-14 10:50:00,25.96,26.01,25.9,25.92,645900.0,15.2615,15.2909,15.2262,15.238,645900.0
2009-12-14 11:00:00,25.92,25.95,25.89,25.95,601000.0,15.238,15.2556,15.2203,15.2556,601000.0
2009-12-14 11:10:00,25.95,26.09,25.95,26.09,523100.0,15.2556,15.3379,15.2556,15.3379,523100.0
2009-12-14 11:20:00,26.09,26.15,26.05,26.15,1265800.0,15.3379,15.3732,15.3144,15.3732,1265800.0
2009-12-14 11:30:00,26.14,26.16,26.08,26.15,378700.0,15.3673,15.3791,15.332,15.3732,378700.0
2009-12-14 11:40:00,26.15,26.17,26.1,26.11,718000.0,15.3732,15.3849,15.3438,15.3497,718000.0
2009-12-14 11:50:00,26.11,26.16,26.06,26.09,1260200.0,15.3497,15.3791,15.3203,15.3379,1260200.0
2009-12-14 12:00:00,26.08,26.1,26.01,26.03,860200.0,15.332,15.3438,15.2909,15.3026,860200.0
2009-12-14 12:10:00,26.03,26.05,25.98,26.0,1004200.0,15.3026,15.3144,15.2732,15.285,1004200.0
2009-12-14 12:20:00,25.99,26.0,25.95,25.98,459100.0,15.2791,15.285,15.2556,15.2732,459100.0
2009-12-14 12:30:00,25.97,25.99,25.94,25.98,773200.0,15.2674,15.2791,15.2497,15.2732,773200.0
2009-12-14 12:40:00,25.97,26.07,25.96,26.05,809600.0,15.2674,15.3261,15.2615,15.3144,809600.0
2009-12-14 12:50:00,26.05,26.11,26.0,26.02,1420500.0,15.3144,15.3497,15.285,15.2967,1420500.0
2009-12-14 13:00:00,26.02,26.03,25.99,25.99,575400.0,15.2967,15.3026,15.2791,15.2791,575400.0
2009-12-14 13:10:00,26.0,26.05,25.99,26.04,471600.0,15.285,15.3144,15.2791,15.3085,471600.0
2009-12-14 13:20:00,26.04,26.05,26.02,26.04,522500.0,15.3085,15.3144,15.2967,15.3085,522500.0
2009-12-14 13:30:00,26.05,26.09,26.01,26.04,487800.0,15.3144,15.3379,15.2909,15.3085,487800.0
2009-12-14 13:40:00,26.05,26.09,26.04,26.07,477500.0,15.3144,15.3379,15.3085,15.3261,477500.0
2009-12-14 13:50:00,26.08,26.09,26.07,26.08,383100.0,15.332,15.3379,15.3261,15.332,383100.0
2009-12-14 14:00:00,26.08,26.09,26.03,26.05,571900.0,15.332,15.3379,15.3026,15.3144,571900.0
2009-12-14 14:10:00,26.05,26.06,26.04,26.04,656600.0,15.3144,15.3203,15.3085,15.3085,656600.0
2009-12-14 14:20:00,26.05,26.06,26.02,26.03,788800.0,15.3144,15.3203,15.2967,15.3026,788800.0
2009-12-14 14:30:00,26.03,26.05,26.0,26.01,883100.0,15.3026,15.3144,15.285,15.2909,883100.0
2009-12-14 14:40:00,26.0,26.03,25.99,26.03,722600.0,15.285,15.3026,15.2791,15.3026,722600.0
2009-12-14 14:50:00,26.02,26.06,25.88,26.0,2352900.0,15.2967,15.3203,15.2144,15.285,2352900.0
2009-12-14 15:00:00,26.0,26.03,25.96,26.0,1190800.0,15.285,15.3026,15.2615,15.285,1190800.0
2009-12-14 15:10:00,26.0,26.04,25.98,25.99,884100.0,15.285,15.3085,15.2732,15.2791,884100.0
2009-12-14 15:20:00,26.0,26.04,25.99,26.01,838100.0,15.285,15.3085,15.2791,15.2909,838100.0
2009-12-14 15:30:00,26.02,26.07,26.01,26.06,1230300.0,15.2967,15.3261,15.2909,15.3203,1230300.0
2009-12-14 15:40:00,26.06,26.06,25.98,25.99,1932700.0,15.3203,15.3203,15.2732,15.2791,1932700.0
2009-12-14 15:50:00,25.99,26.09,25.88,26.0,2972300.0,15.2791,15.3379,15.2144,15.285,2972300.0
2009-12-15 09:30:00,25.76,25.93,25.49,25.62,2356000.0,15.1439,15.2438,14.9852,15.0616,2356000.0
2009-12-15 09:40:00,25.61,25.69,25.57,25.59,1763900.0,15.0557,15.1027,15.0322,15.044,1763900.0
2009-12-15 09:50:00,25.58,25.68,25.5,25.51,3503000.0,15.0381,15.0969,14.991,14.9969,3503000.0
2009-12-15 10:00:00,25.51,25.57,25.5,25.53,1094400.0,14.9969,15.0322,14.991,15.0087,1094400.0
2009-12-15 10:10:00,25.53,25.55,25.45,25.49,1615900.0,15.0087,15.0204,14.9617,14.9852,1615900.0
2009-12-15 10:20:00,25.49,25.57,25.47,25.56,974700.0,14.9852,15.0322,14.9734,15.0263,974700.0
2009-12-15 10:30:00,25.55,25.64,25.54,25.54,935000.0,15.0204,15.0734,15.0146,15.0146,935000.0
2009-12-15 10:40:00,25.55,25.6,25.52,25.6,1060700.0,15.0204,15.0498,15.0028,15.0498,1060700.0
2009-12-15 10:50:00,25.6,25.61,25.52,25.61,831900.0,15.0498,15.0557,15.0028,15.0557,831900.0
2009-12-15 11:00:00,25.61,25.61,25.56,25.57,3000200.0,15.0557,15.0557,15.0263,15.0322,3000200.0
2009-12-15 11:10:00,25.57,25.64,25.5,25.63,839700.0,15.0322,15.0734,14.991,15.0675,839700.0
2009-12-15 11:20:00,25.63,25.64,25.51,25.51,733300.0,15.0675,15.0734,14.9969,14.9969,733300.0
2009-12-15 11:30:00,25.51,25.65,25.51,25.65,809900.0,14.9969,15.0792,14.9969,15.0792,809900.0
2009-12-15 11:40:00,25.65,25.65,25.63,25.65,530100.0,15.0792,15.0792,15.0675,15.0792,530100.0
2009-12-15 11:50:00,25.65,25.65,25.64,25.65,371700.0,15.0792,15.0792,15.0734,15.0792,371700.0
2009-12-15 12:00:00,25.64,25.73,25.64,25.71,818300.0,15.0734,15.1263,15.0734,15.1145,818300.0
2009-12-15 12:10:00,25.7,25.71,25.65,25.65,440900.0,15.1086,15.1145,15.0792,15.0792,440900.0
2009-12-15 12:20:00,25.65,25.66,25.63,25.64,504000.0,15.0792,15.0851,15.0675,15.0734,504000.0
2009-12-15 12:30:00,25.64,25.68,25.61,25.67,792400.0,15.0734,15.0969,15.0557,15.091,792400.0
2009-12-15 12:40:00,25.68,25.68,25.64,25.66,561600.0,15.0969,15.0969,15.0734,15.0851,561600.0
2009-12-15 12:50:00,25.66,25.67,25.63,25.63,422700.0,15.0851,15.091,15.0675,15.0675,422700.0
2009-12-15 13:00:00,25.63,25.66,25.62,25.64,522700.0,15.0675,15.0851,15.0616,15.0734,522700.0
2009-12-15 13:10:00,25.64,25.65,25.6,25.6,916100.0,15.0734,15.0792,15.0498,15.0498,916100.0
2009-12-15 13:20:00,25.6,25.61,25.59,25.6,281600.0,15.0498,15.0557,15.044,15.0498,281600.0
2009-12-15 13:30:00,25.61,25.63,25.58,25.62,433100.0,15.0557,15.0675,15.0381,15.0616,433100.0
2009-12-15 13:40:00,25.63,25.64,25.58,25.64,326900.0,15.0675,15.0734,15.0381,15.0734,326900.0
2009-12-15 13:50:00,25.64,25.64,25.61,25.62,271100.0,15.0734,15.0734,15.0557,15.0616,271100.0
2009-12-15 14:00:00,25.63,25.65,25.6,25.62,679300.0,15.0675,15.0792,15.0498,15.0616,679300.0
2009-12-15 14:10:00,25.62,25.69,25.61,25.68,637100.0,15.0616,15.1027,15.0557,15.0969,637100.0
2009-12-15 14:20:00,25.68,25.69,25.65,25.67,917500.0,15.0969,15.1027,15.0792,15.091,917500.0
2009-12-15 14:30:00,25.66,25.68,25.65,25.66,1112400.0,15.0851,15.0969,15.0792,15.0851,1112400.0
2009-12-15 14:40:00,25.66,25.72,25.6,25.71,1491000.0,15.0851,15.1204,15.0498,15.1145,1491000.0
2009-12-15 14:50:00,25.72,25.72,25.65,25.65,513900.0,15.1204,15.1204,15.0792,15.0792,513900.0
2009-12-15 15:00:00,25.65,25.73,25.65,25.72,573100.0,15.0792,15.1263,15.0792,15.1204,573100.0
2009-12-15 15:10:00,25.72,25.73,25.67,25.7,671100.0,15.1204,15.1263,15.091,15.1086,671100.0
2009-12-15 15:20:00,25.71,25.71,25.66,25.68,1480500.0,15.1145,15.1145,15.0851,15.0969,1480500.0
2009-12-15 15:30:00,25.68,25.73,25.67,25.73,2111300.0,15.0969,15.1263,15.091,15.1263,2111300.0
2009-12-15 15:40:00,25.72,25.76,25.69,25.76,1169400.0,15.1204,15.1439,15.1027,15.1439,1169400.0
2009-12-15 15:50:00,25.75,25.77,25.71,25.77,3095200.0,15.138,15.1498,15.1145,15.1498,3095200.0
2009-12-16 09:30:00,25.9,25.98,25.64,25.7,1094500.0,15.2262,15.2732,15.0734,15.1086,1094500.0
2009-12-16 09:40:00,25.7,25.77,25.68,25.75,1016800.0,15.1086,15.1498,15.0969,15.138,1016800.0
2009-12-16 09:50:00,25.76,25.77,25.69,25.72,1013800.0,15.1439,15.1498,15.1027,15.1204,1013800.0
2009-12-16 10:00:00,25.72,25.77,25.7,25.75,505300.0,15.1204,15.1498,15.1086,15.138,505300.0
2009-12-16 10:10:00,25.75,25.89,25.7,25.77,752200.0,15.138,15.2203,15.1086,15.1498,752200.0
2009-12-16 10:20:00,25.76,25.81,25.7,25.75,1256900.0,15.1439,15.1733,15.1086,15.138,1256900.0
2009-12-16 10:30:00,25.76,25.83,25.74,25.83,1373000.0,15.1439,15.185,15.1321,15.185,1373000.0
2009-12-16 10:40:00,25.83,25.84,25.76,25.82,734300.0,15.185,15.1909,15.1439,15.1792,734300.0
2009-12-16 10:50:00,25.82,25.84,25.79,25.8,875900.0,15.1792,15.1909,15.1615,15.1674,875900.0
2009-12-16 11:00:00,25.79,25.82,25.76,25.8,1018900.0,15.1615,15.1792,15.1439,15.1674,1018900.0
2009-12-16 11:10:00,25.81,25.83,25.79,25.81,1972100.0,15.1733,15.185,15.1615,15.1733,1972100.0
2009-12-16 11:20:00,25.8,25.81,25.77,25.8,828500.0,15.1674,15.1733,15.1498,15.1674,828500.0
2009-12-16 11:30:00,25.8,25.8,25.79,25.79,272800.0,15.1674,15.1674,15.1615,15.1615,272800.0
2009-12-16 11:40:00,25.8,25.8,25.79,25.79,387600.0,15.1674,15.1674,15.1615,15.1615,387600.0
2009-12-16 11:50:00,25.8,25.81,25.75,25.76,1308900.0,15.1674,15.1733,15.138,15.1439,1308900.0
2009-12-16 12:00:00,25.76,25.8,25.7,25.74,798000.0,15.1439,15.1674,15.1086,15.1321,798000.0
2009-12-16 12:10:00,25.74,25.77,25.71,25.74,560000.0,15.1321,15.1498,15.1145,15.1321,560000.0
2009-12-16 12:20:00,25.74,25.75,25.73,25.75,370000.0,15.1321,15.138,15.1263,15.138,370000.0
2009-12-16 12:30:00,25.75,25.75,25.74,25.74,301800.0,15.138,15.138,15.1321,15.1321,301800.0
2009-12-16 12:40:00,25.75,25.79,25.74,25.79,520900.0,15.138,15.1615,15.1321,15.1615,520900.0
2009-12-16 12:50:00,25.78,25.81,25.78,25.79,438300.0,15.1557,15.1733,15.1557,15.1615,438300.0
2009-12-16 13:00:00,25.8,25.82,25.79,25.82,539600.0,15.1674,15.1792,15.1615,15.1792,539600.0
2009-12-16 13:10:00,25.82,25.83,25.81,25.83,247900.0,15.1792,15.185,15.1733,15.185,247900.0
2009-12-16 13:20:00,25.82,25.84,25.82,25.84,348300.0,15.1792,15.1909,15.1792,15.1909,348300.0
2009-12-16 13:30:00,25.84,25.84,25.83,25.83,518100.0,15.1909,15.1909,15.185,15.185,518100.0
2009-12-16 13:40:00,25.83,25.84,25.78,25.79,543900.0,15.185,15.1909,15.1557,15.1615,543900.0
2009-12-16 13:50:00,25.79,25.83,25.78,25.82,497500.0,15.1615,15.185,15.1557,15.1792,497500.0
2009-12-16 14:00:00,25.82,25.83,25.79,25.82,359200.0,15.1792,15.185,15.1615,15.1792,359200.0
2009-12-16 14:10:00,25.83,25.89,25.82,25.85,938800.0,15.185,15.2203,15.1792,15.1968,938800.0
2009-12-16 14:20:00,25.85,25.86,25.77,25.77,1373000.0,15.1968,15.2027,15.1498,15.1498,1373000.0
2009-12-16 14:30:00,25.78,25.82,25.74,25.82,2025200.0,15.1557,15.1792,15.1321,15.1792,2025200.0
2009-12-16 14:40:00,25.82,25.83,25.77,25.8,895800.0,15.1792,15.185,15.1498,15.1674,895800.0
2009-12-16 14:50:00,25.8,25.81,25.78,25.78,532500.0,15.1674,15.1733,15.1557,15.1557,532500.0
2009-12-16 15:00:00,25.78,25.82,25.77,25.82,515700.0,15.1557,15.1792,15.1498,15.1792,515700.0
2009-12-16 15:10:00,25.82,25.82,25.79,25.79,478300.0,15.1792,15.1792,15.1615,15.1615,478300.0
2009-12-16 15:20:00,25.8,25.83,25.77,25.81,3999800.0,15.1674,15.185,15.1498,15.1733,3999800.0
2009-12-16 15:30:00,25.81,25.82,25.78,25.82,2911100.0,15.1733,15.1792,15.1557,15.1792,2911100.0
2009-12-16 15:40:00,25.82,25.85,25.81,25.84,1874600.0,15.1792,15.1968,15.1733,15.1909,1874600.0
2009-12-16 15:50:00,25.84,25.84,25.73,25.79,3059800.0,15.1909,15.1909,15.1263,15.1615,3059800.0
2009-12-17 09:30:00,25.81,25.91,25.7,25.9,1008400.0,15.1733,15.2321,15.1086,15.2262,1008400.0
2009-12-17 09:40:00,25.9,25.94,25.76,25.8,4141000.0,15.2262,15.2497,15.1439,15.1674,4141000.0
2009-12-17 09:50:00,25.8,25.8,25.64,25.7,870600.0,15.1674,15.1674,15.0734,15.1086,870600.0
2009-12-17 10:00:00,25.7,25.71,25.62,25.67,1066500.0,15.1086,15.1145,15.0616,15.091,1066500.0
2009-12-17 10:10:00,25.68,25.74,25.67,25.7,810500.0,15.0969,15.1321,15.091,15.1086,810500.0
2009-12-17 10:20:00,25.7,25.73,25.65,25.71,529900.0,15.1086,15.1263,15.0792,15.1145,529900.0
2009-12-17 10:30:00,25.71,25.75,25.67,25.73,510700.0,15.1145,15.138,15.091,15.1263,510700.0
2009-12-17 10:40:00,25.74,25.78,25.69,25.75,681400.0,15.1321,15.1557,15.1027,15.138,681400.0
2009-12-17 10:50:00,25.75,25.76,25.68,25.75,897200.0,15.138,15.1439,15.0969,15.138,897200.0
2009-12-17 11:00:00,25.75,25.85,25.75,25.8,736900.0,15.138,15.1968,15.138,15.1674,736900.0
2009-12-17 11:10:00,25.82,25.92,25.79,25.85,630300.0,15.1792,15.238,15.1615,15.1968,630300.0
2009-12-17 11:20:00,25.85,25.87,25.81,25.84,1117400.0,15.1968,15.2086,15.1733,15.1909,1117400.0
2009-12-17 11:30:00,25.83,25.86,25.78,25.82,1330100.0,15.185,15.2027,15.1557,15.1792,1330100.0
2009-12-17 11:40:00,25.82,25.83,25.76,25.77,511700.0,15.1792,15.185,15.1439,15.1498,511700.0
2009-12-17 11:50:00,25.77,25.78,25.67,25.67,1024400.0,15.1498,15.1557,15.091,15.091,1024400.0
2009-12-17 12:00:00,25.67,25.82,25.66,25.81,449800.0,15.091,15.1792,15.0851,15.1733,449800.0
2009-12-17 12:10:00,25.81,25.82,25.74,25.75,436900.0,15.1733,15.1792,15.1321,15.138,436900.0
2009-12-17 12:20:00,25.76,25.77,25.7,25.73,1201900.0,15.1439,15.1498,15.1086,15.1263,1201900.0
2009-12-17 12:30:00,25.73,25.79,25.72,25.74,378700.0,15.1263,15.1615,15.1204,15.1321,378700.0
2009-12-17 12:40:00,25.74,25.79,25.73,25.77,418100.0,15.1321,15.1615,15.1263,15.1498,418100.0
2009-12-17 12:50:00,25.77,25.81,25.74,25.79,470600.0,15.1498,15.1733,15.1321,15.1615,470600.0
2009-12-17 13:00:00,25.8,25.83,25.77,25.8,443800.0,15.1674,15.185,15.1498,15.1674,443800.0
2009-12-17 13:10:00,25.8,25.85,25.76,25.82,671800.0,15.1674,15.1968,15.1439,15.1792,671800.0
2009-12-17 13:20:00,25.83,25.83,25.78,25.8,1371700.0,15.185,15.185,15.1557,15.1674,1371700.0
2009-12-17 13:30:00,25.79,25.8,25.74,25.75,1168300.0,15.1615,15.1674,15.1321,15.138,1168300.0
2009-12-17 13:40:00,25.76,25.78,25.73,25.73,728900.0,15.1439,15.1557,15.1263,15.1263,728900.0
2009-12-17 13:50:00,25.74,25.77,25.73,25.74,844100.0,15.1321,15.1498,15.1263,15.1321,844100.0
2009-12-17 14:00:00,25.75,25.78,25.73,25.73,928500.0,15.138,15.1557,15.1263,15.1263,928500.0
2009-12-17 14:10:00,25.73,25.76,25.69,25.75,1302200.0,15.1263,15.1439,15.1027,15.138,1302200.0
2009-12-17 14:20:00,25.75,25.79,25.75,25.76,1193100.0,15.138,15.1615,15.138,15.1439,1193100.0
2009-12-17 14:30:00,25.77,25.78,25.74,25.78,1874800.0,15.1498,15.1557,15.1321,15.1557,1874800.0
2009-12-17 14:40:00,25.78,25.81,25.77,25.77,1034200.0,15.1557,15.1733,15.1498,15.1498,1034200.0
2009-12-17 14:50:00,25.77,25.79,25.74,25.77,723200.0,15.1498,15.1615,15.1321,15.1498,723200.0
2009-12-17 15:00:00,25.76,25.8,25.73,25.78,1975300.0,15.1439,15.1674,15.1263,15.1557,1975300.0
2009-12-17 15:10:00,25.78,25.8,25.75,25.78,1041700.0,15.1557,15.1674,15.138,15.1557,1041700.0
2009-12-17 15:20:00,25.79,25.81,25.78,25.79,1523600.0,15.1615,15.1733,15.1557,15.1615,1523600.0
2009-12-17 15:30:00,25.79,25.88,25.79,25.86,1704700.0,15.1615,15.2144,15.1615,15.2027,1704700.0
2009-12-17 15:40:00,25.86,25.88,25.75,25.82,1926200.0,15.2027,15.2144,15.138,15.1792,1926200.0
2009-12-17 15:50:00,25.81,25.82,25.77,25.78,2512400.0,15.1733,15.1792,15.1498,15.1557,2512400.0
2009-12-18 09:30:00,26.05,26.07,25.85,26.0,8531400.0,15.3144,15.3261,15.1968,15.285,8531400.0
2009-12-18 09:40:00,26.0,26.08,25.85,25.9,3779700.0,15.285,15.332,15.1968,15.2262,3779700.0
2009-12-18 09:50:00,25.89,25.95,25.85,25.91,3380200.0,15.2203,15.2556,15.1968,15.2321,3380200.0
2009-12-18 10:00:00,25.9,26.05,25.9,26.04,2384300.0,15.2262,15.3144,15.2262,15.3085,2384300.0
2009-12-18 10:10:00,26.04,26.07,25.92,25.93,1476100.0,15.3085,15.3261,15.238,15.2438,1476100.0
2009-12-18 10:20:00,25.93,25.95,25.9,25.93,2039100.0,15.2438,15.2556,15.2262,15.2438,2039100.0
2009-12-18 10:30:00,25.93,26.02,25.86,25.89,3269200.0,15.2438,15.2967,15.2027,15.2203,3269200.0
2009-12-18 10:40:00,25.88,25.95,25.77,25.8,5366800.0,15.2144,15.2556,15.1498,15.1674,5366800.0
2009-12-18 10:50:00,25.8,25.85,25.72,25.8,2473100.0,15.1674,15.1968,15.1204,15.1674,2473100.0
2009-12-18 11:00:00,25.8,25.85,25.6,25.65,2982600.0,15.1674,15.1968,15.0498,15.0792,2982600.0
2009-12-18 11:10:00,25.64,25.75,25.57,25.59,2349300.0,15.0734,15.138,15.0322,15.044,2349300.0
2009-12-18 11:20:00,25.59,25.59,25.48,25.5,2356900.0,15.044,15.044,14.9793,14.991,2356900.0
2009-12-18 11:30:00,25.5,25.56,25.5,25.52,1595100.0,14.991,15.0263,14.991,15.0028,1595100.0
2009-12-18 11:40:00,25.51,25.54,25.32,25.43,2093600.0,14.9969,15.0146,14.8852,14.9499,2093600.0
2009-12-18 11:50:00,25.43,25.5,25.42,25.47,1867400.0,14.9499,14.991,14.944,14.9734,1867400.0
2009-12-18 12:00:00,25.47,25.48,25.41,25.42,1617900.0,14.9734,14.9793,14.9381,14.944,1617900.0
2009-12-18 12:10:00,25.42,25.46,25.32,25.45,1845300.0,14.944,14.9675,14.8852,14.9617,1845300.0
2009-12-18 12:20:00,25.45,25.57,25.45,25.48,1953900.0,14.9617,15.0322,14.9617,14.9793,1953900.0
2009-12-18 12:30:00,25.48,25.53,25.37,25.44,1616100.0,14.9793,15.0087,14.9146,14.9558,1616100.0
2009-12-18 12:40:00,25.44,25.52,25.41,25.52,1348000.0,14.9558,15.0028,14.9381,15.0028,1348000.0
2009-12-18 12:50:00,25.52,25.58,25.45,25.57,1473900.0,15.0028,15.0381,14.9617,15.0322,1473900.0
2009-12-18 13:00:00,25.57,25.65,25.54,25.58,1699000.0,15.0322,15.0792,15.0146,15.0381,1699000.0
2009-12-18 13:10:00,25.58,25.66,25.58,25.65,1457700.0,15.0381,15.0851,15.0381,15.0792,1457700.0
2009-12-18 13:20:00,25.65,25.7,25.59,25.64,1699000.0,15.0792,15.1086,15.044,15.0734,1699000.0
2009-12-18 13:30:00,25.64,25.67,25.61,25.64,1118000.0,15.0734,15.091,15.0557,15.0734,1118000.0
2009-12-18 13:40:00,25.64,25.67,25.57,25.57,975300.0,15.0734,15.091,15.0322,15.0322,975300.0
2009-12-18 13:50:00,25.57,25.61,25.54,25.55,1150500.0,15.0322,15.0557,15.0146,15.0204,1150500.0
2009-12-18 14:00:00,25.55,25.63,25.54,25.56,2517800.0,15.0204,15.0675,15.0146,15.0263,2517800.0
2009-12-18 14:10:00,25.56,25.65,25.54,25.64,1875200.0,15.0263,15.0792,15.0146,15.0734,1875200.0
2009-12-18 14:20:00,25.64,25.75,25.64,25.73,1886800.0,15.0734,15.138,15.0734,15.1263,1886800.0
2009-12-18 14:30:00,25.73,25.74,25.65,25.68,1462200.0,15.1263,15.1321,15.0792,15.0969,1462200.0
2009-12-18 14:40:00,25.68,25.77,25.68,25.73,1445000.0,15.0969,15.1498,15.0969,15.1263,1445000.0
2009-12-18 14:50:00,25.72,25.79,25.69,25.79,1623500.0,15.1204,15.1615,15.1027,15.1615,1623500.0
2009-12-18 15:00:00,25.79,25.81,25.73,25.78,1909000.0,15.1615,15.1733,15.1263,15.1557,1909000.0
2009-12-18 15:10:00,25.78,25.79,25.61,25.62,2467800.0,15.1557,15.1615,15.0557,15.0616,2467800.0
2009-12-18 15:20:00,25.62,25.73,25.54,25.7,3224100.0,15.0616,15.1263,15.0146,15.1086,3224100.0
2009-12-18 15:30:00,25.7,25.75,25.63,25.7,3109700.0,15.1086,15.138,15.0675,15.1086,3109700.0
2009-12-18 15:40:00,25.69,25.74,25.62,25.7,2764100.0,15.1027,15.1321,15.0616,15.1086,2764100.0
2009-12-18 15:50:00,25.7,25.85,25.68,25.81,6051400.0,15.1086,15.1968,15.0969,15.1733,6051400.0
2009-12-21 09:30:00,25.9,26.15,25.81,26.15,1430400.0,15.2262,15.3732,15.1733,15.3732,1430400.0
2009-12-21 09:40:00,26.16,26.2,25.98,26.02,835100.0,15.3791,15.4026,15.2732,15.2967,835100.0
2009-12-21 09:50:00,26.02,26.09,25.97,26.05,721700.0,15.2967,15.3379,15.2674,15.3144,721700.0
2009-12-21 10:00:00,26.06,26.12,26.02,26.03,688000.0,15.3203,15.3555,15.2967,15.3026,688000.0
2009-12-21 10:10:00,26.03,26.11,26.02,26.09,622900.0,15.3026,15.3497,15.2967,15.3379,622900.0
2009-12-21 10:20:00,26.1,26.11,26.03,26.1,761400.0,15.3438,15.3497,15.3026,15.3438,761400.0
2009-12-21 10:30:00,26.1,26.27,26.1,26.27,1173800.0,15.3438,15.4437,15.3438,15.4437,1173800.0
2009-12-21 10:40:00,26.27,26.37,26.25,26.3,1160500.0,15.4437,15.5025,15.432,15.4614,1160500.0
2009-12-21 10:50:00,26.3,26.4,26.29,26.39,824700.0,15.4614,15.5201,15.4555,15.5143,824700.0
2009-12-21 11:00:00,26.4,26.46,26.36,26.41,1306600.0,15.5201,15.5554,15.4966,15.526,1306600.0
2009-12-21 11:10:00,26.42,26.5,26.39,26.5,1061800.0,15.5319,15.5789,15.5143,15.5789,1061800.0
2009-12-21 11:20:00,26.49,26.62,26.45,26.47,1339400.0,15.5731,15.6495,15.5495,15.5613,1339400.0
2009-12-21 11:30:00,26.47,26.49,26.46,26.48,475300.0,15.5613,15.5731,15.5554,15.5672,475300.0
2009-12-21 11:40:00,26.48,26.5,26.41,26.42,785900.0,15.5672,15.5789,15.526,15.5319,785900.0
2009-12-21 11:50:00,26.42,26.5,26.41,26.42,1020600.0,15.5319,15.5789,15.526,15.5319,1020600.0
2009-12-21 12:00:00,26.42,26.46,26.36,26.4,1341100.0,15.5319,15.5554,15.4966,15.5201,1341100.0
2009-12-21 12:10:00,26.39,26.44,26.35,26.41,2009100.0,15.5143,15.5437,15.4907,15.526,2009100.0
2009-12-21 12:20:00,26.41,26.42,26.31,26.31,1620500.0,15.526,15.5319,15.4672,15.4672,1620500.0
2009-12-21 12:30:00,26.32,26.32,26.22,26.25,1963100.0,15.4731,15.4731,15.4143,15.432,1963100.0
2009-12-21 12:40:00,26.25,26.36,26.25,26.31,2316000.0,15.432,15.4966,15.432,15.4672,2316000.0
2009-12-21 12:50:00,26.31,26.4,26.3,26.37,1486600.0,15.4672,15.5201,15.4614,15.5025,1486600.0
2009-12-21 13:00:00,26.36,26.4,26.35,26.37,1467300.0,15.4966,15.5201,15.4907,15.5025,1467300.0
2009-12-21 13:10:00,26.36,26.37,26.22,26.25,2398300.0,15.4966,15.5025,15.4143,15.432,2398300.0
2009-12-21 13:20:00,26.25,26.25,26.18,26.2,1643700.0,15.432,15.432,15.3908,15.4026,1643700.0
2009-12-21 13:30:00,26.19,26.25,26.16,26.2,2050500.0,15.3967,15.432,15.3791,15.4026,2050500.0
2009-12-21 13:40:00,26.2,26.21,26.1,26.16,1648400.0,15.4026,15.4084,15.3438,15.3791,1648400.0
2009-12-21 13:50:00,26.16,26.17,26.11,26.15,2141500.0,15.3791,15.3849,15.3497,15.3732,2141500.0
2009-12-21 14:00:00,26.15,26.17,26.07,26.1,1586300.0,15.3732,15.3849,15.3261,15.3438,1586300.0
2009-12-21 14:10:00,26.1,26.16,26.05,26.13,1958500.0,15.3438,15.3791,15.3144,15.3614,1958500.0
2009-12-21 14:20:00,26.14,26.24,26.12,26.18,2058800.0,15.3673,15.4261,15.3555,15.3908,2058800.0
2009-12-21 14:30:00,26.19,26.19,26.04,26.05,1938300.0,15.3967,15.3967,15.3085,15.3144,1938300.0
2009-12-21 14:40:00,26.05,26.08,25.98,26.01,2518700.0,15.3144,15.332,15.2732,15.2909,2518700.0
2009-12-21 14:50:00,26.02,26.02,25.88,25.93,2305000.0,15.2967,15.2967,15.2144,15.2438,2305000.0
2009-12-21 15:00:00,25.93,25.94,25.88,25.89,1372100.0,15.2438,15.2497,15.2144,15.2203,1372100.0
2009-12-21 15:10:00,25.89,25.89,25.79,25.81,2091600.0,15.2203,15.2203,15.1615,15.1733,2091600.0
2009-12-21 15:20:00,25.81,25.92,25.8,25.91,2151000.0,15.1733,15.238,15.1674,15.2321,2151000.0
2009-12-21 15:30:00,25.92,25.96,25.87,25.96,2220600.0,15.238,15.2615,15.2086,15.2615,2220600.0
2009-12-21 15:40:00,25.96,25.97,25.88,25.94,2996600.0,15.2615,15.2674,15.2144,15.2497,2996600.0
2009-12-21 15:50:00,25.94,26.02,25.92,25.92,3922700.0,15.2497,15.2967,15.238,15.238,3922700.0
2009-12-22 09:30:00,25.76,26.1,25.74,26.08,1278600.0,15.1439,15.3438,15.1321,15.332,1278600.0
2009-12-22 09:40:00,26.08,26.18,26.04,26.04,783900.0,15.332,15.3908,15.3085,15.3085,783900.0
2009-12-22 09:50:00,26.05,26.2,26.04,26.13,995600.0,15.3144,15.4026,15.3085,15.3614,995600.0
2009-12-22 10:00:00,26.13,26.17,26.02,26.07,1470300.0,15.3614,15.3849,15.2967,15.3261,1470300.0
2009-12-22 10:10:00,26.06,26.08,25.96,25.96,1005500.0,15.3203,15.332,15.2615,15.2615,1005500.0
2009-12-22 10:20:00,25.96,26.0,25.92,25.97,1094000.0,15.2615,15.285,15.238,15.2674,1094000.0
2009-12-22 10:30:00,25.97,26.0,25.97,26.0,506400.0,15.2674,15.285,15.2674,15.285,506400.0
2009-12-22 10:40:00,26.0,26.0,25.97,25.98,473400.0,15.285,15.285,15.2674,15.2732,473400.0
2009-12-22 10:50:00,25.97,25.98,25.84,25.85,1273200.0,15.2674,15.2732,15.1909,15.1968,1273200.0
2009-12-22 11:00:00,25.85,25.96,25.75,25.81,1856500.0,15.1968,15.2615,15.138,15.1733,1856500.0
2009-12-22 11:10:00,25.81,25.9,25.8,25.87,933700.0,15.1733,15.2262,15.1674,15.2086,933700.0
2009-12-22 11:20:00,25.87,25.87,25.75,25.75,796700.0,15.2086,15.2086,15.138,15.138,796700.0
2009-12-22 11:30:00,25.76,25.76,25.61,25.64,1603600.0,15.1439,15.1439,15.0557,15.0734,1603600.0
2009-12-22 11:40:00,25.65,25.84,25.65,25.84,1584300.0,15.0792,15.1909,15.0792,15.1909,1584300.0
2009-12-22 11:50:00,25.84,25.84,25.73,25.81,1029500.0,15.1909,15.1909,15.1263,15.1733,1029500.0
2009-12-22 12:00:00,25.81,25.84,25.8,25.84,611300.0,15.1733,15.1909,15.1674,15.1909,611300.0
2009-12-22 12:10:00,25.83,25.86,25.82,25.82,483100.0,15.185,15.2027,15.1792,15.1792,483100.0
2009-12-22 12:20:00,25.82,25.83,25.78,25.79,527800.0,15.1792,15.185,15.1557,15.1615,527800.0
2009-12-22 12:30:00,25.79,25.84,25.76,25.83,1005000.0,15.1615,15.1909,15.1439,15.185,1005000.0
2009-12-22 12:40:00,25.83,25.87,25.81,25.82,764300.0,15.185,15.2086,15.1733,15.1792,764300.0
2009-12-22 12:50:00,25.83,25.87,25.83,25.87,803200.0,15.185,15.2086,15.185,15.2086,803200.0
2009-12-22 13:00:00,25.87,25.9,25.86,25.89,611200.0,15.2086,15.2262,15.2027,15.2203,611200.0
2009-12-22 13:10:00,25.89,25.89,25.84,25.84,528300.0,15.2203,15.2203,15.1909,15.1909,528300.0
2009-12-22 13:20:00,25.85,25.85,25.82,25.85,869600.0,15.1968,15.1968,15.1792,15.1968,869600.0
2009-12-22 13:30:00,25.84,25.85,25.76,25.84,914500.0,15.1909,15.1968,15.1439,15.1909,914500.0
2009-12-22 13:40:00,25.84,25.89,25.83,25.86,803300.0,15.1909,15.2203,15.185,15.2027,803300.0
2009-12-22 13:50:00,25.87,25.88,25.81,25.84,965800.0,15.2086,15.2144,15.1733,15.1909,965800.0
2009-12-22 14:00:00,25.84,25.84,25.74,25.75,969600.0,15.1909,15.1909,15.1321,15.138,969600.0
2009-12-22 14:10:00,25.75,25.77,25.72,25.77,1407400.0,15.138,15.1498,15.1204,15.1498,1407400.0
2009-12-22 14:20:00,25.76,25.78,25.67,25.71,1347300.0,15.1439,15.1557,15.091,15.1145,1347300.0
2009-12-22 14:30:00,25.72,25.8,25.7,25.78,1354100.0,15.1204,15.1674,15.1086,15.1557,1354100.0
2009-12-22 14:40:00,25.78,25.78,25.72,25.72,826100.0,15.1557,15.1557,15.1204,15.1204,826100.0
2009-12-22 14:50:00,25.72,25.76,25.68,25.69,1361300.0,15.1204,15.1439,15.0969,15.1027,1361300.0
2009-12-22 15:00:00,25.69,25.72,25.67,25.67,985300.0,15.1027,15.1204,15.091,15.091,985300.0
2009-12-22 15:10:00,25.67,25.73,25.66,25.73,1142300.0,15.091,15.1263,15.0851,15.1263,1142300.0
2009-12-22 15:20:00,25.73,25.73,25.57,25.58,2105900.0,15.1263,15.1263,15.0322,15.0381,2105900.0
2009-12-22 15:30:00,25.59,25.63,25.51,25.59,2410400.0,15.044,15.0675,14.9969,15.044,2410400.0
2009-12-22 15:40:00,25.59,25.69,25.56,25.6,2838700.0,15.044,15.1027,15.0263,15.0498,2838700.0
2009-12-22 15:50:00,25.61,25.65,25.6,25.62,1768300.0,15.0557,15.0792,15.0498,15.0616,1768300.0
2009-12-23 09:30:00,25.38,25.65,25.35,25.58,1744500.0,14.9205,15.0792,14.9029,15.0381,1744500.0
2009-12-23 09:40:00,25.58,25.59,25.5,25.58,642200.0,15.0381,15.044,14.991,15.0381,642200.0
2009-12-23 09:50:00,25.59,25.59,25.49,25.51,835200.0,15.044,15.044,14.9852,14.9969,835200.0
2009-12-23 10:00:00,25.51,25.52,25.37,25.38,1396000.0,14.9969,15.0028,14.9146,14.9205,1396000.0
2009-12-23 10:10:00,25.38,25.45,25.35,25.37,1653700.0,14.9205,14.9617,14.9029,14.9146,1653700.0
2009-12-23 10:20:00,25.37,25.46,25.35,25.42,1881400.0,14.9146,14.9675,14.9029,14.944,1881400.0
2009-12-23 10:30:00,25.43,25.43,25.39,25.39,1261600.0,14.9499,14.9499,14.9264,14.9264,1261600.0
2009-12-23 10:40:00,25.39,25.42,25.35,25.39,1551600.0,14.9264,14.944,14.9029,14.9264,1551600.0
2009-12-23 10:50:00,25.39,25.47,25.39,25.46,1334100.0,14.9264,14.9734,14.9264,14.9675,1334100.0
2009-12-23 11:00:00,25.47,25.53,25.46,25.51,1098700.0,14.9734,15.0087,14.9675,14.9969,1098700.0
2009-12-23 11:10:00,25.5,25.55,25.5,25.52,1262600.0,14.991,15.0204,14.991,15.0028,1262600.0
2009-12-23 11:20:00,25.51,25.53,25.51,25.52,759700.0,14.9969,15.0087,14.9969,15.0028,759700.0
2009-12-23 11:30:00,25.52,25.58,25.51,25.57,1189900.0,15.0028,15.0381,14.9969,15.0322,1189900.0
2009-12-23 11:40:00,25.57,25.58,25.51,25.52,1014700.0,15.0322,15.0381,14.9969,15.0028,1014700.0
2009-12-23 11:50:00,25.53,25.55,25.52,25.53,932600.0,15.0087,15.0204,15.0028,15.0087,932600.0
2009-12-23 12:00:00,25.53,25.59,25.52,25.59,1289400.0,15.0087,15.044,15.0028,15.044,1289400.0
2009-12-23 12:10:00,25.59,25.65,25.59,25.64,1174800.0,15.044,15.0792,15.044,15.0734,1174800.0
2009-12-23 12:20:00,25.64,25.64,25.62,25.63,647800.0,15.0734,15.0734,15.0616,15.0675,647800.0
2009-12-23 12:30:00,25.63,25.63,25.56,25.6,1054000.0,15.0675,15.0675,15.0263,15.0498,1054000.0
2009-12-23 12:40:00,25.59,25.64,25.58,25.64,970000.0,15.044,15.0734,15.0381,15.0734,970000.0
2009-12-23 12:50:00,25.63,25.7,25.63,25.67,1102200.0,15.0675,15.1086,15.0675,15.091,1102200.0
2009-12-23 13:00:00,25.68,25.68,25.6,25.65,774600.0,15.0969,15.0969,15.0498,15.0792,774600.0
2009-12-23 13:10:00,25.65,25.73,25.64,25.71,951200.0,15.0792,15.1263,15.0734,15.1145,951200.0
2009-12-23 13:20:00,25.7,25.79,25.7,25.77,981200.0,15.1086,15.1615,15.1086,15.1498,981200.0
2009-12-23 13:30:00,25.78,25.79,25.7,25.74,1240000.0,15.1557,15.1615,15.1086,15.1321,1240000.0
2009-12-23 13:40:00,25.74,25.78,25.71,25.77,922400.0,15.1321,15.1557,15.1145,15.1498,922400.0
2009-12-23 13:50:00,25.77,25.78,25.74,25.77,951400.0,15.1498,15.1557,15.1321,15.1498,951400.0
2009-12-23 14:00:00,25.77,25.77,25.67,25.7,985300.0,15.1498,15.1498,15.091,15.1086,985300.0
2009-12-23 14:10:00,25.7,25.7,25.65,25.67,1011200.0,15.1086,15.1086,15.0792,15.091,1011200.0
2009-12-23 14:20:00,25.67,25.69,25.65,25.67,700500.0,15.091,15.1027,15.0792,15.091,700500.0
2009-12-23 14:30:00,25.67,25.72,25.63,25.66,1050100.0,15.091,15.1204,15.0675,15.0851,1050100.0
2009-12-23 14:40:00,25.65,25.68,25.65,25.68,562600.0,15.0792,15.0969,15.0792,15.0969,562600.0
2009-12-23 14:50:00,25.68,25.68,25.63,25.63,772400.0,15.0969,15.0969,15.0675,15.0675,772400.0
2009-12-23 15:00:00,25.64,25.69,25.63,25.64,1000400.0,15.0734,15.1027,15.0675,15.0734,1000400.0
2009-12-23 15:10:00,25.64,25.67,25.62,25.65,1206000.0,15.0734,15.091,15.0616,15.0792,1206000.0
2009-12-23 15:20:00,25.65,25.65,25.6,25.61,789900.0,15.0792,15.0792,15.0498,15.0557,789900.0
2009-12-23 15:30:00,25.6,25.66,25.6,25.64,1117100.0,15.0498,15.0851,15.0498,15.0734,1117100.0
2009-12-23 15:40:00,25.65,25.69,25.64,25.67,1107800.0,15.0792,15.1027,15.0734,15.091,1107800.0
2009-12-23 15:50:00,25.67,25.7,25.65,25.66,1874200.0,15.091,15.1086,15.0792,15.0851,1874200.0
2009-12-24 09:30:00,25.72,25.88,25.4,25.69,837300.0,15.1204,15.2144,14.9323,15.1027,837300.0
2009-12-24 09:40:00,25.7,25.77,25.57,25.75,752600.0,15.1086,15.1498,15.0322,15.138,752600.0
2009-12-24 09:50:00,25.76,25.82,25.66,25.8,595100.0,15.1439,15.1792,15.0851,15.1674,595100.0
2009-12-24 10:00:00,25.79,25.87,25.75,25.75,602200.0,15.1615,15.2086,15.138,15.138,602200.0
2009-12-24 10:10:00,25.75,25.8,25.73,25.78,627700.0,15.138,15.1674,15.1263,15.1557,627700.0
2009-12-24 10:20:00,25.79,25.85,25.77,25.84,1209800.0,15.1615,15.1968,15.1498,15.1909,1209800.0
2009-12-24 10:30:00,25.84,25.85,25.8,25.83,569900.0,15.1909,15.1968,15.1674,15.185,569900.0
2009-12-24 10:40:00,25.83,25.84,25.73,25.73,577000.0,15.185,15.1909,15.1263,15.1263,577000.0
2009-12-24 10:50:00,25.74,25.77,25.7,25.71,655200.0,15.1321,15.1498,15.1086,15.1145,655200.0
2009-12-24 11:00:00,25.72,25.75,25.71,25.72,477400.0,15.1204,15.138,15.1145,15.1204,477400.0
2009-12-24 11:10:00,25.71,25.74,25.65,25.69,535500.0,15.1145,15.1321,15.0792,15.1027,535500.0
2009-12-24 11:20:00,25.7,25.72,25.66,25.72,662000.0,15.1086,15.1204,15.0851,15.1204,662000.0
2009-12-24 11:30:00,25.71,25.74,25.69,25.72,544300.0,15.1145,15.1321,15.1027,15.1204,544300.0
2009-12-24 11:40:00,25.71,25.72,25.68,25.7,490000.0,15.1145,15.1204,15.0969,15.1086,490000.0
2009-12-24 11:50:00,25.7,25.73,25.69,25.73,583900.0,15.1086,15.1263,15.1027,15.1263,583900.0
2009-12-24 12:00:00,25.73,25.79,25.71,25.77,526700.0,15.1263,15.1615,15.1145,15.1498,526700.0
2009-12-24 12:10:00,25.76,25.81,25.76,25.78,747100.0,15.1439,15.1733,15.1439,15.1557,747100.0
2009-12-24 12:20:00,25.79,25.81,25.77,25.78,559000.0,15.1615,15.1733,15.1498,15.1557,559000.0
2009-12-24 12:30:00,25.79,25.79,25.71,25.71,780100.0,15.1615,15.1615,15.1145,15.1145,780100.0
2009-12-24 12:40:00,25.71,25.74,25.68,25.71,917200.0,15.1145,15.1321,15.0969,15.1145,917200.0
2009-12-24 12:50:00,25.71,25.79,25.7,25.75,1028300.0,15.1145,15.1615,15.1086,15.138,1028300.0
2009-12-28 09:30:00,25.76,25.95,25.72,25.85,871800.0,15.1439,15.2556,15.1204,15.1968,871800.0
2009-12-28 09:40:00,25.86,26.02,25.82,25.98,755700.0,15.2027,15.2967,15.1792,15.2732,755700.0
2009-12-28 09:50:00,25.97,26.14,25.97,26.03,721400.0,15.2674,15.3673,15.2674,15.3026,721400.0
2009-12-28 10:00:00,26.05,26.06,25.98,26.0,913100.0,15.3144,15.3203,15.2732,15.285,913100.0
2009-12-28 10:10:00,26.0,26.02,25.93,26.01,853100.0,15.285,15.2967,15.2438,15.2909,853100.0
2009-12-28 10:20:00,26.01,26.05,25.97,25.98,478200.0,15.2909,15.3144,15.2674,15.2732,478200.0
2009-12-28 10:30:00,25.98,25.98,25.94,25.96,581500.0,15.2732,15.2732,15.2497,15.2615,581500.0
2009-12-28 10:40:00,25.96,26.03,25.95,26.03,410500.0,15.2615,15.3026,15.2556,15.3026,410500.0
2009-12-28 10:50:00,26.02,26.03,25.9,25.91,939000.0,15.2967,15.3026,15.2262,15.2321,939000.0
2009-12-28 11:00:00,25.92,25.98,25.88,25.92,707700.0,15.238,15.2732,15.2144,15.238,707700.0
2009-12-28 11:10:00,25.92,25.97,25.9,25.91,478600.0,15.238,15.2674,15.2262,15.2321,478600.0
2009-12-28 11:20:00,25.9,25.95,25.9,25.9,393200.0,15.2262,15.2556,15.2262,15.2262,393200.0
2009-12-28 11:30:00,25.91,25.91,25.78,25.89,1802700.0,15.2321,15.2321,15.1557,15.2203,1802700.0
2009-12-28 11:40:00,25.89,25.96,25.86,25.93,1111300.0,15.2203,15.2615,15.2027,15.2438,1111300.0
2009-12-28 11:50:00,25.93,25.98,25.87,25.95,1086100.0,15.2438,15.2732,15.2086,15.2556,1086100.0
2009-12-28 12:00:00,25.94,25.98,25.85,25.96,1061300.0,15.2497,15.2732,15.1968,15.2615,1061300.0
2009-12-28 12:10:00,25.96,25.96,25.84,25.91,1007500.0,15.2615,15.2615,15.1909,15.2321,1007500.0
2009-12-28 12:20:00,25.91,25.91,25.85,25.9,1049200.0,15.2321,15.2321,15.1968,15.2262,1049200.0
2009-12-28 12:30:00,25.9,25.9,25.85,25.85,955200.0,15.2262,15.2262,15.1968,15.1968,955200.0
2009-12-28 12:40:00,25.86,25.94,25.85,25.93,1021200.0,15.2027,15.2497,15.1968,15.2438,1021200.0
2009-12-28 12:50:00,25.93,25.99,25.91,25.96,1036800.0,15.2438,15.2791,15.2321,15.2615,1036800.0
2009-12-28 13:00:00,25.95,25.97,25.89,25.9,992800.0,15.2556,15.2674,15.2203,15.2262,992800.0
2009-12-28 13:10:00,25.9,25.94,25.9,25.93,861700.0,15.2262,15.2497,15.2262,15.2438,861700.0
2009-12-28 13:20:00,25.92,25.94,25.89,25.93,746000.0,15.238,15.2497,15.2203,15.2438,746000.0
2009-12-28 13:30:00,25.94,25.95,25.93,25.93,193200.0,15.2497,15.2556,15.2438,15.2438,193200.0
2009-12-28 13:40:00,25.93,25.98,25.93,25.97,396500.0,15.2438,15.2732,15.2438,15.2674,396500.0
2009-12-28 13:50:00,25.97,25.97,25.91,25.93,550600.0,15.2674,15.2674,15.2321,15.2438,550600.0
2009-12-28 14:00:00,25.93,25.98,25.92,25.97,410800.0,15.2438,15.2732,15.238,15.2674,410800.0
2009-12-28 14:10:00,25.97,25.98,25.93,25.96,441600.0,15.2674,15.2732,15.2438,15.2615,441600.0
2009-12-28 14:20:00,25.95,25.96,25.93,25.95,319100.0,15.2556,15.2615,15.2438,15.2556,319100.0
2009-12-28 14:30:00,25.95,25.99,25.95,25.96,360900.0,15.2556,15.2791,15.2556,15.2615,360900.0
2009-12-28 14:40:00,25.95,25.96,25.87,25.88,511500.0,15.2556,15.2615,15.2086,15.2144,511500.0
2009-12-28 14:50:00,25.88,25.91,25.85,25.85,595000.0,15.2144,15.2321,15.1968,15.1968,595000.0
2009-12-28 15:00:00,25.85,25.89,25.85,25.88,729600.0,15.1968,15.2203,15.1968,15.2144,729600.0
2009-12-28 15:10:00,25.88,25.91,25.86,25.89,962600.0,15.2144,15.2321,15.2027,15.2203,962600.0
2009-12-28 15:20:00,25.88,25.93,25.86,25.91,1030800.0,15.2144,15.2438,15.2027,15.2321,1030800.0
2009-12-28 15:30:00,25.9,25.93,25.9,25.92,1054700.0,15.2262,15.2438,15.2262,15.238,1054700.0
2009-12-28 15:40:00,25.91,25.93,25.88,25.9,1210000.0,15.2321,15.2438,15.2144,15.2262,1210000.0
2009-12-28 15:50:00,25.91,25.96,25.9,25.96,1160600.0,15.2321,15.2615,15.2262,15.2615,1160600.0
2009-12-29 09:30:00,26.0,26.11,25.92,26.0,680000.0,15.285,15.3497,15.238,15.285,680000.0
2009-12-29 09:40:00,25.99,26.01,25.91,25.93,402000.0,15.2791,15.2909,15.2321,15.2438,402000.0
2009-12-29 09:50:00,25.93,25.98,25.92,25.97,253500.0,15.2438,15.2732,15.238,15.2674,253500.0
2009-12-29 10:00:00,25.97,26.0,25.96,26.0,538100.0,15.2674,15.285,15.2615,15.285,538100.0
2009-12-29 10:10:00,25.99,26.03,25.99,26.0,499200.0,15.2791,15.3026,15.2791,15.285,499200.0
2009-12-29 10:20:00,26.0,26.08,26.0,26.08,519300.0,15.285,15.332,15.285,15.332,519300.0
2009-12-29 10:30:00,26.08,26.1,26.06,26.09,446600.0,15.332,15.3438,15.3203,15.3379,446600.0
2009-12-29 10:40:00,26.09,26.11,26.05,26.05,584100.0,15.3379,15.3497,15.3144,15.3144,584100.0
2009-12-29 10:50:00,26.05,26.05,26.0,26.05,463200.0,15.3144,15.3144,15.285,15.3144,463200.0
2009-12-29 11:00:00,26.04,26.09,25.95,26.04,794500.0,15.3085,15.3379,15.2556,15.3085,794500.0
2009-12-29 11:10:00,26.05,26.05,26.03,26.05,504800.0,15.3144,15.3144,15.3026,15.3144,504800.0
2009-12-29 11:20:00,26.05,26.06,26.02,26.02,394200.0,15.3144,15.3203,15.2967,15.2967,394200.0
2009-12-29 11:30:00,26.02,26.03,25.96,25.96,681200.0,15.2967,15.3026,15.2615,15.2615,681200.0
2009-12-29 11:40:00,25.96,25.97,25.94,25.95,616400.0,15.2615,15.2674,15.2497,15.2556,616400.0
2009-12-29 11:50:00,25.95,25.96,25.9,25.95,655700.0,15.2556,15.2615,15.2262,15.2556,655700.0
2009-12-29 12:00:00,25.96,26.02,25.95,26.0,541300.0,15.2615,15.2967,15.2556,15.285,541300.0
2009-12-29 12:10:00,26.0,26.02,25.98,26.0,470500.0,15.285,15.2967,15.2732,15.285,470500.0
2009-12-29 12:20:00,26.0,26.01,25.98,25.99,442700.0,15.285,15.2909,15.2732,15.2791,442700.0
2009-12-29 12:30:00,25.99,26.05,25.98,26.04,325100.0,15.2791,15.3144,15.2732,15.3085,325100.0
2009-12-29 12:40:00,26.03,26.04,26.0,26.03,418200.0,15.3026,15.3085,15.285,15.3026,418200.0
2009-12-29 12:50:00,26.04,26.04,26.01,26.02,409200.0,15.3085,15.3085,15.2909,15.2967,409200.0
2009-12-29 13:00:00,26.02,26.02,26.01,26.01,164100.0,15.2967,15.2967,15.2909,15.2909,164100.0
2009-12-29 13:10:00,26.01,26.03,25.98,26.02,358300.0,15.2909,15.3026,15.2732,15.2967,358300.0
2009-12-29 13:20:00,26.03,26.03,26.0,26.0,157800.0,15.3026,15.3026,15.285,15.285,157800.0
2009-12-29 13:30:00,26.0,26.03,25.99,26.02,344900.0,15.285,15.3026,15.2791,15.2967,344900.0
2009-12-29 13:40:00,26.02,26.05,26.01,26.03,368000.0,15.2967,15.3144,15.2909,15.3026,368000.0
2009-12-29 13:50:00,26.03,26.05,26.01,26.03,355500.0,15.3026,15.3144,15.2909,15.3026,355500.0
2009-12-29 14:00:00,26.03,26.04,25.98,25.99,367300.0,15.3026,15.3085,15.2732,15.2791,367300.0
2009-12-29 14:10:00,25.98,25.99,25.94,25.96,291900.0,15.2732,15.2791,15.2497,15.2615,291900.0
2009-12-29 14:20:00,25.95,26.0,25.95,26.0,394600.0,15.2556,15.285,15.2556,15.285,394600.0
2009-12-29 14:30:00,26.0,26.0,25.97,25.97,305100.0,15.285,15.285,15.2674,15.2674,305100.0
2009-12-29 14:40:00,25.98,25.99,25.96,25.97,276100.0,15.2732,15.2791,15.2615,15.2674,276100.0
2009-12-29 14:50:00,25.96,25.97,25.94,25.94,416900.0,15.2615,15.2674,15.2497,15.2497,416900.0
2009-12-29 15:00:00,25.94,25.98,25.94,25.95,622100.0,15.2497,15.2732,15.2497,15.2556,622100.0
2009-12-29 15:10:00,25.95,25.98,25.94,25.97,305900.0,15.2556,15.2732,15.2497,15.2674,305900.0
2009-12-29 15:20:00,25.97,25.99,25.96,25.98,290800.0,15.2674,15.2791,15.2615,15.2732,290800.0
2009-12-29 15:30:00,25.99,25.99,25.95,25.95,379600.0,15.2791,15.2791,15.2556,15.2556,379600.0
2009-12-29 15:40:00,25.95,25.97,25.92,25.92,828100.0,15.2556,15.2674,15.238,15.238,828100.0
2009-12-29 15:50:00,25.92,25.94,25.85,25.85,1437900.0,15.238,15.2497,15.1968,15.1968,1437900.0
2009-12-30 09:30:00,25.49,25.63,25.44,25.6,647400.0,15.1724,15.2557,15.1426,15.2379,647400.0
2009-12-30 09:40:00,25.6,25.65,25.53,25.55,291300.0,15.2379,15.2676,15.1962,15.2081,291300.0
2009-12-30 09:50:00,25.55,25.61,25.53,25.56,189300.0,15.2081,15.2438,15.1962,15.2141,189300.0
2009-12-30 10:00:00,25.56,25.64,25.5,25.63,412600.0,15.2141,15.2617,15.1784,15.2557,412600.0
2009-12-30 10:10:00,25.63,25.64,25.6,25.6,134100.0,15.2557,15.2617,15.2379,15.2379,134100.0
2009-12-30 10:20:00,25.6,25.62,25.58,25.58,147000.0,15.2379,15.2498,15.226,15.226,147000.0
2009-12-30 10:30:00,25.58,25.59,25.57,25.57,130800.0,15.226,15.2319,15.22,15.22,130800.0
2009-12-30 10:40:00,25.57,25.6,25.56,25.57,209300.0,15.22,15.2379,15.2141,15.22,209300.0
2009-12-30 10:50:00,25.57,25.59,25.56,25.57,105900.0,15.22,15.2319,15.2141,15.22,105900.0
2009-12-30 11:00:00,25.56,25.6,25.56,25.59,136900.0,15.2141,15.2379,15.2141,15.2319,136900.0
2009-12-30 11:10:00,25.58,25.59,25.57,25.58,138200.0,15.226,15.2319,15.22,15.226,138200.0
2009-12-30 11:20:00,25.57,25.58,25.57,25.58,153000.0,15.22,15.226,15.22,15.226,153000.0
2009-12-30 11:30:00,25.58,25.58,25.56,25.57,145500.0,15.226,15.226,15.2141,15.22,145500.0
2009-12-30 11:40:00,25.56,25.61,25.55,25.6,230400.0,15.2141,15.2438,15.2081,15.2379,230400.0
2009-12-30 11:50:00,25.61,25.63,25.59,25.6,202900.0,15.2438,15.2557,15.2319,15.2379,202900.0
2009-12-30 12:00:00,25.6,25.64,25.56,25.62,241100.0,15.2379,15.2617,15.2141,15.2498,241100.0
2009-12-30 12:10:00,25.63,25.67,25.62,25.66,212000.0,15.2557,15.2796,15.2498,15.2736,212000.0
2009-12-30 12:20:00,25.66,25.67,25.6,25.65,338700.0,15.2736,15.2796,15.2379,15.2676,338700.0
2009-12-30 12:30:00,25.64,25.65,25.64,25.65,203000.0,15.2617,15.2676,15.2617,15.2676,203000.0
2009-12-30 12:40:00,25.64,25.66,25.63,25.64,114600.0,15.2617,15.2736,15.2557,15.2617,114600.0
2009-12-30 12:50:00,25.63,25.64,25.55,25.55,208700.0,15.2557,15.2617,15.2081,15.2081,208700.0
2009-12-30 13:00:00,25.55,25.6,25.53,25.57,283900.0,15.2081,15.2379,15.1962,15.22,283900.0
2009-12-30 13:10:00,25.57,25.59,25.55,25.57,164600.0,15.22,15.2319,15.2081,15.22,164600.0
2009-12-30 13:20:00,25.57,25.58,25.55,25.56,88100.0,15.22,15.226,15.2081,15.2141,88100.0
2009-12-30 13:30:00,25.55,25.58,25.55,25.58,61900.0,15.2081,15.226,15.2081,15.226,61900.0
2009-12-30 13:40:00,25.58,25.58,25.56,25.57,107500.0,15.226,15.226,15.2141,15.22,107500.0
2009-12-30 13:50:00,25.58,25.59,25.57,25.59,132600.0,15.226,15.2319,15.22,15.2319,132600.0
2009-12-30 14:00:00,25.58,25.59,25.58,25.59,110800.0,15.226,15.2319,15.226,15.2319,110800.0
2009-12-30 14:10:00,25.58,25.59,25.58,25.59,63300.0,15.226,15.2319,15.226,15.2319,63300.0
2009-12-30 14:20:00,25.59,25.61,25.58,25.61,152900.0,15.2319,15.2438,15.226,15.2438,152900.0
2009-12-30 14:30:00,25.61,25.63,25.6,25.63,263600.0,15.2438,15.2557,15.2379,15.2557,263600.0
2009-12-30 14:40:00,25.63,25.66,25.62,25.63,198000.0,15.2557,15.2736,15.2498,15.2557,198000.0
2009-12-30 14:50:00,25.62,25.66,25.62,25.64,273400.0,15.2498,15.2736,15.2498,15.2617,273400.0
2009-12-30 15:00:00,25.64,25.64,25.61,25.61,149000.0,15.2617,15.2617,15.2438,15.2438,149000.0
2009-12-30 15:10:00,25.61,25.62,25.59,25.61,214800.0,15.2438,15.2498,15.2319,15.2438,214800.0
2009-12-30 15:20:00,25.61,25.63,25.58,25.63,245500.0,15.2438,15.2557,15.226,15.2557,245500.0
2009-12-30 15:30:00,25.63,25.64,25.58,25.58,287300.0,15.2557,15.2617,15.226,15.226,287300.0
2009-12-30 15:40:00,25.58,25.62,25.57,25.61,702800.0,15.226,15.2498,15.22,15.2438,702800.0
2009-12-30 15:50:00,25.62,25.63,25.59,25.61,721300.0,15.2498,15.2557,15.2319,15.2438,721300.0
2009-12-31 09:30:00,25.5,25.69,25.49,25.57,472200.0,15.1784,15.2915,15.1724,15.22,472200.0
2009-12-31 09:40:00,25.58,25.64,25.56,25.62,157600.0,15.226,15.2617,15.2141,15.2498,157600.0
2009-12-31 09:50:00,25.61,25.67,25.61,25.66,187400.0,15.2438,15.2796,15.2438,15.2736,187400.0
2009-12-31 10:00:00,25.66,25.67,25.64,25.67,217700.0,15.2736,15.2796,15.2617,15.2796,217700.0
2009-12-31 10:10:00,25.67,25.72,25.64,25.7,283300.0,15.2796,15.3093,15.2617,15.2974,283300.0
2009-12-31 10:20:00,25.7,25.71,25.64,25.66,194700.0,15.2974,15.3034,15.2617,15.2736,194700.0
2009-12-31 10:30:00,25.66,25.66,25.65,25.66,142000.0,15.2736,15.2736,15.2676,15.2736,142000.0
2009-12-31 10:40:00,25.65,25.7,25.64,25.7,251700.0,15.2676,15.2974,15.2617,15.2974,251700.0
2009-12-31 10:50:00,25.7,25.7,25.65,25.67,126200.0,15.2974,15.2974,15.2676,15.2796,126200.0
2009-12-31 11:00:00,25.66,25.67,25.59,25.6,178200.0,15.2736,15.2796,15.2319,15.2379,178200.0
2009-12-31 11:10:00,25.59,25.6,25.51,25.52,219600.0,15.2319,15.2379,15.1843,15.1903,219600.0
2009-12-31 11:20:00,25.51,25.54,25.51,25.53,289600.0,15.1843,15.2022,15.1843,15.1962,289600.0
2009-12-31 11:30:00,25.54,25.6,25.53,25.6,455400.0,15.2022,15.2379,15.1962,15.2379,455400.0
2009-12-31 11:40:00,25.6,25.6,25.57,25.57,100500.0,15.2379,15.2379,15.22,15.22,100500.0
2009-12-31 11:50:00,25.58,25.58,25.5,25.5,180400.0,15.226,15.226,15.1784,15.1784,180400.0
2009-12-31 12:00:00,25.5,25.51,25.48,25.5,155200.0,15.1784,15.1843,15.1665,15.1784,155200.0
2009-12-31 12:10:00,25.49,25.5,25.47,25.47,95000.0,15.1724,15.1784,15.1605,15.1605,95000.0
2009-12-31 12:20:00,25.47,25.48,25.46,25.46,97100.0,15.1605,15.1665,15.1546,15.1546,97100.0
2009-12-31 12:30:00,25.47,25.47,25.44,25.44,107400.0,15.1605,15.1605,15.1426,15.1426,107400.0
2009-12-31 12:40:00,25.44,25.45,25.44,25.45,101500.0,15.1426,15.1486,15.1426,15.1486,101500.0
2009-12-31 12:50:00,25.44,25.5,25.42,25.49,312200.0,15.1426,15.1784,15.1307,15.1724,312200.0
2009-12-31 13:00:00,25.49,25.49,25.43,25.44,165400.0,15.1724,15.1724,15.1367,15.1426,165400.0
2009-12-31 13:10:00,25.43,25.44,25.36,25.36,142200.0,15.1367,15.1426,15.095,15.095,142200.0
2009-12-31 13:20:00,25.36,25.41,25.36,25.4,170400.0,15.095,15.1248,15.095,15.1188,170400.0
2009-12-31 13:30:00,25.4,25.41,25.39,25.41,155000.0,15.1188,15.1248,15.1129,15.1248,155000.0
2009-12-31 13:40:00,25.4,25.41,25.35,25.4,287900.0,15.1188,15.1248,15.0891,15.1188,287900.0
2009-12-31 13:50:00,25.4,25.44,25.4,25.44,174800.0,15.1188,15.1426,15.1188,15.1426,174800.0
2009-12-31 14:00:00,25.44,25.45,25.42,25.43,185300.0,15.1426,15.1486,15.1307,15.1367,185300.0
2009-12-31 14:10:00,25.43,25.46,25.43,25.45,129200.0,15.1367,15.1546,15.1367,15.1486,129200.0
2009-12-31 14:20:00,25.46,25.46,25.44,25.44,124100.0,15.1546,15.1546,15.1426,15.1426,124100.0
2009-12-31 14:30:00,25.45,25.45,25.44,25.44,77600.0,15.1486,15.1486,15.1426,15.1426,77600.0
2009-12-31 14:40:00,25.45,25.45,25.44,25.44,103400.0,15.1486,15.1486,15.1426,15.1426,103400.0
2009-12-31 14:50:00,25.44,25.45,25.38,25.39,606800.0,15.1426,15.1486,15.1069,15.1129,606800.0
2009-12-31 15:00:00,25.4,25.42,25.38,25.42,258200.0,15.1188,15.1307,15.1069,15.1307,258200.0
2009-12-31 15:10:00,25.41,25.46,25.4,25.43,345100.0,15.1248,15.1546,15.1188,15.1367,345100.0
2009-12-31 15:20:00,25.43,25.43,25.4,25.42,331300.0,15.1367,15.1367,15.1188,15.1307,331300.0
2009-12-31 15:30:00,25.42,25.42,25.31,25.35,633300.0,15.1307,15.1307,15.0653,15.0891,633300.0
2009-12-31 15:40:00,25.35,25.35,25.26,25.28,621500.0,15.0891,15.0891,15.0355,15.0474,621500.0
2009-12-31 15:50:00,25.28,25.32,25.24,25.25,960500.0,15.0474,15.0712,15.0236,15.0296,960500.0
2010-01-04 09:30:00,25.41,25.52,25.3,25.51,771500.0,15.1248,15.1903,15.0593,15.1843,771500.0
2010-01-04 09:40:00,25.51,25.61,25.49,25.57,533200.0,15.1843,15.2438,15.1724,15.22,533200.0
2010-01-04 09:50:00,25.57,25.58,25.44,25.45,429600.0,15.22,15.226,15.1426,15.1486,429600.0
2010-01-04 10:00:00,25.48,25.57,25.38,25.57,565300.0,15.1665,15.22,15.1069,15.22,565300.0
2010-01-04 10:10:00,25.56,25.61,25.54,25.55,350900.0,15.2141,15.2438,15.2022,15.2081,350900.0
2010-01-04 10:20:00,25.54,25.67,25.54,25.66,713600.0,15.2022,15.2796,15.2022,15.2736,713600.0
2010-01-04 10:30:00,25.66,25.7,25.65,25.68,575100.0,15.2736,15.2974,15.2676,15.2855,575100.0
2010-01-04 10:40:00,25.67,25.67,25.62,25.63,340900.0,15.2796,15.2796,15.2498,15.2557,340900.0
2010-01-04 10:50:00,25.62,25.64,25.6,25.6,255400.0,15.2498,15.2617,15.2379,15.2379,255400.0
2010-01-04 11:00:00,25.6,25.61,25.53,25.54,271600.0,15.2379,15.2438,15.1962,15.2022,271600.0
2010-01-04 11:10:00,25.53,25.57,25.53,25.55,352000.0,15.1962,15.22,15.1962,15.2081,352000.0
2010-01-04 11:20:00,25.55,25.55,25.51,25.51,198600.0,15.2081,15.2081,15.1843,15.1843,198600.0
2010-01-04 11:30:00,25.51,25.58,25.51,25.57,341300.0,15.1843,15.226,15.1843,15.22,341300.0
2010-01-04 11:40:00,25.56,25.59,25.53,25.58,465700.0,15.2141,15.2319,15.1962,15.226,465700.0
2010-01-04 11:50:00,25.58,25.59,25.56,25.58,353600.0,15.226,15.2319,15.2141,15.226,353600.0
2010-01-04 12:00:00,25.57,25.58,25.56,25.56,167800.0,15.22,15.226,15.2141,15.2141,167800.0
2010-01-04 12:10:00,25.56,25.57,25.56,25.57,143100.0,15.2141,15.22,15.2141,15.22,143100.0
2010-01-04 12:20:00,25.57,25.6,25.56,25.6,421800.0,15.22,15.2379,15.2141,15.2379,421800.0
2010-01-04 12:30:00,25.6,25.6,25.56,25.58,252600.0,15.2379,15.2379,15.2141,15.226,252600.0
2010-01-04 12:40:00,25.58,25.58,25.56,25.56,82000.0,15.226,15.226,15.2141,15.2141,82000.0
2010-01-04 12:50:00,25.57,25.57,25.54,25.56,162500.0,15.22,15.22,15.2022,15.2141,162500.0
2010-01-04 13:00:00,25.56,25.56,25.55,25.56,112700.0,15.2141,15.2141,15.2081,15.2141,112700.0
2010-01-04 13:10:00,25.56,25.56,25.54,25.56,353300.0,15.2141,15.2141,15.2022,15.2141,353300.0
2010-01-04 13:20:00,25.56,25.6,25.55,25.6,138500.0,15.2141,15.2379,15.2081,15.2379,138500.0
2010-01-04 13:30:00,25.6,25.6,25.59,25.6,93600.0,15.2379,15.2379,15.2319,15.2379,93600.0
2010-01-04 13:40:00,25.6,25.6,25.59,25.6,98100.0,15.2379,15.2379,15.2319,15.2379,98100.0
2010-01-04 13:50:00,25.59,25.6,25.59,25.6,117300.0,15.2319,15.2379,15.2319,15.2379,117300.0
2010-01-04 14:00:00,25.59,25.61,25.59,25.61,398200.0,15.2319,15.2438,15.2319,15.2438,398200.0
2010-01-04 14:10:00,25.6,25.63,25.57,25.59,468400.0,15.2379,15.2557,15.22,15.2319,468400.0
2010-01-04 14:20:00,25.58,25.62,25.58,25.62,327800.0,15.226,15.2498,15.226,15.2498,327800.0
2010-01-04 14:30:00,25.61,25.62,25.58,25.58,153800.0,15.2438,15.2498,15.226,15.226,153800.0
2010-01-04 14:40:00,25.59,25.61,25.58,25.6,153300.0,15.2319,15.2438,15.226,15.2379,153300.0
2010-01-04 14:50:00,25.61,25.61,25.59,25.6,145900.0,15.2438,15.2438,15.2319,15.2379,145900.0
2010-01-04 15:00:00,25.59,25.61,25.58,25.59,182200.0,15.2319,15.2438,15.226,15.2319,182200.0
2010-01-04 15:10:00,25.6,25.61,25.59,25.59,352200.0,15.2379,15.2438,15.2319,15.2319,352200.0
2010-01-04 15:20:00,25.59,25.6,25.58,25.6,222300.0,15.2319,15.2379,15.226,15.2379,222300.0
2010-01-04 15:30:00,25.59,25.6,25.58,25.58,278300.0,15.2319,15.2379,15.226,15.226,278300.0
2010-01-04 15:40:00,25.59,25.62,25.58,25.62,340000.0,15.2319,15.2498,15.226,15.2498,340000.0
2010-01-04 15:50:00,25.62,25.63,25.59,25.61,1025400.0,15.2498,15.2557,15.2319,15.2438,1025400.0
2010-01-05 09:30:00,25.51,25.55,25.35,25.4,486700.0,15.1843,15.2081,15.0891,15.1188,486700.0
2010-01-05 09:40:00,25.39,25.46,25.39,25.46,343800.0,15.1129,15.1546,15.1129,15.1546,343800.0
2010-01-05 09:50:00,25.45,25.46,25.39,25.39,219700.0,15.1486,15.1546,15.1129,15.1129,219700.0
2010-01-05 10:00:00,25.39,25.45,25.38,25.45,506300.0,15.1129,15.1486,15.1069,15.1486,506300.0
2010-01-05 10:10:00,25.45,25.49,25.39,25.4,477600.0,15.1486,15.1724,15.1129,15.1188,477600.0
2010-01-05 10:20:00,25.4,25.41,25.32,25.36,538400.0,15.1188,15.1248,15.0712,15.095,538400.0
2010-01-05 10:30:00,25.36,25.38,25.33,25.34,491800.0,15.095,15.1069,15.0772,15.0831,491800.0
2010-01-05 10:40:00,25.34,25.38,25.31,25.37,526800.0,15.0831,15.1069,15.0653,15.101,526800.0
2010-01-05 10:50:00,25.36,25.38,25.3,25.31,353900.0,15.095,15.1069,15.0593,15.0653,353900.0
2010-01-05 11:00:00,25.3,25.31,25.25,25.3,327700.0,15.0593,15.0653,15.0296,15.0593,327700.0
2010-01-05 11:10:00,25.29,25.3,25.21,25.22,330500.0,15.0534,15.0593,15.0057,15.0117,330500.0
2010-01-05 11:20:00,25.22,25.24,25.1,25.1,366300.0,15.0117,15.0236,14.9403,14.9403,366300.0
2010-01-05 11:30:00,25.11,25.22,25.09,25.22,767100.0,14.9462,15.0117,14.9343,15.0117,767100.0
2010-01-05 11:40:00,25.21,25.23,25.2,25.2,331400.0,15.0057,15.0177,14.9998,14.9998,331400.0
2010-01-05 11:50:00,25.2,25.22,25.2,25.22,415000.0,14.9998,15.0117,14.9998,15.0117,415000.0
2010-01-05 12:00:00,25.22,25.22,25.17,25.19,303000.0,15.0117,15.0117,14.9819,14.9938,303000.0
2010-01-05 12:10:00,25.18,25.21,25.13,25.13,293800.0,14.9879,15.0057,14.9581,14.9581,293800.0
2010-01-05 12:20:00,25.13,25.15,25.1,25.1,543800.0,14.9581,14.97,14.9403,14.9403,543800.0
2010-01-05 12:30:00,25.1,25.11,25.07,25.09,306300.0,14.9403,14.9462,14.9224,14.9343,306300.0
2010-01-05 12:40:00,25.08,25.1,25.02,25.05,253600.0,14.9284,14.9403,14.8927,14.9105,253600.0
2010-01-05 12:50:00,25.05,25.07,25.01,25.06,333400.0,14.9105,14.9224,14.8867,14.9165,333400.0
2010-01-05 13:00:00,25.06,25.06,25.01,25.03,332700.0,14.9165,14.9165,14.8867,14.8986,332700.0
2010-01-05 13:10:00,25.03,25.09,25.02,25.08,575300.0,14.8986,14.9343,14.8927,14.9284,575300.0
2010-01-05 13:20:00,25.09,25.14,25.08,25.11,523400.0,14.9343,14.9641,14.9284,14.9462,523400.0
2010-01-05 13:30:00,25.11,25.12,25.07,25.09,211900.0,14.9462,14.9522,14.9224,14.9343,211900.0
2010-01-05 13:40:00,25.1,25.17,25.09,25.15,442700.0,14.9403,14.9819,14.9343,14.97,442700.0
2010-01-05 13:50:00,25.15,25.17,25.14,25.16,119800.0,14.97,14.9819,14.9641,14.976,119800.0
2010-01-05 14:00:00,25.16,25.21,25.15,25.2,397200.0,14.976,15.0057,14.97,14.9998,397200.0
2010-01-05 14:10:00,25.2,25.25,25.19,25.24,390300.0,14.9998,15.0296,14.9938,15.0236,390300.0
2010-01-05 14:20:00,25.23,25.24,25.21,25.23,243800.0,15.0177,15.0236,15.0057,15.0177,243800.0
2010-01-05 14:30:00,25.24,25.24,25.23,25.24,112000.0,15.0236,15.0236,15.0177,15.0236,112000.0
2010-01-05 14:40:00,25.24,25.25,25.23,25.25,135900.0,15.0236,15.0296,15.0177,15.0296,135900.0
2010-01-05 14:50:00,25.25,25.25,25.21,25.22,251200.0,15.0296,15.0296,15.0057,15.0117,251200.0
2010-01-05 15:00:00,25.22,25.26,25.21,25.24,350800.0,15.0117,15.0355,15.0057,15.0236,350800.0
2010-01-05 15:10:00,25.23,25.24,25.22,25.23,223200.0,15.0177,15.0236,15.0117,15.0177,223200.0
2010-01-05 15:20:00,25.24,25.24,25.18,25.19,513200.0,15.0236,15.0236,14.9879,14.9938,513200.0
2010-01-05 15:30:00,25.19,25.2,25.18,25.18,507200.0,14.9938,14.9998,14.9879,14.9879,507200.0
2010-01-05 15:40:00,25.18,25.19,25.16,25.18,623100.0,14.9879,14.9938,14.976,14.9879,623100.0
2010-01-05 15:50:00,25.17,25.23,25.17,25.22,822300.0,14.9819,15.0177,14.9819,15.0117,822300.0
2010-01-06 09:30:00,25.17,25.26,25.1,25.21,416400.0,14.9819,15.0355,14.9403,15.0057,416400.0
2010-01-06 09:40:00,25.2,25.27,25.12,25.19,887200.0,14.9998,15.0415,14.9522,14.9938,887200.0
2010-01-06 09:50:00,25.2,25.29,25.15,25.17,374200.0,14.9998,15.0534,14.97,14.9819,374200.0
2010-01-06 10:00:00,25.17,25.17,25.1,25.13,662500.0,14.9819,14.9819,14.9403,14.9581,662500.0
2010-01-06 10:10:00,25.13,25.15,25.1,25.11,280500.0,14.9581,14.97,14.9403,14.9462,280500.0
2010-01-06 10:20:00,25.11,25.21,25.1,25.18,455100.0,14.9462,15.0057,14.9403,14.9879,455100.0
2010-01-06 10:30:00,25.17,25.22,25.16,25.17,452600.0,14.9819,15.0117,14.976,14.9819,452600.0
2010-01-06 10:40:00,25.17,25.24,25.16,25.21,279300.0,14.9819,15.0236,14.976,15.0057,279300.0
2010-01-06 10:50:00,25.21,25.22,25.1,25.2,269000.0,15.0057,15.0117,14.9403,14.9998,269000.0
2010-01-06 11:00:00,25.19,25.2,25.16,25.16,441000.0,14.9938,14.9998,14.976,14.976,441000.0
2010-01-06 11:10:00,25.17,25.17,25.14,25.14,176900.0,14.9819,14.9819,14.9641,14.9641,176900.0
2010-01-06 11:20:00,25.15,25.18,25.13,25.17,334000.0,14.97,14.9879,14.9581,14.9819,334000.0
2010-01-06 11:30:00,25.17,25.22,25.16,25.21,450400.0,14.9819,15.0117,14.976,15.0057,450400.0
2010-01-06 11:40:00,25.21,25.23,25.2,25.21,291500.0,15.0057,15.0177,14.9998,15.0057,291500.0
2010-01-06 11:50:00,25.2,25.21,25.16,25.16,303500.0,14.9998,15.0057,14.976,14.976,303500.0
2010-01-06 12:00:00,25.16,25.17,25.12,25.16,264000.0,14.976,14.9819,14.9522,14.976,264000.0
2010-01-06 12:10:00,25.16,25.16,25.12,25.12,132800.0,14.976,14.976,14.9522,14.9522,132800.0
2010-01-06 12:20:00,25.12,25.14,25.11,25.11,206500.0,14.9522,14.9641,14.9462,14.9462,206500.0
2010-01-06 12:30:00,25.11,25.13,25.07,25.1,452900.0,14.9462,14.9581,14.9224,14.9403,452900.0
2010-01-06 12:40:00,25.09,25.16,25.09,25.16,129500.0,14.9343,14.976,14.9343,14.976,129500.0
2010-01-06 12:50:00,25.15,25.16,25.12,25.12,126900.0,14.97,14.976,14.9522,14.9522,126900.0
2010-01-06 13:00:00,25.12,25.16,25.12,25.14,137700.0,14.9522,14.976,14.9522,14.9641,137700.0
2010-01-06 13:10:00,25.14,25.19,25.13,25.18,188700.0,14.9641,14.9938,14.9581,14.9879,188700.0
2010-01-06 13:20:00,25.18,25.22,25.18,25.21,270400.0,14.9879,15.0117,14.9879,15.0057,270400.0
2010-01-06 13:30:00,25.21,25.22,25.17,25.17,237500.0,15.0057,15.0117,14.9819,14.9819,237500.0
2010-01-06 13:40:00,25.17,25.18,25.15,25.15,228300.0,14.9819,14.9879,14.97,14.97,228300.0
2010-01-06 13:50:00,25.16,25.18,25.15,25.15,325500.0,14.976,14.9879,14.97,14.97,325500.0
2010-01-06 14:00:00,25.16,25.19,25.15,25.18,253100.0,14.976,14.9938,14.97,14.9879,253100.0
2010-01-06 14:10:00,25.19,25.21,25.18,25.19,231600.0,14.9938,15.0057,14.9879,14.9938,231600.0
2010-01-06 14:20:00,25.18,25.2,25.18,25.19,196400.0,14.9879,14.9998,14.9879,14.9938,196400.0
2010-01-06 14:30:00,25.19,25.21,25.15,25.15,525100.0,14.9938,15.0057,14.97,14.97,525100.0
2010-01-06 14:40:00,25.16,25.18,25.15,25.18,302900.0,14.976,14.9879,14.97,14.9879,302900.0
2010-01-06 14:50:00,25.18,25.25,25.17,25.25,304900.0,14.9879,15.0296,14.9819,15.0296,304900.0
2010-01-06 15:00:00,25.25,25.28,25.22,25.23,448800.0,15.0296,15.0474,15.0117,15.0177,448800.0
2010-01-06 15:10:00,25.24,25.25,25.22,25.24,256500.0,15.0236,15.0296,15.0117,15.0236,256500.0
2010-01-06 15:20:00,25.23,25.28,25.23,25.26,272800.0,15.0177,15.0474,15.0177,15.0355,272800.0
2010-01-06 15:30:00,25.26,25.27,25.26,25.27,261700.0,15.0355,15.0415,15.0355,15.0415,261700.0
2010-01-06 15:40:00,25.26,25.27,25.18,25.22,1071300.0,15.0355,15.0415,14.9879,15.0117,1071300.0
2010-01-06 15:50:00,25.21,25.25,25.21,25.23,887400.0,15.0057,15.0296,15.0057,15.0177,887400.0
2010-01-07 09:30:00,25.18,25.35,25.1,25.33,1365800.0,14.9879,15.0891,14.9403,15.0772,1365800.0
2010-01-07 09:40:00,25.32,25.41,25.29,25.35,793200.0,15.0712,15.1248,15.0534,15.0891,793200.0
2010-01-07 09:50:00,25.35,25.4,25.32,25.35,288500.0,15.0891,15.1188,15.0712,15.0891,288500.0
2010-01-07 10:00:00,25.35,25.37,25.28,25.3,434500.0,15.0891,15.101,15.0474,15.0593,434500.0
2010-01-07 10:10:00,25.29,25.3,25.22,25.23,253700.0,15.0534,15.0593,15.0117,15.0177,253700.0
2010-01-07 10:20:00,25.23,25.28,25.23,25.27,300700.0,15.0177,15.0474,15.0177,15.0415,300700.0
2010-01-07 10:30:00,25.27,25.33,25.26,25.28,459400.0,15.0415,15.0772,15.0355,15.0474,459400.0
2010-01-07 10:40:00,25.26,25.33,25.26,25.28,590500.0,15.0355,15.0772,15.0355,15.0474,590500.0
2010-01-07 10:50:00,25.28,25.31,25.26,25.29,448100.0,15.0474,15.0653,15.0355,15.0534,448100.0
2010-01-07 11:00:00,25.29,25.3,25.24,25.26,673900.0,15.0534,15.0593,15.0236,15.0355,673900.0
2010-01-07 11:10:00,25.27,25.28,25.23,25.27,388700.0,15.0415,15.0474,15.0177,15.0415,388700.0
2010-01-07 11:20:00,25.27,25.29,25.25,25.26,333300.0,15.0415,15.0534,15.0296,15.0355,333300.0
2010-01-07 11:30:00,25.26,25.26,25.19,25.24,451100.0,15.0355,15.0355,14.9938,15.0236,451100.0
2010-01-07 11:40:00,25.25,25.29,25.24,25.27,432500.0,15.0296,15.0534,15.0236,15.0415,432500.0
2010-01-07 11:50:00,25.28,25.28,25.26,25.26,350800.0,15.0474,15.0474,15.0355,15.0355,350800.0
2010-01-07 12:00:00,25.26,25.28,25.25,25.25,394100.0,15.0355,15.0474,15.0296,15.0296,394100.0
2010-01-07 12:10:00,25.25,25.26,25.24,25.26,192800.0,15.0296,15.0355,15.0236,15.0355,192800.0
2010-01-07 12:20:00,25.26,25.26,25.23,25.23,318100.0,15.0355,15.0355,15.0177,15.0177,318100.0
2010-01-07 12:30:00,25.23,25.25,25.2,25.22,292400.0,15.0177,15.0296,14.9998,15.0117,292400.0
2010-01-07 12:40:00,25.2,25.24,25.19,25.23,244600.0,14.9998,15.0236,14.9938,15.0177,244600.0
2010-01-07 12:50:00,25.23,25.25,25.23,25.25,77300.0,15.0177,15.0296,15.0177,15.0296,77300.0
2010-01-07 13:00:00,25.24,25.25,25.2,25.23,172400.0,15.0236,15.0296,14.9998,15.0177,172400.0
2010-01-07 13:10:00,25.22,25.23,25.2,25.2,142900.0,15.0117,15.0177,14.9998,14.9998,142900.0
2010-01-07 13:20:00,25.2,25.23,25.2,25.22,114400.0,14.9998,15.0177,14.9998,15.0117,114400.0
2010-01-07 13:30:00,25.22,25.24,25.21,25.24,122700.0,15.0117,15.0236,15.0057,15.0236,122700.0
2010-01-07 13:40:00,25.24,25.26,25.23,25.23,220500.0,15.0236,15.0355,15.0177,15.0177,220500.0
2010-01-07 13:50:00,25.24,25.3,25.23,25.25,475100.0,15.0236,15.0593,15.0177,15.0296,475100.0
2010-01-07 14:00:00,25.26,25.27,25.24,25.24,249800.0,15.0355,15.0415,15.0236,15.0236,249800.0
2010-01-07 14:10:00,25.25,25.26,25.22,25.22,324100.0,15.0296,15.0355,15.0117,15.0117,324100.0
2010-01-07 14:20:00,25.23,25.24,25.21,25.24,374700.0,15.0177,15.0236,15.0057,15.0236,374700.0
2010-01-07 14:30:00,25.24,25.29,25.21,25.22,731400.0,15.0236,15.0534,15.0057,15.0117,731400.0
2010-01-07 14:40:00,25.22,25.24,25.2,25.23,219500.0,15.0117,15.0236,14.9998,15.0177,219500.0
2010-01-07 14:50:00,25.23,25.24,25.22,25.23,221900.0,15.0177,15.0236,15.0117,15.0177,221900.0
2010-01-07 15:00:00,25.24,25.24,25.21,25.22,374500.0,15.0236,15.0236,15.0057,15.0117,374500.0
2010-01-07 15:10:00,25.23,25.24,25.21,25.22,226400.0,15.0177,15.0236,15.0057,15.0117,226400.0
2010-01-07 15:20:00,25.22,25.25,25.22,25.23,423800.0,15.0117,15.0296,15.0117,15.0177,423800.0
2010-01-07 15:30:00,25.23,25.26,25.23,25.26,428800.0,15.0177,15.0355,15.0177,15.0355,428800.0
2010-01-07 15:40:00,25.26,25.26,25.22,25.24,742800.0,15.0355,15.0355,15.0117,15.0236,742800.0
2010-01-07 15:50:00,25.23,25.26,25.22,25.24,610400.0,15.0177,15.0355,15.0117,15.0236,610400.0
2010-01-08 09:30:00,25.3,25.34,25.05,25.09,513300.0,15.0593,15.0831,14.9105,14.9343,513300.0
2010-01-08 09:40:00,25.1,25.19,25.05,25.06,222900.0,14.9403,14.9938,14.9105,14.9165,222900.0
2010-01-08 09:50:00,25.05,25.11,25.0,25.08,1079600.0,14.9105,14.9462,14.8807,14.9284,1079600.0
2010-01-08 10:00:00,25.08,25.11,25.03,25.03,734500.0,14.9284,14.9462,14.8986,14.8986,734500.0
2010-01-08 10:10:00,25.03,25.05,24.97,25.0,660800.0,14.8986,14.9105,14.8629,14.8807,660800.0
2010-01-08 10:20:00,25.0,25.01,24.97,24.99,564300.0,14.8807,14.8867,14.8629,14.8748,564300.0
2010-01-08 10:30:00,24.99,25.0,24.93,24.94,832000.0,14.8748,14.8807,14.8391,14.845,832000.0
2010-01-08 10:40:00,24.95,24.95,24.88,24.9,513900.0,14.851,14.851,14.8093,14.8212,513900.0
2010-01-08 10:50:00,24.89,24.9,24.88,24.9,294700.0,14.8153,14.8212,14.8093,14.8212,294700.0
2010-01-08 11:00:00,24.9,24.93,24.89,24.9,296200.0,14.8212,14.8391,14.8153,14.8212,296200.0
2010-01-08 11:10:00,24.89,24.93,24.88,24.92,272400.0,14.8153,14.8391,14.8093,14.8331,272400.0
2010-01-08 11:20:00,24.92,24.95,24.88,24.88,402000.0,14.8331,14.851,14.8093,14.8093,402000.0
2010-01-08 11:30:00,24.88,24.9,24.86,24.89,360400.0,14.8093,14.8212,14.7974,14.8153,360400.0
2010-01-08 11:40:00,24.89,24.95,24.89,24.95,375600.0,14.8153,14.851,14.8153,14.851,375600.0
2010-01-08 11:50:00,24.95,24.96,24.93,24.95,346500.0,14.851,14.8569,14.8391,14.851,346500.0
2010-01-08 12:00:00,24.95,24.96,24.94,24.94,129800.0,14.851,14.8569,14.845,14.845,129800.0
2010-01-08 12:10:00,24.95,24.95,24.89,24.89,342400.0,14.851,14.851,14.8153,14.8153,342400.0
2010-01-08 12:20:00,24.9,24.9,24.88,24.89,124300.0,14.8212,14.8212,14.8093,14.8153,124300.0
2010-01-08 12:30:00,24.88,24.93,24.86,24.92,599500.0,14.8093,14.8391,14.7974,14.8331,599500.0
2010-01-08 12:40:00,24.92,24.93,24.85,24.85,479500.0,14.8331,14.8391,14.7915,14.7915,479500.0
2010-01-08 12:50:00,24.85,24.9,24.85,24.86,393800.0,14.7915,14.8212,14.7915,14.7974,393800.0
2010-01-08 13:00:00,24.86,24.86,24.82,24.83,424400.0,14.7974,14.7974,14.7736,14.7796,424400.0
2010-01-08 13:10:00,24.83,24.86,24.82,24.83,245900.0,14.7796,14.7974,14.7736,14.7796,245900.0
2010-01-08 13:20:00,24.83,24.83,24.8,24.81,578300.0,14.7796,14.7796,14.7617,14.7677,578300.0
2010-01-08 13:30:00,24.81,24.84,24.8,24.83,521300.0,14.7677,14.7855,14.7617,14.7796,521300.0
2010-01-08 13:40:00,24.83,24.83,24.77,24.78,481600.0,14.7796,14.7796,14.7438,14.7498,481600.0
2010-01-08 13:50:00,24.78,24.79,24.74,24.76,670700.0,14.7498,14.7557,14.726,14.7379,670700.0
2010-01-08 14:00:00,24.75,24.78,24.73,24.77,255900.0,14.7319,14.7498,14.72,14.7438,255900.0
2010-01-08 14:10:00,24.77,24.77,24.72,24.72,319700.0,14.7438,14.7438,14.7141,14.7141,319700.0
2010-01-08 14:20:00,24.72,24.77,24.72,24.76,489800.0,14.7141,14.7438,14.7141,14.7379,489800.0
2010-01-08 14:30:00,24.75,24.79,24.75,24.76,319100.0,14.7319,14.7557,14.7319,14.7379,319100.0
2010-01-08 14:40:00,24.76,24.78,24.74,24.75,343500.0,14.7379,14.7498,14.726,14.7319,343500.0
2010-01-08 14:50:00,24.75,24.77,24.73,24.76,220100.0,14.7319,14.7438,14.72,14.7379,220100.0
2010-01-08 15:00:00,24.75,24.79,24.75,24.78,285700.0,14.7319,14.7557,14.7319,14.7498,285700.0
2010-01-08 15:10:00,24.79,24.79,24.78,24.78,177300.0,14.7557,14.7557,14.7498,14.7498,177300.0
2010-01-08 15:20:00,24.78,24.79,24.76,24.77,323400.0,14.7498,14.7557,14.7379,14.7438,323400.0
2010-01-08 15:30:00,24.78,24.82,24.77,24.82,465500.0,14.7498,14.7736,14.7438,14.7736,465500.0
2010-01-08 15:40:00,24.82,24.85,24.78,24.79,1071100.0,14.7736,14.7915,14.7498,14.7557,1071100.0
2010-01-08 15:50:00,24.78,24.84,24.78,24.83,1195400.0,14.7498,14.7855,14.7498,14.7796,1195400.0
2010-01-11 09:30:00,24.94,25.02,24.86,25.02,452800.0,14.845,14.8927,14.7974,14.8927,452800.0
2010-01-11 09:40:00,25.02,25.02,24.93,24.95,348100.0,14.8927,14.8927,14.8391,14.851,348100.0
2010-01-11 09:50:00,24.95,24.95,24.89,24.93,394600.0,14.851,14.851,14.8153,14.8391,394600.0
2010-01-11 10:00:00,24.92,24.96,24.9,24.92,493400.0,14.8331,14.8569,14.8212,14.8331,493400.0
2010-01-11 10:10:00,24.92,24.97,24.92,24.96,204600.0,14.8331,14.8629,14.8331,14.8569,204600.0
2010-01-11 10:20:00,24.96,25.0,24.96,25.0,119600.0,14.8569,14.8807,14.8569,14.8807,119600.0
2010-01-11 10:30:00,25.0,25.01,24.97,24.99,526900.0,14.8807,14.8867,14.8629,14.8748,526900.0
2010-01-11 10:40:00,24.99,25.0,24.96,24.97,222000.0,14.8748,14.8807,14.8569,14.8629,222000.0
2010-01-11 10:50:00,24.97,24.98,24.96,24.98,182800.0,14.8629,14.8688,14.8569,14.8688,182800.0
2010-01-11 11:00:00,24.97,24.99,24.94,24.97,356500.0,14.8629,14.8748,14.845,14.8629,356500.0
2010-01-11 11:10:00,24.97,25.0,24.94,25.0,532600.0,14.8629,14.8807,14.845,14.8807,532600.0
2010-01-11 11:20:00,25.0,25.06,25.0,25.02,410300.0,14.8807,14.9165,14.8807,14.8927,410300.0
2010-01-11 11:30:00,25.02,25.08,24.99,25.06,339500.0,14.8927,14.9284,14.8748,14.9165,339500.0
2010-01-11 11:40:00,25.07,25.08,25.04,25.05,286400.0,14.9224,14.9284,14.9046,14.9105,286400.0
2010-01-11 11:50:00,25.05,25.07,25.04,25.05,270200.0,14.9105,14.9224,14.9046,14.9105,270200.0
2010-01-11 12:00:00,25.06,25.06,25.04,25.04,171800.0,14.9165,14.9165,14.9046,14.9046,171800.0
2010-01-11 12:10:00,25.05,25.08,25.04,25.08,175900.0,14.9105,14.9284,14.9046,14.9284,175900.0
2010-01-11 12:20:00,25.08,25.08,25.03,25.04,323800.0,14.9284,14.9284,14.8986,14.9046,323800.0
2010-01-11 12:30:00,25.04,25.06,25.03,25.05,255700.0,14.9046,14.9165,14.8986,14.9105,255700.0
2010-01-11 12:40:00,25.05,25.05,25.02,25.02,128700.0,14.9105,14.9105,14.8927,14.8927,128700.0
2010-01-11 12:50:00,25.02,25.06,25.02,25.05,193800.0,14.8927,14.9165,14.8927,14.9105,193800.0
2010-01-11 13:00:00,25.04,25.05,25.01,25.01,95800.0,14.9046,14.9105,14.8867,14.8867,95800.0
2010-01-11 13:10:00,25.01,25.02,25.01,25.02,60800.0,14.8867,14.8927,14.8867,14.8927,60800.0
2010-01-11 13:20:00,25.01,25.03,25.01,25.01,190600.0,14.8867,14.8986,14.8867,14.8867,190600.0
2010-01-11 13:30:00,25.01,25.02,24.99,24.99,444100.0,14.8867,14.8927,14.8748,14.8748,444100.0
2010-01-11 13:40:00,25.0,25.02,24.99,25.02,208900.0,14.8807,14.8927,14.8748,14.8927,208900.0
2010-01-11 13:50:00,25.01,25.04,24.98,24.99,561400.0,14.8867,14.9046,14.8688,14.8748,561400.0
2010-01-11 14:00:00,24.99,25.03,24.99,25.02,302100.0,14.8748,14.8986,14.8748,14.8927,302100.0
2010-01-11 14:10:00,25.02,25.05,25.02,25.04,109700.0,14.8927,14.9105,14.8927,14.9046,109700.0
2010-01-11 14:20:00,25.05,25.06,25.02,25.05,381900.0,14.9105,14.9165,14.8927,14.9105,381900.0
2010-01-11 14:30:00,25.05,25.06,25.03,25.03,141100.0,14.9105,14.9165,14.8986,14.8986,141100.0
2010-01-11 14:40:00,25.04,25.05,25.03,25.03,137900.0,14.9046,14.9105,14.8986,14.8986,137900.0
2010-01-11 14:50:00,25.03,25.06,25.03,25.06,147100.0,14.8986,14.9165,14.8986,14.9165,147100.0
2010-01-11 15:00:00,25.05,25.11,25.05,25.07,340700.0,14.9105,14.9462,14.9105,14.9224,340700.0
2010-01-11 15:10:00,25.06,25.07,25.03,25.03,282700.0,14.9165,14.9224,14.8986,14.8986,282700.0
2010-01-11 15:20:00,25.03,25.08,25.03,25.08,283700.0,14.8986,14.9284,14.8986,14.9284,283700.0
2010-01-11 15:30:00,25.08,25.1,25.02,25.08,1234700.0,14.9284,14.9403,14.8927,14.9284,1234700.0
2010-01-11 15:40:00,25.08,25.1,25.05,25.08,610200.0,14.9284,14.9403,14.9105,14.9284,610200.0
2010-01-11 15:50:00,25.09,25.1,25.04,25.1,1206900.0,14.9343,14.9403,14.9046,14.9403,1206900.0
2010-01-12 09:30:00,25.01,25.2,24.95,25.01,377300.0,14.8867,14.9998,14.851,14.8867,377300.0
2010-01-12 09:40:00,25.0,25.05,24.89,25.02,427000.0,14.8807,14.9105,14.8153,14.8927,427000.0
2010-01-12 09:50:00,25.02,25.03,24.96,24.99,178100.0,14.8927,14.8986,14.8569,14.8748,178100.0
2010-01-12 10:00:00,24.99,25.01,24.86,24.96,248400.0,14.8748,14.8867,14.7974,14.8569,248400.0
2010-01-12 10:10:00,24.97,24.99,24.93,24.95,218600.0,14.8629,14.8748,14.8391,14.851,218600.0
2010-01-12 10:20:00,24.95,24.98,24.9,24.97,193800.0,14.851,14.8688,14.8212,14.8629,193800.0
2010-01-12 10:30:00,24.97,25.02,24.93,25.01,403200.0,14.8629,14.8927,14.8391,14.8867,403200.0
2010-01-12 10:40:00,25.01,25.02,24.96,24.96,793300.0,14.8867,14.8927,14.8569,14.8569,793300.0
2010-01-12 10:50:00,24.97,25.0,24.9,24.91,213700.0,14.8629,14.8807,14.8212,14.8272,213700.0
2010-01-12 11:00:00,24.91,24.96,24.88,24.9,267800.0,14.8272,14.8569,14.8093,14.8212,267800.0
2010-01-12 11:10:00,24.9,24.91,24.88,24.89,196900.0,14.8212,14.8272,14.8093,14.8153,196900.0
2010-01-12 11:20:00,24.89,24.91,24.89,24.9,105200.0,14.8153,14.8272,14.8153,14.8212,105200.0
2010-01-12 11:30:00,24.9,24.9,24.83,24.83,275100.0,14.8212,14.8212,14.7796,14.7796,275100.0
2010-01-12 11:40:00,24.84,24.85,24.79,24.85,358800.0,14.7855,14.7915,14.7557,14.7915,358800.0
2010-01-12 11:50:00,24.84,24.91,24.84,24.89,179700.0,14.7855,14.8272,14.7855,14.8153,179700.0
2010-01-12 12:00:00,24.9,24.9,24.89,24.9,72900.0,14.8212,14.8212,14.8153,14.8212,72900.0
2010-01-12 12:10:00,24.89,24.9,24.88,24.89,119400.0,14.8153,14.8212,14.8093,14.8153,119400.0
2010-01-12 12:20:00,24.89,24.92,24.86,24.9,412600.0,14.8153,14.8331,14.7974,14.8212,412600.0
2010-01-12 12:30:00,24.9,24.93,24.86,24.87,260500.0,14.8212,14.8391,14.7974,14.8034,260500.0
2010-01-12 12:40:00,24.88,24.88,24.84,24.85,125800.0,14.8093,14.8093,14.7855,14.7915,125800.0
2010-01-12 12:50:00,24.85,24.87,24.81,24.87,204700.0,14.7915,14.8034,14.7677,14.8034,204700.0
2010-01-12 13:00:00,24.86,24.9,24.86,24.86,122700.0,14.7974,14.8212,14.7974,14.7974,122700.0
2010-01-12 13:10:00,24.86,24.87,24.83,24.86,237300.0,14.7974,14.8034,14.7796,14.7974,237300.0
2010-01-12 13:20:00,24.85,24.9,24.84,24.88,181300.0,14.7915,14.8212,14.7855,14.8093,181300.0
2010-01-12 13:30:00,24.88,24.89,24.83,24.84,223000.0,14.8093,14.8153,14.7796,14.7855,223000.0
2010-01-12 13:40:00,24.84,24.85,24.74,24.76,572700.0,14.7855,14.7915,14.726,14.7379,572700.0
2010-01-12 13:50:00,24.75,24.79,24.75,24.79,183100.0,14.7319,14.7557,14.7319,14.7557,183100.0
2010-01-12 14:00:00,24.78,24.79,24.75,24.79,227100.0,14.7498,14.7557,14.7319,14.7557,227100.0
2010-01-12 14:10:00,24.78,24.79,24.74,24.76,372000.0,14.7498,14.7557,14.726,14.7379,372000.0
2010-01-12 14:20:00,24.75,24.81,24.75,24.8,211500.0,14.7319,14.7677,14.7319,14.7617,211500.0
2010-01-12 14:30:00,24.81,24.81,24.76,24.77,187300.0,14.7677,14.7677,14.7379,14.7438,187300.0
2010-01-12 14:40:00,24.76,24.77,24.73,24.76,293900.0,14.7379,14.7438,14.72,14.7379,293900.0
2010-01-12 14:50:00,24.76,24.82,24.76,24.78,404200.0,14.7379,14.7736,14.7379,14.7498,404200.0
2010-01-12 15:00:00,24.78,24.79,24.76,24.78,172900.0,14.7498,14.7557,14.7379,14.7498,172900.0
2010-01-12 15:10:00,24.77,24.78,24.74,24.74,147900.0,14.7438,14.7498,14.726,14.726,147900.0
2010-01-12 15:20:00,24.75,24.78,24.74,24.77,235200.0,14.7319,14.7498,14.726,14.7438,235200.0
2010-01-12 15:30:00,24.77,24.77,24.71,24.74,838000.0,14.7438,14.7438,14.7081,14.726,838000.0
2010-01-12 15:40:00,24.75,24.79,24.74,24.78,302800.0,14.7319,14.7557,14.726,14.7498,302800.0
2010-01-12 15:50:00,24.79,24.82,24.75,24.82,728000.0,14.7557,14.7736,14.7319,14.7736,728000.0
2010-01-13 09:30:00,24.79,25.03,24.79,24.86,588600.0,14.7557,14.8986,14.7557,14.7974,588600.0
2010-01-13 09:40:00,24.86,24.97,24.86,24.86,310000.0,14.7974,14.8629,14.7974,14.7974,310000.0
2010-01-13 09:50:00,24.87,24.9,24.82,24.87,583000.0,14.8034,14.8212,14.7736,14.8034,583000.0
2010-01-13 10:00:00,24.87,24.88,24.7,24.71,777000.0,14.8034,14.8093,14.7022,14.7081,777000.0
2010-01-13 10:10:00,24.71,24.83,24.7,24.8,328600.0,14.7081,14.7796,14.7022,14.7617,328600.0
2010-01-13 10:20:00,24.8,24.8,24.73,24.78,563400.0,14.7617,14.7617,14.72,14.7498,563400.0
2010-01-13 10:30:00,24.78,24.89,24.75,24.84,461800.0,14.7498,14.8153,14.7319,14.7855,461800.0
2010-01-13 10:40:00,24.84,24.88,24.84,24.84,242700.0,14.7855,14.8093,14.7855,14.7855,242700.0
2010-01-13 10:50:00,24.85,24.92,24.82,24.91,287600.0,14.7915,14.8331,14.7736,14.8272,287600.0
2010-01-13 11:00:00,24.92,24.96,24.92,24.95,327800.0,14.8331,14.8569,14.8331,14.851,327800.0
2010-01-13 11:10:00,24.95,24.98,24.95,24.96,235400.0,14.851,14.8688,14.851,14.8569,235400.0
2010-01-13 11:20:00,24.96,24.99,24.94,24.98,398400.0,14.8569,14.8748,14.845,14.8688,398400.0
2010-01-13 11:30:00,24.98,24.99,24.91,24.91,276900.0,14.8688,14.8748,14.8272,14.8272,276900.0
2010-01-13 11:40:00,24.91,24.95,24.89,24.94,176100.0,14.8272,14.851,14.8153,14.845,176100.0
2010-01-13 11:50:00,24.95,24.95,24.94,24.94,63400.0,14.851,14.851,14.845,14.845,63400.0
2010-01-13 12:00:00,24.95,25.0,24.94,24.99,171700.0,14.851,14.8807,14.845,14.8748,171700.0
2010-01-13 12:10:00,25.0,25.0,24.98,24.99,424000.0,14.8807,14.8807,14.8688,14.8748,424000.0
2010-01-13 12:20:00,24.98,25.0,24.98,24.99,171200.0,14.8688,14.8807,14.8688,14.8748,171200.0
2010-01-13 12:30:00,24.98,25.0,24.97,24.99,203400.0,14.8688,14.8807,14.8629,14.8748,203400.0
2010-01-13 12:40:00,24.98,24.99,24.98,24.99,86600.0,14.8688,14.8748,14.8688,14.8748,86600.0
2010-01-13 12:50:00,24.99,24.99,24.98,24.99,135800.0,14.8748,14.8748,14.8688,14.8748,135800.0
2010-01-13 13:00:00,24.99,25.0,24.94,24.94,301400.0,14.8748,14.8807,14.845,14.845,301400.0
2010-01-13 13:10:00,24.95,24.97,24.94,24.95,794400.0,14.851,14.8629,14.845,14.851,794400.0
2010-01-13 13:20:00,24.94,24.97,24.94,24.96,167600.0,14.845,14.8629,14.845,14.8569,167600.0
2010-01-13 13:30:00,24.96,24.97,24.94,24.95,400100.0,14.8569,14.8629,14.845,14.851,400100.0
2010-01-13 13:40:00,24.95,24.96,24.92,24.92,547600.0,14.851,14.8569,14.8331,14.8331,547600.0
2010-01-13 13:50:00,24.92,24.95,24.88,24.94,327100.0,14.8331,14.851,14.8093,14.845,327100.0
2010-01-13 14:00:00,24.94,24.97,24.93,24.93,138600.0,14.845,14.8629,14.8391,14.8391,138600.0
2010-01-13 14:10:00,24.94,24.96,24.93,24.94,287700.0,14.845,14.8569,14.8391,14.845,287700.0
2010-01-13 14:20:00,24.95,25.0,24.95,24.99,108300.0,14.851,14.8807,14.851,14.8748,108300.0
2010-01-13 14:30:00,24.99,25.0,24.94,24.97,251800.0,14.8748,14.8807,14.845,14.8629,251800.0
2010-01-13 14:40:00,24.98,24.99,24.94,24.95,378000.0,14.8688,14.8748,14.845,14.851,378000.0
2010-01-13 14:50:00,24.96,24.98,24.94,24.98,194100.0,14.8569,14.8688,14.845,14.8688,194100.0
2010-01-13 15:00:00,24.98,24.99,24.97,24.98,108600.0,14.8688,14.8748,14.8629,14.8688,108600.0
2010-01-13 15:10:00,24.98,25.04,24.98,25.04,463500.0,14.8688,14.9046,14.8688,14.9046,463500.0
2010-01-13 15:20:00,25.03,25.05,25.0,25.02,546000.0,14.8986,14.9105,14.8807,14.8927,546000.0
2010-01-13 15:30:00,25.02,25.08,25.02,25.05,564700.0,14.8927,14.9284,14.8927,14.9105,564700.0
2010-01-13 15:40:00,25.04,25.04,24.99,25.01,589400.0,14.9046,14.9046,14.8748,14.8867,589400.0
2010-01-13 15:50:00,25.0,25.01,25.0,25.0,690100.0,14.8807,14.8867,14.8807,14.8807,690100.0
2010-01-14 09:30:00,25.02,25.1,24.93,25.09,376700.0,14.8927,14.9403,14.8391,14.9343,376700.0
2010-01-14 09:40:00,25.08,25.1,24.99,25.04,561200.0,14.9284,14.9403,14.8748,14.9046,561200.0
2010-01-14 09:50:00,25.04,25.11,24.98,24.98,450600.0,14.9046,14.9462,14.8688,14.8688,450600.0
2010-01-14 10:00:00,24.98,25.03,24.91,24.99,302800.0,14.8688,14.8986,14.8272,14.8748,302800.0
2010-01-14 10:10:00,24.98,25.06,24.97,25.06,500100.0,14.8688,14.9165,14.8629,14.9165,500100.0
2010-01-14 10:20:00,25.06,25.06,24.95,25.0,397400.0,14.9165,14.9165,14.851,14.8807,397400.0
2010-01-14 10:30:00,25.0,25.01,25.0,25.0,166500.0,14.8807,14.8867,14.8807,14.8807,166500.0
2010-01-14 10:40:00,25.01,25.01,24.98,24.99,244700.0,14.8867,14.8867,14.8688,14.8748,244700.0
2010-01-14 10:50:00,25.0,25.02,24.95,25.0,180300.0,14.8807,14.8927,14.851,14.8807,180300.0
2010-01-14 11:00:00,25.0,25.0,24.96,24.98,310600.0,14.8807,14.8807,14.8569,14.8688,310600.0
2010-01-14 11:10:00,24.99,25.0,24.98,24.98,393600.0,14.8748,14.8807,14.8688,14.8688,393600.0
2010-01-14 11:20:00,24.98,24.99,24.96,24.96,136300.0,14.8688,14.8748,14.8569,14.8569,136300.0
2010-01-14 11:30:00,24.97,25.01,24.96,25.01,157900.0,14.8629,14.8867,14.8569,14.8867,157900.0
2010-01-14 11:40:00,25.0,25.06,25.0,25.05,154600.0,14.8807,14.9165,14.8807,14.9105,154600.0
2010-01-14 11:50:00,25.06,25.06,24.98,24.99,148900.0,14.9165,14.9165,14.8688,14.8748,148900.0
2010-01-14 12:00:00,24.99,25.01,24.98,24.98,243700.0,14.8748,14.8867,14.8688,14.8688,243700.0
2010-01-14 12:10:00,24.98,24.99,24.95,24.95,167700.0,14.8688,14.8748,14.851,14.851,167700.0
2010-01-14 12:20:00,24.96,24.96,24.94,24.95,155300.0,14.8569,14.8569,14.845,14.851,155300.0
2010-01-14 12:30:00,24.94,24.99,24.94,24.94,225500.0,14.845,14.8748,14.845,14.845,225500.0
2010-01-14 12:40:00,24.94,24.95,24.92,24.95,365000.0,14.845,14.851,14.8331,14.851,365000.0
2010-01-14 12:50:00,24.94,24.97,24.93,24.97,198200.0,14.845,14.8629,14.8391,14.8629,198200.0
2010-01-14 13:00:00,24.96,24.97,24.94,24.94,157100.0,14.8569,14.8629,14.845,14.845,157100.0
2010-01-14 13:10:00,24.95,24.95,24.91,24.91,169500.0,14.851,14.851,14.8272,14.8272,169500.0
2010-01-14 13:20:00,24.91,24.92,24.88,24.89,182000.0,14.8272,14.8331,14.8093,14.8153,182000.0
2010-01-14 13:30:00,24.89,24.92,24.88,24.92,283400.0,14.8153,14.8331,14.8093,14.8331,283400.0
2010-01-14 13:40:00,24.91,24.95,24.91,24.94,277400.0,14.8272,14.851,14.8272,14.845,277400.0
2010-01-14 13:50:00,24.93,24.94,24.89,24.89,132100.0,14.8391,14.845,14.8153,14.8153,132100.0
2010-01-14 14:00:00,24.89,24.94,24.89,24.93,243400.0,14.8153,14.845,14.8153,14.8391,243400.0
2010-01-14 14:10:00,24.93,24.94,24.9,24.9,314500.0,14.8391,14.845,14.8212,14.8212,314500.0
2010-01-14 14:20:00,24.9,24.91,24.9,24.9,118300.0,14.8212,14.8272,14.8212,14.8212,118300.0
2010-01-14 14:30:00,24.91,24.96,24.9,24.96,182800.0,14.8272,14.8569,14.8212,14.8569,182800.0
2010-01-14 14:40:00,24.95,24.99,24.95,24.95,359500.0,14.851,14.8748,14.851,14.851,359500.0
2010-01-14 14:50:00,24.95,25.0,24.94,25.0,396200.0,14.851,14.8807,14.845,14.8807,396200.0
2010-01-14 15:00:00,24.99,25.07,24.99,25.03,359400.0,14.8748,14.9224,14.8748,14.8986,359400.0
2010-01-14 15:10:00,25.03,25.06,25.01,25.02,302600.0,14.8986,14.9165,14.8867,14.8927,302600.0
2010-01-14 15:20:00,25.02,25.07,25.02,25.06,308100.0,14.8927,14.9224,14.8927,14.9165,308100.0
2010-01-14 15:30:00,25.06,25.09,25.02,25.04,377400.0,14.9165,14.9343,14.8927,14.9046,377400.0
2010-01-14 15:40:00,25.04,25.1,25.04,25.09,235900.0,14.9046,14.9403,14.9046,14.9343,235900.0
2010-01-14 15:50:00,25.09,25.1,25.03,25.06,595900.0,14.9343,14.9403,14.8986,14.9165,595900.0
2010-01-15 09:30:00,25.05,25.05,24.9,24.98,1973200.0,14.9105,14.9105,14.8212,14.8688,1973200.0
2010-01-15 09:40:00,24.98,25.07,24.91,25.01,440400.0,14.8688,14.9224,14.8272,14.8867,440400.0
2010-01-15 09:50:00,25.01,25.1,25.0,25.05,579700.0,14.8867,14.9403,14.8807,14.9105,579700.0
2010-01-15 10:00:00,25.05,25.05,25.0,25.04,477900.0,14.9105,14.9105,14.8807,14.9046,477900.0
2010-01-15 10:10:00,25.03,25.07,25.03,25.05,261400.0,14.8986,14.9224,14.8986,14.9105,261400.0
2010-01-15 10:20:00,25.06,25.09,25.04,25.07,244000.0,14.9165,14.9343,14.9046,14.9224,244000.0
2010-01-15 10:30:00,25.07,25.11,25.01,25.07,496200.0,14.9224,14.9462,14.8867,14.9224,496200.0
2010-01-15 10:40:00,25.07,25.1,25.01,25.08,269500.0,14.9224,14.9403,14.8867,14.9284,269500.0
2010-01-15 10:50:00,25.08,25.1,25.05,25.07,243200.0,14.9284,14.9403,14.9105,14.9224,243200.0
2010-01-15 11:00:00,25.07,25.08,25.05,25.05,168400.0,14.9224,14.9284,14.9105,14.9105,168400.0
2010-01-15 11:10:00,25.05,25.11,25.05,25.1,179400.0,14.9105,14.9462,14.9105,14.9403,179400.0
2010-01-15 11:20:00,25.09,25.14,25.07,25.12,319000.0,14.9343,14.9641,14.9224,14.9522,319000.0
2010-01-15 11:30:00,25.12,25.15,25.09,25.12,223300.0,14.9522,14.97,14.9343,14.9522,223300.0
2010-01-15 11:40:00,25.12,25.18,25.1,25.14,313700.0,14.9522,14.9879,14.9403,14.9641,313700.0
2010-01-15 11:50:00,25.15,25.15,25.1,25.11,239400.0,14.97,14.97,14.9403,14.9462,239400.0
2010-01-15 12:00:00,25.11,25.11,25.07,25.09,103300.0,14.9462,14.9462,14.9224,14.9343,103300.0
2010-01-15 12:10:00,25.08,25.09,25.04,25.05,171900.0,14.9284,14.9343,14.9046,14.9105,171900.0
2010-01-15 12:20:00,25.05,25.06,25.03,25.05,165200.0,14.9105,14.9165,14.8986,14.9105,165200.0
2010-01-15 12:30:00,25.04,25.05,25.01,25.02,349800.0,14.9046,14.9105,14.8867,14.8927,349800.0
2010-01-15 12:40:00,25.02,25.03,24.98,25.03,137200.0,14.8927,14.8986,14.8688,14.8986,137200.0
2010-01-15 12:50:00,25.03,25.06,25.02,25.02,210200.0,14.8986,14.9165,14.8927,14.8927,210200.0
2010-01-15 13:00:00,25.03,25.03,24.97,24.97,83000.0,14.8986,14.8986,14.8629,14.8629,83000.0
2010-01-15 13:10:00,24.98,25.0,24.97,24.98,106300.0,14.8688,14.8807,14.8629,14.8688,106300.0
2010-01-15 13:20:00,24.98,25.01,24.98,25.0,225800.0,14.8688,14.8867,14.8688,14.8807,225800.0
2010-01-15 13:30:00,24.99,25.0,24.97,24.98,127800.0,14.8748,14.8807,14.8629,14.8688,127800.0
2010-01-15 13:40:00,24.98,24.99,24.95,24.99,201700.0,14.8688,14.8748,14.851,14.8748,201700.0
2010-01-15 13:50:00,24.99,25.01,24.97,25.0,108300.0,14.8748,14.8867,14.8629,14.8807,108300.0
2010-01-15 14:00:00,25.01,25.03,24.99,25.0,76300.0,14.8867,14.8986,14.8748,14.8807,76300.0
2010-01-15 14:10:00,25.0,25.03,24.99,25.03,108300.0,14.8807,14.8986,14.8748,14.8986,108300.0
2010-01-15 14:20:00,25.03,25.05,25.0,25.0,153400.0,14.8986,14.9105,14.8807,14.8807,153400.0
2010-01-15 14:30:00,25.0,25.04,25.0,25.03,195900.0,14.8807,14.9046,14.8807,14.8986,195900.0
2010-01-15 14:40:00,25.02,25.05,25.0,25.0,133000.0,14.8927,14.9105,14.8807,14.8807,133000.0
2010-01-15 14:50:00,25.01,25.01,24.99,25.0,147400.0,14.8867,14.8867,14.8748,14.8807,147400.0
2010-01-15 15:00:00,24.99,25.03,24.99,25.01,227300.0,14.8748,14.8986,14.8748,14.8867,227300.0
2010-01-15 15:10:00,25.02,25.08,25.01,25.08,265200.0,14.8927,14.9284,14.8867,14.9284,265200.0
2010-01-15 15:20:00,25.08,25.1,25.06,25.1,393600.0,14.9284,14.9403,14.9165,14.9403,393600.0
2010-01-15 15:30:00,25.1,25.11,25.06,25.09,328100.0,14.9403,14.9462,14.9165,14.9343,328100.0
2010-01-15 15:40:00,25.09,25.1,25.02,25.03,580200.0,14.9343,14.9403,14.8927,14.8986,580200.0
2010-01-15 15:50:00,25.04,25.06,25.0,25.05,1419200.0,14.9046,14.9165,14.8807,14.9105,1419200.0
2010-01-19 09:30:00,25.11,25.41,25.07,25.4,835200.0,14.9462,15.1248,14.9224,15.1188,835200.0
2010-01-19 09:40:00,25.41,25.41,25.31,25.39,685300.0,15.1248,15.1248,15.0653,15.1129,685300.0
2010-01-19 09:50:00,25.39,25.49,25.38,25.47,734300.0,15.1129,15.1724,15.1069,15.1605,734300.0
2010-01-19 10:00:00,25.47,25.55,25.4,25.5,725900.0,15.1605,15.2081,15.1188,15.1784,725900.0
2010-01-19 10:10:00,25.51,25.58,25.49,25.56,289400.0,15.1843,15.226,15.1724,15.2141,289400.0
2010-01-19 10:20:00,25.55,25.66,25.54,25.61,456700.0,15.2081,15.2736,15.2022,15.2438,456700.0
2010-01-19 10:30:00,25.62,25.73,25.6,25.73,376000.0,15.2498,15.3153,15.2379,15.3153,376000.0
2010-01-19 10:40:00,25.72,25.89,25.72,25.89,799500.0,15.3093,15.4105,15.3093,15.4105,799500.0
2010-01-19 10:50:00,25.89,25.94,25.85,25.86,664100.0,15.4105,15.4403,15.3867,15.3926,664100.0
2010-01-19 11:00:00,25.87,25.9,25.81,25.83,639800.0,15.3986,15.4165,15.3629,15.3748,639800.0
2010-01-19 11:10:00,25.82,25.84,25.78,25.83,254900.0,15.3688,15.3807,15.345,15.3748,254900.0
2010-01-19 11:20:00,25.82,25.85,25.8,25.83,303800.0,15.3688,15.3867,15.3569,15.3748,303800.0
2010-01-19 11:30:00,25.83,25.84,25.78,25.83,240300.0,15.3748,15.3807,15.345,15.3748,240300.0
2010-01-19 11:40:00,25.83,25.9,25.82,25.89,229600.0,15.3748,15.4165,15.3688,15.4105,229600.0
2010-01-19 11:50:00,25.9,25.9,25.84,25.87,319600.0,15.4165,15.4165,15.3807,15.3986,319600.0
2010-01-19 12:00:00,25.87,25.89,25.86,25.88,271700.0,15.3986,15.4105,15.3926,15.4045,271700.0
2010-01-19 12:10:00,25.88,25.93,25.88,25.92,353700.0,15.4045,15.4343,15.4045,15.4284,353700.0
2010-01-19 12:20:00,25.93,25.98,25.92,25.93,369300.0,15.4343,15.4641,15.4284,15.4343,369300.0
2010-01-19 12:30:00,25.93,25.96,25.93,25.96,212600.0,15.4343,15.4522,15.4343,15.4522,212600.0
2010-01-19 12:40:00,25.95,26.0,25.95,26.0,365600.0,15.4462,15.476,15.4462,15.476,365600.0
2010-01-19 12:50:00,26.0,26.0,25.98,25.99,381100.0,15.476,15.476,15.4641,15.47,381100.0
2010-01-19 13:00:00,25.99,25.99,25.94,25.96,574000.0,15.47,15.47,15.4403,15.4522,574000.0
2010-01-19 13:10:00,25.95,25.96,25.86,25.86,449500.0,15.4462,15.4522,15.3926,15.3926,449500.0
2010-01-19 13:20:00,25.86,25.92,25.86,25.89,481800.0,15.3926,15.4284,15.3926,15.4105,481800.0
2010-01-19 13:30:00,25.89,25.9,25.79,25.81,397000.0,15.4105,15.4165,15.351,15.3629,397000.0
2010-01-19 13:40:00,25.81,25.87,25.8,25.86,188400.0,15.3629,15.3986,15.3569,15.3926,188400.0
2010-01-19 13:50:00,25.87,25.89,25.85,25.86,99000.0,15.3986,15.4105,15.3867,15.3926,99000.0
2010-01-19 14:00:00,25.86,25.86,25.83,25.85,132700.0,15.3926,15.3926,15.3748,15.3867,132700.0
2010-01-19 14:10:00,25.86,25.87,25.83,25.83,178300.0,15.3926,15.3986,15.3748,15.3748,178300.0
2010-01-19 14:20:00,25.83,25.86,25.81,25.84,294900.0,15.3748,15.3926,15.3629,15.3807,294900.0
2010-01-19 14:30:00,25.83,25.84,25.77,25.78,252500.0,15.3748,15.3807,15.3391,15.345,252500.0
2010-01-19 14:40:00,25.78,25.78,25.72,25.73,523800.0,15.345,15.345,15.3093,15.3153,523800.0
2010-01-19 14:50:00,25.72,25.73,25.64,25.65,740400.0,15.3093,15.3153,15.2617,15.2676,740400.0
2010-01-19 15:00:00,25.65,25.66,25.54,25.55,839700.0,15.2676,15.2736,15.2022,15.2081,839700.0
2010-01-19 15:10:00,25.55,25.57,25.51,25.53,516500.0,15.2081,15.22,15.1843,15.1962,516500.0
2010-01-19 15:20:00,25.54,25.66,25.53,25.65,373600.0,15.2022,15.2736,15.1962,15.2676,373600.0
2010-01-19 15:30:00,25.66,25.68,25.61,25.62,630700.0,15.2736,15.2855,15.2438,15.2498,630700.0
2010-01-19 15:40:00,25.62,25.63,25.57,25.63,789900.0,15.2498,15.2557,15.22,15.2557,789900.0
2010-01-19 15:50:00,25.63,25.67,25.6,25.66,1605600.0,15.2557,15.2796,15.2379,15.2736,1605600.0
2010-01-20 09:30:00,25.57,25.88,25.43,25.85,1083100.0,15.22,15.4045,15.1367,15.3867,1083100.0
2010-01-20 09:40:00,25.85,25.86,25.57,25.68,915700.0,15.3867,15.3926,15.22,15.2855,915700.0
2010-01-20 09:50:00,25.68,25.68,25.51,25.51,607000.0,15.2855,15.2855,15.1843,15.1843,607000.0
2010-01-20 10:00:00,25.52,25.52,25.35,25.42,721600.0,15.1903,15.1903,15.0891,15.1307,721600.0
2010-01-20 10:10:00,25.42,25.47,25.4,25.43,419100.0,15.1307,15.1605,15.1188,15.1367,419100.0
2010-01-20 10:20:00,25.42,25.52,25.42,25.48,326000.0,15.1307,15.1903,15.1307,15.1665,326000.0
2010-01-20 10:30:00,25.48,25.57,25.47,25.57,302800.0,15.1665,15.22,15.1605,15.22,302800.0
2010-01-20 10:40:00,25.57,25.57,25.49,25.52,385400.0,15.22,15.22,15.1724,15.1903,385400.0
2010-01-20 10:50:00,25.52,25.55,25.51,25.54,418800.0,15.1903,15.2081,15.1843,15.2022,418800.0
2010-01-20 11:00:00,25.53,25.54,25.4,25.42,520600.0,15.1962,15.2022,15.1188,15.1307,520600.0
2010-01-20 11:10:00,25.43,25.47,25.36,25.43,405600.0,15.1367,15.1605,15.095,15.1367,405600.0
2010-01-20 11:20:00,25.42,25.45,25.4,25.42,234500.0,15.1307,15.1486,15.1188,15.1307,234500.0
2010-01-20 11:30:00,25.42,25.43,25.41,25.41,155200.0,15.1307,15.1367,15.1248,15.1248,155200.0
2010-01-20 11:40:00,25.41,25.44,25.38,25.41,239000.0,15.1248,15.1426,15.1069,15.1248,239000.0
2010-01-20 11:50:00,25.41,25.42,25.35,25.35,124100.0,15.1248,15.1307,15.0891,15.0891,124100.0
2010-01-20 12:00:00,25.36,25.41,25.32,25.38,419600.0,15.095,15.1248,15.0712,15.1069,419600.0
2010-01-20 12:10:00,25.39,25.4,25.33,25.36,194300.0,15.1129,15.1188,15.0772,15.095,194300.0
2010-01-20 12:20:00,25.35,25.36,25.28,25.3,296600.0,15.0891,15.095,15.0474,15.0593,296600.0
2010-01-20 12:30:00,25.3,25.3,25.25,25.25,173600.0,15.0593,15.0593,15.0296,15.0296,173600.0
2010-01-20 12:40:00,25.25,25.25,25.19,25.2,531600.0,15.0296,15.0296,14.9938,14.9998,531600.0
2010-01-20 12:50:00,25.2,25.23,25.2,25.21,241600.0,14.9998,15.0177,14.9998,15.0057,241600.0
2010-01-20 13:00:00,25.21,25.25,25.2,25.22,247400.0,15.0057,15.0296,14.9998,15.0117,247400.0
2010-01-20 13:10:00,25.21,25.22,25.19,25.2,134400.0,15.0057,15.0117,14.9938,14.9998,134400.0
2010-01-20 13:20:00,25.2,25.28,25.2,25.27,317000.0,14.9998,15.0474,14.9998,15.0415,317000.0
2010-01-20 13:30:00,25.27,25.33,25.26,25.3,211100.0,15.0415,15.0772,15.0355,15.0593,211100.0
2010-01-20 13:40:00,25.3,25.37,25.3,25.35,387700.0,15.0593,15.101,15.0593,15.0891,387700.0
2010-01-20 13:50:00,25.36,25.4,25.33,25.38,383300.0,15.095,15.1188,15.0772,15.1069,383300.0
2010-01-20 14:00:00,25.38,25.4,25.37,25.39,300400.0,15.1069,15.1188,15.101,15.1129,300400.0
2010-01-20 14:10:00,25.39,25.44,25.32,25.34,347200.0,15.1129,15.1426,15.0712,15.0831,347200.0
2010-01-20 14:20:00,25.33,25.36,25.29,25.3,190500.0,15.0772,15.095,15.0534,15.0593,190500.0
2010-01-20 14:30:00,25.3,25.38,25.29,25.35,362800.0,15.0593,15.1069,15.0534,15.0891,362800.0
2010-01-20 14:40:00,25.36,25.41,25.34,25.39,288000.0,15.095,15.1248,15.0831,15.1129,288000.0
2010-01-20 14:50:00,25.39,25.41,25.35,25.39,525400.0,15.1129,15.1248,15.0891,15.1129,525400.0
2010-01-20 15:00:00,25.39,25.39,25.3,25.3,292700.0,15.1129,15.1129,15.0593,15.0593,292700.0
2010-01-20 15:10:00,25.3,25.32,25.27,25.27,484900.0,15.0593,15.0712,15.0415,15.0415,484900.0
2010-01-20 15:20:00,25.28,25.31,25.26,25.31,718400.0,15.0474,15.0653,15.0355,15.0653,718400.0
2010-01-20 15:30:00,25.31,25.38,25.31,25.36,514800.0,15.0653,15.1069,15.0653,15.095,514800.0
2010-01-20 15:40:00,25.36,25.46,25.35,25.46,445800.0,15.095,15.1546,15.0891,15.1546,445800.0
2010-01-20 15:50:00,25.46,25.48,25.4,25.45,911100.0,15.1546,15.1665,15.1188,15.1486,911100.0
2010-01-21 09:30:00,25.42,25.64,25.42,25.47,522900.0,15.1307,15.2617,15.1307,15.1605,522900.0
2010-01-21 09:40:00,25.47,25.5,25.37,25.42,338500.0,15.1605,15.1784,15.101,15.1307,338500.0
2010-01-21 09:50:00,25.42,25.43,25.29,25.29,247300.0,15.1307,15.1367,15.0534,15.0534,247300.0
2010-01-21 10:00:00,25.3,25.37,25.3,25.33,382300.0,15.0593,15.101,15.0593,15.0772,382300.0
2010-01-21 10:10:00,25.33,25.36,25.29,25.3,385600.0,15.0772,15.095,15.0534,15.0593,385600.0
2010-01-21 10:20:00,25.31,25.34,25.15,25.2,951100.0,15.0653,15.0831,14.97,14.9998,951100.0
2010-01-21 10:30:00,25.2,25.22,25.04,25.06,607600.0,14.9998,15.0117,14.9046,14.9165,607600.0
2010-01-21 10:40:00,25.06,25.16,25.04,25.08,500700.0,14.9165,14.976,14.9046,14.9284,500700.0
2010-01-21 10:50:00,25.09,25.11,25.05,25.08,168400.0,14.9343,14.9462,14.9105,14.9284,168400.0
2010-01-21 11:00:00,25.08,25.09,25.01,25.02,458800.0,14.9284,14.9343,14.8867,14.8927,458800.0
2010-01-21 11:10:00,25.03,25.04,24.98,25.03,546600.0,14.8986,14.9046,14.8688,14.8986,546600.0
2010-01-21 11:20:00,25.04,25.04,24.89,24.92,422600.0,14.9046,14.9046,14.8153,14.8331,422600.0
2010-01-21 11:30:00,24.93,24.96,24.89,24.96,704400.0,14.8391,14.8569,14.8153,14.8569,704400.0
2010-01-21 11:40:00,24.95,25.0,24.91,24.97,778700.0,14.851,14.8807,14.8272,14.8629,778700.0
2010-01-21 11:50:00,24.97,25.07,24.96,25.03,489000.0,14.8629,14.9224,14.8569,14.8986,489000.0
2010-01-21 12:00:00,25.03,25.08,25.01,25.06,237300.0,14.8986,14.9284,14.8867,14.9165,237300.0
2010-01-21 12:10:00,25.05,25.11,25.05,25.07,342700.0,14.9105,14.9462,14.9105,14.9224,342700.0
2010-01-21 12:20:00,25.07,25.08,25.06,25.07,225600.0,14.9224,14.9284,14.9165,14.9224,225600.0
2010-01-21 12:30:00,25.06,25.1,25.06,25.07,294900.0,14.9165,14.9403,14.9165,14.9224,294900.0
2010-01-21 12:40:00,25.06,25.07,25.05,25.05,116300.0,14.9165,14.9224,14.9105,14.9105,116300.0
2010-01-21 12:50:00,25.04,25.11,25.03,25.08,286400.0,14.9046,14.9462,14.8986,14.9284,286400.0
2010-01-21 13:00:00,25.08,25.1,25.02,25.02,360900.0,14.9284,14.9403,14.8927,14.8927,360900.0
2010-01-21 13:10:00,25.02,25.04,25.0,25.01,283700.0,14.8927,14.9046,14.8807,14.8867,283700.0
2010-01-21 13:20:00,25.0,25.06,25.0,25.01,253300.0,14.8807,14.9165,14.8807,14.8867,253300.0
2010-01-21 13:30:00,25.01,25.05,25.0,25.0,321300.0,14.8867,14.9105,14.8807,14.8807,321300.0
2010-01-21 13:40:00,25.0,25.05,24.98,25.02,215600.0,14.8807,14.9105,14.8688,14.8927,215600.0
2010-01-21 13:50:00,25.03,25.05,25.0,25.04,216100.0,14.8986,14.9105,14.8807,14.9046,216100.0
2010-01-21 14:00:00,25.04,25.05,24.98,25.02,312100.0,14.9046,14.9105,14.8688,14.8927,312100.0
2010-01-21 14:10:00,25.01,25.01,24.97,24.98,151200.0,14.8867,14.8867,14.8629,14.8688,151200.0
2010-01-21 14:20:00,24.98,25.03,24.95,25.0,279800.0,14.8688,14.8986,14.851,14.8807,279800.0
2010-01-21 14:30:00,25.0,25.04,24.98,25.03,458500.0,14.8807,14.9046,14.8688,14.8986,458500.0
2010-01-21 14:40:00,25.02,25.03,24.99,25.0,244300.0,14.8927,14.8986,14.8748,14.8807,244300.0
2010-01-21 14:50:00,25.01,25.03,25.0,25.01,389900.0,14.8867,14.8986,14.8807,14.8867,389900.0
2010-01-21 15:00:00,25.01,25.02,24.91,24.95,504700.0,14.8867,14.8927,14.8272,14.851,504700.0
2010-01-21 15:10:00,24.95,24.99,24.93,24.99,255800.0,14.851,14.8748,14.8391,14.8748,255800.0
2010-01-21 15:20:00,24.99,25.01,24.97,24.99,323500.0,14.8748,14.8867,14.8629,14.8748,323500.0
2010-01-21 15:30:00,24.99,25.02,24.95,24.98,461500.0,14.8748,14.8927,14.851,14.8688,461500.0
2010-01-21 15:40:00,24.99,25.03,24.97,25.0,795000.0,14.8748,14.8986,14.8629,14.8807,795000.0
2010-01-21 15:50:00,25.0,25.01,24.94,24.95,1096800.0,14.8807,14.8867,14.845,14.851,1096800.0
2010-01-22 09:30:00,24.96,25.05,24.85,24.96,685600.0,14.8569,14.9105,14.7915,14.8569,685600.0
2010-01-22 09:40:00,24.95,24.97,24.84,24.93,345700.0,14.851,14.8629,14.7855,14.8391,345700.0
2010-01-22 09:50:00,24.93,24.97,24.85,24.95,311400.0,14.8391,14.8629,14.7915,14.851,311400.0
2010-01-22 10:00:00,24.97,24.97,24.83,24.84,240800.0,14.8629,14.8629,14.7796,14.7855,240800.0
2010-01-22 10:10:00,24.84,24.85,24.74,24.77,483300.0,14.7855,14.7915,14.726,14.7438,483300.0
2010-01-22 10:20:00,24.78,24.98,24.77,24.94,435200.0,14.7498,14.8688,14.7438,14.845,435200.0
2010-01-22 10:30:00,24.94,24.95,24.82,24.82,633600.0,14.845,14.851,14.7736,14.7736,633600.0
2010-01-22 10:40:00,24.82,24.86,24.75,24.76,430000.0,14.7736,14.7974,14.7319,14.7379,430000.0
2010-01-22 10:50:00,24.76,24.84,24.75,24.83,157500.0,14.7379,14.7855,14.7319,14.7796,157500.0
2010-01-22 11:00:00,24.83,24.84,24.77,24.77,199300.0,14.7796,14.7855,14.7438,14.7438,199300.0
2010-01-22 11:10:00,24.77,24.79,24.72,24.79,171900.0,14.7438,14.7557,14.7141,14.7557,171900.0
2010-01-22 11:20:00,24.79,24.82,24.77,24.8,104900.0,14.7557,14.7736,14.7438,14.7617,104900.0
2010-01-22 11:30:00,24.79,24.8,24.69,24.74,474800.0,14.7557,14.7617,14.6962,14.726,474800.0
2010-01-22 11:40:00,24.73,24.79,24.72,24.73,165200.0,14.72,14.7557,14.7141,14.72,165200.0
2010-01-22 11:50:00,24.73,24.75,24.63,24.65,309700.0,14.72,14.7319,14.6605,14.6724,309700.0
2010-01-22 12:00:00,24.65,24.74,24.64,24.73,296100.0,14.6724,14.726,14.6665,14.72,296100.0
2010-01-22 12:10:00,24.72,24.75,24.69,24.74,252700.0,14.7141,14.7319,14.6962,14.726,252700.0
2010-01-22 12:20:00,24.75,24.77,24.73,24.75,258700.0,14.7319,14.7438,14.72,14.7319,258700.0
2010-01-22 12:30:00,24.74,24.75,24.73,24.73,82100.0,14.726,14.7319,14.72,14.72,82100.0
2010-01-22 12:40:00,24.73,24.73,24.65,24.67,202300.0,14.72,14.72,14.6724,14.6843,202300.0
2010-01-22 12:50:00,24.67,24.71,24.63,24.68,308300.0,14.6843,14.7081,14.6605,14.6903,308300.0
2010-01-22 13:00:00,24.69,24.69,24.62,24.63,135400.0,14.6962,14.6962,14.6546,14.6605,135400.0
2010-01-22 13:10:00,24.64,24.64,24.61,24.64,147100.0,14.6665,14.6665,14.6486,14.6665,147100.0
2010-01-22 13:20:00,24.64,24.67,24.6,24.62,208700.0,14.6665,14.6843,14.6427,14.6546,208700.0
2010-01-22 13:30:00,24.62,24.62,24.56,24.57,210100.0,14.6546,14.6546,14.6188,14.6248,210100.0
2010-01-22 13:40:00,24.56,24.59,24.54,24.57,235700.0,14.6188,14.6367,14.6069,14.6248,235700.0
2010-01-22 13:50:00,24.57,24.61,24.56,24.59,202400.0,14.6248,14.6486,14.6188,14.6367,202400.0
2010-01-22 14:00:00,24.58,24.6,24.56,24.56,210500.0,14.6308,14.6427,14.6188,14.6188,210500.0
2010-01-22 14:10:00,24.56,24.59,24.54,24.54,237400.0,14.6188,14.6367,14.6069,14.6069,237400.0
2010-01-22 14:20:00,24.54,24.56,24.52,24.53,364600.0,14.6069,14.6188,14.595,14.601,364600.0
2010-01-22 14:30:00,24.53,24.61,24.51,24.57,387400.0,14.601,14.6486,14.5891,14.6248,387400.0
2010-01-22 14:40:00,24.57,24.57,24.5,24.53,315100.0,14.6248,14.6248,14.5831,14.601,315100.0
2010-01-22 14:50:00,24.53,24.61,24.53,24.6,393800.0,14.601,14.6486,14.601,14.6427,393800.0
2010-01-22 15:00:00,24.6,24.66,24.57,24.6,521000.0,14.6427,14.6784,14.6248,14.6427,521000.0
2010-01-22 15:10:00,24.6,24.61,24.52,24.54,418300.0,14.6427,14.6486,14.595,14.6069,418300.0
2010-01-22 15:20:00,24.54,24.59,24.5,24.58,404500.0,14.6069,14.6367,14.5831,14.6308,404500.0
2010-01-22 15:30:00,24.59,24.62,24.54,24.55,403800.0,14.6367,14.6546,14.6069,14.6129,403800.0
2010-01-22 15:40:00,24.55,24.61,24.54,24.55,1414300.0,14.6129,14.6486,14.6069,14.6129,1414300.0
2010-01-22 15:50:00,24.55,24.64,24.54,24.59,2374700.0,14.6129,14.6665,14.6069,14.6367,2374700.0
2010-01-25 09:30:00,24.74,24.81,24.6,24.64,542400.0,14.726,14.7677,14.6427,14.6665,542400.0
2010-01-25 09:40:00,24.63,24.66,24.58,24.59,238200.0,14.6605,14.6784,14.6308,14.6367,238200.0
2010-01-25 09:50:00,24.59,24.62,24.56,24.59,230000.0,14.6367,14.6546,14.6188,14.6367,230000.0
2010-01-25 10:00:00,24.58,24.64,24.55,24.58,463100.0,14.6308,14.6665,14.6129,14.6308,463100.0
2010-01-25 10:10:00,24.57,24.58,24.5,24.56,295200.0,14.6248,14.6308,14.5831,14.6188,295200.0
2010-01-25 10:20:00,24.56,24.61,24.53,24.59,211800.0,14.6188,14.6486,14.601,14.6367,211800.0
2010-01-25 10:30:00,24.59,24.62,24.57,24.61,187300.0,14.6367,14.6546,14.6248,14.6486,187300.0
2010-01-25 10:40:00,24.62,24.62,24.53,24.57,203800.0,14.6546,14.6546,14.601,14.6248,203800.0
2010-01-25 10:50:00,24.58,24.67,24.56,24.63,122900.0,14.6308,14.6843,14.6188,14.6605,122900.0
2010-01-25 11:00:00,24.63,24.64,24.58,24.6,191700.0,14.6605,14.6665,14.6308,14.6427,191700.0
2010-01-25 11:10:00,24.59,24.59,24.51,24.53,337300.0,14.6367,14.6367,14.5891,14.601,337300.0
2010-01-25 11:20:00,24.54,24.59,24.53,24.55,219000.0,14.6069,14.6367,14.601,14.6129,219000.0
2010-01-25 11:30:00,24.54,24.59,24.47,24.52,207200.0,14.6069,14.6367,14.5653,14.595,207200.0
2010-01-25 11:40:00,24.52,24.58,24.51,24.53,262700.0,14.595,14.6308,14.5891,14.601,262700.0
2010-01-25 11:50:00,24.54,24.54,24.5,24.52,231600.0,14.6069,14.6069,14.5831,14.595,231600.0
2010-01-25 12:00:00,24.52,24.56,24.51,24.52,221300.0,14.595,14.6188,14.5891,14.595,221300.0
2010-01-25 12:10:00,24.51,24.54,24.47,24.51,305100.0,14.5891,14.6069,14.5653,14.5891,305100.0
2010-01-25 12:20:00,24.52,24.63,24.51,24.61,202600.0,14.595,14.6605,14.5891,14.6486,202600.0
2010-01-25 12:30:00,24.6,24.66,24.6,24.62,136800.0,14.6427,14.6784,14.6427,14.6546,136800.0
2010-01-25 12:40:00,24.62,24.63,24.6,24.62,192400.0,14.6546,14.6605,14.6427,14.6546,192400.0
2010-01-25 12:50:00,24.62,24.63,24.59,24.6,117900.0,14.6546,14.6605,14.6367,14.6427,117900.0
2010-01-25 13:00:00,24.6,24.6,24.55,24.55,155800.0,14.6427,14.6427,14.6129,14.6129,155800.0
2010-01-25 13:10:00,24.56,24.56,24.5,24.5,129500.0,14.6188,14.6188,14.5831,14.5831,129500.0
2010-01-25 13:20:00,24.51,24.55,24.5,24.52,282800.0,14.5891,14.6129,14.5831,14.595,282800.0
2010-01-25 13:30:00,24.53,24.54,24.49,24.53,248600.0,14.601,14.6069,14.5772,14.601,248600.0
2010-01-25 13:40:00,24.53,24.54,24.51,24.53,138400.0,14.601,14.6069,14.5891,14.601,138400.0
2010-01-25 13:50:00,24.53,24.53,24.48,24.49,172600.0,14.601,14.601,14.5712,14.5772,172600.0
2010-01-25 14:00:00,24.49,24.5,24.48,24.49,89400.0,14.5772,14.5831,14.5712,14.5772,89400.0
2010-01-25 14:10:00,24.5,24.5,24.48,24.48,81200.0,14.5831,14.5831,14.5712,14.5712,81200.0
2010-01-25 14:20:00,24.49,24.5,24.48,24.49,233200.0,14.5772,14.5831,14.5712,14.5772,233200.0
2010-01-25 14:30:00,24.49,24.5,24.42,24.42,476200.0,14.5772,14.5831,14.5355,14.5355,476200.0
2010-01-25 14:40:00,24.44,24.49,24.43,24.48,157900.0,14.5474,14.5772,14.5415,14.5712,157900.0
2010-01-25 14:50:00,24.48,24.54,24.47,24.51,177500.0,14.5712,14.6069,14.5653,14.5891,177500.0
2010-01-25 15:00:00,24.51,24.53,24.46,24.46,289400.0,14.5891,14.601,14.5593,14.5593,289400.0
2010-01-25 15:10:00,24.46,24.47,24.39,24.4,377800.0,14.5593,14.5653,14.5177,14.5236,377800.0
2010-01-25 15:20:00,24.4,24.44,24.39,24.4,247000.0,14.5236,14.5474,14.5177,14.5236,247000.0
2010-01-25 15:30:00,24.41,24.45,24.4,24.42,352000.0,14.5296,14.5534,14.5236,14.5355,352000.0
2010-01-25 15:40:00,24.43,24.43,24.31,24.34,635100.0,14.5415,14.5415,14.47,14.4879,635100.0
2010-01-25 15:50:00,24.34,24.37,24.3,24.32,1163600.0,14.4879,14.5058,14.4641,14.476,1163600.0
2010-01-26 09:30:00,24.27,24.27,23.5,24.1,1802600.0,14.4462,14.4462,13.9879,14.345,1802600.0
2010-01-26 09:40:00,24.11,24.13,24.0,24.07,522500.0,14.351,14.3629,14.2855,14.3272,522500.0
2010-01-26 09:50:00,24.02,24.08,23.95,23.99,470800.0,14.2974,14.3331,14.2558,14.2796,470800.0
2010-01-26 10:00:00,23.99,24.08,23.96,24.06,758800.0,14.2796,14.3331,14.2617,14.3212,758800.0
2010-01-26 10:10:00,24.06,24.09,23.98,24.08,360900.0,14.3212,14.3391,14.2736,14.3331,360900.0
2010-01-26 10:20:00,24.08,24.11,24.0,24.01,351800.0,14.3331,14.351,14.2855,14.2915,351800.0
2010-01-26 10:30:00,24.01,24.12,24.0,24.07,260900.0,14.2915,14.3569,14.2855,14.3272,260900.0
2010-01-26 10:40:00,24.06,24.15,24.06,24.1,181900.0,14.3212,14.3748,14.3212,14.345,181900.0
2010-01-26 10:50:00,24.11,24.11,24.06,24.11,218800.0,14.351,14.351,14.3212,14.351,218800.0
2010-01-26 11:00:00,24.1,24.11,24.06,24.07,231500.0,14.345,14.351,14.3212,14.3272,231500.0
2010-01-26 11:10:00,24.06,24.1,24.04,24.09,182800.0,14.3212,14.345,14.3093,14.3391,182800.0
2010-01-26 11:20:00,24.08,24.1,24.07,24.1,189800.0,14.3331,14.345,14.3272,14.345,189800.0
2010-01-26 11:30:00,24.1,24.11,24.04,24.06,280900.0,14.345,14.351,14.3093,14.3212,280900.0
2010-01-26 11:40:00,24.05,24.09,24.05,24.09,137100.0,14.3153,14.3391,14.3153,14.3391,137100.0
2010-01-26 11:50:00,24.09,24.17,24.08,24.13,398300.0,14.3391,14.3867,14.3331,14.3629,398300.0
2010-01-26 12:00:00,24.13,24.22,24.11,24.21,226800.0,14.3629,14.4165,14.351,14.4105,226800.0
2010-01-26 12:10:00,24.2,24.21,24.16,24.2,168400.0,14.4046,14.4105,14.3808,14.4046,168400.0
2010-01-26 12:20:00,24.19,24.27,24.19,24.24,219300.0,14.3986,14.4462,14.3986,14.4284,219300.0
2010-01-26 12:30:00,24.24,24.3,24.24,24.29,269800.0,14.4284,14.4641,14.4284,14.4581,269800.0
2010-01-26 12:40:00,24.29,24.33,24.25,24.25,316300.0,14.4581,14.4819,14.4343,14.4343,316300.0
2010-01-26 12:50:00,24.25,24.31,24.23,24.3,143900.0,14.4343,14.47,14.4224,14.4641,143900.0
2010-01-26 13:00:00,24.3,24.31,24.29,24.3,135500.0,14.4641,14.47,14.4581,14.4641,135500.0
2010-01-26 13:10:00,24.3,24.33,24.3,24.31,150100.0,14.4641,14.4819,14.4641,14.47,150100.0
2010-01-26 13:20:00,24.3,24.32,24.29,24.31,118800.0,14.4641,14.476,14.4581,14.47,118800.0
2010-01-26 13:30:00,24.3,24.35,24.28,24.34,246000.0,14.4641,14.4938,14.4522,14.4879,246000.0
2010-01-26 13:40:00,24.34,24.35,24.32,24.34,150700.0,14.4879,14.4938,14.476,14.4879,150700.0
2010-01-26 13:50:00,24.33,24.36,24.33,24.36,96300.0,14.4819,14.4998,14.4819,14.4998,96300.0
2010-01-26 14:00:00,24.35,24.36,24.34,24.35,181800.0,14.4938,14.4998,14.4879,14.4938,181800.0
2010-01-26 14:10:00,24.35,24.36,24.32,24.33,170100.0,14.4938,14.4998,14.476,14.4819,170100.0
2010-01-26 14:20:00,24.33,24.34,24.32,24.33,122700.0,14.4819,14.4879,14.476,14.4819,122700.0
2010-01-26 14:30:00,24.32,24.33,24.29,24.29,232400.0,14.476,14.4819,14.4581,14.4581,232400.0
2010-01-26 14:40:00,24.3,24.33,24.27,24.33,267700.0,14.4641,14.4819,14.4462,14.4819,267700.0
2010-01-26 14:50:00,24.32,24.37,24.32,24.36,139800.0,14.476,14.5058,14.476,14.4998,139800.0
2010-01-26 15:00:00,24.36,24.37,24.34,24.35,161200.0,14.4998,14.5058,14.4879,14.4938,161200.0
2010-01-26 15:10:00,24.36,24.36,24.31,24.34,307300.0,14.4998,14.4998,14.47,14.4879,307300.0
2010-01-26 15:20:00,24.35,24.35,24.31,24.31,285800.0,14.4938,14.4938,14.47,14.47,285800.0
2010-01-26 15:30:00,24.31,24.35,24.29,24.31,437400.0,14.47,14.4938,14.4581,14.47,437400.0
2010-01-26 15:40:00,24.31,24.33,24.26,24.3,839500.0,14.47,14.4819,14.4403,14.4641,839500.0
2010-01-26 15:50:00,24.3,24.32,24.28,24.28,816700.0,14.4641,14.476,14.4522,14.4522,816700.0
2010-01-27 09:30:00,24.28,24.38,24.08,24.3,576900.0,14.4522,14.5117,14.3331,14.4641,576900.0
2010-01-27 09:40:00,24.29,24.4,24.17,24.32,296700.0,14.4581,14.5236,14.3867,14.476,296700.0
2010-01-27 09:50:00,24.32,24.41,24.24,24.38,235200.0,14.476,14.5296,14.4284,14.5117,235200.0
2010-01-27 10:00:00,24.37,24.39,24.24,24.3,268700.0,14.5058,14.5177,14.4284,14.4641,268700.0
2010-01-27 10:10:00,24.3,24.34,24.2,24.27,289300.0,14.4641,14.4879,14.4046,14.4462,289300.0
2010-01-27 10:20:00,24.27,24.35,24.27,24.27,152200.0,14.4462,14.4938,14.4462,14.4462,152200.0
2010-01-27 10:30:00,24.27,24.35,24.25,24.3,237500.0,14.4462,14.4938,14.4343,14.4641,237500.0
2010-01-27 10:40:00,24.3,24.34,24.25,24.29,217300.0,14.4641,14.4879,14.4343,14.4581,217300.0
2010-01-27 10:50:00,24.29,24.36,24.25,24.36,182800.0,14.4581,14.4998,14.4343,14.4998,182800.0
2010-01-27 11:00:00,24.36,24.36,24.28,24.28,129200.0,14.4998,14.4998,14.4522,14.4522,129200.0
2010-01-27 11:10:00,24.28,24.3,24.21,24.25,207500.0,14.4522,14.4641,14.4105,14.4343,207500.0
2010-01-27 11:20:00,24.25,24.34,24.24,24.33,198400.0,14.4343,14.4879,14.4284,14.4819,198400.0
2010-01-27 11:30:00,24.32,24.33,24.28,24.28,121600.0,14.476,14.4819,14.4522,14.4522,121600.0
2010-01-27 11:40:00,24.3,24.36,24.3,24.34,116100.0,14.4641,14.4998,14.4641,14.4879,116100.0
2010-01-27 11:50:00,24.34,24.37,24.31,24.31,126000.0,14.4879,14.5058,14.47,14.47,126000.0
2010-01-27 12:00:00,24.32,24.39,24.31,24.36,258600.0,14.476,14.5177,14.47,14.4998,258600.0
2010-01-27 12:10:00,24.36,24.37,24.3,24.32,167000.0,14.4998,14.5058,14.4641,14.476,167000.0
2010-01-27 12:20:00,24.32,24.35,24.25,24.27,303000.0,14.476,14.4938,14.4343,14.4462,303000.0
2010-01-27 12:30:00,24.27,24.28,24.2,24.22,314300.0,14.4462,14.4522,14.4046,14.4165,314300.0
2010-01-27 12:40:00,24.23,24.29,24.22,24.29,89700.0,14.4224,14.4581,14.4165,14.4581,89700.0
2010-01-27 12:50:00,24.29,24.29,24.21,24.25,138200.0,14.4581,14.4581,14.4105,14.4343,138200.0
2010-01-27 13:00:00,24.24,24.31,24.24,24.3,80800.0,14.4284,14.47,14.4284,14.4641,80800.0
2010-01-27 13:10:00,24.31,24.31,24.26,24.28,139500.0,14.47,14.47,14.4403,14.4522,139500.0
2010-01-27 13:20:00,24.29,24.3,24.28,24.29,66300.0,14.4581,14.4641,14.4522,14.4581,66300.0
2010-01-27 13:30:00,24.29,24.37,24.29,24.34,137900.0,14.4581,14.5058,14.4581,14.4879,137900.0
2010-01-27 13:40:00,24.34,24.34,24.31,24.32,96700.0,14.4879,14.4879,14.47,14.476,96700.0
2010-01-27 13:50:00,24.33,24.33,24.32,24.33,31900.0,14.4819,14.4819,14.476,14.4819,31900.0
2010-01-27 14:00:00,24.33,24.33,24.27,24.31,201800.0,14.4819,14.4819,14.4462,14.47,201800.0
2010-01-27 14:10:00,24.3,24.31,24.1,24.22,430500.0,14.4641,14.47,14.345,14.4165,430500.0
2010-01-27 14:20:00,24.22,24.27,24.1,24.19,778700.0,14.4165,14.4462,14.345,14.3986,778700.0
2010-01-27 14:30:00,24.18,24.27,24.18,24.19,423000.0,14.3927,14.4462,14.3927,14.3986,423000.0
2010-01-27 14:40:00,24.18,24.31,24.18,24.28,429600.0,14.3927,14.47,14.3927,14.4522,429600.0
2010-01-27 14:50:00,24.28,24.28,24.18,24.24,448400.0,14.4522,14.4522,14.3927,14.4284,448400.0
2010-01-27 15:00:00,24.24,24.27,24.14,24.17,461400.0,14.4284,14.4462,14.3688,14.3867,461400.0
2010-01-27 15:10:00,24.18,24.3,24.11,24.27,597800.0,14.3927,14.4641,14.351,14.4462,597800.0
2010-01-27 15:20:00,24.27,24.33,24.26,24.33,390200.0,14.4462,14.4819,14.4403,14.4819,390200.0
2010-01-27 15:30:00,24.33,24.4,24.31,24.33,497800.0,14.4819,14.5236,14.47,14.4819,497800.0
2010-01-27 15:40:00,24.32,24.32,24.25,24.27,878800.0,14.476,14.476,14.4343,14.4462,878800.0
2010-01-27 15:50:00,24.28,24.33,24.25,24.31,1104300.0,14.4522,14.4819,14.4343,14.47,1104300.0
2010-01-28 09:30:00,24.63,24.69,24.3,24.31,664900.0,14.6605,14.6962,14.4641,14.47,664900.0
2010-01-28 09:40:00,24.31,24.42,24.1,24.14,818100.0,14.47,14.5355,14.345,14.3688,818100.0
2010-01-28 09:50:00,24.14,24.4,24.1,24.34,424200.0,14.3688,14.5236,14.345,14.4879,424200.0
2010-01-28 10:00:00,24.35,24.38,24.21,24.29,549000.0,14.4938,14.5117,14.4105,14.4581,549000.0
2010-01-28 10:10:00,24.29,24.41,24.28,24.39,442400.0,14.4581,14.5296,14.4522,14.5177,442400.0
2010-01-28 10:20:00,24.4,24.51,24.39,24.45,302300.0,14.5236,14.5891,14.5177,14.5534,302300.0
2010-01-28 10:30:00,24.45,24.5,24.44,24.47,258700.0,14.5534,14.5831,14.5474,14.5653,258700.0
2010-01-28 10:40:00,24.46,24.59,24.43,24.54,379300.0,14.5593,14.6367,14.5415,14.6069,379300.0
2010-01-28 10:50:00,24.54,24.6,24.43,24.5,513100.0,14.6069,14.6427,14.5415,14.5831,513100.0
2010-01-28 11:00:00,24.47,24.54,24.45,24.49,244100.0,14.5653,14.6069,14.5534,14.5772,244100.0
2010-01-28 11:10:00,24.5,24.6,24.49,24.58,289100.0,14.5831,14.6427,14.5772,14.6308,289100.0
2010-01-28 11:20:00,24.57,24.75,24.56,24.74,479000.0,14.6248,14.7319,14.6188,14.726,479000.0
2010-01-28 11:30:00,24.74,24.82,24.6,24.69,745200.0,14.726,14.7736,14.6427,14.6962,745200.0
2010-01-28 11:40:00,24.69,24.7,24.44,24.49,580100.0,14.6962,14.7022,14.5474,14.5772,580100.0
2010-01-28 11:50:00,24.48,24.52,24.41,24.48,501100.0,14.5712,14.595,14.5296,14.5712,501100.0
2010-01-28 12:00:00,24.47,24.48,24.33,24.35,452900.0,14.5653,14.5712,14.4819,14.4938,452900.0
2010-01-28 12:10:00,24.35,24.43,24.3,24.32,207600.0,14.4938,14.5415,14.4641,14.476,207600.0
2010-01-28 12:20:00,24.32,24.33,24.24,24.31,326700.0,14.476,14.4819,14.4284,14.47,326700.0
2010-01-28 12:30:00,24.31,24.37,24.31,24.36,99300.0,14.47,14.5058,14.47,14.4998,99300.0
2010-01-28 12:40:00,24.35,24.39,24.29,24.37,208300.0,14.4938,14.5177,14.4581,14.5058,208300.0
2010-01-28 12:50:00,24.36,24.42,24.35,24.42,204400.0,14.4998,14.5355,14.4938,14.5355,204400.0
2010-01-28 13:00:00,24.4,24.47,24.38,24.46,224000.0,14.5236,14.5653,14.5117,14.5593,224000.0
2010-01-28 13:10:00,24.46,24.47,24.35,24.37,433000.0,14.5593,14.5653,14.4938,14.5058,433000.0
2010-01-28 13:20:00,24.37,24.42,24.36,24.38,289000.0,14.5058,14.5355,14.4998,14.5117,289000.0
2010-01-28 13:30:00,24.39,24.42,24.33,24.33,150500.0,14.5177,14.5355,14.4819,14.4819,150500.0
2010-01-28 13:40:00,24.33,24.36,24.3,24.31,350000.0,14.4819,14.4998,14.4641,14.47,350000.0
2010-01-28 13:50:00,24.32,24.33,24.22,24.24,385800.0,14.476,14.4819,14.4165,14.4284,385800.0
2010-01-28 14:00:00,24.23,24.29,24.22,24.27,480500.0,14.4224,14.4581,14.4165,14.4462,480500.0
2010-01-28 14:10:00,24.27,24.29,24.17,24.17,368500.0,14.4462,14.4581,14.3867,14.3867,368500.0
2010-01-28 14:20:00,24.17,24.28,24.16,24.24,451300.0,14.3867,14.4522,14.3808,14.4284,451300.0
2010-01-28 14:30:00,24.24,24.25,24.19,24.23,341100.0,14.4284,14.4343,14.3986,14.4224,341100.0
2010-01-28 14:40:00,24.24,24.29,24.18,24.23,541500.0,14.4284,14.4581,14.3927,14.4224,541500.0
2010-01-28 14:50:00,24.23,24.25,24.21,24.25,363300.0,14.4224,14.4343,14.4105,14.4343,363300.0
2010-01-28 15:00:00,24.24,24.27,24.22,24.25,501900.0,14.4284,14.4462,14.4165,14.4343,501900.0
2010-01-28 15:10:00,24.26,24.27,24.22,24.25,300200.0,14.4403,14.4462,14.4165,14.4343,300200.0
2010-01-28 15:20:00,24.26,24.31,24.22,24.22,568600.0,14.4403,14.47,14.4165,14.4165,568600.0
2010-01-28 15:30:00,24.22,24.24,24.14,24.21,822100.0,14.4165,14.4284,14.3688,14.4105,822100.0
2010-01-28 15:40:00,24.2,24.22,24.12,24.13,925000.0,14.4046,14.4165,14.3569,14.3629,925000.0
2010-01-28 15:50:00,24.12,24.19,24.1,24.1,1204400.0,14.3569,14.3986,14.345,14.345,1204400.0
2010-01-29 09:30:00,24.14,24.18,23.99,23.99,497300.0,14.3688,14.3927,14.2796,14.2796,497300.0
2010-01-29 09:40:00,23.99,24.04,23.96,24.0,414000.0,14.2796,14.3093,14.2617,14.2855,414000.0
2010-01-29 09:50:00,24.0,24.05,24.0,24.04,461300.0,14.2855,14.3153,14.2855,14.3093,461300.0
2010-01-29 10:00:00,24.05,24.07,24.02,24.04,726800.0,14.3153,14.3272,14.2974,14.3093,726800.0
2010-01-29 10:10:00,24.04,24.15,24.03,24.1,541200.0,14.3093,14.3748,14.3034,14.345,541200.0
2010-01-29 10:20:00,24.1,24.22,24.07,24.19,369000.0,14.345,14.4165,14.3272,14.3986,369000.0
2010-01-29 10:30:00,24.18,24.2,24.16,24.18,459600.0,14.3927,14.4046,14.3808,14.3927,459600.0
2010-01-29 10:40:00,24.17,24.24,24.12,24.23,585800.0,14.3867,14.4284,14.3569,14.4224,585800.0
2010-01-29 10:50:00,24.24,24.25,24.1,24.13,426400.0,14.4284,14.4343,14.345,14.3629,426400.0
2010-01-29 11:00:00,24.13,24.21,24.11,24.2,357800.0,14.3629,14.4105,14.351,14.4046,357800.0
2010-01-29 11:10:00,24.19,24.21,24.14,24.18,340200.0,14.3986,14.4105,14.3688,14.3927,340200.0
2010-01-29 11:20:00,24.18,24.2,24.11,24.17,369800.0,14.3927,14.4046,14.351,14.3867,369800.0
2010-01-29 11:30:00,24.17,24.24,24.12,24.19,385300.0,14.3867,14.4284,14.3569,14.3986,385300.0
2010-01-29 11:40:00,24.18,24.19,24.15,24.17,241500.0,14.3927,14.3986,14.3748,14.3867,241500.0
2010-01-29 11:50:00,24.17,24.25,24.14,24.14,222700.0,14.3867,14.4343,14.3688,14.3688,222700.0
2010-01-29 12:00:00,24.14,24.22,24.13,24.22,277100.0,14.3688,14.4165,14.3629,14.4165,277100.0
2010-01-29 12:10:00,24.22,24.24,24.2,24.21,215500.0,14.4165,14.4284,14.4046,14.4105,215500.0
2010-01-29 12:20:00,24.21,24.31,24.2,24.3,218700.0,14.4105,14.47,14.4046,14.4641,218700.0
2010-01-29 12:30:00,24.31,24.31,24.24,24.24,273800.0,14.47,14.47,14.4284,14.4284,273800.0
2010-01-29 12:40:00,24.25,24.29,24.21,24.28,246900.0,14.4343,14.4581,14.4105,14.4522,246900.0
2010-01-29 12:50:00,24.28,24.38,24.27,24.36,247500.0,14.4522,14.5117,14.4462,14.4998,247500.0
2010-01-29 13:00:00,24.38,24.38,24.29,24.34,288400.0,14.5117,14.5117,14.4581,14.4879,288400.0
2010-01-29 13:10:00,24.34,24.35,24.31,24.33,185200.0,14.4879,14.4938,14.47,14.4819,185200.0
2010-01-29 13:20:00,24.32,24.35,24.25,24.32,771700.0,14.476,14.4938,14.4343,14.476,771700.0
2010-01-29 13:30:00,24.32,24.39,24.29,24.37,354800.0,14.476,14.5177,14.4581,14.5058,354800.0
2010-01-29 13:40:00,24.37,24.37,24.32,24.33,340400.0,14.5058,14.5058,14.476,14.4819,340400.0
2010-01-29 13:50:00,24.33,24.39,24.33,24.36,483600.0,14.4819,14.5177,14.4819,14.4998,483600.0
2010-01-29 14:00:00,24.36,24.46,24.33,24.45,511700.0,14.4998,14.5593,14.4819,14.5534,511700.0
2010-01-29 14:10:00,24.45,24.57,24.44,24.56,561000.0,14.5534,14.6248,14.5474,14.6188,561000.0
2010-01-29 14:20:00,24.56,24.59,24.51,24.56,386800.0,14.6188,14.6367,14.5891,14.6188,386800.0
2010-01-29 14:30:00,24.56,24.57,24.54,24.55,425800.0,14.6188,14.6248,14.6069,14.6129,425800.0
2010-01-29 14:40:00,24.55,24.58,24.54,24.54,272500.0,14.6129,14.6308,14.6069,14.6069,272500.0
2010-01-29 14:50:00,24.54,24.62,24.54,24.61,498700.0,14.6069,14.6546,14.6069,14.6486,498700.0
2010-01-29 15:00:00,24.62,24.62,24.49,24.5,609000.0,14.6546,14.6546,14.5772,14.5831,609000.0
2010-01-29 15:10:00,24.5,24.53,24.43,24.5,696500.0,14.5831,14.601,14.5415,14.5831,696500.0
2010-01-29 15:20:00,24.5,24.53,24.48,24.49,382500.0,14.5831,14.601,14.5712,14.5772,382500.0
2010-01-29 15:30:00,24.48,24.48,24.39,24.43,864100.0,14.5712,14.5712,14.5177,14.5415,864100.0
2010-01-29 15:40:00,24.43,24.46,24.39,24.42,1270200.0,14.5415,14.5593,14.5177,14.5355,1270200.0
2010-01-29 15:50:00,24.41,24.45,24.35,24.38,1967700.0,14.5296,14.5534,14.4938,14.5117,1967700.0
2010-02-01 09:30:00,24.77,24.77,24.34,24.4,666000.0,14.7438,14.7438,14.4879,14.5236,666000.0
2010-02-01 09:40:00,24.4,24.43,24.31,24.34,380300.0,14.5236,14.5415,14.47,14.4879,380300.0
2010-02-01 09:50:00,24.33,24.37,24.27,24.31,246400.0,14.4819,14.5058,14.4462,14.47,246400.0
2010-02-01 10:00:00,24.31,24.35,24.23,24.3,689700.0,14.47,14.4938,14.4224,14.4641,689700.0
2010-02-01 10:10:00,24.31,24.46,24.27,24.45,395800.0,14.47,14.5593,14.4462,14.5534,395800.0
2010-02-01 10:20:00,24.46,24.47,24.4,24.45,329200.0,14.5593,14.5653,14.5236,14.5534,329200.0
2010-02-01 10:30:00,24.44,24.45,24.35,24.35,226600.0,14.5474,14.5534,14.4938,14.4938,226600.0
2010-02-01 10:40:00,24.35,24.41,24.34,24.4,221400.0,14.4938,14.5296,14.4879,14.5236,221400.0
2010-02-01 10:50:00,24.4,24.43,24.35,24.36,340100.0,14.5236,14.5415,14.4938,14.4998,340100.0
2010-02-01 11:00:00,24.36,24.41,24.34,24.4,246300.0,14.4998,14.5296,14.4879,14.5236,246300.0
2010-02-01 11:10:00,24.4,24.45,24.37,24.45,205800.0,14.5236,14.5534,14.5058,14.5534,205800.0
2010-02-01 11:20:00,24.45,24.47,24.39,24.43,301100.0,14.5534,14.5653,14.5177,14.5415,301100.0
2010-02-01 11:30:00,24.43,24.44,24.42,24.42,222400.0,14.5415,14.5474,14.5355,14.5355,222400.0
2010-02-01 11:40:00,24.42,24.44,24.41,24.42,147600.0,14.5355,14.5474,14.5296,14.5355,147600.0
2010-02-01 11:50:00,24.42,24.44,24.4,24.41,140500.0,14.5355,14.5474,14.5236,14.5296,140500.0
2010-02-01 12:00:00,24.41,24.42,24.39,24.4,78700.0,14.5296,14.5355,14.5177,14.5236,78700.0
2010-02-01 12:10:00,24.39,24.42,24.37,24.41,153200.0,14.5177,14.5355,14.5058,14.5296,153200.0
2010-02-01 12:20:00,24.42,24.44,24.39,24.39,127700.0,14.5355,14.5474,14.5177,14.5177,127700.0
2010-02-01 12:30:00,24.4,24.41,24.39,24.4,87400.0,14.5236,14.5296,14.5177,14.5236,87400.0
2010-02-01 12:40:00,24.4,24.45,24.39,24.44,201900.0,14.5236,14.5534,14.5177,14.5474,201900.0
2010-02-01 12:50:00,24.44,24.5,24.43,24.48,107300.0,14.5474,14.5831,14.5415,14.5712,107300.0
2010-02-01 13:00:00,24.49,24.49,24.43,24.48,196100.0,14.5772,14.5772,14.5415,14.5712,196100.0
2010-02-01 13:10:00,24.48,24.5,24.44,24.44,214600.0,14.5712,14.5831,14.5474,14.5474,214600.0
2010-02-01 13:20:00,24.44,24.49,24.43,24.45,95700.0,14.5474,14.5772,14.5415,14.5534,95700.0
2010-02-01 13:30:00,24.46,24.47,24.44,24.45,127900.0,14.5593,14.5653,14.5474,14.5534,127900.0
2010-02-01 13:40:00,24.44,24.45,24.42,24.43,216200.0,14.5474,14.5534,14.5355,14.5415,216200.0
2010-02-01 13:50:00,24.44,24.44,24.37,24.39,383600.0,14.5474,14.5474,14.5058,14.5177,383600.0
2010-02-01 14:00:00,24.39,24.4,24.33,24.35,287900.0,14.5177,14.5236,14.4819,14.4938,287900.0
2010-02-01 14:10:00,24.35,24.38,24.32,24.37,187800.0,14.4938,14.5117,14.476,14.5058,187800.0
2010-02-01 14:20:00,24.38,24.4,24.35,24.36,369700.0,14.5117,14.5236,14.4938,14.4998,369700.0
2010-02-01 14:30:00,24.36,24.4,24.36,24.38,177900.0,14.4998,14.5236,14.4998,14.5117,177900.0
2010-02-01 14:40:00,24.38,24.39,24.35,24.37,155400.0,14.5117,14.5177,14.4938,14.5058,155400.0
2010-02-01 14:50:00,24.37,24.4,24.31,24.31,284800.0,14.5058,14.5236,14.47,14.47,284800.0
2010-02-01 15:00:00,24.32,24.35,24.3,24.31,282900.0,14.476,14.4938,14.4641,14.47,282900.0
2010-02-01 15:10:00,24.3,24.35,24.3,24.34,208800.0,14.4641,14.4938,14.4641,14.4879,208800.0
2010-02-01 15:20:00,24.35,24.4,24.34,24.37,347200.0,14.4938,14.5236,14.4879,14.5058,347200.0
2010-02-01 15:30:00,24.38,24.38,24.35,24.36,272500.0,14.5117,14.5117,14.4938,14.4998,272500.0
2010-02-01 15:40:00,24.36,24.38,24.35,24.35,488300.0,14.4998,14.5117,14.4938,14.4938,488300.0
2010-02-01 15:50:00,24.36,24.42,24.35,24.4,892500.0,14.4998,14.5355,14.4938,14.5236,892500.0
2010-02-02 09:30:00,24.37,24.45,24.21,24.27,528800.0,14.5058,14.5534,14.4105,14.4462,528800.0
2010-02-02 09:40:00,24.27,24.27,24.14,24.22,247200.0,14.4462,14.4462,14.3688,14.4165,247200.0
2010-02-02 09:50:00,24.22,24.25,24.16,24.22,184200.0,14.4165,14.4343,14.3808,14.4165,184200.0
2010-02-02 10:00:00,24.22,24.33,24.2,24.31,383600.0,14.4165,14.4819,14.4046,14.47,383600.0
2010-02-02 10:10:00,24.32,24.41,24.3,24.38,165200.0,14.476,14.5296,14.4641,14.5117,165200.0
2010-02-02 10:20:00,24.39,24.45,24.38,24.45,138100.0,14.5177,14.5534,14.5117,14.5534,138100.0
2010-02-02 10:30:00,24.44,24.5,24.44,24.46,250500.0,14.5474,14.5831,14.5474,14.5593,250500.0
2010-02-02 10:40:00,24.45,24.55,24.45,24.55,132700.0,14.5534,14.6129,14.5534,14.6129,132700.0
2010-02-02 10:50:00,24.54,24.65,24.54,24.62,268900.0,14.6069,14.6724,14.6069,14.6546,268900.0
2010-02-02 11:00:00,24.62,24.62,24.53,24.56,269800.0,14.6546,14.6546,14.601,14.6188,269800.0
2010-02-02 11:10:00,24.57,24.57,24.47,24.49,129400.0,14.6248,14.6248,14.5653,14.5772,129400.0
2010-02-02 11:20:00,24.49,24.51,24.46,24.47,118700.0,14.5772,14.5891,14.5593,14.5653,118700.0
2010-02-02 11:30:00,24.47,24.52,24.46,24.46,181600.0,14.5653,14.595,14.5593,14.5593,181600.0
2010-02-02 11:40:00,24.46,24.51,24.45,24.49,154700.0,14.5593,14.5891,14.5534,14.5772,154700.0
2010-02-02 11:50:00,24.49,24.51,24.43,24.46,210600.0,14.5772,14.5891,14.5415,14.5593,210600.0
2010-02-02 12:00:00,24.45,24.53,24.43,24.5,219700.0,14.5534,14.601,14.5415,14.5831,219700.0
2010-02-02 12:10:00,24.5,24.52,24.49,24.51,121900.0,14.5831,14.595,14.5772,14.5891,121900.0
2010-02-02 12:20:00,24.52,24.59,24.51,24.58,88600.0,14.595,14.6367,14.5891,14.6308,88600.0
2010-02-02 12:30:00,24.57,24.58,24.57,24.58,75100.0,14.6248,14.6308,14.6248,14.6308,75100.0
2010-02-02 12:40:00,24.58,24.58,24.53,24.54,124300.0,14.6308,14.6308,14.601,14.6069,124300.0
2010-02-02 12:50:00,24.54,24.61,24.53,24.61,126200.0,14.6069,14.6486,14.601,14.6486,126200.0
2010-02-02 13:00:00,24.6,24.61,24.57,24.6,121600.0,14.6427,14.6486,14.6248,14.6427,121600.0
2010-02-02 13:10:00,24.6,24.64,24.59,24.63,89400.0,14.6427,14.6665,14.6367,14.6605,89400.0
2010-02-02 13:20:00,24.63,24.67,24.62,24.66,207900.0,14.6605,14.6843,14.6546,14.6784,207900.0
2010-02-02 13:30:00,24.65,24.73,24.65,24.73,201200.0,14.6724,14.72,14.6724,14.72,201200.0
2010-02-02 13:40:00,24.73,24.75,24.72,24.75,114700.0,14.72,14.7319,14.7141,14.7319,114700.0
2010-02-02 13:50:00,24.74,24.78,24.74,24.77,176400.0,14.726,14.7498,14.726,14.7438,176400.0
2010-02-02 14:00:00,24.77,24.77,24.76,24.76,109400.0,14.7438,14.7438,14.7379,14.7379,109400.0
2010-02-02 14:10:00,24.76,24.77,24.68,24.68,285400.0,14.7379,14.7438,14.6903,14.6903,285400.0
2010-02-02 14:20:00,24.69,24.69,24.66,24.69,189100.0,14.6962,14.6962,14.6784,14.6962,189100.0
2010-02-02 14:30:00,24.69,24.71,24.65,24.68,386600.0,14.6962,14.7081,14.6724,14.6903,386600.0
2010-02-02 14:40:00,24.68,24.7,24.65,24.67,474200.0,14.6903,14.7022,14.6724,14.6843,474200.0
2010-02-02 14:50:00,24.66,24.69,24.64,24.69,160600.0,14.6784,14.6962,14.6665,14.6962,160600.0
2010-02-02 15:00:00,24.68,24.71,24.66,24.7,214300.0,14.6903,14.7081,14.6784,14.7022,214300.0
2010-02-02 15:10:00,24.69,24.79,24.68,24.78,430000.0,14.6962,14.7557,14.6903,14.7498,430000.0
2010-02-02 15:20:00,24.79,24.8,24.74,24.75,180000.0,14.7557,14.7617,14.726,14.7319,180000.0
2010-02-02 15:30:00,24.75,24.76,24.75,24.76,273600.0,14.7319,14.7379,14.7319,14.7379,273600.0
2010-02-02 15:40:00,24.75,24.78,24.72,24.78,712300.0,14.7319,14.7498,14.7141,14.7498,712300.0
2010-02-02 15:50:00,24.78,24.8,24.74,24.77,817800.0,14.7498,14.7617,14.726,14.7438,817800.0
2010-02-03 09:30:00,24.67,24.72,24.5,24.59,252100.0,14.6843,14.7141,14.5831,14.6367,252100.0
2010-02-03 09:40:00,24.6,24.63,24.53,24.61,217600.0,14.6427,14.6605,14.601,14.6486,217600.0
2010-02-03 09:50:00,24.62,24.64,24.58,24.6,193600.0,14.6546,14.6665,14.6308,14.6427,193600.0
2010-02-03 10:00:00,24.6,24.6,24.53,24.57,216100.0,14.6427,14.6427,14.601,14.6248,216100.0
2010-02-03 10:10:00,24.58,24.58,24.54,24.55,145800.0,14.6308,14.6308,14.6069,14.6129,145800.0
2010-02-03 10:20:00,24.56,24.56,24.51,24.54,161300.0,14.6188,14.6188,14.5891,14.6069,161300.0
2010-02-03 10:30:00,24.53,24.58,24.49,24.5,360800.0,14.601,14.6308,14.5772,14.5831,360800.0
2010-02-03 10:40:00,24.52,24.53,24.49,24.53,107800.0,14.595,14.601,14.5772,14.601,107800.0
2010-02-03 10:50:00,24.53,24.58,24.51,24.56,146100.0,14.601,14.6308,14.5891,14.6188,146100.0
2010-02-03 11:00:00,24.55,24.6,24.5,24.52,226600.0,14.6129,14.6427,14.5831,14.595,226600.0
2010-02-03 11:10:00,24.52,24.55,24.51,24.52,96300.0,14.595,14.6129,14.5891,14.595,96300.0
2010-02-03 11:20:00,24.51,24.51,24.43,24.45,201800.0,14.5891,14.5891,14.5415,14.5534,201800.0
2010-02-03 11:30:00,24.45,24.46,24.4,24.43,92900.0,14.5534,14.5593,14.5236,14.5415,92900.0
2010-02-03 11:40:00,24.42,24.43,24.36,24.36,136100.0,14.5355,14.5415,14.4998,14.4998,136100.0
2010-02-03 11:50:00,24.36,24.38,24.32,24.34,184800.0,14.4998,14.5117,14.476,14.4879,184800.0
2010-02-03 12:00:00,24.33,24.39,24.32,24.38,97700.0,14.4819,14.5177,14.476,14.5117,97700.0
2010-02-03 12:10:00,24.38,24.4,24.35,24.36,130000.0,14.5117,14.5236,14.4938,14.4998,130000.0
2010-02-03 12:20:00,24.37,24.39,24.35,24.38,139200.0,14.5058,14.5177,14.4938,14.5117,139200.0
2010-02-03 12:30:00,24.37,24.41,24.37,24.4,101300.0,14.5058,14.5296,14.5058,14.5236,101300.0
2010-02-03 12:40:00,24.4,24.44,24.39,24.4,111500.0,14.5236,14.5474,14.5177,14.5236,111500.0
2010-02-03 12:50:00,24.4,24.44,24.39,24.43,60900.0,14.5236,14.5474,14.5177,14.5415,60900.0
2010-02-03 13:00:00,24.43,24.49,24.41,24.48,171100.0,14.5415,14.5772,14.5296,14.5712,171100.0
2010-02-03 13:10:00,24.49,24.5,24.45,24.49,164000.0,14.5772,14.5831,14.5534,14.5772,164000.0
2010-02-03 13:20:00,24.5,24.5,24.46,24.49,90500.0,14.5831,14.5831,14.5593,14.5772,90500.0
2010-02-03 13:30:00,24.49,24.53,24.48,24.52,82600.0,14.5772,14.601,14.5712,14.595,82600.0
2010-02-03 13:40:00,24.52,24.53,24.49,24.49,195000.0,14.595,14.601,14.5772,14.5772,195000.0
2010-02-03 13:50:00,24.5,24.5,24.44,24.44,110400.0,14.5831,14.5831,14.5474,14.5474,110400.0
2010-02-03 14:00:00,24.44,24.49,24.43,24.47,134400.0,14.5474,14.5772,14.5415,14.5653,134400.0
2010-02-03 14:10:00,24.46,24.48,24.46,24.47,52800.0,14.5593,14.5712,14.5593,14.5653,52800.0
2010-02-03 14:20:00,24.48,24.5,24.42,24.43,155300.0,14.5712,14.5831,14.5355,14.5415,155300.0
2010-02-03 14:30:00,24.43,24.47,24.42,24.46,110000.0,14.5415,14.5653,14.5355,14.5593,110000.0
2010-02-03 14:40:00,24.45,24.46,24.42,24.43,124100.0,14.5534,14.5593,14.5355,14.5415,124100.0
2010-02-03 14:50:00,24.43,24.45,24.42,24.43,242600.0,14.5415,14.5534,14.5355,14.5415,242600.0
2010-02-03 15:00:00,24.44,24.49,24.4,24.47,386900.0,14.5474,14.5772,14.5236,14.5653,386900.0
2010-02-03 15:10:00,24.47,24.48,24.45,24.45,234700.0,14.5653,14.5712,14.5534,14.5534,234700.0
2010-02-03 15:20:00,24.45,24.48,24.41,24.47,392400.0,14.5534,14.5712,14.5296,14.5653,392400.0
2010-02-03 15:30:00,24.48,24.5,24.47,24.49,217500.0,14.5712,14.5831,14.5653,14.5772,217500.0
2010-02-03 15:40:00,24.49,24.53,24.49,24.51,319200.0,14.5772,14.601,14.5772,14.5891,319200.0
2010-02-03 15:50:00,24.51,24.54,24.48,24.49,770300.0,14.5891,14.6069,14.5712,14.5772,770300.0
2010-02-04 09:30:00,24.31,24.5,24.29,24.42,601800.0,14.47,14.5831,14.4581,14.5355,601800.0
2010-02-04 09:40:00,24.42,24.5,24.31,24.37,500900.0,14.5355,14.5831,14.47,14.5058,500900.0
2010-02-04 09:50:00,24.36,24.39,24.25,24.26,381500.0,14.4998,14.5177,14.4343,14.4403,381500.0
2010-02-04 10:00:00,24.26,24.3,24.23,24.29,284600.0,14.4403,14.4641,14.4224,14.4581,284600.0
2010-02-04 10:10:00,24.3,24.3,24.23,24.26,572300.0,14.4641,14.4641,14.4224,14.4403,572300.0
2010-02-04 10:20:00,24.26,24.27,24.11,24.11,431400.0,14.4403,14.4462,14.351,14.351,431400.0
2010-02-04 10:30:00,24.12,24.18,24.09,24.15,312000.0,14.3569,14.3927,14.3391,14.3748,312000.0
2010-02-04 10:40:00,24.15,24.16,24.1,24.13,229000.0,14.3748,14.3808,14.345,14.3629,229000.0
2010-02-04 10:50:00,24.13,24.18,24.1,24.15,325900.0,14.3629,14.3927,14.345,14.3748,325900.0
2010-02-04 11:00:00,24.15,24.2,24.13,24.19,286000.0,14.3748,14.4046,14.3629,14.3986,286000.0
2010-02-04 11:10:00,24.19,24.22,24.15,24.19,230600.0,14.3986,14.4165,14.3748,14.3986,230600.0
2010-02-04 11:20:00,24.2,24.25,24.17,24.2,208900.0,14.4046,14.4343,14.3867,14.4046,208900.0
2010-02-04 11:30:00,24.2,24.22,24.1,24.12,269700.0,14.4046,14.4165,14.345,14.3569,269700.0
2010-02-04 11:40:00,24.12,24.15,24.03,24.13,411000.0,14.3569,14.3748,14.3034,14.3629,411000.0
2010-02-04 11:50:00,24.13,24.15,24.1,24.11,214500.0,14.3629,14.3748,14.345,14.351,214500.0
2010-02-04 12:00:00,24.12,24.13,24.06,24.06,253900.0,14.3569,14.3629,14.3212,14.3212,253900.0
2010-02-04 12:10:00,24.06,24.1,24.05,24.07,336700.0,14.3212,14.345,14.3153,14.3272,336700.0
2010-02-04 12:20:00,24.06,24.1,24.05,24.1,220600.0,14.3212,14.345,14.3153,14.345,220600.0
2010-02-04 12:30:00,24.1,24.19,24.1,24.13,242200.0,14.345,14.3986,14.345,14.3629,242200.0
2010-02-04 12:40:00,24.13,24.14,24.02,24.03,233900.0,14.3629,14.3688,14.2974,14.3034,233900.0
2010-02-04 12:50:00,24.02,24.09,24.0,24.08,255600.0,14.2974,14.3391,14.2855,14.3331,255600.0
2010-02-04 13:00:00,24.08,24.11,24.06,24.1,208100.0,14.3331,14.351,14.3212,14.345,208100.0
2010-02-04 13:10:00,24.08,24.1,24.04,24.06,198300.0,14.3331,14.345,14.3093,14.3212,198300.0
2010-02-04 13:20:00,24.06,24.07,24.03,24.07,157500.0,14.3212,14.3272,14.3034,14.3272,157500.0
2010-02-04 13:30:00,24.07,24.07,24.02,24.03,182400.0,14.3272,14.3272,14.2974,14.3034,182400.0
2010-02-04 13:40:00,24.03,24.03,23.94,24.01,532600.0,14.3034,14.3034,14.2498,14.2915,532600.0
2010-02-04 13:50:00,24.01,24.04,23.96,23.96,285100.0,14.2915,14.3093,14.2617,14.2617,285100.0
2010-02-04 14:00:00,23.96,24.02,23.95,23.98,229500.0,14.2617,14.2974,14.2558,14.2736,229500.0
2010-02-04 14:10:00,23.98,24.01,23.9,23.96,399300.0,14.2736,14.2915,14.226,14.2617,399300.0
2010-02-04 14:20:00,23.96,24.02,23.95,23.99,296000.0,14.2617,14.2974,14.2558,14.2796,296000.0
2010-02-04 14:30:00,23.99,24.06,23.99,24.05,391000.0,14.2796,14.3212,14.2796,14.3153,391000.0
2010-02-04 14:40:00,24.05,24.06,24.03,24.06,253200.0,14.3153,14.3212,14.3034,14.3212,253200.0
2010-02-04 14:50:00,24.06,24.09,24.02,24.08,582100.0,14.3212,14.3391,14.2974,14.3331,582100.0
2010-02-04 15:00:00,24.09,24.11,24.06,24.1,815400.0,14.3391,14.351,14.3212,14.345,815400.0
2010-02-04 15:10:00,24.1,24.13,24.05,24.06,548100.0,14.345,14.3629,14.3153,14.3212,548100.0
2010-02-04 15:20:00,24.06,24.1,24.02,24.09,414300.0,14.3212,14.345,14.2974,14.3391,414300.0
2010-02-04 15:30:00,24.09,24.1,24.01,24.02,524700.0,14.3391,14.345,14.2915,14.2974,524700.0
2010-02-04 15:40:00,24.03,24.09,24.02,24.05,892800.0,14.3034,14.3391,14.2974,14.3153,892800.0
2010-02-04 15:50:00,24.05,24.09,23.96,23.97,1816400.0,14.3153,14.3391,14.2617,14.2677,1816400.0
2010-02-05 09:30:00,23.94,24.04,23.67,23.89,946600.0,14.2498,14.3093,14.0891,14.22,946600.0
2010-02-05 09:40:00,23.89,23.98,23.8,23.84,530700.0,14.22,14.2736,14.1665,14.1903,530700.0
2010-02-05 09:50:00,23.85,23.94,23.83,23.86,648900.0,14.1962,14.2498,14.1843,14.2022,648900.0
2010-02-05 10:00:00,23.86,24.0,23.86,23.95,526900.0,14.2022,14.2855,14.2022,14.2558,526900.0
2010-02-05 10:10:00,23.94,23.98,23.77,23.78,373600.0,14.2498,14.2736,14.1486,14.1546,373600.0
2010-02-05 10:20:00,23.79,23.9,23.78,23.87,276300.0,14.1605,14.226,14.1546,14.2081,276300.0
2010-02-05 10:30:00,23.88,24.02,23.88,24.0,427900.0,14.2141,14.2974,14.2141,14.2855,427900.0
2010-02-05 10:40:00,24.0,24.08,23.94,23.95,265600.0,14.2855,14.3331,14.2498,14.2558,265600.0
2010-02-05 10:50:00,23.95,24.01,23.91,23.91,145900.0,14.2558,14.2915,14.2319,14.2319,145900.0
2010-02-05 11:00:00,23.92,23.93,23.85,23.89,173800.0,14.2379,14.2439,14.1962,14.22,173800.0
2010-02-05 11:10:00,23.9,23.92,23.84,23.85,315600.0,14.226,14.2379,14.1903,14.1962,315600.0
2010-02-05 11:20:00,23.85,23.86,23.75,23.75,225400.0,14.1962,14.2022,14.1367,14.1367,225400.0
2010-02-05 11:30:00,23.75,23.76,23.66,23.68,391900.0,14.1367,14.1427,14.0831,14.095,391900.0
2010-02-05 11:40:00,23.68,23.81,23.68,23.81,453700.0,14.095,14.1724,14.095,14.1724,453700.0
2010-02-05 11:50:00,23.8,23.82,23.74,23.75,173600.0,14.1665,14.1784,14.1308,14.1367,173600.0
2010-02-05 12:00:00,23.74,23.8,23.74,23.8,178300.0,14.1308,14.1665,14.1308,14.1665,178300.0
2010-02-05 12:10:00,23.79,23.82,23.77,23.8,157100.0,14.1605,14.1784,14.1486,14.1665,157100.0
2010-02-05 12:20:00,23.81,23.85,23.8,23.82,188400.0,14.1724,14.1962,14.1665,14.1784,188400.0
2010-02-05 12:30:00,23.83,23.83,23.76,23.76,94800.0,14.1843,14.1843,14.1427,14.1427,94800.0
2010-02-05 12:40:00,23.76,23.77,23.68,23.68,173100.0,14.1427,14.1486,14.095,14.095,173100.0
2010-02-05 12:50:00,23.67,23.68,23.63,23.65,151100.0,14.0891,14.095,14.0653,14.0772,151100.0
2010-02-05 13:00:00,23.64,23.65,23.6,23.61,248400.0,14.0712,14.0772,14.0474,14.0534,248400.0
2010-02-05 13:10:00,23.62,23.68,23.59,23.68,216800.0,14.0593,14.095,14.0415,14.095,216800.0
2010-02-05 13:20:00,23.67,23.7,23.62,23.64,260800.0,14.0891,14.1069,14.0593,14.0712,260800.0
2010-02-05 13:30:00,23.65,23.65,23.57,23.58,309100.0,14.0772,14.0772,14.0296,14.0355,309100.0
2010-02-05 13:40:00,23.58,23.58,23.51,23.53,316500.0,14.0355,14.0355,13.9939,14.0058,316500.0
2010-02-05 13:50:00,23.53,23.57,23.49,23.51,480300.0,14.0058,14.0296,13.982,13.9939,480300.0
2010-02-05 14:00:00,23.51,23.6,23.51,23.59,213400.0,13.9939,14.0474,13.9939,14.0415,213400.0
2010-02-05 14:10:00,23.59,23.61,23.59,23.61,198400.0,14.0415,14.0534,14.0415,14.0534,198400.0
2010-02-05 14:20:00,23.6,23.64,23.57,23.62,333100.0,14.0474,14.0712,14.0296,14.0593,333100.0
2010-02-05 14:30:00,23.63,23.63,23.52,23.58,416600.0,14.0653,14.0653,13.9998,14.0355,416600.0
2010-02-05 14:40:00,23.58,23.63,23.55,23.62,339300.0,14.0355,14.0653,14.0177,14.0593,339300.0
2010-02-05 14:50:00,23.63,23.68,23.62,23.65,302500.0,14.0653,14.095,14.0593,14.0772,302500.0
2010-02-05 15:00:00,23.64,23.82,23.61,23.77,536900.0,14.0712,14.1784,14.0534,14.1486,536900.0
2010-02-05 15:10:00,23.77,23.9,23.74,23.86,557500.0,14.1486,14.226,14.1308,14.2022,557500.0
2010-02-05 15:20:00,23.86,23.91,23.8,23.87,616900.0,14.2022,14.2319,14.1665,14.2081,616900.0
2010-02-05 15:30:00,23.88,23.96,23.86,23.9,502800.0,14.2141,14.2617,14.2022,14.226,502800.0
2010-02-05 15:40:00,23.9,23.94,23.86,23.86,657200.0,14.226,14.2498,14.2022,14.2022,657200.0
2010-02-05 15:50:00,23.86,23.98,23.86,23.96,1148300.0,14.2022,14.2736,14.2022,14.2617,1148300.0
2010-02-08 09:30:00,23.91,24.09,23.76,23.85,319100.0,14.2319,14.3391,14.1427,14.1962,319100.0
2010-02-08 09:40:00,23.84,23.92,23.79,23.88,237300.0,14.1903,14.2379,14.1605,14.2141,237300.0
2010-02-08 09:50:00,23.87,24.01,23.85,24.01,226500.0,14.2081,14.2915,14.1962,14.2915,226500.0
2010-02-08 10:00:00,24.01,24.06,23.92,24.06,383300.0,14.2915,14.3212,14.2379,14.3212,383300.0
2010-02-08 10:10:00,24.04,24.06,23.99,24.03,193300.0,14.3093,14.3212,14.2796,14.3034,193300.0
2010-02-08 10:20:00,24.05,24.06,23.99,24.03,349100.0,14.3153,14.3212,14.2796,14.3034,349100.0
2010-02-08 10:30:00,24.02,24.12,24.01,24.09,366100.0,14.2974,14.3569,14.2915,14.3391,366100.0
2010-02-08 10:40:00,24.09,24.19,24.09,24.17,288000.0,14.3391,14.3986,14.3391,14.3867,288000.0
2010-02-08 10:50:00,24.17,24.22,24.17,24.21,262400.0,14.3867,14.4165,14.3867,14.4105,262400.0
2010-02-08 11:00:00,24.21,24.29,24.2,24.27,520300.0,14.4105,14.4581,14.4046,14.4462,520300.0
2010-02-08 11:10:00,24.27,24.3,24.25,24.26,448500.0,14.4462,14.4641,14.4343,14.4403,448500.0
2010-02-08 11:20:00,24.27,24.3,24.21,24.22,218100.0,14.4462,14.4641,14.4105,14.4165,218100.0
2010-02-08 11:30:00,24.22,24.28,24.21,24.24,393500.0,14.4165,14.4522,14.4105,14.4284,393500.0
2010-02-08 11:40:00,24.24,24.25,24.18,24.19,312400.0,14.4284,14.4343,14.3927,14.3986,312400.0
2010-02-08 11:50:00,24.19,24.2,24.14,24.14,233500.0,14.3986,14.4046,14.3688,14.3688,233500.0
2010-02-08 12:00:00,24.14,24.15,24.09,24.13,276100.0,14.3688,14.3748,14.3391,14.3629,276100.0
2010-02-08 12:10:00,24.13,24.15,24.12,24.12,118800.0,14.3629,14.3748,14.3569,14.3569,118800.0
2010-02-08 12:20:00,24.12,24.13,24.09,24.13,85300.0,14.3569,14.3629,14.3391,14.3629,85300.0
2010-02-08 12:30:00,24.14,24.19,24.12,24.15,148100.0,14.3688,14.3986,14.3569,14.3748,148100.0
2010-02-08 12:40:00,24.15,24.16,24.13,24.15,103400.0,14.3748,14.3808,14.3629,14.3748,103400.0
2010-02-08 12:50:00,24.15,24.16,24.14,24.14,59800.0,14.3748,14.3808,14.3688,14.3688,59800.0
2010-02-08 13:00:00,24.14,24.15,24.09,24.1,243400.0,14.3688,14.3748,14.3391,14.345,243400.0
2010-02-08 13:10:00,24.09,24.12,24.07,24.11,202000.0,14.3391,14.3569,14.3272,14.351,202000.0
2010-02-08 13:20:00,24.11,24.13,24.09,24.13,106700.0,14.351,14.3629,14.3391,14.3629,106700.0
2010-02-08 13:30:00,24.13,24.13,24.11,24.12,110600.0,14.3629,14.3629,14.351,14.3569,110600.0
2010-02-08 13:40:00,24.13,24.15,24.1,24.13,126000.0,14.3629,14.3748,14.345,14.3629,126000.0
2010-02-08 13:50:00,24.12,24.13,24.11,24.13,124700.0,14.3569,14.3629,14.351,14.3629,124700.0
2010-02-08 14:00:00,24.13,24.18,24.13,24.17,191100.0,14.3629,14.3927,14.3629,14.3867,191100.0
2010-02-08 14:10:00,24.17,24.2,24.16,24.19,144200.0,14.3867,14.4046,14.3808,14.3986,144200.0
2010-02-08 14:20:00,24.18,24.21,24.18,24.2,65200.0,14.3927,14.4105,14.3927,14.4046,65200.0
2010-02-08 14:30:00,24.2,24.22,24.14,24.16,211800.0,14.4046,14.4165,14.3688,14.3808,211800.0
2010-02-08 14:40:00,24.16,24.19,24.14,24.19,135000.0,14.3808,14.3986,14.3688,14.3986,135000.0
2010-02-08 14:50:00,24.19,24.21,24.11,24.12,415600.0,14.3986,14.4105,14.351,14.3569,415600.0
2010-02-08 15:00:00,24.11,24.13,24.05,24.05,486800.0,14.351,14.3629,14.3153,14.3153,486800.0
2010-02-08 15:10:00,24.06,24.06,24.01,24.01,483600.0,14.3212,14.3212,14.2915,14.2915,483600.0
2010-02-08 15:20:00,24.01,24.02,23.93,24.02,594600.0,14.2915,14.2974,14.2439,14.2974,594600.0
2010-02-08 15:30:00,24.02,24.06,24.0,24.02,350500.0,14.2974,14.3212,14.2855,14.2974,350500.0
2010-02-08 15:40:00,24.01,24.02,23.96,23.97,825300.0,14.2915,14.2974,14.2617,14.2677,825300.0
2010-02-08 15:50:00,23.97,23.99,23.94,23.96,1076400.0,14.2677,14.2796,14.2498,14.2617,1076400.0
2010-02-09 09:30:00,24.1,24.22,24.04,24.11,390100.0,14.345,14.4165,14.3093,14.351,390100.0
2010-02-09 09:40:00,24.11,24.12,23.98,23.99,171400.0,14.351,14.3569,14.2736,14.2796,171400.0
2010-02-09 09:50:00,23.98,24.02,23.9,23.99,193200.0,14.2736,14.2974,14.226,14.2796,193200.0
2010-02-09 10:00:00,23.99,24.01,23.94,24.0,196100.0,14.2796,14.2915,14.2498,14.2855,196100.0
2010-02-09 10:10:00,23.99,24.11,23.99,24.09,155700.0,14.2796,14.351,14.2796,14.3391,155700.0
2010-02-09 10:20:00,24.08,24.14,24.08,24.11,142300.0,14.3331,14.3688,14.3331,14.351,142300.0
2010-02-09 10:30:00,24.11,24.11,24.04,24.04,145900.0,14.351,14.351,14.3093,14.3093,145900.0
2010-02-09 10:40:00,24.04,24.07,24.02,24.05,221100.0,14.3093,14.3272,14.2974,14.3153,221100.0
2010-02-09 10:50:00,24.05,24.07,24.0,24.0,134300.0,14.3153,14.3272,14.2855,14.2855,134300.0
2010-02-09 11:00:00,24.0,24.04,23.95,23.96,170200.0,14.2855,14.3093,14.2558,14.2617,170200.0
2010-02-09 11:10:00,23.97,24.02,23.95,24.02,230900.0,14.2677,14.2974,14.2558,14.2974,230900.0
2010-02-09 11:20:00,24.01,24.07,24.01,24.05,195900.0,14.2915,14.3272,14.2915,14.3153,195900.0
2010-02-09 11:30:00,24.05,24.22,24.02,24.2,349200.0,14.3153,14.4165,14.2974,14.4046,349200.0
2010-02-09 11:40:00,24.21,24.25,24.18,24.21,303700.0,14.4105,14.4343,14.3927,14.4105,303700.0
2010-02-09 11:50:00,24.21,24.32,24.2,24.21,247200.0,14.4105,14.476,14.4046,14.4105,247200.0
2010-02-09 12:00:00,24.21,24.33,24.2,24.31,195900.0,14.4105,14.4819,14.4046,14.47,195900.0
2010-02-09 12:10:00,24.31,24.41,24.3,24.39,139000.0,14.47,14.5296,14.4641,14.5177,139000.0
2010-02-09 12:20:00,24.39,24.4,24.36,24.36,186500.0,14.5177,14.5236,14.4998,14.4998,186500.0
2010-02-09 12:30:00,24.36,24.4,24.35,24.36,213500.0,14.4998,14.5236,14.4938,14.4998,213500.0
2010-02-09 12:40:00,24.36,24.37,24.19,24.23,576600.0,14.4998,14.5058,14.3986,14.4224,576600.0
2010-02-09 12:50:00,24.22,24.24,24.19,24.24,176700.0,14.4165,14.4284,14.3986,14.4284,176700.0
2010-02-09 13:00:00,24.24,24.29,24.22,24.27,158000.0,14.4284,14.4581,14.4165,14.4462,158000.0
2010-02-09 13:10:00,24.27,24.28,24.23,24.24,122700.0,14.4462,14.4522,14.4224,14.4284,122700.0
2010-02-09 13:20:00,24.23,24.31,24.23,24.29,158000.0,14.4224,14.47,14.4224,14.4581,158000.0
2010-02-09 13:30:00,24.29,24.3,24.24,24.27,114900.0,14.4581,14.4641,14.4284,14.4462,114900.0
2010-02-09 13:40:00,24.27,24.3,24.26,24.28,103600.0,14.4462,14.4641,14.4403,14.4522,103600.0
2010-02-09 13:50:00,24.27,24.28,24.24,24.26,135900.0,14.4462,14.4522,14.4284,14.4403,135900.0
2010-02-09 14:00:00,24.26,24.28,24.25,24.26,140800.0,14.4403,14.4522,14.4343,14.4403,140800.0
2010-02-09 14:10:00,24.25,24.26,24.23,24.25,110700.0,14.4343,14.4403,14.4224,14.4343,110700.0
2010-02-09 14:20:00,24.25,24.27,24.23,24.26,113200.0,14.4343,14.4462,14.4224,14.4403,113200.0
2010-02-09 14:30:00,24.26,24.3,24.25,24.3,178200.0,14.4403,14.4641,14.4343,14.4641,178200.0
2010-02-09 14:40:00,24.3,24.31,24.22,24.26,252200.0,14.4641,14.47,14.4165,14.4403,252200.0
2010-02-09 14:50:00,24.25,24.29,24.22,24.25,208300.0,14.4343,14.4581,14.4165,14.4343,208300.0
2010-02-09 15:00:00,24.25,24.31,24.23,24.3,374300.0,14.4343,14.47,14.4224,14.4641,374300.0
2010-02-09 15:10:00,24.29,24.32,24.27,24.32,158600.0,14.4581,14.476,14.4462,14.476,158600.0
2010-02-09 15:20:00,24.31,24.35,24.29,24.3,404400.0,14.47,14.4938,14.4581,14.4641,404400.0
2010-02-09 15:30:00,24.31,24.34,24.29,24.3,319900.0,14.47,14.4879,14.4581,14.4641,319900.0
2010-02-09 15:40:00,24.3,24.31,24.24,24.27,430400.0,14.4641,14.47,14.4284,14.4462,430400.0
2010-02-09 15:50:00,24.28,24.28,24.18,24.25,886100.0,14.4522,14.4522,14.3927,14.4343,886100.0
2010-02-10 09:30:00,24.27,24.27,24.05,24.13,273100.0,14.4462,14.4462,14.3153,14.3629,273100.0
2010-02-10 09:40:00,24.12,24.21,24.1,24.12,151100.0,14.3569,14.4105,14.345,14.3569,151100.0
2010-02-10 09:50:00,24.13,24.14,24.04,24.05,198100.0,14.3629,14.3688,14.3093,14.3153,198100.0
2010-02-10 10:00:00,24.05,24.06,23.87,23.87,320300.0,14.3153,14.3212,14.2081,14.2081,320300.0
2010-02-10 10:10:00,23.88,23.88,23.76,23.8,314400.0,14.2141,14.2141,14.1427,14.1665,314400.0
2010-02-10 10:20:00,23.8,23.89,23.78,23.89,373500.0,14.1665,14.22,14.1546,14.22,373500.0
2010-02-10 10:30:00,23.89,23.94,23.87,23.87,219300.0,14.22,14.2498,14.2081,14.2081,219300.0
2010-02-10 10:40:00,23.88,23.88,23.79,23.79,293600.0,14.2141,14.2141,14.1605,14.1605,293600.0
2010-02-10 10:50:00,23.79,23.85,23.78,23.83,257700.0,14.1605,14.1962,14.1546,14.1843,257700.0
2010-02-10 11:00:00,23.83,23.9,23.83,23.9,115900.0,14.1843,14.226,14.1843,14.226,115900.0
2010-02-10 11:10:00,23.9,23.9,23.83,23.83,151300.0,14.226,14.226,14.1843,14.1843,151300.0
2010-02-10 11:20:00,23.83,23.9,23.82,23.88,219600.0,14.1843,14.226,14.1784,14.2141,219600.0
2010-02-10 11:30:00,23.89,23.91,23.86,23.86,171600.0,14.22,14.2319,14.2022,14.2022,171600.0
2010-02-10 11:40:00,23.86,23.87,23.84,23.85,191500.0,14.2022,14.2081,14.1903,14.1962,191500.0
2010-02-10 11:50:00,23.84,23.85,23.77,23.8,224900.0,14.1903,14.1962,14.1486,14.1665,224900.0
2010-02-10 12:00:00,23.8,23.82,23.78,23.81,258300.0,14.1665,14.1784,14.1546,14.1724,258300.0
2010-02-10 12:10:00,23.82,23.82,23.77,23.81,290100.0,14.1784,14.1784,14.1486,14.1724,290100.0
2010-02-10 12:20:00,23.81,23.91,23.8,23.9,237800.0,14.1724,14.2319,14.1665,14.226,237800.0
2010-02-10 12:30:00,23.9,23.96,23.86,23.95,316900.0,14.226,14.2617,14.2022,14.2558,316900.0
2010-02-10 12:40:00,23.95,23.96,23.93,23.95,93400.0,14.2558,14.2617,14.2439,14.2558,93400.0
2010-02-10 12:50:00,23.95,23.95,23.9,23.92,136200.0,14.2558,14.2558,14.226,14.2379,136200.0
2010-02-10 13:00:00,23.92,23.95,23.91,23.95,186500.0,14.2379,14.2558,14.2319,14.2558,186500.0
2010-02-10 13:10:00,23.95,23.99,23.94,23.99,195700.0,14.2558,14.2796,14.2498,14.2796,195700.0
2010-02-10 13:20:00,23.98,24.03,23.98,24.03,120100.0,14.2736,14.3034,14.2736,14.3034,120100.0
2010-02-10 13:30:00,24.03,24.05,23.99,23.99,211300.0,14.3034,14.3153,14.2796,14.2796,211300.0
2010-02-10 13:40:00,23.99,24.0,23.9,23.99,321700.0,14.2796,14.2855,14.226,14.2796,321700.0
2010-02-10 13:50:00,23.98,24.0,23.97,23.99,108500.0,14.2736,14.2855,14.2677,14.2796,108500.0
2010-02-10 14:00:00,24.0,24.04,23.99,24.04,120700.0,14.2855,14.3093,14.2796,14.3093,120700.0
2010-02-10 14:10:00,24.04,24.04,23.97,24.01,554100.0,14.3093,14.3093,14.2677,14.2915,554100.0
2010-02-10 14:20:00,24.01,24.01,23.93,23.93,262300.0,14.2915,14.2915,14.2439,14.2439,262300.0
2010-02-10 14:30:00,23.94,23.96,23.91,23.93,314100.0,14.2498,14.2617,14.2319,14.2439,314100.0
2010-02-10 14:40:00,23.92,23.98,23.92,23.95,193200.0,14.2379,14.2736,14.2379,14.2558,193200.0
2010-02-10 14:50:00,23.95,23.98,23.93,23.95,148500.0,14.2558,14.2736,14.2439,14.2558,148500.0
2010-02-10 15:00:00,23.96,23.97,23.95,23.96,92900.0,14.2617,14.2677,14.2558,14.2617,92900.0
2010-02-10 15:10:00,23.96,23.97,23.92,23.92,180400.0,14.2617,14.2677,14.2379,14.2379,180400.0
2010-02-10 15:20:00,23.92,23.95,23.91,23.95,131500.0,14.2379,14.2558,14.2319,14.2558,131500.0
2010-02-10 15:30:00,23.95,23.97,23.85,23.86,418600.0,14.2558,14.2677,14.1962,14.2022,418600.0
2010-02-10 15:40:00,23.87,23.94,23.86,23.92,399700.0,14.2081,14.2498,14.2022,14.2379,399700.0
2010-02-10 15:50:00,23.91,23.93,23.9,23.91,843600.0,14.2319,14.2439,14.226,14.2319,843600.0
2010-02-11 09:30:00,23.85,23.85,23.65,23.75,357600.0,14.1962,14.1962,14.0772,14.1367,357600.0
2010-02-11 09:40:00,23.74,23.76,23.62,23.68,408100.0,14.1308,14.1427,14.0593,14.095,408100.0
2010-02-11 09:50:00,23.69,23.8,23.69,23.75,379200.0,14.101,14.1665,14.101,14.1367,379200.0
2010-02-11 10:00:00,23.74,23.89,23.74,23.85,644800.0,14.1308,14.22,14.1308,14.1962,644800.0
2010-02-11 10:10:00,23.84,23.89,23.74,23.74,471900.0,14.1903,14.22,14.1308,14.1308,471900.0
2010-02-11 10:20:00,23.74,23.75,23.69,23.69,171400.0,14.1308,14.1367,14.101,14.101,171400.0
2010-02-11 10:30:00,23.69,23.7,23.62,23.68,230000.0,14.101,14.1069,14.0593,14.095,230000.0
2010-02-11 10:40:00,23.68,23.73,23.64,23.65,319500.0,14.095,14.1248,14.0712,14.0772,319500.0
2010-02-11 10:50:00,23.64,23.65,23.57,23.63,463100.0,14.0712,14.0772,14.0296,14.0653,463100.0
2010-02-11 11:00:00,23.63,23.65,23.58,23.59,153300.0,14.0653,14.0772,14.0355,14.0415,153300.0
2010-02-11 11:10:00,23.59,23.69,23.58,23.66,121700.0,14.0415,14.101,14.0355,14.0831,121700.0
2010-02-11 11:20:00,23.66,23.77,23.66,23.73,250300.0,14.0831,14.1486,14.0831,14.1248,250300.0
2010-02-11 11:30:00,23.73,23.75,23.73,23.74,125000.0,14.1248,14.1367,14.1248,14.1308,125000.0
2010-02-11 11:40:00,23.73,23.8,23.7,23.78,284000.0,14.1248,14.1665,14.1069,14.1546,284000.0
2010-02-11 11:50:00,23.79,23.79,23.77,23.77,173600.0,14.1605,14.1605,14.1486,14.1486,173600.0
2010-02-11 12:00:00,23.77,23.8,23.75,23.79,249000.0,14.1486,14.1665,14.1367,14.1605,249000.0
2010-02-11 12:10:00,23.8,23.8,23.77,23.77,213300.0,14.1665,14.1665,14.1486,14.1486,213300.0
2010-02-11 12:20:00,23.77,23.79,23.76,23.76,126200.0,14.1486,14.1605,14.1427,14.1427,126200.0
2010-02-11 12:30:00,23.76,23.77,23.73,23.73,110700.0,14.1427,14.1486,14.1248,14.1248,110700.0
2010-02-11 12:40:00,23.73,23.75,23.72,23.73,238700.0,14.1248,14.1367,14.1189,14.1248,238700.0
2010-02-11 12:50:00,23.72,23.74,23.72,23.73,144400.0,14.1189,14.1308,14.1189,14.1248,144400.0
2010-02-11 13:00:00,23.73,23.77,23.72,23.75,179100.0,14.1248,14.1486,14.1189,14.1367,179100.0
2010-02-11 13:10:00,23.75,23.77,23.73,23.75,156800.0,14.1367,14.1486,14.1248,14.1367,156800.0
2010-02-11 13:20:00,23.75,23.85,23.74,23.82,329800.0,14.1367,14.1962,14.1308,14.1784,329800.0
2010-02-11 13:30:00,23.82,23.86,23.81,23.83,313600.0,14.1784,14.2022,14.1724,14.1843,313600.0
2010-02-11 13:40:00,23.83,23.87,23.82,23.83,154800.0,14.1843,14.2081,14.1784,14.1843,154800.0
2010-02-11 13:50:00,23.82,23.87,23.81,23.86,133000.0,14.1784,14.2081,14.1724,14.2022,133000.0
2010-02-11 14:00:00,23.86,23.91,23.84,23.87,288400.0,14.2022,14.2319,14.1903,14.2081,288400.0
2010-02-11 14:10:00,23.88,23.91,23.86,23.9,252000.0,14.2141,14.2319,14.2022,14.226,252000.0
2010-02-11 14:20:00,23.89,23.98,23.89,23.97,165600.0,14.22,14.2736,14.22,14.2677,165600.0
2010-02-11 14:30:00,23.98,23.98,23.89,23.89,206100.0,14.2736,14.2736,14.22,14.22,206100.0
2010-02-11 14:40:00,23.9,23.9,23.84,23.85,164800.0,14.226,14.226,14.1903,14.1962,164800.0
2010-02-11 14:50:00,23.85,23.87,23.8,23.82,211800.0,14.1962,14.2081,14.1665,14.1784,211800.0
2010-02-11 15:00:00,23.82,23.86,23.82,23.85,206100.0,14.1784,14.2022,14.1784,14.1962,206100.0
2010-02-11 15:10:00,23.85,23.86,23.84,23.85,142200.0,14.1962,14.2022,14.1903,14.1962,142200.0
2010-02-11 15:20:00,23.85,23.86,23.83,23.84,259100.0,14.1962,14.2022,14.1843,14.1903,259100.0
2010-02-11 15:30:00,23.84,23.92,23.82,23.9,399900.0,14.1903,14.2379,14.1784,14.226,399900.0
2010-02-11 15:40:00,23.9,23.9,23.85,23.85,315800.0,14.226,14.226,14.1962,14.1962,315800.0
2010-02-11 15:50:00,23.85,23.91,23.85,23.9,902600.0,14.1962,14.2319,14.1962,14.226,902600.0
2010-02-12 09:30:00,23.76,23.8,23.59,23.61,358500.0,14.1427,14.1665,14.0415,14.0534,358500.0
2010-02-12 09:40:00,23.6,23.66,23.55,23.61,260600.0,14.0474,14.0831,14.0177,14.0534,260600.0
2010-02-12 09:50:00,23.61,23.74,23.59,23.72,288000.0,14.0534,14.1308,14.0415,14.1189,288000.0
2010-02-12 10:00:00,23.72,23.72,23.57,23.69,223600.0,14.1189,14.1189,14.0296,14.101,223600.0
2010-02-12 10:10:00,23.69,23.77,23.64,23.71,188200.0,14.101,14.1486,14.0712,14.1129,188200.0
2010-02-12 10:20:00,23.72,23.78,23.69,23.75,155300.0,14.1189,14.1546,14.101,14.1367,155300.0
2010-02-12 10:30:00,23.76,23.78,23.67,23.69,153400.0,14.1427,14.1546,14.0891,14.101,153400.0
2010-02-12 10:40:00,23.69,23.74,23.69,23.72,142200.0,14.101,14.1308,14.101,14.1189,142200.0
2010-02-12 10:50:00,23.72,23.78,23.72,23.76,108000.0,14.1189,14.1546,14.1189,14.1427,108000.0
2010-02-12 11:00:00,23.76,23.78,23.72,23.78,135100.0,14.1427,14.1546,14.1189,14.1546,135100.0
2010-02-12 11:10:00,23.78,23.8,23.75,23.79,96100.0,14.1546,14.1665,14.1367,14.1605,96100.0
2010-02-12 11:20:00,23.79,23.85,23.79,23.83,112500.0,14.1605,14.1962,14.1605,14.1843,112500.0
2010-02-12 11:30:00,23.82,23.83,23.77,23.77,83600.0,14.1784,14.1843,14.1486,14.1486,83600.0
2010-02-12 11:40:00,23.78,23.78,23.76,23.76,51500.0,14.1546,14.1546,14.1427,14.1427,51500.0
2010-02-12 11:50:00,23.77,23.8,23.73,23.79,168700.0,14.1486,14.1665,14.1248,14.1605,168700.0
2010-02-12 12:00:00,23.79,23.82,23.76,23.77,120900.0,14.1605,14.1784,14.1427,14.1486,120900.0
2010-02-12 12:10:00,23.78,23.89,23.77,23.89,179600.0,14.1546,14.22,14.1486,14.22,179600.0
2010-02-12 12:20:00,23.89,23.95,23.89,23.94,151400.0,14.22,14.2558,14.22,14.2498,151400.0
2010-02-12 12:30:00,23.94,23.94,23.91,23.92,150700.0,14.2498,14.2498,14.2319,14.2379,150700.0
2010-02-12 12:40:00,23.92,23.94,23.9,23.9,128800.0,14.2379,14.2498,14.226,14.226,128800.0
2010-02-12 12:50:00,23.91,23.92,23.9,23.91,129400.0,14.2319,14.2379,14.226,14.2319,129400.0
2010-02-12 13:00:00,23.91,23.92,23.9,23.91,40200.0,14.2319,14.2379,14.226,14.2319,40200.0
2010-02-12 13:10:00,23.9,23.91,23.82,23.82,129500.0,14.226,14.2319,14.1784,14.1784,129500.0
2010-02-12 13:20:00,23.82,23.83,23.77,23.8,236100.0,14.1784,14.1843,14.1486,14.1665,236100.0
2010-02-12 13:30:00,23.79,23.81,23.76,23.77,162700.0,14.1605,14.1724,14.1427,14.1486,162700.0
2010-02-12 13:40:00,23.78,23.83,23.77,23.83,99900.0,14.1546,14.1843,14.1486,14.1843,99900.0
2010-02-12 13:50:00,23.83,23.85,23.81,23.83,66200.0,14.1843,14.1962,14.1724,14.1843,66200.0
2010-02-12 14:00:00,23.83,23.84,23.79,23.82,112200.0,14.1843,14.1903,14.1605,14.1784,112200.0
2010-02-12 14:10:00,23.82,23.94,23.82,23.93,124300.0,14.1784,14.2498,14.1784,14.2439,124300.0
2010-02-12 14:20:00,23.94,24.0,23.93,23.98,145400.0,14.2498,14.2855,14.2439,14.2736,145400.0
2010-02-12 14:30:00,23.99,23.99,23.9,23.91,170200.0,14.2796,14.2796,14.226,14.2319,170200.0
2010-02-12 14:40:00,23.9,23.94,23.88,23.93,344000.0,14.226,14.2498,14.2141,14.2439,344000.0
2010-02-12 14:50:00,23.93,23.96,23.91,23.93,152100.0,14.2439,14.2617,14.2319,14.2439,152100.0
2010-02-12 15:00:00,23.92,23.93,23.88,23.92,250300.0,14.2379,14.2439,14.2141,14.2379,250300.0
2010-02-12 15:10:00,23.91,23.91,23.82,23.83,187500.0,14.2319,14.2319,14.1784,14.1843,187500.0
2010-02-12 15:20:00,23.83,23.9,23.82,23.86,139700.0,14.1843,14.226,14.1784,14.2022,139700.0
2010-02-12 15:30:00,23.86,23.88,23.84,23.88,253200.0,14.2022,14.2141,14.1903,14.2141,253200.0
2010-02-12 15:40:00,23.87,23.93,23.86,23.9,474900.0,14.2081,14.2439,14.2022,14.226,474900.0
2010-02-12 15:50:00,23.9,23.95,23.88,23.93,1213200.0,14.226,14.2558,14.2141,14.2439,1213200.0
2010-02-16 09:30:00,24.03,24.09,23.91,24.0,406100.0,14.3034,14.3391,14.2319,14.2855,406100.0
2010-02-16 09:40:00,24.01,24.04,23.91,23.94,183300.0,14.2915,14.3093,14.2319,14.2498,183300.0
2010-02-16 09:50:00,23.94,23.96,23.86,23.92,178900.0,14.2498,14.2617,14.2022,14.2379,178900.0
2010-02-16 10:00:00,23.93,23.95,23.87,23.87,109400.0,14.2439,14.2558,14.2081,14.2081,109400.0
2010-02-16 10:10:00,23.87,23.95,23.87,23.94,325600.0,14.2081,14.2558,14.2081,14.2498,325600.0
2010-02-16 10:20:00,23.95,23.97,23.91,23.97,421400.0,14.2558,14.2677,14.2319,14.2677,421400.0
2010-02-16 10:30:00,23.97,24.04,23.96,24.02,194900.0,14.2677,14.3093,14.2617,14.2974,194900.0
2010-02-16 10:40:00,24.03,24.09,24.01,24.08,396600.0,14.3034,14.3391,14.2915,14.3331,396600.0
2010-02-16 10:50:00,24.08,24.11,24.05,24.08,407700.0,14.3331,14.351,14.3153,14.3331,407700.0
2010-02-16 11:00:00,24.08,24.1,24.06,24.09,539000.0,14.3331,14.345,14.3212,14.3391,539000.0
2010-02-16 11:10:00,24.09,24.13,24.08,24.12,188500.0,14.3391,14.3629,14.3331,14.3569,188500.0
2010-02-16 11:20:00,24.12,24.16,24.11,24.16,172100.0,14.3569,14.3808,14.351,14.3808,172100.0
2010-02-16 11:30:00,24.16,24.23,24.14,24.21,186700.0,14.3808,14.4224,14.3688,14.4105,186700.0
2010-02-16 11:40:00,24.22,24.27,24.19,24.25,408700.0,14.4165,14.4462,14.3986,14.4343,408700.0
2010-02-16 11:50:00,24.26,24.28,24.22,24.24,187600.0,14.4403,14.4522,14.4165,14.4284,187600.0
2010-02-16 12:00:00,24.24,24.24,24.21,24.23,121300.0,14.4284,14.4284,14.4105,14.4224,121300.0
2010-02-16 12:10:00,24.22,24.23,24.19,24.21,125500.0,14.4165,14.4224,14.3986,14.4105,125500.0
2010-02-16 12:20:00,24.2,24.23,24.18,24.23,132400.0,14.4046,14.4224,14.3927,14.4224,132400.0
2010-02-16 12:30:00,24.23,24.23,24.17,24.19,128300.0,14.4224,14.4224,14.3867,14.3986,128300.0
2010-02-16 12:40:00,24.18,24.19,24.17,24.19,113600.0,14.3927,14.3986,14.3867,14.3986,113600.0
2010-02-16 12:50:00,24.19,24.22,24.19,24.21,105200.0,14.3986,14.4165,14.3986,14.4105,105200.0
2010-02-16 13:00:00,24.2,24.22,24.16,24.16,111800.0,14.4046,14.4165,14.3808,14.3808,111800.0
2010-02-16 13:10:00,24.16,24.17,24.1,24.12,168600.0,14.3808,14.3867,14.345,14.3569,168600.0
2010-02-16 13:20:00,24.12,24.15,24.12,24.13,113500.0,14.3569,14.3748,14.3569,14.3629,113500.0
2010-02-16 13:30:00,24.14,24.15,24.11,24.12,171700.0,14.3688,14.3748,14.351,14.3569,171700.0
2010-02-16 13:40:00,24.12,24.12,24.09,24.1,80500.0,14.3569,14.3569,14.3391,14.345,80500.0
2010-02-16 13:50:00,24.1,24.1,24.06,24.06,106300.0,14.345,14.345,14.3212,14.3212,106300.0
2010-02-16 14:00:00,24.06,24.08,24.05,24.05,316100.0,14.3212,14.3331,14.3153,14.3153,316100.0
2010-02-16 14:10:00,24.05,24.09,24.04,24.08,121300.0,14.3153,14.3391,14.3093,14.3331,121300.0
2010-02-16 14:20:00,24.09,24.17,24.08,24.16,166700.0,14.3391,14.3867,14.3331,14.3808,166700.0
2010-02-16 14:30:00,24.17,24.17,24.11,24.11,180800.0,14.3867,14.3867,14.351,14.351,180800.0
2010-02-16 14:40:00,24.1,24.11,24.09,24.1,125000.0,14.345,14.351,14.3391,14.345,125000.0
2010-02-16 14:50:00,24.1,24.13,24.09,24.11,274200.0,14.345,14.3629,14.3391,14.351,274200.0
2010-02-16 15:00:00,24.12,24.17,24.1,24.17,166100.0,14.3569,14.3867,14.345,14.3867,166100.0
2010-02-16 15:10:00,24.16,24.17,24.13,24.16,174800.0,14.3808,14.3867,14.3629,14.3808,174800.0
2010-02-16 15:20:00,24.16,24.16,24.12,24.14,259100.0,14.3808,14.3808,14.3569,14.3688,259100.0
2010-02-16 15:30:00,24.15,24.21,24.14,24.21,210800.0,14.3748,14.4105,14.3688,14.4105,210800.0
2010-02-16 15:40:00,24.2,24.24,24.19,24.24,435400.0,14.4046,14.4284,14.3986,14.4284,435400.0
2010-02-16 15:50:00,24.24,24.24,24.21,24.22,609600.0,14.4284,14.4284,14.4105,14.4165,609600.0
2010-02-17 09:30:00,24.33,24.46,24.32,24.38,331900.0,14.4819,14.5593,14.476,14.5117,331900.0
2010-02-17 09:40:00,24.38,24.49,24.29,24.46,290300.0,14.5117,14.5772,14.4581,14.5593,290300.0
2010-02-17 09:50:00,24.46,24.53,24.4,24.48,712500.0,14.5593,14.601,14.5236,14.5712,712500.0
2010-02-17 10:00:00,24.48,24.51,24.41,24.49,405300.0,14.5712,14.5891,14.5296,14.5772,405300.0
2010-02-17 10:10:00,24.48,24.49,24.44,24.49,199200.0,14.5712,14.5772,14.5474,14.5772,199200.0
2010-02-17 10:20:00,24.48,24.49,24.45,24.48,177400.0,14.5712,14.5772,14.5534,14.5712,177400.0
2010-02-17 10:30:00,24.48,24.52,24.45,24.46,319200.0,14.5712,14.595,14.5534,14.5593,319200.0
2010-02-17 10:40:00,24.45,24.49,24.43,24.46,391800.0,14.5534,14.5772,14.5415,14.5593,391800.0
2010-02-17 10:50:00,24.46,24.51,24.46,24.49,165700.0,14.5593,14.5891,14.5593,14.5772,165700.0
2010-02-17 11:00:00,24.49,24.53,24.46,24.53,212400.0,14.5772,14.601,14.5593,14.601,212400.0
2010-02-17 11:10:00,24.53,24.56,24.52,24.55,145900.0,14.601,14.6188,14.595,14.6129,145900.0
2010-02-17 11:20:00,24.54,24.56,24.5,24.52,170100.0,14.6069,14.6188,14.5831,14.595,170100.0
2010-02-17 11:30:00,24.52,24.57,24.49,24.56,227400.0,14.595,14.6248,14.5772,14.6188,227400.0
2010-02-17 11:40:00,24.55,24.58,24.53,24.57,136100.0,14.6129,14.6308,14.601,14.6248,136100.0
2010-02-17 11:50:00,24.57,24.6,24.57,24.59,176500.0,14.6248,14.6427,14.6248,14.6367,176500.0
2010-02-17 12:00:00,24.6,24.62,24.59,24.6,151700.0,14.6427,14.6546,14.6367,14.6427,151700.0
2010-02-17 12:10:00,24.6,24.6,24.58,24.6,165700.0,14.6427,14.6427,14.6308,14.6427,165700.0
2010-02-17 12:20:00,24.6,24.61,24.59,24.61,86400.0,14.6427,14.6486,14.6367,14.6486,86400.0
2010-02-17 12:30:00,24.61,24.61,24.56,24.57,199900.0,14.6486,14.6486,14.6188,14.6248,199900.0
2010-02-17 12:40:00,24.57,24.57,24.54,24.57,105000.0,14.6248,14.6248,14.6069,14.6248,105000.0
2010-02-17 12:50:00,24.57,24.61,24.54,24.61,185000.0,14.6248,14.6486,14.6069,14.6486,185000.0
2010-02-17 13:00:00,24.61,24.63,24.6,24.62,89500.0,14.6486,14.6605,14.6427,14.6546,89500.0
2010-02-17 13:10:00,24.61,24.63,24.61,24.61,80700.0,14.6486,14.6605,14.6486,14.6486,80700.0
2010-02-17 13:20:00,24.61,24.64,24.6,24.62,109300.0,14.6486,14.6665,14.6427,14.6546,109300.0
2010-02-17 13:30:00,24.62,24.62,24.58,24.59,179600.0,14.6546,14.6546,14.6308,14.6367,179600.0
2010-02-17 13:40:00,24.6,24.61,24.57,24.58,86600.0,14.6427,14.6486,14.6248,14.6308,86600.0
2010-02-17 13:50:00,24.57,24.6,24.57,24.59,152800.0,14.6248,14.6427,14.6248,14.6367,152800.0
2010-02-17 14:00:00,24.59,24.59,24.51,24.59,423800.0,14.6367,14.6367,14.5891,14.6367,423800.0
2010-02-17 14:10:00,24.59,24.59,24.51,24.51,201900.0,14.6367,14.6367,14.5891,14.5891,201900.0
2010-02-17 14:20:00,24.51,24.54,24.5,24.53,172900.0,14.5891,14.6069,14.5831,14.601,172900.0
2010-02-17 14:30:00,24.54,24.55,24.52,24.54,150500.0,14.6069,14.6129,14.595,14.6069,150500.0
2010-02-17 14:40:00,24.54,24.56,24.5,24.5,119600.0,14.6069,14.6188,14.5831,14.5831,119600.0
2010-02-17 14:50:00,24.5,24.54,24.49,24.53,95700.0,14.5831,14.6069,14.5772,14.601,95700.0
2010-02-17 15:00:00,24.54,24.54,24.5,24.53,182400.0,14.6069,14.6069,14.5831,14.601,182400.0
2010-02-17 15:10:00,24.52,24.56,24.5,24.53,185400.0,14.595,14.6188,14.5831,14.601,185400.0
2010-02-17 15:20:00,24.53,24.54,24.51,24.52,165500.0,14.601,14.6069,14.5891,14.595,165500.0
2010-02-17 15:30:00,24.51,24.54,24.51,24.53,148900.0,14.5891,14.6069,14.5891,14.601,148900.0
2010-02-17 15:40:00,24.53,24.54,24.47,24.5,374600.0,14.601,14.6069,14.5653,14.5831,374600.0
2010-02-17 15:50:00,24.5,24.53,24.48,24.53,620700.0,14.5831,14.601,14.5712,14.601,620700.0
2010-02-18 09:30:00,24.51,24.64,24.42,24.61,237600.0,14.5891,14.6665,14.5355,14.6486,237600.0
2010-02-18 09:40:00,24.6,24.67,24.6,24.62,170700.0,14.6427,14.6843,14.6427,14.6546,170700.0
2010-02-18 09:50:00,24.62,24.66,24.6,24.6,144000.0,14.6546,14.6784,14.6427,14.6427,144000.0
2010-02-18 10:00:00,24.61,24.67,24.57,24.65,302400.0,14.6486,14.6843,14.6248,14.6724,302400.0
2010-02-18 10:10:00,24.66,24.71,24.64,24.7,232200.0,14.6784,14.7081,14.6665,14.7022,232200.0
2010-02-18 10:20:00,24.7,24.7,24.6,24.6,276700.0,14.7022,14.7022,14.6427,14.6427,276700.0
2010-02-18 10:30:00,24.6,24.67,24.59,24.67,325700.0,14.6427,14.6843,14.6367,14.6843,325700.0
2010-02-18 10:40:00,24.67,24.67,24.63,24.66,150300.0,14.6843,14.6843,14.6605,14.6784,150300.0
2010-02-18 10:50:00,24.67,24.68,24.66,24.66,113800.0,14.6843,14.6903,14.6784,14.6784,113800.0
2010-02-18 11:00:00,24.67,24.69,24.65,24.65,371300.0,14.6843,14.6962,14.6724,14.6724,371300.0
2010-02-18 11:10:00,24.65,24.69,24.65,24.66,256100.0,14.6724,14.6962,14.6724,14.6784,256100.0
2010-02-18 11:20:00,24.67,24.67,24.65,24.66,153700.0,14.6843,14.6843,14.6724,14.6784,153700.0
2010-02-18 11:30:00,24.66,24.72,24.65,24.71,310800.0,14.6784,14.7141,14.6724,14.7081,310800.0
2010-02-18 11:40:00,24.72,24.75,24.7,24.73,238600.0,14.7141,14.7319,14.7022,14.72,238600.0
2010-02-18 11:50:00,24.72,24.73,24.7,24.71,121000.0,14.7141,14.72,14.7022,14.7081,121000.0
2010-02-18 12:00:00,24.71,24.76,24.71,24.75,212600.0,14.7081,14.7379,14.7081,14.7319,212600.0
2010-02-18 12:10:00,24.75,24.78,24.73,24.75,236900.0,14.7319,14.7498,14.72,14.7319,236900.0
2010-02-18 12:20:00,24.76,24.78,24.74,24.77,113300.0,14.7379,14.7498,14.726,14.7438,113300.0
2010-02-18 12:30:00,24.77,24.78,24.74,24.74,235100.0,14.7438,14.7498,14.726,14.726,235100.0
2010-02-18 12:40:00,24.74,24.77,24.72,24.75,120700.0,14.726,14.7438,14.7141,14.7319,120700.0
2010-02-18 12:50:00,24.75,24.76,24.74,24.75,145700.0,14.7319,14.7379,14.726,14.7319,145700.0
2010-02-18 13:00:00,24.76,24.76,24.74,24.76,150300.0,14.7379,14.7379,14.726,14.7379,150300.0
2010-02-18 13:10:00,24.75,24.77,24.74,24.77,159700.0,14.7319,14.7438,14.726,14.7438,159700.0
2010-02-18 13:20:00,24.77,24.78,24.75,24.78,195500.0,14.7438,14.7498,14.7319,14.7498,195500.0
2010-02-18 13:30:00,24.77,24.78,24.75,24.77,201300.0,14.7438,14.7498,14.7319,14.7438,201300.0
2010-02-18 13:40:00,24.77,24.79,24.76,24.77,167400.0,14.7438,14.7557,14.7379,14.7438,167400.0
2010-02-18 13:50:00,24.77,24.79,24.76,24.77,164000.0,14.7438,14.7557,14.7379,14.7438,164000.0
2010-02-18 14:00:00,24.78,24.79,24.77,24.78,163500.0,14.7498,14.7557,14.7438,14.7498,163500.0
2010-02-18 14:10:00,24.79,24.84,24.77,24.84,339200.0,14.7557,14.7855,14.7438,14.7855,339200.0
2010-02-18 14:20:00,24.83,24.84,24.79,24.83,266000.0,14.7796,14.7855,14.7557,14.7796,266000.0
2010-02-18 14:30:00,24.84,24.87,24.83,24.86,446300.0,14.7855,14.8034,14.7796,14.7974,446300.0
2010-02-18 14:40:00,24.86,24.86,24.82,24.85,192500.0,14.7974,14.7974,14.7736,14.7915,192500.0
2010-02-18 14:50:00,24.84,24.86,24.83,24.85,210100.0,14.7855,14.7974,14.7796,14.7915,210100.0
2010-02-18 15:00:00,24.85,24.87,24.83,24.85,326700.0,14.7915,14.8034,14.7796,14.7915,326700.0
2010-02-18 15:10:00,24.84,24.85,24.84,24.85,199400.0,14.7855,14.7915,14.7855,14.7915,199400.0
2010-02-18 15:20:00,24.85,24.86,24.84,24.86,219700.0,14.7915,14.7974,14.7855,14.7974,219700.0
2010-02-18 15:30:00,24.85,24.87,24.85,24.86,227000.0,14.7915,14.8034,14.7915,14.7974,227000.0
2010-02-18 15:40:00,24.85,24.88,24.84,24.88,621700.0,14.7915,14.8093,14.7855,14.8093,621700.0
2010-02-18 15:50:00,24.88,24.88,24.85,24.85,683900.0,14.8093,14.8093,14.7915,14.7915,683900.0
2010-02-19 09:30:00,24.78,24.86,24.66,24.75,1511700.0,14.7498,14.7974,14.6784,14.7319,1511700.0
2010-02-19 09:40:00,24.75,24.8,24.73,24.77,234000.0,14.7319,14.7617,14.72,14.7438,234000.0
2010-02-19 09:50:00,24.76,24.81,24.75,24.76,242900.0,14.7379,14.7677,14.7319,14.7379,242900.0
2010-02-19 10:00:00,24.75,24.8,24.75,24.78,262200.0,14.7319,14.7617,14.7319,14.7498,262200.0
2010-02-19 10:10:00,24.79,24.81,24.76,24.79,169700.0,14.7557,14.7677,14.7379,14.7557,169700.0
2010-02-19 10:20:00,24.79,24.92,24.79,24.89,324300.0,14.7557,14.8331,14.7557,14.8153,324300.0
2010-02-19 10:30:00,24.9,24.92,24.87,24.88,253800.0,14.8212,14.8331,14.8034,14.8093,253800.0
2010-02-19 10:40:00,24.88,24.97,24.87,24.91,199200.0,14.8093,14.8629,14.8034,14.8272,199200.0
2010-02-19 10:50:00,24.9,24.92,24.89,24.9,90400.0,14.8212,14.8331,14.8153,14.8212,90400.0
2010-02-19 11:00:00,24.91,24.93,24.9,24.93,126700.0,14.8272,14.8391,14.8212,14.8391,126700.0
2010-02-19 11:10:00,24.94,24.99,24.92,24.95,236600.0,14.845,14.8748,14.8331,14.851,236600.0
2010-02-19 11:20:00,24.96,24.99,24.94,24.98,191400.0,14.8569,14.8748,14.845,14.8688,191400.0
2010-02-19 11:30:00,24.98,25.0,24.96,24.99,274500.0,14.8688,14.8807,14.8569,14.8748,274500.0
2010-02-19 11:40:00,24.99,25.0,24.97,24.97,145500.0,14.8748,14.8807,14.8629,14.8629,145500.0
2010-02-19 11:50:00,24.98,25.0,24.97,24.98,187800.0,14.8688,14.8807,14.8629,14.8688,187800.0
2010-02-19 12:00:00,24.99,25.01,24.92,24.97,467800.0,14.8748,14.8867,14.8331,14.8629,467800.0
2010-02-19 12:10:00,24.96,24.98,24.94,24.97,225800.0,14.8569,14.8688,14.845,14.8629,225800.0
2010-02-19 12:20:00,24.98,24.99,24.95,24.96,127800.0,14.8688,14.8748,14.851,14.8569,127800.0
2010-02-19 12:30:00,24.97,24.99,24.96,24.97,114900.0,14.8629,14.8748,14.8569,14.8629,114900.0
2010-02-19 12:40:00,24.96,24.98,24.96,24.97,127700.0,14.8569,14.8688,14.8569,14.8629,127700.0
2010-02-19 12:50:00,24.98,24.99,24.96,24.99,133200.0,14.8688,14.8748,14.8569,14.8748,133200.0
2010-02-19 13:00:00,24.99,24.99,24.96,24.97,87500.0,14.8748,14.8748,14.8569,14.8629,87500.0
2010-02-19 13:10:00,24.97,24.98,24.96,24.97,109500.0,14.8629,14.8688,14.8569,14.8629,109500.0
2010-02-19 13:20:00,24.96,24.97,24.92,24.93,241200.0,14.8569,14.8629,14.8331,14.8391,241200.0
2010-02-19 13:30:00,24.92,24.95,24.92,24.94,91700.0,14.8331,14.851,14.8331,14.845,91700.0
2010-02-19 13:40:00,24.94,24.95,24.91,24.92,128800.0,14.845,14.851,14.8272,14.8331,128800.0
2010-02-19 13:50:00,24.92,24.92,24.89,24.9,164100.0,14.8331,14.8331,14.8153,14.8212,164100.0
2010-02-19 14:00:00,24.9,24.92,24.89,24.91,162100.0,14.8212,14.8331,14.8153,14.8272,162100.0
2010-02-19 14:10:00,24.91,24.95,24.9,24.93,125100.0,14.8272,14.851,14.8212,14.8391,125100.0
2010-02-19 14:20:00,24.94,24.94,24.92,24.93,82800.0,14.845,14.845,14.8331,14.8391,82800.0
2010-02-19 14:30:00,24.93,24.95,24.92,24.95,246000.0,14.8391,14.851,14.8331,14.851,246000.0
2010-02-19 14:40:00,24.95,24.98,24.93,24.98,146500.0,14.851,14.8688,14.8391,14.8688,146500.0
2010-02-19 14:50:00,24.98,24.99,24.97,24.99,176400.0,14.8688,14.8748,14.8629,14.8748,176400.0
2010-02-19 15:00:00,24.99,24.99,24.92,24.93,327900.0,14.8748,14.8748,14.8331,14.8391,327900.0
2010-02-19 15:10:00,24.93,24.93,24.86,24.89,341100.0,14.8391,14.8391,14.7974,14.8153,341100.0
2010-02-19 15:20:00,24.9,24.91,24.89,24.9,334200.0,14.8212,14.8272,14.8153,14.8212,334200.0
2010-02-19 15:30:00,24.9,24.97,24.9,24.94,537600.0,14.8212,14.8629,14.8212,14.845,537600.0
2010-02-19 15:40:00,24.95,25.0,24.94,24.97,409500.0,14.851,14.8807,14.845,14.8629,409500.0
2010-02-19 15:50:00,24.97,24.98,24.93,24.93,766500.0,14.8629,14.8688,14.8391,14.8391,766500.0
2010-02-22 09:30:00,24.95,24.98,24.87,24.88,411000.0,14.851,14.8688,14.8034,14.8093,411000.0
2010-02-22 09:40:00,24.88,24.88,24.71,24.72,585100.0,14.8093,14.8093,14.7081,14.7141,585100.0
2010-02-22 09:50:00,24.72,24.78,24.71,24.77,342700.0,14.7141,14.7498,14.7081,14.7438,342700.0
2010-02-22 10:00:00,24.77,24.78,24.44,24.48,884500.0,14.7438,14.7498,14.5474,14.5712,884500.0
2010-02-22 10:10:00,24.48,24.5,24.47,24.49,276900.0,14.5712,14.5831,14.5653,14.5772,276900.0
2010-02-22 10:20:00,24.5,24.56,24.49,24.54,322900.0,14.5831,14.6188,14.5772,14.6069,322900.0
2010-02-22 10:30:00,24.54,24.65,24.54,24.65,218400.0,14.6069,14.6724,14.6069,14.6724,218400.0
2010-02-22 10:40:00,24.65,24.69,24.64,24.66,204200.0,14.6724,14.6962,14.6665,14.6784,204200.0
2010-02-22 10:50:00,24.66,24.68,24.63,24.65,216900.0,14.6784,14.6903,14.6605,14.6724,216900.0
2010-02-22 11:00:00,24.65,24.67,24.64,24.66,98700.0,14.6724,14.6843,14.6665,14.6784,98700.0
2010-02-22 11:10:00,24.65,24.7,24.64,24.69,135200.0,14.6724,14.7022,14.6665,14.6962,135200.0
2010-02-22 11:20:00,24.7,24.7,24.64,24.65,115600.0,14.7022,14.7022,14.6665,14.6724,115600.0
2010-02-22 11:30:00,24.66,24.73,24.66,24.73,241000.0,14.6784,14.72,14.6784,14.72,241000.0
2010-02-22 11:40:00,24.73,24.77,24.72,24.73,103500.0,14.72,14.7438,14.7141,14.72,103500.0
2010-02-22 11:50:00,24.74,24.74,24.68,24.69,135600.0,14.726,14.726,14.6903,14.6962,135600.0
2010-02-22 12:00:00,24.68,24.7,24.68,24.69,77700.0,14.6903,14.7022,14.6903,14.6962,77700.0
2010-02-22 12:10:00,24.7,24.72,24.69,24.7,104400.0,14.7022,14.7141,14.6962,14.7022,104400.0
2010-02-22 12:20:00,24.69,24.73,24.66,24.73,107800.0,14.6962,14.72,14.6784,14.72,107800.0
2010-02-22 12:30:00,24.73,24.76,24.71,24.74,96200.0,14.72,14.7379,14.7081,14.726,96200.0
2010-02-22 12:40:00,24.75,24.75,24.73,24.73,42400.0,14.7319,14.7319,14.72,14.72,42400.0
2010-02-22 12:50:00,24.74,24.74,24.68,24.69,82900.0,14.726,14.726,14.6903,14.6962,82900.0
2010-02-22 13:00:00,24.69,24.7,24.66,24.66,137000.0,14.6962,14.7022,14.6784,14.6784,137000.0
2010-02-22 13:10:00,24.67,24.67,24.63,24.63,84900.0,14.6843,14.6843,14.6605,14.6605,84900.0
2010-02-22 13:20:00,24.64,24.65,24.63,24.64,98900.0,14.6665,14.6724,14.6605,14.6665,98900.0
2010-02-22 13:30:00,24.64,24.64,24.63,24.63,30000.0,14.6665,14.6665,14.6605,14.6605,30000.0
2010-02-22 13:40:00,24.63,24.66,24.63,24.66,92300.0,14.6605,14.6784,14.6605,14.6784,92300.0
2010-02-22 13:50:00,24.66,24.66,24.63,24.63,64900.0,14.6784,14.6784,14.6605,14.6605,64900.0
2010-02-22 14:00:00,24.64,24.65,24.63,24.64,94900.0,14.6665,14.6724,14.6605,14.6665,94900.0
2010-02-22 14:10:00,24.64,24.67,24.63,24.67,147700.0,14.6665,14.6843,14.6605,14.6843,147700.0
2010-02-22 14:20:00,24.67,24.7,24.66,24.7,101700.0,14.6843,14.7022,14.6784,14.7022,101700.0
2010-02-22 14:30:00,24.7,24.74,24.68,24.74,195500.0,14.7022,14.726,14.6903,14.726,195500.0
2010-02-22 14:40:00,24.73,24.77,24.72,24.74,159000.0,14.72,14.7438,14.7141,14.726,159000.0
2010-02-22 14:50:00,24.74,24.75,24.71,24.72,305700.0,14.726,14.7319,14.7081,14.7141,305700.0
2010-02-22 15:00:00,24.72,24.72,24.69,24.71,174500.0,14.7141,14.7141,14.6962,14.7081,174500.0
2010-02-22 15:10:00,24.71,24.71,24.7,24.7,80000.0,14.7081,14.7081,14.7022,14.7022,80000.0
2010-02-22 15:20:00,24.7,24.71,24.69,24.69,81700.0,14.7022,14.7081,14.6962,14.6962,81700.0
2010-02-22 15:30:00,24.7,24.71,24.69,24.7,161300.0,14.7022,14.7081,14.6962,14.7022,161300.0
2010-02-22 15:40:00,24.7,24.72,24.64,24.65,416300.0,14.7022,14.7141,14.6665,14.6724,416300.0
2010-02-22 15:50:00,24.66,24.68,24.64,24.68,701200.0,14.6784,14.6903,14.6665,14.6903,701200.0
2010-02-23 09:30:00,24.6,24.7,24.6,24.66,368600.0,14.6427,14.7022,14.6427,14.6784,368600.0
2010-02-23 09:40:00,24.67,24.8,24.67,24.77,288200.0,14.6843,14.7617,14.6843,14.7438,288200.0
2010-02-23 09:50:00,24.76,24.8,24.73,24.77,220500.0,14.7379,14.7617,14.72,14.7438,220500.0
2010-02-23 10:00:00,24.77,24.78,24.59,24.61,366400.0,14.7438,14.7498,14.6367,14.6486,366400.0
2010-02-23 10:10:00,24.6,24.6,24.45,24.5,258000.0,14.6427,14.6427,14.5534,14.5831,258000.0
2010-02-23 10:20:00,24.5,24.5,24.44,24.46,151300.0,14.5831,14.5831,14.5474,14.5593,151300.0
2010-02-23 10:30:00,24.46,24.5,24.41,24.48,148800.0,14.5593,14.5831,14.5296,14.5712,148800.0
2010-02-23 10:40:00,24.48,24.52,24.46,24.49,191800.0,14.5712,14.595,14.5593,14.5772,191800.0
2010-02-23 10:50:00,24.49,24.5,24.47,24.48,193700.0,14.5772,14.5831,14.5653,14.5712,193700.0
2010-02-23 11:00:00,24.48,24.51,24.44,24.47,263100.0,14.5712,14.5891,14.5474,14.5653,263100.0
2010-02-23 11:10:00,24.46,24.49,24.44,24.45,79200.0,14.5593,14.5772,14.5474,14.5534,79200.0
2010-02-23 11:20:00,24.45,24.49,24.45,24.49,131600.0,14.5534,14.5772,14.5534,14.5772,131600.0
2010-02-23 11:30:00,24.49,24.53,24.48,24.51,105400.0,14.5772,14.601,14.5712,14.5891,105400.0
2010-02-23 11:40:00,24.51,24.52,24.51,24.51,60600.0,14.5891,14.595,14.5891,14.5891,60600.0
2010-02-23 11:50:00,24.51,24.52,24.47,24.49,121900.0,14.5891,14.595,14.5653,14.5772,121900.0
2010-02-23 12:00:00,24.48,24.52,24.48,24.51,169300.0,14.5712,14.595,14.5712,14.5891,169300.0
2010-02-23 12:10:00,24.51,24.52,24.47,24.49,178300.0,14.5891,14.595,14.5653,14.5772,178300.0
2010-02-23 12:20:00,24.49,24.5,24.46,24.5,321700.0,14.5772,14.5831,14.5593,14.5831,321700.0
2010-02-23 12:30:00,24.49,24.53,24.49,24.53,108500.0,14.5772,14.601,14.5772,14.601,108500.0
2010-02-23 12:40:00,24.53,24.53,24.48,24.53,217400.0,14.601,14.601,14.5712,14.601,217400.0
2010-02-23 12:50:00,24.52,24.54,24.5,24.5,111100.0,14.595,14.6069,14.5831,14.5831,111100.0
2010-02-23 13:00:00,24.5,24.51,24.43,24.46,185600.0,14.5831,14.5891,14.5415,14.5593,185600.0
2010-02-23 13:10:00,24.46,24.48,24.43,24.45,130300.0,14.5593,14.5712,14.5415,14.5534,130300.0
2010-02-23 13:20:00,24.45,24.47,24.45,24.46,55400.0,14.5534,14.5653,14.5534,14.5593,55400.0
2010-02-23 13:30:00,24.46,24.48,24.45,24.47,161000.0,14.5593,14.5712,14.5534,14.5653,161000.0
2010-02-23 13:40:00,24.46,24.5,24.45,24.47,199900.0,14.5593,14.5831,14.5534,14.5653,199900.0
2010-02-23 13:50:00,24.47,24.49,24.45,24.46,289600.0,14.5653,14.5772,14.5534,14.5593,289600.0
2010-02-23 14:00:00,24.47,24.47,24.43,24.45,230300.0,14.5653,14.5653,14.5415,14.5534,230300.0
2010-02-23 14:10:00,24.45,24.46,24.42,24.42,251200.0,14.5534,14.5593,14.5355,14.5355,251200.0
2010-02-23 14:20:00,24.42,24.43,24.39,24.39,149500.0,14.5355,14.5415,14.5177,14.5177,149500.0
2010-02-23 14:30:00,24.4,24.47,24.37,24.47,198100.0,14.5236,14.5653,14.5058,14.5653,198100.0
2010-02-23 14:40:00,24.47,24.48,24.44,24.46,141500.0,14.5653,14.5712,14.5474,14.5593,141500.0
2010-02-23 14:50:00,24.46,24.49,24.46,24.47,165700.0,14.5593,14.5772,14.5593,14.5653,165700.0
2010-02-23 15:00:00,24.46,24.49,24.44,24.47,167100.0,14.5593,14.5772,14.5474,14.5653,167100.0
2010-02-23 15:10:00,24.47,24.54,24.46,24.54,177000.0,14.5653,14.6069,14.5593,14.6069,177000.0
2010-02-23 15:20:00,24.54,24.54,24.52,24.53,67800.0,14.6069,14.6069,14.595,14.601,67800.0
2010-02-23 15:30:00,24.53,24.53,24.47,24.48,315700.0,14.601,14.601,14.5653,14.5712,315700.0
2010-02-23 15:40:00,24.48,24.49,24.45,24.46,320100.0,14.5712,14.5772,14.5534,14.5593,320100.0
2010-02-23 15:50:00,24.45,24.47,24.43,24.45,543300.0,14.5534,14.5653,14.5415,14.5534,543300.0
2010-02-24 09:30:00,24.54,24.64,24.43,24.56,391100.0,14.6069,14.6665,14.5415,14.6188,391100.0
2010-02-24 09:40:00,24.57,24.65,24.57,24.65,161800.0,14.6248,14.6724,14.6248,14.6724,161800.0
2010-02-24 09:50:00,24.65,24.66,24.52,24.55,124900.0,14.6724,14.6784,14.595,14.6129,124900.0
2010-02-24 10:00:00,24.54,24.55,24.39,24.39,320300.0,14.6069,14.6129,14.5177,14.5177,320300.0
2010-02-24 10:10:00,24.39,24.49,24.38,24.4,237400.0,14.5177,14.5772,14.5117,14.5236,237400.0
2010-02-24 10:20:00,24.41,24.44,24.38,24.41,176600.0,14.5296,14.5474,14.5117,14.5296,176600.0
2010-02-24 10:30:00,24.41,24.55,24.38,24.54,185100.0,14.5296,14.6129,14.5117,14.6069,185100.0
2010-02-24 10:40:00,24.54,24.65,24.52,24.64,257400.0,14.6069,14.6724,14.595,14.6665,257400.0
2010-02-24 10:50:00,24.65,24.67,24.6,24.63,195300.0,14.6724,14.6843,14.6427,14.6605,195300.0
2010-02-24 11:00:00,24.63,24.69,24.63,24.65,140900.0,14.6605,14.6962,14.6605,14.6724,140900.0
2010-02-24 11:10:00,24.64,24.66,24.61,24.64,137000.0,14.6665,14.6784,14.6486,14.6665,137000.0
2010-02-24 11:20:00,24.63,24.66,24.61,24.66,111100.0,14.6605,14.6784,14.6486,14.6784,111100.0
2010-02-24 11:30:00,24.65,24.67,24.63,24.65,93300.0,14.6724,14.6843,14.6605,14.6724,93300.0
2010-02-24 11:40:00,24.64,24.68,24.63,24.63,106000.0,14.6665,14.6903,14.6605,14.6605,106000.0
2010-02-24 11:50:00,24.63,24.69,24.63,24.64,143200.0,14.6605,14.6962,14.6605,14.6665,143200.0
2010-02-24 12:00:00,24.65,24.66,24.62,24.64,87800.0,14.6724,14.6784,14.6546,14.6665,87800.0
2010-02-24 12:10:00,24.64,24.69,24.63,24.67,104600.0,14.6665,14.6962,14.6605,14.6843,104600.0
2010-02-24 12:20:00,24.68,24.72,24.65,24.67,123000.0,14.6903,14.7141,14.6724,14.6843,123000.0
2010-02-24 12:30:00,24.66,24.67,24.65,24.66,69100.0,14.6784,14.6843,14.6724,14.6784,69100.0
2010-02-24 12:40:00,24.66,24.73,24.65,24.69,113200.0,14.6784,14.72,14.6724,14.6962,113200.0
2010-02-24 12:50:00,24.7,24.7,24.62,24.62,118300.0,14.7022,14.7022,14.6546,14.6546,118300.0
2010-02-24 13:00:00,24.63,24.65,24.61,24.63,113400.0,14.6605,14.6724,14.6486,14.6605,113400.0
2010-02-24 13:10:00,24.63,24.74,24.63,24.71,218900.0,14.6605,14.726,14.6605,14.7081,218900.0
2010-02-24 13:20:00,24.72,24.72,24.7,24.7,61300.0,14.7141,14.7141,14.7022,14.7022,61300.0
2010-02-24 13:30:00,24.71,24.73,24.68,24.69,95400.0,14.7081,14.72,14.6903,14.6962,95400.0
2010-02-24 13:40:00,24.68,24.69,24.62,24.64,220600.0,14.6903,14.6962,14.6546,14.6665,220600.0
2010-02-24 13:50:00,24.63,24.67,24.63,24.66,79100.0,14.6605,14.6843,14.6605,14.6784,79100.0
2010-02-24 14:00:00,24.65,24.67,24.6,24.62,109200.0,14.6724,14.6843,14.6427,14.6546,109200.0
2010-02-24 14:10:00,24.62,24.64,24.61,24.62,102000.0,14.6546,14.6665,14.6486,14.6546,102000.0
2010-02-24 14:20:00,24.63,24.65,24.62,24.64,260000.0,14.6605,14.6724,14.6546,14.6665,260000.0
2010-02-24 14:30:00,24.65,24.66,24.6,24.64,743000.0,14.6724,14.6784,14.6427,14.6665,743000.0
2010-02-24 14:40:00,24.64,24.67,24.61,24.66,171200.0,14.6665,14.6843,14.6486,14.6784,171200.0
2010-02-24 14:50:00,24.66,24.67,24.64,24.65,205900.0,14.6784,14.6843,14.6665,14.6724,205900.0
2010-02-24 15:00:00,24.65,24.66,24.62,24.64,190400.0,14.6724,14.6784,14.6546,14.6665,190400.0
2010-02-24 15:10:00,24.64,24.65,24.61,24.61,252500.0,14.6665,14.6724,14.6486,14.6486,252500.0
2010-02-24 15:20:00,24.61,24.67,24.61,24.67,236300.0,14.6486,14.6843,14.6486,14.6843,236300.0
2010-02-24 15:30:00,24.67,24.72,24.65,24.69,244300.0,14.6843,14.7141,14.6724,14.6962,244300.0
2010-02-24 15:40:00,24.69,24.72,24.68,24.69,269800.0,14.6962,14.7141,14.6903,14.6962,269800.0
2010-02-24 15:50:00,24.69,24.73,24.69,24.72,549900.0,14.6962,14.72,14.6962,14.7141,549900.0
2010-02-25 09:30:00,24.52,24.55,24.29,24.43,624300.0,14.595,14.6129,14.4581,14.5415,624300.0
2010-02-25 09:40:00,24.42,24.46,24.32,24.37,398500.0,14.5355,14.5593,14.476,14.5058,398500.0
2010-02-25 09:50:00,24.37,24.42,24.34,24.39,329800.0,14.5058,14.5355,14.4879,14.5177,329800.0
2010-02-25 10:00:00,24.38,24.42,24.35,24.37,460000.0,14.5117,14.5355,14.4938,14.5058,460000.0
2010-02-25 10:10:00,24.37,24.41,24.35,24.38,254800.0,14.5058,14.5296,14.4938,14.5117,254800.0
2010-02-25 10:20:00,24.38,24.42,24.37,24.39,233500.0,14.5117,14.5355,14.5058,14.5177,233500.0
2010-02-25 10:30:00,24.39,24.41,24.34,24.38,184300.0,14.5177,14.5296,14.4879,14.5117,184300.0
2010-02-25 10:40:00,24.37,24.43,24.36,24.41,266500.0,14.5058,14.5415,14.4998,14.5296,266500.0
2010-02-25 10:50:00,24.41,24.41,24.34,24.37,156200.0,14.5296,14.5296,14.4879,14.5058,156200.0
2010-02-25 11:00:00,24.36,24.37,24.31,24.33,160800.0,14.4998,14.5058,14.47,14.4819,160800.0
2010-02-25 11:10:00,24.34,24.35,24.3,24.3,170300.0,14.4879,14.4938,14.4641,14.4641,170300.0
2010-02-25 11:20:00,24.3,24.32,24.27,24.28,190800.0,14.4641,14.476,14.4462,14.4522,190800.0
2010-02-25 11:30:00,24.28,24.28,24.22,24.23,197800.0,14.4522,14.4522,14.4165,14.4224,197800.0
2010-02-25 11:40:00,24.23,24.25,24.22,24.25,187100.0,14.4224,14.4343,14.4165,14.4343,187100.0
2010-02-25 11:50:00,24.25,24.25,24.2,24.23,177600.0,14.4343,14.4343,14.4046,14.4224,177600.0
2010-02-25 12:00:00,24.22,24.28,24.2,24.26,158000.0,14.4165,14.4522,14.4046,14.4403,158000.0
2010-02-25 12:10:00,24.25,24.28,24.24,24.26,109900.0,14.4343,14.4522,14.4284,14.4403,109900.0
2010-02-25 12:20:00,24.25,24.29,24.25,24.27,130200.0,14.4343,14.4581,14.4343,14.4462,130200.0
2010-02-25 12:30:00,24.27,24.3,24.25,24.27,124900.0,14.4462,14.4641,14.4343,14.4462,124900.0
2010-02-25 12:40:00,24.27,24.3,24.24,24.25,102000.0,14.4462,14.4641,14.4284,14.4343,102000.0
2010-02-25 12:50:00,24.26,24.28,24.23,24.23,151300.0,14.4403,14.4522,14.4224,14.4224,151300.0
2010-02-25 13:00:00,24.24,24.25,24.2,24.22,212200.0,14.4284,14.4343,14.4046,14.4165,212200.0
2010-02-25 13:10:00,24.22,24.23,24.2,24.21,113900.0,14.4165,14.4224,14.4046,14.4105,113900.0
2010-02-25 13:20:00,24.21,24.22,24.2,24.21,128500.0,14.4105,14.4165,14.4046,14.4105,128500.0
2010-02-25 13:30:00,24.2,24.25,24.2,24.23,264000.0,14.4046,14.4343,14.4046,14.4224,264000.0
2010-02-25 13:40:00,24.22,24.3,24.21,24.3,173800.0,14.4165,14.4641,14.4105,14.4641,173800.0
2010-02-25 13:50:00,24.3,24.36,24.29,24.36,141300.0,14.4641,14.4998,14.4581,14.4998,141300.0
2010-02-25 14:00:00,24.35,24.41,24.35,24.36,377100.0,14.4938,14.5296,14.4938,14.4998,377100.0
2010-02-25 14:10:00,24.36,24.38,24.33,24.36,137700.0,14.4998,14.5117,14.4819,14.4998,137700.0
2010-02-25 14:20:00,24.36,24.4,24.34,24.35,226700.0,14.4998,14.5236,14.4879,14.4938,226700.0
2010-02-25 14:30:00,24.35,24.38,24.32,24.32,141200.0,14.4938,14.5117,14.476,14.476,141200.0
2010-02-25 14:40:00,24.32,24.4,24.31,24.34,165000.0,14.476,14.5236,14.47,14.4879,165000.0
2010-02-25 14:50:00,24.34,24.39,24.33,24.38,129900.0,14.4879,14.5177,14.4819,14.5117,129900.0
2010-02-25 15:00:00,24.37,24.45,24.34,24.44,273900.0,14.5058,14.5534,14.4879,14.5474,273900.0
2010-02-25 15:10:00,24.44,24.45,24.37,24.37,173900.0,14.5474,14.5534,14.5058,14.5058,173900.0
2010-02-25 15:20:00,24.37,24.44,24.35,24.44,242300.0,14.5058,14.5474,14.4938,14.5474,242300.0
2010-02-25 15:30:00,24.44,24.46,24.4,24.42,370100.0,14.5474,14.5593,14.5236,14.5355,370100.0
2010-02-25 15:40:00,24.41,24.49,24.41,24.47,417300.0,14.5296,14.5772,14.5296,14.5653,417300.0
2010-02-25 15:50:00,24.46,24.5,24.42,24.5,669500.0,14.5593,14.5831,14.5355,14.5831,669500.0
2010-02-26 09:30:00,24.48,24.59,24.45,24.49,223300.0,14.5712,14.6367,14.5534,14.5772,223300.0
2010-02-26 09:40:00,24.49,24.58,24.47,24.57,159000.0,14.5772,14.6308,14.5653,14.6248,159000.0
2010-02-26 09:50:00,24.57,24.61,24.55,24.6,75700.0,14.6248,14.6486,14.6129,14.6427,75700.0
2010-02-26 10:00:00,24.59,24.62,24.5,24.51,195400.0,14.6367,14.6546,14.5831,14.5891,195400.0
2010-02-26 10:10:00,24.51,24.6,24.5,24.57,213400.0,14.5891,14.6427,14.5831,14.6248,213400.0
2010-02-26 10:20:00,24.55,24.56,24.51,24.54,120100.0,14.6129,14.6188,14.5891,14.6069,120100.0
2010-02-26 10:30:00,24.53,24.59,24.5,24.56,217800.0,14.601,14.6367,14.5831,14.6188,217800.0
2010-02-26 10:40:00,24.56,24.59,24.56,24.57,87800.0,14.6188,14.6367,14.6188,14.6248,87800.0
2010-02-26 10:50:00,24.58,24.59,24.53,24.55,171900.0,14.6308,14.6367,14.601,14.6129,171900.0
2010-02-26 11:00:00,24.55,24.58,24.53,24.55,148100.0,14.6129,14.6308,14.601,14.6129,148100.0
2010-02-26 11:10:00,24.55,24.6,24.55,24.56,125000.0,14.6129,14.6427,14.6129,14.6188,125000.0
2010-02-26 11:20:00,24.56,24.58,24.53,24.53,135400.0,14.6188,14.6308,14.601,14.601,135400.0
2010-02-26 11:30:00,24.53,24.58,24.51,24.57,80900.0,14.601,14.6308,14.5891,14.6248,80900.0
2010-02-26 11:40:00,24.56,24.58,24.53,24.53,117900.0,14.6188,14.6308,14.601,14.601,117900.0
2010-02-26 11:50:00,24.54,24.55,24.53,24.53,49100.0,14.6069,14.6129,14.601,14.601,49100.0
2010-02-26 12:00:00,24.53,24.54,24.5,24.52,143600.0,14.601,14.6069,14.5831,14.595,143600.0
2010-02-26 12:10:00,24.52,24.54,24.49,24.53,128500.0,14.595,14.6069,14.5772,14.601,128500.0
2010-02-26 12:20:00,24.53,24.55,24.51,24.51,231200.0,14.601,14.6129,14.5891,14.5891,231200.0
2010-02-26 12:30:00,24.52,24.54,24.5,24.52,82000.0,14.595,14.6069,14.5831,14.595,82000.0
2010-02-26 12:40:00,24.52,24.55,24.5,24.5,117100.0,14.595,14.6129,14.5831,14.5831,117100.0
2010-02-26 12:50:00,24.5,24.52,24.47,24.5,102000.0,14.5831,14.595,14.5653,14.5831,102000.0
2010-02-26 13:00:00,24.5,24.53,24.49,24.5,110900.0,14.5831,14.601,14.5772,14.5831,110900.0
2010-02-26 13:10:00,24.5,24.52,24.49,24.51,86700.0,14.5831,14.595,14.5772,14.5891,86700.0
2010-02-26 13:20:00,24.5,24.54,24.5,24.54,89000.0,14.5831,14.6069,14.5831,14.6069,89000.0
2010-02-26 13:30:00,24.54,24.55,24.5,24.52,183700.0,14.6069,14.6129,14.5831,14.595,183700.0
2010-02-26 13:40:00,24.51,24.53,24.51,24.53,52600.0,14.5891,14.601,14.5891,14.601,52600.0
2010-02-26 13:50:00,24.53,24.56,24.52,24.54,82000.0,14.601,14.6188,14.595,14.6069,82000.0
2010-02-26 14:00:00,24.54,24.55,24.53,24.53,73900.0,14.6069,14.6129,14.601,14.601,73900.0
2010-02-26 14:10:00,24.53,24.54,24.52,24.52,51800.0,14.601,14.6069,14.595,14.595,51800.0
2010-02-26 14:20:00,24.52,24.56,24.52,24.53,77800.0,14.595,14.6188,14.595,14.601,77800.0
2010-02-26 14:30:00,24.54,24.56,24.52,24.52,156100.0,14.6069,14.6188,14.595,14.595,156100.0
2010-02-26 14:40:00,24.53,24.56,24.52,24.56,100300.0,14.601,14.6188,14.595,14.6188,100300.0
2010-02-26 14:50:00,24.55,24.57,24.53,24.57,154400.0,14.6129,14.6248,14.601,14.6248,154400.0
2010-02-26 15:00:00,24.56,24.57,24.54,24.54,136500.0,14.6188,14.6248,14.6069,14.6069,136500.0
2010-02-26 15:10:00,24.55,24.57,24.52,24.53,602400.0,14.6129,14.6248,14.595,14.601,602400.0
2010-02-26 15:20:00,24.53,24.57,24.52,24.54,108800.0,14.601,14.6248,14.595,14.6069,108800.0
2010-02-26 15:30:00,24.54,24.55,24.52,24.54,140300.0,14.6069,14.6129,14.595,14.6069,140300.0
2010-02-26 15:40:00,24.54,24.55,24.5,24.5,237200.0,14.6069,14.6129,14.5831,14.5831,237200.0
2010-02-26 15:50:00,24.5,24.56,24.5,24.51,725500.0,14.5831,14.6188,14.5831,14.5891,725500.0
2010-03-01 09:30:00,24.59,24.63,24.5,24.57,444800.0,14.6367,14.6605,14.5831,14.6248,444800.0
2010-03-01 09:40:00,24.57,24.57,24.49,24.5,309600.0,14.6248,14.6248,14.5772,14.5831,309600.0
2010-03-01 09:50:00,24.51,24.54,24.43,24.45,262300.0,14.5891,14.6069,14.5415,14.5534,262300.0
2010-03-01 10:00:00,24.44,24.49,24.43,24.47,255100.0,14.5474,14.5772,14.5415,14.5653,255100.0
2010-03-01 10:10:00,24.46,24.47,24.4,24.42,255600.0,14.5593,14.5653,14.5236,14.5355,255600.0
2010-03-01 10:20:00,24.42,24.43,24.35,24.37,312100.0,14.5355,14.5415,14.4938,14.5058,312100.0
2010-03-01 10:30:00,24.37,24.43,24.34,24.42,323300.0,14.5058,14.5415,14.4879,14.5355,323300.0
2010-03-01 10:40:00,24.43,24.49,24.42,24.45,186900.0,14.5415,14.5772,14.5355,14.5534,186900.0
2010-03-01 10:50:00,24.46,24.5,24.42,24.44,282400.0,14.5593,14.5831,14.5355,14.5474,282400.0
2010-03-01 11:00:00,24.44,24.48,24.41,24.48,232400.0,14.5474,14.5712,14.5296,14.5712,232400.0
2010-03-01 11:10:00,24.48,24.5,24.45,24.45,156000.0,14.5712,14.5831,14.5534,14.5534,156000.0
2010-03-01 11:20:00,24.45,24.45,24.4,24.4,144100.0,14.5534,14.5534,14.5236,14.5236,144100.0
2010-03-01 11:30:00,24.41,24.46,24.41,24.45,110900.0,14.5296,14.5593,14.5296,14.5534,110900.0
2010-03-01 11:40:00,24.45,24.45,24.38,24.38,162100.0,14.5534,14.5534,14.5117,14.5117,162100.0
2010-03-01 11:50:00,24.38,24.41,24.37,24.38,156700.0,14.5117,14.5296,14.5058,14.5117,156700.0
2010-03-01 12:00:00,24.38,24.43,24.38,24.43,140500.0,14.5117,14.5415,14.5117,14.5415,140500.0
2010-03-01 12:10:00,24.43,24.44,24.4,24.41,185200.0,14.5415,14.5474,14.5236,14.5296,185200.0
2010-03-01 12:20:00,24.41,24.42,24.38,24.39,182700.0,14.5296,14.5355,14.5117,14.5177,182700.0
2010-03-01 12:30:00,24.39,24.39,24.35,24.36,194800.0,14.5177,14.5177,14.4938,14.4998,194800.0
2010-03-01 12:40:00,24.36,24.4,24.36,24.38,264900.0,14.4998,14.5236,14.4998,14.5117,264900.0
2010-03-01 12:50:00,24.39,24.43,24.38,24.4,241800.0,14.5177,14.5415,14.5117,14.5236,241800.0
2010-03-01 13:00:00,24.4,24.43,24.38,24.43,239700.0,14.5236,14.5415,14.5117,14.5415,239700.0
2010-03-01 13:10:00,24.43,24.43,24.36,24.37,262500.0,14.5415,14.5415,14.4998,14.5058,262500.0
2010-03-01 13:20:00,24.36,24.41,24.36,24.4,321800.0,14.4998,14.5296,14.4998,14.5236,321800.0
2010-03-01 13:30:00,24.41,24.45,24.4,24.45,133900.0,14.5296,14.5534,14.5236,14.5534,133900.0
2010-03-01 13:40:00,24.45,24.48,24.44,24.47,122900.0,14.5534,14.5712,14.5474,14.5653,122900.0
2010-03-01 13:50:00,24.47,24.48,24.43,24.45,188500.0,14.5653,14.5712,14.5415,14.5534,188500.0
2010-03-01 14:00:00,24.46,24.46,24.43,24.43,113400.0,14.5593,14.5593,14.5415,14.5415,113400.0
2010-03-01 14:10:00,24.44,24.46,24.42,24.42,193100.0,14.5474,14.5593,14.5355,14.5355,193100.0
2010-03-01 14:20:00,24.43,24.44,24.41,24.43,198000.0,14.5415,14.5474,14.5296,14.5415,198000.0
2010-03-01 14:30:00,24.43,24.43,24.38,24.4,229300.0,14.5415,14.5415,14.5117,14.5236,229300.0
2010-03-01 14:40:00,24.4,24.41,24.35,24.39,324100.0,14.5236,14.5296,14.4938,14.5177,324100.0
2010-03-01 14:50:00,24.4,24.4,24.35,24.35,250000.0,14.5236,14.5236,14.4938,14.4938,250000.0
2010-03-01 15:00:00,24.35,24.37,24.33,24.33,377400.0,14.4938,14.5058,14.4819,14.4819,377400.0
2010-03-01 15:10:00,24.33,24.35,24.33,24.34,247000.0,14.4819,14.4938,14.4819,14.4879,247000.0
2010-03-01 15:20:00,24.33,24.37,24.32,24.33,562100.0,14.4819,14.5058,14.476,14.4819,562100.0
2010-03-01 15:30:00,24.33,24.37,24.32,24.34,410200.0,14.4819,14.5058,14.476,14.4879,410200.0
2010-03-01 15:40:00,24.34,24.35,24.3,24.31,402200.0,14.4879,14.4938,14.4641,14.47,402200.0
2010-03-01 15:50:00,24.3,24.39,24.3,24.38,935900.0,14.4641,14.5177,14.4641,14.5117,935900.0
2010-03-02 09:30:00,24.59,24.59,24.46,24.48,409200.0,14.6367,14.6367,14.5593,14.5712,409200.0
2010-03-02 09:40:00,24.48,24.54,24.48,24.49,290500.0,14.5712,14.6069,14.5712,14.5772,290500.0
2010-03-02 09:50:00,24.49,24.52,24.45,24.5,227900.0,14.5772,14.595,14.5534,14.5831,227900.0
2010-03-02 10:00:00,24.5,24.61,24.49,24.61,270600.0,14.5831,14.6486,14.5772,14.6486,270600.0
2010-03-02 10:10:00,24.61,24.62,24.5,24.54,249800.0,14.6486,14.6546,14.5831,14.6069,249800.0
2010-03-02 10:20:00,24.54,24.6,24.53,24.58,206400.0,14.6069,14.6427,14.601,14.6308,206400.0
2010-03-02 10:30:00,24.58,24.61,24.57,24.6,194000.0,14.6308,14.6486,14.6248,14.6427,194000.0
2010-03-02 10:40:00,24.6,24.62,24.57,24.59,175800.0,14.6427,14.6546,14.6248,14.6367,175800.0
2010-03-02 10:50:00,24.59,24.6,24.56,24.57,156500.0,14.6367,14.6427,14.6188,14.6248,156500.0
2010-03-02 11:00:00,24.57,24.61,24.56,24.61,223300.0,14.6248,14.6486,14.6188,14.6486,223300.0
2010-03-02 11:10:00,24.6,24.66,24.6,24.62,244400.0,14.6427,14.6784,14.6427,14.6546,244400.0
2010-03-02 11:20:00,24.62,24.63,24.57,24.58,187500.0,14.6546,14.6605,14.6248,14.6308,187500.0
2010-03-02 11:30:00,24.58,24.6,24.57,24.58,122300.0,14.6308,14.6427,14.6248,14.6308,122300.0
2010-03-02 11:40:00,24.59,24.6,24.54,24.56,174000.0,14.6367,14.6427,14.6069,14.6188,174000.0
2010-03-02 11:50:00,24.56,24.62,24.55,24.6,234200.0,14.6188,14.6546,14.6129,14.6427,234200.0
2010-03-02 12:00:00,24.61,24.7,24.6,24.69,237700.0,14.6486,14.7022,14.6427,14.6962,237700.0
2010-03-02 12:10:00,24.68,24.69,24.65,24.65,130000.0,14.6903,14.6962,14.6724,14.6724,130000.0
2010-03-02 12:20:00,24.65,24.67,24.65,24.66,80100.0,14.6724,14.6843,14.6724,14.6784,80100.0
2010-03-02 12:30:00,24.67,24.68,24.62,24.65,174800.0,14.6843,14.6903,14.6546,14.6724,174800.0
2010-03-02 12:40:00,24.65,24.65,24.62,24.65,192400.0,14.6724,14.6724,14.6546,14.6724,192400.0
2010-03-02 12:50:00,24.65,24.65,24.61,24.64,154100.0,14.6724,14.6724,14.6486,14.6665,154100.0
2010-03-02 13:00:00,24.64,24.64,24.59,24.6,95600.0,14.6665,14.6665,14.6367,14.6427,95600.0
2010-03-02 13:10:00,24.59,24.64,24.59,24.64,115000.0,14.6367,14.6665,14.6367,14.6665,115000.0
2010-03-02 13:20:00,24.64,24.64,24.61,24.63,89700.0,14.6665,14.6665,14.6486,14.6605,89700.0
2010-03-02 13:30:00,24.62,24.63,24.6,24.61,98300.0,14.6546,14.6605,14.6427,14.6486,98300.0
2010-03-02 13:40:00,24.61,24.64,24.6,24.62,134000.0,14.6486,14.6665,14.6427,14.6546,134000.0
2010-03-02 13:50:00,24.63,24.65,24.61,24.63,266700.0,14.6605,14.6724,14.6486,14.6605,266700.0
2010-03-02 14:00:00,24.62,24.65,24.61,24.61,194500.0,14.6546,14.6724,14.6486,14.6486,194500.0
2010-03-02 14:10:00,24.62,24.63,24.61,24.62,261300.0,14.6546,14.6605,14.6486,14.6546,261300.0
2010-03-02 14:20:00,24.62,24.66,24.61,24.66,358900.0,14.6546,14.6784,14.6486,14.6784,358900.0
2010-03-02 14:30:00,24.66,24.78,24.65,24.77,530700.0,14.6784,14.7498,14.6724,14.7438,530700.0
2010-03-02 14:40:00,24.78,24.78,24.73,24.73,213600.0,14.7498,14.7498,14.72,14.72,213600.0
2010-03-02 14:50:00,24.73,24.74,24.7,24.71,270900.0,14.72,14.726,14.7022,14.7081,270900.0
2010-03-02 15:00:00,24.71,24.76,24.71,24.75,213400.0,14.7081,14.7379,14.7081,14.7319,213400.0
2010-03-02 15:10:00,24.75,24.76,24.7,24.7,184700.0,14.7319,14.7379,14.7022,14.7022,184700.0
2010-03-02 15:20:00,24.7,24.71,24.67,24.69,183100.0,14.7022,14.7081,14.6843,14.6962,183100.0
2010-03-02 15:30:00,24.68,24.72,24.68,24.69,283800.0,14.6903,14.7141,14.6903,14.6962,283800.0
2010-03-02 15:40:00,24.7,24.71,24.67,24.7,346800.0,14.7022,14.7081,14.6843,14.7022,346800.0
2010-03-02 15:50:00,24.7,24.72,24.66,24.71,797600.0,14.7022,14.7141,14.6784,14.7081,797600.0
2010-03-03 09:30:00,24.74,24.78,24.6,24.67,290700.0,14.726,14.7498,14.6427,14.6843,290700.0
2010-03-03 09:40:00,24.66,24.74,24.59,24.66,427400.0,14.6784,14.726,14.6367,14.6784,427400.0
2010-03-03 09:50:00,24.66,24.68,24.64,24.67,158400.0,14.6784,14.6903,14.6665,14.6843,158400.0
2010-03-03 10:00:00,24.67,24.7,24.58,24.58,272700.0,14.6843,14.7022,14.6308,14.6308,272700.0
2010-03-03 10:10:00,24.59,24.6,24.49,24.5,457100.0,14.6367,14.6427,14.5772,14.5831,457100.0
2010-03-03 10:20:00,24.5,24.52,24.46,24.47,383200.0,14.5831,14.595,14.5593,14.5653,383200.0
2010-03-03 10:30:00,24.47,24.55,24.45,24.55,299600.0,14.5653,14.6129,14.5534,14.6129,299600.0
2010-03-03 10:40:00,24.55,24.55,24.49,24.53,278600.0,14.6129,14.6129,14.5772,14.601,278600.0
2010-03-03 10:50:00,24.53,24.54,24.5,24.51,222600.0,14.601,14.6069,14.5831,14.5891,222600.0
2010-03-03 11:00:00,24.51,24.52,24.45,24.45,250000.0,14.5891,14.595,14.5534,14.5534,250000.0
2010-03-03 11:10:00,24.45,24.48,24.42,24.42,356300.0,14.5534,14.5712,14.5355,14.5355,356300.0
2010-03-03 11:20:00,24.42,24.43,24.4,24.41,238500.0,14.5355,14.5415,14.5236,14.5296,238500.0
2010-03-03 11:30:00,24.41,24.42,24.37,24.38,297000.0,14.5296,14.5355,14.5058,14.5117,297000.0
2010-03-03 11:40:00,24.38,24.39,24.37,24.37,187900.0,14.5117,14.5177,14.5058,14.5058,187900.0
2010-03-03 11:50:00,24.38,24.38,24.36,24.36,154100.0,14.5117,14.5117,14.4998,14.4998,154100.0
2010-03-03 12:00:00,24.36,24.37,24.32,24.32,213800.0,14.4998,14.5058,14.476,14.476,213800.0
2010-03-03 12:10:00,24.33,24.35,24.32,24.34,196500.0,14.4819,14.4938,14.476,14.4879,196500.0
2010-03-03 12:20:00,24.33,24.38,24.33,24.35,760200.0,14.4819,14.5117,14.4819,14.4938,760200.0
2010-03-03 12:30:00,24.34,24.35,24.31,24.32,237300.0,14.4879,14.4938,14.47,14.476,237300.0
2010-03-03 12:40:00,24.32,24.32,24.29,24.29,335000.0,14.476,14.476,14.4581,14.4581,335000.0
2010-03-03 12:50:00,24.29,24.31,24.25,24.3,261900.0,14.4581,14.47,14.4343,14.4641,261900.0
2010-03-03 13:00:00,24.31,24.37,24.3,24.37,128200.0,14.47,14.5058,14.4641,14.5058,128200.0
2010-03-03 13:10:00,24.37,24.38,24.34,24.34,300800.0,14.5058,14.5117,14.4879,14.4879,300800.0
2010-03-03 13:20:00,24.34,24.35,24.32,24.33,188300.0,14.4879,14.4938,14.476,14.4819,188300.0
2010-03-03 13:30:00,24.32,24.33,24.29,24.3,217400.0,14.476,14.4819,14.4581,14.4641,217400.0
2010-03-03 13:40:00,24.31,24.35,24.3,24.35,197400.0,14.47,14.4938,14.4641,14.4938,197400.0
2010-03-03 13:50:00,24.35,24.35,24.34,24.35,80800.0,14.4938,14.4938,14.4879,14.4938,80800.0
2010-03-03 14:00:00,24.35,24.42,24.33,24.34,262800.0,14.4938,14.5355,14.4819,14.4879,262800.0
2010-03-03 14:10:00,24.34,24.34,24.28,24.29,277700.0,14.4879,14.4879,14.4522,14.4581,277700.0
2010-03-03 14:20:00,24.29,24.34,24.28,24.34,313600.0,14.4581,14.4879,14.4522,14.4879,313600.0
2010-03-03 14:30:00,24.34,24.34,24.27,24.28,226800.0,14.4879,14.4879,14.4462,14.4522,226800.0
2010-03-03 14:40:00,24.27,24.28,24.25,24.25,345100.0,14.4462,14.4522,14.4343,14.4343,345100.0
2010-03-03 14:50:00,24.25,24.3,24.25,24.29,394500.0,14.4343,14.4641,14.4343,14.4581,394500.0
2010-03-03 15:00:00,24.3,24.37,24.29,24.35,409900.0,14.4641,14.5058,14.4581,14.4938,409900.0
2010-03-03 15:10:00,24.35,24.36,24.28,24.29,675700.0,14.4938,14.4998,14.4522,14.4581,675700.0
2010-03-03 15:20:00,24.29,24.32,24.29,24.31,475700.0,14.4581,14.476,14.4581,14.47,475700.0
2010-03-03 15:30:00,24.31,24.31,24.28,24.29,489200.0,14.47,14.47,14.4522,14.4581,489200.0
2010-03-03 15:40:00,24.3,24.35,24.29,24.34,672900.0,14.4641,14.4938,14.4581,14.4879,672900.0
2010-03-03 15:50:00,24.35,24.42,24.31,24.31,1523100.0,14.4938,14.5355,14.47,14.47,1523100.0
2010-03-04 09:30:00,24.46,24.47,24.34,24.42,535400.0,14.5593,14.5653,14.4879,14.5355,535400.0
2010-03-04 09:40:00,24.42,24.45,24.41,24.43,194700.0,14.5355,14.5534,14.5296,14.5415,194700.0
2010-03-04 09:50:00,24.42,24.46,24.4,24.44,188600.0,14.5355,14.5593,14.5236,14.5474,188600.0
2010-03-04 10:00:00,24.44,24.46,24.42,24.42,226000.0,14.5474,14.5593,14.5355,14.5355,226000.0
2010-03-04 10:10:00,24.43,24.44,24.41,24.42,120900.0,14.5415,14.5474,14.5296,14.5355,120900.0
2010-03-04 10:20:00,24.42,24.46,24.4,24.44,471600.0,14.5355,14.5593,14.5236,14.5474,471600.0
2010-03-04 10:30:00,24.45,24.45,24.38,24.41,282800.0,14.5534,14.5534,14.5117,14.5296,282800.0
2010-03-04 10:40:00,24.42,24.47,24.39,24.46,216800.0,14.5355,14.5653,14.5177,14.5593,216800.0
2010-03-04 10:50:00,24.47,24.47,24.43,24.43,189800.0,14.5653,14.5653,14.5415,14.5415,189800.0
2010-03-04 11:00:00,24.44,24.45,24.42,24.43,147000.0,14.5474,14.5534,14.5355,14.5415,147000.0
2010-03-04 11:10:00,24.44,24.45,24.39,24.39,247000.0,14.5474,14.5534,14.5177,14.5177,247000.0
2010-03-04 11:20:00,24.4,24.41,24.36,24.4,287300.0,14.5236,14.5296,14.4998,14.5236,287300.0
2010-03-04 11:30:00,24.4,24.41,24.35,24.37,160800.0,14.5236,14.5296,14.4938,14.5058,160800.0
2010-03-04 11:40:00,24.37,24.42,24.36,24.38,157000.0,14.5058,14.5355,14.4998,14.5117,157000.0
2010-03-04 11:50:00,24.38,24.42,24.37,24.39,300300.0,14.5117,14.5355,14.5058,14.5177,300300.0
2010-03-04 12:00:00,24.4,24.4,24.37,24.37,166500.0,14.5236,14.5236,14.5058,14.5058,166500.0
2010-03-04 12:10:00,24.38,24.4,24.37,24.4,106700.0,14.5117,14.5236,14.5058,14.5236,106700.0
2010-03-04 12:20:00,24.4,24.42,24.39,24.4,138600.0,14.5236,14.5355,14.5177,14.5236,138600.0
2010-03-04 12:30:00,24.4,24.41,24.39,24.41,75500.0,14.5236,14.5296,14.5177,14.5296,75500.0
2010-03-04 12:40:00,24.41,24.45,24.4,24.44,102900.0,14.5296,14.5534,14.5236,14.5474,102900.0
2010-03-04 12:50:00,24.45,24.46,24.43,24.44,122300.0,14.5534,14.5593,14.5415,14.5474,122300.0
2010-03-04 13:00:00,24.44,24.45,24.43,24.43,146600.0,14.5474,14.5534,14.5415,14.5415,146600.0
2010-03-04 13:10:00,24.44,24.44,24.41,24.42,235400.0,14.5474,14.5474,14.5296,14.5355,235400.0
2010-03-04 13:20:00,24.41,24.42,24.39,24.4,109000.0,14.5296,14.5355,14.5177,14.5236,109000.0
2010-03-04 13:30:00,24.4,24.41,24.37,24.41,142500.0,14.5236,14.5296,14.5058,14.5296,142500.0
2010-03-04 13:40:00,24.41,24.43,24.39,24.41,187400.0,14.5296,14.5415,14.5177,14.5296,187400.0
2010-03-04 13:50:00,24.42,24.45,24.4,24.45,321800.0,14.5355,14.5534,14.5236,14.5534,321800.0
2010-03-04 14:00:00,24.45,24.45,24.41,24.42,176700.0,14.5534,14.5534,14.5296,14.5355,176700.0
2010-03-04 14:10:00,24.42,24.44,24.42,24.43,114600.0,14.5355,14.5474,14.5355,14.5415,114600.0
2010-03-04 14:20:00,24.44,24.44,24.39,24.4,311200.0,14.5474,14.5474,14.5177,14.5236,311200.0
2010-03-04 14:30:00,24.4,24.44,24.39,24.42,248200.0,14.5236,14.5474,14.5177,14.5355,248200.0
2010-03-04 14:40:00,24.42,24.43,24.4,24.42,180400.0,14.5355,14.5415,14.5236,14.5355,180400.0
2010-03-04 14:50:00,24.42,24.42,24.4,24.42,197100.0,14.5355,14.5355,14.5236,14.5355,197100.0
2010-03-04 15:00:00,24.42,24.45,24.41,24.45,265900.0,14.5355,14.5534,14.5296,14.5534,265900.0
2010-03-04 15:10:00,24.45,24.45,24.43,24.44,219200.0,14.5534,14.5534,14.5415,14.5474,219200.0
2010-03-04 15:20:00,24.44,24.44,24.41,24.42,359700.0,14.5474,14.5474,14.5296,14.5355,359700.0
2010-03-04 15:30:00,24.42,24.42,24.38,24.39,658400.0,14.5355,14.5355,14.5117,14.5177,658400.0
2010-03-04 15:40:00,24.4,24.48,24.39,24.45,1286900.0,14.5236,14.5712,14.5177,14.5534,1286900.0
2010-03-04 15:50:00,24.46,24.49,24.44,24.46,1793800.0,14.5593,14.5772,14.5474,14.5593,1793800.0
2010-03-05 09:30:00,24.93,24.95,24.81,24.81,1139400.0,14.8391,14.851,14.7677,14.7677,1139400.0
2010-03-05 09:40:00,24.81,24.99,24.77,24.98,847100.0,14.7677,14.8748,14.7438,14.8688,847100.0
2010-03-05 09:50:00,24.99,25.1,24.98,25.1,1137100.0,14.8748,14.9403,14.8688,14.9403,1137100.0
2010-03-05 10:00:00,25.1,25.21,25.08,25.21,1168800.0,14.9403,15.0057,14.9284,15.0057,1168800.0
2010-03-05 10:10:00,25.21,25.27,25.2,25.26,658000.0,15.0057,15.0415,14.9998,15.0355,658000.0
2010-03-05 10:20:00,25.26,25.32,25.22,25.28,779900.0,15.0355,15.0712,15.0117,15.0474,779900.0
2010-03-05 10:30:00,25.27,25.29,25.12,25.15,844500.0,15.0415,15.0534,14.9522,14.97,844500.0
2010-03-05 10:40:00,25.15,25.26,25.14,25.25,1031600.0,14.97,15.0355,14.9641,15.0296,1031600.0
2010-03-05 10:50:00,25.25,25.33,25.25,25.3,762200.0,15.0296,15.0772,15.0296,15.0593,762200.0
2010-03-05 11:00:00,25.29,25.32,25.22,25.31,500300.0,15.0534,15.0712,15.0117,15.0653,500300.0
2010-03-05 11:10:00,25.32,25.32,25.25,25.28,421500.0,15.0712,15.0712,15.0296,15.0474,421500.0
2010-03-05 11:20:00,25.27,25.32,25.25,25.3,341300.0,15.0415,15.0712,15.0296,15.0593,341300.0
2010-03-05 11:30:00,25.3,25.31,25.2,25.21,268900.0,15.0593,15.0653,14.9998,15.0057,268900.0
2010-03-05 11:40:00,25.21,25.26,25.2,25.24,404800.0,15.0057,15.0355,14.9998,15.0236,404800.0
2010-03-05 11:50:00,25.25,25.25,25.16,25.16,325600.0,15.0296,15.0296,14.976,14.976,325600.0
2010-03-05 12:00:00,25.16,25.17,25.1,25.13,328200.0,14.976,14.9819,14.9403,14.9581,328200.0
2010-03-05 12:10:00,25.13,25.25,25.12,25.24,227300.0,14.9581,15.0296,14.9522,15.0236,227300.0
2010-03-05 12:20:00,25.25,25.25,25.23,25.24,122000.0,15.0296,15.0296,15.0177,15.0236,122000.0
2010-03-05 12:30:00,25.25,25.27,25.22,25.26,333600.0,15.0296,15.0415,15.0117,15.0355,333600.0
2010-03-05 12:40:00,25.27,25.28,25.25,25.27,206000.0,15.0415,15.0474,15.0296,15.0415,206000.0
2010-03-05 12:50:00,25.27,25.28,25.23,25.24,110500.0,15.0415,15.0474,15.0177,15.0236,110500.0
2010-03-05 13:00:00,25.25,25.25,25.2,25.2,166500.0,15.0296,15.0296,14.9998,14.9998,166500.0
2010-03-05 13:10:00,25.2,25.2,25.14,25.14,265800.0,14.9998,14.9998,14.9641,14.9641,265800.0
2010-03-05 13:20:00,25.14,25.15,25.14,25.14,152300.0,14.9641,14.97,14.9641,14.9641,152300.0
2010-03-05 13:30:00,25.15,25.15,25.13,25.14,291600.0,14.97,14.97,14.9581,14.9641,291600.0
2010-03-05 13:40:00,25.14,25.17,25.13,25.16,259000.0,14.9641,14.9819,14.9581,14.976,259000.0
2010-03-05 13:50:00,25.16,25.16,25.13,25.14,354900.0,14.976,14.976,14.9581,14.9641,354900.0
2010-03-05 14:00:00,25.14,25.19,25.13,25.18,250300.0,14.9641,14.9938,14.9581,14.9879,250300.0
2010-03-05 14:10:00,25.19,25.19,25.14,25.14,167800.0,14.9938,14.9938,14.9641,14.9641,167800.0
2010-03-05 14:20:00,25.15,25.18,25.14,25.18,228300.0,14.97,14.9879,14.9641,14.9879,228300.0
2010-03-05 14:30:00,25.18,25.2,25.17,25.2,184700.0,14.9879,14.9998,14.9819,14.9998,184700.0
2010-03-05 14:40:00,25.2,25.27,25.19,25.25,509500.0,14.9998,15.0415,14.9938,15.0296,509500.0
2010-03-05 14:50:00,25.24,25.25,25.21,25.22,255400.0,15.0236,15.0296,15.0057,15.0117,255400.0
2010-03-05 15:00:00,25.21,25.28,25.21,25.23,506000.0,15.0057,15.0474,15.0057,15.0177,506000.0
2010-03-05 15:10:00,25.22,25.23,25.19,25.21,258600.0,15.0117,15.0177,14.9938,15.0057,258600.0
2010-03-05 15:20:00,25.21,25.24,25.21,25.24,260700.0,15.0057,15.0236,15.0057,15.0236,260700.0
2010-03-05 15:30:00,25.24,25.25,25.23,25.24,641200.0,15.0236,15.0296,15.0177,15.0236,641200.0
2010-03-05 15:40:00,25.24,25.25,25.21,25.24,542700.0,15.0236,15.0296,15.0057,15.0236,542700.0
2010-03-05 15:50:00,25.24,25.3,25.23,25.29,1450000.0,15.0236,15.0593,15.0177,15.0534,1450000.0
2010-03-08 09:30:00,25.23,25.25,25.16,25.18,611200.0,15.0177,15.0296,14.976,14.9879,611200.0
2010-03-08 09:40:00,25.18,25.28,25.18,25.2,422200.0,14.9879,15.0474,14.9879,14.9998,422200.0
2010-03-08 09:50:00,25.2,25.26,25.19,25.22,259100.0,14.9998,15.0355,14.9938,15.0117,259100.0
2010-03-08 10:00:00,25.22,25.23,25.16,25.16,281400.0,15.0117,15.0177,14.976,14.976,281400.0
2010-03-08 10:10:00,25.16,25.2,25.16,25.2,199100.0,14.976,14.9998,14.976,14.9998,199100.0
2010-03-08 10:20:00,25.2,25.21,25.18,25.21,605000.0,14.9998,15.0057,14.9879,15.0057,605000.0
2010-03-08 10:30:00,25.21,25.23,25.19,25.22,315800.0,15.0057,15.0177,14.9938,15.0117,315800.0
2010-03-08 10:40:00,25.22,25.26,25.2,25.26,227000.0,15.0117,15.0355,14.9998,15.0355,227000.0
2010-03-08 10:50:00,25.26,25.28,25.23,25.26,265600.0,15.0355,15.0474,15.0177,15.0355,265600.0
2010-03-08 11:00:00,25.25,25.28,25.25,25.28,133800.0,15.0296,15.0474,15.0296,15.0474,133800.0
2010-03-08 11:10:00,25.28,25.31,25.22,25.22,294900.0,15.0474,15.0653,15.0117,15.0117,294900.0
2010-03-08 11:20:00,25.22,25.32,25.22,25.3,617100.0,15.0117,15.0712,15.0117,15.0593,617100.0
2010-03-08 11:30:00,25.29,25.3,25.25,25.28,255200.0,15.0534,15.0593,15.0296,15.0474,255200.0
2010-03-08 11:40:00,25.27,25.28,25.19,25.2,293700.0,15.0415,15.0474,14.9938,14.9998,293700.0
2010-03-08 11:50:00,25.2,25.21,25.16,25.17,115700.0,14.9998,15.0057,14.976,14.9819,115700.0
2010-03-08 12:00:00,25.17,25.21,25.15,25.21,182800.0,14.9819,15.0057,14.97,15.0057,182800.0
2010-03-08 12:10:00,25.2,25.22,25.19,25.2,280300.0,14.9998,15.0117,14.9938,14.9998,280300.0
2010-03-08 12:20:00,25.2,25.22,25.19,25.21,192000.0,14.9998,15.0117,14.9938,15.0057,192000.0
2010-03-08 12:30:00,25.21,25.21,25.19,25.21,117500.0,15.0057,15.0057,14.9938,15.0057,117500.0
2010-03-08 12:40:00,25.2,25.21,25.2,25.2,75000.0,14.9998,15.0057,14.9998,14.9998,75000.0
2010-03-08 12:50:00,25.2,25.29,25.2,25.28,382500.0,14.9998,15.0534,14.9998,15.0474,382500.0
2010-03-08 13:00:00,25.28,25.29,25.25,25.29,213100.0,15.0474,15.0534,15.0296,15.0534,213100.0
2010-03-08 13:10:00,25.29,25.29,25.24,25.24,148900.0,15.0534,15.0534,15.0236,15.0236,148900.0
2010-03-08 13:20:00,25.25,25.25,25.24,25.25,136900.0,15.0296,15.0296,15.0236,15.0296,136900.0
2010-03-08 13:30:00,25.25,25.28,25.23,25.28,253900.0,15.0296,15.0474,15.0177,15.0474,253900.0
2010-03-08 13:40:00,25.28,25.3,25.27,25.29,112500.0,15.0474,15.0593,15.0415,15.0534,112500.0
2010-03-08 13:50:00,25.29,25.3,25.28,25.3,127000.0,15.0534,15.0593,15.0474,15.0593,127000.0
2010-03-08 14:00:00,25.3,25.32,25.29,25.32,250700.0,15.0593,15.0712,15.0534,15.0712,250700.0
2010-03-08 14:10:00,25.32,25.34,25.31,25.34,213800.0,15.0712,15.0831,15.0653,15.0831,213800.0
2010-03-08 14:20:00,25.34,25.34,25.31,25.32,209300.0,15.0831,15.0831,15.0653,15.0712,209300.0
2010-03-08 14:30:00,25.31,25.35,25.3,25.35,292000.0,15.0653,15.0891,15.0593,15.0891,292000.0
2010-03-08 14:40:00,25.34,25.35,25.32,25.33,188600.0,15.0831,15.0891,15.0712,15.0772,188600.0
2010-03-08 14:50:00,25.32,25.33,25.32,25.32,78600.0,15.0712,15.0772,15.0712,15.0712,78600.0
2010-03-08 15:00:00,25.33,25.34,25.29,25.32,576800.0,15.0772,15.0831,15.0534,15.0712,576800.0
2010-03-08 15:10:00,25.33,25.34,25.3,25.3,320600.0,15.0772,15.0831,15.0593,15.0593,320600.0
2010-03-08 15:20:00,25.31,25.31,25.29,25.29,219400.0,15.0653,15.0653,15.0534,15.0534,219400.0
2010-03-08 15:30:00,25.3,25.3,25.29,25.3,215900.0,15.0593,15.0593,15.0534,15.0593,215900.0
2010-03-08 15:40:00,25.3,25.33,25.27,25.31,533500.0,15.0593,15.0772,15.0415,15.0653,533500.0
2010-03-08 15:50:00,25.31,25.31,25.29,25.29,612400.0,15.0653,15.0653,15.0534,15.0534,612400.0
2010-03-09 09:30:00,25.15,25.25,25.01,25.2,420700.0,14.97,15.0296,14.8867,14.9998,420700.0
2010-03-09 09:40:00,25.2,25.22,25.12,25.17,474500.0,14.9998,15.0117,14.9522,14.9819,474500.0
2010-03-09 09:50:00,25.16,25.25,25.16,25.25,208500.0,14.976,15.0296,14.976,15.0296,208500.0
2010-03-09 10:00:00,25.24,25.27,25.16,25.16,241100.0,15.0236,15.0415,14.976,14.976,241100.0
2010-03-09 10:10:00,25.16,25.22,25.16,25.22,115200.0,14.976,15.0117,14.976,15.0117,115200.0
2010-03-09 10:20:00,25.22,25.23,25.2,25.21,164800.0,15.0117,15.0177,14.9998,15.0057,164800.0
2010-03-09 10:30:00,25.21,25.22,25.19,25.2,156000.0,15.0057,15.0117,14.9938,14.9998,156000.0
2010-03-09 10:40:00,25.2,25.21,25.17,25.2,173600.0,14.9998,15.0057,14.9819,14.9998,173600.0
2010-03-09 10:50:00,25.19,25.22,25.18,25.21,175600.0,14.9938,15.0117,14.9879,15.0057,175600.0
2010-03-09 11:00:00,25.22,25.22,25.13,25.14,217600.0,15.0117,15.0117,14.9581,14.9641,217600.0
2010-03-09 11:10:00,25.15,25.17,25.15,25.17,105600.0,14.97,14.9819,14.97,14.9819,105600.0
2010-03-09 11:20:00,25.17,25.17,25.16,25.17,58400.0,14.9819,14.9819,14.976,14.9819,58400.0
2010-03-09 11:30:00,25.17,25.21,25.14,25.15,204600.0,14.9819,15.0057,14.9641,14.97,204600.0
2010-03-09 11:40:00,25.15,25.16,25.13,25.16,204200.0,14.97,14.976,14.9581,14.976,204200.0
2010-03-09 11:50:00,25.16,25.19,25.13,25.13,214700.0,14.976,14.9938,14.9581,14.9581,214700.0
2010-03-09 12:00:00,25.13,25.14,25.1,25.1,187900.0,14.9581,14.9641,14.9403,14.9403,187900.0
2010-03-09 12:10:00,25.1,25.16,25.1,25.15,132000.0,14.9403,14.976,14.9403,14.97,132000.0
2010-03-09 12:20:00,25.15,25.18,25.15,25.16,155100.0,14.97,14.9879,14.97,14.976,155100.0
2010-03-09 12:30:00,25.16,25.16,25.13,25.13,69600.0,14.976,14.976,14.9581,14.9581,69600.0
2010-03-09 12:40:00,25.14,25.16,25.13,25.16,150400.0,14.9641,14.976,14.9581,14.976,150400.0
2010-03-09 12:50:00,25.16,25.2,25.16,25.19,195100.0,14.976,14.9998,14.976,14.9938,195100.0
2010-03-09 13:00:00,25.18,25.19,25.17,25.18,109500.0,14.9879,14.9938,14.9819,14.9879,109500.0
2010-03-09 13:10:00,25.18,25.21,25.17,25.19,192500.0,14.9879,15.0057,14.9819,14.9938,192500.0
2010-03-09 13:20:00,25.19,25.21,25.18,25.18,377200.0,14.9938,15.0057,14.9879,14.9879,377200.0
2010-03-09 13:30:00,25.18,25.2,25.17,25.18,183400.0,14.9879,14.9998,14.9819,14.9879,183400.0
2010-03-09 13:40:00,25.18,25.19,25.17,25.17,234200.0,14.9879,14.9938,14.9819,14.9819,234200.0
2010-03-09 13:50:00,25.18,25.2,25.16,25.16,205300.0,14.9879,14.9998,14.976,14.976,205300.0
2010-03-09 14:00:00,25.17,25.18,25.16,25.18,109800.0,14.9819,14.9879,14.976,14.9879,109800.0
2010-03-09 14:10:00,25.17,25.19,25.17,25.19,195500.0,14.9819,14.9938,14.9819,14.9938,195500.0
2010-03-09 14:20:00,25.18,25.19,25.17,25.18,272000.0,14.9879,14.9938,14.9819,14.9879,272000.0
2010-03-09 14:30:00,25.18,25.18,25.13,25.15,274400.0,14.9879,14.9879,14.9581,14.97,274400.0
2010-03-09 14:40:00,25.14,25.15,25.11,25.11,181500.0,14.9641,14.97,14.9462,14.9462,181500.0
2010-03-09 14:50:00,25.12,25.14,25.09,25.13,283900.0,14.9522,14.9641,14.9343,14.9581,283900.0
2010-03-09 15:00:00,25.13,25.18,25.12,25.17,453100.0,14.9581,14.9879,14.9522,14.9819,453100.0
2010-03-09 15:10:00,25.17,25.19,25.15,25.18,291900.0,14.9819,14.9938,14.97,14.9879,291900.0
2010-03-09 15:20:00,25.18,25.19,25.14,25.16,294100.0,14.9879,14.9938,14.9641,14.976,294100.0
2010-03-09 15:30:00,25.17,25.17,25.13,25.17,218000.0,14.9819,14.9819,14.9581,14.9819,218000.0
2010-03-09 15:40:00,25.16,25.19,25.15,25.16,246000.0,14.976,14.9938,14.97,14.976,246000.0
2010-03-09 15:50:00,25.15,25.19,25.15,25.16,703900.0,14.97,14.9938,14.97,14.976,703900.0
2010-03-10 09:30:00,25.09,25.26,25.08,25.14,355500.0,14.9343,15.0355,14.9284,14.9641,355500.0
2010-03-10 09:40:00,25.14,25.22,25.13,25.22,358800.0,14.9641,15.0117,14.9581,15.0117,358800.0
2010-03-10 09:50:00,25.22,25.3,25.17,25.3,426600.0,15.0117,15.0593,14.9819,15.0593,426600.0
2010-03-10 10:00:00,25.3,25.43,25.29,25.43,374400.0,15.0593,15.1367,15.0534,15.1367,374400.0
2010-03-10 10:10:00,25.42,25.5,25.42,25.45,535900.0,15.1307,15.1784,15.1307,15.1486,535900.0
2010-03-10 10:20:00,25.45,25.5,25.4,25.46,596200.0,15.1486,15.1784,15.1188,15.1546,596200.0
2010-03-10 10:30:00,25.46,25.47,25.42,25.44,185200.0,15.1546,15.1605,15.1307,15.1426,185200.0
2010-03-10 10:40:00,25.44,25.46,25.32,25.41,357300.0,15.1426,15.1546,15.0712,15.1248,357300.0
2010-03-10 10:50:00,25.41,25.43,25.4,25.41,125300.0,15.1248,15.1367,15.1188,15.1248,125300.0
2010-03-10 11:00:00,25.42,25.44,25.41,25.44,198300.0,15.1307,15.1426,15.1248,15.1426,198300.0
2010-03-10 11:10:00,25.44,25.47,25.42,25.42,430600.0,15.1426,15.1605,15.1307,15.1307,430600.0
2010-03-10 11:20:00,25.42,25.44,25.42,25.44,100600.0,15.1307,15.1426,15.1307,15.1426,100600.0
2010-03-10 11:30:00,25.43,25.45,25.41,25.44,208900.0,15.1367,15.1486,15.1248,15.1426,208900.0
2010-03-10 11:40:00,25.44,25.45,25.41,25.43,322200.0,15.1426,15.1486,15.1248,15.1367,322200.0
2010-03-10 11:50:00,25.43,25.44,25.41,25.43,81400.0,15.1367,15.1426,15.1248,15.1367,81400.0
2010-03-10 12:00:00,25.44,25.48,25.42,25.43,1381600.0,15.1426,15.1665,15.1307,15.1367,1381600.0
2010-03-10 12:10:00,25.43,25.5,25.42,25.49,458600.0,15.1367,15.1784,15.1307,15.1724,458600.0
2010-03-10 12:20:00,25.49,25.53,25.47,25.47,376700.0,15.1724,15.1962,15.1605,15.1605,376700.0
2010-03-10 12:30:00,25.48,25.53,25.46,25.52,409800.0,15.1665,15.1962,15.1546,15.1903,409800.0
2010-03-10 12:40:00,25.53,25.53,25.49,25.5,200500.0,15.1962,15.1962,15.1724,15.1784,200500.0
2010-03-10 12:50:00,25.5,25.52,25.49,25.51,289200.0,15.1784,15.1903,15.1724,15.1843,289200.0
2010-03-10 13:00:00,25.5,25.52,25.5,25.52,125100.0,15.1784,15.1903,15.1784,15.1903,125100.0
2010-03-10 13:10:00,25.52,25.56,25.51,25.55,459100.0,15.1903,15.2141,15.1843,15.2081,459100.0
2010-03-10 13:20:00,25.54,25.57,25.54,25.56,316800.0,15.2022,15.22,15.2022,15.2141,316800.0
2010-03-10 13:30:00,25.56,25.56,25.53,25.56,177400.0,15.2141,15.2141,15.1962,15.2141,177400.0
2010-03-10 13:40:00,25.56,25.63,25.55,25.61,301700.0,15.2141,15.2557,15.2081,15.2438,301700.0
2010-03-10 13:50:00,25.6,25.64,25.6,25.62,269300.0,15.2379,15.2617,15.2379,15.2498,269300.0
2010-03-10 14:00:00,25.61,25.63,25.6,25.62,304600.0,15.2438,15.2557,15.2379,15.2498,304600.0
2010-03-10 14:10:00,25.62,25.63,25.6,25.62,380600.0,15.2498,15.2557,15.2379,15.2498,380600.0
2010-03-10 14:20:00,25.62,25.63,25.59,25.6,257500.0,15.2498,15.2557,15.2319,15.2379,257500.0
2010-03-10 14:30:00,25.6,25.61,25.57,25.6,224600.0,15.2379,15.2438,15.22,15.2379,224600.0
2010-03-10 14:40:00,25.6,25.62,25.59,25.6,212300.0,15.2379,15.2498,15.2319,15.2379,212300.0
2010-03-10 14:50:00,25.6,25.6,25.56,25.59,215100.0,15.2379,15.2379,15.2141,15.2319,215100.0
2010-03-10 15:00:00,25.6,25.61,25.56,25.6,289800.0,15.2379,15.2438,15.2141,15.2379,289800.0
2010-03-10 15:10:00,25.6,25.67,25.59,25.67,336700.0,15.2379,15.2796,15.2319,15.2796,336700.0
2010-03-10 15:20:00,25.67,25.67,25.55,25.55,697400.0,15.2796,15.2796,15.2081,15.2081,697400.0
2010-03-10 15:30:00,25.55,25.64,25.55,25.64,1080500.0,15.2081,15.2617,15.2081,15.2617,1080500.0
2010-03-10 15:40:00,25.64,25.64,25.6,25.63,618200.0,15.2617,15.2617,15.2379,15.2557,618200.0
2010-03-10 15:50:00,25.63,25.67,25.62,25.67,1591600.0,15.2557,15.2796,15.2498,15.2796,1591600.0
2010-03-11 09:30:00,25.6,25.68,25.47,25.63,495300.0,15.2379,15.2855,15.1605,15.2557,495300.0
2010-03-11 09:40:00,25.64,25.69,25.62,25.64,330300.0,15.2617,15.2915,15.2498,15.2617,330300.0
2010-03-11 09:50:00,25.63,25.64,25.54,25.58,257400.0,15.2557,15.2617,15.2022,15.226,257400.0
2010-03-11 10:00:00,25.57,25.61,25.56,25.58,187900.0,15.22,15.2438,15.2141,15.226,187900.0
2010-03-11 10:10:00,25.58,25.6,25.53,25.6,156300.0,15.226,15.2379,15.1962,15.2379,156300.0
2010-03-11 10:20:00,25.59,25.6,25.56,25.57,196400.0,15.2319,15.2379,15.2141,15.22,196400.0
2010-03-11 10:30:00,25.57,25.58,25.54,25.57,197100.0,15.22,15.226,15.2022,15.22,197100.0
2010-03-11 10:40:00,25.56,25.58,25.55,25.57,362600.0,15.2141,15.226,15.2081,15.22,362600.0
2010-03-11 10:50:00,25.56,25.62,25.56,25.61,298900.0,15.2141,15.2498,15.2141,15.2438,298900.0
2010-03-11 11:00:00,25.62,25.67,25.61,25.67,237000.0,15.2498,15.2796,15.2438,15.2796,237000.0
2010-03-11 11:10:00,25.66,25.72,25.66,25.7,318600.0,15.2736,15.3093,15.2736,15.2974,318600.0
2010-03-11 11:20:00,25.7,25.71,25.7,25.7,162900.0,15.2974,15.3034,15.2974,15.2974,162900.0
2010-03-11 11:30:00,25.7,25.73,25.7,25.73,118800.0,15.2974,15.3153,15.2974,15.3153,118800.0
2010-03-11 11:40:00,25.73,25.73,25.72,25.73,88200.0,15.3153,15.3153,15.3093,15.3153,88200.0
2010-03-11 11:50:00,25.73,25.74,25.7,25.72,460800.0,15.3153,15.3212,15.2974,15.3093,460800.0
2010-03-11 12:00:00,25.71,25.73,25.7,25.7,198300.0,15.3034,15.3153,15.2974,15.2974,198300.0
2010-03-11 12:10:00,25.7,25.72,25.68,25.7,1044600.0,15.2974,15.3093,15.2855,15.2974,1044600.0
2010-03-11 12:20:00,25.7,25.71,25.68,25.68,422200.0,15.2974,15.3034,15.2855,15.2855,422200.0
2010-03-11 12:30:00,25.69,25.7,25.64,25.69,369600.0,15.2915,15.2974,15.2617,15.2915,369600.0
2010-03-11 12:40:00,25.69,25.7,25.69,25.7,108200.0,15.2915,15.2974,15.2915,15.2974,108200.0
2010-03-11 12:50:00,25.69,25.7,25.69,25.7,141400.0,15.2915,15.2974,15.2915,15.2974,141400.0
2010-03-11 13:00:00,25.7,25.7,25.67,25.69,324200.0,15.2974,15.2974,15.2796,15.2915,324200.0
2010-03-11 13:10:00,25.7,25.72,25.69,25.71,386900.0,15.2974,15.3093,15.2915,15.3034,386900.0
2010-03-11 13:20:00,25.71,25.73,25.7,25.73,197300.0,15.3034,15.3153,15.2974,15.3153,197300.0
2010-03-11 13:30:00,25.73,25.78,25.72,25.77,307200.0,15.3153,15.345,15.3093,15.3391,307200.0
2010-03-11 13:40:00,25.76,25.77,25.74,25.77,172900.0,15.3331,15.3391,15.3212,15.3391,172900.0
2010-03-11 13:50:00,25.77,25.78,25.76,25.78,149600.0,15.3391,15.345,15.3331,15.345,149600.0
2010-03-11 14:00:00,25.77,25.78,25.73,25.74,217200.0,15.3391,15.345,15.3153,15.3212,217200.0
2010-03-11 14:10:00,25.74,25.75,25.73,25.75,178100.0,15.3212,15.3272,15.3153,15.3272,178100.0
2010-03-11 14:20:00,25.75,25.76,25.72,25.76,368200.0,15.3272,15.3331,15.3093,15.3331,368200.0
2010-03-11 14:30:00,25.75,25.77,25.75,25.77,171900.0,15.3272,15.3391,15.3272,15.3391,171900.0
2010-03-11 14:40:00,25.76,25.77,25.76,25.77,105800.0,15.3331,15.3391,15.3331,15.3391,105800.0
2010-03-11 14:50:00,25.77,25.78,25.76,25.78,111900.0,15.3391,15.345,15.3331,15.345,111900.0
2010-03-11 15:00:00,25.77,25.83,25.77,25.82,361000.0,15.3391,15.3748,15.3391,15.3688,361000.0
2010-03-11 15:10:00,25.83,25.84,25.79,25.82,598100.0,15.3748,15.3807,15.351,15.3688,598100.0
2010-03-11 15:20:00,25.82,25.89,25.82,25.89,609000.0,15.3688,15.4105,15.3688,15.4105,609000.0
2010-03-11 15:30:00,25.88,25.93,25.88,25.92,493600.0,15.4045,15.4343,15.4045,15.4284,493600.0
2010-03-11 15:40:00,25.93,25.95,25.92,25.94,834600.0,15.4343,15.4462,15.4284,15.4403,834600.0
2010-03-11 15:50:00,25.95,26.01,25.94,25.99,1590700.0,15.4462,15.4819,15.4403,15.47,1590700.0
2010-03-12 09:30:00,25.87,25.95,25.78,25.79,528800.0,15.3986,15.4462,15.345,15.351,528800.0
2010-03-12 09:40:00,25.79,25.88,25.78,25.87,279800.0,15.351,15.4045,15.345,15.3986,279800.0
2010-03-12 09:50:00,25.87,25.88,25.79,25.84,469200.0,15.3986,15.4045,15.351,15.3807,469200.0
2010-03-12 10:00:00,25.84,25.87,25.79,25.84,496300.0,15.3807,15.3986,15.351,15.3807,496300.0
2010-03-12 10:10:00,25.84,25.84,25.8,25.82,311300.0,15.3807,15.3807,15.3569,15.3688,311300.0
2010-03-12 10:20:00,25.81,25.86,25.8,25.84,242100.0,15.3629,15.3926,15.3569,15.3807,242100.0
2010-03-12 10:30:00,25.85,25.88,25.83,25.85,323600.0,15.3867,15.4045,15.3748,15.3867,323600.0
2010-03-12 10:40:00,25.84,25.84,25.8,25.8,155100.0,15.3807,15.3807,15.3569,15.3569,155100.0
2010-03-12 10:50:00,25.81,25.83,25.8,25.82,225500.0,15.3629,15.3748,15.3569,15.3688,225500.0
2010-03-12 11:00:00,25.82,25.88,25.79,25.85,531400.0,15.3688,15.4045,15.351,15.3867,531400.0
2010-03-12 11:10:00,25.85,25.88,25.82,25.87,459200.0,15.3867,15.4045,15.3688,15.3986,459200.0
2010-03-12 11:20:00,25.87,25.92,25.86,25.89,399100.0,15.3986,15.4284,15.3926,15.4105,399100.0
2010-03-12 11:30:00,25.88,25.95,25.87,25.95,513900.0,15.4045,15.4462,15.3986,15.4462,513900.0
2010-03-12 11:40:00,25.95,25.97,25.88,25.9,400400.0,15.4462,15.4581,15.4045,15.4165,400400.0
2010-03-12 11:50:00,25.9,25.91,25.84,25.85,248000.0,15.4165,15.4224,15.3807,15.3867,248000.0
2010-03-12 12:00:00,25.84,25.85,25.81,25.81,114300.0,15.3807,15.3867,15.3629,15.3629,114300.0
2010-03-12 12:10:00,25.81,25.83,25.8,25.81,154200.0,15.3629,15.3748,15.3569,15.3629,154200.0
2010-03-12 12:20:00,25.81,25.86,25.79,25.81,254100.0,15.3629,15.3926,15.351,15.3629,254100.0
2010-03-12 12:30:00,25.81,25.81,25.78,25.79,139800.0,15.3629,15.3629,15.345,15.351,139800.0
2010-03-12 12:40:00,25.78,25.83,25.78,25.82,151500.0,15.345,15.3748,15.345,15.3688,151500.0
2010-03-12 12:50:00,25.82,25.86,25.8,25.85,164200.0,15.3688,15.3926,15.3569,15.3867,164200.0
2010-03-12 13:00:00,25.85,25.85,25.82,25.84,114800.0,15.3867,15.3867,15.3688,15.3807,114800.0
2010-03-12 13:10:00,25.85,25.85,25.81,25.82,143300.0,15.3867,15.3867,15.3629,15.3688,143300.0
2010-03-12 13:20:00,25.82,25.86,25.82,25.85,109500.0,15.3688,15.3926,15.3688,15.3867,109500.0
2010-03-12 13:30:00,25.86,25.89,25.85,25.88,275000.0,15.3926,15.4105,15.3867,15.4045,275000.0
2010-03-12 13:40:00,25.87,25.9,25.86,25.89,76900.0,15.3986,15.4165,15.3926,15.4105,76900.0
2010-03-12 13:50:00,25.9,25.9,25.87,25.89,110500.0,15.4165,15.4165,15.3986,15.4105,110500.0
2010-03-12 14:00:00,25.88,25.9,25.87,25.9,199000.0,15.4045,15.4165,15.3986,15.4165,199000.0
2010-03-12 14:10:00,25.9,25.91,25.85,25.91,381900.0,15.4165,15.4224,15.3867,15.4224,381900.0
2010-03-12 14:20:00,25.92,25.92,25.87,25.9,185300.0,15.4284,15.4284,15.3986,15.4165,185300.0
2010-03-12 14:30:00,25.89,25.91,25.87,25.87,121800.0,15.4105,15.4224,15.3986,15.3986,121800.0
2010-03-12 14:40:00,25.87,25.9,25.87,25.9,90300.0,15.3986,15.4165,15.3986,15.4165,90300.0
2010-03-12 14:50:00,25.89,25.9,25.89,25.89,58000.0,15.4105,15.4165,15.4105,15.4105,58000.0
2010-03-12 15:00:00,25.9,25.92,25.89,25.89,454900.0,15.4165,15.4284,15.4105,15.4105,454900.0
2010-03-12 15:10:00,25.89,25.91,25.86,25.86,360000.0,15.4105,15.4224,15.3926,15.3926,360000.0
2010-03-12 15:20:00,25.86,25.89,25.8,25.81,487600.0,15.3926,15.4105,15.3569,15.3629,487600.0
2010-03-12 15:30:00,25.81,25.9,25.8,25.89,295200.0,15.3629,15.4165,15.3569,15.4105,295200.0
2010-03-12 15:40:00,25.89,25.91,25.87,25.89,341500.0,15.4105,15.4224,15.3986,15.4105,341500.0
2010-03-12 15:50:00,25.9,25.93,25.89,25.89,701400.0,15.4165,15.4343,15.4105,15.4105,701400.0
2010-03-15 09:30:00,25.75,25.85,25.67,25.73,409100.0,15.3272,15.3867,15.2796,15.3153,409100.0
2010-03-15 09:40:00,25.72,25.79,25.72,25.76,304500.0,15.3093,15.351,15.3093,15.3331,304500.0
2010-03-15 09:50:00,25.76,25.77,25.73,25.76,294100.0,15.3331,15.3391,15.3153,15.3331,294100.0
2010-03-15 10:00:00,25.76,25.77,25.74,25.77,162700.0,15.3331,15.3391,15.3212,15.3391,162700.0
2010-03-15 10:10:00,25.76,25.82,25.75,25.81,203300.0,15.3331,15.3688,15.3272,15.3629,203300.0
2010-03-15 10:20:00,25.81,25.87,25.81,25.85,159800.0,15.3629,15.3986,15.3629,15.3867,159800.0
2010-03-15 10:30:00,25.85,25.86,25.82,25.83,202700.0,15.3867,15.3926,15.3688,15.3748,202700.0
2010-03-15 10:40:00,25.82,25.84,25.79,25.82,177000.0,15.3688,15.3807,15.351,15.3688,177000.0
2010-03-15 10:50:00,25.81,25.82,25.77,25.8,119100.0,15.3629,15.3688,15.3391,15.3569,119100.0
2010-03-15 11:00:00,25.8,25.82,25.77,25.8,180500.0,15.3569,15.3688,15.3391,15.3569,180500.0
2010-03-15 11:10:00,25.79,25.81,25.77,25.79,178200.0,15.351,15.3629,15.3391,15.351,178200.0
2010-03-15 11:20:00,25.78,25.8,25.76,25.8,253400.0,15.345,15.3569,15.3331,15.3569,253400.0
2010-03-15 11:30:00,25.79,25.82,25.78,25.81,401100.0,15.351,15.3688,15.345,15.3629,401100.0
2010-03-15 11:40:00,25.82,25.82,25.78,25.8,256100.0,15.3688,15.3688,15.345,15.3569,256100.0
2010-03-15 11:50:00,25.8,25.84,25.79,25.83,70400.0,15.3569,15.3807,15.351,15.3748,70400.0
2010-03-15 12:00:00,25.83,25.83,25.79,25.82,96600.0,15.3748,15.3748,15.351,15.3688,96600.0
2010-03-15 12:10:00,25.82,25.83,25.79,25.8,215600.0,15.3688,15.3748,15.351,15.3569,215600.0
2010-03-15 12:20:00,25.8,25.81,25.78,25.79,120800.0,15.3569,15.3629,15.345,15.351,120800.0
2010-03-15 12:30:00,25.79,25.8,25.77,25.79,158500.0,15.351,15.3569,15.3391,15.351,158500.0
2010-03-15 12:40:00,25.8,25.82,25.79,25.82,51600.0,15.3569,15.3688,15.351,15.3688,51600.0
2010-03-15 12:50:00,25.82,25.82,25.79,25.8,105700.0,15.3688,15.3688,15.351,15.3569,105700.0
2010-03-15 13:00:00,25.8,25.8,25.79,25.8,67700.0,15.3569,15.3569,15.351,15.3569,67700.0
2010-03-15 13:10:00,25.81,25.82,25.78,25.82,186100.0,15.3629,15.3688,15.345,15.3688,186100.0
2010-03-15 13:20:00,25.82,25.82,25.79,25.79,95400.0,15.3688,15.3688,15.351,15.351,95400.0
2010-03-15 13:30:00,25.79,25.81,25.79,25.8,97500.0,15.351,15.3629,15.351,15.3569,97500.0
2010-03-15 13:40:00,25.79,25.81,25.79,25.81,64300.0,15.351,15.3629,15.351,15.3629,64300.0
2010-03-15 13:50:00,25.81,25.82,25.8,25.81,77500.0,15.3629,15.3688,15.3569,15.3629,77500.0
2010-03-15 14:00:00,25.8,25.82,25.8,25.82,262800.0,15.3569,15.3688,15.3569,15.3688,262800.0
2010-03-15 14:10:00,25.81,25.83,25.8,25.82,350100.0,15.3629,15.3748,15.3569,15.3688,350100.0
2010-03-15 14:20:00,25.83,25.85,25.82,25.84,131800.0,15.3748,15.3867,15.3688,15.3807,131800.0
2010-03-15 14:30:00,25.83,25.85,25.83,25.84,163600.0,15.3748,15.3867,15.3748,15.3807,163600.0
2010-03-15 14:40:00,25.83,25.85,25.82,25.85,94900.0,15.3748,15.3867,15.3688,15.3867,94900.0
2010-03-15 14:50:00,25.85,25.88,25.84,25.86,188000.0,15.3867,15.4045,15.3807,15.3926,188000.0
2010-03-15 15:00:00,25.87,25.88,25.86,25.88,78600.0,15.3986,15.4045,15.3926,15.4045,78600.0
2010-03-15 15:10:00,25.88,25.89,25.85,25.88,261900.0,15.4045,15.4105,15.3867,15.4045,261900.0
2010-03-15 15:20:00,25.87,25.92,25.85,25.92,266200.0,15.3986,15.4284,15.3867,15.4284,266200.0
2010-03-15 15:30:00,25.92,25.92,25.89,25.92,199600.0,15.4284,15.4284,15.4105,15.4284,199600.0
2010-03-15 15:40:00,25.92,25.94,25.91,25.92,227300.0,15.4284,15.4403,15.4224,15.4284,227300.0
2010-03-15 15:50:00,25.92,25.95,25.9,25.94,1013100.0,15.4284,15.4462,15.4165,15.4403,1013100.0
2010-03-16 09:30:00,25.92,25.92,25.75,25.75,321100.0,15.4284,15.4284,15.3272,15.3272,321100.0
2010-03-16 09:40:00,25.75,25.8,25.74,25.79,322300.0,15.3272,15.3569,15.3212,15.351,322300.0
2010-03-16 09:50:00,25.79,25.81,25.75,25.77,437200.0,15.351,15.3629,15.3272,15.3391,437200.0
2010-03-16 10:00:00,25.76,25.85,25.75,25.8,195900.0,15.3331,15.3867,15.3272,15.3569,195900.0
2010-03-16 10:10:00,25.8,25.85,25.8,25.85,273400.0,15.3569,15.3867,15.3569,15.3867,273400.0
2010-03-16 10:20:00,25.85,25.86,25.79,25.8,334500.0,15.3867,15.3926,15.351,15.3569,334500.0
2010-03-16 10:30:00,25.8,25.82,25.78,25.78,455500.0,15.3569,15.3688,15.345,15.345,455500.0
2010-03-16 10:40:00,25.78,25.84,25.78,25.81,359500.0,15.345,15.3807,15.345,15.3629,359500.0
2010-03-16 10:50:00,25.8,25.84,25.8,25.84,183800.0,15.3569,15.3807,15.3569,15.3807,183800.0
2010-03-16 11:00:00,25.84,25.84,25.81,25.82,95600.0,15.3807,15.3807,15.3629,15.3688,95600.0
2010-03-16 11:10:00,25.81,25.85,25.81,25.85,114400.0,15.3629,15.3867,15.3629,15.3867,114400.0
2010-03-16 11:20:00,25.84,25.85,25.84,25.84,96100.0,15.3807,15.3867,15.3807,15.3807,96100.0
2010-03-16 11:30:00,25.84,25.85,25.81,25.82,191800.0,15.3807,15.3867,15.3629,15.3688,191800.0
2010-03-16 11:40:00,25.82,25.85,25.81,25.81,152100.0,15.3688,15.3867,15.3629,15.3629,152100.0
2010-03-16 11:50:00,25.81,25.82,25.81,25.82,53500.0,15.3629,15.3688,15.3629,15.3688,53500.0
2010-03-16 12:00:00,25.81,25.86,25.81,25.84,146100.0,15.3629,15.3926,15.3629,15.3807,146100.0
2010-03-16 12:10:00,25.84,25.85,25.83,25.83,108200.0,15.3807,15.3867,15.3748,15.3748,108200.0
2010-03-16 12:20:00,25.83,25.84,25.83,25.83,64300.0,15.3748,15.3807,15.3748,15.3748,64300.0
2010-03-16 12:30:00,25.83,25.84,25.81,25.83,68000.0,15.3748,15.3807,15.3629,15.3748,68000.0
2010-03-16 12:40:00,25.83,25.83,25.8,25.8,113400.0,15.3748,15.3748,15.3569,15.3569,113400.0
2010-03-16 12:50:00,25.8,25.81,25.8,25.8,75100.0,15.3569,15.3629,15.3569,15.3569,75100.0
2010-03-16 13:00:00,25.81,25.83,25.8,25.83,69600.0,15.3629,15.3748,15.3569,15.3748,69600.0
2010-03-16 13:10:00,25.83,25.83,25.81,25.81,62900.0,15.3748,15.3748,15.3629,15.3629,62900.0
2010-03-16 13:20:00,25.81,25.82,25.8,25.81,49500.0,15.3629,15.3688,15.3569,15.3629,49500.0
2010-03-16 13:30:00,25.8,25.81,25.8,25.81,34100.0,15.3569,15.3629,15.3569,15.3629,34100.0
2010-03-16 13:40:00,25.81,25.84,25.8,25.84,194000.0,15.3629,15.3807,15.3569,15.3807,194000.0
2010-03-16 13:50:00,25.84,25.85,25.83,25.85,203500.0,15.3807,15.3867,15.3748,15.3867,203500.0
2010-03-16 14:00:00,25.84,25.85,25.83,25.83,127900.0,15.3807,15.3867,15.3748,15.3748,127900.0
2010-03-16 14:10:00,25.83,25.9,25.83,25.88,280700.0,15.3748,15.4165,15.3748,15.4045,280700.0
2010-03-16 14:20:00,25.89,25.92,25.86,25.87,215300.0,15.4105,15.4284,15.3926,15.3986,215300.0
2010-03-16 14:30:00,25.87,25.9,25.84,25.88,210900.0,15.3986,15.4165,15.3807,15.4045,210900.0
2010-03-16 14:40:00,25.88,25.93,25.86,25.92,453800.0,15.4045,15.4343,15.3926,15.4284,453800.0
2010-03-16 14:50:00,25.92,25.96,25.89,25.95,323300.0,15.4284,15.4522,15.4105,15.4462,323300.0
2010-03-16 15:00:00,25.95,25.97,25.95,25.96,163600.0,15.4462,15.4581,15.4462,15.4522,163600.0
2010-03-16 15:10:00,25.97,26.0,25.96,25.99,273600.0,15.4581,15.476,15.4522,15.47,273600.0
2010-03-16 15:20:00,26.0,26.0,25.97,25.98,174900.0,15.476,15.476,15.4581,15.4641,174900.0
2010-03-16 15:30:00,25.97,26.0,25.96,25.99,216400.0,15.4581,15.476,15.4522,15.47,216400.0
2010-03-16 15:40:00,26.0,26.0,25.96,25.97,311200.0,15.476,15.476,15.4522,15.4581,311200.0
2010-03-16 15:50:00,25.96,26.02,25.96,26.0,613000.0,15.4522,15.4879,15.4522,15.476,613000.0
2010-03-17 09:30:00,25.97,26.05,25.95,26.01,395800.0,15.4581,15.5057,15.4462,15.4819,395800.0
2010-03-17 09:40:00,26.02,26.07,25.98,26.01,544800.0,15.4879,15.5176,15.4641,15.4819,544800.0
2010-03-17 09:50:00,26.01,26.03,25.92,25.92,367500.0,15.4819,15.4938,15.4284,15.4284,367500.0
2010-03-17 10:00:00,25.92,25.97,25.84,25.84,589000.0,15.4284,15.4581,15.3807,15.3807,589000.0
2010-03-17 10:10:00,25.84,25.93,25.8,25.93,862500.0,15.3807,15.4343,15.3569,15.4343,862500.0
2010-03-17 10:20:00,25.93,25.93,25.85,25.85,159500.0,15.4343,15.4343,15.3867,15.3867,159500.0
2010-03-17 10:30:00,25.86,25.89,25.81,25.82,280800.0,15.3926,15.4105,15.3629,15.3688,280800.0
2010-03-17 10:40:00,25.82,25.87,25.81,25.84,265100.0,15.3688,15.3986,15.3629,15.3807,265100.0
2010-03-17 10:50:00,25.85,25.85,25.8,25.82,231000.0,15.3867,15.3867,15.3569,15.3688,231000.0
2010-03-17 11:00:00,25.82,25.84,25.8,25.8,277200.0,15.3688,15.3807,15.3569,15.3569,277200.0
2010-03-17 11:10:00,25.8,25.84,25.79,25.81,383900.0,15.3569,15.3807,15.351,15.3629,383900.0
2010-03-17 11:20:00,25.81,25.88,25.81,25.84,242300.0,15.3629,15.4045,15.3629,15.3807,242300.0
2010-03-17 11:30:00,25.84,25.84,25.79,25.8,298300.0,15.3807,15.3807,15.351,15.3569,298300.0
2010-03-17 11:40:00,25.8,25.84,25.78,25.83,347900.0,15.3569,15.3807,15.345,15.3748,347900.0
2010-03-17 11:50:00,25.83,25.85,25.81,25.81,192600.0,15.3748,15.3867,15.3629,15.3629,192600.0
2010-03-17 12:00:00,25.82,25.83,25.81,25.83,70600.0,15.3688,15.3748,15.3629,15.3748,70600.0
2010-03-17 12:10:00,25.83,25.83,25.81,25.82,116500.0,15.3748,15.3748,15.3629,15.3688,116500.0
2010-03-17 12:20:00,25.82,25.82,25.8,25.81,179000.0,15.3688,15.3688,15.3569,15.3629,179000.0
2010-03-17 12:30:00,25.81,25.84,25.8,25.83,285300.0,15.3629,15.3807,15.3569,15.3748,285300.0
2010-03-17 12:40:00,25.84,25.84,25.81,25.81,105300.0,15.3807,15.3807,15.3629,15.3629,105300.0
2010-03-17 12:50:00,25.82,25.83,25.8,25.8,140200.0,15.3688,15.3748,15.3569,15.3569,140200.0
2010-03-17 13:00:00,25.81,25.82,25.79,25.82,322400.0,15.3629,15.3688,15.351,15.3688,322400.0
2010-03-17 13:10:00,25.82,25.87,25.8,25.86,382600.0,15.3688,15.3986,15.3569,15.3926,382600.0
2010-03-17 13:20:00,25.86,25.87,25.81,25.83,294400.0,15.3926,15.3986,15.3629,15.3748,294400.0
2010-03-17 13:30:00,25.84,25.88,25.83,25.87,269400.0,15.3807,15.4045,15.3748,15.3986,269400.0
2010-03-17 13:40:00,25.87,25.92,25.86,25.9,321500.0,15.3986,15.4284,15.3926,15.4165,321500.0
2010-03-17 13:50:00,25.89,25.94,25.89,25.94,231900.0,15.4105,15.4403,15.4105,15.4403,231900.0
2010-03-17 14:00:00,25.94,25.94,25.89,25.93,239200.0,15.4403,15.4403,15.4105,15.4343,239200.0
2010-03-17 14:10:00,25.94,25.97,25.93,25.95,191700.0,15.4403,15.4581,15.4343,15.4462,191700.0
2010-03-17 14:20:00,25.96,25.97,25.94,25.94,160600.0,15.4522,15.4581,15.4403,15.4403,160600.0
2010-03-17 14:30:00,25.95,25.96,25.9,25.92,259800.0,15.4462,15.4522,15.4165,15.4284,259800.0
2010-03-17 14:40:00,25.92,25.93,25.9,25.91,147800.0,15.4284,15.4343,15.4165,15.4224,147800.0
2010-03-17 14:50:00,25.91,25.92,25.88,25.89,206100.0,15.4224,15.4284,15.4045,15.4105,206100.0
2010-03-17 15:00:00,25.89,25.93,25.89,25.92,222700.0,15.4105,15.4343,15.4105,15.4284,222700.0
2010-03-17 15:10:00,25.92,25.92,25.87,25.88,419200.0,15.4284,15.4284,15.3986,15.4045,419200.0
2010-03-17 15:20:00,25.88,25.89,25.87,25.88,165100.0,15.4045,15.4105,15.3986,15.4045,165100.0
2010-03-17 15:30:00,25.87,25.93,25.85,25.93,309500.0,15.3986,15.4343,15.3867,15.4343,309500.0
2010-03-17 15:40:00,25.93,25.93,25.9,25.92,288800.0,15.4343,15.4343,15.4165,15.4284,288800.0
2010-03-17 15:50:00,25.93,26.0,25.92,25.96,969400.0,15.4343,15.476,15.4284,15.4522,969400.0
2010-03-18 09:30:00,25.91,25.96,25.85,25.91,280100.0,15.4224,15.4522,15.3867,15.4224,280100.0
2010-03-18 09:40:00,25.91,25.98,25.89,25.89,434200.0,15.4224,15.4641,15.4105,15.4105,434200.0
2010-03-18 09:50:00,25.89,25.95,25.86,25.95,188400.0,15.4105,15.4462,15.3926,15.4462,188400.0
2010-03-18 10:00:00,25.94,25.96,25.91,25.94,160900.0,15.4403,15.4522,15.4224,15.4403,160900.0
2010-03-18 10:10:00,25.94,25.98,25.93,25.98,137400.0,15.4403,15.4641,15.4343,15.4641,137400.0
2010-03-18 10:20:00,25.98,26.01,25.97,26.0,141900.0,15.4641,15.4819,15.4581,15.476,141900.0
2010-03-18 10:30:00,26.0,26.04,25.99,26.03,165000.0,15.476,15.4998,15.47,15.4938,165000.0
2010-03-18 10:40:00,26.02,26.06,26.0,26.04,212900.0,15.4879,15.5117,15.476,15.4998,212900.0
2010-03-18 10:50:00,26.04,26.09,26.03,26.09,110900.0,15.4998,15.5295,15.4938,15.5295,110900.0
2010-03-18 11:00:00,26.09,26.1,26.06,26.07,112500.0,15.5295,15.5355,15.5117,15.5176,112500.0
2010-03-18 11:10:00,26.07,26.1,26.05,26.08,140900.0,15.5176,15.5355,15.5057,15.5236,140900.0
2010-03-18 11:20:00,26.08,26.1,26.02,26.04,274800.0,15.5236,15.5355,15.4879,15.4998,274800.0
2010-03-18 11:30:00,26.04,26.08,26.03,26.08,158400.0,15.4998,15.5236,15.4938,15.5236,158400.0
2010-03-18 11:40:00,26.08,26.08,26.0,26.0,237800.0,15.5236,15.5236,15.476,15.476,237800.0
2010-03-18 11:50:00,26.01,26.01,25.98,25.98,198100.0,15.4819,15.4819,15.4641,15.4641,198100.0
2010-03-18 12:00:00,25.99,26.02,25.96,26.02,290900.0,15.47,15.4879,15.4522,15.4879,290900.0
2010-03-18 12:10:00,26.03,26.08,26.01,26.07,133000.0,15.4938,15.5236,15.4819,15.5176,133000.0
2010-03-18 12:20:00,26.08,26.08,26.04,26.06,79500.0,15.5236,15.5236,15.4998,15.5117,79500.0
2010-03-18 12:30:00,26.07,26.07,26.03,26.05,59000.0,15.5176,15.5176,15.4938,15.5057,59000.0
2010-03-18 12:40:00,26.06,26.06,26.03,26.03,87300.0,15.5117,15.5117,15.4938,15.4938,87300.0
2010-03-18 12:50:00,26.04,26.05,26.02,26.03,93700.0,15.4998,15.5057,15.4879,15.4938,93700.0
2010-03-18 13:00:00,26.02,26.07,26.02,26.07,88100.0,15.4879,15.5176,15.4879,15.5176,88100.0
2010-03-18 13:10:00,26.06,26.07,26.05,26.05,156700.0,15.5117,15.5176,15.5057,15.5057,156700.0
2010-03-18 13:20:00,26.06,26.09,26.04,26.07,127800.0,15.5117,15.5295,15.4998,15.5176,127800.0
2010-03-18 13:30:00,26.07,26.08,26.04,26.06,147500.0,15.5176,15.5236,15.4998,15.5117,147500.0
2010-03-18 13:40:00,26.06,26.08,26.06,26.08,50800.0,15.5117,15.5236,15.5117,15.5236,50800.0
2010-03-18 13:50:00,26.08,26.1,26.07,26.09,88200.0,15.5236,15.5355,15.5176,15.5295,88200.0
2010-03-18 14:00:00,26.09,26.1,26.07,26.08,232500.0,15.5295,15.5355,15.5176,15.5236,232500.0
2010-03-18 14:10:00,26.08,26.11,26.08,26.09,364000.0,15.5236,15.5415,15.5236,15.5295,364000.0
2010-03-18 14:20:00,26.09,26.09,26.07,26.07,60200.0,15.5295,15.5295,15.5176,15.5176,60200.0
2010-03-18 14:30:00,26.07,26.11,26.07,26.11,206200.0,15.5176,15.5415,15.5176,15.5415,206200.0
2010-03-18 14:40:00,26.1,26.12,26.06,26.06,178800.0,15.5355,15.5474,15.5117,15.5117,178800.0
2010-03-18 14:50:00,26.06,26.07,26.04,26.05,316000.0,15.5117,15.5176,15.4998,15.5057,316000.0
2010-03-18 15:00:00,26.06,26.07,26.03,26.05,199100.0,15.5117,15.5176,15.4938,15.5057,199100.0
2010-03-18 15:10:00,26.05,26.05,26.02,26.03,206900.0,15.5057,15.5057,15.4879,15.4938,206900.0
2010-03-18 15:20:00,26.02,26.06,26.02,26.05,294300.0,15.4879,15.5117,15.4879,15.5057,294300.0
2010-03-18 15:30:00,26.05,26.09,26.04,26.05,481400.0,15.5057,15.5295,15.4998,15.5057,481400.0
2010-03-18 15:40:00,26.06,26.08,26.03,26.06,263300.0,15.5117,15.5236,15.4938,15.5117,263300.0
2010-03-18 15:50:00,26.06,26.08,26.04,26.08,518400.0,15.5117,15.5236,15.4998,15.5236,518400.0
2010-03-19 09:30:00,26.13,26.22,25.9,26.17,3017300.0,15.5534,15.6069,15.4165,15.5772,3017300.0
2010-03-19 09:40:00,26.17,26.25,26.16,26.24,330200.0,15.5772,15.6248,15.5712,15.6188,330200.0
2010-03-19 09:50:00,26.23,26.24,26.09,26.11,333000.0,15.6129,15.6188,15.5295,15.5415,333000.0
2010-03-19 10:00:00,26.11,26.14,26.05,26.08,351100.0,15.5415,15.5593,15.5057,15.5236,351100.0
2010-03-19 10:10:00,26.08,26.09,26.01,26.04,254400.0,15.5236,15.5295,15.4819,15.4998,254400.0
2010-03-19 10:20:00,26.04,26.04,26.01,26.01,240200.0,15.4998,15.4998,15.4819,15.4819,240200.0
2010-03-19 10:30:00,26.01,26.03,26.0,26.01,212100.0,15.4819,15.4938,15.476,15.4819,212100.0
2010-03-19 10:40:00,26.01,26.07,26.01,26.05,222200.0,15.4819,15.5176,15.4819,15.5057,222200.0
2010-03-19 10:50:00,26.05,26.06,26.01,26.01,96700.0,15.5057,15.5117,15.4819,15.4819,96700.0
2010-03-19 11:00:00,26.01,26.03,26.01,26.02,213100.0,15.4819,15.4938,15.4819,15.4879,213100.0
2010-03-19 11:10:00,26.01,26.02,25.96,25.97,213500.0,15.4819,15.4879,15.4522,15.4581,213500.0
2010-03-19 11:20:00,25.96,26.0,25.96,25.96,214400.0,15.4522,15.476,15.4522,15.4522,214400.0
2010-03-19 11:30:00,25.96,26.0,25.96,25.99,169000.0,15.4522,15.476,15.4522,15.47,169000.0
2010-03-19 11:40:00,26.0,26.0,25.99,25.99,100600.0,15.476,15.476,15.47,15.47,100600.0
2010-03-19 11:50:00,25.99,26.0,25.99,25.99,73800.0,15.47,15.476,15.47,15.47,73800.0
2010-03-19 12:00:00,25.99,26.0,25.98,25.98,223700.0,15.47,15.476,15.4641,15.4641,223700.0
2010-03-19 12:10:00,25.98,25.99,25.97,25.97,117900.0,15.4641,15.47,15.4581,15.4581,117900.0
2010-03-19 12:20:00,25.97,26.07,25.97,26.06,173100.0,15.4581,15.5176,15.4581,15.5117,173100.0
2010-03-19 12:30:00,26.06,26.07,25.99,25.99,219800.0,15.5117,15.5176,15.47,15.47,219800.0
2010-03-19 12:40:00,26.0,26.03,25.99,26.02,143100.0,15.476,15.4938,15.47,15.4879,143100.0
2010-03-19 12:50:00,26.02,26.03,26.0,26.02,228600.0,15.4879,15.4938,15.476,15.4879,228600.0
2010-03-19 13:00:00,26.02,26.06,25.99,26.03,405700.0,15.4879,15.5117,15.47,15.4938,405700.0
2010-03-19 13:10:00,26.03,26.06,26.02,26.02,116700.0,15.4938,15.5117,15.4879,15.4879,116700.0
2010-03-19 13:20:00,26.02,26.03,26.0,26.02,75500.0,15.4879,15.4938,15.476,15.4879,75500.0
2010-03-19 13:30:00,26.03,26.03,26.0,26.0,100700.0,15.4938,15.4938,15.476,15.476,100700.0
2010-03-19 13:40:00,26.01,26.07,26.0,26.05,155600.0,15.4819,15.5176,15.476,15.5057,155600.0
2010-03-19 13:50:00,26.06,26.11,26.05,26.1,312000.0,15.5117,15.5415,15.5057,15.5355,312000.0
2010-03-19 14:00:00,26.09,26.1,26.08,26.1,109600.0,15.5295,15.5355,15.5236,15.5355,109600.0
2010-03-19 14:10:00,26.09,26.1,26.08,26.09,99500.0,15.5295,15.5355,15.5236,15.5295,99500.0
2010-03-19 14:20:00,26.08,26.11,26.05,26.06,148700.0,15.5236,15.5415,15.5057,15.5117,148700.0
2010-03-19 14:30:00,26.06,26.07,26.04,26.05,118300.0,15.5117,15.5176,15.4998,15.5057,118300.0
2010-03-19 14:40:00,26.05,26.06,26.0,26.02,185300.0,15.5057,15.5117,15.476,15.4879,185300.0
2010-03-19 14:50:00,26.02,26.02,26.0,26.0,119800.0,15.4879,15.4879,15.476,15.476,119800.0
2010-03-19 15:00:00,26.01,26.01,26.0,26.01,71300.0,15.4819,15.4819,15.476,15.4819,71300.0
2010-03-19 15:10:00,26.01,26.03,26.0,26.03,107000.0,15.4819,15.4938,15.476,15.4938,107000.0
2010-03-19 15:20:00,26.03,26.03,25.96,25.98,885300.0,15.4938,15.4938,15.4522,15.4641,885300.0
2010-03-19 15:30:00,25.97,25.98,25.88,25.9,499000.0,15.4581,15.4641,15.4045,15.4165,499000.0
2010-03-19 15:40:00,25.9,25.97,25.86,25.95,581900.0,15.4165,15.4581,15.3926,15.4462,581900.0
2010-03-19 15:50:00,25.95,25.98,25.94,25.96,1020000.0,15.4462,15.4641,15.4403,15.4522,1020000.0
2010-03-22 09:30:00,25.93,26.2,25.9,26.18,658300.0,15.4343,15.595,15.4165,15.5831,658300.0
2010-03-22 09:40:00,26.18,26.31,26.18,26.26,296500.0,15.5831,15.6605,15.5831,15.6307,296500.0
2010-03-22 09:50:00,26.27,26.3,26.22,26.25,320900.0,15.6367,15.6545,15.6069,15.6248,320900.0
2010-03-22 10:00:00,26.25,26.25,26.17,26.18,249100.0,15.6248,15.6248,15.5772,15.5831,249100.0
2010-03-22 10:10:00,26.18,26.2,26.16,26.16,298300.0,15.5831,15.595,15.5712,15.5712,298300.0
2010-03-22 10:20:00,26.16,26.22,26.16,26.16,871000.0,15.5712,15.6069,15.5712,15.5712,871000.0
2010-03-22 10:30:00,26.17,26.18,26.16,26.17,197900.0,15.5772,15.5831,15.5712,15.5772,197900.0
2010-03-22 10:40:00,26.17,26.23,26.16,26.23,150700.0,15.5772,15.6129,15.5712,15.6129,150700.0
2010-03-22 10:50:00,26.23,26.3,26.22,26.3,206000.0,15.6129,15.6545,15.6069,15.6545,206000.0
2010-03-22 11:00:00,26.3,26.35,26.29,26.34,230600.0,15.6545,15.6843,15.6486,15.6784,230600.0
2010-03-22 11:10:00,26.35,26.42,26.35,26.42,331200.0,15.6843,15.726,15.6843,15.726,331200.0
2010-03-22 11:20:00,26.42,26.44,26.41,26.42,121200.0,15.726,15.7379,15.72,15.726,121200.0
2010-03-22 11:30:00,26.43,26.46,26.42,26.46,260700.0,15.7319,15.7498,15.726,15.7498,260700.0
2010-03-22 11:40:00,26.46,26.49,26.45,26.49,235600.0,15.7498,15.7676,15.7438,15.7676,235600.0
2010-03-22 11:50:00,26.49,26.5,26.48,26.5,297900.0,15.7676,15.7736,15.7617,15.7736,297900.0
2010-03-22 12:00:00,26.49,26.5,26.47,26.5,468200.0,15.7676,15.7736,15.7557,15.7736,468200.0
2010-03-22 12:10:00,26.5,26.5,26.48,26.48,313300.0,15.7736,15.7736,15.7617,15.7617,313300.0
2010-03-22 12:20:00,26.48,26.49,26.48,26.49,200600.0,15.7617,15.7676,15.7617,15.7676,200600.0
2010-03-22 12:30:00,26.49,26.52,26.48,26.5,331200.0,15.7676,15.7855,15.7617,15.7736,331200.0
2010-03-22 12:40:00,26.49,26.5,26.49,26.5,313700.0,15.7676,15.7736,15.7676,15.7736,313700.0
2010-03-22 12:50:00,26.49,26.5,26.46,26.48,243800.0,15.7676,15.7736,15.7498,15.7617,243800.0
2010-03-22 13:00:00,26.48,26.55,26.47,26.53,334300.0,15.7617,15.8034,15.7557,15.7914,334300.0
2010-03-22 13:10:00,26.54,26.55,26.53,26.54,238300.0,15.7974,15.8034,15.7914,15.7974,238300.0
2010-03-22 13:20:00,26.54,26.55,26.54,26.55,290000.0,15.7974,15.8034,15.7974,15.8034,290000.0
2010-03-22 13:30:00,26.55,26.59,26.54,26.57,249700.0,15.8034,15.8272,15.7974,15.8153,249700.0
2010-03-22 13:40:00,26.57,26.58,26.55,26.55,209900.0,15.8153,15.8212,15.8034,15.8034,209900.0
2010-03-22 13:50:00,26.56,26.56,26.47,26.48,275000.0,15.8093,15.8093,15.7557,15.7617,275000.0
2010-03-22 14:00:00,26.49,26.49,26.46,26.46,160400.0,15.7676,15.7676,15.7498,15.7498,160400.0
2010-03-22 14:10:00,26.46,26.49,26.46,26.49,290900.0,15.7498,15.7676,15.7498,15.7676,290900.0
2010-03-22 14:20:00,26.48,26.49,26.46,26.46,143900.0,15.7617,15.7676,15.7498,15.7498,143900.0
2010-03-22 14:30:00,26.46,26.47,26.45,26.47,371700.0,15.7498,15.7557,15.7438,15.7557,371700.0
2010-03-22 14:40:00,26.47,26.47,26.43,26.47,325900.0,15.7557,15.7557,15.7319,15.7557,325900.0
2010-03-22 14:50:00,26.47,26.47,26.44,26.45,180500.0,15.7557,15.7557,15.7379,15.7438,180500.0
2010-03-22 15:00:00,26.45,26.47,26.44,26.46,453200.0,15.7438,15.7557,15.7379,15.7498,453200.0
2010-03-22 15:10:00,26.47,26.48,26.45,26.46,344000.0,15.7557,15.7617,15.7438,15.7498,344000.0
2010-03-22 15:20:00,26.47,26.53,26.45,26.51,535500.0,15.7557,15.7914,15.7438,15.7795,535500.0
2010-03-22 15:30:00,26.51,26.52,26.47,26.51,521400.0,15.7795,15.7855,15.7557,15.7795,521400.0
2010-03-22 15:40:00,26.52,26.6,26.51,26.59,1381700.0,15.7855,15.8331,15.7795,15.8272,1381700.0
2010-03-22 15:50:00,26.59,26.6,26.48,26.49,1260600.0,15.8272,15.8331,15.7617,15.7676,1260600.0
2010-03-23 09:30:00,26.51,26.51,26.33,26.38,550600.0,15.7795,15.7795,15.6724,15.7022,550600.0
2010-03-23 09:40:00,26.38,26.43,26.38,26.4,193200.0,15.7022,15.7319,15.7022,15.7141,193200.0
2010-03-23 09:50:00,26.39,26.43,26.37,26.41,207200.0,15.7081,15.7319,15.6962,15.72,207200.0
2010-03-23 10:00:00,26.41,26.5,26.4,26.49,435000.0,15.72,15.7736,15.7141,15.7676,435000.0
2010-03-23 10:10:00,26.49,26.51,26.47,26.51,318200.0,15.7676,15.7795,15.7557,15.7795,318200.0
2010-03-23 10:20:00,26.5,26.56,26.49,26.56,412000.0,15.7736,15.8093,15.7676,15.8093,412000.0
2010-03-23 10:30:00,26.57,26.62,26.57,26.59,295300.0,15.8153,15.845,15.8153,15.8272,295300.0
2010-03-23 10:40:00,26.59,26.65,26.59,26.62,201000.0,15.8272,15.8629,15.8272,15.845,201000.0
2010-03-23 10:50:00,26.62,26.63,26.54,26.58,172200.0,15.845,15.851,15.7974,15.8212,172200.0
2010-03-23 11:00:00,26.57,26.57,26.53,26.54,150400.0,15.8153,15.8153,15.7914,15.7974,150400.0
2010-03-23 11:10:00,26.54,26.61,26.54,26.6,279800.0,15.7974,15.8391,15.7974,15.8331,279800.0
2010-03-23 11:20:00,26.6,26.64,26.57,26.63,202900.0,15.8331,15.8569,15.8153,15.851,202900.0
2010-03-23 11:30:00,26.63,26.65,26.55,26.58,280100.0,15.851,15.8629,15.8034,15.8212,280100.0
2010-03-23 11:40:00,26.58,26.62,26.55,26.58,176300.0,15.8212,15.845,15.8034,15.8212,176300.0
2010-03-23 11:50:00,26.58,26.61,26.54,26.55,121500.0,15.8212,15.8391,15.7974,15.8034,121500.0
2010-03-23 12:00:00,26.54,26.62,26.54,26.62,197100.0,15.7974,15.845,15.7974,15.845,197100.0
2010-03-23 12:10:00,26.62,26.68,26.61,26.67,280700.0,15.845,15.8807,15.8391,15.8748,280700.0
2010-03-23 12:20:00,26.67,26.69,26.64,26.66,336800.0,15.8748,15.8867,15.8569,15.8688,336800.0
2010-03-23 12:30:00,26.65,26.67,26.64,26.65,198500.0,15.8629,15.8748,15.8569,15.8629,198500.0
2010-03-23 12:40:00,26.65,26.7,26.65,26.68,122400.0,15.8629,15.8926,15.8629,15.8807,122400.0
2010-03-23 12:50:00,26.68,26.74,26.67,26.69,200300.0,15.8807,15.9164,15.8748,15.8867,200300.0
2010-03-23 13:00:00,26.69,26.7,26.69,26.7,45100.0,15.8867,15.8926,15.8867,15.8926,45100.0
2010-03-23 13:10:00,26.69,26.7,26.68,26.69,78000.0,15.8867,15.8926,15.8807,15.8867,78000.0
2010-03-23 13:20:00,26.69,26.7,26.66,26.67,168600.0,15.8867,15.8926,15.8688,15.8748,168600.0
2010-03-23 13:30:00,26.67,26.7,26.67,26.7,91800.0,15.8748,15.8926,15.8748,15.8926,91800.0
2010-03-23 13:40:00,26.7,26.71,26.67,26.68,132800.0,15.8926,15.8986,15.8748,15.8807,132800.0
2010-03-23 13:50:00,26.68,26.7,26.67,26.69,144000.0,15.8807,15.8926,15.8748,15.8867,144000.0
2010-03-23 14:00:00,26.68,26.72,26.68,26.72,171300.0,15.8807,15.9045,15.8807,15.9045,171300.0
2010-03-23 14:10:00,26.72,26.74,26.71,26.72,132700.0,15.9045,15.9164,15.8986,15.9045,132700.0
2010-03-23 14:20:00,26.73,26.73,26.71,26.73,80300.0,15.9105,15.9105,15.8986,15.9105,80300.0
2010-03-23 14:30:00,26.73,26.73,26.68,26.68,118200.0,15.9105,15.9105,15.8807,15.8807,118200.0
2010-03-23 14:40:00,26.69,26.7,26.67,26.67,146900.0,15.8867,15.8926,15.8748,15.8748,146900.0
2010-03-23 14:50:00,26.68,26.69,26.65,26.67,181400.0,15.8807,15.8867,15.8629,15.8748,181400.0
2010-03-23 15:00:00,26.67,26.74,26.66,26.73,217500.0,15.8748,15.9164,15.8688,15.9105,217500.0
2010-03-23 15:10:00,26.73,26.79,26.72,26.77,454500.0,15.9105,15.9462,15.9045,15.9343,454500.0
2010-03-23 15:20:00,26.77,26.81,26.77,26.79,563900.0,15.9343,15.9581,15.9343,15.9462,563900.0
2010-03-23 15:30:00,26.79,26.8,26.77,26.79,690400.0,15.9462,15.9522,15.9343,15.9462,690400.0
2010-03-23 15:40:00,26.8,26.81,26.79,26.8,440400.0,15.9522,15.9581,15.9462,15.9522,440400.0
2010-03-23 15:50:00,26.81,26.81,26.79,26.81,1334700.0,15.9581,15.9581,15.9462,15.9581,1334700.0
2010-03-24 09:30:00,26.7,26.78,26.64,26.7,548500.0,15.8926,15.9403,15.8569,15.8926,548500.0
2010-03-24 09:40:00,26.69,26.69,26.63,26.67,445400.0,15.8867,15.8867,15.851,15.8748,445400.0
2010-03-24 09:50:00,26.67,26.7,26.65,26.69,382400.0,15.8748,15.8926,15.8629,15.8867,382400.0
2010-03-24 10:00:00,26.69,26.71,26.67,26.68,469600.0,15.8867,15.8986,15.8748,15.8807,469600.0
2010-03-24 10:10:00,26.68,26.71,26.68,26.68,203900.0,15.8807,15.8986,15.8807,15.8807,203900.0
2010-03-24 10:20:00,26.68,26.72,26.66,26.72,259000.0,15.8807,15.9045,15.8688,15.9045,259000.0
2010-03-24 10:30:00,26.72,26.72,26.67,26.7,1240200.0,15.9045,15.9045,15.8748,15.8926,1240200.0
2010-03-24 10:40:00,26.69,26.7,26.67,26.69,355700.0,15.8867,15.8926,15.8748,15.8867,355700.0
2010-03-24 10:50:00,26.7,26.75,26.68,26.72,533700.0,15.8926,15.9224,15.8807,15.9045,533700.0
2010-03-24 11:00:00,26.72,26.74,26.7,26.73,629300.0,15.9045,15.9164,15.8926,15.9105,629300.0
2010-03-24 11:10:00,26.73,26.73,26.63,26.7,333400.0,15.9105,15.9105,15.851,15.8926,333400.0
2010-03-24 11:20:00,26.7,26.7,26.67,26.69,256400.0,15.8926,15.8926,15.8748,15.8867,256400.0
2010-03-24 11:30:00,26.69,26.7,26.69,26.69,126400.0,15.8867,15.8926,15.8867,15.8867,126400.0
2010-03-24 11:40:00,26.69,26.7,26.68,26.69,420100.0,15.8867,15.8926,15.8807,15.8867,420100.0
2010-03-24 11:50:00,26.68,26.71,26.68,26.7,514400.0,15.8807,15.8986,15.8807,15.8926,514400.0
2010-03-24 12:00:00,26.7,26.71,26.69,26.7,168700.0,15.8926,15.8986,15.8867,15.8926,168700.0
2010-03-24 12:10:00,26.71,26.72,26.7,26.72,85400.0,15.8986,15.9045,15.8926,15.9045,85400.0
2010-03-24 12:20:00,26.71,26.73,26.71,26.73,123400.0,15.8986,15.9105,15.8986,15.9105,123400.0
2010-03-24 12:30:00,26.73,26.76,26.71,26.75,371800.0,15.9105,15.9284,15.8986,15.9224,371800.0
2010-03-24 12:40:00,26.74,26.75,26.71,26.75,194400.0,15.9164,15.9224,15.8986,15.9224,194400.0
2010-03-24 12:50:00,26.75,26.75,26.72,26.74,203200.0,15.9224,15.9224,15.9045,15.9164,203200.0
2010-03-24 13:00:00,26.75,26.75,26.69,26.72,506600.0,15.9224,15.9224,15.8867,15.9045,506600.0
2010-03-24 13:10:00,26.73,26.74,26.71,26.72,291600.0,15.9105,15.9164,15.8986,15.9045,291600.0
2010-03-24 13:20:00,26.72,26.75,26.71,26.72,312100.0,15.9045,15.9224,15.8986,15.9045,312100.0
2010-03-24 13:30:00,26.72,26.74,26.71,26.74,226200.0,15.9045,15.9164,15.8986,15.9164,226200.0
2010-03-24 13:40:00,26.74,26.74,26.69,26.7,556900.0,15.9164,15.9164,15.8867,15.8926,556900.0
2010-03-24 13:50:00,26.7,26.77,26.7,26.75,593200.0,15.8926,15.9343,15.8926,15.9224,593200.0
2010-03-24 14:00:00,26.75,26.75,26.73,26.74,198100.0,15.9224,15.9224,15.9105,15.9164,198100.0
2010-03-24 14:10:00,26.74,26.75,26.73,26.74,172800.0,15.9164,15.9224,15.9105,15.9164,172800.0
2010-03-24 14:20:00,26.74,26.75,26.72,26.73,127000.0,15.9164,15.9224,15.9045,15.9105,127000.0
2010-03-24 14:30:00,26.73,26.74,26.71,26.72,345800.0,15.9105,15.9164,15.8986,15.9045,345800.0
2010-03-24 14:40:00,26.71,26.75,26.71,26.75,216300.0,15.8986,15.9224,15.8986,15.9224,216300.0
2010-03-24 14:50:00,26.75,26.75,26.68,26.71,434000.0,15.9224,15.9224,15.8807,15.8986,434000.0
2010-03-24 15:00:00,26.7,26.73,26.7,26.72,196300.0,15.8926,15.9105,15.8926,15.9045,196300.0
2010-03-24 15:10:00,26.72,26.75,26.69,26.75,417800.0,15.9045,15.9224,15.8867,15.9224,417800.0
2010-03-24 15:20:00,26.75,26.75,26.72,26.73,215400.0,15.9224,15.9224,15.9045,15.9105,215400.0
2010-03-24 15:30:00,26.72,26.75,26.71,26.74,530100.0,15.9045,15.9224,15.8986,15.9164,530100.0
2010-03-24 15:40:00,26.74,26.74,26.7,26.7,347600.0,15.9164,15.9164,15.8926,15.8926,347600.0
2010-03-24 15:50:00,26.7,26.72,26.68,26.7,1535800.0,15.8926,15.9045,15.8807,15.8926,1535800.0
2010-03-25 09:30:00,26.87,26.93,26.77,26.77,285600.0,15.9938,16.0295,15.9343,15.9343,285600.0
2010-03-25 09:40:00,26.77,26.81,26.76,26.79,182400.0,15.9343,15.9581,15.9284,15.9462,182400.0
2010-03-25 09:50:00,26.8,26.81,26.79,26.8,388000.0,15.9522,15.9581,15.9462,15.9522,388000.0
2010-03-25 10:00:00,26.81,26.81,26.78,26.79,441900.0,15.9581,15.9581,15.9403,15.9462,441900.0
2010-03-25 10:10:00,26.79,26.83,26.79,26.82,337300.0,15.9462,15.97,15.9462,15.9641,337300.0
2010-03-25 10:20:00,26.83,26.89,26.75,26.76,372400.0,15.97,16.0057,15.9224,15.9284,372400.0
2010-03-25 10:30:00,26.75,26.78,26.75,26.76,646000.0,15.9224,15.9403,15.9224,15.9284,646000.0
2010-03-25 10:40:00,26.77,26.82,26.76,26.8,345000.0,15.9343,15.9641,15.9284,15.9522,345000.0
2010-03-25 10:50:00,26.8,26.81,26.79,26.8,261400.0,15.9522,15.9581,15.9462,15.9522,261400.0
2010-03-25 11:00:00,26.81,26.81,26.78,26.79,145100.0,15.9581,15.9581,15.9403,15.9462,145100.0
2010-03-25 11:10:00,26.8,26.82,26.79,26.8,237100.0,15.9522,15.9641,15.9462,15.9522,237100.0
2010-03-25 11:20:00,26.81,26.84,26.8,26.81,190500.0,15.9581,15.976,15.9522,15.9581,190500.0
2010-03-25 11:30:00,26.82,26.84,26.81,26.82,221600.0,15.9641,15.976,15.9581,15.9641,221600.0
2010-03-25 11:40:00,26.82,26.86,26.82,26.85,266200.0,15.9641,15.9879,15.9641,15.9819,266200.0
2010-03-25 11:50:00,26.85,26.9,26.84,26.87,393400.0,15.9819,16.0117,15.976,15.9938,393400.0
2010-03-25 12:00:00,26.87,26.9,26.86,26.9,158300.0,15.9938,16.0117,15.9879,16.0117,158300.0
2010-03-25 12:10:00,26.89,26.9,26.84,26.86,290300.0,16.0057,16.0117,15.976,15.9879,290300.0
2010-03-25 12:20:00,26.87,26.87,26.82,26.84,243000.0,15.9938,15.9938,15.9641,15.976,243000.0
2010-03-25 12:30:00,26.85,26.85,26.82,26.84,132600.0,15.9819,15.9819,15.9641,15.976,132600.0
2010-03-25 12:40:00,26.84,26.85,26.83,26.83,76600.0,15.976,15.9819,15.97,15.97,76600.0
2010-03-25 12:50:00,26.84,26.85,26.82,26.85,181800.0,15.976,15.9819,15.9641,15.9819,181800.0
2010-03-25 13:00:00,26.84,26.85,26.83,26.84,65300.0,15.976,15.9819,15.97,15.976,65300.0
2010-03-25 13:10:00,26.84,26.84,26.81,26.81,97900.0,15.976,15.976,15.9581,15.9581,97900.0
2010-03-25 13:20:00,26.81,26.82,26.8,26.8,166600.0,15.9581,15.9641,15.9522,15.9522,166600.0
2010-03-25 13:30:00,26.8,26.82,26.79,26.81,358600.0,15.9522,15.9641,15.9462,15.9581,358600.0
2010-03-25 13:40:00,26.81,26.84,26.8,26.83,171200.0,15.9581,15.976,15.9522,15.97,171200.0
2010-03-25 13:50:00,26.83,26.84,26.8,26.81,254400.0,15.97,15.976,15.9522,15.9581,254400.0
2010-03-25 14:00:00,26.81,26.82,26.8,26.81,65500.0,15.9581,15.9641,15.9522,15.9581,65500.0
2010-03-25 14:10:00,26.82,26.83,26.8,26.81,377400.0,15.9641,15.97,15.9522,15.9581,377400.0
2010-03-25 14:20:00,26.81,26.82,26.78,26.81,537000.0,15.9581,15.9641,15.9403,15.9581,537000.0
2010-03-25 14:30:00,26.8,26.81,26.8,26.81,130300.0,15.9522,15.9581,15.9522,15.9581,130300.0
2010-03-25 14:40:00,26.81,26.83,26.8,26.81,227300.0,15.9581,15.97,15.9522,15.9581,227300.0
2010-03-25 14:50:00,26.81,26.84,26.8,26.84,114500.0,15.9581,15.976,15.9522,15.976,114500.0
2010-03-25 15:00:00,26.84,26.85,26.81,26.83,319300.0,15.976,15.9819,15.9581,15.97,319300.0
2010-03-25 15:10:00,26.82,26.84,26.81,26.82,179500.0,15.9641,15.976,15.9581,15.9641,179500.0
2010-03-25 15:20:00,26.81,26.83,26.8,26.8,277100.0,15.9581,15.97,15.9522,15.9522,277100.0
2010-03-25 15:30:00,26.8,26.81,26.75,26.76,552200.0,15.9522,15.9581,15.9224,15.9284,552200.0
2010-03-25 15:40:00,26.77,26.81,26.75,26.8,937300.0,15.9343,15.9581,15.9224,15.9522,937300.0
2010-03-25 15:50:00,26.8,26.81,26.78,26.78,1800300.0,15.9522,15.9581,15.9403,15.9403,1800300.0
2010-03-26 09:30:00,26.81,26.86,26.72,26.74,318000.0,15.9581,15.9879,15.9045,15.9164,318000.0
2010-03-26 09:40:00,26.73,26.76,26.69,26.76,254400.0,15.9105,15.9284,15.8867,15.9284,254400.0
2010-03-26 09:50:00,26.76,26.81,26.75,26.77,230400.0,15.9284,15.9581,15.9224,15.9343,230400.0
2010-03-26 10:00:00,26.77,26.79,26.74,26.76,235600.0,15.9343,15.9462,15.9164,15.9284,235600.0
2010-03-26 10:10:00,26.75,26.8,26.74,26.76,417500.0,15.9224,15.9522,15.9164,15.9284,417500.0
2010-03-26 10:20:00,26.76,26.78,26.74,26.77,135100.0,15.9284,15.9403,15.9164,15.9343,135100.0
2010-03-26 10:30:00,26.78,26.82,26.77,26.79,587600.0,15.9403,15.9641,15.9343,15.9462,587600.0
2010-03-26 10:40:00,26.8,26.83,26.79,26.82,295300.0,15.9522,15.97,15.9462,15.9641,295300.0
2010-03-26 10:50:00,26.82,26.82,26.77,26.77,232200.0,15.9641,15.9641,15.9343,15.9343,232200.0
2010-03-26 11:00:00,26.78,26.81,26.75,26.77,208400.0,15.9403,15.9581,15.9224,15.9343,208400.0
2010-03-26 11:10:00,26.77,26.77,26.75,26.75,102900.0,15.9343,15.9343,15.9224,15.9224,102900.0
2010-03-26 11:20:00,26.75,26.76,26.74,26.75,158000.0,15.9224,15.9284,15.9164,15.9224,158000.0
2010-03-26 11:30:00,26.75,26.75,26.73,26.74,222300.0,15.9224,15.9224,15.9105,15.9164,222300.0
2010-03-26 11:40:00,26.74,26.76,26.73,26.75,152000.0,15.9164,15.9284,15.9105,15.9224,152000.0
2010-03-26 11:50:00,26.75,26.76,26.75,26.75,265200.0,15.9224,15.9284,15.9224,15.9224,265200.0
2010-03-26 12:00:00,26.76,26.76,26.73,26.75,145700.0,15.9284,15.9284,15.9105,15.9224,145700.0
2010-03-26 12:10:00,26.74,26.75,26.73,26.74,275000.0,15.9164,15.9224,15.9105,15.9164,275000.0
2010-03-26 12:20:00,26.73,26.74,26.7,26.71,160700.0,15.9105,15.9164,15.8926,15.8986,160700.0
2010-03-26 12:30:00,26.7,26.72,26.7,26.7,394600.0,15.8926,15.9045,15.8926,15.8926,394600.0
2010-03-26 12:40:00,26.7,26.72,26.7,26.71,162000.0,15.8926,15.9045,15.8926,15.8986,162000.0
2010-03-26 12:50:00,26.71,26.72,26.69,26.7,917800.0,15.8986,15.9045,15.8867,15.8926,917800.0
2010-03-26 13:00:00,26.7,26.71,26.66,26.67,560000.0,15.8926,15.8986,15.8688,15.8748,560000.0
2010-03-26 13:10:00,26.67,26.7,26.67,26.7,204600.0,15.8748,15.8926,15.8748,15.8926,204600.0
2010-03-26 13:20:00,26.69,26.71,26.69,26.7,67800.0,15.8867,15.8986,15.8867,15.8926,67800.0
2010-03-26 13:30:00,26.7,26.72,26.69,26.72,568500.0,15.8926,15.9045,15.8867,15.9045,568500.0
2010-03-26 13:40:00,26.71,26.72,26.71,26.71,366100.0,15.8986,15.9045,15.8986,15.8986,366100.0
2010-03-26 13:50:00,26.71,26.72,26.7,26.7,103800.0,15.8986,15.9045,15.8926,15.8926,103800.0
2010-03-26 14:00:00,26.7,26.74,26.7,26.73,355700.0,15.8926,15.9164,15.8926,15.9105,355700.0
2010-03-26 14:10:00,26.74,26.74,26.71,26.72,146000.0,15.9164,15.9164,15.8986,15.9045,146000.0
2010-03-26 14:20:00,26.72,26.73,26.69,26.7,298600.0,15.9045,15.9105,15.8867,15.8926,298600.0
2010-03-26 14:30:00,26.71,26.71,26.7,26.7,66700.0,15.8986,15.8986,15.8926,15.8926,66700.0
2010-03-26 14:40:00,26.7,26.71,26.68,26.68,117700.0,15.8926,15.8986,15.8807,15.8807,117700.0
2010-03-26 14:50:00,26.68,26.69,26.67,26.67,318000.0,15.8807,15.8867,15.8748,15.8748,318000.0
2010-03-26 15:00:00,26.67,26.68,26.66,26.67,103800.0,15.8748,15.8807,15.8688,15.8748,103800.0
2010-03-26 15:10:00,26.67,26.69,26.66,26.68,153100.0,15.8748,15.8867,15.8688,15.8807,153100.0
2010-03-26 15:20:00,26.68,26.69,26.68,26.69,114700.0,15.8807,15.8867,15.8807,15.8867,114700.0
2010-03-26 15:30:00,26.68,26.69,26.66,26.68,235100.0,15.8807,15.8867,15.8688,15.8807,235100.0
2010-03-26 15:40:00,26.68,26.71,26.68,26.69,226300.0,15.8807,15.8986,15.8807,15.8867,226300.0
2010-03-26 15:50:00,26.69,26.71,26.69,26.69,1834500.0,15.8867,15.8986,15.8867,15.8867,1834500.0
2010-03-29 09:30:00,26.78,26.98,26.7,26.91,507900.0,15.9403,16.0593,15.8926,16.0176,507900.0
2010-03-29 09:40:00,26.91,26.97,26.72,26.92,319800.0,16.0176,16.0534,15.9045,16.0236,319800.0
2010-03-29 09:50:00,26.93,26.96,26.9,26.94,184500.0,16.0295,16.0474,16.0117,16.0355,184500.0
2010-03-29 10:00:00,26.93,26.94,26.87,26.89,204700.0,16.0295,16.0355,15.9938,16.0057,204700.0
2010-03-29 10:10:00,26.89,26.95,26.88,26.93,243200.0,16.0057,16.0414,15.9998,16.0295,243200.0
2010-03-29 10:20:00,26.94,26.96,26.91,26.95,195600.0,16.0355,16.0474,16.0176,16.0414,195600.0
2010-03-29 10:30:00,26.96,26.96,26.91,26.92,300100.0,16.0474,16.0474,16.0176,16.0236,300100.0
2010-03-29 10:40:00,26.91,26.93,26.86,26.87,372600.0,16.0176,16.0295,15.9879,15.9938,372600.0
2010-03-29 10:50:00,26.86,26.87,26.84,26.86,242700.0,15.9879,15.9938,15.976,15.9879,242700.0
2010-03-29 11:00:00,26.85,26.86,26.85,26.86,61300.0,15.9819,15.9879,15.9819,15.9879,61300.0
2010-03-29 11:10:00,26.86,26.89,26.85,26.87,307500.0,15.9879,16.0057,15.9819,15.9938,307500.0
2010-03-29 11:20:00,26.88,26.91,26.87,26.88,151700.0,15.9998,16.0176,15.9938,15.9998,151700.0
2010-03-29 11:30:00,26.88,26.95,26.88,26.94,168400.0,15.9998,16.0414,15.9998,16.0355,168400.0
2010-03-29 11:40:00,26.95,26.99,26.93,26.98,211800.0,16.0414,16.0653,16.0295,16.0593,211800.0
2010-03-29 11:50:00,26.99,27.0,26.93,26.94,279400.0,16.0653,16.0712,16.0295,16.0355,279400.0
2010-03-29 12:00:00,26.94,26.98,26.93,26.93,175900.0,16.0355,16.0593,16.0295,16.0295,175900.0
2010-03-29 12:10:00,26.93,26.97,26.92,26.95,189300.0,16.0295,16.0534,16.0236,16.0414,189300.0
2010-03-29 12:20:00,26.94,26.96,26.92,26.95,109300.0,16.0355,16.0474,16.0236,16.0414,109300.0
2010-03-29 12:30:00,26.96,26.98,26.96,26.97,96200.0,16.0474,16.0593,16.0474,16.0534,96200.0
2010-03-29 12:40:00,26.97,27.0,26.97,26.99,186100.0,16.0534,16.0712,16.0534,16.0653,186100.0
2010-03-29 12:50:00,26.99,27.0,26.97,26.98,171600.0,16.0653,16.0712,16.0534,16.0593,171600.0
2010-03-29 13:00:00,26.99,27.0,26.98,26.98,135200.0,16.0653,16.0712,16.0593,16.0593,135200.0
2010-03-29 13:10:00,26.98,27.0,26.98,26.99,93800.0,16.0593,16.0712,16.0593,16.0653,93800.0
2010-03-29 13:20:00,26.98,27.0,26.98,27.0,128400.0,16.0593,16.0712,16.0593,16.0712,128400.0
2010-03-29 13:30:00,27.0,27.0,26.98,26.98,248000.0,16.0712,16.0712,16.0593,16.0593,248000.0
2010-03-29 13:40:00,26.99,27.0,26.97,27.0,263500.0,16.0653,16.0712,16.0534,16.0712,263500.0
2010-03-29 13:50:00,26.99,27.06,26.99,27.04,400000.0,16.0653,16.1069,16.0653,16.095,400000.0
2010-03-29 14:00:00,27.04,27.07,27.03,27.04,160700.0,16.095,16.1129,16.0891,16.095,160700.0
2010-03-29 14:10:00,27.05,27.06,27.02,27.05,292400.0,16.101,16.1069,16.0831,16.101,292400.0
2010-03-29 14:20:00,27.05,27.06,27.0,27.02,202900.0,16.101,16.1069,16.0712,16.0831,202900.0
2010-03-29 14:30:00,27.03,27.04,26.99,27.03,169700.0,16.0891,16.095,16.0653,16.0891,169700.0
2010-03-29 14:40:00,27.03,27.05,27.01,27.04,167000.0,16.0891,16.101,16.0772,16.095,167000.0
2010-03-29 14:50:00,27.04,27.05,27.02,27.03,214300.0,16.095,16.101,16.0831,16.0891,214300.0
2010-03-29 15:00:00,27.02,27.03,27.0,27.02,430200.0,16.0831,16.0891,16.0712,16.0831,430200.0
2010-03-29 15:10:00,27.01,27.03,27.0,27.0,249500.0,16.0772,16.0891,16.0712,16.0712,249500.0
2010-03-29 15:20:00,27.0,27.01,26.99,27.0,170200.0,16.0712,16.0772,16.0653,16.0712,170200.0
2010-03-29 15:30:00,27.0,27.01,26.96,26.97,436600.0,16.0712,16.0772,16.0474,16.0534,436600.0
2010-03-29 15:40:00,26.96,27.01,26.96,26.98,643900.0,16.0474,16.0772,16.0474,16.0593,643900.0
2010-03-29 15:50:00,26.99,27.0,26.96,27.0,1251600.0,16.0653,16.0712,16.0474,16.0712,1251600.0
2010-03-30 09:30:00,26.76,26.77,26.65,26.74,445100.0,16.1188,16.1248,16.0526,16.1068,445100.0
2010-03-30 09:40:00,26.73,26.85,26.73,26.82,483900.0,16.1008,16.173,16.1008,16.155,483900.0
2010-03-30 09:50:00,26.82,26.86,26.8,26.81,346300.0,16.155,16.1791,16.1429,16.1489,346300.0
2010-03-30 10:00:00,26.81,26.93,26.81,26.89,457700.0,16.1489,16.2212,16.1489,16.1971,457700.0
2010-03-30 10:10:00,26.89,26.91,26.89,26.91,251900.0,16.1971,16.2092,16.1971,16.2092,251900.0
2010-03-30 10:20:00,26.9,26.91,26.83,26.83,243400.0,16.2032,16.2092,16.161,16.161,243400.0
2010-03-30 10:30:00,26.84,26.84,26.78,26.78,427300.0,16.167,16.167,16.1309,16.1309,427300.0
2010-03-30 10:40:00,26.78,26.79,26.65,26.68,510300.0,16.1309,16.1369,16.0526,16.0706,510300.0
2010-03-30 10:50:00,26.69,26.75,26.68,26.7,225400.0,16.0767,16.1128,16.0706,16.0827,225400.0
2010-03-30 11:00:00,26.7,26.7,26.57,26.6,654800.0,16.0827,16.0827,16.0044,16.0224,654800.0
2010-03-30 11:10:00,26.6,26.61,26.53,26.55,381400.0,16.0224,16.0285,15.9803,15.9923,381400.0
2010-03-30 11:20:00,26.55,26.58,26.53,26.56,457500.0,15.9923,16.0104,15.9803,15.9984,457500.0
2010-03-30 11:30:00,26.56,26.57,26.52,26.53,611600.0,15.9984,16.0044,15.9743,15.9803,611600.0
2010-03-30 11:40:00,26.53,26.56,26.53,26.53,411600.0,15.9803,15.9984,15.9803,15.9803,411600.0
2010-03-30 11:50:00,26.54,26.56,26.53,26.55,156700.0,15.9863,15.9984,15.9803,15.9923,156700.0
2010-03-30 12:00:00,26.55,26.6,26.55,26.6,306200.0,15.9923,16.0224,15.9923,16.0224,306200.0
2010-03-30 12:10:00,26.59,26.61,26.59,26.6,90400.0,16.0164,16.0285,16.0164,16.0224,90400.0
2010-03-30 12:20:00,26.6,26.63,26.6,26.63,71100.0,16.0224,16.0405,16.0224,16.0405,71100.0
2010-03-30 12:30:00,26.62,26.64,26.62,26.63,88300.0,16.0345,16.0465,16.0345,16.0405,88300.0
2010-03-30 12:40:00,26.63,26.65,26.63,26.65,57400.0,16.0405,16.0526,16.0405,16.0526,57400.0
2010-03-30 12:50:00,26.64,26.69,26.64,26.69,70900.0,16.0465,16.0767,16.0465,16.0767,70900.0
2010-03-30 13:00:00,26.68,26.75,26.66,26.75,493400.0,16.0706,16.1128,16.0586,16.1128,493400.0
2010-03-30 13:10:00,26.75,26.78,26.74,26.77,205400.0,16.1128,16.1309,16.1068,16.1248,205400.0
2010-03-30 13:20:00,26.76,26.79,26.76,26.79,205000.0,16.1188,16.1369,16.1188,16.1369,205000.0
2010-03-30 13:30:00,26.79,26.83,26.78,26.82,462100.0,16.1369,16.161,16.1309,16.155,462100.0
2010-03-30 13:40:00,26.81,26.82,26.77,26.79,441500.0,16.1489,16.155,16.1248,16.1369,441500.0
2010-03-30 13:50:00,26.79,26.82,26.79,26.8,354700.0,16.1369,16.155,16.1369,16.1429,354700.0
2010-03-30 14:00:00,26.8,26.81,26.76,26.8,211100.0,16.1429,16.1489,16.1188,16.1429,211100.0
2010-03-30 14:10:00,26.8,26.83,26.8,26.82,125800.0,16.1429,16.161,16.1429,16.155,125800.0
2010-03-30 14:20:00,26.82,26.83,26.82,26.83,164000.0,16.155,16.161,16.155,16.161,164000.0
2010-03-30 14:30:00,26.83,26.88,26.82,26.87,267300.0,16.161,16.1911,16.155,16.1851,267300.0
2010-03-30 14:40:00,26.88,26.88,26.87,26.87,130500.0,16.1911,16.1911,16.1851,16.1851,130500.0
2010-03-30 14:50:00,26.87,26.89,26.87,26.88,198600.0,16.1851,16.1971,16.1851,16.1911,198600.0
2010-03-30 15:00:00,26.89,26.89,26.85,26.88,258400.0,16.1971,16.1971,16.173,16.1911,258400.0
2010-03-30 15:10:00,26.88,26.89,26.86,26.87,354500.0,16.1911,16.1971,16.1791,16.1851,354500.0
2010-03-30 15:20:00,26.88,26.88,26.87,26.87,372800.0,16.1911,16.1911,16.1851,16.1851,372800.0
2010-03-30 15:30:00,26.88,26.89,26.82,26.82,662100.0,16.1911,16.1971,16.155,16.155,662100.0
2010-03-30 15:40:00,26.82,26.85,26.78,26.81,777900.0,16.155,16.173,16.1309,16.1489,777900.0
2010-03-30 15:50:00,26.8,26.82,26.74,26.77,1565800.0,16.1429,16.155,16.1068,16.1248,1565800.0
2010-03-31 09:30:00,26.65,26.71,26.58,26.6,561300.0,16.0526,16.0887,16.0104,16.0224,561300.0
2010-03-31 09:40:00,26.6,26.61,26.33,26.34,625900.0,16.0224,16.0285,15.8598,15.8658,625900.0
2010-03-31 09:50:00,26.34,26.5,26.29,26.5,357000.0,15.8658,15.9622,15.8357,15.9622,357000.0
2010-03-31 10:00:00,26.5,26.55,26.46,26.53,432100.0,15.9622,15.9923,15.9381,15.9803,432100.0
2010-03-31 10:10:00,26.53,26.62,26.53,26.62,284400.0,15.9803,16.0345,15.9803,16.0345,284400.0
2010-03-31 10:20:00,26.61,26.68,26.61,26.64,274900.0,16.0285,16.0706,16.0285,16.0465,274900.0
2010-03-31 10:30:00,26.65,26.66,26.58,26.59,348200.0,16.0526,16.0586,16.0104,16.0164,348200.0
2010-03-31 10:40:00,26.59,26.6,26.59,26.59,191300.0,16.0164,16.0224,16.0164,16.0164,191300.0
2010-03-31 10:50:00,26.6,26.63,26.59,26.61,532300.0,16.0224,16.0405,16.0164,16.0285,532300.0
2010-03-31 11:00:00,26.61,26.66,26.61,26.66,330200.0,16.0285,16.0586,16.0285,16.0586,330200.0
2010-03-31 11:10:00,26.66,26.69,26.65,26.68,199300.0,16.0586,16.0767,16.0526,16.0706,199300.0
2010-03-31 11:20:00,26.69,26.72,26.68,26.69,183700.0,16.0767,16.0947,16.0706,16.0767,183700.0
2010-03-31 11:30:00,26.69,26.75,26.68,26.7,210000.0,16.0767,16.1128,16.0706,16.0827,210000.0
2010-03-31 11:40:00,26.7,26.75,26.7,26.7,236500.0,16.0827,16.1128,16.0827,16.0827,236500.0
2010-03-31 11:50:00,26.71,26.71,26.69,26.69,57000.0,16.0887,16.0887,16.0767,16.0767,57000.0
2010-03-31 12:00:00,26.69,26.72,26.69,26.71,120900.0,16.0767,16.0947,16.0767,16.0887,120900.0
2010-03-31 12:10:00,26.72,26.78,26.71,26.77,194000.0,16.0947,16.1309,16.0887,16.1248,194000.0
2010-03-31 12:20:00,26.78,26.8,26.74,26.74,100200.0,16.1309,16.1429,16.1068,16.1068,100200.0
2010-03-31 12:30:00,26.75,26.78,26.72,26.77,210200.0,16.1128,16.1309,16.0947,16.1248,210200.0
2010-03-31 12:40:00,26.77,26.78,26.73,26.74,90700.0,16.1248,16.1309,16.1008,16.1068,90700.0
2010-03-31 12:50:00,26.74,26.76,26.74,26.74,61400.0,16.1068,16.1188,16.1068,16.1068,61400.0
2010-03-31 13:00:00,26.75,26.75,26.74,26.75,51500.0,16.1128,16.1128,16.1068,16.1128,51500.0
2010-03-31 13:10:00,26.74,26.75,26.74,26.74,93500.0,16.1068,16.1128,16.1068,16.1068,93500.0
2010-03-31 13:20:00,26.74,26.74,26.69,26.69,116200.0,16.1068,16.1068,16.0767,16.0767,116200.0
2010-03-31 13:30:00,26.69,26.73,26.67,26.73,161500.0,16.0767,16.1008,16.0646,16.1008,161500.0
2010-03-31 13:40:00,26.73,26.77,26.73,26.76,182200.0,16.1008,16.1248,16.1008,16.1188,182200.0
2010-03-31 13:50:00,26.77,26.79,26.76,26.76,157600.0,16.1248,16.1369,16.1188,16.1188,157600.0
2010-03-31 14:00:00,26.77,26.81,26.76,26.8,191900.0,16.1248,16.1489,16.1188,16.1429,191900.0
2010-03-31 14:10:00,26.8,26.8,26.77,26.77,69500.0,16.1429,16.1429,16.1248,16.1248,69500.0
2010-03-31 14:20:00,26.77,26.78,26.75,26.75,70100.0,16.1248,16.1309,16.1128,16.1128,70100.0
2010-03-31 14:30:00,26.75,26.76,26.74,26.75,95900.0,16.1128,16.1188,16.1068,16.1128,95900.0
2010-03-31 14:40:00,26.74,26.75,26.71,26.72,364300.0,16.1068,16.1128,16.0887,16.0947,364300.0
2010-03-31 14:50:00,26.72,26.72,26.66,26.67,414900.0,16.0947,16.0947,16.0586,16.0646,414900.0
2010-03-31 15:00:00,26.68,26.7,26.67,26.69,373600.0,16.0706,16.0827,16.0646,16.0767,373600.0
2010-03-31 15:10:00,26.69,26.75,26.68,26.75,568500.0,16.0767,16.1128,16.0706,16.1128,568500.0
2010-03-31 15:20:00,26.74,26.76,26.74,26.76,293300.0,16.1068,16.1188,16.1068,16.1188,293300.0
2010-03-31 15:30:00,26.75,26.79,26.73,26.75,689700.0,16.1128,16.1369,16.1008,16.1128,689700.0
2010-03-31 15:40:00,26.75,26.76,26.69,26.69,784200.0,16.1128,16.1188,16.0767,16.0767,784200.0
2010-03-31 15:50:00,26.69,26.74,26.67,26.72,1215900.0,16.0767,16.1068,16.0646,16.0947,1215900.0
2010-04-01 09:30:00,26.77,26.9,26.77,26.84,205500.0,16.1248,16.2032,16.1248,16.167,205500.0
2010-04-01 09:40:00,26.84,26.95,26.82,26.94,201600.0,16.167,16.2333,16.155,16.2272,201600.0
2010-04-01 09:50:00,26.94,26.97,26.93,26.94,297400.0,16.2272,16.2453,16.2212,16.2272,297400.0
2010-04-01 10:00:00,26.95,27.0,26.94,26.97,419000.0,16.2333,16.2634,16.2272,16.2453,419000.0
2010-04-01 10:10:00,26.97,26.99,26.96,26.98,502400.0,16.2453,16.2574,16.2393,16.2513,502400.0
2010-04-01 10:20:00,26.98,27.0,26.97,26.99,210300.0,16.2513,16.2634,16.2453,16.2574,210300.0
2010-04-01 10:30:00,26.99,26.99,26.95,26.97,344300.0,16.2574,16.2574,16.2333,16.2453,344300.0
2010-04-01 10:40:00,26.98,26.98,26.97,26.97,163200.0,16.2513,16.2513,16.2453,16.2453,163200.0
2010-04-01 10:50:00,26.97,26.98,26.93,26.95,273500.0,16.2453,16.2513,16.2212,16.2333,273500.0
2010-04-01 11:00:00,26.94,26.96,26.92,26.94,92500.0,16.2272,16.2393,16.2152,16.2272,92500.0
2010-04-01 11:10:00,26.95,26.95,26.93,26.95,124300.0,16.2333,16.2333,16.2212,16.2333,124300.0
2010-04-01 11:20:00,26.94,26.96,26.93,26.95,237400.0,16.2272,16.2393,16.2212,16.2333,237400.0
2010-04-01 11:30:00,26.96,26.96,26.93,26.94,206900.0,16.2393,16.2393,16.2212,16.2272,206900.0
2010-04-01 11:40:00,26.95,26.98,26.94,26.98,114400.0,16.2333,16.2513,16.2272,16.2513,114400.0
2010-04-01 11:50:00,26.97,26.98,26.95,26.95,133800.0,16.2453,16.2513,16.2333,16.2333,133800.0
2010-04-01 12:00:00,26.96,26.98,26.95,26.97,176300.0,16.2393,16.2513,16.2333,16.2453,176300.0
2010-04-01 12:10:00,26.98,26.99,26.97,26.98,185800.0,16.2513,16.2574,16.2453,16.2513,185800.0
2010-04-01 12:20:00,26.97,26.98,26.94,26.94,77700.0,16.2453,16.2513,16.2272,16.2272,77700.0
2010-04-01 12:30:00,26.95,26.96,26.92,26.93,145400.0,16.2333,16.2393,16.2152,16.2212,145400.0
2010-04-01 12:40:00,26.94,26.96,26.93,26.96,78400.0,16.2272,16.2393,16.2212,16.2393,78400.0
2010-04-01 12:50:00,26.96,26.97,26.95,26.97,50400.0,16.2393,16.2453,16.2333,16.2453,50400.0
2010-04-01 13:00:00,26.97,26.97,26.96,26.96,44600.0,16.2453,16.2453,16.2393,16.2393,44600.0
2010-04-01 13:10:00,26.97,26.97,26.96,26.97,42800.0,16.2453,16.2453,16.2393,16.2453,42800.0
2010-04-01 13:20:00,26.97,26.98,26.96,26.97,319900.0,16.2453,16.2513,16.2393,16.2453,319900.0
2010-04-01 13:30:00,26.98,26.98,26.97,26.98,126900.0,16.2513,16.2513,16.2453,16.2513,126900.0
2010-04-01 13:40:00,26.97,26.98,26.97,26.98,240200.0,16.2453,16.2513,16.2453,16.2513,240200.0
2010-04-01 13:50:00,26.98,26.99,26.94,26.94,340800.0,16.2513,16.2574,16.2272,16.2272,340800.0
2010-04-01 14:00:00,26.94,26.95,26.9,26.93,268000.0,16.2272,16.2333,16.2032,16.2212,268000.0
2010-04-01 14:10:00,26.92,26.97,26.92,26.97,139300.0,16.2152,16.2453,16.2152,16.2453,139300.0
2010-04-01 14:20:00,26.97,26.98,26.96,26.98,163400.0,16.2453,16.2513,16.2393,16.2513,163400.0
2010-04-01 14:30:00,26.98,26.98,26.94,26.95,366000.0,16.2513,16.2513,16.2272,16.2333,366000.0
2010-04-01 14:40:00,26.94,26.97,26.92,26.95,333000.0,16.2272,16.2453,16.2152,16.2333,333000.0
2010-04-01 14:50:00,26.94,26.98,26.94,26.97,278900.0,16.2272,16.2513,16.2272,16.2453,278900.0
2010-04-01 15:00:00,26.98,26.98,26.94,26.97,495700.0,16.2513,16.2513,16.2272,16.2453,495700.0
2010-04-01 15:10:00,26.96,27.01,26.95,26.97,667000.0,16.2393,16.2694,16.2333,16.2453,667000.0
2010-04-01 15:20:00,26.97,26.99,26.96,26.97,199900.0,16.2453,16.2574,16.2393,16.2453,199900.0
2010-04-01 15:30:00,26.97,26.99,26.92,26.94,338100.0,16.2453,16.2574,16.2152,16.2272,338100.0
2010-04-01 15:40:00,26.93,27.0,26.92,26.99,828900.0,16.2212,16.2634,16.2152,16.2574,828900.0
2010-04-01 15:50:00,26.99,27.0,26.95,26.95,1072300.0,16.2574,16.2634,16.2333,16.2333,1072300.0
2010-04-05 09:30:00,26.94,26.95,26.83,26.85,279400.0,16.2272,16.2333,16.161,16.173,279400.0
2010-04-05 09:40:00,26.84,26.9,26.81,26.9,215600.0,16.167,16.2032,16.1489,16.2032,215600.0
2010-04-05 09:50:00,26.89,26.93,26.89,26.9,180500.0,16.1971,16.2212,16.1971,16.2032,180500.0
2010-04-05 10:00:00,26.9,26.9,26.79,26.8,335700.0,16.2032,16.2032,16.1369,16.1429,335700.0
2010-04-05 10:10:00,26.79,26.8,26.7,26.71,339300.0,16.1369,16.1429,16.0827,16.0887,339300.0
2010-04-05 10:20:00,26.72,26.78,26.71,26.75,228400.0,16.0947,16.1309,16.0887,16.1128,228400.0
2010-04-05 10:30:00,26.76,26.8,26.75,26.79,226100.0,16.1188,16.1429,16.1128,16.1369,226100.0
2010-04-05 10:40:00,26.78,26.82,26.77,26.79,220200.0,16.1309,16.155,16.1248,16.1369,220200.0
2010-04-05 10:50:00,26.79,26.81,26.79,26.8,252800.0,16.1369,16.1489,16.1369,16.1429,252800.0
2010-04-05 11:00:00,26.8,26.81,26.75,26.8,246900.0,16.1429,16.1489,16.1128,16.1429,246900.0
2010-04-05 11:10:00,26.8,26.8,26.76,26.78,164300.0,16.1429,16.1429,16.1188,16.1309,164300.0
2010-04-05 11:20:00,26.78,26.8,26.77,26.8,104000.0,16.1309,16.1429,16.1248,16.1429,104000.0
2010-04-05 11:30:00,26.79,26.8,26.74,26.75,150700.0,16.1369,16.1429,16.1068,16.1128,150700.0
2010-04-05 11:40:00,26.74,26.75,26.74,26.74,59300.0,16.1068,16.1128,16.1068,16.1068,59300.0
2010-04-05 11:50:00,26.74,26.75,26.74,26.74,232500.0,16.1068,16.1128,16.1068,16.1068,232500.0
2010-04-05 12:00:00,26.74,26.75,26.69,26.69,180600.0,16.1068,16.1128,16.0767,16.0767,180600.0
2010-04-05 12:10:00,26.69,26.7,26.63,26.64,166600.0,16.0767,16.0827,16.0405,16.0465,166600.0
2010-04-05 12:20:00,26.63,26.64,26.58,26.58,138000.0,16.0405,16.0465,16.0104,16.0104,138000.0
2010-04-05 12:30:00,26.58,26.6,26.56,26.56,425600.0,16.0104,16.0224,15.9984,15.9984,425600.0
2010-04-05 12:40:00,26.57,26.6,26.56,26.6,192600.0,16.0044,16.0224,15.9984,16.0224,192600.0
2010-04-05 12:50:00,26.6,26.63,26.59,26.63,153000.0,16.0224,16.0405,16.0164,16.0405,153000.0
2010-04-05 13:00:00,26.63,26.65,26.6,26.64,306600.0,16.0405,16.0526,16.0224,16.0465,306600.0
2010-04-05 13:10:00,26.65,26.66,26.6,26.62,445200.0,16.0526,16.0586,16.0224,16.0345,445200.0
2010-04-05 13:20:00,26.62,26.67,26.61,26.67,164500.0,16.0345,16.0646,16.0285,16.0646,164500.0
2010-04-05 13:30:00,26.67,26.69,26.66,26.67,257300.0,16.0646,16.0767,16.0586,16.0646,257300.0
2010-04-05 13:40:00,26.66,26.67,26.61,26.62,227000.0,16.0586,16.0646,16.0285,16.0345,227000.0
2010-04-05 13:50:00,26.61,26.68,26.61,26.64,355700.0,16.0285,16.0706,16.0285,16.0465,355700.0
2010-04-05 14:00:00,26.64,26.68,26.63,26.68,122600.0,16.0465,16.0706,16.0405,16.0706,122600.0
2010-04-05 14:10:00,26.67,26.73,26.67,26.7,247900.0,16.0646,16.1008,16.0646,16.0827,247900.0
2010-04-05 14:20:00,26.71,26.75,26.7,26.74,200100.0,16.0887,16.1128,16.0827,16.1068,200100.0
2010-04-05 14:30:00,26.74,26.76,26.7,26.72,357200.0,16.1068,16.1188,16.0827,16.0947,357200.0
2010-04-05 14:40:00,26.73,26.75,26.72,26.74,161700.0,16.1008,16.1128,16.0947,16.1068,161700.0
2010-04-05 14:50:00,26.75,26.82,26.74,26.8,513600.0,16.1128,16.155,16.1068,16.1429,513600.0
2010-04-05 15:00:00,26.81,26.85,26.8,26.84,485200.0,16.1489,16.173,16.1429,16.167,485200.0
2010-04-05 15:10:00,26.84,26.87,26.82,26.87,423200.0,16.167,16.1851,16.155,16.1851,423200.0
2010-04-05 15:20:00,26.87,26.87,26.8,26.8,426600.0,16.1851,16.1851,16.1429,16.1429,426600.0
2010-04-05 15:30:00,26.8,26.81,26.76,26.76,291300.0,16.1429,16.1489,16.1188,16.1188,291300.0
2010-04-05 15:40:00,26.76,26.77,26.71,26.75,664900.0,16.1188,16.1248,16.0887,16.1128,664900.0
2010-04-05 15:50:00,26.75,26.76,26.73,26.75,753800.0,16.1128,16.1188,16.1008,16.1128,753800.0
2010-04-06 09:30:00,26.72,26.77,26.58,26.59,319900.0,16.0947,16.1248,16.0104,16.0164,319900.0
2010-04-06 09:40:00,26.58,26.6,26.46,26.52,255800.0,16.0104,16.0224,15.9381,15.9743,255800.0
2010-04-06 09:50:00,26.52,26.53,26.46,26.46,253100.0,15.9743,15.9803,15.9381,15.9381,253100.0
2010-04-06 10:00:00,26.46,26.47,26.42,26.44,397400.0,15.9381,15.9441,15.914,15.9261,397400.0
2010-04-06 10:10:00,26.44,26.44,26.38,26.41,301300.0,15.9261,15.9261,15.8899,15.908,301300.0
2010-04-06 10:20:00,26.41,26.42,26.37,26.38,334200.0,15.908,15.914,15.8839,15.8899,334200.0
2010-04-06 10:30:00,26.39,26.41,26.38,26.41,261200.0,15.896,15.908,15.8899,15.908,261200.0
2010-04-06 10:40:00,26.41,26.49,26.4,26.43,370400.0,15.908,15.9562,15.902,15.9201,370400.0
2010-04-06 10:50:00,26.43,26.46,26.43,26.43,187900.0,15.9201,15.9381,15.9201,15.9201,187900.0
2010-04-06 11:00:00,26.44,26.44,26.39,26.39,216600.0,15.9261,15.9261,15.896,15.896,216600.0
2010-04-06 11:10:00,26.39,26.41,26.37,26.39,225100.0,15.896,15.908,15.8839,15.896,225100.0
2010-04-06 11:20:00,26.38,26.42,26.37,26.42,228900.0,15.8899,15.914,15.8839,15.914,228900.0
2010-04-06 11:30:00,26.42,26.42,26.33,26.33,262200.0,15.914,15.914,15.8598,15.8598,262200.0
2010-04-06 11:40:00,26.33,26.39,26.33,26.37,461500.0,15.8598,15.896,15.8598,15.8839,461500.0
2010-04-06 11:50:00,26.36,26.37,26.34,26.37,274900.0,15.8779,15.8839,15.8658,15.8839,274900.0
2010-04-06 12:00:00,26.37,26.37,26.34,26.34,160200.0,15.8839,15.8839,15.8658,15.8658,160200.0
2010-04-06 12:10:00,26.35,26.35,26.33,26.33,192500.0,15.8719,15.8719,15.8598,15.8598,192500.0
2010-04-06 12:20:00,26.33,26.41,26.33,26.4,234000.0,15.8598,15.908,15.8598,15.902,234000.0
2010-04-06 12:30:00,26.4,26.43,26.39,26.42,163400.0,15.902,15.9201,15.896,15.914,163400.0
2010-04-06 12:40:00,26.42,26.44,26.41,26.42,146900.0,15.914,15.9261,15.908,15.914,146900.0
2010-04-06 12:50:00,26.41,26.46,26.4,26.44,144100.0,15.908,15.9381,15.902,15.9261,144100.0
2010-04-06 13:00:00,26.44,26.5,26.44,26.5,134500.0,15.9261,15.9622,15.9261,15.9622,134500.0
2010-04-06 13:10:00,26.5,26.51,26.46,26.49,294300.0,15.9622,15.9682,15.9381,15.9562,294300.0
2010-04-06 13:20:00,26.49,26.5,26.48,26.5,99400.0,15.9562,15.9622,15.9502,15.9622,99400.0
2010-04-06 13:30:00,26.49,26.5,26.45,26.45,81600.0,15.9562,15.9622,15.9321,15.9321,81600.0
2010-04-06 13:40:00,26.45,26.49,26.45,26.48,119000.0,15.9321,15.9562,15.9321,15.9502,119000.0
2010-04-06 13:50:00,26.47,26.5,26.47,26.49,114600.0,15.9441,15.9622,15.9441,15.9562,114600.0
2010-04-06 14:00:00,26.48,26.5,26.47,26.49,153300.0,15.9502,15.9622,15.9441,15.9562,153300.0
2010-04-06 14:10:00,26.48,26.54,26.48,26.54,168600.0,15.9502,15.9863,15.9502,15.9863,168600.0
2010-04-06 14:20:00,26.54,26.54,26.48,26.49,164000.0,15.9863,15.9863,15.9502,15.9562,164000.0
2010-04-06 14:30:00,26.49,26.51,26.48,26.51,162200.0,15.9562,15.9682,15.9502,15.9682,162200.0
2010-04-06 14:40:00,26.51,26.51,26.47,26.48,113600.0,15.9682,15.9682,15.9441,15.9502,113600.0
2010-04-06 14:50:00,26.48,26.48,26.47,26.48,61600.0,15.9502,15.9502,15.9441,15.9502,61600.0
2010-04-06 15:00:00,26.48,26.5,26.46,26.46,250900.0,15.9502,15.9622,15.9381,15.9381,250900.0
2010-04-06 15:10:00,26.46,26.47,26.44,26.44,165800.0,15.9381,15.9441,15.9261,15.9261,165800.0
2010-04-06 15:20:00,26.44,26.47,26.41,26.41,298900.0,15.9261,15.9441,15.908,15.908,298900.0
2010-04-06 15:30:00,26.42,26.43,26.38,26.39,452000.0,15.914,15.9201,15.8899,15.896,452000.0
2010-04-06 15:40:00,26.39,26.39,26.34,26.35,726500.0,15.896,15.896,15.8658,15.8719,726500.0
2010-04-06 15:50:00,26.35,26.39,26.35,26.39,1009300.0,15.8719,15.896,15.8719,15.896,1009300.0
2010-04-07 09:30:00,26.34,26.36,26.27,26.36,472000.0,15.8658,15.8779,15.8237,15.8779,472000.0
2010-04-07 09:40:00,26.36,26.51,26.35,26.5,262800.0,15.8779,15.9682,15.8719,15.9622,262800.0
2010-04-07 09:50:00,26.5,26.54,26.47,26.5,351700.0,15.9622,15.9863,15.9441,15.9622,351700.0
2010-04-07 10:00:00,26.49,26.52,26.43,26.51,234100.0,15.9562,15.9743,15.9201,15.9682,234100.0
2010-04-07 10:10:00,26.5,26.54,26.47,26.48,239100.0,15.9622,15.9863,15.9441,15.9502,239100.0
2010-04-07 10:20:00,26.48,26.51,26.44,26.44,189800.0,15.9502,15.9682,15.9261,15.9261,189800.0
2010-04-07 10:30:00,26.45,26.49,26.43,26.43,207900.0,15.9321,15.9562,15.9201,15.9201,207900.0
2010-04-07 10:40:00,26.44,26.44,26.36,26.39,290300.0,15.9261,15.9261,15.8779,15.896,290300.0
2010-04-07 10:50:00,26.38,26.43,26.38,26.41,235800.0,15.8899,15.9201,15.8899,15.908,235800.0
2010-04-07 11:00:00,26.41,26.5,26.41,26.5,174300.0,15.908,15.9622,15.908,15.9622,174300.0
2010-04-07 11:10:00,26.5,26.56,26.49,26.54,285700.0,15.9622,15.9984,15.9562,15.9863,285700.0
2010-04-07 11:20:00,26.53,26.63,26.53,26.63,286300.0,15.9803,16.0405,15.9803,16.0405,286300.0
2010-04-07 11:30:00,26.62,26.63,26.56,26.57,203700.0,16.0345,16.0405,15.9984,16.0044,203700.0
2010-04-07 11:40:00,26.57,26.62,26.56,26.62,230700.0,16.0044,16.0345,15.9984,16.0345,230700.0
2010-04-07 11:50:00,26.61,26.65,26.61,26.65,274900.0,16.0285,16.0526,16.0285,16.0526,274900.0
2010-04-07 12:00:00,26.65,26.65,26.64,26.65,106700.0,16.0526,16.0526,16.0465,16.0526,106700.0
2010-04-07 12:10:00,26.65,26.65,26.62,26.63,262500.0,16.0526,16.0526,16.0345,16.0405,262500.0
2010-04-07 12:20:00,26.63,26.63,26.62,26.62,141100.0,16.0405,16.0405,16.0345,16.0345,141100.0
2010-04-07 12:30:00,26.63,26.63,26.59,26.6,236100.0,16.0405,16.0405,16.0164,16.0224,236100.0
2010-04-07 12:40:00,26.6,26.6,26.58,26.58,82900.0,16.0224,16.0224,16.0104,16.0104,82900.0
2010-04-07 12:50:00,26.59,26.64,26.58,26.64,118700.0,16.0164,16.0465,16.0104,16.0465,118700.0
2010-04-07 13:00:00,26.64,26.66,26.63,26.66,103300.0,16.0465,16.0586,16.0405,16.0586,103300.0
2010-04-07 13:10:00,26.65,26.67,26.62,26.65,198300.0,16.0526,16.0646,16.0345,16.0526,198300.0
2010-04-07 13:20:00,26.66,26.69,26.65,26.67,185100.0,16.0586,16.0767,16.0526,16.0646,185100.0
2010-04-07 13:30:00,26.67,26.68,26.63,26.66,121600.0,16.0646,16.0706,16.0405,16.0586,121600.0
2010-04-07 13:40:00,26.66,26.67,26.61,26.63,278400.0,16.0586,16.0646,16.0285,16.0405,278400.0
2010-04-07 13:50:00,26.63,26.65,26.62,26.64,188500.0,16.0405,16.0526,16.0345,16.0465,188500.0
2010-04-07 14:00:00,26.65,26.65,26.61,26.62,108600.0,16.0526,16.0526,16.0285,16.0345,108600.0
2010-04-07 14:10:00,26.63,26.63,26.58,26.58,118700.0,16.0405,16.0405,16.0104,16.0104,118700.0
2010-04-07 14:20:00,26.59,26.59,26.54,26.57,396600.0,16.0164,16.0164,15.9863,16.0044,396600.0
2010-04-07 14:30:00,26.56,26.57,26.52,26.55,175200.0,15.9984,16.0044,15.9743,15.9923,175200.0
2010-04-07 14:40:00,26.54,26.55,26.51,26.51,199400.0,15.9863,15.9923,15.9682,15.9682,199400.0
2010-04-07 14:50:00,26.5,26.53,26.47,26.51,218500.0,15.9622,15.9803,15.9441,15.9682,218500.0
2010-04-07 15:00:00,26.5,26.5,26.43,26.45,313800.0,15.9622,15.9622,15.9201,15.9321,313800.0
2010-04-07 15:10:00,26.44,26.48,26.42,26.46,268500.0,15.9261,15.9502,15.914,15.9381,268500.0
2010-04-07 15:20:00,26.46,26.49,26.45,26.49,152100.0,15.9381,15.9562,15.9321,15.9562,152100.0
2010-04-07 15:30:00,26.48,26.55,26.48,26.55,351700.0,15.9502,15.9923,15.9502,15.9923,351700.0
2010-04-07 15:40:00,26.55,26.56,26.52,26.56,481700.0,15.9923,15.9984,15.9743,15.9984,481700.0
2010-04-07 15:50:00,26.55,26.57,26.53,26.57,838500.0,15.9923,16.0044,15.9803,16.0044,838500.0
2010-04-08 09:30:00,26.54,26.54,26.41,26.42,230600.0,15.9863,15.9863,15.908,15.914,230600.0
2010-04-08 09:40:00,26.42,26.45,26.35,26.35,324800.0,15.914,15.9321,15.8719,15.8719,324800.0
2010-04-08 09:50:00,26.35,26.46,26.33,26.35,431200.0,15.8719,15.9381,15.8598,15.8719,431200.0
2010-04-08 10:00:00,26.36,26.4,26.26,26.26,339000.0,15.8779,15.902,15.8177,15.8177,339000.0
2010-04-08 10:10:00,26.26,26.28,26.2,26.27,360800.0,15.8177,15.8297,15.7815,15.8237,360800.0
2010-04-08 10:20:00,26.27,26.35,26.26,26.33,296700.0,15.8237,15.8719,15.8177,15.8598,296700.0
2010-04-08 10:30:00,26.32,26.39,26.32,26.39,263700.0,15.8538,15.896,15.8538,15.896,263700.0
2010-04-08 10:40:00,26.39,26.4,26.36,26.38,274000.0,15.896,15.902,15.8779,15.8899,274000.0
2010-04-08 10:50:00,26.39,26.4,26.36,26.37,192300.0,15.896,15.902,15.8779,15.8839,192300.0
2010-04-08 11:00:00,26.36,26.4,26.32,26.32,271100.0,15.8779,15.902,15.8538,15.8538,271100.0
2010-04-08 11:10:00,26.32,26.33,26.23,26.23,194600.0,15.8538,15.8598,15.7996,15.7996,194600.0
2010-04-08 11:20:00,26.24,26.25,26.17,26.2,266700.0,15.8056,15.8116,15.7634,15.7815,266700.0
2010-04-08 11:30:00,26.19,26.23,26.16,26.19,320100.0,15.7755,15.7996,15.7574,15.7755,320100.0
2010-04-08 11:40:00,26.18,26.21,26.18,26.19,215300.0,15.7695,15.7875,15.7695,15.7755,215300.0
2010-04-08 11:50:00,26.2,26.2,26.16,26.17,200000.0,15.7815,15.7815,15.7574,15.7634,200000.0
2010-04-08 12:00:00,26.17,26.26,26.16,26.25,246500.0,15.7634,15.8177,15.7574,15.8116,246500.0
2010-04-08 12:10:00,26.25,26.27,26.22,26.25,168000.0,15.8116,15.8237,15.7936,15.8116,168000.0
2010-04-08 12:20:00,26.26,26.28,26.24,26.24,191300.0,15.8177,15.8297,15.8056,15.8056,191300.0
2010-04-08 12:30:00,26.25,26.25,26.19,26.22,346100.0,15.8116,15.8116,15.7755,15.7936,346100.0
2010-04-08 12:40:00,26.22,26.24,26.21,26.23,249300.0,15.7936,15.8056,15.7875,15.7996,249300.0
2010-04-08 12:50:00,26.23,26.26,26.21,26.26,242300.0,15.7996,15.8177,15.7875,15.8177,242300.0
2010-04-08 13:00:00,26.26,26.28,26.22,26.24,321300.0,15.8177,15.8297,15.7936,15.8056,321300.0
2010-04-08 13:10:00,26.24,26.26,26.23,26.25,88700.0,15.8056,15.8177,15.7996,15.8116,88700.0
2010-04-08 13:20:00,26.25,26.3,26.25,26.27,117000.0,15.8116,15.8417,15.8116,15.8237,117000.0
2010-04-08 13:30:00,26.27,26.27,26.22,26.23,174500.0,15.8237,15.8237,15.7936,15.7996,174500.0
2010-04-08 13:40:00,26.22,26.24,26.19,26.21,201900.0,15.7936,15.8056,15.7755,15.7875,201900.0
2010-04-08 13:50:00,26.21,26.25,26.19,26.2,479500.0,15.7875,15.8116,15.7755,15.7815,479500.0
2010-04-08 14:00:00,26.21,26.27,26.2,26.21,190700.0,15.7875,15.8237,15.7815,15.7875,190700.0
2010-04-08 14:10:00,26.22,26.25,26.21,26.24,95800.0,15.7936,15.8116,15.7875,15.8056,95800.0
2010-04-08 14:20:00,26.24,26.25,26.21,26.22,186900.0,15.8056,15.8116,15.7875,15.7936,186900.0
2010-04-08 14:30:00,26.23,26.24,26.2,26.2,229000.0,15.7996,15.8056,15.7815,15.7815,229000.0
2010-04-08 14:40:00,26.2,26.21,26.2,26.21,163800.0,15.7815,15.7875,15.7815,15.7875,163800.0
2010-04-08 14:50:00,26.21,26.21,26.19,26.21,476600.0,15.7875,15.7875,15.7755,15.7875,476600.0
2010-04-08 15:00:00,26.2,26.21,26.19,26.2,270100.0,15.7815,15.7875,15.7755,15.7815,270100.0
2010-04-08 15:10:00,26.2,26.21,26.18,26.2,355400.0,15.7815,15.7875,15.7695,15.7815,355400.0
2010-04-08 15:20:00,26.2,26.21,26.16,26.18,310400.0,15.7815,15.7875,15.7574,15.7695,310400.0
2010-04-08 15:30:00,26.18,26.22,26.16,26.2,372400.0,15.7695,15.7936,15.7574,15.7815,372400.0
2010-04-08 15:40:00,26.2,26.21,26.18,26.19,509400.0,15.7815,15.7875,15.7695,15.7755,509400.0
2010-04-08 15:50:00,26.19,26.2,26.17,26.18,923600.0,15.7755,15.7815,15.7634,15.7695,923600.0
2010-04-09 09:30:00,26.2,26.2,26.1,26.17,280000.0,15.7815,15.7815,15.7213,15.7634,280000.0
2010-04-09 09:40:00,26.17,26.25,26.14,26.24,222700.0,15.7634,15.8116,15.7454,15.8056,222700.0
2010-04-09 09:50:00,26.23,26.32,26.23,26.29,354400.0,15.7996,15.8538,15.7996,15.8357,354400.0
2010-04-09 10:00:00,26.28,26.32,26.24,26.25,395500.0,15.8297,15.8538,15.8056,15.8116,395500.0
2010-04-09 10:10:00,26.25,26.28,26.21,26.27,178900.0,15.8116,15.8297,15.7875,15.8237,178900.0
2010-04-09 10:20:00,26.27,26.31,26.22,26.24,252300.0,15.8237,15.8478,15.7936,15.8056,252300.0
2010-04-09 10:30:00,26.24,26.29,26.23,26.29,230200.0,15.8056,15.8357,15.7996,15.8357,230200.0
2010-04-09 10:40:00,26.29,26.35,26.28,26.33,166600.0,15.8357,15.8719,15.8297,15.8598,166600.0
2010-04-09 10:50:00,26.33,26.36,26.32,26.33,234700.0,15.8598,15.8779,15.8538,15.8598,234700.0
2010-04-09 11:00:00,26.33,26.35,26.31,26.33,163600.0,15.8598,15.8719,15.8478,15.8598,163600.0
2010-04-09 11:10:00,26.33,26.34,26.32,26.32,158400.0,15.8598,15.8658,15.8538,15.8538,158400.0
2010-04-09 11:20:00,26.32,26.34,26.29,26.3,187300.0,15.8538,15.8658,15.8357,15.8417,187300.0
2010-04-09 11:30:00,26.3,26.31,26.29,26.3,107400.0,15.8417,15.8478,15.8357,15.8417,107400.0
2010-04-09 11:40:00,26.29,26.3,26.25,26.25,163000.0,15.8357,15.8417,15.8116,15.8116,163000.0
2010-04-09 11:50:00,26.24,26.27,26.21,26.22,238200.0,15.8056,15.8237,15.7875,15.7936,238200.0
2010-04-09 12:00:00,26.22,26.26,26.22,26.25,116800.0,15.7936,15.8177,15.7936,15.8116,116800.0
2010-04-09 12:10:00,26.25,26.26,26.23,26.23,125400.0,15.8116,15.8177,15.7996,15.7996,125400.0
2010-04-09 12:20:00,26.23,26.29,26.22,26.28,193700.0,15.7996,15.8357,15.7936,15.8297,193700.0
2010-04-09 12:30:00,26.27,26.29,26.24,26.26,177100.0,15.8237,15.8357,15.8056,15.8177,177100.0
2010-04-09 12:40:00,26.27,26.28,26.27,26.27,42900.0,15.8237,15.8297,15.8237,15.8237,42900.0
2010-04-09 12:50:00,26.27,26.29,26.26,26.27,147600.0,15.8237,15.8357,15.8177,15.8237,147600.0
2010-04-09 13:00:00,26.27,26.29,26.24,26.24,167500.0,15.8237,15.8357,15.8056,15.8056,167500.0
2010-04-09 13:10:00,26.25,26.26,26.23,26.24,250400.0,15.8116,15.8177,15.7996,15.8056,250400.0
2010-04-09 13:20:00,26.25,26.29,26.25,26.28,95000.0,15.8116,15.8357,15.8116,15.8297,95000.0
2010-04-09 13:30:00,26.29,26.31,26.28,26.3,213600.0,15.8357,15.8478,15.8297,15.8417,213600.0
2010-04-09 13:40:00,26.3,26.3,26.25,26.25,1356300.0,15.8417,15.8417,15.8116,15.8116,1356300.0
2010-04-09 13:50:00,26.26,26.26,26.19,26.19,371400.0,15.8177,15.8177,15.7755,15.7755,371400.0
2010-04-09 14:00:00,26.2,26.2,26.19,26.19,161700.0,15.7815,15.7815,15.7755,15.7755,161700.0
2010-04-09 14:10:00,26.2,26.2,26.17,26.17,270600.0,15.7815,15.7815,15.7634,15.7634,270600.0
2010-04-09 14:20:00,26.17,26.24,26.17,26.24,277900.0,15.7634,15.8056,15.7634,15.8056,277900.0
2010-04-09 14:30:00,26.23,26.25,26.23,26.24,245500.0,15.7996,15.8116,15.7996,15.8056,245500.0
2010-04-09 14:40:00,26.24,26.24,26.21,26.22,285000.0,15.8056,15.8056,15.7875,15.7936,285000.0
2010-04-09 14:50:00,26.22,26.22,26.21,26.22,87900.0,15.7936,15.7936,15.7875,15.7936,87900.0
2010-04-09 15:00:00,26.22,26.26,26.21,26.26,353200.0,15.7936,15.8177,15.7875,15.8177,353200.0
2010-04-09 15:10:00,26.25,26.26,26.24,26.25,189000.0,15.8116,15.8177,15.8056,15.8116,189000.0
2010-04-09 15:20:00,26.25,26.26,26.23,26.25,264100.0,15.8116,15.8177,15.7996,15.8116,264100.0
2010-04-09 15:30:00,26.25,26.26,26.23,26.23,330300.0,15.8116,15.8177,15.7996,15.7996,330300.0
2010-04-09 15:40:00,26.23,26.25,26.23,26.23,327600.0,15.7996,15.8116,15.7996,15.7996,327600.0
2010-04-09 15:50:00,26.23,26.27,26.23,26.26,928400.0,15.7996,15.8237,15.7996,15.8177,928400.0
2010-04-12 09:30:00,26.25,26.3,26.15,26.26,351700.0,15.8116,15.8417,15.7514,15.8177,351700.0
2010-04-12 09:40:00,26.25,26.34,26.25,26.34,322300.0,15.8116,15.8658,15.8116,15.8658,322300.0
2010-04-12 09:50:00,26.33,26.34,26.28,26.29,293600.0,15.8598,15.8658,15.8297,15.8357,293600.0
2010-04-12 10:00:00,26.3,26.31,26.28,26.29,267000.0,15.8417,15.8478,15.8297,15.8357,267000.0
2010-04-12 10:10:00,26.3,26.31,26.29,26.3,255900.0,15.8417,15.8478,15.8357,15.8417,255900.0
2010-04-12 10:20:00,26.3,26.32,26.29,26.31,316600.0,15.8417,15.8538,15.8357,15.8478,316600.0
2010-04-12 10:30:00,26.31,26.31,26.25,26.25,196900.0,15.8478,15.8478,15.8116,15.8116,196900.0
2010-04-12 10:40:00,26.26,26.33,26.25,26.32,203500.0,15.8177,15.8598,15.8116,15.8538,203500.0
2010-04-12 10:50:00,26.32,26.39,26.31,26.39,151400.0,15.8538,15.896,15.8478,15.896,151400.0
2010-04-12 11:00:00,26.39,26.4,26.37,26.39,141000.0,15.896,15.902,15.8839,15.896,141000.0
2010-04-12 11:10:00,26.38,26.39,26.37,26.37,144000.0,15.8899,15.896,15.8839,15.8839,144000.0
2010-04-12 11:20:00,26.38,26.38,26.37,26.38,95800.0,15.8899,15.8899,15.8839,15.8899,95800.0
2010-04-12 11:30:00,26.38,26.39,26.37,26.39,199100.0,15.8899,15.896,15.8839,15.896,199100.0
2010-04-12 11:40:00,26.39,26.39,26.31,26.31,187300.0,15.896,15.896,15.8478,15.8478,187300.0
2010-04-12 11:50:00,26.32,26.32,26.29,26.29,118600.0,15.8538,15.8538,15.8357,15.8357,118600.0
2010-04-12 12:00:00,26.3,26.3,26.25,26.27,328100.0,15.8417,15.8417,15.8116,15.8237,328100.0
2010-04-12 12:10:00,26.27,26.3,26.27,26.3,349400.0,15.8237,15.8417,15.8237,15.8417,349400.0
2010-04-12 12:20:00,26.3,26.31,26.27,26.29,175100.0,15.8417,15.8478,15.8237,15.8357,175100.0
2010-04-12 12:30:00,26.3,26.3,26.28,26.29,169500.0,15.8417,15.8417,15.8297,15.8357,169500.0
2010-04-12 12:40:00,26.28,26.29,26.28,26.28,208800.0,15.8297,15.8357,15.8297,15.8297,208800.0
2010-04-12 12:50:00,26.28,26.29,26.25,26.27,251900.0,15.8297,15.8357,15.8116,15.8237,251900.0
2010-04-12 13:00:00,26.27,26.29,26.27,26.29,133100.0,15.8237,15.8357,15.8237,15.8357,133100.0
2010-04-12 13:10:00,26.29,26.32,26.29,26.32,139400.0,15.8357,15.8538,15.8357,15.8538,139400.0
2010-04-12 13:20:00,26.33,26.34,26.31,26.33,127000.0,15.8598,15.8658,15.8478,15.8598,127000.0
2010-04-12 13:30:00,26.34,26.35,26.32,26.34,122400.0,15.8658,15.8719,15.8538,15.8658,122400.0
2010-04-12 13:40:00,26.33,26.35,26.31,26.33,213300.0,15.8598,15.8719,15.8478,15.8598,213300.0
2010-04-12 13:50:00,26.32,26.35,26.31,26.34,175400.0,15.8538,15.8719,15.8478,15.8658,175400.0
2010-04-12 14:00:00,26.33,26.35,26.32,26.32,176200.0,15.8598,15.8719,15.8538,15.8538,176200.0
2010-04-12 14:10:00,26.32,26.35,26.32,26.33,227800.0,15.8538,15.8719,15.8538,15.8598,227800.0
2010-04-12 14:20:00,26.33,26.35,26.32,26.34,103500.0,15.8598,15.8719,15.8538,15.8658,103500.0
2010-04-12 14:30:00,26.34,26.36,26.34,26.35,174000.0,15.8658,15.8779,15.8658,15.8719,174000.0
2010-04-12 14:40:00,26.34,26.35,26.31,26.32,141300.0,15.8658,15.8719,15.8478,15.8538,141300.0
2010-04-12 14:50:00,26.32,26.32,26.31,26.32,137500.0,15.8538,15.8538,15.8478,15.8538,137500.0
2010-04-12 15:00:00,26.32,26.33,26.29,26.31,346900.0,15.8538,15.8598,15.8357,15.8478,346900.0
2010-04-12 15:10:00,26.32,26.34,26.31,26.34,201400.0,15.8538,15.8658,15.8478,15.8658,201400.0
2010-04-12 15:20:00,26.34,26.35,26.28,26.29,362200.0,15.8658,15.8719,15.8297,15.8357,362200.0
2010-04-12 15:30:00,26.29,26.32,26.28,26.3,344000.0,15.8357,15.8538,15.8297,15.8417,344000.0
2010-04-12 15:40:00,26.31,26.31,26.28,26.29,502600.0,15.8478,15.8478,15.8297,15.8357,502600.0
2010-04-12 15:50:00,26.29,26.31,26.28,26.29,593200.0,15.8357,15.8478,15.8297,15.8357,593200.0
2010-04-13 09:30:00,26.24,26.3,26.15,26.17,347000.0,15.8056,15.8417,15.7514,15.7634,347000.0
2010-04-13 09:40:00,26.17,26.21,26.15,26.2,396100.0,15.7634,15.7875,15.7514,15.7815,396100.0
2010-04-13 09:50:00,26.18,26.2,26.1,26.11,257400.0,15.7695,15.7815,15.7213,15.7273,257400.0
2010-04-13 10:00:00,26.11,26.12,26.05,26.07,274500.0,15.7273,15.7333,15.6912,15.7032,274500.0
2010-04-13 10:10:00,26.06,26.1,26.06,26.07,172300.0,15.6972,15.7213,15.6972,15.7032,172300.0
2010-04-13 10:20:00,26.07,26.08,26.02,26.03,157500.0,15.7032,15.7092,15.6731,15.6791,157500.0
2010-04-13 10:30:00,26.02,26.05,26.0,26.03,305700.0,15.6731,15.6912,15.661,15.6791,305700.0
2010-04-13 10:40:00,26.04,26.07,26.01,26.03,241700.0,15.6851,15.7032,15.6671,15.6791,241700.0
2010-04-13 10:50:00,26.02,26.07,26.02,26.06,139300.0,15.6731,15.7032,15.6731,15.6972,139300.0
2010-04-13 11:00:00,26.06,26.11,26.05,26.09,182000.0,15.6972,15.7273,15.6912,15.7153,182000.0
2010-04-13 11:10:00,26.08,26.09,26.04,26.05,246900.0,15.7092,15.7153,15.6851,15.6912,246900.0
2010-04-13 11:20:00,26.05,26.07,26.01,26.01,286000.0,15.6912,15.7032,15.6671,15.6671,286000.0
2010-04-13 11:30:00,26.01,26.02,26.0,26.0,379100.0,15.6671,15.6731,15.661,15.661,379100.0
2010-04-13 11:40:00,26.0,26.03,26.0,26.02,168200.0,15.661,15.6791,15.661,15.6731,168200.0
2010-04-13 11:50:00,26.02,26.06,26.01,26.06,141200.0,15.6731,15.6972,15.6671,15.6972,141200.0
2010-04-13 12:00:00,26.06,26.06,26.05,26.06,116600.0,15.6972,15.6972,15.6912,15.6972,116600.0
2010-04-13 12:10:00,26.05,26.1,26.04,26.1,169500.0,15.6912,15.7213,15.6851,15.7213,169500.0
2010-04-13 12:20:00,26.1,26.12,26.05,26.07,151800.0,15.7213,15.7333,15.6912,15.7032,151800.0
2010-04-13 12:30:00,26.07,26.07,26.05,26.06,157200.0,15.7032,15.7032,15.6912,15.6972,157200.0
2010-04-13 12:40:00,26.07,26.07,26.05,26.05,238000.0,15.7032,15.7032,15.6912,15.6912,238000.0
2010-04-13 12:50:00,26.05,26.09,26.05,26.08,133700.0,15.6912,15.7153,15.6912,15.7092,133700.0
2010-04-13 13:00:00,26.08,26.1,26.07,26.07,204900.0,15.7092,15.7213,15.7032,15.7032,204900.0
2010-04-13 13:10:00,26.07,26.08,26.05,26.06,218000.0,15.7032,15.7092,15.6912,15.6972,218000.0
2010-04-13 13:20:00,26.06,26.07,26.04,26.04,145600.0,15.6972,15.7032,15.6851,15.6851,145600.0
2010-04-13 13:30:00,26.05,26.06,26.04,26.06,119100.0,15.6912,15.6972,15.6851,15.6972,119100.0
2010-04-13 13:40:00,26.06,26.09,26.06,26.08,156100.0,15.6972,15.7153,15.6972,15.7092,156100.0
2010-04-13 13:50:00,26.07,26.1,26.07,26.09,133000.0,15.7032,15.7213,15.7032,15.7153,133000.0
2010-04-13 14:00:00,26.09,26.1,26.06,26.06,150200.0,15.7153,15.7213,15.6972,15.6972,150200.0
2010-04-13 14:10:00,26.06,26.08,26.05,26.07,125900.0,15.6972,15.7092,15.6912,15.7032,125900.0
2010-04-13 14:20:00,26.07,26.08,26.04,26.04,222500.0,15.7032,15.7092,15.6851,15.6851,222500.0
2010-04-13 14:30:00,26.04,26.05,26.0,26.02,523500.0,15.6851,15.6912,15.661,15.6731,523500.0
2010-04-13 14:40:00,26.03,26.03,25.99,26.0,1364000.0,15.6791,15.6791,15.655,15.661,1364000.0
2010-04-13 14:50:00,25.99,26.0,25.97,25.97,254200.0,15.655,15.661,15.643,15.643,254200.0
2010-04-13 15:00:00,25.98,26.0,25.97,26.0,295300.0,15.649,15.661,15.643,15.661,295300.0
2010-04-13 15:10:00,26.0,26.0,25.98,26.0,448100.0,15.661,15.661,15.649,15.661,448100.0
2010-04-13 15:20:00,26.0,26.02,25.99,26.0,760400.0,15.661,15.6731,15.655,15.661,760400.0
2010-04-13 15:30:00,26.0,26.0,25.99,25.99,282900.0,15.661,15.661,15.655,15.655,282900.0
2010-04-13 15:40:00,26.0,26.04,25.99,26.01,853100.0,15.661,15.6851,15.655,15.6671,853100.0
2010-04-13 15:50:00,26.02,26.02,25.98,25.99,1047600.0,15.6731,15.6731,15.649,15.655,1047600.0
2010-04-14 09:30:00,25.91,25.96,25.77,25.77,817000.0,15.6068,15.6369,15.5225,15.5225,817000.0
2010-04-14 09:40:00,25.77,25.81,25.73,25.77,443600.0,15.5225,15.5466,15.4984,15.5225,443600.0
2010-04-14 09:50:00,25.78,25.79,25.75,25.75,241400.0,15.5285,15.5345,15.5105,15.5105,241400.0
2010-04-14 10:00:00,25.76,25.79,25.75,25.77,134300.0,15.5165,15.5345,15.5105,15.5225,134300.0
2010-04-14 10:10:00,25.78,25.79,25.75,25.77,224800.0,15.5285,15.5345,15.5105,15.5225,224800.0
2010-04-14 10:20:00,25.77,25.83,25.75,25.81,501700.0,15.5225,15.5586,15.5105,15.5466,501700.0
2010-04-14 10:30:00,25.81,25.84,25.79,25.8,305700.0,15.5466,15.5647,15.5345,15.5406,305700.0
2010-04-14 10:40:00,25.8,25.81,25.75,25.77,282900.0,15.5406,15.5466,15.5105,15.5225,282900.0
2010-04-14 10:50:00,25.76,25.77,25.72,25.74,285900.0,15.5165,15.5225,15.4924,15.5044,285900.0
2010-04-14 11:00:00,25.75,25.78,25.73,25.77,271800.0,15.5105,15.5285,15.4984,15.5225,271800.0
2010-04-14 11:10:00,25.78,25.78,25.76,25.76,244400.0,15.5285,15.5285,15.5165,15.5165,244400.0
2010-04-14 11:20:00,25.76,25.77,25.7,25.72,355500.0,15.5165,15.5225,15.4803,15.4924,355500.0
2010-04-14 11:30:00,25.73,25.73,25.7,25.7,156700.0,15.4984,15.4984,15.4803,15.4803,156700.0
2010-04-14 11:40:00,25.71,25.72,25.67,25.67,220700.0,15.4864,15.4924,15.4623,15.4623,220700.0
2010-04-14 11:50:00,25.67,25.7,25.66,25.67,244700.0,15.4623,15.4803,15.4562,15.4623,244700.0
2010-04-14 12:00:00,25.67,25.68,25.59,25.61,754300.0,15.4623,15.4683,15.4141,15.4261,754300.0
2010-04-14 12:10:00,25.6,25.65,25.59,25.65,263100.0,15.4201,15.4502,15.4141,15.4502,263100.0
2010-04-14 12:20:00,25.65,25.68,25.64,25.65,233100.0,15.4502,15.4683,15.4442,15.4502,233100.0
2010-04-14 12:30:00,25.65,25.7,25.65,25.7,312100.0,15.4502,15.4803,15.4502,15.4803,312100.0
2010-04-14 12:40:00,25.7,25.7,25.63,25.64,243400.0,15.4803,15.4803,15.4382,15.4442,243400.0
2010-04-14 12:50:00,25.64,25.66,25.62,25.66,154000.0,15.4442,15.4562,15.4321,15.4562,154000.0
2010-04-14 13:00:00,25.66,25.68,25.65,25.68,167400.0,15.4562,15.4683,15.4502,15.4683,167400.0
2010-04-14 13:10:00,25.67,25.7,25.67,25.68,133200.0,15.4623,15.4803,15.4623,15.4683,133200.0
2010-04-14 13:20:00,25.68,25.71,25.68,25.71,146100.0,15.4683,15.4864,15.4683,15.4864,146100.0
2010-04-14 13:30:00,25.71,25.72,25.68,25.68,316800.0,15.4864,15.4924,15.4683,15.4683,316800.0
2010-04-14 13:40:00,25.69,25.69,25.63,25.66,297700.0,15.4743,15.4743,15.4382,15.4562,297700.0
2010-04-14 13:50:00,25.66,25.68,25.65,25.66,250300.0,15.4562,15.4683,15.4502,15.4562,250300.0
2010-04-14 14:00:00,25.67,25.68,25.66,25.67,262500.0,15.4623,15.4683,15.4562,15.4623,262500.0
2010-04-14 14:10:00,25.67,25.68,25.66,25.67,186500.0,15.4623,15.4683,15.4562,15.4623,186500.0
2010-04-14 14:20:00,25.68,25.69,25.67,25.69,178400.0,15.4683,15.4743,15.4623,15.4743,178400.0
2010-04-14 14:30:00,25.68,25.72,25.68,25.7,142400.0,15.4683,15.4924,15.4683,15.4803,142400.0
2010-04-14 14:40:00,25.7,25.72,25.7,25.7,164300.0,15.4803,15.4924,15.4803,15.4803,164300.0
2010-04-14 14:50:00,25.7,25.71,25.67,25.67,318000.0,15.4803,15.4864,15.4623,15.4623,318000.0
2010-04-14 15:00:00,25.68,25.68,25.65,25.66,244900.0,15.4683,15.4683,15.4502,15.4562,244900.0
2010-04-14 15:10:00,25.66,25.66,25.64,25.66,283100.0,15.4562,15.4562,15.4442,15.4562,283100.0
2010-04-14 15:20:00,25.66,25.67,25.65,25.67,181700.0,15.4562,15.4623,15.4502,15.4623,181700.0
2010-04-14 15:30:00,25.67,25.72,25.66,25.71,448000.0,15.4623,15.4924,15.4562,15.4864,448000.0
2010-04-14 15:40:00,25.7,25.71,25.66,25.68,929900.0,15.4803,15.4864,15.4562,15.4683,929900.0
2010-04-14 15:50:00,25.68,25.7,25.67,25.68,1369400.0,15.4683,15.4803,15.4623,15.4683,1369400.0
2010-04-15 09:30:00,25.64,25.64,25.48,25.51,982000.0,15.4442,15.4442,15.3478,15.3659,982000.0
2010-04-15 09:40:00,25.5,25.55,25.45,25.48,943000.0,15.3599,15.39,15.3297,15.3478,943000.0
2010-04-15 09:50:00,25.47,25.48,25.37,25.4,573700.0,15.3418,15.3478,15.2816,15.2996,573700.0
2010-04-15 10:00:00,25.4,25.44,25.35,25.36,532500.0,15.2996,15.3237,15.2695,15.2755,532500.0
2010-04-15 10:10:00,25.36,25.41,25.35,25.4,545400.0,15.2755,15.3057,15.2695,15.2996,545400.0
2010-04-15 10:20:00,25.41,25.45,25.4,25.42,559400.0,15.3057,15.3297,15.2996,15.3117,559400.0
2010-04-15 10:30:00,25.42,25.51,25.39,25.5,567200.0,15.3117,15.3659,15.2936,15.3599,567200.0
2010-04-15 10:40:00,25.5,25.53,25.38,25.39,660300.0,15.3599,15.3779,15.2876,15.2936,660300.0
2010-04-15 10:50:00,25.39,25.44,25.39,25.42,288400.0,15.2936,15.3237,15.2936,15.3117,288400.0
2010-04-15 11:00:00,25.43,25.44,25.4,25.4,457500.0,15.3177,15.3237,15.2996,15.2996,457500.0
2010-04-15 11:10:00,25.41,25.43,25.36,25.38,558100.0,15.3057,15.3177,15.2755,15.2876,558100.0
2010-04-15 11:20:00,25.38,25.41,25.31,25.33,458500.0,15.2876,15.3057,15.2454,15.2575,458500.0
2010-04-15 11:30:00,25.34,25.4,25.33,25.36,399900.0,15.2635,15.2996,15.2575,15.2755,399900.0
2010-04-15 11:40:00,25.36,25.37,25.3,25.31,318300.0,15.2755,15.2816,15.2394,15.2454,318300.0
2010-04-15 11:50:00,25.3,25.35,25.3,25.34,228100.0,15.2394,15.2695,15.2394,15.2635,228100.0
2010-04-15 12:00:00,25.35,25.38,25.33,25.38,241400.0,15.2695,15.2876,15.2575,15.2876,241400.0
2010-04-15 12:10:00,25.37,25.39,25.34,25.36,284000.0,15.2816,15.2936,15.2635,15.2755,284000.0
2010-04-15 12:20:00,25.37,25.4,25.33,25.33,230900.0,15.2816,15.2996,15.2575,15.2575,230900.0
2010-04-15 12:30:00,25.34,25.38,25.32,25.38,182400.0,15.2635,15.2876,15.2514,15.2876,182400.0
2010-04-15 12:40:00,25.37,25.39,25.37,25.37,154600.0,15.2816,15.2936,15.2816,15.2816,154600.0
2010-04-15 12:50:00,25.37,25.4,25.35,25.39,260200.0,15.2816,15.2996,15.2695,15.2936,260200.0
2010-04-15 13:00:00,25.4,25.41,25.38,25.39,189600.0,15.2996,15.3057,15.2876,15.2936,189600.0
2010-04-15 13:10:00,25.39,25.42,25.39,25.42,177100.0,15.2936,15.3117,15.2936,15.3117,177100.0
2010-04-15 13:20:00,25.42,25.43,25.4,25.41,531700.0,15.3117,15.3177,15.2996,15.3057,531700.0
2010-04-15 13:30:00,25.42,25.42,25.41,25.42,211000.0,15.3117,15.3117,15.3057,15.3117,211000.0
2010-04-15 13:40:00,25.41,25.42,25.35,25.39,461000.0,15.3057,15.3117,15.2695,15.2936,461000.0
2010-04-15 13:50:00,25.39,25.41,25.37,25.4,256600.0,15.2936,15.3057,15.2816,15.2996,256600.0
2010-04-15 14:00:00,25.39,25.41,25.39,25.4,390400.0,15.2936,15.3057,15.2936,15.2996,390400.0
2010-04-15 14:10:00,25.4,25.4,25.35,25.36,382100.0,15.2996,15.2996,15.2695,15.2755,382100.0
2010-04-15 14:20:00,25.37,25.4,25.34,25.35,392100.0,15.2816,15.2996,15.2635,15.2695,392100.0
2010-04-15 14:30:00,25.35,25.41,25.35,25.36,246500.0,15.2695,15.3057,15.2695,15.2755,246500.0
2010-04-15 14:40:00,25.37,25.4,25.36,25.38,400900.0,15.2816,15.2996,15.2755,15.2876,400900.0
2010-04-15 14:50:00,25.38,25.4,25.35,25.36,341100.0,15.2876,15.2996,15.2695,15.2755,341100.0
2010-04-15 15:00:00,25.36,25.37,25.34,25.36,350600.0,15.2755,15.2816,15.2635,15.2755,350600.0
2010-04-15 15:10:00,25.37,25.39,25.34,25.36,522800.0,15.2816,15.2936,15.2635,15.2755,522800.0
2010-04-15 15:20:00,25.37,25.39,25.36,25.37,470300.0,15.2816,15.2936,15.2755,15.2816,470300.0
2010-04-15 15:30:00,25.38,25.4,25.37,25.37,475900.0,15.2876,15.2996,15.2816,15.2816,475900.0
2010-04-15 15:40:00,25.38,25.39,25.36,25.38,728300.0,15.2876,15.2936,15.2755,15.2876,728300.0
2010-04-15 15:50:00,25.38,25.4,25.34,25.35,1521400.0,15.2876,15.2996,15.2635,15.2695,1521400.0
2010-04-16 09:30:00,25.28,25.36,25.25,25.32,1377800.0,15.2274,15.2755,15.2093,15.2514,1377800.0
2010-04-16 09:40:00,25.32,25.32,25.25,25.27,277000.0,15.2514,15.2514,15.2093,15.2213,277000.0
2010-04-16 09:50:00,25.27,25.28,25.2,25.27,723500.0,15.2213,15.2274,15.1792,15.2213,723500.0
2010-04-16 10:00:00,25.26,25.47,25.25,25.39,657200.0,15.2153,15.3418,15.2093,15.2936,657200.0
2010-04-16 10:10:00,25.39,25.41,25.36,25.41,505700.0,15.2936,15.3057,15.2755,15.3057,505700.0
2010-04-16 10:20:00,25.39,25.47,25.39,25.45,481300.0,15.2936,15.3418,15.2936,15.3297,481300.0
2010-04-16 10:30:00,25.45,25.48,25.4,25.46,832200.0,15.3297,15.3478,15.2996,15.3358,832200.0
2010-04-16 10:40:00,25.47,25.53,25.43,25.45,427500.0,15.3418,15.3779,15.3177,15.3297,427500.0
2010-04-16 10:50:00,25.45,25.46,25.36,25.44,692000.0,15.3297,15.3358,15.2755,15.3237,692000.0
2010-04-16 11:00:00,25.44,25.5,25.42,25.46,207200.0,15.3237,15.3599,15.3117,15.3358,207200.0
2010-04-16 11:10:00,25.46,25.49,25.41,25.44,566100.0,15.3358,15.3538,15.3057,15.3237,566100.0
2010-04-16 11:20:00,25.44,25.46,25.41,25.43,616900.0,15.3237,15.3358,15.3057,15.3177,616900.0
2010-04-16 11:30:00,25.43,25.43,25.38,25.41,328500.0,15.3177,15.3177,15.2876,15.3057,328500.0
2010-04-16 11:40:00,25.41,25.46,25.38,25.4,312400.0,15.3057,15.3358,15.2876,15.2996,312400.0
2010-04-16 11:50:00,25.4,25.47,25.38,25.45,531200.0,15.2996,15.3418,15.2876,15.3297,531200.0
2010-04-16 12:00:00,25.44,25.45,25.38,25.42,218600.0,15.3237,15.3297,15.2876,15.3117,218600.0
2010-04-16 12:10:00,25.42,25.43,25.38,25.39,146000.0,15.3117,15.3177,15.2876,15.2936,146000.0
2010-04-16 12:20:00,25.39,25.4,25.38,25.39,109400.0,15.2936,15.2996,15.2876,15.2936,109400.0
2010-04-16 12:30:00,25.39,25.4,25.34,25.35,471700.0,15.2936,15.2996,15.2635,15.2695,471700.0
2010-04-16 12:40:00,25.36,25.4,25.35,25.38,253200.0,15.2755,15.2996,15.2695,15.2876,253200.0
2010-04-16 12:50:00,25.38,25.41,25.36,25.4,265800.0,15.2876,15.3057,15.2755,15.2996,265800.0
2010-04-16 13:00:00,25.4,25.47,25.39,25.45,532800.0,15.2996,15.3418,15.2936,15.3297,532800.0
2010-04-16 13:10:00,25.45,25.47,25.39,25.41,233200.0,15.3297,15.3418,15.2936,15.3057,233200.0
2010-04-16 13:20:00,25.42,25.45,25.41,25.42,157600.0,15.3117,15.3297,15.3057,15.3117,157600.0
2010-04-16 13:30:00,25.43,25.46,25.41,25.45,208200.0,15.3177,15.3358,15.3057,15.3297,208200.0
2010-04-16 13:40:00,25.45,25.48,25.44,25.48,234600.0,15.3297,15.3478,15.3237,15.3478,234600.0
2010-04-16 13:50:00,25.48,25.48,25.45,25.47,149800.0,15.3478,15.3478,15.3297,15.3418,149800.0
2010-04-16 14:00:00,25.48,25.53,25.47,25.5,252000.0,15.3478,15.3779,15.3418,15.3599,252000.0
2010-04-16 14:10:00,25.5,25.56,25.5,25.53,180000.0,15.3599,15.396,15.3599,15.3779,180000.0
2010-04-16 14:20:00,25.53,25.54,25.51,25.51,149000.0,15.3779,15.384,15.3659,15.3659,149000.0
2010-04-16 14:30:00,25.51,25.53,25.5,25.52,170300.0,15.3659,15.3779,15.3599,15.3719,170300.0
2010-04-16 14:40:00,25.53,25.54,25.51,25.53,175000.0,15.3779,15.384,15.3659,15.3779,175000.0
2010-04-16 14:50:00,25.52,25.56,25.5,25.54,207200.0,15.3719,15.396,15.3599,15.384,207200.0
2010-04-16 15:00:00,25.54,25.55,25.52,25.52,297500.0,15.384,15.39,15.3719,15.3719,297500.0
2010-04-16 15:10:00,25.52,25.54,25.51,25.52,312400.0,15.3719,15.384,15.3659,15.3719,312400.0
2010-04-16 15:20:00,25.53,25.54,25.52,25.54,192000.0,15.3779,15.384,15.3719,15.384,192000.0
2010-04-16 15:30:00,25.53,25.54,25.51,25.53,493300.0,15.3779,15.384,15.3659,15.3779,493300.0
2010-04-16 15:40:00,25.53,25.55,25.51,25.51,501400.0,15.3779,15.39,15.3659,15.3659,501400.0
2010-04-16 15:50:00,25.51,25.53,25.48,25.48,1037800.0,15.3659,15.3779,15.3478,15.3478,1037800.0
2010-04-19 09:30:00,25.23,25.28,24.97,25.09,2058300.0,15.1972,15.2274,15.0406,15.1129,2058300.0
2010-04-19 09:40:00,25.1,25.26,25.08,25.22,771900.0,15.1189,15.2153,15.1069,15.1912,771900.0
2010-04-19 09:50:00,25.22,25.34,25.22,25.3,700000.0,15.1912,15.2635,15.1912,15.2394,700000.0
2010-04-19 10:00:00,25.3,25.41,25.29,25.4,355700.0,15.2394,15.3057,15.2334,15.2996,355700.0
2010-04-19 10:10:00,25.4,25.5,25.4,25.47,347800.0,15.2996,15.3599,15.2996,15.3418,347800.0
2010-04-19 10:20:00,25.47,25.48,25.33,25.38,366800.0,15.3418,15.3478,15.2575,15.2876,366800.0
2010-04-19 10:30:00,25.37,25.4,25.34,25.4,321900.0,15.2816,15.2996,15.2635,15.2996,321900.0
2010-04-19 10:40:00,25.4,25.47,25.4,25.47,172900.0,15.2996,15.3418,15.2996,15.3418,172900.0
2010-04-19 10:50:00,25.47,25.5,25.45,25.5,263200.0,15.3418,15.3599,15.3297,15.3599,263200.0
2010-04-19 11:00:00,25.49,25.53,25.45,25.48,303300.0,15.3538,15.3779,15.3297,15.3478,303300.0
2010-04-19 11:10:00,25.47,25.53,25.42,25.52,251200.0,15.3418,15.3779,15.3117,15.3719,251200.0
2010-04-19 11:20:00,25.52,25.55,25.49,25.54,251600.0,15.3719,15.39,15.3538,15.384,251600.0
2010-04-19 11:30:00,25.55,25.57,25.52,25.53,247400.0,15.39,15.402,15.3719,15.3779,247400.0
2010-04-19 11:40:00,25.54,25.62,25.52,25.62,230500.0,15.384,15.4321,15.3719,15.4321,230500.0
2010-04-19 11:50:00,25.62,25.62,25.47,25.48,352300.0,15.4321,15.4321,15.3418,15.3478,352300.0
2010-04-19 12:00:00,25.48,25.48,25.42,25.42,358100.0,15.3478,15.3478,15.3117,15.3117,358100.0
2010-04-19 12:10:00,25.42,25.45,25.38,25.41,368400.0,15.3117,15.3297,15.2876,15.3057,368400.0
2010-04-19 12:20:00,25.4,25.48,25.4,25.46,182100.0,15.2996,15.3478,15.2996,15.3358,182100.0
2010-04-19 12:30:00,25.45,25.52,25.45,25.52,219400.0,15.3297,15.3719,15.3297,15.3719,219400.0
2010-04-19 12:40:00,25.52,25.55,25.51,25.55,191900.0,15.3719,15.39,15.3659,15.39,191900.0
2010-04-19 12:50:00,25.54,25.56,25.53,25.56,134400.0,15.384,15.396,15.3779,15.396,134400.0
2010-04-19 13:00:00,25.56,25.56,25.52,25.52,166300.0,15.396,15.396,15.3719,15.3719,166300.0
2010-04-19 13:10:00,25.52,25.54,25.5,25.52,226100.0,15.3719,15.384,15.3599,15.3719,226100.0
2010-04-19 13:20:00,25.51,25.56,25.51,25.53,158200.0,15.3659,15.396,15.3659,15.3779,158200.0
2010-04-19 13:30:00,25.54,25.55,25.51,25.54,158400.0,15.384,15.39,15.3659,15.384,158400.0
2010-04-19 13:40:00,25.54,25.55,25.52,25.53,130600.0,15.384,15.39,15.3719,15.3779,130600.0
2010-04-19 13:50:00,25.53,25.54,25.5,25.52,208200.0,15.3779,15.384,15.3599,15.3719,208200.0
2010-04-19 14:00:00,25.52,25.58,25.52,25.58,161000.0,15.3719,15.4081,15.3719,15.4081,161000.0
2010-04-19 14:10:00,25.58,25.64,25.57,25.64,248300.0,15.4081,15.4442,15.402,15.4442,248300.0
2010-04-19 14:20:00,25.64,25.7,25.63,25.7,312400.0,15.4442,15.4803,15.4382,15.4803,312400.0
2010-04-19 14:30:00,25.7,25.72,25.69,25.72,293300.0,15.4803,15.4924,15.4743,15.4924,293300.0
2010-04-19 14:40:00,25.72,25.74,25.71,25.74,635000.0,15.4924,15.5044,15.4864,15.5044,635000.0
2010-04-19 14:50:00,25.73,25.75,25.73,25.74,385000.0,15.4984,15.5105,15.4984,15.5044,385000.0
2010-04-19 15:00:00,25.75,25.79,25.73,25.76,1488800.0,15.5105,15.5345,15.4984,15.5165,1488800.0
2010-04-19 15:10:00,25.75,25.81,25.75,25.81,374200.0,15.5105,15.5466,15.5105,15.5466,374200.0
2010-04-19 15:20:00,25.8,25.82,25.74,25.75,1101600.0,15.5406,15.5526,15.5044,15.5105,1101600.0
2010-04-19 15:30:00,25.75,25.79,25.74,25.76,624300.0,15.5105,15.5345,15.5044,15.5165,624300.0
2010-04-19 15:40:00,25.76,25.81,25.73,25.8,829400.0,15.5165,15.5466,15.4984,15.5406,829400.0
2010-04-19 15:50:00,25.79,25.81,25.74,25.8,2698000.0,15.5345,15.5466,15.5044,15.5406,2698000.0
2010-04-20 09:30:00,25.87,25.9,25.7,25.7,492400.0,15.5827,15.6008,15.4803,15.4803,492400.0
2010-04-20 09:40:00,25.7,25.76,25.54,25.58,414400.0,15.4803,15.5165,15.384,15.4081,414400.0
2010-04-20 09:50:00,25.57,25.6,25.54,25.54,331600.0,15.402,15.4201,15.384,15.384,331600.0
2010-04-20 10:00:00,25.53,25.56,25.48,25.49,253900.0,15.3779,15.396,15.3478,15.3538,253900.0
2010-04-20 10:10:00,25.49,25.52,25.44,25.44,239300.0,15.3538,15.3719,15.3237,15.3237,239300.0
2010-04-20 10:20:00,25.44,25.49,25.42,25.44,284400.0,15.3237,15.3538,15.3117,15.3237,284400.0
2010-04-20 10:30:00,25.44,25.49,25.44,25.48,312400.0,15.3237,15.3538,15.3237,15.3478,312400.0
2010-04-20 10:40:00,25.48,25.53,25.47,25.5,308100.0,15.3478,15.3779,15.3418,15.3599,308100.0
2010-04-20 10:50:00,25.5,25.52,25.45,25.45,370700.0,15.3599,15.3719,15.3297,15.3297,370700.0
2010-04-20 11:00:00,25.45,25.48,25.44,25.45,359100.0,15.3297,15.3478,15.3237,15.3297,359100.0
2010-04-20 11:10:00,25.44,25.45,25.39,25.4,368200.0,15.3237,15.3297,15.2936,15.2996,368200.0
2010-04-20 11:20:00,25.4,25.46,25.36,25.46,518200.0,15.2996,15.3358,15.2755,15.3358,518200.0
2010-04-20 11:30:00,25.46,25.47,25.4,25.4,275100.0,15.3358,15.3418,15.2996,15.2996,275100.0
2010-04-20 11:40:00,25.4,25.41,25.34,25.37,286300.0,15.2996,15.3057,15.2635,15.2816,286300.0
2010-04-20 11:50:00,25.36,25.42,25.36,25.37,281600.0,15.2755,15.3117,15.2755,15.2816,281600.0
2010-04-20 12:00:00,25.37,25.42,25.37,25.39,379700.0,15.2816,15.3117,15.2816,15.2936,379700.0
2010-04-20 12:10:00,25.4,25.41,25.38,25.39,256800.0,15.2996,15.3057,15.2876,15.2936,256800.0
2010-04-20 12:20:00,25.39,25.41,25.38,25.4,124000.0,15.2936,15.3057,15.2876,15.2996,124000.0
2010-04-20 12:30:00,25.39,25.43,25.39,25.4,241700.0,15.2936,15.3177,15.2936,15.2996,241700.0
2010-04-20 12:40:00,25.41,25.41,25.39,25.39,115000.0,15.3057,15.3057,15.2936,15.2936,115000.0
2010-04-20 12:50:00,25.4,25.4,25.35,25.39,358100.0,15.2996,15.2996,15.2695,15.2936,358100.0
2010-04-20 13:00:00,25.39,25.43,25.38,25.42,171600.0,15.2936,15.3177,15.2876,15.3117,171600.0
2010-04-20 13:10:00,25.42,25.45,25.42,25.45,149400.0,15.3117,15.3297,15.3117,15.3297,149400.0
2010-04-20 13:20:00,25.45,25.46,25.42,25.44,193300.0,15.3297,15.3358,15.3117,15.3237,193300.0
2010-04-20 13:30:00,25.44,25.44,25.43,25.44,62600.0,15.3237,15.3237,15.3177,15.3237,62600.0
2010-04-20 13:40:00,25.43,25.46,25.41,25.44,423400.0,15.3177,15.3358,15.3057,15.3237,423400.0
2010-04-20 13:50:00,25.44,25.46,25.41,25.42,214800.0,15.3237,15.3358,15.3057,15.3117,214800.0
2010-04-20 14:00:00,25.42,25.42,25.39,25.41,230100.0,15.3117,15.3117,15.2936,15.3057,230100.0
2010-04-20 14:10:00,25.41,25.42,25.39,25.41,173900.0,15.3057,15.3117,15.2936,15.3057,173900.0
2010-04-20 14:20:00,25.41,25.41,25.37,25.38,182500.0,15.3057,15.3057,15.2816,15.2876,182500.0
2010-04-20 14:30:00,25.38,25.39,25.35,25.38,244900.0,15.2876,15.2936,15.2695,15.2876,244900.0
2010-04-20 14:40:00,25.38,25.43,25.37,25.42,253500.0,15.2876,15.3177,15.2816,15.3117,253500.0
2010-04-20 14:50:00,25.42,25.44,25.41,25.43,183700.0,15.3117,15.3237,15.3057,15.3177,183700.0
2010-04-20 15:00:00,25.44,25.46,25.43,25.45,304000.0,15.3237,15.3358,15.3177,15.3297,304000.0
2010-04-20 15:10:00,25.46,25.47,25.43,25.44,166600.0,15.3358,15.3418,15.3177,15.3237,166600.0
2010-04-20 15:20:00,25.45,25.48,25.44,25.46,268400.0,15.3297,15.3478,15.3237,15.3358,268400.0
2010-04-20 15:30:00,25.47,25.49,25.46,25.49,227400.0,15.3418,15.3538,15.3358,15.3538,227400.0
2010-04-20 15:40:00,25.49,25.5,25.43,25.44,541900.0,15.3538,15.3599,15.3177,15.3237,541900.0
2010-04-20 15:50:00,25.44,25.46,25.39,25.44,1080800.0,15.3237,15.3358,15.2936,15.3237,1080800.0
2010-04-21 09:30:00,25.38,25.41,25.25,25.29,491300.0,15.2876,15.3057,15.2093,15.2334,491300.0
2010-04-21 09:40:00,25.29,25.35,25.26,25.29,548300.0,15.2334,15.2695,15.2153,15.2334,548300.0
2010-04-21 09:50:00,25.3,25.39,25.29,25.35,448000.0,15.2394,15.2936,15.2334,15.2695,448000.0
2010-04-21 10:00:00,25.35,25.37,25.31,25.34,275400.0,15.2695,15.2816,15.2454,15.2635,275400.0
2010-04-21 10:10:00,25.33,25.4,25.33,25.36,217400.0,15.2575,15.2996,15.2575,15.2755,217400.0
2010-04-21 10:20:00,25.37,25.38,25.35,25.35,208000.0,15.2816,15.2876,15.2695,15.2695,208000.0
2010-04-21 10:30:00,25.35,25.43,25.35,25.4,473300.0,15.2695,15.3177,15.2695,15.2996,473300.0
2010-04-21 10:40:00,25.4,25.41,25.36,25.36,211100.0,15.2996,15.3057,15.2755,15.2755,211100.0
2010-04-21 10:50:00,25.37,25.37,25.33,25.33,153500.0,15.2816,15.2816,15.2575,15.2575,153500.0
2010-04-21 11:00:00,25.33,25.35,25.28,25.31,515900.0,15.2575,15.2695,15.2274,15.2454,515900.0
2010-04-21 11:10:00,25.32,25.35,25.31,25.33,243800.0,15.2514,15.2695,15.2454,15.2575,243800.0
2010-04-21 11:20:00,25.33,25.34,25.23,25.24,303700.0,15.2575,15.2635,15.1972,15.2033,303700.0
2010-04-21 11:30:00,25.23,25.25,25.19,25.22,290100.0,15.1972,15.2093,15.1731,15.1912,290100.0
2010-04-21 11:40:00,25.22,25.23,25.22,25.23,77700.0,15.1912,15.1972,15.1912,15.1972,77700.0
2010-04-21 11:50:00,25.23,25.25,25.2,25.25,285300.0,15.1972,15.2093,15.1792,15.2093,285300.0
2010-04-21 12:00:00,25.25,25.3,25.24,25.3,249200.0,15.2093,15.2394,15.2033,15.2394,249200.0
2010-04-21 12:10:00,25.3,25.3,25.24,25.24,203100.0,15.2394,15.2394,15.2033,15.2033,203100.0
2010-04-21 12:20:00,25.24,25.24,25.19,25.2,377000.0,15.2033,15.2033,15.1731,15.1792,377000.0
2010-04-21 12:30:00,25.2,25.21,25.18,25.19,375900.0,15.1792,15.1852,15.1671,15.1731,375900.0
2010-04-21 12:40:00,25.19,25.2,25.16,25.17,204300.0,15.1731,15.1792,15.1551,15.1611,204300.0
2010-04-21 12:50:00,25.16,25.17,25.12,25.13,262400.0,15.1551,15.1611,15.131,15.137,262400.0
2010-04-21 13:00:00,25.12,25.13,25.08,25.1,515200.0,15.131,15.137,15.1069,15.1189,515200.0
2010-04-21 13:10:00,25.09,25.14,25.08,25.1,268700.0,15.1129,15.143,15.1069,15.1189,268700.0
2010-04-21 13:20:00,25.1,25.15,25.1,25.13,305000.0,15.1189,15.149,15.1189,15.137,305000.0
2010-04-21 13:30:00,25.13,25.18,25.11,25.15,400500.0,15.137,15.1671,15.125,15.149,400500.0
2010-04-21 13:40:00,25.15,25.15,25.12,25.12,128000.0,15.149,15.149,15.131,15.131,128000.0
2010-04-21 13:50:00,25.12,25.14,25.1,25.1,283100.0,15.131,15.143,15.1189,15.1189,283100.0
2010-04-21 14:00:00,25.1,25.12,25.08,25.1,628100.0,15.1189,15.131,15.1069,15.1189,628100.0
2010-04-21 14:10:00,25.1,25.11,25.08,25.09,320200.0,15.1189,15.125,15.1069,15.1129,320200.0
2010-04-21 14:20:00,25.09,25.12,25.03,25.04,543500.0,15.1129,15.131,15.0768,15.0828,543500.0
2010-04-21 14:30:00,25.04,25.06,24.98,25.0,648000.0,15.0828,15.0948,15.0466,15.0587,648000.0
2010-04-21 14:40:00,25.01,25.01,24.97,25.0,327100.0,15.0647,15.0647,15.0406,15.0587,327100.0
2010-04-21 14:50:00,25.0,25.05,24.99,25.04,461900.0,15.0587,15.0888,15.0527,15.0828,461900.0
2010-04-21 15:00:00,25.05,25.07,25.02,25.05,475600.0,15.0888,15.1009,15.0707,15.0888,475600.0
2010-04-21 15:10:00,25.05,25.06,25.03,25.05,788600.0,15.0888,15.0948,15.0768,15.0888,788600.0
2010-04-21 15:20:00,25.04,25.05,25.0,25.0,551500.0,15.0828,15.0888,15.0587,15.0587,551500.0
2010-04-21 15:30:00,25.01,25.06,25.0,25.05,470900.0,15.0647,15.0948,15.0587,15.0888,470900.0
2010-04-21 15:40:00,25.04,25.08,25.04,25.07,381500.0,15.0828,15.1069,15.0828,15.1009,381500.0
2010-04-21 15:50:00,25.07,25.12,25.06,25.08,902600.0,15.1009,15.131,15.0948,15.1069,902600.0
2010-04-22 09:30:00,25.01,25.05,24.45,24.63,1810300.0,15.0647,15.0888,14.7274,14.8358,1810300.0
2010-04-22 09:40:00,24.62,24.63,24.37,24.5,885800.0,14.8298,14.8358,14.6792,14.7575,885800.0
2010-04-22 09:50:00,24.49,24.51,24.41,24.42,672400.0,14.7515,14.7635,14.7033,14.7093,672400.0
2010-04-22 10:00:00,24.42,24.47,24.4,24.45,650700.0,14.7093,14.7394,14.6973,14.7274,650700.0
2010-04-22 10:10:00,24.45,24.51,24.41,24.44,811700.0,14.7274,14.7635,14.7033,14.7214,811700.0
2010-04-22 10:20:00,24.43,24.43,24.38,24.41,532300.0,14.7154,14.7154,14.6852,14.7033,532300.0
2010-04-22 10:30:00,24.41,24.5,24.4,24.5,414800.0,14.7033,14.7575,14.6973,14.7575,414800.0
2010-04-22 10:40:00,24.5,24.5,24.47,24.48,575600.0,14.7575,14.7575,14.7394,14.7455,575600.0
2010-04-22 10:50:00,24.47,24.53,24.42,24.46,575100.0,14.7394,14.7756,14.7093,14.7334,575100.0
2010-04-22 11:00:00,24.46,24.47,24.41,24.45,377000.0,14.7334,14.7394,14.7033,14.7274,377000.0
2010-04-22 11:10:00,24.45,24.46,24.4,24.43,448900.0,14.7274,14.7334,14.6973,14.7154,448900.0
2010-04-22 11:20:00,24.42,24.5,24.42,24.48,313100.0,14.7093,14.7575,14.7093,14.7455,313100.0
2010-04-22 11:30:00,24.47,24.5,24.41,24.42,370400.0,14.7394,14.7575,14.7033,14.7093,370400.0
2010-04-22 11:40:00,24.42,24.46,24.41,24.44,228800.0,14.7093,14.7334,14.7033,14.7214,228800.0
2010-04-22 11:50:00,24.44,24.48,24.4,24.46,225500.0,14.7214,14.7455,14.6973,14.7334,225500.0
2010-04-22 12:00:00,24.45,24.48,24.41,24.42,214200.0,14.7274,14.7455,14.7033,14.7093,214200.0
2010-04-22 12:10:00,24.42,24.45,24.41,24.42,299800.0,14.7093,14.7274,14.7033,14.7093,299800.0
2010-04-22 12:20:00,24.42,24.42,24.39,24.4,296200.0,14.7093,14.7093,14.6913,14.6973,296200.0
2010-04-22 12:30:00,24.4,24.42,24.39,24.4,333700.0,14.6973,14.7093,14.6913,14.6973,333700.0
2010-04-22 12:40:00,24.39,24.4,24.37,24.37,121700.0,14.6913,14.6973,14.6792,14.6792,121700.0
2010-04-22 12:50:00,24.37,24.4,24.35,24.39,310800.0,14.6792,14.6973,14.6672,14.6913,310800.0
2010-04-22 13:00:00,24.39,24.44,24.39,24.43,482500.0,14.6913,14.7214,14.6913,14.7154,482500.0
2010-04-22 13:10:00,24.43,24.45,24.41,24.44,479900.0,14.7154,14.7274,14.7033,14.7214,479900.0
2010-04-22 13:20:00,24.45,24.46,24.36,24.39,614500.0,14.7274,14.7334,14.6732,14.6913,614500.0
2010-04-22 13:30:00,24.39,24.39,24.34,24.34,285100.0,14.6913,14.6913,14.6611,14.6611,285100.0
2010-04-22 13:40:00,24.34,24.36,24.32,24.33,713300.0,14.6611,14.6732,14.6491,14.6551,713300.0
2010-04-22 13:50:00,24.32,24.37,24.32,24.35,569500.0,14.6491,14.6792,14.6491,14.6672,569500.0
2010-04-22 14:00:00,24.34,24.35,24.32,24.35,425900.0,14.6611,14.6672,14.6491,14.6672,425900.0
2010-04-22 14:10:00,24.35,24.44,24.35,24.42,347000.0,14.6672,14.7214,14.6672,14.7093,347000.0
2010-04-22 14:20:00,24.42,24.44,24.4,24.43,324600.0,14.7093,14.7214,14.6973,14.7154,324600.0
2010-04-22 14:30:00,24.43,24.44,24.4,24.41,222500.0,14.7154,14.7214,14.6973,14.7033,222500.0
2010-04-22 14:40:00,24.41,24.42,24.36,24.36,603300.0,14.7033,14.7093,14.6732,14.6732,603300.0
2010-04-22 14:50:00,24.36,24.38,24.33,24.34,512200.0,14.6732,14.6852,14.6551,14.6611,512200.0
2010-04-22 15:00:00,24.33,24.4,24.29,24.3,778000.0,14.6551,14.6973,14.631,14.6371,778000.0
2010-04-22 15:10:00,24.3,24.31,24.28,24.29,402900.0,14.6371,14.6431,14.625,14.631,402900.0
2010-04-22 15:20:00,24.28,24.34,24.28,24.32,808400.0,14.625,14.6611,14.625,14.6491,808400.0
2010-04-22 15:30:00,24.32,24.38,24.31,24.37,575800.0,14.6491,14.6852,14.6431,14.6792,575800.0
2010-04-22 15:40:00,24.38,24.4,24.37,24.39,368700.0,14.6852,14.6973,14.6792,14.6913,368700.0
2010-04-22 15:50:00,24.4,24.47,24.39,24.46,1500700.0,14.6973,14.7394,14.6913,14.7334,1500700.0
2010-04-23 09:30:00,24.47,24.52,24.2,24.26,707600.0,14.7394,14.7696,14.5768,14.613,707600.0
2010-04-23 09:40:00,24.25,24.26,24.12,24.25,844600.0,14.6069,14.613,14.5286,14.6069,844600.0
2010-04-23 09:50:00,24.25,24.35,24.24,24.27,380200.0,14.6069,14.6672,14.6009,14.619,380200.0
2010-04-23 10:00:00,24.28,24.44,24.27,24.42,360200.0,14.625,14.7214,14.619,14.7093,360200.0
2010-04-23 10:10:00,24.43,24.5,24.42,24.46,266500.0,14.7154,14.7575,14.7093,14.7334,266500.0
2010-04-23 10:20:00,24.46,24.47,24.33,24.34,360600.0,14.7334,14.7394,14.6551,14.6611,360600.0
2010-04-23 10:30:00,24.34,24.34,24.26,24.31,553400.0,14.6611,14.6611,14.613,14.6431,553400.0
2010-04-23 10:40:00,24.3,24.39,24.3,24.38,147300.0,14.6371,14.6913,14.6371,14.6852,147300.0
2010-04-23 10:50:00,24.38,24.41,24.35,24.4,298400.0,14.6852,14.7033,14.6672,14.6973,298400.0
2010-04-23 11:00:00,24.4,24.41,24.31,24.38,210000.0,14.6973,14.7033,14.6431,14.6852,210000.0
2010-04-23 11:10:00,24.37,24.41,24.35,24.41,245500.0,14.6792,14.7033,14.6672,14.7033,245500.0
2010-04-23 11:20:00,24.41,24.41,24.32,24.35,288300.0,14.7033,14.7033,14.6491,14.6672,288300.0
2010-04-23 11:30:00,24.35,24.42,24.32,24.41,286700.0,14.6672,14.7093,14.6491,14.7033,286700.0
2010-04-23 11:40:00,24.42,24.45,24.4,24.45,164100.0,14.7093,14.7274,14.6973,14.7274,164100.0
2010-04-23 11:50:00,24.45,24.46,24.41,24.46,120200.0,14.7274,14.7334,14.7033,14.7334,120200.0
2010-04-23 12:00:00,24.46,24.63,24.45,24.57,838900.0,14.7334,14.8358,14.7274,14.7997,838900.0
2010-04-23 12:10:00,24.56,24.58,24.47,24.53,465400.0,14.7937,14.8057,14.7394,14.7756,465400.0
2010-04-23 12:20:00,24.53,24.66,24.5,24.66,347200.0,14.7756,14.8539,14.7575,14.8539,347200.0
2010-04-23 12:30:00,24.66,24.7,24.61,24.69,600800.0,14.8539,14.878,14.8238,14.872,600800.0
2010-04-23 12:40:00,24.69,24.72,24.68,24.69,312200.0,14.872,14.89,14.8659,14.872,312200.0
2010-04-23 12:50:00,24.69,24.74,24.68,24.74,154100.0,14.872,14.9021,14.8659,14.9021,154100.0
2010-04-23 13:00:00,24.74,24.76,24.71,24.73,241600.0,14.9021,14.9141,14.884,14.8961,241600.0
2010-04-23 13:10:00,24.72,24.76,24.71,24.71,224500.0,14.89,14.9141,14.884,14.884,224500.0
2010-04-23 13:20:00,24.71,24.74,24.69,24.71,133700.0,14.884,14.9021,14.872,14.884,133700.0
2010-04-23 13:30:00,24.71,24.73,24.7,24.72,107500.0,14.884,14.8961,14.878,14.89,107500.0
2010-04-23 13:40:00,24.71,24.73,24.7,24.7,113700.0,14.884,14.8961,14.878,14.878,113700.0
2010-04-23 13:50:00,24.71,24.71,24.7,24.7,39400.0,14.884,14.884,14.878,14.878,39400.0
2010-04-23 14:00:00,24.71,24.79,24.7,24.79,224800.0,14.884,14.9322,14.878,14.9322,224800.0
2010-04-23 14:10:00,24.78,24.84,24.77,24.78,260700.0,14.9262,14.9623,14.9202,14.9262,260700.0
2010-04-23 14:20:00,24.78,24.83,24.78,24.79,231700.0,14.9262,14.9563,14.9262,14.9322,231700.0
2010-04-23 14:30:00,24.79,24.8,24.76,24.76,164100.0,14.9322,14.9382,14.9141,14.9141,164100.0
2010-04-23 14:40:00,24.76,24.77,24.7,24.72,272600.0,14.9141,14.9202,14.878,14.89,272600.0
2010-04-23 14:50:00,24.73,24.77,24.71,24.76,248800.0,14.8961,14.9202,14.884,14.9141,248800.0
2010-04-23 15:00:00,24.76,24.79,24.74,24.75,239400.0,14.9141,14.9322,14.9021,14.9081,239400.0
2010-04-23 15:10:00,24.74,24.75,24.74,24.74,135500.0,14.9021,14.9081,14.9021,14.9021,135500.0
2010-04-23 15:20:00,24.75,24.75,24.7,24.7,319400.0,14.9081,14.9081,14.878,14.878,319400.0
2010-04-23 15:30:00,24.7,24.73,24.7,24.72,301200.0,14.878,14.8961,14.878,14.89,301200.0
2010-04-23 15:40:00,24.73,24.74,24.69,24.74,582800.0,14.8961,14.9021,14.872,14.9021,582800.0
2010-04-23 15:50:00,24.74,24.75,24.71,24.73,963500.0,14.9021,14.9081,14.884,14.8961,963500.0
2010-04-26 09:30:00,24.8,24.84,24.75,24.8,415000.0,14.9382,14.9623,14.9081,14.9382,415000.0
2010-04-26 09:40:00,24.8,24.81,24.68,24.7,247800.0,14.9382,14.9442,14.8659,14.878,247800.0
2010-04-26 09:50:00,24.7,24.74,24.68,24.71,266600.0,14.878,14.9021,14.8659,14.884,266600.0
2010-04-26 10:00:00,24.71,24.73,24.66,24.69,333200.0,14.884,14.8961,14.8539,14.872,333200.0
2010-04-26 10:10:00,24.7,24.71,24.67,24.67,252100.0,14.878,14.884,14.8599,14.8599,252100.0
2010-04-26 10:20:00,24.67,24.68,24.65,24.67,134700.0,14.8599,14.8659,14.8479,14.8599,134700.0
2010-04-26 10:30:00,24.67,24.7,24.65,24.7,184300.0,14.8599,14.878,14.8479,14.878,184300.0
2010-04-26 10:40:00,24.69,24.71,24.68,24.68,137700.0,14.872,14.884,14.8659,14.8659,137700.0
2010-04-26 10:50:00,24.68,24.71,24.68,24.68,147100.0,14.8659,14.884,14.8659,14.8659,147100.0
2010-04-26 11:00:00,24.68,24.71,24.67,24.69,466500.0,14.8659,14.884,14.8599,14.872,466500.0
2010-04-26 11:10:00,24.69,24.75,24.68,24.73,243900.0,14.872,14.9081,14.8659,14.8961,243900.0
2010-04-26 11:20:00,24.73,24.75,24.71,24.72,235100.0,14.8961,14.9081,14.884,14.89,235100.0
2010-04-26 11:30:00,24.71,24.73,24.67,24.68,155400.0,14.884,14.8961,14.8599,14.8659,155400.0
2010-04-26 11:40:00,24.68,24.72,24.68,24.71,102300.0,14.8659,14.89,14.8659,14.884,102300.0
2010-04-26 11:50:00,24.72,24.72,24.66,24.66,139800.0,14.89,14.89,14.8539,14.8539,139800.0
2010-04-26 12:00:00,24.67,24.68,24.66,24.67,92600.0,14.8599,14.8659,14.8539,14.8599,92600.0
2010-04-26 12:10:00,24.68,24.69,24.67,24.68,107900.0,14.8659,14.872,14.8599,14.8659,107900.0
2010-04-26 12:20:00,24.68,24.69,24.67,24.67,88200.0,14.8659,14.872,14.8599,14.8599,88200.0
2010-04-26 12:30:00,24.67,24.71,24.67,24.7,134600.0,14.8599,14.884,14.8599,14.878,134600.0
2010-04-26 12:40:00,24.7,24.73,24.7,24.73,138200.0,14.878,14.8961,14.878,14.8961,138200.0
2010-04-26 12:50:00,24.73,24.76,24.72,24.75,145200.0,14.8961,14.9141,14.89,14.9081,145200.0
2010-04-26 13:00:00,24.76,24.76,24.73,24.75,257800.0,14.9141,14.9141,14.8961,14.9081,257800.0
2010-04-26 13:10:00,24.74,24.77,24.74,24.77,170400.0,14.9021,14.9202,14.9021,14.9202,170400.0
2010-04-26 13:20:00,24.76,24.77,24.74,24.75,114700.0,14.9141,14.9202,14.9021,14.9081,114700.0
2010-04-26 13:30:00,24.74,24.75,24.72,24.74,172900.0,14.9021,14.9081,14.89,14.9021,172900.0
2010-04-26 13:40:00,24.74,24.75,24.73,24.75,78100.0,14.9021,14.9081,14.8961,14.9081,78100.0
2010-04-26 13:50:00,24.75,24.75,24.72,24.72,120400.0,14.9081,14.9081,14.89,14.89,120400.0
2010-04-26 14:00:00,24.73,24.73,24.71,24.71,103500.0,14.8961,14.8961,14.884,14.884,103500.0
2010-04-26 14:10:00,24.72,24.75,24.71,24.75,119300.0,14.89,14.9081,14.884,14.9081,119300.0
2010-04-26 14:20:00,24.75,24.75,24.72,24.73,132800.0,14.9081,14.9081,14.89,14.8961,132800.0
2010-04-26 14:30:00,24.72,24.73,24.68,24.68,247200.0,14.89,14.8961,14.8659,14.8659,247200.0
2010-04-26 14:40:00,24.68,24.68,24.63,24.68,348700.0,14.8659,14.8659,14.8358,14.8659,348700.0
2010-04-26 14:50:00,24.68,24.68,24.63,24.64,370100.0,14.8659,14.8659,14.8358,14.8418,370100.0
2010-04-26 15:00:00,24.64,24.65,24.64,24.65,183800.0,14.8418,14.8479,14.8418,14.8479,183800.0
2010-04-26 15:10:00,24.64,24.64,24.53,24.56,595500.0,14.8418,14.8418,14.7756,14.7937,595500.0
2010-04-26 15:20:00,24.56,24.57,24.53,24.55,600000.0,14.7937,14.7997,14.7756,14.7876,600000.0
2010-04-26 15:30:00,24.55,24.55,24.51,24.52,669200.0,14.7876,14.7876,14.7635,14.7696,669200.0
2010-04-26 15:40:00,24.52,24.53,24.48,24.49,477200.0,14.7696,14.7756,14.7455,14.7515,477200.0
2010-04-26 15:50:00,24.49,24.52,24.48,24.49,1089200.0,14.7515,14.7696,14.7455,14.7515,1089200.0
2010-04-27 09:30:00,24.45,24.45,24.31,24.34,463400.0,14.7274,14.7274,14.6431,14.6611,463400.0
2010-04-27 09:40:00,24.35,24.47,24.31,24.47,477700.0,14.6672,14.7394,14.6431,14.7394,477700.0
2010-04-27 09:50:00,24.46,24.48,24.44,24.47,239500.0,14.7334,14.7455,14.7214,14.7394,239500.0
2010-04-27 10:00:00,24.48,24.57,24.45,24.56,267500.0,14.7455,14.7997,14.7274,14.7937,267500.0
2010-04-27 10:10:00,24.56,24.56,24.46,24.49,159000.0,14.7937,14.7937,14.7334,14.7515,159000.0
2010-04-27 10:20:00,24.49,24.51,24.48,24.49,244700.0,14.7515,14.7635,14.7455,14.7515,244700.0
2010-04-27 10:30:00,24.5,24.52,24.49,24.5,197600.0,14.7575,14.7696,14.7515,14.7575,197600.0
2010-04-27 10:40:00,24.49,24.52,24.45,24.45,298500.0,14.7515,14.7696,14.7274,14.7274,298500.0
2010-04-27 10:50:00,24.46,24.49,24.4,24.48,385000.0,14.7334,14.7515,14.6973,14.7455,385000.0
2010-04-27 11:00:00,24.47,24.51,24.46,24.48,164600.0,14.7394,14.7635,14.7334,14.7455,164600.0
2010-04-27 11:10:00,24.48,24.48,24.35,24.43,222000.0,14.7455,14.7455,14.6672,14.7154,222000.0
2010-04-27 11:20:00,24.42,24.46,24.32,24.34,445100.0,14.7093,14.7334,14.6491,14.6611,445100.0
2010-04-27 11:30:00,24.34,24.36,24.25,24.26,657400.0,14.6611,14.6732,14.6069,14.613,657400.0
2010-04-27 11:40:00,24.27,24.34,24.23,24.23,422000.0,14.619,14.6611,14.5949,14.5949,422000.0
2010-04-27 11:50:00,24.23,24.29,24.22,24.28,326300.0,14.5949,14.631,14.5889,14.625,326300.0
2010-04-27 12:00:00,24.28,24.3,24.24,24.24,275800.0,14.625,14.6371,14.6009,14.6009,275800.0
2010-04-27 12:10:00,24.25,24.26,24.14,24.15,442200.0,14.6069,14.613,14.5407,14.5467,442200.0
2010-04-27 12:20:00,24.14,24.21,24.13,24.21,356200.0,14.5407,14.5828,14.5347,14.5828,356200.0
2010-04-27 12:30:00,24.2,24.25,24.17,24.25,201000.0,14.5768,14.6069,14.5587,14.6069,201000.0
2010-04-27 12:40:00,24.24,24.27,24.22,24.22,284400.0,14.6009,14.619,14.5889,14.5889,284400.0
2010-04-27 12:50:00,24.23,24.26,24.22,24.25,210800.0,14.5949,14.613,14.5889,14.6069,210800.0
2010-04-27 13:00:00,24.25,24.32,24.25,24.26,225300.0,14.6069,14.6491,14.6069,14.613,225300.0
2010-04-27 13:10:00,24.27,24.39,24.26,24.38,261900.0,14.619,14.6913,14.613,14.6852,261900.0
2010-04-27 13:20:00,24.38,24.39,24.34,24.34,216100.0,14.6852,14.6913,14.6611,14.6611,216100.0
2010-04-27 13:30:00,24.34,24.35,24.29,24.31,252200.0,14.6611,14.6672,14.631,14.6431,252200.0
2010-04-27 13:40:00,24.32,24.38,24.31,24.37,143100.0,14.6491,14.6852,14.6431,14.6792,143100.0
2010-04-27 13:50:00,24.37,24.42,24.36,24.36,329100.0,14.6792,14.7093,14.6732,14.6732,329100.0
2010-04-27 14:00:00,24.36,24.41,24.34,24.4,365600.0,14.6732,14.7033,14.6611,14.6973,365600.0
2010-04-27 14:10:00,24.41,24.41,24.4,24.4,138600.0,14.7033,14.7033,14.6973,14.6973,138600.0
2010-04-27 14:20:00,24.4,24.41,24.38,24.4,359100.0,14.6973,14.7033,14.6852,14.6973,359100.0
2010-04-27 14:30:00,24.39,24.42,24.31,24.34,354100.0,14.6913,14.7093,14.6431,14.6611,354100.0
2010-04-27 14:40:00,24.34,24.36,24.28,24.3,366100.0,14.6611,14.6732,14.625,14.6371,366100.0
2010-04-27 14:50:00,24.29,24.29,24.26,24.27,189200.0,14.631,14.631,14.613,14.619,189200.0
2010-04-27 15:00:00,24.26,24.38,24.26,24.38,273300.0,14.613,14.6852,14.613,14.6852,273300.0
2010-04-27 15:10:00,24.38,24.39,24.33,24.39,346800.0,14.6852,14.6913,14.6551,14.6913,346800.0
2010-04-27 15:20:00,24.38,24.41,24.35,24.35,406500.0,14.6852,14.7033,14.6672,14.6672,406500.0
2010-04-27 15:30:00,24.35,24.36,24.32,24.35,354400.0,14.6672,14.6732,14.6491,14.6672,354400.0
2010-04-27 15:40:00,24.34,24.35,24.26,24.27,610300.0,14.6611,14.6672,14.613,14.619,610300.0
2010-04-27 15:50:00,24.27,24.27,24.18,24.21,968000.0,14.619,14.619,14.5648,14.5828,968000.0
2010-04-28 09:30:00,24.3,24.4,24.21,24.27,524400.0,14.6371,14.6973,14.5828,14.619,524400.0
2010-04-28 09:40:00,24.28,24.3,24.18,24.22,264900.0,14.625,14.6371,14.5648,14.5889,264900.0
2010-04-28 09:50:00,24.21,24.22,24.14,24.16,334800.0,14.5828,14.5889,14.5407,14.5527,334800.0
2010-04-28 10:00:00,24.16,24.22,24.07,24.18,577200.0,14.5527,14.5889,14.4985,14.5648,577200.0
2010-04-28 10:10:00,24.18,24.19,24.1,24.15,690400.0,14.5648,14.5708,14.5166,14.5467,690400.0
2010-04-28 10:20:00,24.15,24.3,24.13,24.29,555200.0,14.5467,14.6371,14.5347,14.631,555200.0
2010-04-28 10:30:00,24.29,24.33,24.27,24.33,217100.0,14.631,14.6551,14.619,14.6551,217100.0
2010-04-28 10:40:00,24.33,24.39,24.33,24.35,194700.0,14.6551,14.6913,14.6551,14.6672,194700.0
2010-04-28 10:50:00,24.36,24.43,24.35,24.43,211800.0,14.6732,14.7154,14.6672,14.7154,211800.0
2010-04-28 11:00:00,24.42,24.43,24.35,24.37,191600.0,14.7093,14.7154,14.6672,14.6792,191600.0
2010-04-28 11:10:00,24.36,24.38,24.31,24.33,224200.0,14.6732,14.6852,14.6431,14.6551,224200.0
2010-04-28 11:20:00,24.33,24.34,24.15,24.23,506100.0,14.6551,14.6611,14.5467,14.5949,506100.0
2010-04-28 11:30:00,24.23,24.27,24.19,24.2,360100.0,14.5949,14.619,14.5708,14.5768,360100.0
2010-04-28 11:40:00,24.21,24.34,24.2,24.34,223000.0,14.5828,14.6611,14.5768,14.6611,223000.0
2010-04-28 11:50:00,24.34,24.41,24.33,24.36,158000.0,14.6611,14.7033,14.6551,14.6732,158000.0
2010-04-28 12:00:00,24.37,24.38,24.28,24.31,178800.0,14.6792,14.6852,14.625,14.6431,178800.0
2010-04-28 12:10:00,24.3,24.39,24.3,24.39,152600.0,14.6371,14.6913,14.6371,14.6913,152600.0
2010-04-28 12:20:00,24.38,24.42,24.35,24.38,234500.0,14.6852,14.7093,14.6672,14.6852,234500.0
2010-04-28 12:30:00,24.39,24.41,24.36,24.36,154600.0,14.6913,14.7033,14.6732,14.6732,154600.0
2010-04-28 12:40:00,24.37,24.41,24.36,24.4,104800.0,14.6792,14.7033,14.6732,14.6973,104800.0
2010-04-28 12:50:00,24.4,24.43,24.39,24.4,91700.0,14.6973,14.7154,14.6913,14.6973,91700.0
2010-04-28 13:00:00,24.41,24.42,24.4,24.41,278500.0,14.7033,14.7093,14.6973,14.7033,278500.0
2010-04-28 13:10:00,24.4,24.41,24.38,24.38,105900.0,14.6973,14.7033,14.6852,14.6852,105900.0
2010-04-28 13:20:00,24.38,24.4,24.38,24.39,121300.0,14.6852,14.6973,14.6852,14.6913,121300.0
2010-04-28 13:30:00,24.39,24.42,24.38,24.4,235400.0,14.6913,14.7093,14.6852,14.6973,235400.0
2010-04-28 13:40:00,24.4,24.43,24.39,24.43,125800.0,14.6973,14.7154,14.6913,14.7154,125800.0
2010-04-28 13:50:00,24.43,24.48,24.42,24.44,346900.0,14.7154,14.7455,14.7093,14.7214,346900.0
2010-04-28 14:00:00,24.44,24.48,24.42,24.48,327500.0,14.7214,14.7455,14.7093,14.7455,327500.0
2010-04-28 14:10:00,24.47,24.54,24.46,24.5,461100.0,14.7394,14.7816,14.7334,14.7575,461100.0
2010-04-28 14:20:00,24.5,24.58,24.47,24.55,462400.0,14.7575,14.8057,14.7394,14.7876,462400.0
2010-04-28 14:30:00,24.55,24.57,24.5,24.53,351200.0,14.7876,14.7997,14.7575,14.7756,351200.0
2010-04-28 14:40:00,24.53,24.53,24.44,24.44,240400.0,14.7756,14.7756,14.7214,14.7214,240400.0
2010-04-28 14:50:00,24.44,24.56,24.44,24.55,494600.0,14.7214,14.7937,14.7214,14.7876,494600.0
2010-04-28 15:00:00,24.55,24.59,24.53,24.56,355700.0,14.7876,14.8117,14.7756,14.7937,355700.0
2010-04-28 15:10:00,24.54,24.58,24.53,24.58,265300.0,14.7816,14.8057,14.7756,14.8057,265300.0
2010-04-28 15:20:00,24.58,24.59,24.52,24.56,473300.0,14.8057,14.8117,14.7696,14.7937,473300.0
2010-04-28 15:30:00,24.56,24.56,24.39,24.4,543800.0,14.7937,14.7937,14.6913,14.6973,543800.0
2010-04-28 15:40:00,24.39,24.41,24.35,24.37,598300.0,14.6913,14.7033,14.6672,14.6792,598300.0
2010-04-28 15:50:00,24.37,24.42,24.34,24.35,1200900.0,14.6792,14.7093,14.6611,14.6672,1200900.0
2010-04-29 09:30:00,25.28,25.5,25.0,25.48,1409100.0,15.2274,15.3599,15.0587,15.3478,1409100.0
2010-04-29 09:40:00,25.48,25.55,25.42,25.46,947200.0,15.3478,15.39,15.3117,15.3358,947200.0
2010-04-29 09:50:00,25.46,25.63,25.42,25.56,951700.0,15.3358,15.4382,15.3117,15.396,951700.0
2010-04-29 10:00:00,25.56,25.72,25.52,25.71,1038200.0,15.396,15.4924,15.3719,15.4864,1038200.0
2010-04-29 10:10:00,25.71,25.75,25.57,25.58,1039500.0,15.4864,15.5105,15.402,15.4081,1039500.0
2010-04-29 10:20:00,25.57,25.8,25.57,25.8,602100.0,15.402,15.5406,15.402,15.5406,602100.0
2010-04-29 10:30:00,25.8,25.93,25.77,25.78,840200.0,15.5406,15.6189,15.5225,15.5285,840200.0
2010-04-29 10:40:00,25.78,25.82,25.72,25.72,588700.0,15.5285,15.5526,15.4924,15.4924,588700.0
2010-04-29 10:50:00,25.73,25.79,25.65,25.68,635300.0,15.4984,15.5345,15.4502,15.4683,635300.0
2010-04-29 11:00:00,25.68,25.71,25.55,25.56,652400.0,15.4683,15.4864,15.39,15.396,652400.0
2010-04-29 11:10:00,25.57,25.58,25.53,25.55,322100.0,15.402,15.4081,15.3779,15.39,322100.0
2010-04-29 11:20:00,25.55,25.65,25.55,25.65,474000.0,15.39,15.4502,15.39,15.4502,474000.0
2010-04-29 11:30:00,25.65,25.65,25.57,25.59,393100.0,15.4502,15.4502,15.402,15.4141,393100.0
2010-04-29 11:40:00,25.59,25.62,25.55,25.57,538500.0,15.4141,15.4321,15.39,15.402,538500.0
2010-04-29 11:50:00,25.57,25.59,25.54,25.58,515500.0,15.402,15.4141,15.384,15.4081,515500.0
2010-04-29 12:00:00,25.59,25.6,25.52,25.53,313500.0,15.4141,15.4201,15.3719,15.3779,313500.0
2010-04-29 12:10:00,25.53,25.55,25.5,25.53,385500.0,15.3779,15.39,15.3599,15.3779,385500.0
2010-04-29 12:20:00,25.52,25.57,25.5,25.57,466100.0,15.3719,15.402,15.3599,15.402,466100.0
2010-04-29 12:30:00,25.57,25.6,25.53,25.54,260900.0,15.402,15.4201,15.3779,15.384,260900.0
2010-04-29 12:40:00,25.54,25.59,25.53,25.54,161400.0,15.384,15.4141,15.3779,15.384,161400.0
2010-04-29 12:50:00,25.54,25.6,25.54,25.56,390000.0,15.384,15.4201,15.384,15.396,390000.0
2010-04-29 13:00:00,25.56,25.6,25.55,25.57,164800.0,15.396,15.4201,15.39,15.402,164800.0
2010-04-29 13:10:00,25.57,25.59,25.55,25.58,267300.0,15.402,15.4141,15.39,15.4081,267300.0
2010-04-29 13:20:00,25.57,25.58,25.53,25.53,301700.0,15.402,15.4081,15.3779,15.3779,301700.0
2010-04-29 13:30:00,25.54,25.57,25.52,25.54,221800.0,15.384,15.402,15.3719,15.384,221800.0
2010-04-29 13:40:00,25.54,25.55,25.5,25.53,137300.0,15.384,15.39,15.3599,15.3779,137300.0
2010-04-29 13:50:00,25.52,25.54,25.51,25.52,132400.0,15.3719,15.384,15.3659,15.3719,132400.0
2010-04-29 14:00:00,25.52,25.57,25.51,25.54,439400.0,15.3719,15.402,15.3659,15.384,439400.0
2010-04-29 14:10:00,25.54,25.57,25.54,25.57,105000.0,15.384,15.402,15.384,15.402,105000.0
2010-04-29 14:20:00,25.57,25.57,25.55,25.56,237700.0,15.402,15.402,15.39,15.396,237700.0
2010-04-29 14:30:00,25.56,25.58,25.55,25.57,239400.0,15.396,15.4081,15.39,15.402,239400.0
2010-04-29 14:40:00,25.58,25.58,25.55,25.58,152900.0,15.4081,15.4081,15.39,15.4081,152900.0
2010-04-29 14:50:00,25.57,25.62,25.55,25.59,317800.0,15.402,15.4321,15.39,15.4141,317800.0
2010-04-29 15:00:00,25.59,25.59,25.55,25.55,259800.0,15.4141,15.4141,15.39,15.39,259800.0
2010-04-29 15:10:00,25.55,25.56,25.55,25.56,166700.0,15.39,15.396,15.39,15.396,166700.0
2010-04-29 15:20:00,25.55,25.57,25.5,25.56,504000.0,15.39,15.402,15.3599,15.396,504000.0
2010-04-29 15:30:00,25.56,25.6,25.55,25.55,571700.0,15.396,15.4201,15.39,15.39,571700.0
2010-04-29 15:40:00,25.55,25.56,25.47,25.51,619600.0,15.39,15.396,15.3418,15.3659,619600.0
2010-04-29 15:50:00,25.5,25.51,25.36,25.38,1341500.0,15.3599,15.3659,15.2755,15.2876,1341500.0
2010-04-30 09:30:00,25.42,25.47,25.31,25.41,378800.0,15.3117,15.3418,15.2454,15.3057,378800.0
2010-04-30 09:40:00,25.41,25.5,25.39,25.45,322500.0,15.3057,15.3599,15.2936,15.3297,322500.0
2010-04-30 09:50:00,25.46,25.46,25.35,25.35,293600.0,15.3358,15.3358,15.2695,15.2695,293600.0
2010-04-30 10:00:00,25.35,25.4,25.3,25.32,471500.0,15.2695,15.2996,15.2394,15.2514,471500.0
2010-04-30 10:10:00,25.31,25.38,25.31,25.38,392200.0,15.2454,15.2876,15.2454,15.2876,392200.0
2010-04-30 10:20:00,25.37,25.5,25.35,25.46,469900.0,15.2816,15.3599,15.2695,15.3358,469900.0
2010-04-30 10:30:00,25.46,25.52,25.43,25.5,311300.0,15.3358,15.3719,15.3177,15.3599,311300.0
2010-04-30 10:40:00,25.5,25.57,25.48,25.55,274100.0,15.3599,15.402,15.3478,15.39,274100.0
2010-04-30 10:50:00,25.55,25.58,25.51,25.54,186600.0,15.39,15.4081,15.3659,15.384,186600.0
2010-04-30 11:00:00,25.54,25.55,25.49,25.49,219000.0,15.384,15.39,15.3538,15.3538,219000.0
2010-04-30 11:10:00,25.48,25.5,25.45,25.5,185900.0,15.3478,15.3599,15.3297,15.3599,185900.0
2010-04-30 11:20:00,25.5,25.55,25.49,25.52,322500.0,15.3599,15.39,15.3538,15.3719,322500.0
2010-04-30 11:30:00,25.52,25.53,25.5,25.5,120300.0,15.3719,15.3779,15.3599,15.3599,120300.0
2010-04-30 11:40:00,25.5,25.53,25.47,25.47,200200.0,15.3599,15.3779,15.3418,15.3418,200200.0
2010-04-30 11:50:00,25.47,25.48,25.45,25.47,133400.0,15.3418,15.3478,15.3297,15.3418,133400.0
2010-04-30 12:00:00,25.46,25.47,25.43,25.44,181000.0,15.3358,15.3418,15.3177,15.3237,181000.0
2010-04-30 12:10:00,25.44,25.45,25.35,25.35,206900.0,15.3237,15.3297,15.2695,15.2695,206900.0
2010-04-30 12:20:00,25.35,25.42,25.34,25.4,195400.0,15.2695,15.3117,15.2635,15.2996,195400.0
2010-04-30 12:30:00,25.39,25.41,25.37,25.37,217900.0,15.2936,15.3057,15.2816,15.2816,217900.0
2010-04-30 12:40:00,25.37,25.39,25.35,25.35,86400.0,15.2816,15.2936,15.2695,15.2695,86400.0
2010-04-30 12:50:00,25.35,25.38,25.34,25.38,397500.0,15.2695,15.2876,15.2635,15.2876,397500.0
2010-04-30 13:00:00,25.38,25.4,25.34,25.35,170600.0,15.2876,15.2996,15.2635,15.2695,170600.0
2010-04-30 13:10:00,25.35,25.41,25.35,25.41,79200.0,15.2695,15.3057,15.2695,15.3057,79200.0
2010-04-30 13:20:00,25.41,25.42,25.4,25.4,148800.0,15.3057,15.3117,15.2996,15.2996,148800.0
2010-04-30 13:30:00,25.41,25.41,25.4,25.4,112400.0,15.3057,15.3057,15.2996,15.2996,112400.0
2010-04-30 13:40:00,25.4,25.41,25.4,25.41,110600.0,15.2996,15.3057,15.2996,15.3057,110600.0
2010-04-30 13:50:00,25.41,25.44,25.4,25.42,326600.0,15.3057,15.3237,15.2996,15.3117,326600.0
2010-04-30 14:00:00,25.42,25.43,25.4,25.4,257200.0,15.3117,15.3177,15.2996,15.2996,257200.0
2010-04-30 14:10:00,25.4,25.42,25.4,25.41,174200.0,15.2996,15.3117,15.2996,15.3057,174200.0
2010-04-30 14:20:00,25.4,25.44,25.4,25.42,238500.0,15.2996,15.3237,15.2996,15.3117,238500.0
2010-04-30 14:30:00,25.42,25.42,25.3,25.3,523300.0,15.3117,15.3117,15.2394,15.2394,523300.0
2010-04-30 14:40:00,25.31,25.31,25.21,25.23,313000.0,15.2454,15.2454,15.1852,15.1972,313000.0
2010-04-30 14:50:00,25.24,25.27,25.2,25.21,273700.0,15.2033,15.2213,15.1792,15.1852,273700.0
2010-04-30 15:00:00,25.21,25.23,25.19,25.22,312900.0,15.1852,15.1972,15.1731,15.1912,312900.0
2010-04-30 15:10:00,25.22,25.24,25.18,25.24,627500.0,15.1912,15.2033,15.1671,15.2033,627500.0
2010-04-30 15:20:00,25.24,25.32,25.23,25.32,542300.0,15.2033,15.2514,15.1972,15.2514,542300.0
2010-04-30 15:30:00,25.31,25.38,25.31,25.33,515400.0,15.2454,15.2876,15.2454,15.2575,515400.0
2010-04-30 15:40:00,25.33,25.34,25.3,25.32,710200.0,15.2575,15.2635,15.2394,15.2514,710200.0
2010-04-30 15:50:00,25.32,25.33,25.29,25.29,1761600.0,15.2514,15.2575,15.2334,15.2334,1761600.0
2010-05-03 09:30:00,25.31,25.4,25.21,25.27,468700.0,15.2454,15.2996,15.1852,15.2213,468700.0
2010-05-03 09:40:00,25.27,25.31,25.25,25.26,168000.0,15.2213,15.2454,15.2093,15.2153,168000.0
2010-05-03 09:50:00,25.27,25.28,25.17,25.23,290300.0,15.2213,15.2274,15.1611,15.1972,290300.0
2010-05-03 10:00:00,25.22,25.24,25.14,25.23,304600.0,15.1912,15.2033,15.143,15.1972,304600.0
2010-05-03 10:10:00,25.22,25.23,25.19,25.19,231600.0,15.1912,15.1972,15.1731,15.1731,231600.0
2010-05-03 10:20:00,25.19,25.22,25.18,25.19,148700.0,15.1731,15.1912,15.1671,15.1731,148700.0
2010-05-03 10:30:00,25.19,25.22,25.18,25.21,214300.0,15.1731,15.1912,15.1671,15.1852,214300.0
2010-05-03 10:40:00,25.22,25.23,25.19,25.22,212100.0,15.1912,15.1972,15.1731,15.1912,212100.0
2010-05-03 10:50:00,25.23,25.24,25.19,25.23,282900.0,15.1972,15.2033,15.1731,15.1972,282900.0
2010-05-03 11:00:00,25.24,25.27,25.2,25.2,160300.0,15.2033,15.2213,15.1792,15.1792,160300.0
2010-05-03 11:10:00,25.21,25.29,25.2,25.29,158900.0,15.1852,15.2334,15.1792,15.2334,158900.0
2010-05-03 11:20:00,25.29,25.3,25.23,25.24,168600.0,15.2334,15.2394,15.1972,15.2033,168600.0
2010-05-03 11:30:00,25.24,25.26,25.23,25.24,186000.0,15.2033,15.2153,15.1972,15.2033,186000.0
2010-05-03 11:40:00,25.23,25.24,25.16,25.18,377200.0,15.1972,15.2033,15.1551,15.1671,377200.0
2010-05-03 11:50:00,25.18,25.18,25.11,25.14,155400.0,15.1671,15.1671,15.125,15.143,155400.0
2010-05-03 12:00:00,25.15,25.21,25.15,25.19,120200.0,15.149,15.1852,15.149,15.1731,120200.0
2010-05-03 12:10:00,25.19,25.2,25.11,25.12,249200.0,15.1731,15.1792,15.125,15.131,249200.0
2010-05-03 12:20:00,25.12,25.19,25.12,25.18,189100.0,15.131,15.1731,15.131,15.1671,189100.0
2010-05-03 12:30:00,25.19,25.23,25.18,25.21,139600.0,15.1731,15.1972,15.1671,15.1852,139600.0
2010-05-03 12:40:00,25.21,25.25,25.19,25.25,142200.0,15.1852,15.2093,15.1731,15.2093,142200.0
2010-05-03 12:50:00,25.25,25.36,25.21,25.35,432200.0,15.2093,15.2755,15.1852,15.2695,432200.0
2010-05-03 13:00:00,25.36,25.36,25.23,25.23,262800.0,15.2755,15.2755,15.1972,15.1972,262800.0
2010-05-03 13:10:00,25.23,25.25,25.2,25.22,118900.0,15.1972,15.2093,15.1792,15.1912,118900.0
2010-05-03 13:20:00,25.21,25.24,25.21,25.22,102100.0,15.1852,15.2033,15.1852,15.1912,102100.0
2010-05-03 13:30:00,25.22,25.28,25.21,25.27,145400.0,15.1912,15.2274,15.1852,15.2213,145400.0
2010-05-03 13:40:00,25.27,25.31,25.23,25.24,123100.0,15.2213,15.2454,15.1972,15.2033,123100.0
2010-05-03 13:50:00,25.23,25.25,25.18,25.19,112700.0,15.1972,15.2093,15.1671,15.1731,112700.0
2010-05-03 14:00:00,25.19,25.21,25.17,25.17,137100.0,15.1731,15.1852,15.1611,15.1611,137100.0
2010-05-03 14:10:00,25.17,25.2,25.15,25.15,144200.0,15.1611,15.1792,15.149,15.149,144200.0
2010-05-03 14:20:00,25.15,25.2,25.14,25.18,201200.0,15.149,15.1792,15.143,15.1671,201200.0
2010-05-03 14:30:00,25.18,25.21,25.18,25.18,99500.0,15.1671,15.1852,15.1671,15.1671,99500.0
2010-05-03 14:40:00,25.18,25.19,25.16,25.18,89200.0,15.1671,15.1731,15.1551,15.1671,89200.0
2010-05-03 14:50:00,25.18,25.18,25.12,25.13,179500.0,15.1671,15.1671,15.131,15.137,179500.0
2010-05-03 15:00:00,25.14,25.18,25.13,25.14,189400.0,15.143,15.1671,15.137,15.143,189400.0
2010-05-03 15:10:00,25.14,25.15,25.12,25.12,193600.0,15.143,15.149,15.131,15.131,193600.0
2010-05-03 15:20:00,25.12,25.18,25.12,25.18,433500.0,15.131,15.1671,15.131,15.1671,433500.0
2010-05-03 15:30:00,25.17,25.19,25.14,25.17,460100.0,15.1611,15.1731,15.143,15.1611,460100.0
2010-05-03 15:40:00,25.17,25.18,25.13,25.15,414600.0,15.1611,15.1671,15.137,15.149,414600.0
2010-05-03 15:50:00,25.14,25.15,25.11,25.12,771100.0,15.143,15.149,15.125,15.131,771100.0
2010-05-04 09:30:00,25.1,25.39,25.01,25.16,955100.0,15.1189,15.2936,15.0647,15.1551,955100.0
2010-05-04 09:40:00,25.17,25.32,25.11,25.24,475800.0,15.1611,15.2514,15.125,15.2033,475800.0
2010-05-04 09:50:00,25.24,25.4,25.21,25.35,440300.0,15.2033,15.2996,15.1852,15.2695,440300.0
2010-05-04 10:00:00,25.36,25.5,25.36,25.49,782800.0,15.2755,15.3599,15.2755,15.3538,782800.0
2010-05-04 10:10:00,25.5,25.56,25.36,25.55,685200.0,15.3599,15.396,15.2755,15.39,685200.0
2010-05-04 10:20:00,25.54,25.7,25.54,25.61,634200.0,15.384,15.4803,15.384,15.4261,634200.0
2010-05-04 10:30:00,25.6,25.6,25.34,25.34,611600.0,15.4201,15.4201,15.2635,15.2635,611600.0
2010-05-04 10:40:00,25.34,25.43,25.25,25.42,427600.0,15.2635,15.3177,15.2093,15.3117,427600.0
2010-05-04 10:50:00,25.42,25.54,25.36,25.41,829400.0,15.3117,15.384,15.2755,15.3057,829400.0
2010-05-04 11:00:00,25.41,25.41,25.32,25.4,440100.0,15.3057,15.3057,15.2514,15.2996,440100.0
2010-05-04 11:10:00,25.39,25.44,25.37,25.44,262900.0,15.2936,15.3237,15.2816,15.3237,262900.0
2010-05-04 11:20:00,25.44,25.5,25.43,25.48,548000.0,15.3237,15.3599,15.3177,15.3478,548000.0
2010-05-04 11:30:00,25.49,25.51,25.45,25.49,345000.0,15.3538,15.3659,15.3297,15.3538,345000.0
2010-05-04 11:40:00,25.5,25.6,25.49,25.6,309700.0,15.3599,15.4201,15.3538,15.4201,309700.0
2010-05-04 11:50:00,25.59,25.61,25.55,25.56,392100.0,15.4141,15.4261,15.39,15.396,392100.0
2010-05-04 12:00:00,25.56,25.6,25.54,25.55,459500.0,15.396,15.4201,15.384,15.39,459500.0
2010-05-04 12:10:00,25.56,25.57,25.52,25.52,397900.0,15.396,15.402,15.3719,15.3719,397900.0
2010-05-04 12:20:00,25.53,25.53,25.42,25.47,423500.0,15.3779,15.3779,15.3117,15.3418,423500.0
2010-05-04 12:30:00,25.46,25.52,25.46,25.51,340100.0,15.3358,15.3719,15.3358,15.3659,340100.0
2010-05-04 12:40:00,25.52,25.53,25.49,25.52,299100.0,15.3719,15.3779,15.3538,15.3719,299100.0
2010-05-04 12:50:00,25.53,25.54,25.5,25.5,133200.0,15.3779,15.384,15.3599,15.3599,133200.0
2010-05-04 13:00:00,25.5,25.52,25.48,25.52,205900.0,15.3599,15.3719,15.3478,15.3719,205900.0
2010-05-04 13:10:00,25.51,25.53,25.48,25.52,217100.0,15.3659,15.3779,15.3478,15.3719,217100.0
2010-05-04 13:20:00,25.52,25.53,25.46,25.46,195600.0,15.3719,15.3779,15.3358,15.3358,195600.0
2010-05-04 13:30:00,25.47,25.51,25.46,25.46,185100.0,15.3418,15.3659,15.3358,15.3358,185100.0
2010-05-04 13:40:00,25.47,25.5,25.45,25.48,184600.0,15.3418,15.3599,15.3297,15.3478,184600.0
2010-05-04 13:50:00,25.47,25.48,25.38,25.4,125300.0,15.3418,15.3478,15.2876,15.2996,125300.0
2010-05-04 14:00:00,25.41,25.41,25.36,25.38,148000.0,15.3057,15.3057,15.2755,15.2876,148000.0
2010-05-04 14:10:00,25.38,25.4,25.31,25.32,147000.0,15.2876,15.2996,15.2454,15.2514,147000.0
2010-05-04 14:20:00,25.32,25.34,25.28,25.29,218800.0,15.2514,15.2635,15.2274,15.2334,218800.0
2010-05-04 14:30:00,25.29,25.35,25.28,25.35,269500.0,15.2334,15.2695,15.2274,15.2695,269500.0
2010-05-04 14:40:00,25.34,25.38,25.34,25.37,215900.0,15.2635,15.2876,15.2635,15.2816,215900.0
2010-05-04 14:50:00,25.37,25.41,25.36,25.38,193800.0,15.2816,15.3057,15.2755,15.2876,193800.0
2010-05-04 15:00:00,25.38,25.42,25.34,25.38,243200.0,15.2876,15.3117,15.2635,15.2876,243200.0
2010-05-04 15:10:00,25.38,25.38,25.34,25.38,282600.0,15.2876,15.2876,15.2635,15.2876,282600.0
2010-05-04 15:20:00,25.38,25.38,25.33,25.34,285500.0,15.2876,15.2876,15.2575,15.2635,285500.0
2010-05-04 15:30:00,25.34,25.35,25.23,25.25,404300.0,15.2635,15.2695,15.1972,15.2093,404300.0
2010-05-04 15:40:00,25.26,25.29,25.19,25.26,533200.0,15.2153,15.2334,15.1731,15.2153,533200.0
2010-05-04 15:50:00,25.27,25.34,25.26,25.28,1001800.0,15.2213,15.2635,15.2153,15.2274,1001800.0
2010-05-05 09:30:00,25.22,25.36,25.1,25.21,645900.0,15.1912,15.2755,15.1189,15.1852,645900.0
2010-05-05 09:40:00,25.21,25.22,25.1,25.15,321000.0,15.1852,15.1912,15.1189,15.149,321000.0
2010-05-05 09:50:00,25.15,25.24,25.09,25.18,252000.0,15.149,15.2033,15.1129,15.1671,252000.0
2010-05-05 10:00:00,25.19,25.23,25.13,25.23,246800.0,15.1731,15.1972,15.137,15.1972,246800.0
2010-05-05 10:10:00,25.22,25.37,25.19,25.29,358900.0,15.1912,15.2816,15.1731,15.2334,358900.0
2010-05-05 10:20:00,25.3,25.32,25.19,25.19,423500.0,15.2394,15.2514,15.1731,15.1731,423500.0
2010-05-05 10:30:00,25.19,25.21,25.14,25.15,222100.0,15.1731,15.1852,15.143,15.149,222100.0
2010-05-05 10:40:00,25.15,25.25,25.14,25.16,335400.0,15.149,15.2093,15.143,15.1551,335400.0
2010-05-05 10:50:00,25.15,25.2,25.13,25.16,337500.0,15.149,15.1792,15.137,15.1551,337500.0
2010-05-05 11:00:00,25.15,25.16,25.08,25.1,337000.0,15.149,15.1551,15.1069,15.1189,337000.0
2010-05-05 11:10:00,25.11,25.15,25.1,25.14,166100.0,15.125,15.149,15.1189,15.143,166100.0
2010-05-05 11:20:00,25.14,25.17,25.13,25.15,255800.0,15.143,15.1611,15.137,15.149,255800.0
2010-05-05 11:30:00,25.14,25.16,25.1,25.12,223700.0,15.143,15.1551,15.1189,15.131,223700.0
2010-05-05 11:40:00,25.13,25.19,25.12,25.18,214300.0,15.137,15.1731,15.131,15.1671,214300.0
2010-05-05 11:50:00,25.18,25.19,25.1,25.14,243200.0,15.1671,15.1731,15.1189,15.143,243200.0
2010-05-05 12:00:00,25.14,25.16,25.12,25.13,114200.0,15.143,15.1551,15.131,15.137,114200.0
2010-05-05 12:10:00,25.14,25.15,25.12,25.14,123400.0,15.143,15.149,15.131,15.143,123400.0
2010-05-05 12:20:00,25.14,25.15,25.1,25.1,153400.0,15.143,15.149,15.1189,15.1189,153400.0
2010-05-05 12:30:00,25.1,25.13,25.1,25.12,96200.0,15.1189,15.137,15.1189,15.131,96200.0
2010-05-05 12:40:00,25.13,25.13,25.08,25.1,217300.0,15.137,15.137,15.1069,15.1189,217300.0
2010-05-05 12:50:00,25.1,25.12,25.1,25.12,78300.0,15.1189,15.131,15.1189,15.131,78300.0
2010-05-05 13:00:00,25.11,25.14,25.07,25.14,242600.0,15.125,15.143,15.1009,15.143,242600.0
2010-05-05 13:10:00,25.14,25.14,25.09,25.11,153700.0,15.143,15.143,15.1129,15.125,153700.0
2010-05-05 13:20:00,25.12,25.12,25.06,25.06,1029900.0,15.131,15.131,15.0948,15.0948,1029900.0
2010-05-05 13:30:00,25.07,25.08,25.0,25.05,361200.0,15.1009,15.1069,15.0587,15.0888,361200.0
2010-05-05 13:40:00,25.05,25.06,25.01,25.04,263500.0,15.0888,15.0948,15.0647,15.0828,263500.0
2010-05-05 13:50:00,25.05,25.06,25.02,25.04,408000.0,15.0888,15.0948,15.0707,15.0828,408000.0
2010-05-05 14:00:00,25.03,25.05,25.01,25.05,283800.0,15.0768,15.0888,15.0647,15.0888,283800.0
2010-05-05 14:10:00,25.04,25.05,25.0,25.01,518000.0,15.0828,15.0888,15.0587,15.0647,518000.0
2010-05-05 14:20:00,25.01,25.03,24.99,25.01,509100.0,15.0647,15.0768,15.0527,15.0647,509100.0
2010-05-05 14:30:00,25.01,25.05,24.98,25.0,255200.0,15.0647,15.0888,15.0466,15.0587,255200.0
2010-05-05 14:40:00,25.0,25.01,24.92,24.94,433700.0,15.0587,15.0647,15.0105,15.0226,433700.0
2010-05-05 14:50:00,24.95,25.01,24.93,24.99,263000.0,15.0286,15.0647,15.0165,15.0527,263000.0
2010-05-05 15:00:00,24.99,25.01,24.99,25.01,217400.0,15.0527,15.0647,15.0527,15.0647,217400.0
2010-05-05 15:10:00,25.01,25.06,24.97,24.98,415200.0,15.0647,15.0948,15.0406,15.0466,415200.0
2010-05-05 15:20:00,24.99,25.09,24.98,25.04,306300.0,15.0527,15.1129,15.0466,15.0828,306300.0
2010-05-05 15:30:00,25.04,25.06,25.0,25.04,343800.0,15.0828,15.0948,15.0587,15.0828,343800.0
2010-05-05 15:40:00,25.03,25.1,25.03,25.08,530800.0,15.0768,15.1189,15.0768,15.1069,530800.0
2010-05-05 15:50:00,25.09,25.1,25.02,25.04,1480200.0,15.1129,15.1189,15.0707,15.0828,1480200.0
2010-05-06 09:30:00,24.94,24.97,24.7,24.7,349300.0,15.0226,15.0406,14.878,14.878,349300.0
2010-05-06 09:40:00,24.7,24.82,24.69,24.74,257500.0,14.878,14.9503,14.872,14.9021,257500.0
2010-05-06 09:50:00,24.74,24.8,24.7,24.77,323800.0,14.9021,14.9382,14.878,14.9202,323800.0
2010-05-06 10:00:00,24.77,24.94,24.77,24.92,293100.0,14.9202,15.0226,14.9202,15.0105,293100.0
2010-05-06 10:10:00,24.92,25.03,24.89,25.0,315900.0,15.0105,15.0768,14.9924,15.0587,315900.0
2010-05-06 10:20:00,25.0,25.01,24.85,24.86,221200.0,15.0587,15.0647,14.9683,14.9744,221200.0
2010-05-06 10:30:00,24.85,24.9,24.84,24.87,194800.0,14.9683,14.9985,14.9623,14.9804,194800.0
2010-05-06 10:40:00,24.87,24.88,24.82,24.87,256600.0,14.9804,14.9864,14.9503,14.9804,256600.0
2010-05-06 10:50:00,24.87,24.93,24.84,24.9,282800.0,14.9804,15.0165,14.9623,14.9985,282800.0
2010-05-06 11:00:00,24.9,24.91,24.83,24.85,305300.0,14.9985,15.0045,14.9563,14.9683,305300.0
2010-05-06 11:10:00,24.85,24.86,24.79,24.82,338600.0,14.9683,14.9744,14.9322,14.9503,338600.0
2010-05-06 11:20:00,24.83,24.87,24.81,24.81,226300.0,14.9563,14.9804,14.9442,14.9442,226300.0
2010-05-06 11:30:00,24.81,24.82,24.77,24.8,220000.0,14.9442,14.9503,14.9202,14.9382,220000.0
2010-05-06 11:40:00,24.8,24.81,24.72,24.75,231700.0,14.9382,14.9442,14.89,14.9081,231700.0
2010-05-06 11:50:00,24.75,24.84,24.74,24.84,289200.0,14.9081,14.9623,14.9021,14.9623,289200.0
2010-05-06 12:00:00,24.84,24.87,24.79,24.79,215900.0,14.9623,14.9804,14.9322,14.9322,215900.0
2010-05-06 12:10:00,24.79,24.9,24.79,24.84,348500.0,14.9322,14.9985,14.9322,14.9623,348500.0
2010-05-06 12:20:00,24.84,24.86,24.82,24.83,132700.0,14.9623,14.9744,14.9503,14.9563,132700.0
2010-05-06 12:30:00,24.83,24.89,24.83,24.87,171900.0,14.9563,14.9924,14.9563,14.9804,171900.0
2010-05-06 12:40:00,24.86,24.87,24.76,24.77,258900.0,14.9744,14.9804,14.9141,14.9202,258900.0
2010-05-06 12:50:00,24.77,24.83,24.75,24.83,289100.0,14.9202,14.9563,14.9081,14.9563,289100.0
2010-05-06 13:00:00,24.83,24.87,24.82,24.85,188200.0,14.9563,14.9804,14.9503,14.9683,188200.0
2010-05-06 13:10:00,24.85,24.86,24.75,24.79,362300.0,14.9683,14.9744,14.9081,14.9322,362300.0
2010-05-06 13:20:00,24.79,24.81,24.74,24.81,233200.0,14.9322,14.9442,14.9021,14.9442,233200.0
2010-05-06 13:30:00,24.8,24.81,24.74,24.77,211000.0,14.9382,14.9442,14.9021,14.9202,211000.0
2010-05-06 13:40:00,24.77,24.81,24.76,24.8,285700.0,14.9202,14.9442,14.9141,14.9382,285700.0
2010-05-06 13:50:00,24.8,24.83,24.76,24.78,245200.0,14.9382,14.9563,14.9141,14.9262,245200.0
2010-05-06 14:00:00,24.78,24.81,24.7,24.7,287100.0,14.9262,14.9442,14.878,14.878,287100.0
2010-05-06 14:10:00,24.7,24.74,24.61,24.61,566200.0,14.878,14.9021,14.8238,14.8238,566200.0
2010-05-06 14:20:00,24.61,24.65,24.5,24.56,697000.0,14.8238,14.8479,14.7575,14.7937,697000.0
2010-05-06 14:30:00,24.56,24.58,24.26,24.27,759600.0,14.7937,14.8057,14.613,14.619,759600.0
2010-05-06 14:40:00,24.26,24.28,22.8,23.76,2146400.0,14.613,14.625,13.7335,14.3118,2146400.0
2010-05-06 14:50:00,23.76,25.0,23.49,24.15,971400.0,14.3118,15.0587,14.1491,14.5467,971400.0
2010-05-06 15:00:00,24.14,24.47,23.97,24.24,807600.0,14.5407,14.7394,14.4383,14.6009,807600.0
2010-05-06 15:10:00,24.26,24.47,24.05,24.1,647200.0,14.613,14.7394,14.4865,14.5166,647200.0
2010-05-06 15:20:00,24.11,24.37,23.98,24.37,755000.0,14.5226,14.6792,14.4443,14.6792,755000.0
2010-05-06 15:30:00,24.38,24.49,24.26,24.3,836000.0,14.6852,14.7515,14.613,14.6371,836000.0
2010-05-06 15:40:00,24.3,24.52,24.25,24.39,1025000.0,14.6371,14.7696,14.6069,14.6913,1025000.0
2010-05-06 15:50:00,24.39,24.4,24.22,24.24,1364900.0,14.6913,14.6973,14.5889,14.6009,1364900.0
2010-05-07 09:30:00,24.28,24.69,24.14,24.6,1251600.0,14.625,14.872,14.5407,14.8178,1251600.0
2010-05-07 09:40:00,24.59,24.76,24.49,24.69,913000.0,14.8117,14.9141,14.7515,14.872,913000.0
2010-05-07 09:50:00,24.68,24.96,24.67,24.74,980900.0,14.8659,15.0346,14.8599,14.9021,980900.0
2010-05-07 10:00:00,24.74,24.76,24.65,24.68,1059500.0,14.9021,14.9141,14.8479,14.8659,1059500.0
2010-05-07 10:10:00,24.68,24.74,24.5,24.51,856400.0,14.8659,14.9021,14.7575,14.7635,856400.0
2010-05-07 10:20:00,24.51,24.51,24.07,24.24,874400.0,14.7635,14.7635,14.4985,14.6009,874400.0
2010-05-07 10:30:00,24.25,24.46,24.17,24.3,811600.0,14.6069,14.7334,14.5587,14.6371,811600.0
2010-05-07 10:40:00,24.3,24.35,24.08,24.29,583700.0,14.6371,14.6672,14.5045,14.631,583700.0
2010-05-07 10:50:00,24.28,24.35,24.2,24.24,352200.0,14.625,14.6672,14.5768,14.6009,352200.0
2010-05-07 11:00:00,24.23,24.35,24.11,24.35,634900.0,14.5949,14.6672,14.5226,14.6672,634900.0
2010-05-07 11:10:00,24.35,24.67,24.34,24.58,669100.0,14.6672,14.8599,14.6611,14.8057,669100.0
2010-05-07 11:20:00,24.59,24.59,24.38,24.44,407400.0,14.8117,14.8117,14.6852,14.7214,407400.0
2010-05-07 11:30:00,24.45,24.47,24.3,24.46,463300.0,14.7274,14.7394,14.6371,14.7334,463300.0
2010-05-07 11:40:00,24.46,24.72,24.45,24.67,408300.0,14.7334,14.89,14.7274,14.8599,408300.0
2010-05-07 11:50:00,24.67,24.68,24.51,24.56,303700.0,14.8599,14.8659,14.7635,14.7937,303700.0
2010-05-07 12:00:00,24.56,24.67,24.47,24.66,332200.0,14.7937,14.8599,14.7394,14.8539,332200.0
2010-05-07 12:10:00,24.67,24.68,24.57,24.64,248200.0,14.8599,14.8659,14.7997,14.8418,248200.0
2010-05-07 12:20:00,24.63,24.69,24.47,24.48,348700.0,14.8358,14.872,14.7394,14.7455,348700.0
2010-05-07 12:30:00,24.48,24.62,24.4,24.54,657000.0,14.7455,14.8298,14.6973,14.7816,657000.0
2010-05-07 12:40:00,24.53,24.61,24.52,24.54,379400.0,14.7756,14.8238,14.7696,14.7816,379400.0
2010-05-07 12:50:00,24.55,24.59,24.48,24.49,283200.0,14.7876,14.8117,14.7455,14.7515,283200.0
2010-05-07 13:00:00,24.5,24.55,24.41,24.41,314600.0,14.7575,14.7876,14.7033,14.7033,314600.0
2010-05-07 13:10:00,24.42,24.55,24.4,24.5,369700.0,14.7093,14.7876,14.6973,14.7575,369700.0
2010-05-07 13:20:00,24.51,24.53,24.46,24.47,192100.0,14.7635,14.7756,14.7334,14.7394,192100.0
2010-05-07 13:30:00,24.47,24.59,24.47,24.54,212300.0,14.7394,14.8117,14.7394,14.7816,212300.0
2010-05-07 13:40:00,24.55,24.58,24.52,24.52,582600.0,14.7876,14.8057,14.7696,14.7696,582600.0
2010-05-07 13:50:00,24.53,24.53,24.46,24.47,225700.0,14.7756,14.7756,14.7334,14.7394,225700.0
2010-05-07 14:00:00,24.47,24.51,24.42,24.46,246000.0,14.7394,14.7635,14.7093,14.7334,246000.0
2010-05-07 14:10:00,24.45,24.5,24.42,24.49,374400.0,14.7274,14.7575,14.7093,14.7515,374400.0
2010-05-07 14:20:00,24.49,24.5,24.35,24.36,287000.0,14.7515,14.7575,14.6672,14.6732,287000.0
2010-05-07 14:30:00,24.36,24.38,24.25,24.28,973300.0,14.6732,14.6852,14.6069,14.625,973300.0
2010-05-07 14:40:00,24.28,24.41,24.27,24.29,473800.0,14.625,14.7033,14.619,14.631,473800.0
2010-05-07 14:50:00,24.29,24.32,24.25,24.29,580400.0,14.631,14.6491,14.6069,14.631,580400.0
2010-05-07 15:00:00,24.29,24.33,24.25,24.26,538000.0,14.631,14.6551,14.6069,14.613,538000.0
2010-05-07 15:10:00,24.27,24.32,24.2,24.32,510900.0,14.619,14.6491,14.5768,14.6491,510900.0
2010-05-07 15:20:00,24.32,24.37,24.28,24.3,598900.0,14.6491,14.6792,14.625,14.6371,598900.0
2010-05-07 15:30:00,24.3,24.31,24.15,24.24,947400.0,14.6371,14.6431,14.5467,14.6009,947400.0
2010-05-07 15:40:00,24.23,24.38,24.23,24.33,842100.0,14.5949,14.6852,14.5949,14.6551,842100.0
2010-05-07 15:50:00,24.33,24.37,24.24,24.32,824200.0,14.6551,14.6792,14.6009,14.6491,824200.0
2010-05-10 09:30:00,24.34,24.75,24.24,24.59,1253500.0,14.6611,14.9081,14.6009,14.8117,1253500.0
2010-05-10 09:40:00,24.59,24.74,24.57,24.66,1132100.0,14.8117,14.9021,14.7997,14.8539,1132100.0
2010-05-10 09:50:00,24.65,24.66,24.55,24.56,606000.0,14.8479,14.8539,14.7876,14.7937,606000.0
2010-05-10 10:00:00,24.55,24.64,24.52,24.6,424600.0,14.7876,14.8418,14.7696,14.8178,424600.0
2010-05-10 10:10:00,24.6,24.66,24.53,24.56,417700.0,14.8178,14.8539,14.7756,14.7937,417700.0
2010-05-10 10:20:00,24.57,24.6,24.43,24.44,212500.0,14.7997,14.8178,14.7154,14.7214,212500.0
2010-05-10 10:30:00,24.45,24.55,24.39,24.46,398500.0,14.7274,14.7876,14.6913,14.7334,398500.0
2010-05-10 10:40:00,24.46,24.51,24.37,24.4,403500.0,14.7334,14.7635,14.6792,14.6973,403500.0
2010-05-10 10:50:00,24.4,24.41,24.35,24.39,303100.0,14.6973,14.7033,14.6672,14.6913,303100.0
2010-05-10 11:00:00,24.4,24.5,24.38,24.42,446900.0,14.6973,14.7575,14.6852,14.7093,446900.0
2010-05-10 11:10:00,24.42,24.5,24.41,24.48,290900.0,14.7093,14.7575,14.7033,14.7455,290900.0
2010-05-10 11:20:00,24.47,24.5,24.39,24.46,448600.0,14.7394,14.7575,14.6913,14.7334,448600.0
2010-05-10 11:30:00,24.45,24.47,24.4,24.43,552600.0,14.7274,14.7394,14.6973,14.7154,552600.0
2010-05-10 11:40:00,24.43,24.45,24.28,24.29,493600.0,14.7154,14.7274,14.625,14.631,493600.0
2010-05-10 11:50:00,24.3,24.35,24.29,24.34,504000.0,14.6371,14.6672,14.631,14.6611,504000.0
2010-05-10 12:00:00,24.34,24.36,24.32,24.32,675700.0,14.6611,14.6732,14.6491,14.6491,675700.0
2010-05-10 12:10:00,24.33,24.35,24.29,24.35,216200.0,14.6551,14.6672,14.631,14.6672,216200.0
2010-05-10 12:20:00,24.34,24.35,24.32,24.34,237000.0,14.6611,14.6672,14.6491,14.6611,237000.0
2010-05-10 12:30:00,24.34,24.41,24.33,24.38,299500.0,14.6611,14.7033,14.6551,14.6852,299500.0
2010-05-10 12:40:00,24.37,24.38,24.31,24.32,170600.0,14.6792,14.6852,14.6431,14.6491,170600.0
2010-05-10 12:50:00,24.31,24.33,24.19,24.2,484600.0,14.6431,14.6551,14.5708,14.5768,484600.0
2010-05-10 13:00:00,24.19,24.2,23.98,24.0,1092400.0,14.5708,14.5768,14.4443,14.4563,1092400.0
2010-05-10 13:10:00,24.0,24.09,23.98,24.08,827900.0,14.4563,14.5106,14.4443,14.5045,827900.0
2010-05-10 13:20:00,24.08,24.12,24.06,24.11,452400.0,14.5045,14.5286,14.4925,14.5226,452400.0
2010-05-10 13:30:00,24.12,24.17,24.1,24.14,271900.0,14.5286,14.5587,14.5166,14.5407,271900.0
2010-05-10 13:40:00,24.14,24.14,24.03,24.08,403100.0,14.5407,14.5407,14.4744,14.5045,403100.0
2010-05-10 13:50:00,24.08,24.1,24.03,24.05,356200.0,14.5045,14.5166,14.4744,14.4865,356200.0
2010-05-10 14:00:00,24.04,24.06,24.0,24.04,400700.0,14.4804,14.4925,14.4563,14.4804,400700.0
2010-05-10 14:10:00,24.05,24.05,23.99,23.99,306500.0,14.4865,14.4865,14.4503,14.4503,306500.0
2010-05-10 14:20:00,24.0,24.06,23.99,24.01,424500.0,14.4563,14.4925,14.4503,14.4624,424500.0
2010-05-10 14:30:00,24.0,24.01,23.99,23.99,420600.0,14.4563,14.4624,14.4503,14.4503,420600.0
2010-05-10 14:40:00,24.0,24.06,23.97,24.03,679200.0,14.4563,14.4925,14.4383,14.4744,679200.0
2010-05-10 14:50:00,24.03,24.09,24.02,24.04,805400.0,14.4744,14.5106,14.4684,14.4804,805400.0
2010-05-10 15:00:00,24.03,24.04,23.96,23.96,872000.0,14.4744,14.4804,14.4323,14.4323,872000.0
2010-05-10 15:10:00,23.96,23.99,23.93,23.96,802900.0,14.4323,14.4503,14.4142,14.4323,802900.0
2010-05-10 15:20:00,23.96,24.04,23.95,24.03,498000.0,14.4323,14.4804,14.4262,14.4744,498000.0
2010-05-10 15:30:00,24.03,24.05,23.99,24.05,705400.0,14.4744,14.4865,14.4503,14.4865,705400.0
2010-05-10 15:40:00,24.05,24.07,24.02,24.04,957500.0,14.4865,14.4985,14.4684,14.4804,957500.0
2010-05-10 15:50:00,24.04,24.16,24.03,24.13,2414300.0,14.4804,14.5527,14.4744,14.5347,2414300.0
2010-05-11 09:30:00,24.03,24.22,24.02,24.15,579900.0,14.4744,14.5889,14.4684,14.5467,579900.0
2010-05-11 09:40:00,24.15,24.26,24.13,24.2,351200.0,14.5467,14.613,14.5347,14.5768,351200.0
2010-05-11 09:50:00,24.2,24.28,24.19,24.23,388900.0,14.5768,14.625,14.5708,14.5949,388900.0
2010-05-11 10:00:00,24.23,24.3,24.22,24.28,396300.0,14.5949,14.6371,14.5889,14.625,396300.0
2010-05-11 10:10:00,24.29,24.33,24.25,24.26,365700.0,14.631,14.6551,14.6069,14.613,365700.0
2010-05-11 10:20:00,24.26,24.28,24.23,24.23,289200.0,14.613,14.625,14.5949,14.5949,289200.0
2010-05-11 10:30:00,24.22,24.28,24.19,24.25,630500.0,14.5889,14.625,14.5708,14.6069,630500.0
2010-05-11 10:40:00,24.25,24.37,24.24,24.35,284100.0,14.6069,14.6792,14.6009,14.6672,284100.0
2010-05-11 10:50:00,24.35,24.36,24.3,24.32,217700.0,14.6672,14.6732,14.6371,14.6491,217700.0
2010-05-11 11:00:00,24.33,24.41,24.31,24.39,272100.0,14.6551,14.7033,14.6431,14.6913,272100.0
2010-05-11 11:10:00,24.4,24.44,24.38,24.42,180500.0,14.6973,14.7214,14.6852,14.7093,180500.0
2010-05-11 11:20:00,24.42,24.42,24.35,24.39,177000.0,14.7093,14.7093,14.6672,14.6913,177000.0
2010-05-11 11:30:00,24.39,24.49,24.38,24.46,311900.0,14.6913,14.7515,14.6852,14.7334,311900.0
2010-05-11 11:40:00,24.47,24.51,24.42,24.44,441600.0,14.7394,14.7635,14.7093,14.7214,441600.0
2010-05-11 11:50:00,24.43,24.49,24.41,24.45,213100.0,14.7154,14.7515,14.7033,14.7274,213100.0
2010-05-11 12:00:00,24.46,24.5,24.4,24.49,330200.0,14.7334,14.7575,14.6973,14.7515,330200.0
2010-05-11 12:10:00,24.49,24.51,24.44,24.46,194900.0,14.7515,14.7635,14.7214,14.7334,194900.0
2010-05-11 12:20:00,24.45,24.49,24.42,24.47,160000.0,14.7274,14.7515,14.7093,14.7394,160000.0
2010-05-11 12:30:00,24.47,24.53,24.44,24.52,274000.0,14.7394,14.7756,14.7214,14.7696,274000.0
2010-05-11 12:40:00,24.52,24.61,24.51,24.6,279100.0,14.7696,14.8238,14.7635,14.8178,279100.0
2010-05-11 12:50:00,24.6,24.61,24.53,24.55,148900.0,14.8178,14.8238,14.7756,14.7876,148900.0
2010-05-11 13:00:00,24.55,24.56,24.47,24.48,145100.0,14.7876,14.7937,14.7394,14.7455,145100.0
2010-05-11 13:10:00,24.49,24.49,24.42,24.45,315000.0,14.7515,14.7515,14.7093,14.7274,315000.0
2010-05-11 13:20:00,24.45,24.53,24.45,24.53,265000.0,14.7274,14.7756,14.7274,14.7756,265000.0
2010-05-11 13:30:00,24.53,24.57,24.52,24.54,251500.0,14.7756,14.7997,14.7696,14.7816,251500.0
2010-05-11 13:40:00,24.54,24.71,24.53,24.68,545500.0,14.7816,14.884,14.7756,14.8659,545500.0
2010-05-11 13:50:00,24.69,24.71,24.63,24.64,282000.0,14.872,14.884,14.8358,14.8418,282000.0
2010-05-11 14:00:00,24.64,24.67,24.61,24.61,175300.0,14.8418,14.8599,14.8238,14.8238,175300.0
2010-05-11 14:10:00,24.61,24.62,24.42,24.45,417300.0,14.8238,14.8298,14.7093,14.7274,417300.0
2010-05-11 14:20:00,24.45,24.5,24.43,24.43,235100.0,14.7274,14.7575,14.7154,14.7154,235100.0
2010-05-11 14:30:00,24.43,24.44,24.37,24.41,358300.0,14.7154,14.7214,14.6792,14.7033,358300.0
2010-05-11 14:40:00,24.41,24.5,24.39,24.48,293300.0,14.7033,14.7575,14.6913,14.7455,293300.0
2010-05-11 14:50:00,24.48,24.49,24.4,24.41,244200.0,14.7455,14.7515,14.6973,14.7033,244200.0
2010-05-11 15:00:00,24.4,24.42,24.33,24.39,394500.0,14.6973,14.7093,14.6551,14.6913,394500.0
2010-05-11 15:10:00,24.38,24.42,24.34,24.35,316900.0,14.6852,14.7093,14.6611,14.6672,316900.0
2010-05-11 15:20:00,24.35,24.48,24.33,24.45,600700.0,14.6672,14.7455,14.6551,14.7274,600700.0
2010-05-11 15:30:00,24.45,24.49,24.4,24.48,301200.0,14.7274,14.7515,14.6973,14.7455,301200.0
2010-05-11 15:40:00,24.48,24.49,24.41,24.41,377100.0,14.7455,14.7515,14.7033,14.7033,377100.0
2010-05-11 15:50:00,24.41,24.43,24.37,24.38,1018900.0,14.7033,14.7154,14.6792,14.6852,1018900.0
2010-05-12 09:30:00,24.46,24.5,24.31,24.33,234400.0,14.7334,14.7575,14.6431,14.6551,234400.0
2010-05-12 09:40:00,24.33,24.34,24.23,24.24,263500.0,14.6551,14.6611,14.5949,14.6009,263500.0
2010-05-12 09:50:00,24.24,24.26,24.19,24.25,406300.0,14.6009,14.613,14.5708,14.6069,406300.0
2010-05-12 10:00:00,24.25,24.4,24.24,24.36,433300.0,14.6069,14.6973,14.6009,14.6732,433300.0
2010-05-12 10:10:00,24.36,24.41,24.35,24.4,317800.0,14.6732,14.7033,14.6672,14.6973,317800.0
2010-05-12 10:20:00,24.39,24.47,24.39,24.41,214800.0,14.6913,14.7394,14.6913,14.7033,214800.0
2010-05-12 10:30:00,24.41,24.42,24.3,24.31,269100.0,14.7033,14.7093,14.6371,14.6431,269100.0
2010-05-12 10:40:00,24.31,24.37,24.3,24.37,127800.0,14.6431,14.6792,14.6371,14.6792,127800.0
2010-05-12 10:50:00,24.37,24.4,24.36,24.38,210900.0,14.6792,14.6973,14.6732,14.6852,210900.0
2010-05-12 11:00:00,24.38,24.42,24.38,24.39,273200.0,14.6852,14.7093,14.6852,14.6913,273200.0
2010-05-12 11:10:00,24.38,24.4,24.35,24.38,506400.0,14.6852,14.6973,14.6672,14.6852,506400.0
2010-05-12 11:20:00,24.38,24.43,24.37,24.38,368500.0,14.6852,14.7154,14.6792,14.6852,368500.0
2010-05-12 11:30:00,24.38,24.39,24.36,24.39,219500.0,14.6852,14.6913,14.6732,14.6913,219500.0
2010-05-12 11:40:00,24.38,24.4,24.36,24.38,183600.0,14.6852,14.6973,14.6732,14.6852,183600.0
2010-05-12 11:50:00,24.37,24.38,24.34,24.38,212300.0,14.6792,14.6852,14.6611,14.6852,212300.0
2010-05-12 12:00:00,24.38,24.38,24.37,24.38,59000.0,14.6852,14.6852,14.6792,14.6852,59000.0
2010-05-12 12:10:00,24.38,24.4,24.37,24.39,133600.0,14.6852,14.6973,14.6792,14.6913,133600.0
2010-05-12 12:20:00,24.39,24.4,24.36,24.38,85200.0,14.6913,14.6973,14.6732,14.6852,85200.0
2010-05-12 12:30:00,24.37,24.39,24.36,24.37,122000.0,14.6792,14.6913,14.6732,14.6792,122000.0
2010-05-12 12:40:00,24.37,24.38,24.35,24.36,87100.0,14.6792,14.6852,14.6672,14.6732,87100.0
2010-05-12 12:50:00,24.35,24.37,24.34,24.37,108200.0,14.6672,14.6792,14.6611,14.6792,108200.0
2010-05-12 13:00:00,24.37,24.38,24.35,24.38,140100.0,14.6792,14.6852,14.6672,14.6852,140100.0
2010-05-12 13:10:00,24.38,24.42,24.37,24.42,297900.0,14.6852,14.7093,14.6792,14.7093,297900.0
2010-05-12 13:20:00,24.42,24.42,24.35,24.38,180300.0,14.7093,14.7093,14.6672,14.6852,180300.0
2010-05-12 13:30:00,24.38,24.39,24.36,24.38,137400.0,14.6852,14.6913,14.6732,14.6852,137400.0
2010-05-12 13:40:00,24.37,24.39,24.35,24.39,228200.0,14.6792,14.6913,14.6672,14.6913,228200.0
2010-05-12 13:50:00,24.39,24.41,24.36,24.39,232000.0,14.6913,14.7033,14.6732,14.6913,232000.0
2010-05-12 14:00:00,24.38,24.42,24.36,24.42,194800.0,14.6852,14.7093,14.6732,14.7093,194800.0
2010-05-12 14:10:00,24.42,24.45,24.4,24.44,140800.0,14.7093,14.7274,14.6973,14.7214,140800.0
2010-05-12 14:20:00,24.44,24.5,24.44,24.48,180800.0,14.7214,14.7575,14.7214,14.7455,180800.0
2010-05-12 14:30:00,24.48,24.49,24.45,24.45,182200.0,14.7455,14.7515,14.7274,14.7274,182200.0
2010-05-12 14:40:00,24.45,24.46,24.44,24.46,109900.0,14.7274,14.7334,14.7214,14.7334,109900.0
2010-05-12 14:50:00,24.45,24.46,24.41,24.43,171400.0,14.7274,14.7334,14.7033,14.7154,171400.0
2010-05-12 15:00:00,24.44,24.5,24.43,24.48,228500.0,14.7214,14.7575,14.7154,14.7455,228500.0
2010-05-12 15:10:00,24.47,24.48,24.44,24.44,155800.0,14.7394,14.7455,14.7214,14.7214,155800.0
2010-05-12 15:20:00,24.44,24.48,24.43,24.47,237000.0,14.7214,14.7455,14.7154,14.7394,237000.0
2010-05-12 15:30:00,24.48,24.48,24.39,24.41,414400.0,14.7455,14.7455,14.6913,14.7033,414400.0
2010-05-12 15:40:00,24.41,24.43,24.37,24.42,560600.0,14.7033,14.7154,14.6792,14.7093,560600.0
2010-05-12 15:50:00,24.42,24.5,24.42,24.45,909500.0,14.7093,14.7575,14.7093,14.7274,909500.0
2010-05-13 09:30:00,24.4,24.44,24.24,24.29,347500.0,14.6973,14.7214,14.6009,14.631,347500.0
2010-05-13 09:40:00,24.28,24.39,24.25,24.38,132800.0,14.625,14.6913,14.6069,14.6852,132800.0
2010-05-13 09:50:00,24.37,24.39,24.34,24.35,154600.0,14.6792,14.6913,14.6611,14.6672,154600.0
2010-05-13 10:00:00,24.36,24.36,24.3,24.35,234000.0,14.6732,14.6732,14.6371,14.6672,234000.0
2010-05-13 10:10:00,24.35,24.41,24.33,24.4,370700.0,14.6672,14.7033,14.6551,14.6973,370700.0
2010-05-13 10:20:00,24.4,24.4,24.37,24.39,212700.0,14.6973,14.6973,14.6792,14.6913,212700.0
2010-05-13 10:30:00,24.38,24.38,24.35,24.36,140300.0,14.6852,14.6852,14.6672,14.6732,140300.0
2010-05-13 10:40:00,24.36,24.38,24.3,24.31,222800.0,14.6732,14.6852,14.6371,14.6431,222800.0
2010-05-13 10:50:00,24.31,24.31,24.2,24.21,180700.0,14.6431,14.6431,14.5768,14.5828,180700.0
2010-05-13 11:00:00,24.21,24.22,24.1,24.12,464300.0,14.5828,14.5889,14.5166,14.5286,464300.0
2010-05-13 11:10:00,24.11,24.13,24.07,24.11,415700.0,14.5226,14.5347,14.4985,14.5226,415700.0
2010-05-13 11:20:00,24.11,24.15,24.1,24.11,328000.0,14.5226,14.5467,14.5166,14.5226,328000.0
2010-05-13 11:30:00,24.11,24.12,24.07,24.08,346500.0,14.5226,14.5286,14.4985,14.5045,346500.0
2010-05-13 11:40:00,24.08,24.11,24.07,24.07,426900.0,14.5045,14.5226,14.4985,14.4985,426900.0
2010-05-13 11:50:00,24.08,24.08,24.03,24.05,348900.0,14.5045,14.5045,14.4744,14.4865,348900.0
2010-05-13 12:00:00,24.05,24.08,24.04,24.07,354600.0,14.4865,14.5045,14.4804,14.4985,354600.0
2010-05-13 12:10:00,24.08,24.1,24.05,24.09,346400.0,14.5045,14.5166,14.4865,14.5106,346400.0
2010-05-13 12:20:00,24.08,24.1,24.07,24.08,260600.0,14.5045,14.5166,14.4985,14.5045,260600.0
2010-05-13 12:30:00,24.08,24.09,24.05,24.06,276700.0,14.5045,14.5106,14.4865,14.4925,276700.0
2010-05-13 12:40:00,24.07,24.07,24.03,24.03,289000.0,14.4985,14.4985,14.4744,14.4744,289000.0
2010-05-13 12:50:00,24.04,24.04,24.01,24.02,170500.0,14.4804,14.4804,14.4624,14.4684,170500.0
2010-05-13 13:00:00,24.01,24.08,24.0,24.08,307200.0,14.4624,14.5045,14.4563,14.5045,307200.0
2010-05-13 13:10:00,24.08,24.14,24.07,24.13,364100.0,14.5045,14.5407,14.4985,14.5347,364100.0
2010-05-13 13:20:00,24.12,24.13,24.1,24.1,233800.0,14.5286,14.5347,14.5166,14.5166,233800.0
2010-05-13 13:30:00,24.1,24.11,24.08,24.09,199400.0,14.5166,14.5226,14.5045,14.5106,199400.0
2010-05-13 13:40:00,24.09,24.1,24.07,24.08,350500.0,14.5106,14.5166,14.4985,14.5045,350500.0
2010-05-13 13:50:00,24.08,24.09,24.06,24.07,237700.0,14.5045,14.5106,14.4925,14.4985,237700.0
2010-05-13 14:00:00,24.07,24.12,24.06,24.1,398100.0,14.4985,14.5286,14.4925,14.5166,398100.0
2010-05-13 14:10:00,24.12,24.15,24.11,24.13,245500.0,14.5286,14.5467,14.5226,14.5347,245500.0
2010-05-13 14:20:00,24.13,24.14,24.08,24.08,162300.0,14.5347,14.5407,14.5045,14.5045,162300.0
2010-05-13 14:30:00,24.08,24.09,24.07,24.09,129400.0,14.5045,14.5106,14.4985,14.5106,129400.0
2010-05-13 14:40:00,24.08,24.09,24.02,24.03,349700.0,14.5045,14.5106,14.4684,14.4744,349700.0
2010-05-13 14:50:00,24.03,24.04,24.01,24.04,215700.0,14.4744,14.4804,14.4624,14.4804,215700.0
2010-05-13 15:00:00,24.04,24.07,24.03,24.06,318900.0,14.4804,14.4985,14.4744,14.4925,318900.0
2010-05-13 15:10:00,24.05,24.06,23.97,24.0,693400.0,14.4865,14.4925,14.4383,14.4563,693400.0
2010-05-13 15:20:00,24.0,24.05,24.0,24.02,247800.0,14.4563,14.4865,14.4563,14.4684,247800.0
2010-05-13 15:30:00,24.02,24.03,23.99,24.0,500200.0,14.4684,14.4744,14.4503,14.4563,500200.0
2010-05-13 15:40:00,24.0,24.09,23.99,24.06,622500.0,14.4563,14.5106,14.4503,14.4925,622500.0
2010-05-13 15:50:00,24.06,24.07,23.97,23.99,1104700.0,14.4925,14.4985,14.4383,14.4503,1104700.0
2010-05-14 09:30:00,24.0,24.0,23.83,23.89,695900.0,14.4563,14.4563,14.3539,14.3901,695900.0
2010-05-14 09:40:00,23.9,23.92,23.78,23.83,393200.0,14.3961,14.4082,14.3238,14.3539,393200.0
2010-05-14 09:50:00,23.83,23.86,23.79,23.83,238400.0,14.3539,14.372,14.3299,14.3539,238400.0
2010-05-14 10:00:00,23.84,23.84,23.71,23.75,446500.0,14.36,14.36,14.2817,14.3058,446500.0
2010-05-14 10:10:00,23.75,23.83,23.75,23.78,299600.0,14.3058,14.3539,14.3058,14.3238,299600.0
2010-05-14 10:20:00,23.78,23.84,23.77,23.79,292300.0,14.3238,14.36,14.3178,14.3299,292300.0
2010-05-14 10:30:00,23.78,23.83,23.78,23.78,265700.0,14.3238,14.3539,14.3238,14.3238,265700.0
2010-05-14 10:40:00,23.78,23.8,23.76,23.79,209500.0,14.3238,14.3359,14.3118,14.3299,209500.0
2010-05-14 10:50:00,23.79,23.8,23.76,23.78,185700.0,14.3299,14.3359,14.3118,14.3238,185700.0
2010-05-14 11:00:00,23.77,23.79,23.64,23.65,519700.0,14.3178,14.3299,14.2395,14.2455,519700.0
2010-05-14 11:10:00,23.65,23.66,23.58,23.59,360500.0,14.2455,14.2515,14.2034,14.2094,360500.0
2010-05-14 11:20:00,23.59,23.6,23.52,23.55,500700.0,14.2094,14.2154,14.1672,14.1853,500700.0
2010-05-14 11:30:00,23.55,23.67,23.54,23.65,244000.0,14.1853,14.2576,14.1793,14.2455,244000.0
2010-05-14 11:40:00,23.64,23.65,23.6,23.63,223900.0,14.2395,14.2455,14.2154,14.2335,223900.0
2010-05-14 11:50:00,23.63,23.64,23.57,23.61,298600.0,14.2335,14.2395,14.1973,14.2214,298600.0
2010-05-14 12:00:00,23.61,23.75,23.5,23.53,287800.0,14.2214,14.3058,14.1552,14.1732,287800.0
2010-05-14 12:10:00,23.52,23.62,23.52,23.61,280500.0,14.1672,14.2275,14.1672,14.2214,280500.0
2010-05-14 12:20:00,23.61,23.75,23.55,23.57,294000.0,14.2214,14.3058,14.1853,14.1973,294000.0
2010-05-14 12:30:00,23.57,23.6,23.55,23.58,326400.0,14.1973,14.2154,14.1853,14.2034,326400.0
2010-05-14 12:40:00,23.59,23.62,23.55,23.56,281700.0,14.2094,14.2275,14.1853,14.1913,281700.0
2010-05-14 12:50:00,23.57,23.69,23.56,23.68,247200.0,14.1973,14.2696,14.1913,14.2636,247200.0
2010-05-14 13:00:00,23.68,23.69,23.61,23.63,260400.0,14.2636,14.2696,14.2214,14.2335,260400.0
2010-05-14 13:10:00,23.63,23.65,23.57,23.57,222800.0,14.2335,14.2455,14.1973,14.1973,222800.0
2010-05-14 13:20:00,23.57,23.59,23.56,23.56,176500.0,14.1973,14.2094,14.1913,14.1913,176500.0
2010-05-14 13:30:00,23.57,23.57,23.5,23.52,216800.0,14.1973,14.1973,14.1552,14.1672,216800.0
2010-05-14 13:40:00,23.51,23.52,23.5,23.5,257100.0,14.1612,14.1672,14.1552,14.1552,257100.0
2010-05-14 13:50:00,23.5,23.54,23.49,23.52,282600.0,14.1552,14.1793,14.1491,14.1672,282600.0
2010-05-14 14:00:00,23.52,23.54,23.51,23.51,230600.0,14.1672,14.1793,14.1612,14.1612,230600.0
2010-05-14 14:10:00,23.51,23.52,23.44,23.45,296200.0,14.1612,14.1672,14.119,14.1251,296200.0
2010-05-14 14:20:00,23.45,23.52,23.45,23.51,226600.0,14.1251,14.1672,14.1251,14.1612,226600.0
2010-05-14 14:30:00,23.52,23.54,23.49,23.53,359800.0,14.1672,14.1793,14.1491,14.1732,359800.0
2010-05-14 14:40:00,23.53,23.54,23.51,23.51,125400.0,14.1732,14.1793,14.1612,14.1612,125400.0
2010-05-14 14:50:00,23.51,23.53,23.48,23.5,284900.0,14.1612,14.1732,14.1431,14.1552,284900.0
2010-05-14 15:00:00,23.5,23.5,23.48,23.48,239000.0,14.1552,14.1552,14.1431,14.1431,239000.0
2010-05-14 15:10:00,23.48,23.52,23.43,23.44,408200.0,14.1431,14.1672,14.113,14.119,408200.0
2010-05-14 15:20:00,23.45,23.46,23.38,23.42,524300.0,14.1251,14.1311,14.0829,14.107,524300.0
2010-05-14 15:30:00,23.42,23.47,23.42,23.44,410700.0,14.107,14.1371,14.107,14.119,410700.0
2010-05-14 15:40:00,23.45,23.55,23.44,23.5,475800.0,14.1251,14.1853,14.119,14.1552,475800.0
2010-05-14 15:50:00,23.5,23.61,23.49,23.56,1143900.0,14.1552,14.2214,14.1491,14.1913,1143900.0
2010-05-17 09:30:00,23.75,23.89,23.7,23.85,611700.0,14.3058,14.3901,14.2756,14.366,611700.0
2010-05-17 09:40:00,23.85,23.93,23.84,23.93,804200.0,14.366,14.4142,14.36,14.4142,804200.0
2010-05-17 09:50:00,23.93,24.0,23.92,23.93,516600.0,14.4142,14.4563,14.4082,14.4142,516600.0
2010-05-17 10:00:00,23.93,23.93,23.75,23.77,768300.0,14.4142,14.4142,14.3058,14.3178,768300.0
2010-05-17 10:10:00,23.76,23.85,23.76,23.85,269900.0,14.3118,14.366,14.3118,14.366,269900.0
2010-05-17 10:20:00,23.84,23.86,23.75,23.75,387400.0,14.36,14.372,14.3058,14.3058,387400.0
2010-05-17 10:30:00,23.75,23.79,23.75,23.75,156000.0,14.3058,14.3299,14.3058,14.3058,156000.0
2010-05-17 10:40:00,23.75,23.76,23.63,23.69,486600.0,14.3058,14.3118,14.2335,14.2696,486600.0
2010-05-17 10:50:00,23.7,23.72,23.6,23.6,371000.0,14.2756,14.2877,14.2154,14.2154,371000.0
2010-05-17 11:00:00,23.61,23.61,23.5,23.53,478100.0,14.2214,14.2214,14.1552,14.1732,478100.0
2010-05-17 11:10:00,23.53,23.59,23.5,23.52,337300.0,14.1732,14.2094,14.1552,14.1672,337300.0
2010-05-17 11:20:00,23.53,23.58,23.52,23.57,206500.0,14.1732,14.2034,14.1672,14.1973,206500.0
2010-05-17 11:30:00,23.58,23.63,23.53,23.6,221400.0,14.2034,14.2335,14.1732,14.2154,221400.0
2010-05-17 11:40:00,23.61,23.65,23.58,23.59,167600.0,14.2214,14.2455,14.2034,14.2094,167600.0
2010-05-17 11:50:00,23.6,23.6,23.51,23.55,89800.0,14.2154,14.2154,14.1612,14.1853,89800.0
2010-05-17 12:00:00,23.55,23.55,23.36,23.38,410200.0,14.1853,14.1853,14.0708,14.0829,410200.0
2010-05-17 12:10:00,23.38,23.45,23.38,23.42,147100.0,14.0829,14.1251,14.0829,14.107,147100.0
2010-05-17 12:20:00,23.41,23.48,23.4,23.46,129800.0,14.101,14.1431,14.0949,14.1311,129800.0
2010-05-17 12:30:00,23.46,23.52,23.45,23.51,133800.0,14.1311,14.1672,14.1251,14.1612,133800.0
2010-05-17 12:40:00,23.51,23.55,23.48,23.53,133600.0,14.1612,14.1853,14.1431,14.1732,133600.0
2010-05-17 12:50:00,23.53,23.56,23.5,23.56,202600.0,14.1732,14.1913,14.1552,14.1913,202600.0
2010-05-17 13:00:00,23.55,23.61,23.55,23.6,225600.0,14.1853,14.2214,14.1853,14.2154,225600.0
2010-05-17 13:10:00,23.59,23.68,23.57,23.66,176200.0,14.2094,14.2636,14.1973,14.2515,176200.0
2010-05-17 13:20:00,23.67,23.67,23.6,23.62,145600.0,14.2576,14.2576,14.2154,14.2275,145600.0
2010-05-17 13:30:00,23.62,23.65,23.53,23.53,145900.0,14.2275,14.2455,14.1732,14.1732,145900.0
2010-05-17 13:40:00,23.53,23.55,23.51,23.53,140100.0,14.1732,14.1853,14.1612,14.1732,140100.0
2010-05-17 13:50:00,23.53,23.64,23.53,23.63,184000.0,14.1732,14.2395,14.1732,14.2335,184000.0
2010-05-17 14:00:00,23.63,23.67,23.61,23.61,315200.0,14.2335,14.2576,14.2214,14.2214,315200.0
2010-05-17 14:10:00,23.61,23.64,23.6,23.64,145200.0,14.2214,14.2395,14.2154,14.2395,145200.0
2010-05-17 14:20:00,23.64,23.65,23.6,23.61,147100.0,14.2395,14.2455,14.2154,14.2214,147100.0
2010-05-17 14:30:00,23.61,23.69,23.61,23.67,338200.0,14.2214,14.2696,14.2214,14.2576,338200.0
2010-05-17 14:40:00,23.68,23.74,23.67,23.71,201300.0,14.2636,14.2997,14.2576,14.2817,201300.0
2010-05-17 14:50:00,23.71,23.71,23.66,23.69,235600.0,14.2817,14.2817,14.2515,14.2696,235600.0
2010-05-17 15:00:00,23.7,23.75,23.63,23.64,234100.0,14.2756,14.3058,14.2335,14.2395,234100.0
2010-05-17 15:10:00,23.64,23.67,23.6,23.62,235200.0,14.2395,14.2576,14.2154,14.2275,235200.0
2010-05-17 15:20:00,23.62,23.67,23.62,23.67,462200.0,14.2275,14.2576,14.2275,14.2576,462200.0
2010-05-17 15:30:00,23.66,23.77,23.66,23.76,366100.0,14.2515,14.3178,14.2515,14.3118,366100.0
2010-05-17 15:40:00,23.77,23.79,23.7,23.75,612800.0,14.3178,14.3299,14.2756,14.3058,612800.0
2010-05-17 15:50:00,23.75,23.77,23.69,23.7,1586800.0,14.3058,14.3178,14.2696,14.2756,1586800.0
2010-05-18 09:30:00,23.9,23.92,23.8,23.81,332000.0,14.3961,14.4082,14.3359,14.3419,332000.0
2010-05-18 09:40:00,23.81,23.89,23.8,23.88,157600.0,14.3419,14.3901,14.3359,14.3841,157600.0
2010-05-18 09:50:00,23.87,23.87,23.81,23.81,144500.0,14.378,14.378,14.3419,14.3419,144500.0
2010-05-18 10:00:00,23.82,23.85,23.8,23.83,165600.0,14.3479,14.366,14.3359,14.3539,165600.0
2010-05-18 10:10:00,23.83,23.88,23.83,23.86,155100.0,14.3539,14.3841,14.3539,14.372,155100.0
2010-05-18 10:20:00,23.86,23.88,23.78,23.78,184600.0,14.372,14.3841,14.3238,14.3238,184600.0
2010-05-18 10:30:00,23.78,23.85,23.78,23.84,204300.0,14.3238,14.366,14.3238,14.36,204300.0
2010-05-18 10:40:00,23.84,23.85,23.8,23.83,252500.0,14.36,14.366,14.3359,14.3539,252500.0
2010-05-18 10:50:00,23.83,23.83,23.76,23.77,158100.0,14.3539,14.3539,14.3118,14.3178,158100.0
2010-05-18 11:00:00,23.77,23.8,23.72,23.73,239400.0,14.3178,14.3359,14.2877,14.2937,239400.0
2010-05-18 11:10:00,23.73,23.81,23.73,23.81,162700.0,14.2937,14.3419,14.2937,14.3419,162700.0
2010-05-18 11:20:00,23.82,23.82,23.79,23.81,124500.0,14.3479,14.3479,14.3299,14.3419,124500.0
2010-05-18 11:30:00,23.82,23.83,23.77,23.77,131500.0,14.3479,14.3539,14.3178,14.3178,131500.0
2010-05-18 11:40:00,23.77,23.78,23.66,23.67,153200.0,14.3178,14.3238,14.2515,14.2576,153200.0
2010-05-18 11:50:00,23.67,23.7,23.66,23.67,106800.0,14.2576,14.2756,14.2515,14.2576,106800.0
2010-05-18 12:00:00,23.68,23.68,23.61,23.65,160500.0,14.2636,14.2636,14.2214,14.2455,160500.0
2010-05-18 12:10:00,23.66,23.69,23.64,23.67,61100.0,14.2515,14.2696,14.2395,14.2576,61100.0
2010-05-18 12:20:00,23.68,23.71,23.65,23.71,89600.0,14.2636,14.2817,14.2455,14.2817,89600.0
2010-05-18 12:30:00,23.7,23.75,23.69,23.72,82200.0,14.2756,14.3058,14.2696,14.2877,82200.0
2010-05-18 12:40:00,23.71,23.81,23.71,23.81,250100.0,14.2817,14.3419,14.2817,14.3419,250100.0
2010-05-18 12:50:00,23.8,23.83,23.71,23.72,223000.0,14.3359,14.3539,14.2817,14.2877,223000.0
2010-05-18 13:00:00,23.71,23.75,23.65,23.69,262500.0,14.2817,14.3058,14.2455,14.2696,262500.0
2010-05-18 13:10:00,23.69,23.7,23.63,23.65,184700.0,14.2696,14.2756,14.2335,14.2455,184700.0
2010-05-18 13:20:00,23.65,23.72,23.64,23.7,88000.0,14.2455,14.2877,14.2395,14.2756,88000.0
2010-05-18 13:30:00,23.7,23.74,23.67,23.68,226200.0,14.2756,14.2997,14.2576,14.2636,226200.0
2010-05-18 13:40:00,23.68,23.7,23.62,23.67,213500.0,14.2636,14.2756,14.2275,14.2576,213500.0
2010-05-18 13:50:00,23.68,23.7,23.65,23.65,141600.0,14.2636,14.2756,14.2455,14.2455,141600.0
2010-05-18 14:00:00,23.64,23.71,23.64,23.69,152600.0,14.2395,14.2817,14.2395,14.2696,152600.0
2010-05-18 14:10:00,23.69,23.73,23.68,23.71,134700.0,14.2696,14.2937,14.2636,14.2817,134700.0
2010-05-18 14:20:00,23.7,23.71,23.64,23.66,263500.0,14.2756,14.2817,14.2395,14.2515,263500.0
2010-05-18 14:30:00,23.67,23.68,23.56,23.56,282900.0,14.2576,14.2636,14.1913,14.1913,282900.0
2010-05-18 14:40:00,23.57,23.63,23.54,23.59,209000.0,14.1973,14.2335,14.1793,14.2094,209000.0
2010-05-18 14:50:00,23.58,23.61,23.56,23.57,314400.0,14.2034,14.2214,14.1913,14.1973,314400.0
2010-05-18 15:00:00,23.58,23.6,23.51,23.58,225500.0,14.2034,14.2154,14.1612,14.2034,225500.0
2010-05-18 15:10:00,23.59,23.67,23.58,23.63,338200.0,14.2094,14.2576,14.2034,14.2335,338200.0
2010-05-18 15:20:00,23.63,23.64,23.52,23.52,333200.0,14.2335,14.2395,14.1672,14.1672,333200.0
2010-05-18 15:30:00,23.52,23.57,23.5,23.55,442300.0,14.1672,14.1973,14.1552,14.1853,442300.0
2010-05-18 15:40:00,23.56,23.6,23.53,23.54,356500.0,14.1913,14.2154,14.1732,14.1793,356500.0
2010-05-18 15:50:00,23.53,23.58,23.52,23.53,709700.0,14.1732,14.2034,14.1672,14.1732,709700.0
2010-05-19 09:30:00,23.46,23.51,23.41,23.43,369400.0,14.1311,14.1612,14.101,14.113,369400.0
2010-05-19 09:40:00,23.43,23.55,23.42,23.52,311300.0,14.113,14.1853,14.107,14.1672,311300.0
2010-05-19 09:50:00,23.51,23.61,23.5,23.57,251400.0,14.1612,14.2214,14.1552,14.1973,251400.0
2010-05-19 10:00:00,23.57,23.6,23.45,23.52,326500.0,14.1973,14.2154,14.1251,14.1672,326500.0
2010-05-19 10:10:00,23.52,23.56,23.4,23.43,232700.0,14.1672,14.1913,14.0949,14.113,232700.0
2010-05-19 10:20:00,23.42,23.55,23.36,23.54,301800.0,14.107,14.1853,14.0708,14.1793,301800.0
2010-05-19 10:30:00,23.53,23.58,23.51,23.53,291500.0,14.1732,14.2034,14.1612,14.1732,291500.0
2010-05-19 10:40:00,23.53,23.56,23.49,23.49,288300.0,14.1732,14.1913,14.1491,14.1491,288300.0
2010-05-19 10:50:00,23.49,23.52,23.42,23.52,317300.0,14.1491,14.1672,14.107,14.1672,317300.0
2010-05-19 11:00:00,23.52,23.55,23.45,23.46,363600.0,14.1672,14.1853,14.1251,14.1311,363600.0
2010-05-19 11:10:00,23.46,23.47,23.41,23.46,229400.0,14.1311,14.1371,14.101,14.1311,229400.0
2010-05-19 11:20:00,23.46,23.46,23.31,23.42,217700.0,14.1311,14.1311,14.0407,14.107,217700.0
2010-05-19 11:30:00,23.42,23.47,23.4,23.45,282400.0,14.107,14.1371,14.0949,14.1251,282400.0
2010-05-19 11:40:00,23.46,23.46,23.39,23.39,387400.0,14.1311,14.1311,14.0889,14.0889,387400.0
2010-05-19 11:50:00,23.39,23.48,23.37,23.46,217800.0,14.0889,14.1431,14.0769,14.1311,217800.0
2010-05-19 12:00:00,23.47,23.54,23.45,23.5,169200.0,14.1371,14.1793,14.1251,14.1552,169200.0
2010-05-19 12:10:00,23.5,23.55,23.45,23.47,254500.0,14.1552,14.1853,14.1251,14.1371,254500.0
2010-05-19 12:20:00,23.47,23.57,23.45,23.54,296300.0,14.1371,14.1973,14.1251,14.1793,296300.0
2010-05-19 12:30:00,23.54,23.59,23.5,23.54,277900.0,14.1793,14.2094,14.1552,14.1793,277900.0
2010-05-19 12:40:00,23.54,23.57,23.52,23.52,238000.0,14.1793,14.1973,14.1672,14.1672,238000.0
2010-05-19 12:50:00,23.52,23.53,23.5,23.51,736500.0,14.1672,14.1732,14.1552,14.1612,736500.0
2010-05-19 13:00:00,23.52,23.53,23.47,23.51,661300.0,14.1672,14.1732,14.1371,14.1612,661300.0
2010-05-19 13:10:00,23.52,23.58,23.5,23.58,178300.0,14.1672,14.2034,14.1552,14.2034,178300.0
2010-05-19 13:20:00,23.57,23.67,23.57,23.66,268600.0,14.1973,14.2576,14.1973,14.2515,268600.0
2010-05-19 13:30:00,23.65,23.66,23.57,23.62,376900.0,14.2455,14.2515,14.1973,14.2275,376900.0
2010-05-19 13:40:00,23.61,23.74,23.6,23.72,391400.0,14.2214,14.2997,14.2154,14.2877,391400.0
2010-05-19 13:50:00,23.73,23.73,23.67,23.69,222000.0,14.2937,14.2937,14.2576,14.2696,222000.0
2010-05-19 14:00:00,23.69,23.74,23.65,23.65,264400.0,14.2696,14.2997,14.2455,14.2455,264400.0
2010-05-19 14:10:00,23.64,23.67,23.61,23.65,194000.0,14.2395,14.2576,14.2214,14.2455,194000.0
2010-05-19 14:20:00,23.66,23.67,23.63,23.67,268500.0,14.2515,14.2576,14.2335,14.2576,268500.0
2010-05-19 14:30:00,23.67,23.68,23.64,23.66,241100.0,14.2576,14.2636,14.2395,14.2515,241100.0
2010-05-19 14:40:00,23.66,23.71,23.65,23.7,274000.0,14.2515,14.2817,14.2455,14.2756,274000.0
2010-05-19 14:50:00,23.7,23.7,23.65,23.67,423600.0,14.2756,14.2756,14.2455,14.2576,423600.0
2010-05-19 15:00:00,23.67,23.67,23.63,23.63,900300.0,14.2576,14.2576,14.2335,14.2335,900300.0
2010-05-19 15:10:00,23.63,23.68,23.58,23.66,546800.0,14.2335,14.2636,14.2034,14.2515,546800.0
2010-05-19 15:20:00,23.66,23.78,23.65,23.77,742400.0,14.2515,14.3238,14.2455,14.3178,742400.0
2010-05-19 15:30:00,23.77,23.84,23.76,23.83,952800.0,14.3178,14.36,14.3118,14.3539,952800.0
2010-05-19 15:40:00,23.83,23.85,23.78,23.8,1163300.0,14.3539,14.366,14.3238,14.3359,1163300.0
2010-05-19 15:50:00,23.8,23.81,23.7,23.71,1261500.0,14.3359,14.3419,14.2756,14.2817,1261500.0
2010-05-20 09:30:00,23.4,23.6,23.16,23.52,683300.0,14.0949,14.2154,13.9504,14.1672,683300.0
2010-05-20 09:40:00,23.52,23.54,23.37,23.51,399500.0,14.1672,14.1793,14.0769,14.1612,399500.0
2010-05-20 09:50:00,23.51,23.67,23.49,23.66,360900.0,14.1612,14.2576,14.1491,14.2515,360900.0
2010-05-20 10:00:00,23.66,23.71,23.59,23.64,606700.0,14.2515,14.2817,14.2094,14.2395,606700.0
2010-05-20 10:10:00,23.63,23.64,23.44,23.45,685400.0,14.2335,14.2395,14.119,14.1251,685400.0
2010-05-20 10:20:00,23.45,23.46,23.25,23.36,681000.0,14.1251,14.1311,14.0046,14.0708,681000.0
2010-05-20 10:30:00,23.36,23.51,23.35,23.45,597600.0,14.0708,14.1612,14.0648,14.1251,597600.0
2010-05-20 10:40:00,23.44,23.47,23.38,23.42,374000.0,14.119,14.1371,14.0829,14.107,374000.0
2010-05-20 10:50:00,23.41,23.52,23.41,23.48,326600.0,14.101,14.1672,14.101,14.1431,326600.0
2010-05-20 11:00:00,23.49,23.58,23.47,23.56,305800.0,14.1491,14.2034,14.1371,14.1913,305800.0
2010-05-20 11:10:00,23.56,23.58,23.43,23.45,422400.0,14.1913,14.2034,14.113,14.1251,422400.0
2010-05-20 11:20:00,23.45,23.55,23.45,23.52,243800.0,14.1251,14.1853,14.1251,14.1672,243800.0
2010-05-20 11:30:00,23.52,23.59,23.51,23.54,374600.0,14.1672,14.2094,14.1612,14.1793,374600.0
2010-05-20 11:40:00,23.54,23.6,23.5,23.51,214500.0,14.1793,14.2154,14.1552,14.1612,214500.0
2010-05-20 11:50:00,23.51,23.54,23.41,23.42,341500.0,14.1612,14.1793,14.101,14.107,341500.0
2010-05-20 12:00:00,23.42,23.45,23.39,23.44,467000.0,14.107,14.1251,14.0889,14.119,467000.0
2010-05-20 12:10:00,23.44,23.47,23.35,23.38,334800.0,14.119,14.1371,14.0648,14.0829,334800.0
2010-05-20 12:20:00,23.39,23.42,23.37,23.38,318400.0,14.0889,14.107,14.0769,14.0829,318400.0
2010-05-20 12:30:00,23.39,23.4,23.3,23.31,408100.0,14.0889,14.0949,14.0347,14.0407,408100.0
2010-05-20 12:40:00,23.32,23.32,23.27,23.28,247100.0,14.0467,14.0467,14.0166,14.0227,247100.0
2010-05-20 12:50:00,23.28,23.29,23.17,23.18,407100.0,14.0227,14.0287,13.9564,13.9624,407100.0
2010-05-20 13:00:00,23.18,23.27,23.16,23.24,394500.0,13.9624,14.0166,13.9504,13.9986,394500.0
2010-05-20 13:10:00,23.24,23.34,23.23,23.3,337200.0,13.9986,14.0588,13.9925,14.0347,337200.0
2010-05-20 13:20:00,23.3,23.36,23.28,23.33,439000.0,14.0347,14.0708,14.0227,14.0528,439000.0
2010-05-20 13:30:00,23.33,23.41,23.3,23.35,325100.0,14.0528,14.101,14.0347,14.0648,325100.0
2010-05-20 13:40:00,23.35,23.44,23.33,23.35,188900.0,14.0648,14.119,14.0528,14.0648,188900.0
2010-05-20 13:50:00,23.36,23.37,23.28,23.31,175000.0,14.0708,14.0769,14.0227,14.0407,175000.0
2010-05-20 14:00:00,23.31,23.33,23.19,23.29,347600.0,14.0407,14.0528,13.9684,14.0287,347600.0
2010-05-20 14:10:00,23.3,23.38,23.29,23.38,206100.0,14.0347,14.0829,14.0287,14.0829,206100.0
2010-05-20 14:20:00,23.39,23.43,23.32,23.35,233000.0,14.0889,14.113,14.0467,14.0648,233000.0
2010-05-20 14:30:00,23.35,23.44,23.32,23.44,310500.0,14.0648,14.119,14.0467,14.119,310500.0
2010-05-20 14:40:00,23.44,23.48,23.35,23.39,319400.0,14.119,14.1431,14.0648,14.0889,319400.0
2010-05-20 14:50:00,23.4,23.48,23.3,23.31,417700.0,14.0949,14.1431,14.0347,14.0407,417700.0
2010-05-20 15:00:00,23.32,23.34,23.23,23.32,323300.0,14.0467,14.0588,13.9925,14.0467,323300.0
2010-05-20 15:10:00,23.32,23.33,23.26,23.31,351800.0,14.0467,14.0528,14.0106,14.0407,351800.0
2010-05-20 15:20:00,23.31,23.39,23.28,23.34,447300.0,14.0407,14.0889,14.0227,14.0588,447300.0
2010-05-20 15:30:00,23.34,23.39,23.27,23.29,462000.0,14.0588,14.0889,14.0166,14.0287,462000.0
2010-05-20 15:40:00,23.3,23.33,23.18,23.25,864700.0,14.0347,14.0528,13.9624,14.0046,864700.0
2010-05-20 15:50:00,23.24,23.24,23.05,23.05,1389700.0,13.9986,13.9986,13.8841,13.8841,1389700.0
2010-05-21 09:30:00,22.9,22.9,22.5,22.71,3172300.0,13.7938,13.7938,13.5528,13.6793,3172300.0
2010-05-21 09:40:00,22.71,22.81,22.67,22.73,438600.0,13.6793,13.7396,13.6552,13.6914,438600.0
2010-05-21 09:50:00,22.73,23.03,22.73,22.96,576200.0,13.6914,13.8721,13.6914,13.8299,576200.0
2010-05-21 10:00:00,22.95,23.05,22.88,22.96,318800.0,13.8239,13.8841,13.7817,13.8299,318800.0
2010-05-21 10:10:00,22.97,22.97,22.75,22.76,401500.0,13.8359,13.8359,13.7034,13.7094,401500.0
2010-05-21 10:20:00,22.76,22.8,22.73,22.75,427600.0,13.7094,13.7335,13.6914,13.7034,427600.0
2010-05-21 10:30:00,22.75,22.83,22.67,22.82,366100.0,13.7034,13.7516,13.6552,13.7456,366100.0
2010-05-21 10:40:00,22.83,22.89,22.8,22.81,237600.0,13.7516,13.7877,13.7335,13.7396,237600.0
2010-05-21 10:50:00,22.82,22.87,22.77,22.84,240500.0,13.7456,13.7757,13.7155,13.7576,240500.0
2010-05-21 11:00:00,22.85,22.95,22.84,22.91,238400.0,13.7636,13.8239,13.7576,13.7998,238400.0
2010-05-21 11:10:00,22.92,22.92,22.84,22.9,261800.0,13.8058,13.8058,13.7576,13.7938,261800.0
2010-05-21 11:20:00,22.9,22.99,22.88,22.98,187400.0,13.7938,13.848,13.7817,13.842,187400.0
2010-05-21 11:30:00,22.97,22.98,22.91,22.96,330700.0,13.8359,13.842,13.7998,13.8299,330700.0
2010-05-21 11:40:00,22.97,23.0,22.96,22.97,263600.0,13.8359,13.854,13.8299,13.8359,263600.0
2010-05-21 11:50:00,22.98,23.01,22.97,23.0,280500.0,13.842,13.86,13.8359,13.854,280500.0
2010-05-21 12:00:00,22.99,23.0,22.92,22.94,235400.0,13.848,13.854,13.8058,13.8179,235400.0
2010-05-21 12:10:00,22.94,22.95,22.9,22.93,493300.0,13.8179,13.8239,13.7938,13.8118,493300.0
2010-05-21 12:20:00,22.93,22.96,22.89,22.92,187000.0,13.8118,13.8299,13.7877,13.8058,187000.0
2010-05-21 12:30:00,22.92,22.92,22.85,22.89,264700.0,13.8058,13.8058,13.7636,13.7877,264700.0
2010-05-21 12:40:00,22.89,22.9,22.81,22.82,161500.0,13.7877,13.7938,13.7396,13.7456,161500.0
2010-05-21 12:50:00,22.82,22.86,22.81,22.82,217000.0,13.7456,13.7697,13.7396,13.7456,217000.0
2010-05-21 13:00:00,22.82,22.83,22.8,22.83,227700.0,13.7456,13.7516,13.7335,13.7516,227700.0
2010-05-21 13:10:00,22.83,22.85,22.8,22.82,299100.0,13.7516,13.7636,13.7335,13.7456,299100.0
2010-05-21 13:20:00,22.82,22.82,22.72,22.8,346100.0,13.7456,13.7456,13.6853,13.7335,346100.0
2010-05-21 13:30:00,22.8,22.83,22.78,22.8,303700.0,13.7335,13.7516,13.7215,13.7335,303700.0
2010-05-21 13:40:00,22.8,22.85,22.77,22.85,264300.0,13.7335,13.7636,13.7155,13.7636,264300.0
2010-05-21 13:50:00,22.84,22.88,22.84,22.88,148500.0,13.7576,13.7817,13.7576,13.7817,148500.0
2010-05-21 14:00:00,22.88,22.91,22.82,22.86,218300.0,13.7817,13.7998,13.7456,13.7697,218300.0
2010-05-21 14:10:00,22.87,22.88,22.8,22.83,165400.0,13.7757,13.7817,13.7335,13.7516,165400.0
2010-05-21 14:20:00,22.83,22.85,22.79,22.84,283500.0,13.7516,13.7636,13.7275,13.7576,283500.0
2010-05-21 14:30:00,22.85,22.9,22.84,22.86,177200.0,13.7636,13.7938,13.7576,13.7697,177200.0
2010-05-21 14:40:00,22.87,22.88,22.76,22.82,291900.0,13.7757,13.7817,13.7094,13.7456,291900.0
2010-05-21 14:50:00,22.82,22.85,22.8,22.85,276700.0,13.7456,13.7636,13.7335,13.7636,276700.0
2010-05-21 15:00:00,22.85,22.88,22.83,22.83,305200.0,13.7636,13.7817,13.7516,13.7516,305200.0
2010-05-21 15:10:00,22.83,22.83,22.71,22.75,406100.0,13.7516,13.7516,13.6793,13.7034,406100.0
2010-05-21 15:20:00,22.75,22.86,22.75,22.8,307600.0,13.7034,13.7697,13.7034,13.7335,307600.0
2010-05-21 15:30:00,22.79,22.81,22.71,22.73,659400.0,13.7275,13.7396,13.6793,13.6914,659400.0
2010-05-21 15:40:00,22.73,22.86,22.71,22.81,1242500.0,13.6914,13.7697,13.6793,13.7396,1242500.0
2010-05-21 15:50:00,22.81,22.97,22.77,22.97,1431400.0,13.7396,13.8359,13.7155,13.8359,1431400.0
2010-05-24 09:30:00,22.93,23.06,22.74,23.01,637400.0,13.8118,13.8901,13.6974,13.86,637400.0
2010-05-24 09:40:00,23.01,23.03,22.86,22.9,425300.0,13.86,13.8721,13.7697,13.7938,425300.0
2010-05-24 09:50:00,22.9,22.9,22.79,22.82,377000.0,13.7938,13.7938,13.7275,13.7456,377000.0
2010-05-24 10:00:00,22.82,22.96,22.8,22.96,434100.0,13.7456,13.8299,13.7335,13.8299,434100.0
2010-05-24 10:10:00,22.96,23.11,22.94,23.06,628400.0,13.8299,13.9203,13.8179,13.8901,628400.0
2010-05-24 10:20:00,23.06,23.08,23.02,23.06,274300.0,13.8901,13.9022,13.866,13.8901,274300.0
2010-05-24 10:30:00,23.05,23.16,23.05,23.1,354800.0,13.8841,13.9504,13.8841,13.9142,354800.0
2010-05-24 10:40:00,23.1,23.12,23.07,23.08,295500.0,13.9142,13.9263,13.8962,13.9022,295500.0
2010-05-24 10:50:00,23.08,23.1,23.06,23.08,183400.0,13.9022,13.9142,13.8901,13.9022,183400.0
2010-05-24 11:00:00,23.08,23.13,23.07,23.13,196400.0,13.9022,13.9323,13.8962,13.9323,196400.0
2010-05-24 11:10:00,23.13,23.14,23.07,23.08,243000.0,13.9323,13.9383,13.8962,13.9022,243000.0
2010-05-24 11:20:00,23.07,23.11,23.07,23.08,183200.0,13.8962,13.9203,13.8962,13.9022,183200.0
2010-05-24 11:30:00,23.07,23.1,23.07,23.1,154400.0,13.8962,13.9142,13.8962,13.9142,154400.0
2010-05-24 11:40:00,23.1,23.13,23.09,23.11,166900.0,13.9142,13.9323,13.9082,13.9203,166900.0
2010-05-24 11:50:00,23.13,23.13,23.08,23.11,137700.0,13.9323,13.9323,13.9022,13.9203,137700.0
2010-05-24 12:00:00,23.1,23.14,23.09,23.14,123300.0,13.9142,13.9383,13.9082,13.9383,123300.0
2010-05-24 12:10:00,23.14,23.18,23.09,23.1,266600.0,13.9383,13.9624,13.9082,13.9142,266600.0
2010-05-24 12:20:00,23.1,23.1,23.07,23.1,264500.0,13.9142,13.9142,13.8962,13.9142,264500.0
2010-05-24 12:30:00,23.09,23.11,23.08,23.09,121200.0,13.9082,13.9203,13.9022,13.9082,121200.0
2010-05-24 12:40:00,23.1,23.1,23.06,23.08,145800.0,13.9142,13.9142,13.8901,13.9022,145800.0
2010-05-24 12:50:00,23.08,23.12,23.06,23.11,144900.0,13.9022,13.9263,13.8901,13.9203,144900.0
2010-05-24 13:00:00,23.11,23.13,23.09,23.09,302300.0,13.9203,13.9323,13.9082,13.9082,302300.0
2010-05-24 13:10:00,23.1,23.11,23.08,23.09,192700.0,13.9142,13.9203,13.9022,13.9082,192700.0
2010-05-24 13:20:00,23.08,23.15,23.07,23.13,320700.0,13.9022,13.9444,13.8962,13.9323,320700.0
2010-05-24 13:30:00,23.13,23.14,23.08,23.09,115200.0,13.9323,13.9383,13.9022,13.9082,115200.0
2010-05-24 13:40:00,23.1,23.1,23.0,23.01,220200.0,13.9142,13.9142,13.854,13.86,220200.0
2010-05-24 13:50:00,23.01,23.05,23.0,23.05,158200.0,13.86,13.8841,13.854,13.8841,158200.0
2010-05-24 14:00:00,23.05,23.07,23.04,23.06,230700.0,13.8841,13.8962,13.8781,13.8901,230700.0
2010-05-24 14:10:00,23.06,23.11,23.06,23.1,178400.0,13.8901,13.9203,13.8901,13.9142,178400.0
2010-05-24 14:20:00,23.09,23.16,23.07,23.16,400200.0,13.9082,13.9504,13.8962,13.9504,400200.0
2010-05-24 14:30:00,23.15,23.16,23.12,23.14,289000.0,13.9444,13.9504,13.9263,13.9383,289000.0
2010-05-24 14:40:00,23.14,23.14,23.05,23.05,328200.0,13.9383,13.9383,13.8841,13.8841,328200.0
2010-05-24 14:50:00,23.05,23.1,23.05,23.09,192200.0,13.8841,13.9142,13.8841,13.9082,192200.0
2010-05-24 15:00:00,23.1,23.1,23.01,23.04,226400.0,13.9142,13.9142,13.86,13.8781,226400.0
2010-05-24 15:10:00,23.03,23.15,23.02,23.14,539200.0,13.8721,13.9444,13.866,13.9383,539200.0
2010-05-24 15:20:00,23.14,23.18,23.12,23.13,263800.0,13.9383,13.9624,13.9263,13.9323,263800.0
2010-05-24 15:30:00,23.13,23.15,23.12,23.13,355100.0,13.9323,13.9444,13.9263,13.9323,355100.0
2010-05-24 15:40:00,23.13,23.14,23.02,23.04,552400.0,13.9323,13.9383,13.866,13.8781,552400.0
2010-05-24 15:50:00,23.04,23.04,22.94,22.97,855800.0,13.8781,13.8781,13.8179,13.8359,855800.0
2010-05-25 09:30:00,22.6,22.6,22.29,22.29,687800.0,13.6131,13.6131,13.4263,13.4263,687800.0
2010-05-25 09:40:00,22.29,22.52,22.24,22.5,502300.0,13.4263,13.5649,13.3962,13.5528,502300.0
2010-05-25 09:50:00,22.51,22.52,22.4,22.42,345800.0,13.5588,13.5649,13.4926,13.5046,345800.0
2010-05-25 10:00:00,22.42,22.54,22.41,22.48,275800.0,13.5046,13.5769,13.4986,13.5408,275800.0
2010-05-25 10:10:00,22.49,22.56,22.43,22.54,259400.0,13.5468,13.589,13.5107,13.5769,259400.0
2010-05-25 10:20:00,22.54,22.58,22.5,22.51,255800.0,13.5769,13.601,13.5528,13.5588,255800.0
2010-05-25 10:30:00,22.51,22.55,22.45,22.49,228500.0,13.5588,13.5829,13.5227,13.5468,228500.0
2010-05-25 10:40:00,22.49,22.51,22.45,22.46,208400.0,13.5468,13.5588,13.5227,13.5287,208400.0
2010-05-25 10:50:00,22.46,22.51,22.44,22.51,180100.0,13.5287,13.5588,13.5167,13.5588,180100.0
2010-05-25 11:00:00,22.51,22.63,22.5,22.59,258500.0,13.5588,13.6311,13.5528,13.607,258500.0
2010-05-25 11:10:00,22.6,22.6,22.45,22.52,219600.0,13.6131,13.6131,13.5227,13.5649,219600.0
2010-05-25 11:20:00,22.52,22.56,22.47,22.54,224100.0,13.5649,13.589,13.5348,13.5769,224100.0
2010-05-25 11:30:00,22.54,22.57,22.52,22.56,405700.0,13.5769,13.595,13.5649,13.589,405700.0
2010-05-25 11:40:00,22.56,22.59,22.53,22.54,232400.0,13.589,13.607,13.5709,13.5769,232400.0
2010-05-25 11:50:00,22.55,22.63,22.54,22.61,129800.0,13.5829,13.6311,13.5769,13.6191,129800.0
2010-05-25 12:00:00,22.62,22.64,22.56,22.56,234200.0,13.6251,13.6372,13.589,13.589,234200.0
2010-05-25 12:10:00,22.56,22.57,22.51,22.52,286300.0,13.589,13.595,13.5588,13.5649,286300.0
2010-05-25 12:20:00,22.51,22.53,22.49,22.49,189000.0,13.5588,13.5709,13.5468,13.5468,189000.0
2010-05-25 12:30:00,22.49,22.52,22.46,22.52,328100.0,13.5468,13.5649,13.5287,13.5649,328100.0
2010-05-25 12:40:00,22.52,22.53,22.48,22.5,230000.0,13.5649,13.5709,13.5408,13.5528,230000.0
2010-05-25 12:50:00,22.5,22.54,22.5,22.51,195500.0,13.5528,13.5769,13.5528,13.5588,195500.0
2010-05-25 13:00:00,22.51,22.53,22.49,22.5,407500.0,13.5588,13.5709,13.5468,13.5528,407500.0
2010-05-25 13:10:00,22.5,22.52,22.49,22.5,264600.0,13.5528,13.5649,13.5468,13.5528,264600.0
2010-05-25 13:20:00,22.5,22.55,22.49,22.54,347100.0,13.5528,13.5829,13.5468,13.5769,347100.0
2010-05-25 13:30:00,22.53,22.54,22.48,22.49,304100.0,13.5709,13.5769,13.5408,13.5468,304100.0
2010-05-25 13:40:00,22.5,22.52,22.48,22.51,320900.0,13.5528,13.5649,13.5408,13.5588,320900.0
2010-05-25 13:50:00,22.52,22.53,22.5,22.51,270200.0,13.5649,13.5709,13.5528,13.5588,270200.0
2010-05-25 14:00:00,22.5,22.57,22.48,22.51,350500.0,13.5528,13.595,13.5408,13.5588,350500.0
2010-05-25 14:10:00,22.52,22.58,22.5,22.58,186800.0,13.5649,13.601,13.5528,13.601,186800.0
2010-05-25 14:20:00,22.59,22.65,22.57,22.61,302000.0,13.607,13.6432,13.595,13.6191,302000.0
2010-05-25 14:30:00,22.61,22.64,22.56,22.57,234200.0,13.6191,13.6372,13.589,13.595,234200.0
2010-05-25 14:40:00,22.57,22.73,22.56,22.71,280300.0,13.595,13.6914,13.589,13.6793,280300.0
2010-05-25 14:50:00,22.72,22.74,22.68,22.68,359000.0,13.6853,13.6974,13.6612,13.6612,359000.0
2010-05-25 15:00:00,22.68,22.76,22.68,22.75,458100.0,13.6612,13.7094,13.6612,13.7034,458100.0
2010-05-25 15:10:00,22.75,22.78,22.69,22.71,427000.0,13.7034,13.7215,13.6673,13.6793,427000.0
2010-05-25 15:20:00,22.72,22.84,22.72,22.84,435700.0,13.6853,13.7576,13.6853,13.7576,435700.0
2010-05-25 15:30:00,22.84,22.88,22.8,22.81,530000.0,13.7576,13.7817,13.7335,13.7396,530000.0
2010-05-25 15:40:00,22.82,22.87,22.79,22.85,628400.0,13.7456,13.7757,13.7275,13.7636,628400.0
2010-05-25 15:50:00,22.86,22.89,22.79,22.89,728700.0,13.7697,13.7877,13.7275,13.7877,728700.0
2010-05-26 09:30:00,23.03,23.03,22.76,22.96,452200.0,13.8721,13.8721,13.7094,13.8299,452200.0
2010-05-26 09:40:00,22.96,23.03,22.92,23.01,652700.0,13.8299,13.8721,13.8058,13.86,652700.0
2010-05-26 09:50:00,23.0,23.07,22.98,23.04,562000.0,13.854,13.8962,13.842,13.8781,562000.0
2010-05-26 10:00:00,23.04,23.06,22.97,22.99,307100.0,13.8781,13.8901,13.8359,13.848,307100.0
2010-05-26 10:10:00,22.98,23.0,22.95,22.97,299000.0,13.842,13.854,13.8239,13.8359,299000.0
2010-05-26 10:20:00,22.96,22.99,22.94,22.99,166800.0,13.8299,13.848,13.8179,13.848,166800.0
2010-05-26 10:30:00,22.98,23.0,22.97,23.0,360000.0,13.842,13.854,13.8359,13.854,360000.0
2010-05-26 10:40:00,23.0,23.01,22.98,23.0,597800.0,13.854,13.86,13.842,13.854,597800.0
2010-05-26 10:50:00,23.0,23.02,22.93,22.94,327400.0,13.854,13.866,13.8118,13.8179,327400.0
2010-05-26 11:00:00,22.93,22.97,22.82,22.97,574600.0,13.8118,13.8359,13.7456,13.8359,574600.0
2010-05-26 11:10:00,22.97,23.0,22.96,22.98,270200.0,13.8359,13.854,13.8299,13.842,270200.0
2010-05-26 11:20:00,22.98,23.0,22.9,22.92,366900.0,13.842,13.854,13.7938,13.8058,366900.0
2010-05-26 11:30:00,22.92,22.96,22.9,22.91,259200.0,13.8058,13.8299,13.7938,13.7998,259200.0
2010-05-26 11:40:00,22.91,22.96,22.9,22.9,146500.0,13.7998,13.8299,13.7938,13.7938,146500.0
2010-05-26 11:50:00,22.91,22.95,22.9,22.92,237600.0,13.7998,13.8239,13.7938,13.8058,237600.0
2010-05-26 12:00:00,22.93,22.97,22.91,22.97,98200.0,13.8118,13.8359,13.7998,13.8359,98200.0
2010-05-26 12:10:00,22.96,22.97,22.94,22.95,182700.0,13.8299,13.8359,13.8179,13.8239,182700.0
2010-05-26 12:20:00,22.95,22.98,22.95,22.97,189000.0,13.8239,13.842,13.8239,13.8359,189000.0
2010-05-26 12:30:00,22.96,22.99,22.95,22.97,170500.0,13.8299,13.848,13.8239,13.8359,170500.0
2010-05-26 12:40:00,22.98,22.98,22.92,22.93,378900.0,13.842,13.842,13.8058,13.8118,378900.0
2010-05-26 12:50:00,22.93,23.0,22.93,23.0,167900.0,13.8118,13.854,13.8118,13.854,167900.0
2010-05-26 13:00:00,23.0,23.0,22.98,22.99,141800.0,13.854,13.854,13.842,13.848,141800.0
2010-05-26 13:10:00,23.0,23.0,22.96,22.97,116900.0,13.854,13.854,13.8299,13.8359,116900.0
2010-05-26 13:20:00,22.98,23.0,22.97,22.99,138400.0,13.842,13.854,13.8359,13.848,138400.0
2010-05-26 13:30:00,22.98,23.04,22.98,23.04,95800.0,13.842,13.8781,13.842,13.8781,95800.0
2010-05-26 13:40:00,23.03,23.06,22.96,22.98,289300.0,13.8721,13.8901,13.8299,13.842,289300.0
2010-05-26 13:50:00,22.97,23.0,22.96,22.97,143600.0,13.8359,13.854,13.8299,13.8359,143600.0
2010-05-26 14:00:00,22.98,23.0,22.97,22.99,142800.0,13.842,13.854,13.8359,13.848,142800.0
2010-05-26 14:10:00,22.98,23.0,22.94,22.97,172100.0,13.842,13.854,13.8179,13.8359,172100.0
2010-05-26 14:20:00,22.97,22.99,22.9,22.93,440100.0,13.8359,13.848,13.7938,13.8118,440100.0
2010-05-26 14:30:00,22.93,22.94,22.86,22.9,552600.0,13.8118,13.8179,13.7697,13.7938,552600.0
2010-05-26 14:40:00,22.89,22.91,22.83,22.86,357900.0,13.7877,13.7998,13.7516,13.7697,357900.0
2010-05-26 14:50:00,22.86,22.87,22.82,22.83,361400.0,13.7697,13.7757,13.7456,13.7516,361400.0
2010-05-26 15:00:00,22.83,22.9,22.82,22.89,253500.0,13.7516,13.7938,13.7456,13.7877,253500.0
2010-05-26 15:10:00,22.89,22.92,22.85,22.88,652900.0,13.7877,13.8058,13.7636,13.7817,652900.0
2010-05-26 15:20:00,22.88,22.9,22.68,22.7,424400.0,13.7817,13.7938,13.6612,13.6733,424400.0
2010-05-26 15:30:00,22.7,22.76,22.64,22.75,512700.0,13.6733,13.7094,13.6372,13.7034,512700.0
2010-05-26 15:40:00,22.76,22.81,22.72,22.74,485000.0,13.7094,13.7396,13.6853,13.6974,485000.0
2010-05-26 15:50:00,22.74,22.76,22.7,22.7,826100.0,13.6974,13.7094,13.6733,13.6733,826100.0
2010-05-27 09:30:00,23.07,23.19,23.01,23.09,547400.0,13.8962,13.9684,13.86,13.9082,547400.0
2010-05-27 09:40:00,23.09,23.22,23.08,23.14,220400.0,13.9082,13.9865,13.9022,13.9383,220400.0
2010-05-27 09:50:00,23.14,23.22,23.13,23.18,295100.0,13.9383,13.9865,13.9323,13.9624,295100.0
2010-05-27 10:00:00,23.18,23.19,23.09,23.19,401300.0,13.9624,13.9684,13.9082,13.9684,401300.0
2010-05-27 10:10:00,23.18,23.23,23.18,23.23,280600.0,13.9624,13.9925,13.9624,13.9925,280600.0
2010-05-27 10:20:00,23.22,23.28,23.19,23.27,200300.0,13.9865,14.0227,13.9684,14.0166,200300.0
2010-05-27 10:30:00,23.27,23.3,23.18,23.18,307800.0,14.0166,14.0347,13.9624,13.9624,307800.0
2010-05-27 10:40:00,23.19,23.23,23.18,23.22,232100.0,13.9684,13.9925,13.9624,13.9865,232100.0
2010-05-27 10:50:00,23.22,23.26,23.2,23.24,193200.0,13.9865,14.0106,13.9745,13.9986,193200.0
2010-05-27 11:00:00,23.25,23.33,23.24,23.29,237100.0,14.0046,14.0528,13.9986,14.0287,237100.0
2010-05-27 11:10:00,23.29,23.29,23.19,23.21,249700.0,14.0287,14.0287,13.9684,13.9805,249700.0
2010-05-27 11:20:00,23.21,23.23,23.18,23.2,389600.0,13.9805,13.9925,13.9624,13.9745,389600.0
2010-05-27 11:30:00,23.2,23.24,23.18,23.19,311900.0,13.9745,13.9986,13.9624,13.9684,311900.0
2010-05-27 11:40:00,23.18,23.23,23.17,23.2,258400.0,13.9624,13.9925,13.9564,13.9745,258400.0
2010-05-27 11:50:00,23.21,23.24,23.2,23.24,89600.0,13.9805,13.9986,13.9745,13.9986,89600.0
2010-05-27 12:00:00,23.24,23.24,23.21,23.24,163000.0,13.9986,13.9986,13.9805,13.9986,163000.0
2010-05-27 12:10:00,23.23,23.24,23.18,23.18,137400.0,13.9925,13.9986,13.9624,13.9624,137400.0
2010-05-27 12:20:00,23.18,23.2,23.16,23.2,243200.0,13.9624,13.9745,13.9504,13.9745,243200.0
2010-05-27 12:30:00,23.2,23.21,23.17,23.18,393800.0,13.9745,13.9805,13.9564,13.9624,393800.0
2010-05-27 12:40:00,23.18,23.2,23.17,23.18,111600.0,13.9624,13.9745,13.9564,13.9624,111600.0
2010-05-27 12:50:00,23.19,23.19,23.16,23.18,156200.0,13.9684,13.9684,13.9504,13.9624,156200.0
2010-05-27 13:00:00,23.18,23.19,23.14,23.15,227600.0,13.9624,13.9684,13.9383,13.9444,227600.0
2010-05-27 13:10:00,23.15,23.18,23.14,23.17,248000.0,13.9444,13.9624,13.9383,13.9564,248000.0
2010-05-27 13:20:00,23.16,23.2,23.16,23.19,119100.0,13.9504,13.9745,13.9504,13.9684,119100.0
2010-05-27 13:30:00,23.19,23.23,23.17,23.22,104600.0,13.9684,13.9925,13.9564,13.9865,104600.0
2010-05-27 13:40:00,23.22,23.23,23.17,23.18,119900.0,13.9865,13.9925,13.9564,13.9624,119900.0
2010-05-27 13:50:00,23.18,23.2,23.17,23.18,111200.0,13.9624,13.9745,13.9564,13.9624,111200.0
2010-05-27 14:00:00,23.19,23.22,23.17,23.21,282400.0,13.9684,13.9865,13.9564,13.9805,282400.0
2010-05-27 14:10:00,23.2,23.32,23.2,23.32,234800.0,13.9745,14.0467,13.9745,14.0467,234800.0
2010-05-27 14:20:00,23.31,23.33,23.3,23.32,192000.0,14.0407,14.0528,14.0347,14.0467,192000.0
2010-05-27 14:30:00,23.32,23.32,23.28,23.31,303300.0,14.0467,14.0467,14.0227,14.0407,303300.0
2010-05-27 14:40:00,23.3,23.32,23.28,23.29,131100.0,14.0347,14.0467,14.0227,14.0287,131100.0
2010-05-27 14:50:00,23.28,23.29,23.23,23.23,271300.0,14.0227,14.0287,13.9925,13.9925,271300.0
2010-05-27 15:00:00,23.24,23.25,23.23,23.25,142400.0,13.9986,14.0046,13.9925,14.0046,142400.0
2010-05-27 15:10:00,23.24,23.31,23.24,23.27,301800.0,13.9986,14.0407,13.9986,14.0166,301800.0
2010-05-27 15:20:00,23.27,23.28,23.18,23.21,312400.0,14.0166,14.0227,13.9624,13.9805,312400.0
2010-05-27 15:30:00,23.2,23.28,23.2,23.25,279300.0,13.9745,14.0227,13.9745,14.0046,279300.0
2010-05-27 15:40:00,23.24,23.29,23.23,23.24,284400.0,13.9986,14.0287,13.9925,13.9986,284400.0
2010-05-27 15:50:00,23.24,23.35,23.23,23.35,903900.0,13.9986,14.0648,13.9925,14.0648,903900.0
2010-05-28 09:30:00,23.38,23.44,23.29,23.31,340300.0,14.0829,14.119,14.0287,14.0407,340300.0
2010-05-28 09:40:00,23.31,23.31,23.21,23.27,236300.0,14.0407,14.0407,13.9805,14.0166,236300.0
2010-05-28 09:50:00,23.27,23.35,23.25,23.3,212200.0,14.0166,14.0648,14.0046,14.0347,212200.0
2010-05-28 10:00:00,23.29,23.3,23.23,23.26,222000.0,14.0287,14.0347,13.9925,14.0106,222000.0
2010-05-28 10:10:00,23.26,23.28,23.22,23.24,193000.0,14.0106,14.0227,13.9865,13.9986,193000.0
2010-05-28 10:20:00,23.24,23.28,23.22,23.27,178100.0,13.9986,14.0227,13.9865,14.0166,178100.0
2010-05-28 10:30:00,23.27,23.34,23.26,23.32,144700.0,14.0166,14.0588,14.0106,14.0467,144700.0
2010-05-28 10:40:00,23.32,23.33,23.25,23.25,146100.0,14.0467,14.0528,14.0046,14.0046,146100.0
2010-05-28 10:50:00,23.26,23.28,23.25,23.27,121900.0,14.0106,14.0227,14.0046,14.0166,121900.0
2010-05-28 11:00:00,23.28,23.3,23.25,23.3,140100.0,14.0227,14.0347,14.0046,14.0347,140100.0
2010-05-28 11:10:00,23.3,23.33,23.27,23.3,140900.0,14.0347,14.0528,14.0166,14.0347,140900.0
2010-05-28 11:20:00,23.3,23.33,23.25,23.32,263200.0,14.0347,14.0528,14.0046,14.0467,263200.0
2010-05-28 11:30:00,23.32,23.33,23.29,23.32,161500.0,14.0467,14.0528,14.0287,14.0467,161500.0
2010-05-28 11:40:00,23.33,23.45,23.32,23.44,188200.0,14.0528,14.1251,14.0467,14.119,188200.0
2010-05-28 11:50:00,23.45,23.45,23.4,23.4,179200.0,14.1251,14.1251,14.0949,14.0949,179200.0
2010-05-28 12:00:00,23.41,23.42,23.39,23.4,152400.0,14.101,14.107,14.0889,14.0949,152400.0
2010-05-28 12:10:00,23.41,23.41,23.36,23.38,180100.0,14.101,14.101,14.0708,14.0829,180100.0
2010-05-28 12:20:00,23.38,23.43,23.37,23.43,103200.0,14.0829,14.113,14.0769,14.113,103200.0
2010-05-28 12:30:00,23.42,23.44,23.21,23.22,367600.0,14.107,14.119,13.9805,13.9865,367600.0
2010-05-28 12:40:00,23.23,23.27,23.11,23.2,792400.0,13.9925,14.0166,13.9203,13.9745,792400.0
2010-05-28 12:50:00,23.21,23.26,23.2,23.23,181100.0,13.9805,14.0106,13.9745,13.9925,181100.0
2010-05-28 13:00:00,23.24,23.29,23.21,23.23,124900.0,13.9986,14.0287,13.9805,13.9925,124900.0
2010-05-28 13:10:00,23.23,23.28,23.22,23.26,105400.0,13.9925,14.0227,13.9865,14.0106,105400.0
2010-05-28 13:20:00,23.26,23.29,23.24,23.27,121600.0,14.0106,14.0287,13.9986,14.0166,121600.0
2010-05-28 13:30:00,23.27,23.29,23.24,23.26,136300.0,14.0166,14.0287,13.9986,14.0106,136300.0
2010-05-28 13:40:00,23.26,23.27,23.2,23.22,217200.0,14.0106,14.0166,13.9745,13.9865,217200.0
2010-05-28 13:50:00,23.22,23.28,23.21,23.23,148500.0,13.9865,14.0227,13.9805,13.9925,148500.0
2010-05-28 14:00:00,23.22,23.22,23.14,23.19,280000.0,13.9865,13.9865,13.9383,13.9684,280000.0
2010-05-28 14:10:00,23.19,23.23,23.17,23.22,113600.0,13.9684,13.9925,13.9564,13.9865,113600.0
2010-05-28 14:20:00,23.22,23.26,23.2,23.26,119100.0,13.9865,14.0106,13.9745,14.0106,119100.0
2010-05-28 14:30:00,23.25,23.3,23.24,23.28,181200.0,14.0046,14.0347,13.9986,14.0227,181200.0
2010-05-28 14:40:00,23.28,23.36,23.25,23.34,235800.0,14.0227,14.0708,14.0046,14.0588,235800.0
2010-05-28 14:50:00,23.34,23.38,23.3,23.32,147300.0,14.0588,14.0829,14.0347,14.0467,147300.0
2010-05-28 15:00:00,23.31,23.34,23.3,23.31,104800.0,14.0407,14.0588,14.0347,14.0407,104800.0
2010-05-28 15:10:00,23.32,23.39,23.31,23.37,198800.0,14.0467,14.0889,14.0407,14.0769,198800.0
2010-05-28 15:20:00,23.37,23.42,23.36,23.4,193200.0,14.0769,14.107,14.0708,14.0949,193200.0
2010-05-28 15:30:00,23.41,23.44,23.38,23.38,184900.0,14.101,14.119,14.0829,14.0829,184900.0
2010-05-28 15:40:00,23.38,23.41,23.25,23.3,502800.0,14.0829,14.101,14.0046,14.0347,502800.0
2010-05-28 15:50:00,23.31,23.34,23.18,23.21,798800.0,14.0407,14.0588,13.9624,13.9805,798800.0
2010-06-01 09:30:00,23.11,23.14,22.9,23.13,521700.0,13.9203,13.9383,13.7938,13.9323,521700.0
2010-06-01 09:40:00,23.13,23.26,23.12,23.23,385000.0,13.9323,14.0106,13.9263,13.9925,385000.0
2010-06-01 09:50:00,23.23,23.27,23.19,23.21,279000.0,13.9925,14.0166,13.9684,13.9805,279000.0
2010-06-01 10:00:00,23.21,23.36,23.21,23.3,262400.0,13.9805,14.0708,13.9805,14.0347,262400.0
2010-06-01 10:10:00,23.3,23.3,23.24,23.27,206800.0,14.0347,14.0347,13.9986,14.0166,206800.0
2010-06-01 10:20:00,23.28,23.39,23.25,23.34,201200.0,14.0227,14.0889,14.0046,14.0588,201200.0
2010-06-01 10:30:00,23.34,23.4,23.28,23.28,137100.0,14.0588,14.0949,14.0227,14.0227,137100.0
2010-06-01 10:40:00,23.28,23.3,23.24,23.28,149300.0,14.0227,14.0347,13.9986,14.0227,149300.0
2010-06-01 10:50:00,23.28,23.28,23.24,23.26,137700.0,14.0227,14.0227,13.9986,14.0106,137700.0
2010-06-01 11:00:00,23.25,23.26,23.19,23.22,181600.0,14.0046,14.0106,13.9684,13.9865,181600.0
2010-06-01 11:10:00,23.22,23.3,23.21,23.28,180700.0,13.9865,14.0347,13.9805,14.0227,180700.0
2010-06-01 11:20:00,23.29,23.3,23.27,23.28,166400.0,14.0287,14.0347,14.0166,14.0227,166400.0
2010-06-01 11:30:00,23.29,23.32,23.27,23.29,109000.0,14.0287,14.0467,14.0166,14.0287,109000.0
2010-06-01 11:40:00,23.28,23.29,23.2,23.23,138200.0,14.0227,14.0287,13.9745,13.9925,138200.0
2010-06-01 11:50:00,23.23,23.25,23.2,23.22,149600.0,13.9925,14.0046,13.9745,13.9865,149600.0
2010-06-01 12:00:00,23.21,23.25,23.18,23.18,124900.0,13.9805,14.0046,13.9624,13.9624,124900.0
2010-06-01 12:10:00,23.18,23.28,23.17,23.25,221000.0,13.9624,14.0227,13.9564,14.0046,221000.0
2010-06-01 12:20:00,23.25,23.28,23.24,23.27,115900.0,14.0046,14.0227,13.9986,14.0166,115900.0
2010-06-01 12:30:00,23.27,23.28,23.24,23.26,100400.0,14.0166,14.0227,13.9986,14.0106,100400.0
2010-06-01 12:40:00,23.27,23.27,23.23,23.26,120300.0,14.0166,14.0166,13.9925,14.0106,120300.0
2010-06-01 12:50:00,23.27,23.28,23.16,23.16,145700.0,14.0166,14.0227,13.9504,13.9504,145700.0
2010-06-01 13:00:00,23.16,23.25,23.15,23.25,576300.0,13.9504,14.0046,13.9444,14.0046,576300.0
2010-06-01 13:10:00,23.25,23.37,23.24,23.35,157500.0,14.0046,14.0769,13.9986,14.0648,157500.0
2010-06-01 13:20:00,23.36,23.44,23.35,23.44,274400.0,14.0708,14.119,14.0648,14.119,274400.0
2010-06-01 13:30:00,23.44,23.47,23.41,23.45,244600.0,14.119,14.1371,14.101,14.1251,244600.0
2010-06-01 13:40:00,23.44,23.47,23.41,23.47,201800.0,14.119,14.1371,14.101,14.1371,201800.0
2010-06-01 13:50:00,23.47,23.47,23.41,23.41,227100.0,14.1371,14.1371,14.101,14.101,227100.0
2010-06-01 14:00:00,23.41,23.42,23.27,23.31,457300.0,14.101,14.107,14.0166,14.0407,457300.0
2010-06-01 14:10:00,23.31,23.36,23.29,23.33,195400.0,14.0407,14.0708,14.0287,14.0528,195400.0
2010-06-01 14:20:00,23.33,23.36,23.31,23.32,201900.0,14.0528,14.0708,14.0407,14.0467,201900.0
2010-06-01 14:30:00,23.32,23.38,23.32,23.33,161800.0,14.0467,14.0829,14.0467,14.0528,161800.0
2010-06-01 14:40:00,23.32,23.36,23.3,23.34,133100.0,14.0467,14.0708,14.0347,14.0588,133100.0
2010-06-01 14:50:00,23.35,23.35,23.25,23.3,193000.0,14.0648,14.0648,14.0046,14.0347,193000.0
2010-06-01 15:00:00,23.3,23.31,23.24,23.26,285800.0,14.0347,14.0407,13.9986,14.0106,285800.0
2010-06-01 15:10:00,23.26,23.32,23.23,23.26,224000.0,14.0106,14.0467,13.9925,14.0106,224000.0
2010-06-01 15:20:00,23.27,23.27,23.16,23.23,522800.0,14.0166,14.0166,13.9504,13.9925,522800.0
2010-06-01 15:30:00,23.22,23.27,23.21,23.23,324400.0,13.9865,14.0166,13.9805,13.9925,324400.0
2010-06-01 15:40:00,23.23,23.25,23.09,23.11,667200.0,13.9925,14.0046,13.9082,13.9203,667200.0
2010-06-01 15:50:00,23.1,23.1,22.98,23.0,1052900.0,13.9142,13.9142,13.842,13.854,1052900.0
2010-06-02 09:30:00,23.06,23.09,23.0,23.0,370500.0,13.8901,13.9082,13.854,13.854,370500.0
2010-06-02 09:40:00,23.0,23.03,22.91,22.91,282800.0,13.854,13.8721,13.7998,13.7998,282800.0
2010-06-02 09:50:00,22.91,22.97,22.87,22.96,193900.0,13.7998,13.8359,13.7757,13.8299,193900.0
2010-06-02 10:00:00,22.96,23.07,22.92,23.01,391700.0,13.8299,13.8962,13.8058,13.86,391700.0
2010-06-02 10:10:00,23.0,23.09,22.99,23.07,278200.0,13.854,13.9082,13.848,13.8962,278200.0
2010-06-02 10:20:00,23.07,23.19,23.06,23.16,276000.0,13.8962,13.9684,13.8901,13.9504,276000.0
2010-06-02 10:30:00,23.16,23.24,23.16,23.21,231600.0,13.9504,13.9986,13.9504,13.9805,231600.0
2010-06-02 10:40:00,23.21,23.24,23.13,23.13,240600.0,13.9805,13.9986,13.9323,13.9323,240600.0
2010-06-02 10:50:00,23.13,23.15,23.08,23.08,161300.0,13.9323,13.9444,13.9022,13.9022,161300.0
2010-06-02 11:00:00,23.08,23.08,22.96,23.0,777900.0,13.9022,13.9022,13.8299,13.854,777900.0
2010-06-02 11:10:00,22.99,23.02,22.95,22.96,326400.0,13.848,13.866,13.8239,13.8299,326400.0
2010-06-02 11:20:00,22.96,22.99,22.91,22.91,468800.0,13.8299,13.848,13.7998,13.7998,468800.0
2010-06-02 11:30:00,22.92,23.03,22.9,23.0,325200.0,13.8058,13.8721,13.7938,13.854,325200.0
2010-06-02 11:40:00,23.0,23.0,22.96,23.0,399300.0,13.854,13.854,13.8299,13.854,399300.0
2010-06-02 11:50:00,23.0,23.01,22.93,22.99,357500.0,13.854,13.86,13.8118,13.848,357500.0
2010-06-02 12:00:00,22.99,23.02,22.94,22.94,266600.0,13.848,13.866,13.8179,13.8179,266600.0
2010-06-02 12:10:00,22.94,22.96,22.92,22.94,71800.0,13.8179,13.8299,13.8058,13.8179,71800.0
2010-06-02 12:20:00,22.95,22.96,22.94,22.94,193700.0,13.8239,13.8299,13.8179,13.8179,193700.0
2010-06-02 12:30:00,22.94,22.99,22.94,22.97,284800.0,13.8179,13.848,13.8179,13.8359,284800.0
2010-06-02 12:40:00,22.97,22.99,22.97,22.98,502500.0,13.8359,13.848,13.8359,13.842,502500.0
2010-06-02 12:50:00,22.97,22.98,22.96,22.96,236000.0,13.8359,13.842,13.8299,13.8299,236000.0
2010-06-02 13:00:00,22.96,22.99,22.96,22.96,394200.0,13.8299,13.848,13.8299,13.8299,394200.0
2010-06-02 13:10:00,22.96,22.99,22.96,22.98,469300.0,13.8299,13.848,13.8299,13.842,469300.0
2010-06-02 13:20:00,22.97,22.99,22.92,22.94,334900.0,13.8359,13.848,13.8058,13.8179,334900.0
2010-06-02 13:30:00,22.94,22.95,22.92,22.92,148300.0,13.8179,13.8239,13.8058,13.8058,148300.0
2010-06-02 13:40:00,22.92,22.96,22.92,22.94,148000.0,13.8058,13.8299,13.8058,13.8179,148000.0
2010-06-02 13:50:00,22.94,22.96,22.91,22.92,155000.0,13.8179,13.8299,13.7998,13.8058,155000.0
2010-06-02 14:00:00,22.92,22.93,22.91,22.91,279400.0,13.8058,13.8118,13.7998,13.7998,279400.0
2010-06-02 14:10:00,22.91,22.93,22.91,22.91,135800.0,13.7998,13.8118,13.7998,13.7998,135800.0
2010-06-02 14:20:00,22.91,22.92,22.86,22.88,508900.0,13.7998,13.8058,13.7697,13.7817,508900.0
2010-06-02 14:30:00,22.89,22.89,22.88,22.89,143200.0,13.7877,13.7877,13.7817,13.7877,143200.0
2010-06-02 14:40:00,22.89,22.97,22.89,22.95,378900.0,13.7877,13.8359,13.7877,13.8239,378900.0
2010-06-02 14:50:00,22.95,22.98,22.94,22.97,330300.0,13.8239,13.842,13.8179,13.8359,330300.0
2010-06-02 15:00:00,22.97,23.04,22.95,23.02,650700.0,13.8359,13.8781,13.8239,13.866,650700.0
2010-06-02 15:10:00,23.02,23.04,22.97,22.99,572400.0,13.866,13.8781,13.8359,13.848,572400.0
2010-06-02 15:20:00,23.0,23.03,22.99,23.03,367500.0,13.854,13.8721,13.848,13.8721,367500.0
2010-06-02 15:30:00,23.03,23.05,22.98,22.99,718100.0,13.8721,13.8841,13.842,13.848,718100.0
2010-06-02 15:40:00,22.98,23.03,22.94,22.95,981800.0,13.842,13.8721,13.8179,13.8239,981800.0
2010-06-02 15:50:00,22.96,23.01,22.95,23.0,2314200.0,13.8299,13.86,13.8239,13.854,2314200.0
2010-06-03 09:30:00,23.18,23.18,22.94,22.99,560600.0,13.9624,13.9624,13.8179,13.848,560600.0
2010-06-03 09:40:00,22.99,23.02,22.89,22.98,649700.0,13.848,13.866,13.7877,13.842,649700.0
2010-06-03 09:50:00,22.98,23.14,22.93,23.1,606300.0,13.842,13.9383,13.8118,13.9142,606300.0
2010-06-03 10:00:00,23.1,23.1,22.97,23.04,626800.0,13.9142,13.9142,13.8359,13.8781,626800.0
2010-06-03 10:10:00,23.04,23.07,22.95,22.97,579700.0,13.8781,13.8962,13.8239,13.8359,579700.0
2010-06-03 10:20:00,22.97,23.01,22.97,22.97,356600.0,13.8359,13.86,13.8359,13.8359,356600.0
2010-06-03 10:30:00,22.98,23.08,22.95,23.03,275000.0,13.842,13.9022,13.8239,13.8721,275000.0
2010-06-03 10:40:00,23.02,23.1,23.01,23.08,296800.0,13.866,13.9142,13.86,13.9022,296800.0
2010-06-03 10:50:00,23.09,23.13,23.06,23.07,356300.0,13.9082,13.9323,13.8901,13.8962,356300.0
2010-06-03 11:00:00,23.07,23.07,22.94,23.02,678000.0,13.8962,13.8962,13.8179,13.866,678000.0
2010-06-03 11:10:00,23.03,23.03,22.98,22.99,205300.0,13.8721,13.8721,13.842,13.848,205300.0
2010-06-03 11:20:00,22.99,23.02,22.91,22.93,845300.0,13.848,13.866,13.7998,13.8118,845300.0
2010-06-03 11:30:00,22.93,22.94,22.9,22.91,427800.0,13.8118,13.8179,13.7938,13.7998,427800.0
2010-06-03 11:40:00,22.91,22.93,22.85,22.86,438400.0,13.7998,13.8118,13.7636,13.7697,438400.0
2010-06-03 11:50:00,22.85,22.89,22.84,22.88,267100.0,13.7636,13.7877,13.7576,13.7817,267100.0
2010-06-03 12:00:00,22.89,23.04,22.82,22.83,422100.0,13.7877,13.8781,13.7456,13.7516,422100.0
2010-06-03 12:10:00,22.83,22.85,22.81,22.84,547200.0,13.7516,13.7636,13.7396,13.7576,547200.0
2010-06-03 12:20:00,22.84,22.84,22.74,22.75,508600.0,13.7576,13.7576,13.6974,13.7034,508600.0
2010-06-03 12:30:00,22.75,22.85,22.73,22.84,605000.0,13.7034,13.7636,13.6914,13.7576,605000.0
2010-06-03 12:40:00,22.84,22.85,22.76,22.76,423000.0,13.7576,13.7636,13.7094,13.7094,423000.0
2010-06-03 12:50:00,22.77,22.82,22.76,22.8,435100.0,13.7155,13.7456,13.7094,13.7335,435100.0
2010-06-03 13:00:00,22.81,22.84,22.78,22.82,476400.0,13.7396,13.7576,13.7215,13.7456,476400.0
2010-06-03 13:10:00,22.82,22.83,22.8,22.8,443600.0,13.7456,13.7516,13.7335,13.7335,443600.0
2010-06-03 13:20:00,22.81,22.84,22.79,22.81,277100.0,13.7396,13.7576,13.7275,13.7396,277100.0
2010-06-03 13:30:00,22.82,22.85,22.81,22.82,380400.0,13.7456,13.7636,13.7396,13.7456,380400.0
2010-06-03 13:40:00,22.82,22.88,22.82,22.84,330800.0,13.7456,13.7817,13.7456,13.7576,330800.0
2010-06-03 13:50:00,22.84,22.91,22.83,22.91,666500.0,13.7576,13.7998,13.7516,13.7998,666500.0
2010-06-03 14:00:00,22.9,22.94,22.86,22.9,660200.0,13.7938,13.8179,13.7697,13.7938,660200.0
2010-06-03 14:10:00,22.91,22.95,22.9,22.92,381300.0,13.7998,13.8239,13.7938,13.8058,381300.0
2010-06-03 14:20:00,22.93,22.95,22.91,22.91,368700.0,13.8118,13.8239,13.7998,13.7998,368700.0
2010-06-03 14:30:00,22.91,22.99,22.9,22.96,386700.0,13.7998,13.848,13.7938,13.8299,386700.0
2010-06-03 14:40:00,22.95,22.97,22.92,22.93,339000.0,13.8239,13.8359,13.8058,13.8118,339000.0
2010-06-03 14:50:00,22.93,22.94,22.89,22.9,556400.0,13.8118,13.8179,13.7877,13.7938,556400.0
2010-06-03 15:00:00,22.9,22.92,22.86,22.92,707200.0,13.7938,13.8058,13.7697,13.8058,707200.0
2010-06-03 15:10:00,22.92,22.94,22.86,22.87,513400.0,13.8058,13.8179,13.7697,13.7757,513400.0
2010-06-03 15:20:00,22.87,22.98,22.86,22.97,440800.0,13.7757,13.842,13.7697,13.8359,440800.0
2010-06-03 15:30:00,22.97,22.97,22.92,22.92,545600.0,13.8359,13.8359,13.8058,13.8058,545600.0
2010-06-03 15:40:00,22.92,22.93,22.87,22.87,950700.0,13.8058,13.8118,13.7757,13.7757,950700.0
2010-06-03 15:50:00,22.87,22.94,22.87,22.88,2272100.0,13.7757,13.8179,13.7757,13.7817,2272100.0
2010-06-04 09:30:00,22.84,22.85,22.53,22.68,727500.0,13.7576,13.7636,13.5709,13.6612,727500.0
2010-06-04 09:40:00,22.68,22.79,22.64,22.76,827800.0,13.6612,13.7275,13.6372,13.7094,827800.0
2010-06-04 09:50:00,22.76,22.83,22.68,22.77,611700.0,13.7094,13.7516,13.6612,13.7155,611700.0
2010-06-04 10:00:00,22.76,22.77,22.63,22.65,475800.0,13.7094,13.7155,13.6311,13.6432,475800.0
2010-06-04 10:10:00,22.65,22.73,22.55,22.59,1286600.0,13.6432,13.6914,13.5829,13.607,1286600.0
2010-06-04 10:20:00,22.59,22.7,22.56,22.65,639900.0,13.607,13.6733,13.589,13.6432,639900.0
2010-06-04 10:30:00,22.65,22.7,22.63,22.67,842600.0,13.6432,13.6733,13.6311,13.6552,842600.0
2010-06-04 10:40:00,22.68,22.7,22.64,22.65,407000.0,13.6612,13.6733,13.6372,13.6432,407000.0
2010-06-04 10:50:00,22.66,22.7,22.65,22.69,574300.0,13.6492,13.6733,13.6432,13.6673,574300.0
2010-06-04 11:00:00,22.68,22.75,22.67,22.7,482000.0,13.6612,13.7034,13.6552,13.6733,482000.0
2010-06-04 11:10:00,22.7,22.71,22.61,22.61,401300.0,13.6733,13.6793,13.6191,13.6191,401300.0
2010-06-04 11:20:00,22.61,22.62,22.55,22.56,313900.0,13.6191,13.6251,13.5829,13.589,313900.0
2010-06-04 11:30:00,22.56,22.66,22.55,22.64,385700.0,13.589,13.6492,13.5829,13.6372,385700.0
2010-06-04 11:40:00,22.64,22.64,22.56,22.57,301700.0,13.6372,13.6372,13.589,13.595,301700.0
2010-06-04 11:50:00,22.57,22.58,22.5,22.51,304700.0,13.595,13.601,13.5528,13.5588,304700.0
2010-06-04 12:00:00,22.52,22.52,22.41,22.47,469800.0,13.5649,13.5649,13.4986,13.5348,469800.0
2010-06-04 12:10:00,22.47,22.54,22.46,22.47,302100.0,13.5348,13.5769,13.5287,13.5348,302100.0
2010-06-04 12:20:00,22.47,22.5,22.46,22.5,187100.0,13.5348,13.5528,13.5287,13.5528,187100.0
2010-06-04 12:30:00,22.5,22.53,22.46,22.53,387800.0,13.5528,13.5709,13.5287,13.5709,387800.0
2010-06-04 12:40:00,22.53,22.57,22.51,22.55,256000.0,13.5709,13.595,13.5588,13.5829,256000.0
2010-06-04 12:50:00,22.54,22.58,22.53,22.57,306600.0,13.5769,13.601,13.5709,13.595,306600.0
2010-06-04 13:00:00,22.57,22.58,22.54,22.56,377400.0,13.595,13.601,13.5769,13.589,377400.0
2010-06-04 13:10:00,22.56,22.57,22.48,22.5,290400.0,13.589,13.595,13.5408,13.5528,290400.0
2010-06-04 13:20:00,22.5,22.51,22.44,22.5,299900.0,13.5528,13.5588,13.5167,13.5528,299900.0
2010-06-04 13:30:00,22.5,22.5,22.44,22.45,336500.0,13.5528,13.5528,13.5167,13.5227,336500.0
2010-06-04 13:40:00,22.44,22.45,22.42,22.43,245000.0,13.5167,13.5227,13.5046,13.5107,245000.0
2010-06-04 13:50:00,22.43,22.51,22.39,22.51,623200.0,13.5107,13.5588,13.4866,13.5588,623200.0
2010-06-04 14:00:00,22.51,22.55,22.49,22.49,462100.0,13.5588,13.5829,13.5468,13.5468,462100.0
2010-06-04 14:10:00,22.49,22.52,22.46,22.48,373100.0,13.5468,13.5649,13.5287,13.5408,373100.0
2010-06-04 14:20:00,22.48,22.55,22.46,22.51,588200.0,13.5408,13.5829,13.5287,13.5588,588200.0
2010-06-04 14:30:00,22.51,22.53,22.48,22.48,475300.0,13.5588,13.5709,13.5408,13.5408,475300.0
2010-06-04 14:40:00,22.48,22.5,22.41,22.41,815900.0,13.5408,13.5528,13.4986,13.4986,815900.0
2010-06-04 14:50:00,22.41,22.42,22.31,22.35,856400.0,13.4986,13.5046,13.4384,13.4625,856400.0
2010-06-04 15:00:00,22.35,22.46,22.34,22.41,873800.0,13.4625,13.5287,13.4564,13.4986,873800.0
2010-06-04 15:10:00,22.41,22.47,22.4,22.44,858100.0,13.4986,13.5348,13.4926,13.5167,858100.0
2010-06-04 15:20:00,22.44,22.49,22.41,22.46,1030600.0,13.5167,13.5468,13.4986,13.5287,1030600.0
2010-06-04 15:30:00,22.46,22.49,22.42,22.42,958000.0,13.5287,13.5468,13.5046,13.5046,958000.0
2010-06-04 15:40:00,22.42,22.45,22.32,22.44,1422800.0,13.5046,13.5227,13.4444,13.5167,1422800.0
2010-06-04 15:50:00,22.45,22.45,22.37,22.45,2996200.0,13.5227,13.5227,13.4745,13.5227,2996200.0
2010-06-07 09:30:00,23.85,23.97,23.59,23.93,3183100.0,14.366,14.4383,14.2094,14.4142,3183100.0
2010-06-07 09:40:00,23.93,24.0,23.63,23.74,3028400.0,14.4142,14.4563,14.2335,14.2997,3028400.0
2010-06-07 09:50:00,23.74,23.79,23.53,23.77,1822100.0,14.2997,14.3299,14.1732,14.3178,1822100.0
2010-06-07 10:00:00,23.77,23.94,23.71,23.94,1207500.0,14.3178,14.4202,14.2817,14.4202,1207500.0
2010-06-07 10:10:00,23.93,24.16,23.93,24.13,1879000.0,14.4142,14.5527,14.4142,14.5347,1879000.0
2010-06-07 10:20:00,24.14,24.35,24.1,24.18,1805600.0,14.5407,14.6672,14.5166,14.5648,1805600.0
2010-06-07 10:30:00,24.18,24.18,24.06,24.12,1141700.0,14.5648,14.5648,14.4925,14.5286,1141700.0
2010-06-07 10:40:00,24.12,24.16,24.1,24.11,785000.0,14.5286,14.5527,14.5166,14.5226,785000.0
2010-06-07 10:50:00,24.11,24.19,24.01,24.05,1246000.0,14.5226,14.5708,14.4624,14.4865,1246000.0
2010-06-07 11:00:00,24.05,24.1,23.96,24.05,1512100.0,14.4865,14.5166,14.4323,14.4865,1512100.0
2010-06-07 11:10:00,24.05,24.12,24.01,24.12,788500.0,14.4865,14.5286,14.4624,14.5286,788500.0
2010-06-07 11:20:00,24.12,24.23,24.05,24.19,984500.0,14.5286,14.5949,14.4865,14.5708,984500.0
2010-06-07 11:30:00,24.18,24.22,24.12,24.15,807700.0,14.5648,14.5889,14.5286,14.5467,807700.0
2010-06-07 11:40:00,24.14,24.2,24.14,24.16,757500.0,14.5407,14.5768,14.5407,14.5527,757500.0
2010-06-07 11:50:00,24.15,24.31,24.15,24.31,492300.0,14.5467,14.6431,14.5467,14.6431,492300.0
2010-06-07 12:00:00,24.31,24.31,24.24,24.28,464500.0,14.6431,14.6431,14.6009,14.625,464500.0
2010-06-07 12:10:00,24.28,24.36,24.25,24.31,1011700.0,14.625,14.6732,14.6069,14.6431,1011700.0
2010-06-07 12:20:00,24.3,24.31,24.22,24.27,714700.0,14.6371,14.6431,14.5889,14.619,714700.0
2010-06-07 12:30:00,24.26,24.28,24.22,24.25,354400.0,14.613,14.625,14.5889,14.6069,354400.0
2010-06-07 12:40:00,24.25,24.31,24.17,24.26,680200.0,14.6069,14.6431,14.5587,14.613,680200.0
2010-06-07 12:50:00,24.26,24.33,24.25,24.3,390900.0,14.613,14.6551,14.6069,14.6371,390900.0
2010-06-07 13:00:00,24.29,24.31,24.23,24.24,456000.0,14.631,14.6431,14.5949,14.6009,456000.0
2010-06-07 13:10:00,24.25,24.27,24.23,24.24,302300.0,14.6069,14.619,14.5949,14.6009,302300.0
2010-06-07 13:20:00,24.24,24.29,24.22,24.24,623100.0,14.6009,14.631,14.5889,14.6009,623100.0
2010-06-07 13:30:00,24.25,24.25,24.04,24.05,726800.0,14.6069,14.6069,14.4804,14.4865,726800.0
2010-06-07 13:40:00,24.06,24.09,24.0,24.03,631600.0,14.4925,14.5106,14.4563,14.4744,631600.0
2010-06-07 13:50:00,24.03,24.08,23.99,24.08,699900.0,14.4744,14.5045,14.4503,14.5045,699900.0
2010-06-07 14:00:00,24.08,24.08,24.01,24.04,399200.0,14.5045,14.5045,14.4624,14.4804,399200.0
2010-06-07 14:10:00,24.04,24.05,23.93,24.01,507400.0,14.4804,14.4865,14.4142,14.4624,507400.0
2010-06-07 14:20:00,24.01,24.01,23.91,24.0,381900.0,14.4624,14.4624,14.4021,14.4563,381900.0
2010-06-07 14:30:00,24.0,24.03,23.98,24.0,562100.0,14.4563,14.4744,14.4443,14.4563,562100.0
2010-06-07 14:40:00,24.0,24.04,23.97,24.02,574300.0,14.4563,14.4804,14.4383,14.4684,574300.0
2010-06-07 14:50:00,24.03,24.06,24.01,24.03,480300.0,14.4744,14.4925,14.4624,14.4744,480300.0
2010-06-07 15:00:00,24.01,24.1,24.01,24.08,735700.0,14.4624,14.5166,14.4624,14.5045,735700.0
2010-06-07 15:10:00,24.08,24.09,24.01,24.03,692400.0,14.5045,14.5106,14.4624,14.4744,692400.0
2010-06-07 15:20:00,24.03,24.05,23.97,24.01,983600.0,14.4744,14.4865,14.4383,14.4624,983600.0
2010-06-07 15:30:00,24.0,24.06,24.0,24.01,754400.0,14.4563,14.4925,14.4563,14.4624,754400.0
2010-06-07 15:40:00,24.0,24.01,23.89,23.93,1577200.0,14.4563,14.4624,14.3901,14.4142,1577200.0
2010-06-07 15:50:00,23.94,23.96,23.83,23.85,2083300.0,14.4202,14.4323,14.3539,14.366,2083300.0
2010-06-08 09:30:00,23.93,23.96,23.76,23.85,907800.0,14.4142,14.4323,14.3118,14.366,907800.0
2010-06-08 09:40:00,23.85,23.89,23.74,23.78,1340600.0,14.366,14.3901,14.2997,14.3238,1340600.0
2010-06-08 09:50:00,23.78,23.97,23.75,23.96,2211000.0,14.3238,14.4383,14.3058,14.4323,2211000.0
2010-06-08 10:00:00,23.96,24.0,23.9,23.99,1128100.0,14.4323,14.4563,14.3961,14.4503,1128100.0
2010-06-08 10:10:00,24.0,24.11,23.99,24.1,1322100.0,14.4563,14.5226,14.4503,14.5166,1322100.0
2010-06-08 10:20:00,24.09,24.17,24.0,24.17,1434700.0,14.5106,14.5587,14.4563,14.5587,1434700.0
2010-06-08 10:30:00,24.15,24.22,24.0,24.04,1254400.0,14.5467,14.5889,14.4563,14.4804,1254400.0
2010-06-08 10:40:00,24.04,24.08,23.93,23.94,1540000.0,14.4804,14.5045,14.4142,14.4202,1540000.0
2010-06-08 10:50:00,23.95,24.01,23.87,24.0,1522200.0,14.4262,14.4624,14.378,14.4563,1522200.0
2010-06-08 11:00:00,24.0,24.04,23.94,23.97,544400.0,14.4563,14.4804,14.4202,14.4383,544400.0
2010-06-08 11:10:00,23.97,24.01,23.87,24.0,606700.0,14.4383,14.4624,14.378,14.4563,606700.0
2010-06-08 11:20:00,24.0,24.16,23.99,24.15,904300.0,14.4563,14.5527,14.4503,14.5467,904300.0
2010-06-08 11:30:00,24.15,24.2,23.95,24.17,829500.0,14.5467,14.5768,14.4262,14.5587,829500.0
2010-06-08 11:40:00,24.17,24.19,24.15,24.19,931000.0,14.5587,14.5708,14.5467,14.5708,931000.0
2010-06-08 11:50:00,24.19,24.29,24.19,24.25,671400.0,14.5708,14.631,14.5708,14.6069,671400.0
2010-06-08 12:00:00,24.26,24.26,24.2,24.22,736600.0,14.613,14.613,14.5768,14.5889,736600.0
2010-06-08 12:10:00,24.22,24.23,23.77,24.18,411400.0,14.5889,14.5949,14.3178,14.5648,411400.0
2010-06-08 12:20:00,24.19,24.19,24.1,24.11,280400.0,14.5708,14.5708,14.5166,14.5226,280400.0
2010-06-08 12:30:00,24.11,24.15,24.0,24.02,628000.0,14.5226,14.5467,14.4563,14.4684,628000.0
2010-06-08 12:40:00,24.03,24.03,23.95,23.99,727600.0,14.4744,14.4744,14.4262,14.4503,727600.0
2010-06-08 12:50:00,23.98,24.06,23.98,24.05,377300.0,14.4443,14.4925,14.4443,14.4865,377300.0
2010-06-08 13:00:00,24.05,24.08,24.03,24.04,350600.0,14.4865,14.5045,14.4744,14.4804,350600.0
2010-06-08 13:10:00,24.03,24.07,24.01,24.04,310200.0,14.4744,14.4985,14.4624,14.4804,310200.0
2010-06-08 13:20:00,24.04,24.07,24.04,24.06,322500.0,14.4804,14.4985,14.4804,14.4925,322500.0
2010-06-08 13:30:00,24.06,24.07,23.96,23.98,392600.0,14.4925,14.4985,14.4323,14.4443,392600.0
2010-06-08 13:40:00,23.97,23.98,23.95,23.96,257800.0,14.4383,14.4443,14.4262,14.4323,257800.0
2010-06-08 13:50:00,23.96,24.0,23.92,24.0,599700.0,14.4323,14.4563,14.4082,14.4563,599700.0
2010-06-08 14:00:00,23.99,24.0,23.92,23.94,323700.0,14.4503,14.4563,14.4082,14.4202,323700.0
2010-06-08 14:10:00,23.94,24.07,23.93,24.07,569600.0,14.4202,14.4985,14.4142,14.4985,569600.0
2010-06-08 14:20:00,24.07,24.15,24.05,24.13,570000.0,14.4985,14.5467,14.4865,14.5347,570000.0
2010-06-08 14:30:00,24.14,24.17,24.11,24.14,945600.0,14.5407,14.5587,14.5226,14.5407,945600.0
2010-06-08 14:40:00,24.14,24.2,24.14,24.16,460700.0,14.5407,14.5768,14.5407,14.5527,460700.0
2010-06-08 14:50:00,24.16,24.18,24.14,24.16,829400.0,14.5527,14.5648,14.5407,14.5527,829400.0
2010-06-08 15:00:00,24.16,24.21,24.15,24.17,1081600.0,14.5527,14.5828,14.5467,14.5587,1081600.0
2010-06-08 15:10:00,24.17,24.19,24.13,24.14,595400.0,14.5587,14.5708,14.5347,14.5407,595400.0
2010-06-08 15:20:00,24.14,24.31,24.14,24.31,1350000.0,14.5407,14.6431,14.5407,14.6431,1350000.0
2010-06-08 15:30:00,24.31,24.31,24.23,24.31,1087600.0,14.6431,14.6431,14.5949,14.6431,1087600.0
2010-06-08 15:40:00,24.31,24.35,24.27,24.31,1266400.0,14.6431,14.6672,14.619,14.6431,1266400.0
2010-06-08 15:50:00,24.31,24.33,24.26,24.3,1621100.0,14.6431,14.6551,14.613,14.6371,1621100.0
2010-06-09 09:30:00,24.34,24.35,24.14,24.18,1010200.0,14.6611,14.6672,14.5407,14.5648,1010200.0
2010-06-09 09:40:00,24.17,24.22,24.15,24.17,1326000.0,14.5587,14.5889,14.5467,14.5587,1326000.0
2010-06-09 09:50:00,24.18,24.21,24.16,24.18,916800.0,14.5648,14.5828,14.5527,14.5648,916800.0
2010-06-09 10:00:00,24.18,24.2,24.16,24.18,490800.0,14.5648,14.5768,14.5527,14.5648,490800.0
2010-06-09 10:10:00,24.18,24.2,24.14,24.15,707800.0,14.5648,14.5768,14.5407,14.5467,707800.0
2010-06-09 10:20:00,24.16,24.17,24.13,24.14,354000.0,14.5527,14.5587,14.5347,14.5407,354000.0
2010-06-09 10:30:00,24.15,24.24,24.13,24.18,793400.0,14.5467,14.6009,14.5347,14.5648,793400.0
2010-06-09 10:40:00,24.18,24.2,24.17,24.18,433600.0,14.5648,14.5768,14.5587,14.5648,433600.0
2010-06-09 10:50:00,24.17,24.22,24.16,24.2,523700.0,14.5587,14.5889,14.5527,14.5768,523700.0
2010-06-09 11:00:00,24.2,24.29,24.18,24.25,660100.0,14.5768,14.631,14.5648,14.6069,660100.0
2010-06-09 11:10:00,24.25,24.27,24.23,24.26,393200.0,14.6069,14.619,14.5949,14.613,393200.0
2010-06-09 11:20:00,24.26,24.35,24.22,24.31,490400.0,14.613,14.6672,14.5889,14.6431,490400.0
2010-06-09 11:30:00,24.32,24.34,24.3,24.32,352500.0,14.6491,14.6611,14.6371,14.6491,352500.0
2010-06-09 11:40:00,24.31,24.32,24.3,24.3,248000.0,14.6431,14.6491,14.6371,14.6371,248000.0
2010-06-09 11:50:00,24.31,24.33,24.3,24.33,288600.0,14.6431,14.6551,14.6371,14.6551,288600.0
2010-06-09 12:00:00,24.33,24.34,24.3,24.32,333200.0,14.6551,14.6611,14.6371,14.6491,333200.0
2010-06-09 12:10:00,24.33,24.35,24.32,24.34,122300.0,14.6551,14.6672,14.6491,14.6611,122300.0
2010-06-09 12:20:00,24.34,24.35,24.32,24.33,140600.0,14.6611,14.6672,14.6491,14.6551,140600.0
2010-06-09 12:30:00,24.33,24.34,24.3,24.3,291500.0,14.6551,14.6611,14.6371,14.6371,291500.0
2010-06-09 12:40:00,24.31,24.32,24.27,24.31,224900.0,14.6431,14.6491,14.619,14.6431,224900.0
2010-06-09 12:50:00,24.31,24.33,24.29,24.3,187500.0,14.6431,14.6551,14.631,14.6371,187500.0
2010-06-09 13:00:00,24.3,24.3,24.23,24.28,281300.0,14.6371,14.6371,14.5949,14.625,281300.0
2010-06-09 13:10:00,24.28,24.32,24.28,24.32,246100.0,14.625,14.6491,14.625,14.6491,246100.0
2010-06-09 13:20:00,24.32,24.37,24.3,24.35,175700.0,14.6491,14.6792,14.6371,14.6672,175700.0
2010-06-09 13:30:00,24.35,24.37,24.33,24.35,347400.0,14.6672,14.6792,14.6551,14.6672,347400.0
2010-06-09 13:40:00,24.34,24.38,24.34,24.36,553900.0,14.6611,14.6852,14.6611,14.6732,553900.0
2010-06-09 13:50:00,24.35,24.39,24.35,24.37,223900.0,14.6672,14.6913,14.6672,14.6792,223900.0
2010-06-09 14:00:00,24.38,24.4,24.32,24.36,498300.0,14.6852,14.6973,14.6491,14.6732,498300.0
2010-06-09 14:10:00,24.36,24.4,24.34,24.35,427700.0,14.6732,14.6973,14.6611,14.6672,427700.0
2010-06-09 14:20:00,24.34,24.38,24.33,24.36,419300.0,14.6611,14.6852,14.6551,14.6732,419300.0
2010-06-09 14:30:00,24.35,24.37,24.32,24.36,278700.0,14.6672,14.6792,14.6491,14.6732,278700.0
2010-06-09 14:40:00,24.35,24.36,24.29,24.3,463300.0,14.6672,14.6732,14.631,14.6371,463300.0
2010-06-09 14:50:00,24.3,24.31,24.2,24.2,594600.0,14.6371,14.6431,14.5768,14.5768,594600.0
2010-06-09 15:00:00,24.21,24.25,24.18,24.25,441700.0,14.5828,14.6069,14.5648,14.6069,441700.0
2010-06-09 15:10:00,24.25,24.25,24.18,24.18,657000.0,14.6069,14.6069,14.5648,14.5648,657000.0
2010-06-09 15:20:00,24.18,24.2,24.14,24.19,541000.0,14.5648,14.5768,14.5407,14.5708,541000.0
2010-06-09 15:30:00,24.19,24.2,24.1,24.13,799300.0,14.5708,14.5768,14.5166,14.5347,799300.0
2010-06-09 15:40:00,24.13,24.17,24.12,24.15,887800.0,14.5347,14.5587,14.5286,14.5467,887800.0
2010-06-09 15:50:00,24.16,24.18,24.09,24.14,1354100.0,14.5527,14.5648,14.5106,14.5407,1354100.0
2010-06-10 09:30:00,24.34,24.49,24.29,24.3,545500.0,14.6611,14.7515,14.631,14.6371,545500.0
2010-06-10 09:40:00,24.3,24.33,24.25,24.28,377100.0,14.6371,14.6551,14.6069,14.625,377100.0
2010-06-10 09:50:00,24.29,24.49,24.28,24.47,408600.0,14.631,14.7515,14.625,14.7394,408600.0
2010-06-10 10:00:00,24.47,24.6,24.47,24.49,1161600.0,14.7394,14.8178,14.7394,14.7515,1161600.0
2010-06-10 10:10:00,24.49,24.56,24.48,24.55,326900.0,14.7515,14.7937,14.7455,14.7876,326900.0
2010-06-10 10:20:00,24.54,24.56,24.5,24.52,551500.0,14.7816,14.7937,14.7575,14.7696,551500.0
2010-06-10 10:30:00,24.52,24.54,24.4,24.41,342300.0,14.7696,14.7816,14.6973,14.7033,342300.0
2010-06-10 10:40:00,24.4,24.48,24.39,24.45,505700.0,14.6973,14.7455,14.6913,14.7274,505700.0
2010-06-10 10:50:00,24.45,24.52,24.44,24.5,341400.0,14.7274,14.7696,14.7214,14.7575,341400.0
2010-06-10 11:00:00,24.49,24.57,24.49,24.55,395900.0,14.7515,14.7997,14.7515,14.7876,395900.0
2010-06-10 11:10:00,24.54,24.55,24.4,24.41,432400.0,14.7816,14.7876,14.6973,14.7033,432400.0
2010-06-10 11:20:00,24.42,24.51,24.41,24.5,259800.0,14.7093,14.7635,14.7033,14.7575,259800.0
2010-06-10 11:30:00,24.51,24.55,24.48,24.52,254400.0,14.7635,14.7876,14.7455,14.7696,254400.0
2010-06-10 11:40:00,24.51,24.52,24.46,24.48,351500.0,14.7635,14.7696,14.7334,14.7455,351500.0
2010-06-10 11:50:00,24.48,24.5,24.46,24.47,283000.0,14.7455,14.7575,14.7334,14.7394,283000.0
2010-06-10 12:00:00,24.48,24.49,24.45,24.45,174500.0,14.7455,14.7515,14.7274,14.7274,174500.0
2010-06-10 12:10:00,24.46,24.46,24.42,24.42,186000.0,14.7334,14.7334,14.7093,14.7093,186000.0
2010-06-10 12:20:00,24.42,24.51,24.41,24.51,224800.0,14.7093,14.7635,14.7033,14.7635,224800.0
2010-06-10 12:30:00,24.5,24.53,24.45,24.46,252300.0,14.7575,14.7756,14.7274,14.7334,252300.0
2010-06-10 12:40:00,24.45,24.46,24.4,24.43,322800.0,14.7274,14.7334,14.6973,14.7154,322800.0
2010-06-10 12:50:00,24.43,24.48,24.42,24.46,209200.0,14.7154,14.7455,14.7093,14.7334,209200.0
2010-06-10 13:00:00,24.46,24.46,24.36,24.41,436100.0,14.7334,14.7334,14.6732,14.7033,436100.0
2010-06-10 13:10:00,24.41,24.45,24.39,24.41,328600.0,14.7033,14.7274,14.6913,14.7033,328600.0
2010-06-10 13:20:00,24.4,24.46,24.37,24.45,810700.0,14.6973,14.7334,14.6792,14.7274,810700.0
2010-06-10 13:30:00,24.45,24.5,24.44,24.48,259900.0,14.7274,14.7575,14.7214,14.7455,259900.0
2010-06-10 13:40:00,24.48,24.54,24.47,24.54,164300.0,14.7455,14.7816,14.7394,14.7816,164300.0
2010-06-10 13:50:00,24.54,24.54,24.46,24.5,251400.0,14.7816,14.7816,14.7334,14.7575,251400.0
2010-06-10 14:00:00,24.49,24.5,24.46,24.47,122000.0,14.7515,14.7575,14.7334,14.7394,122000.0
2010-06-10 14:10:00,24.47,24.56,24.47,24.54,206900.0,14.7394,14.7937,14.7394,14.7816,206900.0
2010-06-10 14:20:00,24.54,24.55,24.51,24.52,99300.0,14.7816,14.7876,14.7635,14.7696,99300.0
2010-06-10 14:30:00,24.52,24.53,24.49,24.53,167800.0,14.7696,14.7756,14.7515,14.7756,167800.0
2010-06-10 14:40:00,24.52,24.6,24.51,24.58,246600.0,14.7696,14.8178,14.7635,14.8057,246600.0
2010-06-10 14:50:00,24.58,24.59,24.55,24.57,212600.0,14.8057,14.8117,14.7876,14.7997,212600.0
2010-06-10 15:00:00,24.57,24.59,24.55,24.59,317900.0,14.7997,14.8117,14.7876,14.8117,317900.0
2010-06-10 15:10:00,24.58,24.61,24.51,24.6,578500.0,14.8057,14.8238,14.7635,14.8178,578500.0
2010-06-10 15:20:00,24.6,24.65,24.59,24.63,462400.0,14.8178,14.8479,14.8117,14.8358,462400.0
2010-06-10 15:30:00,24.62,24.68,24.55,24.56,557400.0,14.8298,14.8659,14.7876,14.7937,557400.0
2010-06-10 15:40:00,24.55,24.59,24.53,24.57,762100.0,14.7876,14.8117,14.7756,14.7997,762100.0
2010-06-10 15:50:00,24.58,24.65,24.57,24.63,1078100.0,14.8057,14.8479,14.7997,14.8358,1078100.0
2010-06-11 09:30:00,25.54,25.76,25.31,25.51,2168000.0,15.384,15.5165,15.2454,15.3659,2168000.0
2010-06-11 09:40:00,25.51,25.61,25.42,25.42,979100.0,15.3659,15.4261,15.3117,15.3117,979100.0
2010-06-11 09:50:00,25.42,25.57,25.33,25.39,1405300.0,15.3117,15.402,15.2575,15.2936,1405300.0
2010-06-11 10:00:00,25.39,25.41,25.27,25.39,510400.0,15.2936,15.3057,15.2213,15.2936,510400.0
2010-06-11 10:10:00,25.39,25.42,25.23,25.25,858500.0,15.2936,15.3117,15.1972,15.2093,858500.0
2010-06-11 10:20:00,25.25,25.39,25.25,25.37,509600.0,15.2093,15.2936,15.2093,15.2816,509600.0
2010-06-11 10:30:00,25.36,25.37,25.23,25.24,458400.0,15.2755,15.2816,15.1972,15.2033,458400.0
2010-06-11 10:40:00,25.24,25.25,25.17,25.21,376900.0,15.2033,15.2093,15.1611,15.1852,376900.0
2010-06-11 10:50:00,25.21,25.23,25.15,25.19,313000.0,15.1852,15.1972,15.149,15.1731,313000.0
2010-06-11 11:00:00,25.19,25.23,25.17,25.18,232600.0,15.1731,15.1972,15.1611,15.1671,232600.0
2010-06-11 11:10:00,25.17,25.22,25.12,25.14,272400.0,15.1611,15.1912,15.131,15.143,272400.0
2010-06-11 11:20:00,25.13,25.22,25.11,25.19,267000.0,15.137,15.1912,15.125,15.1731,267000.0
2010-06-11 11:30:00,25.2,25.29,25.19,25.28,269300.0,15.1792,15.2334,15.1731,15.2274,269300.0
2010-06-11 11:40:00,25.28,25.28,25.24,25.24,213600.0,15.2274,15.2274,15.2033,15.2033,213600.0
2010-06-11 11:50:00,25.25,25.26,25.17,25.22,393900.0,15.2093,15.2153,15.1611,15.1912,393900.0
2010-06-11 12:00:00,25.21,25.22,25.18,25.19,148400.0,15.1852,15.1912,15.1671,15.1731,148400.0
2010-06-11 12:10:00,25.19,25.22,25.16,25.17,177500.0,15.1731,15.1912,15.1551,15.1611,177500.0
2010-06-11 12:20:00,25.17,25.17,25.1,25.1,89700.0,15.1611,15.1611,15.1189,15.1189,89700.0
2010-06-11 12:30:00,25.1,25.16,25.1,25.16,158000.0,15.1189,15.1551,15.1189,15.1551,158000.0
2010-06-11 12:40:00,25.16,25.2,25.13,25.19,253100.0,15.1551,15.1792,15.137,15.1731,253100.0
2010-06-11 12:50:00,25.2,25.2,25.15,25.15,297000.0,15.1792,15.1792,15.149,15.149,297000.0
2010-06-11 13:00:00,25.16,25.25,25.15,25.25,228300.0,15.1551,15.2093,15.149,15.2093,228300.0
2010-06-11 13:10:00,25.24,25.3,25.24,25.3,265600.0,15.2033,15.2394,15.2033,15.2394,265600.0
2010-06-11 13:20:00,25.29,25.3,25.13,25.16,378500.0,15.2334,15.2394,15.137,15.1551,378500.0
2010-06-11 13:30:00,25.16,25.21,25.1,25.11,576600.0,15.1551,15.1852,15.1189,15.125,576600.0
2010-06-11 13:40:00,25.11,25.12,25.01,25.01,614500.0,15.125,15.131,15.0647,15.0647,614500.0
2010-06-11 13:50:00,25.01,25.08,25.0,25.03,331400.0,15.0647,15.1069,15.0587,15.0768,331400.0
2010-06-11 14:00:00,25.04,25.07,25.01,25.07,249400.0,15.0828,15.1009,15.0647,15.1009,249400.0
2010-06-11 14:10:00,25.07,25.08,25.0,25.0,210500.0,15.1009,15.1069,15.0587,15.0587,210500.0
2010-06-11 14:20:00,25.0,25.01,24.95,24.97,417500.0,15.0587,15.0647,15.0286,15.0406,417500.0
2010-06-11 14:30:00,24.96,25.05,24.96,25.04,839300.0,15.0346,15.0888,15.0346,15.0828,839300.0
2010-06-11 14:40:00,25.05,25.14,25.04,25.12,313200.0,15.0888,15.143,15.0828,15.131,313200.0
2010-06-11 14:50:00,25.13,25.16,25.06,25.06,353000.0,15.137,15.1551,15.0948,15.0948,353000.0
2010-06-11 15:00:00,25.07,25.09,25.04,25.04,160900.0,15.1009,15.1129,15.0828,15.0828,160900.0
2010-06-11 15:10:00,25.05,25.05,25.02,25.03,195900.0,15.0888,15.0888,15.0707,15.0768,195900.0
2010-06-11 15:20:00,25.04,25.05,25.01,25.02,377500.0,15.0828,15.0888,15.0647,15.0707,377500.0
2010-06-11 15:30:00,25.02,25.04,25.0,25.02,335000.0,15.0707,15.0828,15.0587,15.0707,335000.0
2010-06-11 15:40:00,25.01,25.1,25.01,25.08,843800.0,15.0647,15.1189,15.0647,15.1069,843800.0
2010-06-11 15:50:00,25.08,25.1,25.04,25.08,1293200.0,15.1069,15.1189,15.0828,15.1069,1293200.0
2010-06-14 09:30:00,25.08,25.24,25.06,25.24,621100.0,15.1069,15.2033,15.0948,15.2033,621100.0
2010-06-14 09:40:00,25.24,25.27,25.16,25.23,785600.0,15.2033,15.2213,15.1551,15.1972,785600.0
2010-06-14 09:50:00,25.23,25.27,25.22,25.25,460800.0,15.1972,15.2213,15.1912,15.2093,460800.0
2010-06-14 10:00:00,25.25,25.28,25.2,25.22,452500.0,15.2093,15.2274,15.1792,15.1912,452500.0
2010-06-14 10:10:00,25.22,25.32,25.22,25.31,382200.0,15.1912,15.2514,15.1912,15.2454,382200.0
2010-06-14 10:20:00,25.3,25.32,25.24,25.26,271600.0,15.2394,15.2514,15.2033,15.2153,271600.0
2010-06-14 10:30:00,25.26,25.32,25.2,25.32,398400.0,15.2153,15.2514,15.1792,15.2514,398400.0
2010-06-14 10:40:00,25.32,25.32,25.25,25.28,206600.0,15.2514,15.2514,15.2093,15.2274,206600.0
2010-06-14 10:50:00,25.27,25.38,25.27,25.36,473900.0,15.2213,15.2876,15.2213,15.2755,473900.0
2010-06-14 11:00:00,25.36,25.41,25.33,25.4,391800.0,15.2755,15.3057,15.2575,15.2996,391800.0
2010-06-14 11:10:00,25.4,25.41,25.32,25.36,340400.0,15.2996,15.3057,15.2514,15.2755,340400.0
2010-06-14 11:20:00,25.37,25.39,25.35,25.36,156200.0,15.2816,15.2936,15.2695,15.2755,156200.0
2010-06-14 11:30:00,25.36,25.38,25.35,25.35,267000.0,15.2755,15.2876,15.2695,15.2695,267000.0
2010-06-14 11:40:00,25.35,25.38,25.35,25.37,147800.0,15.2695,15.2876,15.2695,15.2816,147800.0
2010-06-14 11:50:00,25.37,25.37,25.27,25.28,141700.0,15.2816,15.2816,15.2213,15.2274,141700.0
2010-06-14 12:00:00,25.28,25.35,25.28,25.35,206700.0,15.2274,15.2695,15.2274,15.2695,206700.0
2010-06-14 12:10:00,25.35,25.36,25.34,25.35,201800.0,15.2695,15.2755,15.2635,15.2695,201800.0
2010-06-14 12:20:00,25.35,25.39,25.35,25.37,190000.0,15.2695,15.2936,15.2695,15.2816,190000.0
2010-06-14 12:30:00,25.37,25.37,25.26,25.27,192400.0,15.2816,15.2816,15.2153,15.2213,192400.0
2010-06-14 12:40:00,25.27,25.28,25.25,25.27,171600.0,15.2213,15.2274,15.2093,15.2213,171600.0
2010-06-14 12:50:00,25.27,25.37,25.27,25.36,399100.0,15.2213,15.2816,15.2213,15.2755,399100.0
2010-06-14 13:00:00,25.36,25.38,25.29,25.33,415200.0,15.2755,15.2876,15.2334,15.2575,415200.0
2010-06-14 13:10:00,25.32,25.38,25.3,25.37,491700.0,15.2514,15.2876,15.2394,15.2816,491700.0
2010-06-14 13:20:00,25.37,25.39,25.35,25.36,133500.0,15.2816,15.2936,15.2695,15.2755,133500.0
2010-06-14 13:30:00,25.36,25.39,25.34,25.35,260800.0,15.2755,15.2936,15.2635,15.2695,260800.0
2010-06-14 13:40:00,25.35,25.4,25.34,25.39,714300.0,15.2695,15.2996,15.2635,15.2936,714300.0
2010-06-14 13:50:00,25.39,25.43,25.37,25.42,491400.0,15.2936,15.3177,15.2816,15.3117,491400.0
2010-06-14 14:00:00,25.42,25.47,25.42,25.47,978300.0,15.3117,15.3418,15.3117,15.3418,978300.0
2010-06-14 14:10:00,25.47,25.5,25.38,25.39,650700.0,15.3418,15.3599,15.2876,15.2936,650700.0
2010-06-14 14:20:00,25.38,25.42,25.37,25.41,168900.0,15.2876,15.3117,15.2816,15.3057,168900.0
2010-06-14 14:30:00,25.41,25.42,25.37,25.4,347000.0,15.3057,15.3117,15.2816,15.2996,347000.0
2010-06-14 14:40:00,25.39,25.42,25.39,25.42,206200.0,15.2936,15.3117,15.2936,15.3117,206200.0
2010-06-14 14:50:00,25.41,25.43,25.39,25.42,178700.0,15.3057,15.3177,15.2936,15.3117,178700.0
2010-06-14 15:00:00,25.43,25.45,25.42,25.44,209300.0,15.3177,15.3297,15.3117,15.3237,209300.0
2010-06-14 15:10:00,25.45,25.48,25.44,25.45,351600.0,15.3297,15.3478,15.3237,15.3297,351600.0
2010-06-14 15:20:00,25.45,25.45,25.39,25.4,285300.0,15.3297,15.3297,15.2936,15.2996,285300.0
2010-06-14 15:30:00,25.4,25.41,25.39,25.4,663400.0,15.2996,15.3057,15.2936,15.2996,663400.0
2010-06-14 15:40:00,25.39,25.4,25.34,25.38,628700.0,15.2936,15.2996,15.2635,15.2876,628700.0
2010-06-14 15:50:00,25.37,25.38,25.28,25.3,1366500.0,15.2816,15.2876,15.2274,15.2394,1366500.0
2010-06-15 09:30:00,25.39,25.5,25.39,25.43,529700.0,15.2936,15.3599,15.2936,15.3177,529700.0
2010-06-15 09:40:00,25.43,25.48,25.4,25.42,370700.0,15.3177,15.3478,15.2996,15.3117,370700.0
2010-06-15 09:50:00,25.42,25.46,25.34,25.35,263300.0,15.3117,15.3358,15.2635,15.2695,263300.0
2010-06-15 10:00:00,25.34,25.37,25.24,25.24,495700.0,15.2635,15.2816,15.2033,15.2033,495700.0
2010-06-15 10:10:00,25.24,25.3,25.23,25.29,185000.0,15.2033,15.2394,15.1972,15.2334,185000.0
2010-06-15 10:20:00,25.29,25.39,25.28,25.39,281600.0,15.2334,15.2936,15.2274,15.2936,281600.0
2010-06-15 10:30:00,25.39,25.42,25.36,25.37,263900.0,15.2936,15.3117,15.2755,15.2816,263900.0
2010-06-15 10:40:00,25.37,25.41,25.36,25.4,175400.0,15.2816,15.3057,15.2755,15.2996,175400.0
2010-06-15 10:50:00,25.41,25.44,25.39,25.43,188300.0,15.3057,15.3237,15.2936,15.3177,188300.0
2010-06-15 11:00:00,25.44,25.45,25.4,25.41,179800.0,15.3237,15.3297,15.2996,15.3057,179800.0
2010-06-15 11:10:00,25.42,25.42,25.35,25.39,210600.0,15.3117,15.3117,15.2695,15.2936,210600.0
2010-06-15 11:20:00,25.39,25.42,25.37,25.37,126300.0,15.2936,15.3117,15.2816,15.2816,126300.0
2010-06-15 11:30:00,25.37,25.4,25.34,25.37,190400.0,15.2816,15.2996,15.2635,15.2816,190400.0
2010-06-15 11:40:00,25.37,25.46,25.36,25.46,248900.0,15.2816,15.3358,15.2755,15.3358,248900.0
2010-06-15 11:50:00,25.46,25.49,25.45,25.46,286300.0,15.3358,15.3538,15.3297,15.3358,286300.0
2010-06-15 12:00:00,25.46,25.53,25.46,25.52,257200.0,15.3358,15.3779,15.3358,15.3719,257200.0
2010-06-15 12:10:00,25.53,25.57,25.52,25.54,291600.0,15.3779,15.402,15.3719,15.384,291600.0
2010-06-15 12:20:00,25.53,25.54,25.48,25.5,184100.0,15.3779,15.384,15.3478,15.3599,184100.0
2010-06-15 12:30:00,25.5,25.51,25.45,25.45,192600.0,15.3599,15.3659,15.3297,15.3297,192600.0
2010-06-15 12:40:00,25.45,25.45,25.39,25.4,162200.0,15.3297,15.3297,15.2936,15.2996,162200.0
2010-06-15 12:50:00,25.4,25.5,25.39,25.5,247400.0,15.2996,15.3599,15.2936,15.3599,247400.0
2010-06-15 13:00:00,25.5,25.51,25.42,25.43,240100.0,15.3599,15.3659,15.3117,15.3177,240100.0
2010-06-15 13:10:00,25.42,25.57,25.42,25.56,400300.0,15.3117,15.402,15.3117,15.396,400300.0
2010-06-15 13:20:00,25.56,25.58,25.46,25.49,404300.0,15.396,15.4081,15.3358,15.3538,404300.0
2010-06-15 13:30:00,25.49,25.58,25.47,25.55,221800.0,15.3538,15.4081,15.3418,15.39,221800.0
2010-06-15 13:40:00,25.55,25.56,25.47,25.48,194700.0,15.39,15.396,15.3418,15.3478,194700.0
2010-06-15 13:50:00,25.49,25.49,25.47,25.49,130800.0,15.3538,15.3538,15.3418,15.3538,130800.0
2010-06-15 14:00:00,25.49,25.5,25.44,25.46,293800.0,15.3538,15.3599,15.3237,15.3358,293800.0
2010-06-15 14:10:00,25.46,25.5,25.42,25.5,295100.0,15.3358,15.3599,15.3117,15.3599,295100.0
2010-06-15 14:20:00,25.5,25.53,25.49,25.5,189600.0,15.3599,15.3779,15.3538,15.3599,189600.0
2010-06-15 14:30:00,25.5,25.56,25.49,25.55,159700.0,15.3599,15.396,15.3538,15.39,159700.0
2010-06-15 14:40:00,25.55,25.6,25.54,25.6,223600.0,15.39,15.4201,15.384,15.4201,223600.0
2010-06-15 14:50:00,25.59,25.63,25.57,25.59,212200.0,15.4141,15.4382,15.402,15.4141,212200.0
2010-06-15 15:00:00,25.59,25.61,25.51,25.61,478500.0,15.4141,15.4261,15.3659,15.4261,478500.0
2010-06-15 15:10:00,25.6,25.67,25.6,25.64,511800.0,15.4201,15.4623,15.4201,15.4442,511800.0
2010-06-15 15:20:00,25.64,25.67,25.63,25.66,381400.0,15.4442,15.4623,15.4382,15.4562,381400.0
2010-06-15 15:30:00,25.66,25.66,25.6,25.62,383100.0,15.4562,15.4562,15.4201,15.4321,383100.0
2010-06-15 15:40:00,25.63,25.63,25.58,25.58,496600.0,15.4382,15.4382,15.4081,15.4081,496600.0
2010-06-15 15:50:00,25.58,25.65,25.58,25.65,1241500.0,15.4081,15.4502,15.4081,15.4502,1241500.0
2010-06-16 09:30:00,25.3,25.43,25.3,25.42,618400.0,15.2394,15.3177,15.2394,15.3117,618400.0
2010-06-16 09:40:00,25.43,25.54,25.41,25.5,322900.0,15.3177,15.384,15.3057,15.3599,322900.0
2010-06-16 09:50:00,25.5,25.51,25.39,25.4,571800.0,15.3599,15.3659,15.2936,15.2996,571800.0
2010-06-16 10:00:00,25.41,25.44,25.4,25.41,243200.0,15.3057,15.3237,15.2996,15.3057,243200.0
2010-06-16 10:10:00,25.4,25.45,25.38,25.45,517300.0,15.2996,15.3297,15.2876,15.3297,517300.0
2010-06-16 10:20:00,25.45,25.45,25.41,25.45,226000.0,15.3297,15.3297,15.3057,15.3297,226000.0
2010-06-16 10:30:00,25.44,25.5,25.41,25.48,469800.0,15.3237,15.3599,15.3057,15.3478,469800.0
2010-06-16 10:40:00,25.48,25.5,25.46,25.48,178800.0,15.3478,15.3599,15.3358,15.3478,178800.0
2010-06-16 10:50:00,25.48,25.55,25.46,25.54,445000.0,15.3478,15.39,15.3358,15.384,445000.0
2010-06-16 11:00:00,25.53,25.6,25.51,25.59,437200.0,15.3779,15.4201,15.3659,15.4141,437200.0
2010-06-16 11:10:00,25.59,25.65,25.58,25.6,495000.0,15.4141,15.4502,15.4081,15.4201,495000.0
2010-06-16 11:20:00,25.6,25.64,25.58,25.64,211900.0,15.4201,15.4442,15.4081,15.4442,211900.0
2010-06-16 11:30:00,25.63,25.65,25.57,25.58,237900.0,15.4382,15.4502,15.402,15.4081,237900.0
2010-06-16 11:40:00,25.58,25.59,25.54,25.58,164800.0,15.4081,15.4141,15.384,15.4081,164800.0
2010-06-16 11:50:00,25.59,25.68,25.58,25.67,297200.0,15.4141,15.4683,15.4081,15.4623,297200.0
2010-06-16 12:00:00,25.68,25.77,25.68,25.7,384200.0,15.4683,15.5225,15.4683,15.4803,384200.0
2010-06-16 12:10:00,25.7,25.72,25.64,25.7,246900.0,15.4803,15.4924,15.4442,15.4803,246900.0
2010-06-16 12:20:00,25.69,25.71,25.66,25.69,140200.0,15.4743,15.4864,15.4562,15.4743,140200.0
2010-06-16 12:30:00,25.68,25.74,25.65,25.71,341900.0,15.4683,15.5044,15.4502,15.4864,341900.0
2010-06-16 12:40:00,25.71,25.72,25.67,25.72,112900.0,15.4864,15.4924,15.4623,15.4924,112900.0
2010-06-16 12:50:00,25.72,25.76,25.71,25.76,216700.0,15.4924,15.5165,15.4864,15.5165,216700.0
2010-06-16 13:00:00,25.75,25.8,25.73,25.77,268300.0,15.5105,15.5406,15.4984,15.5225,268300.0
2010-06-16 13:10:00,25.75,25.76,25.71,25.72,143600.0,15.5105,15.5165,15.4864,15.4924,143600.0
2010-06-16 13:20:00,25.73,25.77,25.73,25.74,152000.0,15.4984,15.5225,15.4984,15.5044,152000.0
2010-06-16 13:30:00,25.74,25.76,25.68,25.76,234900.0,15.5044,15.5165,15.4683,15.5165,234900.0
2010-06-16 13:40:00,25.76,25.81,25.74,25.8,417500.0,15.5165,15.5466,15.5044,15.5406,417500.0
2010-06-16 13:50:00,25.8,25.82,25.76,25.78,226700.0,15.5406,15.5526,15.5165,15.5285,226700.0
2010-06-16 14:00:00,25.78,25.82,25.77,25.82,140400.0,15.5285,15.5526,15.5225,15.5526,140400.0
2010-06-16 14:10:00,25.81,25.82,25.79,25.8,242000.0,15.5466,15.5526,15.5345,15.5406,242000.0
2010-06-16 14:20:00,25.81,25.81,25.74,25.75,361900.0,15.5466,15.5466,15.5044,15.5105,361900.0
2010-06-16 14:30:00,25.75,25.8,25.75,25.78,222400.0,15.5105,15.5406,15.5105,15.5285,222400.0
2010-06-16 14:40:00,25.78,25.83,25.76,25.83,283300.0,15.5285,15.5586,15.5165,15.5586,283300.0
2010-06-16 14:50:00,25.82,25.83,25.78,25.8,275300.0,15.5526,15.5586,15.5285,15.5406,275300.0
2010-06-16 15:00:00,25.81,25.83,25.78,25.82,352900.0,15.5466,15.5586,15.5285,15.5526,352900.0
2010-06-16 15:10:00,25.81,25.85,25.76,25.76,433600.0,15.5466,15.5707,15.5165,15.5165,433600.0
2010-06-16 15:20:00,25.76,25.8,25.73,25.77,522800.0,15.5165,15.5406,15.4984,15.5225,522800.0
2010-06-16 15:30:00,25.77,25.82,25.76,25.82,750600.0,15.5225,15.5526,15.5165,15.5526,750600.0
2010-06-16 15:40:00,25.81,25.87,25.81,25.85,735400.0,15.5466,15.5827,15.5466,15.5707,735400.0
2010-06-16 15:50:00,25.85,25.88,25.8,25.86,1339700.0,15.5707,15.5888,15.5406,15.5767,1339700.0
2010-06-17 09:30:00,25.72,25.82,25.67,25.71,379100.0,15.4924,15.5526,15.4623,15.4864,379100.0
2010-06-17 09:40:00,25.71,25.79,25.69,25.69,330700.0,15.4864,15.5345,15.4743,15.4743,330700.0
2010-06-17 09:50:00,25.69,25.8,25.65,25.8,437700.0,15.4743,15.5406,15.4502,15.5406,437700.0
2010-06-17 10:00:00,25.8,25.85,25.65,25.83,701000.0,15.5406,15.5707,15.4502,15.5586,701000.0
2010-06-17 10:10:00,25.84,25.84,25.7,25.73,593100.0,15.5647,15.5647,15.4803,15.4984,593100.0
2010-06-17 10:20:00,25.73,25.75,25.65,25.75,283000.0,15.4984,15.5105,15.4502,15.5105,283000.0
2010-06-17 10:30:00,25.75,25.81,25.74,25.8,387400.0,15.5105,15.5466,15.5044,15.5406,387400.0
2010-06-17 10:40:00,25.8,25.84,25.77,25.82,368400.0,15.5406,15.5647,15.5225,15.5526,368400.0
2010-06-17 10:50:00,25.81,25.89,25.8,25.86,528600.0,15.5466,15.5948,15.5406,15.5767,528600.0
2010-06-17 11:00:00,25.86,25.88,25.8,25.87,329000.0,15.5767,15.5888,15.5406,15.5827,329000.0
2010-06-17 11:10:00,25.88,25.9,25.86,25.89,194700.0,15.5888,15.6008,15.5767,15.5948,194700.0
2010-06-17 11:20:00,25.89,25.91,25.82,25.83,1052800.0,15.5948,15.6068,15.5526,15.5586,1052800.0
2010-06-17 11:30:00,25.83,25.84,25.81,25.82,152300.0,15.5586,15.5647,15.5466,15.5526,152300.0
2010-06-17 11:40:00,25.81,25.91,25.81,25.88,188000.0,15.5466,15.6068,15.5466,15.5888,188000.0
2010-06-17 11:50:00,25.89,25.89,25.83,25.83,143200.0,15.5948,15.5948,15.5586,15.5586,143200.0
2010-06-17 12:00:00,25.83,25.86,25.82,25.85,470600.0,15.5586,15.5767,15.5526,15.5707,470600.0
2010-06-17 12:10:00,25.85,25.88,25.84,25.84,198300.0,15.5707,15.5888,15.5647,15.5647,198300.0
2010-06-17 12:20:00,25.85,25.85,25.81,25.82,302300.0,15.5707,15.5707,15.5466,15.5526,302300.0
2010-06-17 12:30:00,25.81,25.82,25.81,25.82,113000.0,15.5466,15.5526,15.5466,15.5526,113000.0
2010-06-17 12:40:00,25.82,25.82,25.79,25.81,232700.0,15.5526,15.5526,15.5345,15.5466,232700.0
2010-06-17 12:50:00,25.81,25.81,25.77,25.8,359800.0,15.5466,15.5466,15.5225,15.5406,359800.0
2010-06-17 13:00:00,25.8,25.8,25.77,25.8,222600.0,15.5406,15.5406,15.5225,15.5406,222600.0
2010-06-17 13:10:00,25.8,25.84,25.78,25.84,481600.0,15.5406,15.5647,15.5285,15.5647,481600.0
2010-06-17 13:20:00,25.84,25.85,25.8,25.8,151000.0,15.5647,15.5707,15.5406,15.5406,151000.0
2010-06-17 13:30:00,25.81,25.84,25.78,25.84,520200.0,15.5466,15.5647,15.5285,15.5647,520200.0
2010-06-17 13:40:00,25.84,25.84,25.83,25.84,243200.0,15.5647,15.5647,15.5586,15.5647,243200.0
2010-06-17 13:50:00,25.83,25.84,25.83,25.84,238400.0,15.5586,15.5647,15.5586,15.5647,238400.0
2010-06-17 14:00:00,25.84,25.88,25.83,25.86,323800.0,15.5647,15.5888,15.5586,15.5767,323800.0
2010-06-17 14:10:00,25.87,25.88,25.86,25.88,174500.0,15.5827,15.5888,15.5767,15.5888,174500.0
2010-06-17 14:20:00,25.87,25.88,25.86,25.87,198500.0,15.5827,15.5888,15.5767,15.5827,198500.0
2010-06-17 14:30:00,25.87,25.88,25.85,25.85,164200.0,15.5827,15.5888,15.5707,15.5707,164200.0
2010-06-17 14:40:00,25.86,25.88,25.82,25.83,294200.0,15.5767,15.5888,15.5526,15.5586,294200.0
2010-06-17 14:50:00,25.83,25.86,25.8,25.8,395600.0,15.5586,15.5767,15.5406,15.5406,395600.0
2010-06-17 15:00:00,25.81,25.81,25.77,25.8,440100.0,15.5466,15.5466,15.5225,15.5406,440100.0
2010-06-17 15:10:00,25.8,25.81,25.75,25.76,389900.0,15.5406,15.5466,15.5105,15.5165,389900.0
2010-06-17 15:20:00,25.77,25.78,25.67,25.68,707600.0,15.5225,15.5285,15.4623,15.4683,707600.0
2010-06-17 15:30:00,25.69,25.84,25.68,25.82,665600.0,15.4743,15.5647,15.4683,15.5526,665600.0
2010-06-17 15:40:00,25.82,25.84,25.81,25.84,806600.0,15.5526,15.5647,15.5466,15.5647,806600.0
2010-06-17 15:50:00,25.84,25.91,25.84,25.86,835100.0,15.5647,15.6068,15.5647,15.5767,835100.0
2010-06-18 09:30:00,25.8,25.87,25.7,25.71,2601200.0,15.5406,15.5827,15.4803,15.4864,2601200.0
2010-06-18 09:40:00,25.72,25.73,25.55,25.56,365200.0,15.4924,15.4984,15.39,15.396,365200.0
2010-06-18 09:50:00,25.56,25.57,25.52,25.53,646100.0,15.396,15.402,15.3719,15.3779,646100.0
2010-06-18 10:00:00,25.53,25.66,25.52,25.63,289300.0,15.3779,15.4562,15.3719,15.4382,289300.0
2010-06-18 10:10:00,25.64,25.66,25.62,25.63,281600.0,15.4442,15.4562,15.4321,15.4382,281600.0
2010-06-18 10:20:00,25.62,25.66,25.57,25.66,343800.0,15.4321,15.4562,15.402,15.4562,343800.0
2010-06-18 10:30:00,25.66,25.72,25.65,25.7,268000.0,15.4562,15.4924,15.4502,15.4803,268000.0
2010-06-18 10:40:00,25.7,25.71,25.6,25.6,297200.0,15.4803,15.4864,15.4201,15.4201,297200.0
2010-06-18 10:50:00,25.6,25.61,25.55,25.57,338600.0,15.4201,15.4261,15.39,15.402,338600.0
2010-06-18 11:00:00,25.57,25.6,25.54,25.56,393700.0,15.402,15.4201,15.384,15.396,393700.0
2010-06-18 11:10:00,25.56,25.57,25.48,25.48,477500.0,15.396,15.402,15.3478,15.3478,477500.0
2010-06-18 11:20:00,25.49,25.56,25.46,25.54,586100.0,15.3538,15.396,15.3358,15.384,586100.0
2010-06-18 11:30:00,25.54,25.6,25.54,25.59,252800.0,15.384,15.4201,15.384,15.4141,252800.0
2010-06-18 11:40:00,25.58,25.58,25.55,25.56,234000.0,15.4081,15.4081,15.39,15.396,234000.0
2010-06-18 11:50:00,25.55,25.6,25.55,25.59,278100.0,15.39,15.4201,15.39,15.4141,278100.0
2010-06-18 12:00:00,25.6,25.69,25.59,25.68,623400.0,15.4201,15.4743,15.4141,15.4683,623400.0
2010-06-18 12:10:00,25.67,25.71,25.67,25.68,328900.0,15.4623,15.4864,15.4623,15.4683,328900.0
2010-06-18 12:20:00,25.69,25.69,25.59,25.59,265800.0,15.4743,15.4743,15.4141,15.4141,265800.0
2010-06-18 12:30:00,25.6,25.6,25.52,25.6,211300.0,15.4201,15.4201,15.3719,15.4201,211300.0
2010-06-18 12:40:00,25.6,25.66,25.59,25.65,407300.0,15.4201,15.4562,15.4141,15.4502,407300.0
2010-06-18 12:50:00,25.65,25.67,25.62,25.65,126700.0,15.4502,15.4623,15.4321,15.4502,126700.0
2010-06-18 13:00:00,25.65,25.67,25.62,25.65,118100.0,15.4502,15.4623,15.4321,15.4502,118100.0
2010-06-18 13:10:00,25.65,25.7,25.65,25.65,157200.0,15.4502,15.4803,15.4502,15.4502,157200.0
2010-06-18 13:20:00,25.65,25.66,25.61,25.62,83500.0,15.4502,15.4562,15.4261,15.4321,83500.0
2010-06-18 13:30:00,25.62,25.62,25.58,25.61,173700.0,15.4321,15.4321,15.4081,15.4261,173700.0
2010-06-18 13:40:00,25.6,25.63,25.52,25.52,247800.0,15.4201,15.4382,15.3719,15.3719,247800.0
2010-06-18 13:50:00,25.52,25.57,25.47,25.56,317200.0,15.3719,15.402,15.3418,15.396,317200.0
2010-06-18 14:00:00,25.56,25.62,25.55,25.62,132200.0,15.396,15.4321,15.39,15.4321,132200.0
2010-06-18 14:10:00,25.61,25.67,25.61,25.65,134400.0,15.4261,15.4623,15.4261,15.4502,134400.0
2010-06-18 14:20:00,25.66,25.69,25.64,25.69,147700.0,15.4562,15.4743,15.4442,15.4743,147700.0
2010-06-18 14:30:00,25.69,25.7,25.66,25.7,226300.0,15.4743,15.4803,15.4562,15.4803,226300.0
2010-06-18 14:40:00,25.69,25.71,25.64,25.67,199400.0,15.4743,15.4864,15.4442,15.4623,199400.0
2010-06-18 14:50:00,25.66,25.72,25.66,25.71,116000.0,15.4562,15.4924,15.4562,15.4864,116000.0
2010-06-18 15:00:00,25.71,25.72,25.65,25.66,213300.0,15.4864,15.4924,15.4502,15.4562,213300.0
2010-06-18 15:10:00,25.65,25.69,25.65,25.66,294500.0,15.4502,15.4743,15.4502,15.4562,294500.0
2010-06-18 15:20:00,25.66,25.69,25.65,25.68,146400.0,15.4562,15.4743,15.4502,15.4683,146400.0
2010-06-18 15:30:00,25.68,25.7,25.64,25.65,325900.0,15.4683,15.4803,15.4442,15.4502,325900.0
2010-06-18 15:40:00,25.66,25.75,25.65,25.75,642600.0,15.4562,15.5105,15.4502,15.5105,642600.0
2010-06-18 15:50:00,25.75,25.78,25.74,25.77,1056000.0,15.5105,15.5285,15.5044,15.5225,1056000.0
2010-06-21 09:30:00,25.89,25.95,25.72,25.78,540000.0,15.5948,15.6309,15.4924,15.5285,540000.0
2010-06-21 09:40:00,25.77,25.84,25.73,25.74,427200.0,15.5225,15.5647,15.4984,15.5044,427200.0
2010-06-21 09:50:00,25.75,25.8,25.71,25.75,586700.0,15.5105,15.5406,15.4864,15.5105,586700.0
2010-06-21 10:00:00,25.75,25.77,25.74,25.76,363800.0,15.5105,15.5225,15.5044,15.5165,363800.0
2010-06-21 10:10:00,25.76,25.81,25.73,25.75,250100.0,15.5165,15.5466,15.4984,15.5105,250100.0
2010-06-21 10:20:00,25.76,25.8,25.75,25.77,232700.0,15.5165,15.5406,15.5105,15.5225,232700.0
2010-06-21 10:30:00,25.77,25.81,25.75,25.79,389200.0,15.5225,15.5466,15.5105,15.5345,389200.0
2010-06-21 10:40:00,25.79,25.8,25.75,25.75,151700.0,15.5345,15.5406,15.5105,15.5105,151700.0
2010-06-21 10:50:00,25.75,25.76,25.66,25.67,196300.0,15.5105,15.5165,15.4562,15.4623,196300.0
2010-06-21 11:00:00,25.66,25.71,25.65,25.67,212000.0,15.4562,15.4864,15.4502,15.4623,212000.0
2010-06-21 11:10:00,25.68,25.68,25.67,25.67,91600.0,15.4683,15.4683,15.4623,15.4623,91600.0
2010-06-21 11:20:00,25.68,25.68,25.58,25.63,243600.0,15.4683,15.4683,15.4081,15.4382,243600.0
2010-06-21 11:30:00,25.64,25.7,25.63,25.69,69300.0,15.4442,15.4803,15.4382,15.4743,69300.0
2010-06-21 11:40:00,25.69,25.69,25.58,25.58,176200.0,15.4743,15.4743,15.4081,15.4081,176200.0
2010-06-21 11:50:00,25.59,25.61,25.54,25.55,256500.0,15.4141,15.4261,15.384,15.39,256500.0
2010-06-21 12:00:00,25.55,25.57,25.5,25.51,246500.0,15.39,15.402,15.3599,15.3659,246500.0
2010-06-21 12:10:00,25.51,25.55,25.5,25.54,101800.0,15.3659,15.39,15.3599,15.384,101800.0
2010-06-21 12:20:00,25.55,25.56,25.5,25.51,126500.0,15.39,15.396,15.3599,15.3659,126500.0
2010-06-21 12:30:00,25.52,25.57,25.51,25.56,106300.0,15.3719,15.402,15.3659,15.396,106300.0
2010-06-21 12:40:00,25.57,25.6,25.56,25.59,83600.0,15.402,15.4201,15.396,15.4141,83600.0
2010-06-21 12:50:00,25.59,25.6,25.55,25.56,118100.0,15.4141,15.4201,15.39,15.396,118100.0
2010-06-21 13:00:00,25.55,25.6,25.55,25.59,134900.0,15.39,15.4201,15.39,15.4141,134900.0
2010-06-21 13:10:00,25.6,25.61,25.55,25.55,131100.0,15.4201,15.4261,15.39,15.39,131100.0
2010-06-21 13:20:00,25.56,25.56,25.51,25.51,223500.0,15.396,15.396,15.3659,15.3659,223500.0
2010-06-21 13:30:00,25.51,25.52,25.43,25.43,224100.0,15.3659,15.3719,15.3177,15.3177,224100.0
2010-06-21 13:40:00,25.43,25.46,25.38,25.39,343400.0,15.3177,15.3358,15.2876,15.2936,343400.0
2010-06-21 13:50:00,25.39,25.42,25.38,25.38,238200.0,15.2936,15.3117,15.2876,15.2876,238200.0
2010-06-21 14:00:00,25.38,25.42,25.37,25.41,339700.0,15.2876,15.3117,15.2816,15.3057,339700.0
2010-06-21 14:10:00,25.41,25.41,25.38,25.41,208400.0,15.3057,15.3057,15.2876,15.3057,208400.0
2010-06-21 14:20:00,25.41,25.41,25.38,25.41,566500.0,15.3057,15.3057,15.2876,15.3057,566500.0
2010-06-21 14:30:00,25.41,25.42,25.37,25.38,170300.0,15.3057,15.3117,15.2816,15.2876,170300.0
2010-06-21 14:40:00,25.37,25.41,25.37,25.4,106400.0,15.2816,15.3057,15.2816,15.2996,106400.0
2010-06-21 14:50:00,25.4,25.42,25.37,25.42,317500.0,15.2996,15.3117,15.2816,15.3117,317500.0
2010-06-21 15:00:00,25.42,25.45,25.39,25.41,320900.0,15.3117,15.3297,15.2936,15.3057,320900.0
2010-06-21 15:10:00,25.41,25.41,25.3,25.3,319800.0,15.3057,15.3057,15.2394,15.2394,319800.0
2010-06-21 15:20:00,25.3,25.36,25.3,25.34,373900.0,15.2394,15.2755,15.2394,15.2635,373900.0
2010-06-21 15:30:00,25.34,25.41,25.33,25.41,287700.0,15.2635,15.3057,15.2575,15.3057,287700.0
2010-06-21 15:40:00,25.41,25.41,25.32,25.35,586300.0,15.3057,15.3057,15.2514,15.2695,586300.0
2010-06-21 15:50:00,25.35,25.44,25.35,25.44,717300.0,15.2695,15.3237,15.2695,15.3237,717300.0
2010-06-22 09:30:00,25.41,25.56,25.4,25.52,272800.0,15.3057,15.396,15.2996,15.3719,272800.0
2010-06-22 09:40:00,25.52,25.65,25.48,25.62,272000.0,15.3719,15.4502,15.3478,15.4321,272000.0
2010-06-22 09:50:00,25.62,25.63,25.52,25.54,350800.0,15.4321,15.4382,15.3719,15.384,350800.0
2010-06-22 10:00:00,25.53,25.56,25.46,25.5,325400.0,15.3779,15.396,15.3358,15.3599,325400.0
2010-06-22 10:10:00,25.51,25.55,25.48,25.5,190400.0,15.3659,15.39,15.3478,15.3599,190400.0
2010-06-22 10:20:00,25.5,25.52,25.43,25.49,322300.0,15.3599,15.3719,15.3177,15.3538,322300.0
2010-06-22 10:30:00,25.49,25.57,25.47,25.57,253200.0,15.3538,15.402,15.3418,15.402,253200.0
2010-06-22 10:40:00,25.57,25.59,25.54,25.58,414200.0,15.402,15.4141,15.384,15.4081,414200.0
2010-06-22 10:50:00,25.58,25.62,25.57,25.6,227600.0,15.4081,15.4321,15.402,15.4201,227600.0
2010-06-22 11:00:00,25.6,25.63,25.56,25.63,352400.0,15.4201,15.4382,15.396,15.4382,352400.0
2010-06-22 11:10:00,25.63,25.67,25.62,25.66,363400.0,15.4382,15.4623,15.4321,15.4562,363400.0
2010-06-22 11:20:00,25.65,25.67,25.6,25.62,421100.0,15.4502,15.4623,15.4201,15.4321,421100.0
2010-06-22 11:30:00,25.63,25.68,25.61,25.66,175300.0,15.4382,15.4683,15.4261,15.4562,175300.0
2010-06-22 11:40:00,25.66,25.73,25.66,25.71,129000.0,15.4562,15.4984,15.4562,15.4864,129000.0
2010-06-22 11:50:00,25.72,25.72,25.6,25.6,176600.0,15.4924,15.4924,15.4201,15.4201,176600.0
2010-06-22 12:00:00,25.6,25.64,25.59,25.61,194400.0,15.4201,15.4442,15.4141,15.4261,194400.0
2010-06-22 12:10:00,25.61,25.7,25.6,25.69,106600.0,15.4261,15.4803,15.4201,15.4743,106600.0
2010-06-22 12:20:00,25.68,25.71,25.68,25.7,106300.0,15.4683,15.4864,15.4683,15.4803,106300.0
2010-06-22 12:30:00,25.7,25.71,25.67,25.71,169900.0,15.4803,15.4864,15.4623,15.4864,169900.0
2010-06-22 12:40:00,25.71,25.71,25.68,25.69,151100.0,15.4864,15.4864,15.4683,15.4743,151100.0
2010-06-22 12:50:00,25.69,25.69,25.64,25.64,146000.0,15.4743,15.4743,15.4442,15.4442,146000.0
2010-06-22 13:00:00,25.64,25.71,25.64,25.7,108100.0,15.4442,15.4864,15.4442,15.4803,108100.0
2010-06-22 13:10:00,25.7,25.71,25.68,25.69,114700.0,15.4803,15.4864,15.4683,15.4743,114700.0
2010-06-22 13:20:00,25.69,25.71,25.67,25.69,233800.0,15.4743,15.4864,15.4623,15.4743,233800.0
2010-06-22 13:30:00,25.69,25.72,25.69,25.72,188400.0,15.4743,15.4924,15.4743,15.4924,188400.0
2010-06-22 13:40:00,25.72,25.78,25.7,25.76,401900.0,15.4924,15.5285,15.4803,15.5165,401900.0
2010-06-22 13:50:00,25.77,25.78,25.73,25.75,230300.0,15.5225,15.5285,15.4984,15.5105,230300.0
2010-06-22 14:00:00,25.75,25.75,25.68,25.7,460400.0,15.5105,15.5105,15.4683,15.4803,460400.0
2010-06-22 14:10:00,25.7,25.73,25.68,25.71,204500.0,15.4803,15.4984,15.4683,15.4864,204500.0
2010-06-22 14:20:00,25.7,25.71,25.65,25.68,150800.0,15.4803,15.4864,15.4502,15.4683,150800.0
2010-06-22 14:30:00,25.68,25.73,25.67,25.67,292000.0,15.4683,15.4984,15.4623,15.4623,292000.0
2010-06-22 14:40:00,25.68,25.68,25.53,25.54,344900.0,15.4683,15.4683,15.3779,15.384,344900.0
2010-06-22 14:50:00,25.53,25.6,25.52,25.56,414700.0,15.3779,15.4201,15.3719,15.396,414700.0
2010-06-22 15:00:00,25.57,25.62,25.53,25.55,227600.0,15.402,15.4321,15.3779,15.39,227600.0
2010-06-22 15:10:00,25.55,25.62,25.54,25.6,173100.0,15.39,15.4321,15.384,15.4201,173100.0
2010-06-22 15:20:00,25.6,25.61,25.5,25.5,222400.0,15.4201,15.4261,15.3599,15.3599,222400.0
2010-06-22 15:30:00,25.5,25.51,25.44,25.48,254900.0,15.3599,15.3659,15.3237,15.3478,254900.0
2010-06-22 15:40:00,25.48,25.5,25.42,25.44,418900.0,15.3478,15.3599,15.3117,15.3237,418900.0
2010-06-22 15:50:00,25.44,25.46,25.38,25.43,739800.0,15.3237,15.3358,15.2876,15.3177,739800.0
2010-06-23 09:30:00,25.43,25.49,25.33,25.34,480800.0,15.3177,15.3538,15.2575,15.2635,480800.0
2010-06-23 09:40:00,25.33,25.36,25.24,25.31,332700.0,15.2575,15.2755,15.2033,15.2454,332700.0
2010-06-23 09:50:00,25.3,25.39,25.28,25.38,324700.0,15.2394,15.2936,15.2274,15.2876,324700.0
2010-06-23 10:00:00,25.38,25.39,25.18,25.22,516700.0,15.2876,15.2936,15.1671,15.1912,516700.0
2010-06-23 10:10:00,25.21,25.31,25.21,25.3,159800.0,15.1852,15.2454,15.1852,15.2394,159800.0
2010-06-23 10:20:00,25.29,25.31,25.24,25.25,220000.0,15.2334,15.2454,15.2033,15.2093,220000.0
2010-06-23 10:30:00,25.24,25.29,25.23,25.24,307900.0,15.2033,15.2334,15.1972,15.2033,307900.0
2010-06-23 10:40:00,25.24,25.25,25.2,25.2,242900.0,15.2033,15.2093,15.1792,15.1792,242900.0
2010-06-23 10:50:00,25.21,25.24,25.19,25.2,369100.0,15.1852,15.2033,15.1731,15.1792,369100.0
2010-06-23 11:00:00,25.2,25.23,25.17,25.19,429300.0,15.1792,15.1972,15.1611,15.1731,429300.0
2010-06-23 11:10:00,25.19,25.2,25.14,25.15,389700.0,15.1731,15.1792,15.143,15.149,389700.0
2010-06-23 11:20:00,25.15,25.22,25.14,25.2,260200.0,15.149,15.1912,15.143,15.1792,260200.0
2010-06-23 11:30:00,25.2,25.27,25.18,25.2,196900.0,15.1792,15.2213,15.1671,15.1792,196900.0
2010-06-23 11:40:00,25.19,25.23,25.15,25.16,168800.0,15.1731,15.1972,15.149,15.1551,168800.0
2010-06-23 11:50:00,25.15,25.18,25.14,25.16,149900.0,15.149,15.1671,15.143,15.1551,149900.0
2010-06-23 12:00:00,25.17,25.19,25.15,25.17,133600.0,15.1611,15.1731,15.149,15.1611,133600.0
2010-06-23 12:10:00,25.17,25.17,25.15,25.15,97200.0,15.1611,15.1611,15.149,15.149,97200.0
2010-06-23 12:20:00,25.15,25.18,25.15,25.16,81500.0,15.149,15.1671,15.149,15.1551,81500.0
2010-06-23 12:30:00,25.16,25.19,25.14,25.15,220900.0,15.1551,15.1731,15.143,15.149,220900.0
2010-06-23 12:40:00,25.14,25.26,25.14,25.25,177800.0,15.143,15.2153,15.143,15.2093,177800.0
2010-06-23 12:50:00,25.25,25.27,25.14,25.14,177900.0,15.2093,15.2213,15.143,15.143,177900.0
2010-06-23 13:00:00,25.15,25.2,25.14,25.2,196400.0,15.149,15.1792,15.143,15.1792,196400.0
2010-06-23 13:10:00,25.2,25.23,25.18,25.2,174200.0,15.1792,15.1972,15.1671,15.1792,174200.0
2010-06-23 13:20:00,25.19,25.22,25.19,25.21,75200.0,15.1731,15.1912,15.1731,15.1852,75200.0
2010-06-23 13:30:00,25.21,25.22,25.19,25.19,94400.0,15.1852,15.1912,15.1731,15.1731,94400.0
2010-06-23 13:40:00,25.19,25.2,25.18,25.18,75900.0,15.1731,15.1792,15.1671,15.1671,75900.0
2010-06-23 13:50:00,25.18,25.2,25.18,25.19,104100.0,15.1671,15.1792,15.1671,15.1731,104100.0
2010-06-23 14:00:00,25.2,25.22,25.19,25.2,262600.0,15.1792,15.1912,15.1731,15.1792,262600.0
2010-06-23 14:10:00,25.2,25.24,25.16,25.22,344900.0,15.1792,15.2033,15.1551,15.1912,344900.0
2010-06-23 14:20:00,25.22,25.26,25.15,25.25,328400.0,15.1912,15.2153,15.149,15.2093,328400.0
2010-06-23 14:30:00,25.25,25.39,25.25,25.3,622400.0,15.2093,15.2936,15.2093,15.2394,622400.0
2010-06-23 14:40:00,25.29,25.3,25.19,25.22,352100.0,15.2334,15.2394,15.1731,15.1912,352100.0
2010-06-23 14:50:00,25.22,25.26,25.19,25.24,257500.0,15.1912,15.2153,15.1731,15.2033,257500.0
2010-06-23 15:00:00,25.24,25.27,25.17,25.2,413400.0,15.2033,15.2213,15.1611,15.1792,413400.0
2010-06-23 15:10:00,25.2,25.27,25.2,25.23,434900.0,15.1792,15.2213,15.1792,15.1972,434900.0
2010-06-23 15:20:00,25.24,25.28,25.2,25.25,547100.0,15.2033,15.2274,15.1792,15.2093,547100.0
2010-06-23 15:30:00,25.25,25.27,25.19,25.26,618700.0,15.2093,15.2213,15.1731,15.2153,618700.0
2010-06-23 15:40:00,25.26,25.3,25.22,25.26,835400.0,15.2153,15.2394,15.1912,15.2153,835400.0
2010-06-23 15:50:00,25.27,25.27,25.21,25.24,760500.0,15.2213,15.2213,15.1852,15.2033,760500.0
2010-06-24 09:30:00,25.12,25.19,25.07,25.08,837600.0,15.131,15.1731,15.1009,15.1069,837600.0
2010-06-24 09:40:00,25.07,25.12,25.01,25.1,400000.0,15.1009,15.131,15.0647,15.1189,400000.0
2010-06-24 09:50:00,25.11,25.25,25.07,25.18,640900.0,15.125,15.2093,15.1009,15.1671,640900.0
2010-06-24 10:00:00,25.19,25.32,25.18,25.31,317400.0,15.1731,15.2514,15.1671,15.2454,317400.0
2010-06-24 10:10:00,25.31,25.34,25.27,25.29,367600.0,15.2454,15.2635,15.2213,15.2334,367600.0
2010-06-24 10:20:00,25.3,25.38,25.25,25.26,393600.0,15.2394,15.2876,15.2093,15.2153,393600.0
2010-06-24 10:30:00,25.26,25.28,25.22,25.22,262500.0,15.2153,15.2274,15.1912,15.1912,262500.0
2010-06-24 10:40:00,25.22,25.23,25.13,25.2,251500.0,15.1912,15.1972,15.137,15.1792,251500.0
2010-06-24 10:50:00,25.2,25.21,25.1,25.12,342400.0,15.1792,15.1852,15.1189,15.131,342400.0
2010-06-24 11:00:00,25.13,25.16,25.1,25.15,346900.0,15.137,15.1551,15.1189,15.149,346900.0
2010-06-24 11:10:00,25.14,25.21,25.14,25.2,282600.0,15.143,15.1852,15.143,15.1792,282600.0
2010-06-24 11:20:00,25.2,25.36,25.2,25.36,353500.0,15.1792,15.2755,15.1792,15.2755,353500.0
2010-06-24 11:30:00,25.35,25.45,25.33,25.39,736200.0,15.2695,15.3297,15.2575,15.2936,736200.0
2010-06-24 11:40:00,25.39,25.43,25.3,25.3,355600.0,15.2936,15.3177,15.2394,15.2394,355600.0
2010-06-24 11:50:00,25.3,25.36,25.29,25.36,171100.0,15.2394,15.2755,15.2334,15.2755,171100.0
2010-06-24 12:00:00,25.35,25.48,25.35,25.41,322500.0,15.2695,15.3478,15.2695,15.3057,322500.0
2010-06-24 12:10:00,25.41,25.45,25.4,25.45,190200.0,15.3057,15.3297,15.2996,15.3297,190200.0
2010-06-24 12:20:00,25.44,25.48,25.4,25.43,156300.0,15.3237,15.3478,15.2996,15.3177,156300.0
2010-06-24 12:30:00,25.43,25.43,25.39,25.39,172600.0,15.3177,15.3177,15.2936,15.2936,172600.0
2010-06-24 12:40:00,25.39,25.41,25.37,25.39,159000.0,15.2936,15.3057,15.2816,15.2936,159000.0
2010-06-24 12:50:00,25.39,25.44,25.39,25.44,173000.0,15.2936,15.3237,15.2936,15.3237,173000.0
2010-06-24 13:00:00,25.44,25.45,25.4,25.41,202000.0,15.3237,15.3297,15.2996,15.3057,202000.0
2010-06-24 13:10:00,25.42,25.45,25.36,25.36,241700.0,15.3117,15.3297,15.2755,15.2755,241700.0
2010-06-24 13:20:00,25.36,25.44,25.33,25.37,290300.0,15.2755,15.3237,15.2575,15.2816,290300.0
2010-06-24 13:30:00,25.38,25.44,25.37,25.39,180600.0,15.2876,15.3237,15.2816,15.2936,180600.0
2010-06-24 13:40:00,25.4,25.42,25.35,25.41,183700.0,15.2996,15.3117,15.2695,15.3057,183700.0
2010-06-24 13:50:00,25.41,25.44,25.39,25.42,139700.0,15.3057,15.3237,15.2936,15.3117,139700.0
2010-06-24 14:00:00,25.42,25.43,25.4,25.41,132900.0,15.3117,15.3177,15.2996,15.3057,132900.0
2010-06-24 14:10:00,25.4,25.42,25.38,25.41,95600.0,15.2996,15.3117,15.2876,15.3057,95600.0
2010-06-24 14:20:00,25.41,25.46,25.4,25.45,428500.0,15.3057,15.3358,15.2996,15.3297,428500.0
2010-06-24 14:30:00,25.44,25.47,25.43,25.44,411700.0,15.3237,15.3418,15.3177,15.3237,411700.0
2010-06-24 14:40:00,25.45,25.46,25.4,25.42,253300.0,15.3297,15.3358,15.2996,15.3117,253300.0
2010-06-24 14:50:00,25.42,25.45,25.4,25.44,395200.0,15.3117,15.3297,15.2996,15.3237,395200.0
2010-06-24 15:00:00,25.44,25.49,25.4,25.42,378900.0,15.3237,15.3538,15.2996,15.3117,378900.0
2010-06-24 15:10:00,25.41,25.42,25.31,25.33,773600.0,15.3057,15.3117,15.2454,15.2575,773600.0
2010-06-24 15:20:00,25.33,25.43,25.33,25.41,293700.0,15.2575,15.3177,15.2575,15.3057,293700.0
2010-06-24 15:30:00,25.4,25.46,25.39,25.41,855400.0,15.2996,15.3358,15.2936,15.3057,855400.0
2010-06-24 15:40:00,25.41,25.46,25.38,25.44,656800.0,15.3057,15.3358,15.2876,15.3237,656800.0
2010-06-24 15:50:00,25.43,25.45,25.33,25.37,1013700.0,15.3177,15.3297,15.2575,15.2816,1013700.0
2010-06-25 09:30:00,25.45,25.45,25.23,25.28,338400.0,15.3297,15.3297,15.1972,15.2274,338400.0
2010-06-25 09:40:00,25.27,25.42,25.26,25.42,529500.0,15.2213,15.3117,15.2153,15.3117,529500.0
2010-06-25 09:50:00,25.42,25.45,25.29,25.41,419500.0,15.3117,15.3297,15.2334,15.3057,419500.0
2010-06-25 10:00:00,25.42,25.46,25.41,25.45,516400.0,15.3117,15.3358,15.3057,15.3297,516400.0
2010-06-25 10:10:00,25.45,25.51,25.44,25.5,233900.0,15.3297,15.3659,15.3237,15.3599,233900.0
2010-06-25 10:20:00,25.5,25.56,25.42,25.55,454000.0,15.3599,15.396,15.3117,15.39,454000.0
2010-06-25 10:30:00,25.55,25.6,25.52,25.55,528100.0,15.39,15.4201,15.3719,15.39,528100.0
2010-06-25 10:40:00,25.54,25.61,25.5,25.61,721900.0,15.384,15.4261,15.3599,15.4261,721900.0
2010-06-25 10:50:00,25.61,25.61,25.5,25.51,477700.0,15.4261,15.4261,15.3599,15.3659,477700.0
2010-06-25 11:00:00,25.51,25.52,25.49,25.52,114100.0,15.3659,15.3719,15.3538,15.3719,114100.0
2010-06-25 11:10:00,25.53,25.58,25.51,25.58,263100.0,15.3779,15.4081,15.3659,15.4081,263100.0
2010-06-25 11:20:00,25.58,25.62,25.54,25.61,288900.0,15.4081,15.4321,15.384,15.4261,288900.0
2010-06-25 11:30:00,25.61,25.63,25.6,25.61,338700.0,15.4261,15.4382,15.4201,15.4261,338700.0
2010-06-25 11:40:00,25.62,25.67,25.61,25.67,261100.0,15.4321,15.4623,15.4261,15.4623,261100.0
2010-06-25 11:50:00,25.67,25.68,25.64,25.64,174100.0,15.4623,15.4683,15.4442,15.4442,174100.0
2010-06-25 12:00:00,25.65,25.68,25.63,25.67,327900.0,15.4502,15.4683,15.4382,15.4623,327900.0
2010-06-25 12:10:00,25.67,25.68,25.66,25.67,192200.0,15.4623,15.4683,15.4562,15.4623,192200.0
2010-06-25 12:20:00,25.66,25.72,25.65,25.7,355800.0,15.4562,15.4924,15.4502,15.4803,355800.0
2010-06-25 12:30:00,25.7,25.72,25.65,25.65,282400.0,15.4803,15.4924,15.4502,15.4502,282400.0
2010-06-25 12:40:00,25.65,25.7,25.64,25.69,223000.0,15.4502,15.4803,15.4442,15.4743,223000.0
2010-06-25 12:50:00,25.7,25.71,25.64,25.7,311000.0,15.4803,15.4864,15.4442,15.4803,311000.0
2010-06-25 13:00:00,25.71,25.75,25.69,25.74,338300.0,15.4864,15.5105,15.4743,15.5044,338300.0
2010-06-25 13:10:00,25.74,25.75,25.69,25.72,283300.0,15.5044,15.5105,15.4743,15.4924,283300.0
2010-06-25 13:20:00,25.73,25.78,25.7,25.78,217000.0,15.4984,15.5285,15.4803,15.5285,217000.0
2010-06-25 13:30:00,25.77,25.83,25.74,25.74,513100.0,15.5225,15.5586,15.5044,15.5044,513100.0
2010-06-25 13:40:00,25.75,25.75,25.7,25.71,175600.0,15.5105,15.5105,15.4803,15.4864,175600.0
2010-06-25 13:50:00,25.72,25.72,25.65,25.72,177000.0,15.4924,15.4924,15.4502,15.4924,177000.0
2010-06-25 14:00:00,25.72,25.73,25.68,25.7,339200.0,15.4924,15.4984,15.4683,15.4803,339200.0
2010-06-25 14:10:00,25.69,25.75,25.69,25.75,113700.0,15.4743,15.5105,15.4743,15.5105,113700.0
2010-06-25 14:20:00,25.74,25.75,25.7,25.74,153000.0,15.5044,15.5105,15.4803,15.5044,153000.0
2010-06-25 14:30:00,25.73,25.74,25.71,25.71,142800.0,15.4984,15.5044,15.4864,15.4864,142800.0
2010-06-25 14:40:00,25.72,25.76,25.71,25.73,282400.0,15.4924,15.5165,15.4864,15.4984,282400.0
2010-06-25 14:50:00,25.73,25.76,25.71,25.76,222700.0,15.4984,15.5165,15.4864,15.5165,222700.0
2010-06-25 15:00:00,25.75,25.76,25.68,25.69,260100.0,15.5105,15.5165,15.4683,15.4743,260100.0
2010-06-25 15:10:00,25.68,25.71,25.66,25.68,278700.0,15.4683,15.4864,15.4562,15.4683,278700.0
2010-06-25 15:20:00,25.69,25.7,25.65,25.66,301500.0,15.4743,15.4803,15.4502,15.4562,301500.0
2010-06-25 15:30:00,25.65,25.71,25.65,25.69,480700.0,15.4502,15.4864,15.4502,15.4743,480700.0
2010-06-25 15:40:00,25.69,25.7,25.56,25.59,1201000.0,15.4743,15.4803,15.396,15.4141,1201000.0
2010-06-25 15:50:00,25.59,25.66,25.53,25.61,1828300.0,15.4141,15.4562,15.3779,15.4261,1828300.0
2010-06-28 09:30:00,25.64,25.68,25.46,25.49,478800.0,15.4442,15.4683,15.3358,15.3538,478800.0
2010-06-28 09:40:00,25.5,25.5,25.38,25.4,334700.0,15.3599,15.3599,15.2876,15.2996,334700.0
2010-06-28 09:50:00,25.4,25.42,25.3,25.31,288600.0,15.2996,15.3117,15.2394,15.2454,288600.0
2010-06-28 10:00:00,25.32,25.38,25.31,25.38,341400.0,15.2514,15.2876,15.2454,15.2876,341400.0
2010-06-28 10:10:00,25.38,25.53,25.37,25.51,437000.0,15.2876,15.3779,15.2816,15.3659,437000.0
2010-06-28 10:20:00,25.51,25.64,25.5,25.62,431900.0,15.3659,15.4442,15.3599,15.4321,431900.0
2010-06-28 10:30:00,25.62,25.65,25.5,25.52,447100.0,15.4321,15.4502,15.3599,15.3719,447100.0
2010-06-28 10:40:00,25.51,25.57,25.51,25.53,223000.0,15.3659,15.402,15.3659,15.3779,223000.0
2010-06-28 10:50:00,25.52,25.54,25.48,25.53,371200.0,15.3719,15.384,15.3478,15.3779,371200.0
2010-06-28 11:00:00,25.53,25.62,25.52,25.53,573400.0,15.3779,15.4321,15.3719,15.3779,573400.0
2010-06-28 11:10:00,25.52,25.62,25.52,25.6,408200.0,15.3719,15.4321,15.3719,15.4201,408200.0
2010-06-28 11:20:00,25.6,25.61,25.52,25.59,629000.0,15.4201,15.4261,15.3719,15.4141,629000.0
2010-06-28 11:30:00,25.59,25.64,25.58,25.59,342200.0,15.4141,15.4442,15.4081,15.4141,342200.0
2010-06-28 11:40:00,25.6,25.62,25.56,25.59,211000.0,15.4201,15.4321,15.396,15.4141,211000.0
2010-06-28 11:50:00,25.6,25.61,25.56,25.56,217100.0,15.4201,15.4261,15.396,15.396,217100.0
2010-06-28 12:00:00,25.56,25.57,25.55,25.55,131900.0,15.396,15.402,15.39,15.39,131900.0
2010-06-28 12:10:00,25.55,25.6,25.55,25.6,485300.0,15.39,15.4201,15.39,15.4201,485300.0
2010-06-28 12:20:00,25.6,25.61,25.57,25.6,113900.0,15.4201,15.4261,15.402,15.4201,113900.0
2010-06-28 12:30:00,25.61,25.61,25.55,25.55,150700.0,15.4261,15.4261,15.39,15.39,150700.0
2010-06-28 12:40:00,25.56,25.59,25.55,25.58,280400.0,15.396,15.4141,15.39,15.4081,280400.0
2010-06-28 12:50:00,25.59,25.6,25.56,25.58,106000.0,15.4141,15.4201,15.396,15.4081,106000.0
2010-06-28 13:00:00,25.58,25.59,25.54,25.55,189800.0,15.4081,15.4141,15.384,15.39,189800.0
2010-06-28 13:10:00,25.55,25.55,25.51,25.52,96300.0,15.39,15.39,15.3659,15.3719,96300.0
2010-06-28 13:20:00,25.52,25.53,25.5,25.51,118200.0,15.3719,15.3779,15.3599,15.3659,118200.0
2010-06-28 13:30:00,25.51,25.56,25.48,25.56,304500.0,15.3659,15.396,15.3478,15.396,304500.0
2010-06-28 13:40:00,25.55,25.57,25.52,25.56,168000.0,15.39,15.402,15.3719,15.396,168000.0
2010-06-28 13:50:00,25.57,25.57,25.54,25.56,164300.0,15.402,15.402,15.384,15.396,164300.0
2010-06-28 14:00:00,25.56,25.57,25.54,25.55,136600.0,15.396,15.402,15.384,15.39,136600.0
2010-06-28 14:10:00,25.55,25.59,25.55,25.57,187000.0,15.39,15.4141,15.39,15.402,187000.0
2010-06-28 14:20:00,25.57,25.58,25.54,25.54,189800.0,15.402,15.4081,15.384,15.384,189800.0
2010-06-28 14:30:00,25.55,25.59,25.54,25.57,206100.0,15.39,15.4141,15.384,15.402,206100.0
2010-06-28 14:40:00,25.58,25.62,25.57,25.62,214300.0,15.4081,15.4321,15.402,15.4321,214300.0
2010-06-28 14:50:00,25.62,25.64,25.59,25.63,195100.0,15.4321,15.4442,15.4141,15.4382,195100.0
2010-06-28 15:00:00,25.62,25.67,25.62,25.67,193400.0,15.4321,15.4623,15.4321,15.4623,193400.0
2010-06-28 15:10:00,25.66,25.67,25.6,25.65,272300.0,15.4562,15.4623,15.4201,15.4502,272300.0
2010-06-28 15:20:00,25.64,25.65,25.58,25.6,282100.0,15.4442,15.4502,15.4081,15.4201,282100.0
2010-06-28 15:30:00,25.59,25.62,25.57,25.59,325600.0,15.4141,15.4321,15.402,15.4141,325600.0
2010-06-28 15:40:00,25.6,25.62,25.57,25.61,382600.0,15.4201,15.4321,15.402,15.4261,382600.0
2010-06-28 15:50:00,25.61,25.62,25.51,25.55,1402200.0,15.4261,15.4321,15.3659,15.39,1402200.0
2010-06-29 09:30:00,25.4,25.45,25.31,25.36,431500.0,15.2996,15.3297,15.2454,15.2755,431500.0
2010-06-29 09:40:00,25.35,25.45,25.31,25.37,523100.0,15.2695,15.3297,15.2454,15.2816,523100.0
2010-06-29 09:50:00,25.37,25.42,25.35,25.39,327500.0,15.2816,15.3117,15.2695,15.2936,327500.0
2010-06-29 10:00:00,25.39,25.4,25.25,25.3,933600.0,15.2936,15.2996,15.2093,15.2394,933600.0
2010-06-29 10:10:00,25.31,25.37,25.3,25.37,714200.0,15.2454,15.2816,15.2394,15.2816,714200.0
2010-06-29 10:20:00,25.37,25.44,25.32,25.32,799500.0,15.2816,15.3237,15.2514,15.2514,799500.0
2010-06-29 10:30:00,25.33,25.36,25.26,25.31,500700.0,15.2575,15.2755,15.2153,15.2454,500700.0
2010-06-29 10:40:00,25.31,25.37,25.29,25.32,519700.0,15.2454,15.2816,15.2334,15.2514,519700.0
2010-06-29 10:50:00,25.32,25.42,25.3,25.41,482200.0,15.2514,15.3117,15.2394,15.3057,482200.0
2010-06-29 11:00:00,25.41,25.49,25.39,25.48,434500.0,15.3057,15.3538,15.2936,15.3478,434500.0
2010-06-29 11:10:00,25.49,25.51,25.44,25.47,271300.0,15.3538,15.3659,15.3237,15.3418,271300.0
2010-06-29 11:20:00,25.47,25.54,25.47,25.52,340400.0,15.3418,15.384,15.3418,15.3719,340400.0
2010-06-29 11:30:00,25.51,25.52,25.43,25.47,332100.0,15.3659,15.3719,15.3177,15.3418,332100.0
2010-06-29 11:40:00,25.47,25.52,25.43,25.52,379000.0,15.3418,15.3719,15.3177,15.3719,379000.0
2010-06-29 11:50:00,25.52,25.61,25.45,25.47,505000.0,15.3719,15.4261,15.3297,15.3418,505000.0
2010-06-29 12:00:00,25.47,25.49,25.45,25.46,562000.0,15.3418,15.3538,15.3297,15.3358,562000.0
2010-06-29 12:10:00,25.46,25.46,25.36,25.4,605900.0,15.3358,15.3358,15.2755,15.2996,605900.0
2010-06-29 12:20:00,25.4,25.42,25.33,25.35,293000.0,15.2996,15.3117,15.2575,15.2695,293000.0
2010-06-29 12:30:00,25.35,25.41,25.31,25.41,552400.0,15.2695,15.3057,15.2454,15.3057,552400.0
2010-06-29 12:40:00,25.41,25.44,25.36,25.38,297900.0,15.3057,15.3237,15.2755,15.2876,297900.0
2010-06-29 12:50:00,25.39,25.4,25.35,25.36,185300.0,15.2936,15.2996,15.2695,15.2755,185300.0
2010-06-29 13:00:00,25.36,25.38,25.34,25.38,239800.0,15.2755,15.2876,15.2635,15.2876,239800.0
2010-06-29 13:10:00,25.37,25.42,25.36,25.4,317400.0,15.2816,15.3117,15.2755,15.2996,317400.0
2010-06-29 13:20:00,25.4,25.42,25.35,25.38,349200.0,15.2996,15.3117,15.2695,15.2876,349200.0
2010-06-29 13:30:00,25.38,25.4,25.33,25.34,403500.0,15.2876,15.2996,15.2575,15.2635,403500.0
2010-06-29 13:40:00,25.34,25.4,25.34,25.39,261800.0,15.2635,15.2996,15.2635,15.2936,261800.0
2010-06-29 13:50:00,25.39,25.41,25.35,25.41,205000.0,15.2936,15.3057,15.2695,15.3057,205000.0
2010-06-29 14:00:00,25.4,25.46,25.4,25.42,186500.0,15.2996,15.3358,15.2996,15.3117,186500.0
2010-06-29 14:10:00,25.43,25.45,25.34,25.37,638300.0,15.3177,15.3297,15.2635,15.2816,638300.0
2010-06-29 14:20:00,25.38,25.38,25.34,25.36,993900.0,15.2876,15.2876,15.2635,15.2755,993900.0
2010-06-29 14:30:00,25.35,25.35,25.26,25.26,864100.0,15.2695,15.2695,15.2153,15.2153,864100.0
2010-06-29 14:40:00,25.27,25.27,25.24,25.25,689200.0,15.2213,15.2213,15.2033,15.2093,689200.0
2010-06-29 14:50:00,25.25,25.31,25.22,25.26,988300.0,15.2093,15.2454,15.1912,15.2153,988300.0
2010-06-29 15:00:00,25.26,25.31,25.25,25.29,404200.0,15.2153,15.2454,15.2093,15.2334,404200.0
2010-06-29 15:10:00,25.29,25.3,25.23,25.24,435400.0,15.2334,15.2394,15.1972,15.2033,435400.0
2010-06-29 15:20:00,25.25,25.25,25.16,25.22,704300.0,15.2093,15.2093,15.1551,15.1912,704300.0
2010-06-29 15:30:00,25.22,25.25,25.16,25.22,734600.0,15.1912,15.2093,15.1551,15.1912,734600.0
2010-06-29 15:40:00,25.23,25.26,25.14,25.18,1019800.0,15.1972,15.2153,15.143,15.1671,1019800.0
2010-06-29 15:50:00,25.18,25.36,25.17,25.3,1303500.0,15.1671,15.2755,15.1611,15.2394,1303500.0
2010-06-30 09:30:00,24.98,24.98,24.73,24.74,755400.0,15.2397,15.2397,15.0872,15.0933,755400.0
2010-06-30 09:40:00,24.74,25.06,24.74,25.04,938200.0,15.0933,15.2885,15.0933,15.2763,938200.0
2010-06-30 09:50:00,25.05,25.08,24.97,25.03,571900.0,15.2824,15.3007,15.2336,15.2702,571900.0
2010-06-30 10:00:00,25.04,25.08,25.02,25.04,577000.0,15.2763,15.3007,15.2641,15.2763,577000.0
2010-06-30 10:10:00,25.04,25.17,25.03,25.16,410400.0,15.2763,15.3556,15.2702,15.3495,410400.0
2010-06-30 10:20:00,25.15,25.16,25.08,25.14,686800.0,15.3434,15.3495,15.3007,15.3373,686800.0
2010-06-30 10:30:00,25.14,25.19,25.1,25.15,312100.0,15.3373,15.3678,15.3129,15.3434,312100.0
2010-06-30 10:40:00,25.14,25.17,25.09,25.1,568700.0,15.3373,15.3556,15.3068,15.3129,568700.0
2010-06-30 10:50:00,25.11,25.11,25.07,25.08,269900.0,15.319,15.319,15.2946,15.3007,269900.0
2010-06-30 11:00:00,25.08,25.13,25.05,25.07,203400.0,15.3007,15.3312,15.2824,15.2946,203400.0
2010-06-30 11:10:00,25.07,25.09,25.03,25.03,270800.0,15.2946,15.3068,15.2702,15.2702,270800.0
2010-06-30 11:20:00,25.04,25.07,25.03,25.03,931700.0,15.2763,15.2946,15.2702,15.2702,931700.0
2010-06-30 11:30:00,25.04,25.08,25.02,25.06,293400.0,15.2763,15.3007,15.2641,15.2885,293400.0
2010-06-30 11:40:00,25.05,25.16,25.05,25.14,219100.0,15.2824,15.3495,15.2824,15.3373,219100.0
2010-06-30 11:50:00,25.15,25.22,25.14,25.22,179300.0,15.3434,15.3861,15.3373,15.3861,179300.0
2010-06-30 12:00:00,25.22,25.22,25.19,25.19,180400.0,15.3861,15.3861,15.3678,15.3678,180400.0
2010-06-30 12:10:00,25.19,25.2,25.14,25.16,176700.0,15.3678,15.3739,15.3373,15.3495,176700.0
2010-06-30 12:20:00,25.15,25.16,25.13,25.13,163000.0,15.3434,15.3495,15.3312,15.3312,163000.0
2010-06-30 12:30:00,25.13,25.14,25.11,25.12,286300.0,15.3312,15.3373,15.319,15.3251,286300.0
2010-06-30 12:40:00,25.11,25.12,25.05,25.05,248200.0,15.319,15.3251,15.2824,15.2824,248200.0
2010-06-30 12:50:00,25.05,25.08,25.05,25.05,153300.0,15.2824,15.3007,15.2824,15.2824,153300.0
2010-06-30 13:00:00,25.05,25.14,25.04,25.1,246700.0,15.2824,15.3373,15.2763,15.3129,246700.0
2010-06-30 13:10:00,25.1,25.14,25.09,25.13,108900.0,15.3129,15.3373,15.3068,15.3312,108900.0
2010-06-30 13:20:00,25.13,25.16,25.12,25.14,86700.0,15.3312,15.3495,15.3251,15.3373,86700.0
2010-06-30 13:30:00,25.14,25.15,25.1,25.15,166200.0,15.3373,15.3434,15.3129,15.3434,166200.0
2010-06-30 13:40:00,25.14,25.17,25.14,25.15,152200.0,15.3373,15.3556,15.3373,15.3434,152200.0
2010-06-30 13:50:00,25.16,25.16,25.12,25.16,139900.0,15.3495,15.3495,15.3251,15.3495,139900.0
2010-06-30 14:00:00,25.16,25.2,25.14,25.17,429700.0,15.3495,15.3739,15.3373,15.3556,429700.0
2010-06-30 14:10:00,25.17,25.18,25.14,25.16,373600.0,15.3556,15.3617,15.3373,15.3495,373600.0
2010-06-30 14:20:00,25.16,25.16,25.14,25.15,375900.0,15.3495,15.3495,15.3373,15.3434,375900.0
2010-06-30 14:30:00,25.14,25.15,25.12,25.13,155900.0,15.3373,15.3434,15.3251,15.3312,155900.0
2010-06-30 14:40:00,25.13,25.13,25.1,25.12,279300.0,15.3312,15.3312,15.3129,15.3251,279300.0
2010-06-30 14:50:00,25.12,25.13,25.1,25.12,291500.0,15.3251,15.3312,15.3129,15.3251,291500.0
2010-06-30 15:00:00,25.12,25.19,25.12,25.19,365600.0,15.3251,15.3678,15.3251,15.3678,365600.0
2010-06-30 15:10:00,25.19,25.2,25.15,25.16,457200.0,15.3678,15.3739,15.3434,15.3495,457200.0
2010-06-30 15:20:00,25.16,25.17,25.1,25.1,629800.0,15.3495,15.3556,15.3129,15.3129,629800.0
2010-06-30 15:30:00,25.11,25.13,25.05,25.05,936700.0,15.319,15.3312,15.2824,15.2824,936700.0
2010-06-30 15:40:00,25.06,25.07,24.92,24.97,1310500.0,15.2885,15.2946,15.2031,15.2336,1310500.0
2010-06-30 15:50:00,24.98,25.01,24.93,24.93,1389200.0,15.2397,15.258,15.2092,15.2092,1389200.0
2010-07-01 09:30:00,24.84,24.93,24.71,24.74,579900.0,15.1543,15.2092,15.075,15.0933,579900.0
2010-07-01 09:40:00,24.75,24.78,24.68,24.68,400100.0,15.0994,15.1177,15.0567,15.0567,400100.0
2010-07-01 09:50:00,24.68,24.71,24.6,24.61,423100.0,15.0567,15.075,15.0079,15.014,423100.0
2010-07-01 10:00:00,24.61,24.65,24.54,24.62,653700.0,15.014,15.0384,14.9713,15.0201,653700.0
2010-07-01 10:10:00,24.64,24.66,24.48,24.49,598200.0,15.0323,15.0445,14.9347,14.9408,598200.0
2010-07-01 10:20:00,24.5,24.56,24.48,24.52,341600.0,14.9469,14.9835,14.9347,14.9591,341600.0
2010-07-01 10:30:00,24.51,24.54,24.48,24.48,509100.0,14.953,14.9713,14.9347,14.9347,509100.0
2010-07-01 10:40:00,24.49,24.5,24.38,24.46,736200.0,14.9408,14.9469,14.8737,14.9225,736200.0
2010-07-01 10:50:00,24.45,24.45,24.29,24.32,449900.0,14.9164,14.9164,14.8188,14.8371,449900.0
2010-07-01 11:00:00,24.32,24.35,24.23,24.25,480200.0,14.8371,14.8554,14.7821,14.7944,480200.0
2010-07-01 11:10:00,24.26,24.38,24.22,24.38,422900.0,14.8005,14.8737,14.776,14.8737,422900.0
2010-07-01 11:20:00,24.37,24.42,24.37,24.39,360500.0,14.8676,14.8981,14.8676,14.8798,360500.0
2010-07-01 11:30:00,24.39,24.41,24.32,24.4,473400.0,14.8798,14.892,14.8371,14.8859,473400.0
2010-07-01 11:40:00,24.41,24.48,24.37,24.39,404700.0,14.892,14.9347,14.8676,14.8798,404700.0
2010-07-01 11:50:00,24.38,24.39,24.31,24.35,176400.0,14.8737,14.8798,14.831,14.8554,176400.0
2010-07-01 12:00:00,24.34,24.38,24.32,24.35,510900.0,14.8493,14.8737,14.8371,14.8554,510900.0
2010-07-01 12:10:00,24.35,24.4,24.34,24.4,212400.0,14.8554,14.8859,14.8493,14.8859,212400.0
2010-07-01 12:20:00,24.4,24.46,24.39,24.45,407200.0,14.8859,14.9225,14.8798,14.9164,407200.0
2010-07-01 12:30:00,24.45,24.55,24.45,24.54,859500.0,14.9164,14.9774,14.9164,14.9713,859500.0
2010-07-01 12:40:00,24.54,24.68,24.53,24.63,450100.0,14.9713,15.0567,14.9652,15.0262,450100.0
2010-07-01 12:50:00,24.64,24.66,24.55,24.56,223700.0,15.0323,15.0445,14.9774,14.9835,223700.0
2010-07-01 13:00:00,24.56,24.63,24.55,24.62,212700.0,14.9835,15.0262,14.9774,15.0201,212700.0
2010-07-01 13:10:00,24.62,24.63,24.56,24.6,109300.0,15.0201,15.0262,14.9835,15.0079,109300.0
2010-07-01 13:20:00,24.6,24.66,24.59,24.65,244100.0,15.0079,15.0445,15.0018,15.0384,244100.0
2010-07-01 13:30:00,24.66,24.73,24.65,24.72,387000.0,15.0445,15.0872,15.0384,15.0811,387000.0
2010-07-01 13:40:00,24.72,24.72,24.62,24.68,316300.0,15.0811,15.0811,15.0201,15.0567,316300.0
2010-07-01 13:50:00,24.68,24.71,24.63,24.68,307100.0,15.0567,15.075,15.0262,15.0567,307100.0
2010-07-01 14:00:00,24.68,24.69,24.54,24.55,308100.0,15.0567,15.0628,14.9713,14.9774,308100.0
2010-07-01 14:10:00,24.55,24.63,24.54,24.61,445600.0,14.9774,15.0262,14.9713,15.014,445600.0
2010-07-01 14:20:00,24.6,24.64,24.59,24.6,310700.0,15.0079,15.0323,15.0018,15.0079,310700.0
2010-07-01 14:30:00,24.59,24.6,24.55,24.56,546300.0,15.0018,15.0079,14.9774,14.9835,546300.0
2010-07-01 14:40:00,24.57,24.57,24.43,24.44,565700.0,14.9896,14.9896,14.9042,14.9103,565700.0
2010-07-01 14:50:00,24.44,24.52,24.43,24.52,662800.0,14.9103,14.9591,14.9042,14.9591,662800.0
2010-07-01 15:00:00,24.52,24.68,24.51,24.64,588200.0,14.9591,15.0567,14.953,15.0323,588200.0
2010-07-01 15:10:00,24.63,24.67,24.59,24.59,275800.0,15.0262,15.0506,15.0018,15.0018,275800.0
2010-07-01 15:20:00,24.6,24.64,24.54,24.63,307300.0,15.0079,15.0323,14.9713,15.0262,307300.0
2010-07-01 15:30:00,24.63,24.74,24.6,24.7,690600.0,15.0262,15.0933,15.0079,15.0689,690600.0
2010-07-01 15:40:00,24.71,24.77,24.7,24.72,896100.0,15.075,15.1116,15.0689,15.0811,896100.0
2010-07-01 15:50:00,24.72,24.79,24.65,24.75,1059900.0,15.0811,15.1238,15.0384,15.0994,1059900.0
2010-07-02 09:30:00,24.87,25.04,24.76,25.0,444000.0,15.1726,15.2763,15.1055,15.2519,444000.0
2010-07-02 09:40:00,25.0,25.02,24.85,24.93,374000.0,15.2519,15.2641,15.1604,15.2092,374000.0
2010-07-02 09:50:00,24.93,24.95,24.88,24.93,220300.0,15.2092,15.2214,15.1787,15.2092,220300.0
2010-07-02 10:00:00,24.92,24.93,24.84,24.88,223300.0,15.2031,15.2092,15.1543,15.1787,223300.0
2010-07-02 10:10:00,24.88,24.93,24.88,24.92,262700.0,15.1787,15.2092,15.1787,15.2031,262700.0
2010-07-02 10:20:00,24.92,24.94,24.89,24.89,260000.0,15.2031,15.2153,15.1848,15.1848,260000.0
2010-07-02 10:30:00,24.89,24.89,24.77,24.81,363600.0,15.1848,15.1848,15.1116,15.136,363600.0
2010-07-02 10:40:00,24.81,24.84,24.79,24.8,210800.0,15.136,15.1543,15.1238,15.1299,210800.0
2010-07-02 10:50:00,24.8,24.8,24.72,24.72,292300.0,15.1299,15.1299,15.0811,15.0811,292300.0
2010-07-02 11:00:00,24.73,24.8,24.71,24.79,218900.0,15.0872,15.1299,15.075,15.1238,218900.0
2010-07-02 11:10:00,24.8,24.81,24.78,24.79,254400.0,15.1299,15.136,15.1177,15.1238,254400.0
2010-07-02 11:20:00,24.79,24.8,24.67,24.68,246100.0,15.1238,15.1299,15.0506,15.0567,246100.0
2010-07-02 11:30:00,24.67,24.71,24.53,24.54,358100.0,15.0506,15.075,14.9652,14.9713,358100.0
2010-07-02 11:40:00,24.54,24.63,24.54,24.61,176200.0,14.9713,15.0262,14.9713,15.014,176200.0
2010-07-02 11:50:00,24.62,24.66,24.58,24.59,161800.0,15.0201,15.0445,14.9957,15.0018,161800.0
2010-07-02 12:00:00,24.6,24.64,24.56,24.62,224100.0,15.0079,15.0323,14.9835,15.0201,224100.0
2010-07-02 12:10:00,24.62,24.65,24.58,24.6,186000.0,15.0201,15.0384,14.9957,15.0079,186000.0
2010-07-02 12:20:00,24.6,24.68,24.58,24.67,247200.0,15.0079,15.0567,14.9957,15.0506,247200.0
2010-07-02 12:30:00,24.66,24.69,24.61,24.62,238900.0,15.0445,15.0628,15.014,15.0201,238900.0
2010-07-02 12:40:00,24.63,24.65,24.56,24.58,300200.0,15.0262,15.0384,14.9835,14.9957,300200.0
2010-07-02 12:50:00,24.58,24.58,24.53,24.55,184200.0,14.9957,14.9957,14.9652,14.9774,184200.0
2010-07-02 13:00:00,24.56,24.62,24.5,24.61,283900.0,14.9835,15.0201,14.9469,15.014,283900.0
2010-07-02 13:10:00,24.61,24.61,24.59,24.61,84900.0,15.014,15.014,15.0018,15.014,84900.0
2010-07-02 13:20:00,24.61,24.62,24.51,24.51,183500.0,15.014,15.0201,14.953,14.953,183500.0
2010-07-02 13:30:00,24.51,24.58,24.51,24.57,100300.0,14.953,14.9957,14.953,14.9896,100300.0
2010-07-02 13:40:00,24.56,24.6,24.54,24.6,122300.0,14.9835,15.0079,14.9713,15.0079,122300.0
2010-07-02 13:50:00,24.59,24.65,24.57,24.63,76600.0,15.0018,15.0384,14.9896,15.0262,76600.0
2010-07-02 14:00:00,24.63,24.64,24.56,24.56,196300.0,15.0262,15.0323,14.9835,14.9835,196300.0
2010-07-02 14:10:00,24.56,24.56,24.52,24.55,241700.0,14.9835,14.9835,14.9591,14.9774,241700.0
2010-07-02 14:20:00,24.55,24.56,24.52,24.56,100000.0,14.9774,14.9835,14.9591,14.9835,100000.0
2010-07-02 14:30:00,24.56,24.59,24.52,24.57,111800.0,14.9835,15.0018,14.9591,14.9896,111800.0
2010-07-02 14:40:00,24.58,24.6,24.57,24.58,83100.0,14.9957,15.0079,14.9896,14.9957,83100.0
2010-07-02 14:50:00,24.58,24.62,24.55,24.61,143100.0,14.9957,15.0201,14.9774,15.014,143100.0
2010-07-02 15:00:00,24.61,24.69,24.59,24.69,137200.0,15.014,15.0628,15.0018,15.0628,137200.0
2010-07-02 15:10:00,24.69,24.7,24.66,24.69,92300.0,15.0628,15.0689,15.0445,15.0628,92300.0
2010-07-02 15:20:00,24.69,24.76,24.68,24.74,266300.0,15.0628,15.1055,15.0567,15.0933,266300.0
2010-07-02 15:30:00,24.74,24.77,24.71,24.77,182900.0,15.0933,15.1116,15.075,15.1116,182900.0
2010-07-02 15:40:00,24.77,24.81,24.72,24.79,345000.0,15.1116,15.136,15.0811,15.1238,345000.0
2010-07-02 15:50:00,24.78,24.81,24.66,24.67,841100.0,15.1177,15.136,15.0445,15.0506,841100.0
2010-07-06 09:30:00,24.93,25.0,24.76,24.78,505800.0,15.2092,15.2519,15.1055,15.1177,505800.0
2010-07-06 09:40:00,24.79,24.94,24.78,24.93,237800.0,15.1238,15.2153,15.1177,15.2092,237800.0
2010-07-06 09:50:00,24.93,25.0,24.92,24.95,433200.0,15.2092,15.2519,15.2031,15.2214,433200.0
2010-07-06 10:00:00,24.95,25.03,24.91,25.01,391800.0,15.2214,15.2702,15.197,15.258,391800.0
2010-07-06 10:10:00,25.01,25.1,25.01,25.1,169800.0,15.258,15.3129,15.258,15.3129,169800.0
2010-07-06 10:20:00,25.1,25.12,24.98,25.03,331500.0,15.3129,15.3251,15.2397,15.2702,331500.0
2010-07-06 10:30:00,25.03,25.14,25.0,25.14,191600.0,15.2702,15.3373,15.2519,15.3373,191600.0
2010-07-06 10:40:00,25.14,25.21,25.13,25.21,445200.0,15.3373,15.38,15.3312,15.38,445200.0
2010-07-06 10:50:00,25.2,25.23,25.2,25.22,341100.0,15.3739,15.3922,15.3739,15.3861,341100.0
2010-07-06 11:00:00,25.22,25.29,25.21,25.28,470200.0,15.3861,15.4288,15.38,15.4227,470200.0
2010-07-06 11:10:00,25.29,25.31,25.24,25.26,702500.0,15.4288,15.441,15.3983,15.4105,702500.0
2010-07-06 11:20:00,25.27,25.28,25.19,25.2,496500.0,15.4166,15.4227,15.3678,15.3739,496500.0
2010-07-06 11:30:00,25.19,25.26,25.19,25.26,194700.0,15.3678,15.4105,15.3678,15.4105,194700.0
2010-07-06 11:40:00,25.26,25.29,25.24,25.29,143200.0,15.4105,15.4288,15.3983,15.4288,143200.0
2010-07-06 11:50:00,25.28,25.31,25.28,25.29,221700.0,15.4227,15.441,15.4227,15.4288,221700.0
2010-07-06 12:00:00,25.29,25.39,25.28,25.38,245200.0,15.4288,15.4898,15.4227,15.4837,245200.0
2010-07-06 12:10:00,25.37,25.4,25.3,25.31,244500.0,15.4776,15.4959,15.4349,15.441,244500.0
2010-07-06 12:20:00,25.32,25.32,25.2,25.24,236600.0,15.4471,15.4471,15.3739,15.3983,236600.0
2010-07-06 12:30:00,25.25,25.32,25.24,25.32,189000.0,15.4044,15.4471,15.3983,15.4471,189000.0
2010-07-06 12:40:00,25.32,25.33,25.22,25.24,233100.0,15.4471,15.4532,15.3861,15.3983,233100.0
2010-07-06 12:50:00,25.24,25.25,25.17,25.21,152100.0,15.3983,15.4044,15.3556,15.38,152100.0
2010-07-06 13:00:00,25.2,25.25,25.2,25.24,200500.0,15.3739,15.4044,15.3739,15.3983,200500.0
2010-07-06 13:10:00,25.23,25.24,25.15,25.21,479600.0,15.3922,15.3983,15.3434,15.38,479600.0
2010-07-06 13:20:00,25.2,25.32,25.2,25.31,293200.0,15.3739,15.4471,15.3739,15.441,293200.0
2010-07-06 13:30:00,25.31,25.32,25.25,25.28,384500.0,15.441,15.4471,15.4044,15.4227,384500.0
2010-07-06 13:40:00,25.28,25.29,25.18,25.2,340600.0,15.4227,15.4288,15.3617,15.3739,340600.0
2010-07-06 13:50:00,25.21,25.22,25.12,25.14,390000.0,15.38,15.3861,15.3251,15.3373,390000.0
2010-07-06 14:00:00,25.15,25.18,25.14,25.16,526600.0,15.3434,15.3617,15.3373,15.3495,526600.0
2010-07-06 14:10:00,25.16,25.19,25.09,25.19,369200.0,15.3495,15.3678,15.3068,15.3678,369200.0
2010-07-06 14:20:00,25.18,25.28,25.18,25.26,324900.0,15.3617,15.4227,15.3617,15.4105,324900.0
2010-07-06 14:30:00,25.27,25.29,25.24,25.25,334200.0,15.4166,15.4288,15.3983,15.4044,334200.0
2010-07-06 14:40:00,25.25,25.26,25.18,25.21,299000.0,15.4044,15.4105,15.3617,15.38,299000.0
2010-07-06 14:50:00,25.21,25.24,25.14,25.14,281000.0,15.38,15.3983,15.3373,15.3373,281000.0
2010-07-06 15:00:00,25.15,25.18,25.07,25.1,289600.0,15.3434,15.3617,15.2946,15.3129,289600.0
2010-07-06 15:10:00,25.1,25.17,25.08,25.1,596600.0,15.3129,15.3556,15.3007,15.3129,596600.0
2010-07-06 15:20:00,25.1,25.11,25.02,25.09,673200.0,15.3129,15.319,15.2641,15.3068,673200.0
2010-07-06 15:30:00,25.09,25.15,25.06,25.1,439200.0,15.3068,15.3434,15.2885,15.3129,439200.0
2010-07-06 15:40:00,25.1,25.2,25.09,25.13,817200.0,15.3129,15.3739,15.3068,15.3312,817200.0
2010-07-06 15:50:00,25.13,25.24,25.1,25.24,1550300.0,15.3312,15.3983,15.3129,15.3983,1550300.0
2010-07-07 09:30:00,25.24,25.25,25.13,25.24,440600.0,15.3983,15.4044,15.3312,15.3983,440600.0
2010-07-07 09:40:00,25.25,25.26,25.21,25.24,543300.0,15.4044,15.4105,15.38,15.3983,543300.0
2010-07-07 09:50:00,25.24,25.27,25.22,25.27,322400.0,15.3983,15.4166,15.3861,15.4166,322400.0
2010-07-07 10:00:00,25.27,25.38,25.26,25.36,255200.0,15.4166,15.4837,15.4105,15.4715,255200.0
2010-07-07 10:10:00,25.36,25.38,25.29,25.3,246600.0,15.4715,15.4837,15.4288,15.4349,246600.0
2010-07-07 10:20:00,25.3,25.34,25.3,25.31,280500.0,15.4349,15.4593,15.4349,15.441,280500.0
2010-07-07 10:30:00,25.32,25.39,25.3,25.37,142600.0,15.4471,15.4898,15.4349,15.4776,142600.0
2010-07-07 10:40:00,25.37,25.39,25.3,25.38,288000.0,15.4776,15.4898,15.4349,15.4837,288000.0
2010-07-07 10:50:00,25.39,25.41,25.32,25.36,688300.0,15.4898,15.502,15.4471,15.4715,688300.0
2010-07-07 11:00:00,25.36,25.37,25.3,25.35,773800.0,15.4715,15.4776,15.4349,15.4654,773800.0
2010-07-07 11:10:00,25.34,25.41,25.34,25.39,676700.0,15.4593,15.502,15.4593,15.4898,676700.0
2010-07-07 11:20:00,25.38,25.49,25.38,25.49,397600.0,15.4837,15.5508,15.4837,15.5508,397600.0
2010-07-07 11:30:00,25.49,25.53,25.48,25.5,579400.0,15.5508,15.5752,15.5447,15.5569,579400.0
2010-07-07 11:40:00,25.49,25.5,25.43,25.43,274600.0,15.5508,15.5569,15.5142,15.5142,274600.0
2010-07-07 11:50:00,25.43,25.48,25.43,25.45,460000.0,15.5142,15.5447,15.5142,15.5264,460000.0
2010-07-07 12:00:00,25.46,25.46,25.42,25.43,154000.0,15.5325,15.5325,15.5081,15.5142,154000.0
2010-07-07 12:10:00,25.42,25.46,25.39,25.39,137400.0,15.5081,15.5325,15.4898,15.4898,137400.0
2010-07-07 12:20:00,25.38,25.4,25.36,25.39,161000.0,15.4837,15.4959,15.4715,15.4898,161000.0
2010-07-07 12:30:00,25.4,25.43,25.38,25.39,154500.0,15.4959,15.5142,15.4837,15.4898,154500.0
2010-07-07 12:40:00,25.39,25.4,25.37,25.4,180000.0,15.4898,15.4959,15.4776,15.4959,180000.0
2010-07-07 12:50:00,25.4,25.46,25.39,25.46,234000.0,15.4959,15.5325,15.4898,15.5325,234000.0
2010-07-07 13:00:00,25.45,25.49,25.42,25.47,140300.0,15.5264,15.5508,15.5081,15.5386,140300.0
2010-07-07 13:10:00,25.47,25.57,25.45,25.55,210400.0,15.5386,15.5997,15.5264,15.5875,210400.0
2010-07-07 13:20:00,25.55,25.57,25.49,25.55,129200.0,15.5875,15.5997,15.5508,15.5875,129200.0
2010-07-07 13:30:00,25.56,25.56,25.5,25.5,123800.0,15.5936,15.5936,15.5569,15.5569,123800.0
2010-07-07 13:40:00,25.5,25.57,25.49,25.55,200000.0,15.5569,15.5997,15.5508,15.5875,200000.0
2010-07-07 13:50:00,25.55,25.57,25.52,25.56,116100.0,15.5875,15.5997,15.5691,15.5936,116100.0
2010-07-07 14:00:00,25.56,25.57,25.53,25.54,164700.0,15.5936,15.5997,15.5752,15.5813,164700.0
2010-07-07 14:10:00,25.54,25.57,25.52,25.55,175800.0,15.5813,15.5997,15.5691,15.5875,175800.0
2010-07-07 14:20:00,25.55,25.57,25.53,25.57,126600.0,15.5875,15.5997,15.5752,15.5997,126600.0
2010-07-07 14:30:00,25.57,25.61,25.56,25.59,553000.0,15.5997,15.6241,15.5936,15.6119,553000.0
2010-07-07 14:40:00,25.59,25.62,25.58,25.6,435600.0,15.6119,15.6302,15.6058,15.618,435600.0
2010-07-07 14:50:00,25.6,25.65,25.58,25.64,480900.0,15.618,15.6485,15.6058,15.6424,480900.0
2010-07-07 15:00:00,25.64,25.66,25.56,25.62,413300.0,15.6424,15.6546,15.5936,15.6302,413300.0
2010-07-07 15:10:00,25.62,25.7,25.61,25.66,371700.0,15.6302,15.679,15.6241,15.6546,371700.0
2010-07-07 15:20:00,25.66,25.7,25.63,25.68,426400.0,15.6546,15.679,15.6363,15.6668,426400.0
2010-07-07 15:30:00,25.68,25.72,25.68,25.68,647000.0,15.6668,15.6912,15.6668,15.6668,647000.0
2010-07-07 15:40:00,25.68,25.78,25.66,25.77,879400.0,15.6668,15.7278,15.6546,15.7217,879400.0
2010-07-07 15:50:00,25.77,25.88,25.77,25.8,2511500.0,15.7217,15.7888,15.7217,15.74,2511500.0
2010-07-08 09:30:00,25.95,25.95,25.7,25.91,454700.0,15.8315,15.8315,15.679,15.8071,454700.0
2010-07-08 09:40:00,25.9,25.94,25.88,25.9,206500.0,15.801,15.8254,15.7888,15.801,206500.0
2010-07-08 09:50:00,25.9,25.9,25.79,25.84,310300.0,15.801,15.801,15.7339,15.7644,310300.0
2010-07-08 10:00:00,25.84,25.84,25.71,25.71,542900.0,15.7644,15.7644,15.6851,15.6851,542900.0
2010-07-08 10:10:00,25.71,25.73,25.61,25.64,834700.0,15.6851,15.6973,15.6241,15.6424,834700.0
2010-07-08 10:20:00,25.64,25.67,25.57,25.58,389600.0,15.6424,15.6607,15.5997,15.6058,389600.0
2010-07-08 10:30:00,25.58,25.68,25.54,25.62,532300.0,15.6058,15.6668,15.5813,15.6302,532300.0
2010-07-08 10:40:00,25.63,25.65,25.55,25.58,339700.0,15.6363,15.6485,15.5875,15.6058,339700.0
2010-07-08 10:50:00,25.59,25.59,25.45,25.48,553600.0,15.6119,15.6119,15.5264,15.5447,553600.0
2010-07-08 11:00:00,25.48,25.5,25.39,25.47,617300.0,15.5447,15.5569,15.4898,15.5386,617300.0
2010-07-08 11:10:00,25.47,25.56,25.44,25.56,297700.0,15.5386,15.5936,15.5203,15.5936,297700.0
2010-07-08 11:20:00,25.55,25.57,25.49,25.5,283600.0,15.5875,15.5997,15.5508,15.5569,283600.0
2010-07-08 11:30:00,25.51,25.57,25.49,25.56,555100.0,15.563,15.5997,15.5508,15.5936,555100.0
2010-07-08 11:40:00,25.56,25.59,25.53,25.59,373500.0,15.5936,15.6119,15.5752,15.6119,373500.0
2010-07-08 11:50:00,25.59,25.6,25.55,25.58,129300.0,15.6119,15.618,15.5875,15.6058,129300.0
2010-07-08 12:00:00,25.57,25.6,25.54,25.57,221100.0,15.5997,15.618,15.5813,15.5997,221100.0
2010-07-08 12:10:00,25.57,25.6,25.53,25.6,97100.0,15.5997,15.618,15.5752,15.618,97100.0
2010-07-08 12:20:00,25.6,25.61,25.57,25.58,142000.0,15.618,15.6241,15.5997,15.6058,142000.0
2010-07-08 12:30:00,25.58,25.58,25.53,25.57,149200.0,15.6058,15.6058,15.5752,15.5997,149200.0
2010-07-08 12:40:00,25.56,25.59,25.55,25.59,122800.0,15.5936,15.6119,15.5875,15.6119,122800.0
2010-07-08 12:50:00,25.59,25.6,25.55,25.59,260500.0,15.6119,15.618,15.5875,15.6119,260500.0
2010-07-08 13:00:00,25.59,25.59,25.56,25.58,221300.0,15.6119,15.6119,15.5936,15.6058,221300.0
2010-07-08 13:10:00,25.58,25.6,25.57,25.59,190000.0,15.6058,15.618,15.5997,15.6119,190000.0
2010-07-08 13:20:00,25.59,25.61,25.53,25.55,193700.0,15.6119,15.6241,15.5752,15.5875,193700.0
2010-07-08 13:30:00,25.55,25.56,25.51,25.51,187600.0,15.5875,15.5936,15.563,15.563,187600.0
2010-07-08 13:40:00,25.51,25.54,25.49,25.53,238800.0,15.563,15.5813,15.5508,15.5752,238800.0
2010-07-08 13:50:00,25.53,25.54,25.44,25.45,229300.0,15.5752,15.5813,15.5203,15.5264,229300.0
2010-07-08 14:00:00,25.46,25.5,25.46,25.49,188600.0,15.5325,15.5569,15.5325,15.5508,188600.0
2010-07-08 14:10:00,25.49,25.49,25.39,25.43,347400.0,15.5508,15.5508,15.4898,15.5142,347400.0
2010-07-08 14:20:00,25.43,25.47,25.41,25.46,187600.0,15.5142,15.5386,15.502,15.5325,187600.0
2010-07-08 14:30:00,25.47,25.49,25.46,25.48,142900.0,15.5386,15.5508,15.5325,15.5447,142900.0
2010-07-08 14:40:00,25.48,25.5,25.44,25.5,318700.0,15.5447,15.5569,15.5203,15.5569,318700.0
2010-07-08 14:50:00,25.49,25.55,25.47,25.54,188000.0,15.5508,15.5875,15.5386,15.5813,188000.0
2010-07-08 15:00:00,25.53,25.53,25.45,25.46,402300.0,15.5752,15.5752,15.5264,15.5325,402300.0
2010-07-08 15:10:00,25.46,25.49,25.44,25.49,370700.0,15.5325,15.5508,15.5203,15.5508,370700.0
2010-07-08 15:20:00,25.49,25.5,25.45,25.47,400400.0,15.5508,15.5569,15.5264,15.5386,400400.0
2010-07-08 15:30:00,25.47,25.53,25.47,25.53,595000.0,15.5386,15.5752,15.5386,15.5752,595000.0
2010-07-08 15:40:00,25.52,25.57,25.52,25.54,1760500.0,15.5691,15.5997,15.5691,15.5813,1760500.0
2010-07-08 15:50:00,25.54,25.59,25.53,25.59,2030300.0,15.5813,15.6119,15.5752,15.6119,2030300.0
2010-07-09 09:30:00,25.57,25.65,25.29,25.3,673500.0,15.5997,15.6485,15.4288,15.4349,673500.0
2010-07-09 09:40:00,25.29,25.37,25.29,25.32,404600.0,15.4288,15.4776,15.4288,15.4471,404600.0
2010-07-09 09:50:00,25.33,25.42,25.31,25.38,297000.0,15.4532,15.5081,15.441,15.4837,297000.0
2010-07-09 10:00:00,25.38,25.47,25.38,25.43,218300.0,15.4837,15.5386,15.4837,15.5142,218300.0
2010-07-09 10:10:00,25.43,25.5,25.39,25.5,300200.0,15.5142,15.5569,15.4898,15.5569,300200.0
2010-07-09 10:20:00,25.49,25.51,25.38,25.39,262100.0,15.5508,15.563,15.4837,15.4898,262100.0
2010-07-09 10:30:00,25.39,25.46,25.38,25.46,314900.0,15.4898,15.5325,15.4837,15.5325,314900.0
2010-07-09 10:40:00,25.46,25.5,25.44,25.45,313700.0,15.5325,15.5569,15.5203,15.5264,313700.0
2010-07-09 10:50:00,25.45,25.46,25.44,25.44,85700.0,15.5264,15.5325,15.5203,15.5203,85700.0
2010-07-09 11:00:00,25.44,25.44,25.39,25.39,202800.0,15.5203,15.5203,15.4898,15.4898,202800.0
2010-07-09 11:10:00,25.4,25.51,25.39,25.51,276300.0,15.4959,15.563,15.4898,15.563,276300.0
2010-07-09 11:20:00,25.5,25.5,25.47,25.49,157600.0,15.5569,15.5569,15.5386,15.5508,157600.0
2010-07-09 11:30:00,25.49,25.49,25.48,25.49,58500.0,15.5508,15.5508,15.5447,15.5508,58500.0
2010-07-09 11:40:00,25.49,25.5,25.48,25.49,139000.0,15.5508,15.5569,15.5447,15.5508,139000.0
2010-07-09 11:50:00,25.48,25.5,25.48,25.5,133500.0,15.5447,15.5569,15.5447,15.5569,133500.0
2010-07-09 12:00:00,25.5,25.5,25.49,25.5,109200.0,15.5569,15.5569,15.5508,15.5569,109200.0
2010-07-09 12:10:00,25.5,25.52,25.49,25.52,195000.0,15.5569,15.5691,15.5508,15.5691,195000.0
2010-07-09 12:20:00,25.51,25.53,25.49,25.49,313900.0,15.563,15.5752,15.5508,15.5508,313900.0
2010-07-09 12:30:00,25.49,25.51,25.46,25.47,154200.0,15.5508,15.563,15.5325,15.5386,154200.0
2010-07-09 12:40:00,25.47,25.49,25.45,25.49,242100.0,15.5386,15.5508,15.5264,15.5508,242100.0
2010-07-09 12:50:00,25.49,25.5,25.44,25.5,250600.0,15.5508,15.5569,15.5203,15.5569,250600.0
2010-07-09 13:00:00,25.5,25.53,25.49,25.53,115300.0,15.5569,15.5752,15.5508,15.5752,115300.0
2010-07-09 13:10:00,25.53,25.53,25.5,25.51,130000.0,15.5752,15.5752,15.5569,15.563,130000.0
2010-07-09 13:20:00,25.51,25.54,25.51,25.54,144200.0,15.563,15.5813,15.563,15.5813,144200.0
2010-07-09 13:30:00,25.54,25.56,25.5,25.54,163500.0,15.5813,15.5936,15.5569,15.5813,163500.0
2010-07-09 13:40:00,25.54,25.61,25.53,25.6,227100.0,15.5813,15.6241,15.5752,15.618,227100.0
2010-07-09 13:50:00,25.61,25.63,25.58,25.59,129800.0,15.6241,15.6363,15.6058,15.6119,129800.0
2010-07-09 14:00:00,25.59,25.6,25.56,25.56,345600.0,15.6119,15.618,15.5936,15.5936,345600.0
2010-07-09 14:10:00,25.56,25.58,25.55,25.58,129200.0,15.5936,15.6058,15.5875,15.6058,129200.0
2010-07-09 14:20:00,25.58,25.59,25.55,25.55,142400.0,15.6058,15.6119,15.5875,15.5875,142400.0
2010-07-09 14:30:00,25.55,25.58,25.53,25.56,208200.0,15.5875,15.6058,15.5752,15.5936,208200.0
2010-07-09 14:40:00,25.57,25.58,25.56,25.58,71800.0,15.5997,15.6058,15.5936,15.6058,71800.0
2010-07-09 14:50:00,25.58,25.6,25.57,25.59,244300.0,15.6058,15.618,15.5997,15.6119,244300.0
2010-07-09 15:00:00,25.59,25.6,25.58,25.6,196500.0,15.6119,15.618,15.6058,15.618,196500.0
2010-07-09 15:10:00,25.59,25.61,25.59,25.61,447200.0,15.6119,15.6241,15.6119,15.6241,447200.0
2010-07-09 15:20:00,25.61,25.62,25.53,25.57,285900.0,15.6241,15.6302,15.5752,15.5997,285900.0
2010-07-09 15:30:00,25.56,25.62,25.54,25.6,365800.0,15.5936,15.6302,15.5813,15.618,365800.0
2010-07-09 15:40:00,25.6,25.62,25.58,25.59,397300.0,15.618,15.6302,15.6058,15.6119,397300.0
2010-07-09 15:50:00,25.59,25.62,25.55,25.59,1349800.0,15.6119,15.6302,15.5875,15.6119,1349800.0
2010-07-12 09:30:00,25.6,25.6,25.3,25.32,432800.0,15.618,15.618,15.4349,15.4471,432800.0
2010-07-12 09:40:00,25.32,25.32,25.23,25.24,402900.0,15.4471,15.4471,15.3922,15.3983,402900.0
2010-07-12 09:50:00,25.24,25.24,25.15,25.15,294000.0,15.3983,15.3983,15.3434,15.3434,294000.0
2010-07-12 10:00:00,25.15,25.21,25.11,25.21,386500.0,15.3434,15.38,15.319,15.38,386500.0
2010-07-12 10:10:00,25.21,25.32,25.2,25.3,258900.0,15.38,15.4471,15.3739,15.4349,258900.0
2010-07-12 10:20:00,25.3,25.32,25.25,25.26,238400.0,15.4349,15.4471,15.4044,15.4105,238400.0
2010-07-12 10:30:00,25.26,25.31,25.25,25.28,314100.0,15.4105,15.441,15.4044,15.4227,314100.0
2010-07-12 10:40:00,25.28,25.28,25.16,25.16,355600.0,15.4227,15.4227,15.3495,15.3495,355600.0
2010-07-12 10:50:00,25.16,25.22,25.15,25.16,272100.0,15.3495,15.3861,15.3434,15.3495,272100.0
2010-07-12 11:00:00,25.16,25.18,25.13,25.18,178700.0,15.3495,15.3617,15.3312,15.3617,178700.0
2010-07-12 11:10:00,25.18,25.23,25.17,25.2,317200.0,15.3617,15.3922,15.3556,15.3739,317200.0
2010-07-12 11:20:00,25.2,25.23,25.16,25.22,181700.0,15.3739,15.3922,15.3495,15.3861,181700.0
2010-07-12 11:30:00,25.23,25.26,25.17,25.18,209300.0,15.3922,15.4105,15.3556,15.3617,209300.0
2010-07-12 11:40:00,25.17,25.18,25.15,25.15,128700.0,15.3556,15.3617,15.3434,15.3434,128700.0
2010-07-12 11:50:00,25.16,25.21,25.15,25.18,197600.0,15.3495,15.38,15.3434,15.3617,197600.0
2010-07-12 12:00:00,25.18,25.21,25.18,25.19,242700.0,15.3617,15.38,15.3617,15.3678,242700.0
2010-07-12 12:10:00,25.2,25.23,25.19,25.2,145600.0,15.3739,15.3922,15.3678,15.3739,145600.0
2010-07-12 12:20:00,25.19,25.22,25.18,25.19,108600.0,15.3678,15.3861,15.3617,15.3678,108600.0
2010-07-12 12:30:00,25.19,25.26,25.18,25.25,277300.0,15.3678,15.4105,15.3617,15.4044,277300.0
2010-07-12 12:40:00,25.25,25.25,25.19,25.19,126900.0,15.4044,15.4044,15.3678,15.3678,126900.0
2010-07-12 12:50:00,25.19,25.25,25.19,25.19,264300.0,15.3678,15.4044,15.3678,15.3678,264300.0
2010-07-12 13:00:00,25.19,25.22,25.15,25.18,388100.0,15.3678,15.3861,15.3434,15.3617,388100.0
2010-07-12 13:10:00,25.17,25.24,25.16,25.23,352600.0,15.3556,15.3983,15.3495,15.3922,352600.0
2010-07-12 13:20:00,25.23,25.23,25.2,25.22,187900.0,15.3922,15.3922,15.3739,15.3861,187900.0
2010-07-12 13:30:00,25.21,25.23,25.2,25.22,214200.0,15.38,15.3922,15.3739,15.3861,214200.0
2010-07-12 13:40:00,25.22,25.26,25.2,25.2,293300.0,15.3861,15.4105,15.3739,15.3739,293300.0
2010-07-12 13:50:00,25.19,25.21,25.16,25.18,173600.0,15.3678,15.38,15.3495,15.3617,173600.0
2010-07-12 14:00:00,25.18,25.19,25.16,25.17,160700.0,15.3617,15.3678,15.3495,15.3556,160700.0
2010-07-12 14:10:00,25.17,25.2,25.16,25.16,180600.0,15.3556,15.3739,15.3495,15.3495,180600.0
2010-07-12 14:20:00,25.16,25.19,25.16,25.19,153400.0,15.3495,15.3678,15.3495,15.3678,153400.0
2010-07-12 14:30:00,25.19,25.2,25.16,25.16,130500.0,15.3678,15.3739,15.3495,15.3495,130500.0
2010-07-12 14:40:00,25.16,25.2,25.16,25.2,376000.0,15.3495,15.3739,15.3495,15.3739,376000.0
2010-07-12 14:50:00,25.2,25.21,25.15,25.16,317000.0,15.3739,15.38,15.3434,15.3495,317000.0
2010-07-12 15:00:00,25.16,25.17,25.15,25.15,237300.0,15.3495,15.3556,15.3434,15.3434,237300.0
2010-07-12 15:10:00,25.15,25.21,25.15,25.18,607100.0,15.3434,15.38,15.3434,15.3617,607100.0
2010-07-12 15:20:00,25.18,25.19,25.16,25.18,453000.0,15.3617,15.3678,15.3495,15.3617,453000.0
2010-07-12 15:30:00,25.18,25.21,25.15,25.2,440300.0,15.3617,15.38,15.3434,15.3739,440300.0
2010-07-12 15:40:00,25.19,25.23,25.19,25.23,578700.0,15.3678,15.3922,15.3678,15.3922,578700.0
2010-07-12 15:50:00,25.22,25.27,25.22,25.25,1170400.0,15.3861,15.4166,15.3861,15.4044,1170400.0
2010-07-13 09:30:00,25.36,25.44,25.2,25.27,577200.0,15.4715,15.5203,15.3739,15.4166,577200.0
2010-07-13 09:40:00,25.27,25.32,25.24,25.27,468100.0,15.4166,15.4471,15.3983,15.4166,468100.0
2010-07-13 09:50:00,25.26,25.3,25.22,25.28,367700.0,15.4105,15.4349,15.3861,15.4227,367700.0
2010-07-13 10:00:00,25.28,25.37,25.25,25.36,471500.0,15.4227,15.4776,15.4044,15.4715,471500.0
2010-07-13 10:10:00,25.36,25.43,25.36,25.41,196200.0,15.4715,15.5142,15.4715,15.502,196200.0
2010-07-13 10:20:00,25.42,25.42,25.39,25.42,194200.0,15.5081,15.5081,15.4898,15.5081,194200.0
2010-07-13 10:30:00,25.42,25.43,25.38,25.42,269500.0,15.5081,15.5142,15.4837,15.5081,269500.0
2010-07-13 10:40:00,25.41,25.53,25.41,25.5,351600.0,15.502,15.5752,15.502,15.5569,351600.0
2010-07-13 10:50:00,25.51,25.54,25.5,25.53,503500.0,15.563,15.5813,15.5569,15.5752,503500.0
2010-07-13 11:00:00,25.53,25.54,25.46,25.47,149500.0,15.5752,15.5813,15.5325,15.5386,149500.0
2010-07-13 11:10:00,25.46,25.5,25.42,25.5,257500.0,15.5325,15.5569,15.5081,15.5569,257500.0
2010-07-13 11:20:00,25.5,25.53,25.48,25.49,439100.0,15.5569,15.5752,15.5447,15.5508,439100.0
2010-07-13 11:30:00,25.5,25.6,25.49,25.57,367600.0,15.5569,15.618,15.5508,15.5997,367600.0
2010-07-13 11:40:00,25.56,25.58,25.51,25.51,287500.0,15.5936,15.6058,15.563,15.563,287500.0
2010-07-13 11:50:00,25.51,25.52,25.43,25.45,220700.0,15.563,15.5691,15.5142,15.5264,220700.0
2010-07-13 12:00:00,25.45,25.5,25.44,25.5,188400.0,15.5264,15.5569,15.5203,15.5569,188400.0
2010-07-13 12:10:00,25.5,25.51,25.48,25.5,151100.0,15.5569,15.563,15.5447,15.5569,151100.0
2010-07-13 12:20:00,25.5,25.57,25.49,25.49,368700.0,15.5569,15.5997,15.5508,15.5508,368700.0
2010-07-13 12:30:00,25.5,25.52,25.48,25.49,189800.0,15.5569,15.5691,15.5447,15.5508,189800.0
2010-07-13 12:40:00,25.48,25.49,25.42,25.43,240300.0,15.5447,15.5508,15.5081,15.5142,240300.0
2010-07-13 12:50:00,25.43,25.46,25.39,25.4,191100.0,15.5142,15.5325,15.4898,15.4959,191100.0
2010-07-13 13:00:00,25.4,25.42,25.38,25.38,215800.0,15.4959,15.5081,15.4837,15.4837,215800.0
2010-07-13 13:10:00,25.38,25.39,25.34,25.35,187700.0,15.4837,15.4898,15.4593,15.4654,187700.0
2010-07-13 13:20:00,25.35,25.39,25.35,25.39,129400.0,15.4654,15.4898,15.4654,15.4898,129400.0
2010-07-13 13:30:00,25.39,25.42,25.38,25.39,286200.0,15.4898,15.5081,15.4837,15.4898,286200.0
2010-07-13 13:40:00,25.39,25.41,25.34,25.35,240800.0,15.4898,15.502,15.4593,15.4654,240800.0
2010-07-13 13:50:00,25.35,25.35,25.29,25.32,260400.0,15.4654,15.4654,15.4288,15.4471,260400.0
2010-07-13 14:00:00,25.33,25.41,25.33,25.39,358100.0,15.4532,15.502,15.4532,15.4898,358100.0
2010-07-13 14:10:00,25.39,25.4,25.33,25.37,265500.0,15.4898,15.4959,15.4532,15.4776,265500.0
2010-07-13 14:20:00,25.37,25.39,25.33,25.37,222200.0,15.4776,15.4898,15.4532,15.4776,222200.0
2010-07-13 14:30:00,25.37,25.41,25.34,25.34,285900.0,15.4776,15.502,15.4593,15.4593,285900.0
2010-07-13 14:40:00,25.35,25.35,25.3,25.31,312400.0,15.4654,15.4654,15.4349,15.441,312400.0
2010-07-13 14:50:00,25.3,25.33,25.28,25.32,435200.0,15.4349,15.4532,15.4227,15.4471,435200.0
2010-07-13 15:00:00,25.32,25.38,25.32,25.34,411800.0,15.4471,15.4837,15.4471,15.4593,411800.0
2010-07-13 15:10:00,25.34,25.36,25.33,25.33,290500.0,15.4593,15.4715,15.4532,15.4532,290500.0
2010-07-13 15:20:00,25.34,25.34,25.29,25.3,460700.0,15.4593,15.4593,15.4288,15.4349,460700.0
2010-07-13 15:30:00,25.31,25.37,25.29,25.37,448200.0,15.441,15.4776,15.4288,15.4776,448200.0
2010-07-13 15:40:00,25.37,25.4,25.33,25.37,820900.0,15.4776,15.4959,15.4532,15.4776,820900.0
2010-07-13 15:50:00,25.36,25.37,25.29,25.3,1274000.0,15.4715,15.4776,15.4288,15.4349,1274000.0
2010-07-14 09:30:00,25.22,25.26,25.02,25.12,370300.0,15.3861,15.4105,15.2641,15.3251,370300.0
2010-07-14 09:40:00,25.14,25.18,25.1,25.12,616600.0,15.3373,15.3617,15.3129,15.3251,616600.0
2010-07-14 09:50:00,25.12,25.16,25.0,25.01,461600.0,15.3251,15.3495,15.2519,15.258,461600.0
2010-07-14 10:00:00,25.01,25.01,24.95,24.95,420600.0,15.258,15.258,15.2214,15.2214,420600.0
2010-07-14 10:10:00,24.95,25.03,24.95,25.02,228100.0,15.2214,15.2702,15.2214,15.2641,228100.0
2010-07-14 10:20:00,25.03,25.06,24.98,24.98,359500.0,15.2702,15.2885,15.2397,15.2397,359500.0
2010-07-14 10:30:00,24.99,25.05,24.97,24.97,694600.0,15.2458,15.2824,15.2336,15.2336,694600.0
2010-07-14 10:40:00,24.98,25.01,24.96,24.99,957200.0,15.2397,15.258,15.2275,15.2458,957200.0
2010-07-14 10:50:00,25.0,25.04,24.95,25.03,819000.0,15.2519,15.2763,15.2214,15.2702,819000.0
2010-07-14 11:00:00,25.04,25.08,25.01,25.06,364500.0,15.2763,15.3007,15.258,15.2885,364500.0
2010-07-14 11:10:00,25.06,25.07,25.03,25.05,206700.0,15.2885,15.2946,15.2702,15.2824,206700.0
2010-07-14 11:20:00,25.05,25.1,25.03,25.1,289300.0,15.2824,15.3129,15.2702,15.3129,289300.0
2010-07-14 11:30:00,25.09,25.13,25.06,25.09,257900.0,15.3068,15.3312,15.2885,15.3068,257900.0
2010-07-14 11:40:00,25.09,25.11,25.08,25.09,224000.0,15.3068,15.319,15.3007,15.3068,224000.0
2010-07-14 11:50:00,25.09,25.1,25.06,25.07,529800.0,15.3068,15.3129,15.2885,15.2946,529800.0
2010-07-14 12:00:00,25.07,25.09,25.01,25.07,233700.0,15.2946,15.3068,15.258,15.2946,233700.0
2010-07-14 12:10:00,25.07,25.09,25.03,25.09,127800.0,15.2946,15.3068,15.2702,15.3068,127800.0
2010-07-14 12:20:00,25.09,25.1,25.04,25.06,120700.0,15.3068,15.3129,15.2763,15.2885,120700.0
2010-07-14 12:30:00,25.06,25.08,25.04,25.05,215700.0,15.2885,15.3007,15.2763,15.2824,215700.0
2010-07-14 12:40:00,25.05,25.07,25.03,25.03,151200.0,15.2824,15.2946,15.2702,15.2702,151200.0
2010-07-14 12:50:00,25.03,25.05,25.01,25.05,245400.0,15.2702,15.2824,15.258,15.2824,245400.0
2010-07-14 13:00:00,25.05,25.06,25.02,25.05,156200.0,15.2824,15.2885,15.2641,15.2824,156200.0
2010-07-14 13:10:00,25.05,25.06,25.01,25.03,174200.0,15.2824,15.2885,15.258,15.2702,174200.0
2010-07-14 13:20:00,25.03,25.04,25.0,25.03,169600.0,15.2702,15.2763,15.2519,15.2702,169600.0
2010-07-14 13:30:00,25.03,25.05,25.01,25.02,220700.0,15.2702,15.2824,15.258,15.2641,220700.0
2010-07-14 13:40:00,25.02,25.04,25.01,25.03,102500.0,15.2641,15.2763,15.258,15.2702,102500.0
2010-07-14 13:50:00,25.03,25.04,24.98,24.98,182900.0,15.2702,15.2763,15.2397,15.2397,182900.0
2010-07-14 14:00:00,24.98,24.99,24.91,24.92,388900.0,15.2397,15.2458,15.197,15.2031,388900.0
2010-07-14 14:10:00,24.92,24.99,24.9,24.99,371900.0,15.2031,15.2458,15.1909,15.2458,371900.0
2010-07-14 14:20:00,24.99,25.01,24.91,24.92,329600.0,15.2458,15.258,15.197,15.2031,329600.0
2010-07-14 14:30:00,24.92,24.95,24.91,24.91,219300.0,15.2031,15.2214,15.197,15.197,219300.0
2010-07-14 14:40:00,24.91,24.98,24.9,24.95,271600.0,15.197,15.2397,15.1909,15.2214,271600.0
2010-07-14 14:50:00,24.95,24.99,24.95,24.98,196100.0,15.2214,15.2458,15.2214,15.2397,196100.0
2010-07-14 15:00:00,24.98,25.04,24.98,25.02,367800.0,15.2397,15.2763,15.2397,15.2641,367800.0
2010-07-14 15:10:00,25.01,25.06,24.98,25.06,247600.0,15.258,15.2885,15.2397,15.2885,247600.0
2010-07-14 15:20:00,25.06,25.07,25.02,25.06,305200.0,15.2885,15.2946,15.2641,15.2885,305200.0
2010-07-14 15:30:00,25.05,25.09,25.03,25.04,456100.0,15.2824,15.3068,15.2702,15.2763,456100.0
2010-07-14 15:40:00,25.03,25.11,25.02,25.11,450500.0,15.2702,15.319,15.2641,15.319,450500.0
2010-07-14 15:50:00,25.11,25.12,25.07,25.08,1185000.0,15.319,15.3251,15.2946,15.3007,1185000.0
2010-07-15 09:30:00,25.1,25.29,25.1,25.27,252200.0,15.3129,15.4288,15.3129,15.4166,252200.0
2010-07-15 09:40:00,25.27,25.33,25.23,25.31,270700.0,15.4166,15.4532,15.3922,15.441,270700.0
2010-07-15 09:50:00,25.31,25.33,25.21,25.21,614400.0,15.441,15.4532,15.38,15.38,614400.0
2010-07-15 10:00:00,25.22,25.22,25.11,25.19,653700.0,15.3861,15.3861,15.319,15.3678,653700.0
2010-07-15 10:10:00,25.18,25.2,25.1,25.17,414100.0,15.3617,15.3739,15.3129,15.3556,414100.0
2010-07-15 10:20:00,25.16,25.18,25.11,25.17,265800.0,15.3495,15.3617,15.319,15.3556,265800.0
2010-07-15 10:30:00,25.16,25.19,25.11,25.13,803600.0,15.3495,15.3678,15.319,15.3312,803600.0
2010-07-15 10:40:00,25.13,25.13,25.03,25.12,752000.0,15.3312,15.3312,15.2702,15.3251,752000.0
2010-07-15 10:50:00,25.11,25.17,25.1,25.11,446600.0,15.319,15.3556,15.3129,15.319,446600.0
2010-07-15 11:00:00,25.11,25.15,25.07,25.08,211300.0,15.319,15.3434,15.2946,15.3007,211300.0
2010-07-15 11:10:00,25.08,25.19,25.07,25.19,388400.0,15.3007,15.3678,15.2946,15.3678,388400.0
2010-07-15 11:20:00,25.19,25.27,25.18,25.25,175100.0,15.3678,15.4166,15.3617,15.4044,175100.0
2010-07-15 11:30:00,25.25,25.28,25.21,25.27,158200.0,15.4044,15.4227,15.38,15.4166,158200.0
2010-07-15 11:40:00,25.27,25.29,25.26,25.28,165700.0,15.4166,15.4288,15.4105,15.4227,165700.0
2010-07-15 11:50:00,25.27,25.29,25.25,25.25,258000.0,15.4166,15.4288,15.4044,15.4044,258000.0
2010-07-15 12:00:00,25.26,25.26,25.24,25.26,104900.0,15.4105,15.4105,15.3983,15.4105,104900.0
2010-07-15 12:10:00,25.25,25.29,25.25,25.28,223100.0,15.4044,15.4288,15.4044,15.4227,223100.0
2010-07-15 12:20:00,25.28,25.31,25.26,25.31,181200.0,15.4227,15.441,15.4105,15.441,181200.0
2010-07-15 12:30:00,25.3,25.32,25.27,25.27,334200.0,15.4349,15.4471,15.4166,15.4166,334200.0
2010-07-15 12:40:00,25.28,25.31,25.26,25.31,251400.0,15.4227,15.441,15.4105,15.441,251400.0
2010-07-15 12:50:00,25.31,25.32,25.3,25.31,115000.0,15.441,15.4471,15.4349,15.441,115000.0
2010-07-15 13:00:00,25.32,25.39,25.31,25.39,302200.0,15.4471,15.4898,15.441,15.4898,302200.0
2010-07-15 13:10:00,25.39,25.4,25.36,25.39,277800.0,15.4898,15.4959,15.4715,15.4898,277800.0
2010-07-15 13:20:00,25.39,25.42,25.36,25.37,326100.0,15.4898,15.5081,15.4715,15.4776,326100.0
2010-07-15 13:30:00,25.37,25.44,25.37,25.4,206200.0,15.4776,15.5203,15.4776,15.4959,206200.0
2010-07-15 13:40:00,25.39,25.43,25.38,25.43,65400.0,15.4898,15.5142,15.4837,15.5142,65400.0
2010-07-15 13:50:00,25.43,25.43,25.37,25.42,126000.0,15.5142,15.5142,15.4776,15.5081,126000.0
2010-07-15 14:00:00,25.41,25.48,25.41,25.43,329700.0,15.502,15.5447,15.502,15.5142,329700.0
2010-07-15 14:10:00,25.43,25.47,25.42,25.47,109700.0,15.5142,15.5386,15.5081,15.5386,109700.0
2010-07-15 14:20:00,25.46,25.5,25.38,25.49,265900.0,15.5325,15.5569,15.4837,15.5508,265900.0
2010-07-15 14:30:00,25.49,25.5,25.42,25.42,352900.0,15.5508,15.5569,15.5081,15.5081,352900.0
2010-07-15 14:40:00,25.43,25.46,25.38,25.45,201800.0,15.5142,15.5325,15.4837,15.5264,201800.0
2010-07-15 14:50:00,25.45,25.48,25.4,25.42,222700.0,15.5264,15.5447,15.4959,15.5081,222700.0
2010-07-15 15:00:00,25.41,25.42,25.36,25.37,177900.0,15.502,15.5081,15.4715,15.4776,177900.0
2010-07-15 15:10:00,25.37,25.38,25.31,25.33,576200.0,15.4776,15.4837,15.441,15.4532,576200.0
2010-07-15 15:20:00,25.33,25.47,25.3,25.46,541200.0,15.4532,15.5386,15.4349,15.5325,541200.0
2010-07-15 15:30:00,25.46,25.49,25.41,25.48,753700.0,15.5325,15.5508,15.502,15.5447,753700.0
2010-07-15 15:40:00,25.48,25.51,25.43,25.48,913200.0,15.5447,15.563,15.5142,15.5447,913200.0
2010-07-15 15:50:00,25.48,25.53,25.46,25.47,924300.0,15.5447,15.5752,15.5325,15.5386,924300.0
2010-07-16 09:30:00,25.44,25.44,25.28,25.35,1469400.0,15.5203,15.5203,15.4227,15.4654,1469400.0
2010-07-16 09:40:00,25.36,25.36,25.21,25.22,192900.0,15.4715,15.4715,15.38,15.3861,192900.0
2010-07-16 09:50:00,25.22,25.3,25.17,25.25,728200.0,15.3861,15.4349,15.3556,15.4044,728200.0
2010-07-16 10:00:00,25.25,25.27,25.19,25.22,369100.0,15.4044,15.4166,15.3678,15.3861,369100.0
2010-07-16 10:10:00,25.22,25.27,25.21,25.26,320400.0,15.3861,15.4166,15.38,15.4105,320400.0
2010-07-16 10:20:00,25.26,25.32,25.25,25.31,127700.0,15.4105,15.4471,15.4044,15.441,127700.0
2010-07-16 10:30:00,25.31,25.32,25.24,25.24,303500.0,15.441,15.4471,15.3983,15.3983,303500.0
2010-07-16 10:40:00,25.24,25.36,25.24,25.35,325900.0,15.3983,15.4715,15.3983,15.4654,325900.0
2010-07-16 10:50:00,25.36,25.42,25.34,25.42,364300.0,15.4715,15.5081,15.4593,15.5081,364300.0
2010-07-16 11:00:00,25.42,25.42,25.38,25.38,263400.0,15.5081,15.5081,15.4837,15.4837,263400.0
2010-07-16 11:10:00,25.38,25.47,25.38,25.44,450000.0,15.4837,15.5386,15.4837,15.5203,450000.0
2010-07-16 11:20:00,25.44,25.44,25.29,25.37,202400.0,15.5203,15.5203,15.4288,15.4776,202400.0
2010-07-16 11:30:00,25.38,25.4,25.26,25.31,158500.0,15.4837,15.4959,15.4105,15.441,158500.0
2010-07-16 11:40:00,25.3,25.34,25.25,25.26,176800.0,15.4349,15.4593,15.4044,15.4105,176800.0
2010-07-16 11:50:00,25.27,25.27,25.21,25.25,289000.0,15.4166,15.4166,15.38,15.4044,289000.0
2010-07-16 12:00:00,25.24,25.28,25.21,25.25,156000.0,15.3983,15.4227,15.38,15.4044,156000.0
2010-07-16 12:10:00,25.26,25.27,25.15,25.15,234500.0,15.4105,15.4166,15.3434,15.3434,234500.0
2010-07-16 12:20:00,25.15,25.18,25.12,25.15,137900.0,15.3434,15.3617,15.3251,15.3434,137900.0
2010-07-16 12:30:00,25.15,25.21,25.14,25.16,146500.0,15.3434,15.38,15.3373,15.3495,146500.0
2010-07-16 12:40:00,25.17,25.2,25.16,25.19,407100.0,15.3556,15.3739,15.3495,15.3678,407100.0
2010-07-16 12:50:00,25.18,25.2,25.13,25.14,156400.0,15.3617,15.3739,15.3312,15.3373,156400.0
2010-07-16 13:00:00,25.14,25.18,25.1,25.16,172200.0,15.3373,15.3617,15.3129,15.3495,172200.0
2010-07-16 13:10:00,25.15,25.22,25.15,25.21,332300.0,15.3434,15.3861,15.3434,15.38,332300.0
2010-07-16 13:20:00,25.21,25.23,25.2,25.22,115000.0,15.38,15.3922,15.3739,15.3861,115000.0
2010-07-16 13:30:00,25.22,25.26,25.21,25.24,147000.0,15.3861,15.4105,15.38,15.3983,147000.0
2010-07-16 13:40:00,25.24,25.28,25.21,25.28,222200.0,15.3983,15.4227,15.38,15.4227,222200.0
2010-07-16 13:50:00,25.28,25.28,25.2,25.24,235600.0,15.4227,15.4227,15.3739,15.3983,235600.0
2010-07-16 14:00:00,25.23,25.31,25.23,25.28,222200.0,15.3922,15.441,15.3922,15.4227,222200.0
2010-07-16 14:10:00,25.28,25.29,25.21,25.23,172400.0,15.4227,15.4288,15.38,15.3922,172400.0
2010-07-16 14:20:00,25.23,25.28,25.22,25.26,93800.0,15.3922,15.4227,15.3861,15.4105,93800.0
2010-07-16 14:30:00,25.26,25.29,25.23,25.28,184300.0,15.4105,15.4288,15.3922,15.4227,184300.0
2010-07-16 14:40:00,25.27,25.32,25.25,25.26,236700.0,15.4166,15.4471,15.4044,15.4105,236700.0
2010-07-16 14:50:00,25.26,25.29,25.22,25.22,258500.0,15.4105,15.4288,15.3861,15.3861,258500.0
2010-07-16 15:00:00,25.22,25.25,25.2,25.23,250700.0,15.3861,15.4044,15.3739,15.3922,250700.0
2010-07-16 15:10:00,25.23,25.24,25.18,25.2,210600.0,15.3922,15.3983,15.3617,15.3739,210600.0
2010-07-16 15:20:00,25.2,25.24,25.14,25.17,419300.0,15.3739,15.3983,15.3373,15.3556,419300.0
2010-07-16 15:30:00,25.18,25.25,25.15,25.18,370200.0,15.3617,15.4044,15.3434,15.3617,370200.0
2010-07-16 15:40:00,25.18,25.2,25.15,25.15,603200.0,15.3617,15.3739,15.3434,15.3434,603200.0
2010-07-16 15:50:00,25.15,25.24,25.15,25.17,684400.0,15.3434,15.3983,15.3434,15.3556,684400.0
2010-07-19 09:30:00,25.27,25.27,25.14,25.15,281000.0,15.4166,15.4166,15.3373,15.3434,281000.0
2010-07-19 09:40:00,25.15,25.16,25.04,25.15,308900.0,15.3434,15.3495,15.2763,15.3434,308900.0
2010-07-19 09:50:00,25.14,25.15,25.09,25.11,168100.0,15.3373,15.3434,15.3068,15.319,168100.0
2010-07-19 10:00:00,25.11,25.14,25.05,25.07,178800.0,15.319,15.3373,15.2824,15.2946,178800.0
2010-07-19 10:10:00,25.07,25.09,25.03,25.03,134900.0,15.2946,15.3068,15.2702,15.2702,134900.0
2010-07-19 10:20:00,25.04,25.04,25.0,25.0,198200.0,15.2763,15.2763,15.2519,15.2519,198200.0
2010-07-19 10:30:00,25.0,25.1,25.0,25.06,210900.0,15.2519,15.3129,15.2519,15.2885,210900.0
2010-07-19 10:40:00,25.07,25.07,25.0,25.03,249800.0,15.2946,15.2946,15.2519,15.2702,249800.0
2010-07-19 10:50:00,25.03,25.04,25.0,25.03,172400.0,15.2702,15.2763,15.2519,15.2702,172400.0
2010-07-19 11:00:00,25.02,25.06,25.02,25.05,110300.0,15.2641,15.2885,15.2641,15.2824,110300.0
2010-07-19 11:10:00,25.05,25.06,25.0,25.0,654700.0,15.2824,15.2885,15.2519,15.2519,654700.0
2010-07-19 11:20:00,25.01,25.02,24.98,24.99,345500.0,15.258,15.2641,15.2397,15.2458,345500.0
2010-07-19 11:30:00,25.0,25.0,24.93,24.93,125800.0,15.2519,15.2519,15.2092,15.2092,125800.0
2010-07-19 11:40:00,24.93,24.94,24.93,24.94,164100.0,15.2092,15.2153,15.2092,15.2153,164100.0
2010-07-19 11:50:00,24.94,24.98,24.93,24.97,143300.0,15.2153,15.2397,15.2092,15.2336,143300.0
2010-07-19 12:00:00,24.97,24.98,24.88,24.9,317300.0,15.2336,15.2397,15.1787,15.1909,317300.0
2010-07-19 12:10:00,24.9,24.91,24.84,24.85,156000.0,15.1909,15.197,15.1543,15.1604,156000.0
2010-07-19 12:20:00,24.85,24.95,24.84,24.95,413100.0,15.1604,15.2214,15.1543,15.2214,413100.0
2010-07-19 12:30:00,24.94,25.0,24.91,24.92,367500.0,15.2153,15.2519,15.197,15.2031,367500.0
2010-07-19 12:40:00,24.92,24.95,24.91,24.95,118600.0,15.2031,15.2214,15.197,15.2214,118600.0
2010-07-19 12:50:00,24.94,24.96,24.91,24.92,201000.0,15.2153,15.2275,15.197,15.2031,201000.0
2010-07-19 13:00:00,24.92,24.93,24.91,24.92,71600.0,15.2031,15.2092,15.197,15.2031,71600.0
2010-07-19 13:10:00,24.93,24.93,24.81,24.81,282700.0,15.2092,15.2092,15.136,15.136,282700.0
2010-07-19 13:20:00,24.81,24.85,24.78,24.83,331400.0,15.136,15.1604,15.1177,15.1482,331400.0
2010-07-19 13:30:00,24.83,24.89,24.83,24.84,232400.0,15.1482,15.1848,15.1482,15.1543,232400.0
2010-07-19 13:40:00,24.84,24.87,24.82,24.87,146700.0,15.1543,15.1726,15.1421,15.1726,146700.0
2010-07-19 13:50:00,24.87,24.9,24.85,24.88,103300.0,15.1726,15.1909,15.1604,15.1787,103300.0
2010-07-19 14:00:00,24.88,24.9,24.87,24.88,154500.0,15.1787,15.1909,15.1726,15.1787,154500.0
2010-07-19 14:10:00,24.87,24.89,24.87,24.87,252900.0,15.1726,15.1848,15.1726,15.1726,252900.0
2010-07-19 14:20:00,24.88,24.89,24.85,24.86,290900.0,15.1787,15.1848,15.1604,15.1665,290900.0
2010-07-19 14:30:00,24.86,24.88,24.82,24.83,207200.0,15.1665,15.1787,15.1421,15.1482,207200.0
2010-07-19 14:40:00,24.83,24.88,24.78,24.88,628700.0,15.1482,15.1787,15.1177,15.1787,628700.0
2010-07-19 14:50:00,24.88,24.88,24.83,24.85,348400.0,15.1787,15.1787,15.1482,15.1604,348400.0
2010-07-19 15:00:00,24.85,24.86,24.82,24.84,396500.0,15.1604,15.1665,15.1421,15.1543,396500.0
2010-07-19 15:10:00,24.85,24.93,24.84,24.93,357300.0,15.1604,15.2092,15.1543,15.2092,357300.0
2010-07-19 15:20:00,24.93,24.93,24.82,24.82,246300.0,15.2092,15.2092,15.1421,15.1421,246300.0
2010-07-19 15:30:00,24.82,24.85,24.81,24.83,360200.0,15.1421,15.1604,15.136,15.1482,360200.0
2010-07-19 15:40:00,24.83,24.84,24.78,24.81,798900.0,15.1482,15.1543,15.1177,15.136,798900.0
2010-07-19 15:50:00,24.81,24.86,24.79,24.85,753600.0,15.136,15.1665,15.1238,15.1604,753600.0
2010-07-20 09:30:00,24.65,24.67,24.46,24.48,545900.0,15.0384,15.0506,14.9225,14.9347,545900.0
2010-07-20 09:40:00,24.48,24.58,24.46,24.57,337000.0,14.9347,14.9957,14.9225,14.9896,337000.0
2010-07-20 09:50:00,24.57,24.68,24.55,24.59,257500.0,14.9896,15.0567,14.9774,15.0018,257500.0
2010-07-20 10:00:00,24.59,24.63,24.57,24.63,183800.0,15.0018,15.0262,14.9896,15.0262,183800.0
2010-07-20 10:10:00,24.63,24.71,24.6,24.71,474700.0,15.0262,15.075,15.0079,15.075,474700.0
2010-07-20 10:20:00,24.7,24.77,24.69,24.74,227600.0,15.0689,15.1116,15.0628,15.0933,227600.0
2010-07-20 10:30:00,24.73,24.73,24.66,24.67,128300.0,15.0872,15.0872,15.0445,15.0506,128300.0
2010-07-20 10:40:00,24.67,24.71,24.67,24.69,318500.0,15.0506,15.075,15.0506,15.0628,318500.0
2010-07-20 10:50:00,24.69,24.71,24.68,24.7,213900.0,15.0628,15.075,15.0567,15.0689,213900.0
2010-07-20 11:00:00,24.7,24.74,24.7,24.74,158900.0,15.0689,15.0933,15.0689,15.0933,158900.0
2010-07-20 11:10:00,24.74,24.81,24.73,24.81,233600.0,15.0933,15.136,15.0872,15.136,233600.0
2010-07-20 11:20:00,24.81,24.84,24.78,24.78,298500.0,15.136,15.1543,15.1177,15.1177,298500.0
2010-07-20 11:30:00,24.78,24.83,24.76,24.78,157400.0,15.1177,15.1482,15.1055,15.1177,157400.0
2010-07-20 11:40:00,24.78,24.8,24.74,24.75,157100.0,15.1177,15.1299,15.0933,15.0994,157100.0
2010-07-20 11:50:00,24.75,24.76,24.72,24.72,94700.0,15.0994,15.1055,15.0811,15.0811,94700.0
2010-07-20 12:00:00,24.72,24.8,24.71,24.77,139100.0,15.0811,15.1299,15.075,15.1116,139100.0
2010-07-20 12:10:00,24.77,24.78,24.73,24.75,111200.0,15.1116,15.1177,15.0872,15.0994,111200.0
2010-07-20 12:20:00,24.75,24.81,24.75,24.8,51200.0,15.0994,15.136,15.0994,15.1299,51200.0
2010-07-20 12:30:00,24.79,24.84,24.79,24.8,142300.0,15.1238,15.1543,15.1238,15.1299,142300.0
2010-07-20 12:40:00,24.79,24.81,24.74,24.8,130400.0,15.1238,15.136,15.0933,15.1299,130400.0
2010-07-20 12:50:00,24.8,24.86,24.78,24.86,140200.0,15.1299,15.1665,15.1177,15.1665,140200.0
2010-07-20 13:00:00,24.85,24.87,24.83,24.83,126800.0,15.1604,15.1726,15.1482,15.1482,126800.0
2010-07-20 13:10:00,24.83,24.87,24.79,24.87,81400.0,15.1482,15.1726,15.1238,15.1726,81400.0
2010-07-20 13:20:00,24.87,24.89,24.83,24.85,85300.0,15.1726,15.1848,15.1482,15.1604,85300.0
2010-07-20 13:30:00,24.85,24.92,24.83,24.92,136800.0,15.1604,15.2031,15.1482,15.2031,136800.0
2010-07-20 13:40:00,24.93,24.95,24.91,24.94,136300.0,15.2092,15.2214,15.197,15.2153,136300.0
2010-07-20 13:50:00,24.94,25.04,24.93,25.02,220200.0,15.2153,15.2763,15.2092,15.2641,220200.0
2010-07-20 14:00:00,25.02,25.03,24.96,24.96,173500.0,15.2641,15.2702,15.2275,15.2275,173500.0
2010-07-20 14:10:00,24.95,25.01,24.95,24.98,150900.0,15.2214,15.258,15.2214,15.2397,150900.0
2010-07-20 14:20:00,24.98,25.02,24.92,25.02,306500.0,15.2397,15.2641,15.2031,15.2641,306500.0
2010-07-20 14:30:00,25.01,25.04,25.0,25.03,242700.0,15.258,15.2763,15.2519,15.2702,242700.0
2010-07-20 14:40:00,25.03,25.03,24.97,25.01,174000.0,15.2702,15.2702,15.2336,15.258,174000.0
2010-07-20 14:50:00,25.0,25.02,24.93,24.93,90000.0,15.2519,15.2641,15.2092,15.2092,90000.0
2010-07-20 15:00:00,24.94,24.98,24.91,24.96,161400.0,15.2153,15.2397,15.197,15.2275,161400.0
2010-07-20 15:10:00,24.95,25.0,24.94,24.98,228000.0,15.2214,15.2519,15.2153,15.2397,228000.0
2010-07-20 15:20:00,24.96,25.02,24.92,25.01,390800.0,15.2275,15.2641,15.2031,15.258,390800.0
2010-07-20 15:30:00,25.01,25.09,24.99,25.0,763100.0,15.258,15.3068,15.2458,15.2519,763100.0
2010-07-20 15:40:00,25.0,25.07,24.99,25.06,620600.0,15.2519,15.2946,15.2458,15.2885,620600.0
2010-07-20 15:50:00,25.06,25.07,25.0,25.03,895900.0,15.2885,15.2946,15.2519,15.2702,895900.0
2010-07-21 09:30:00,24.92,24.94,24.76,24.9,311800.0,15.2031,15.2153,15.1055,15.1909,311800.0
2010-07-21 09:40:00,24.9,24.98,24.84,24.98,230400.0,15.1909,15.2397,15.1543,15.2397,230400.0
2010-07-21 09:50:00,24.99,25.0,24.85,24.88,176600.0,15.2458,15.2519,15.1604,15.1787,176600.0
2010-07-21 10:00:00,24.87,24.97,24.86,24.88,173000.0,15.1726,15.2336,15.1665,15.1787,173000.0
2010-07-21 10:10:00,24.89,24.89,24.86,24.88,253100.0,15.1848,15.1848,15.1665,15.1787,253100.0
2010-07-21 10:20:00,24.89,24.93,24.87,24.88,137500.0,15.1848,15.2092,15.1726,15.1787,137500.0
2010-07-21 10:30:00,24.87,24.87,24.81,24.84,185800.0,15.1726,15.1726,15.136,15.1543,185800.0
2010-07-21 10:40:00,24.84,24.85,24.8,24.82,188600.0,15.1543,15.1604,15.1299,15.1421,188600.0
2010-07-21 10:50:00,24.82,24.89,24.81,24.89,156700.0,15.1421,15.1848,15.136,15.1848,156700.0
2010-07-21 11:00:00,24.89,24.96,24.88,24.88,123700.0,15.1848,15.2275,15.1787,15.1787,123700.0
2010-07-21 11:10:00,24.89,24.9,24.84,24.87,471700.0,15.1848,15.1909,15.1543,15.1726,471700.0
2010-07-21 11:20:00,24.87,24.92,24.86,24.92,150200.0,15.1726,15.2031,15.1665,15.2031,150200.0
2010-07-21 11:30:00,24.92,24.99,24.91,24.99,52400.0,15.2031,15.2458,15.197,15.2458,52400.0
2010-07-21 11:40:00,24.99,25.02,24.98,24.98,139900.0,15.2458,15.2641,15.2397,15.2397,139900.0
2010-07-21 11:50:00,24.99,25.01,24.96,25.0,64400.0,15.2458,15.258,15.2275,15.2519,64400.0
2010-07-21 12:00:00,25.0,25.08,24.99,25.07,121700.0,15.2519,15.3007,15.2458,15.2946,121700.0
2010-07-21 12:10:00,25.06,25.11,25.02,25.02,106300.0,15.2885,15.319,15.2641,15.2641,106300.0
2010-07-21 12:20:00,25.01,25.02,24.98,24.99,161100.0,15.258,15.2641,15.2397,15.2458,161100.0
2010-07-21 12:30:00,24.99,25.0,24.98,24.99,65800.0,15.2458,15.2519,15.2397,15.2458,65800.0
2010-07-21 12:40:00,24.99,25.01,24.95,24.96,91200.0,15.2458,15.258,15.2214,15.2275,91200.0
2010-07-21 12:50:00,24.97,24.97,24.9,24.92,153600.0,15.2336,15.2336,15.1909,15.2031,153600.0
2010-07-21 13:00:00,24.92,24.96,24.92,24.96,56800.0,15.2031,15.2275,15.2031,15.2275,56800.0
2010-07-21 13:10:00,24.95,24.96,24.91,24.91,78600.0,15.2214,15.2275,15.197,15.197,78600.0
2010-07-21 13:20:00,24.92,24.92,24.85,24.9,154900.0,15.2031,15.2031,15.1604,15.1909,154900.0
2010-07-21 13:30:00,24.9,24.91,24.89,24.9,104900.0,15.1909,15.197,15.1848,15.1909,104900.0
2010-07-21 13:40:00,24.9,24.9,24.87,24.89,81500.0,15.1909,15.1909,15.1726,15.1848,81500.0
2010-07-21 13:50:00,24.89,24.92,24.88,24.89,121300.0,15.1848,15.2031,15.1787,15.1848,121300.0
2010-07-21 14:00:00,24.89,24.91,24.82,24.83,253800.0,15.1848,15.197,15.1421,15.1482,253800.0
2010-07-21 14:10:00,24.82,24.82,24.67,24.75,596400.0,15.1421,15.1421,15.0506,15.0994,596400.0
2010-07-21 14:20:00,24.75,24.8,24.67,24.74,209800.0,15.0994,15.1299,15.0506,15.0933,209800.0
2010-07-21 14:30:00,24.74,24.75,24.64,24.72,415500.0,15.0933,15.0994,15.0323,15.0811,415500.0
2010-07-21 14:40:00,24.72,24.81,24.67,24.71,383200.0,15.0811,15.136,15.0506,15.075,383200.0
2010-07-21 14:50:00,24.7,24.73,24.59,24.62,246800.0,15.0689,15.0872,15.0018,15.0201,246800.0
2010-07-21 15:00:00,24.62,24.71,24.6,24.65,218300.0,15.0201,15.075,15.0079,15.0384,218300.0
2010-07-21 15:10:00,24.66,24.73,24.61,24.64,330800.0,15.0445,15.0872,15.014,15.0323,330800.0
2010-07-21 15:20:00,24.64,24.73,24.62,24.71,315000.0,15.0323,15.0872,15.0201,15.075,315000.0
2010-07-21 15:30:00,24.72,24.75,24.68,24.7,462400.0,15.0811,15.0994,15.0567,15.0689,462400.0
2010-07-21 15:40:00,24.69,24.75,24.63,24.7,543900.0,15.0628,15.0994,15.0262,15.0689,543900.0
2010-07-21 15:50:00,24.71,24.76,24.66,24.75,734000.0,15.075,15.1055,15.0445,15.0994,734000.0
2010-07-22 09:30:00,24.96,25.05,24.75,24.87,375100.0,15.2275,15.2824,15.0994,15.1726,375100.0
2010-07-22 09:40:00,24.87,25.0,24.86,24.91,386400.0,15.1726,15.2519,15.1665,15.197,386400.0
2010-07-22 09:50:00,24.92,24.99,24.89,24.9,263100.0,15.2031,15.2458,15.1848,15.1909,263100.0
2010-07-22 10:00:00,24.9,25.03,24.9,24.93,360400.0,15.1909,15.2702,15.1909,15.2092,360400.0
2010-07-22 10:10:00,24.93,24.98,24.88,24.94,417100.0,15.2092,15.2397,15.1787,15.2153,417100.0
2010-07-22 10:20:00,24.95,24.98,24.89,24.9,377200.0,15.2214,15.2397,15.1848,15.1909,377200.0
2010-07-22 10:30:00,24.91,24.91,24.84,24.9,417800.0,15.197,15.197,15.1543,15.1909,417800.0
2010-07-22 10:40:00,24.9,25.03,24.88,25.02,534100.0,15.1909,15.2702,15.1787,15.2641,534100.0
2010-07-22 10:50:00,25.02,25.12,25.0,25.06,303600.0,15.2641,15.3251,15.2519,15.2885,303600.0
2010-07-22 11:00:00,25.07,25.15,25.06,25.14,339400.0,15.2946,15.3434,15.2885,15.3373,339400.0
2010-07-22 11:10:00,25.13,25.19,25.12,25.17,287600.0,15.3312,15.3678,15.3251,15.3556,287600.0
2010-07-22 11:20:00,25.16,25.22,25.12,25.19,127800.0,15.3495,15.3861,15.3251,15.3678,127800.0
2010-07-22 11:30:00,25.2,25.2,25.13,25.15,317800.0,15.3739,15.3739,15.3312,15.3434,317800.0
2010-07-22 11:40:00,25.15,25.17,25.11,25.17,293800.0,15.3434,15.3556,15.319,15.3556,293800.0
2010-07-22 11:50:00,25.17,25.19,25.11,25.13,254800.0,15.3556,15.3678,15.319,15.3312,254800.0
2010-07-22 12:00:00,25.13,25.15,25.11,25.14,123400.0,15.3312,15.3434,15.319,15.3373,123400.0
2010-07-22 12:10:00,25.15,25.15,25.11,25.13,104800.0,15.3434,15.3434,15.319,15.3312,104800.0
2010-07-22 12:20:00,25.12,25.15,25.11,25.13,143700.0,15.3251,15.3434,15.319,15.3312,143700.0
2010-07-22 12:30:00,25.13,25.13,25.08,25.09,156100.0,15.3312,15.3312,15.3007,15.3068,156100.0
2010-07-22 12:40:00,25.09,25.1,25.06,25.1,88400.0,15.3068,15.3129,15.2885,15.3129,88400.0
2010-07-22 12:50:00,25.1,25.1,25.03,25.03,187600.0,15.3129,15.3129,15.2702,15.2702,187600.0
2010-07-22 13:00:00,25.03,25.06,25.01,25.04,148800.0,15.2702,15.2885,15.258,15.2763,148800.0
2010-07-22 13:10:00,25.01,25.02,24.99,25.02,173200.0,15.258,15.2641,15.2458,15.2641,173200.0
2010-07-22 13:20:00,25.01,25.01,24.96,24.97,137100.0,15.258,15.258,15.2275,15.2336,137100.0
2010-07-22 13:30:00,24.96,24.99,24.95,24.96,105600.0,15.2275,15.2458,15.2214,15.2275,105600.0
2010-07-22 13:40:00,24.97,24.97,24.92,24.95,112300.0,15.2336,15.2336,15.2031,15.2214,112300.0
2010-07-22 13:50:00,24.95,24.98,24.9,24.91,103500.0,15.2214,15.2397,15.1909,15.197,103500.0
2010-07-22 14:00:00,24.9,24.99,24.9,24.97,93600.0,15.1909,15.2458,15.1909,15.2336,93600.0
2010-07-22 14:10:00,24.98,25.04,24.97,24.99,176100.0,15.2397,15.2763,15.2336,15.2458,176100.0
2010-07-22 14:20:00,24.99,25.08,24.98,25.07,146500.0,15.2458,15.3007,15.2397,15.2946,146500.0
2010-07-22 14:30:00,25.07,25.07,24.99,25.0,141800.0,15.2946,15.2946,15.2458,15.2519,141800.0
2010-07-22 14:40:00,25.0,25.02,24.98,25.0,139100.0,15.2519,15.2641,15.2397,15.2519,139100.0
2010-07-22 14:50:00,25.0,25.02,24.98,25.02,104100.0,15.2519,15.2641,15.2397,15.2641,104100.0
2010-07-22 15:00:00,25.02,25.02,24.92,24.96,204500.0,15.2641,15.2641,15.2031,15.2275,204500.0
2010-07-22 15:10:00,24.96,25.04,24.93,25.01,233900.0,15.2275,15.2763,15.2092,15.258,233900.0
2010-07-22 15:20:00,25.01,25.02,24.96,24.99,250300.0,15.258,15.2641,15.2275,15.2458,250300.0
2010-07-22 15:30:00,24.99,25.0,24.85,24.91,433300.0,15.2458,15.2519,15.1604,15.197,433300.0
2010-07-22 15:40:00,24.9,24.94,24.85,24.92,533900.0,15.1909,15.2153,15.1604,15.2031,533900.0
2010-07-22 15:50:00,24.92,24.96,24.9,24.93,482700.0,15.2031,15.2275,15.1909,15.2092,482700.0
2010-07-23 09:30:00,24.94,24.95,24.72,24.74,262400.0,15.2153,15.2214,15.0811,15.0933,262400.0
2010-07-23 09:40:00,24.74,24.74,24.67,24.68,325700.0,15.0933,15.0933,15.0506,15.0567,325700.0
2010-07-23 09:50:00,24.68,24.68,24.6,24.62,397100.0,15.0567,15.0567,15.0079,15.0201,397100.0
2010-07-23 10:00:00,24.62,24.69,24.62,24.67,216300.0,15.0201,15.0628,15.0201,15.0506,216300.0
2010-07-23 10:10:00,24.66,24.68,24.62,24.67,319700.0,15.0445,15.0567,15.0201,15.0506,319700.0
2010-07-23 10:20:00,24.68,24.79,24.65,24.78,420400.0,15.0567,15.1238,15.0384,15.1177,420400.0
2010-07-23 10:30:00,24.78,24.85,24.76,24.77,267000.0,15.1177,15.1604,15.1055,15.1116,267000.0
2010-07-23 10:40:00,24.77,24.77,24.68,24.68,171800.0,15.1116,15.1116,15.0567,15.0567,171800.0
2010-07-23 10:50:00,24.68,24.69,24.62,24.62,207200.0,15.0567,15.0628,15.0201,15.0201,207200.0
2010-07-23 11:00:00,24.62,24.66,24.59,24.59,308200.0,15.0201,15.0445,15.0018,15.0018,308200.0
2010-07-23 11:10:00,24.59,24.62,24.55,24.61,170500.0,15.0018,15.0201,14.9774,15.014,170500.0
2010-07-23 11:20:00,24.61,24.63,24.54,24.54,203000.0,15.014,15.0262,14.9713,14.9713,203000.0
2010-07-23 11:30:00,24.55,24.6,24.53,24.59,221300.0,14.9774,15.0079,14.9652,15.0018,221300.0
2010-07-23 11:40:00,24.6,24.6,24.51,24.55,168000.0,15.0079,15.0079,14.953,14.9774,168000.0
2010-07-23 11:50:00,24.56,24.56,24.51,24.54,225900.0,14.9835,14.9835,14.953,14.9713,225900.0
2010-07-23 12:00:00,24.54,24.62,24.46,24.46,444300.0,14.9713,15.0201,14.9225,14.9225,444300.0
2010-07-23 12:10:00,24.46,24.51,24.43,24.48,212900.0,14.9225,14.953,14.9042,14.9347,212900.0
2010-07-23 12:20:00,24.49,24.51,24.42,24.42,303000.0,14.9408,14.953,14.8981,14.8981,303000.0
2010-07-23 12:30:00,24.43,24.43,24.35,24.35,370200.0,14.9042,14.9042,14.8554,14.8554,370200.0
2010-07-23 12:40:00,24.35,24.36,24.26,24.29,401900.0,14.8554,14.8615,14.8005,14.8188,401900.0
2010-07-23 12:50:00,24.29,24.31,24.28,24.29,290900.0,14.8188,14.831,14.8127,14.8188,290900.0
2010-07-23 13:00:00,24.3,24.32,24.27,24.3,189400.0,14.8249,14.8371,14.8066,14.8249,189400.0
2010-07-23 13:10:00,24.3,24.43,24.29,24.4,191200.0,14.8249,14.9042,14.8188,14.8859,191200.0
2010-07-23 13:20:00,24.4,24.53,24.39,24.5,465400.0,14.8859,14.9652,14.8798,14.9469,465400.0
2010-07-23 13:30:00,24.5,24.62,24.49,24.56,490700.0,14.9469,15.0201,14.9408,14.9835,490700.0
2010-07-23 13:40:00,24.56,24.64,24.55,24.56,213400.0,14.9835,15.0323,14.9774,14.9835,213400.0
2010-07-23 13:50:00,24.56,24.57,24.5,24.55,353700.0,14.9835,14.9896,14.9469,14.9774,353700.0
2010-07-23 14:00:00,24.54,24.57,24.52,24.52,321400.0,14.9713,14.9896,14.9591,14.9591,321400.0
2010-07-23 14:10:00,24.53,24.55,24.5,24.52,169200.0,14.9652,14.9774,14.9469,14.9591,169200.0
2010-07-23 14:20:00,24.52,24.52,24.48,24.52,158500.0,14.9591,14.9591,14.9347,14.9591,158500.0
2010-07-23 14:30:00,24.52,24.52,24.48,24.51,158200.0,14.9591,14.9591,14.9347,14.953,158200.0
2010-07-23 14:40:00,24.51,24.54,24.51,24.53,116600.0,14.953,14.9713,14.953,14.9652,116600.0
2010-07-23 14:50:00,24.53,24.56,24.51,24.51,157900.0,14.9652,14.9835,14.953,14.953,157900.0
2010-07-23 15:00:00,24.53,24.55,24.51,24.54,135300.0,14.9652,14.9774,14.953,14.9713,135300.0
2010-07-23 15:10:00,24.54,24.56,24.5,24.52,276100.0,14.9713,14.9835,14.9469,14.9591,276100.0
2010-07-23 15:20:00,24.52,24.54,24.5,24.53,225800.0,14.9591,14.9713,14.9469,14.9652,225800.0
2010-07-23 15:30:00,24.53,24.62,24.53,24.55,412100.0,14.9652,15.0201,14.9652,14.9774,412100.0
2010-07-23 15:40:00,24.55,24.6,24.51,24.59,745500.0,14.9774,15.0079,14.953,15.0018,745500.0
2010-07-23 15:50:00,24.59,24.68,24.57,24.65,1359200.0,15.0018,15.0567,14.9896,15.0384,1359200.0
2010-07-26 09:30:00,24.57,24.79,24.57,24.79,308900.0,14.9896,15.1238,14.9896,15.1238,308900.0
2010-07-26 09:40:00,24.78,24.84,24.75,24.84,255700.0,15.1177,15.1543,15.0994,15.1543,255700.0
2010-07-26 09:50:00,24.84,24.93,24.81,24.91,176300.0,15.1543,15.2092,15.136,15.197,176300.0
2010-07-26 10:00:00,24.91,25.03,24.91,24.94,289000.0,15.197,15.2702,15.197,15.2153,289000.0
2010-07-26 10:10:00,24.94,24.98,24.9,24.94,297800.0,15.2153,15.2397,15.1909,15.2153,297800.0
2010-07-26 10:20:00,24.93,24.94,24.85,24.88,281700.0,15.2092,15.2153,15.1604,15.1787,281700.0
2010-07-26 10:30:00,24.88,24.89,24.79,24.85,149200.0,15.1787,15.1848,15.1238,15.1604,149200.0
2010-07-26 10:40:00,24.86,24.92,24.84,24.91,114200.0,15.1665,15.2031,15.1543,15.197,114200.0
2010-07-26 10:50:00,24.92,24.92,24.85,24.89,141400.0,15.2031,15.2031,15.1604,15.1848,141400.0
2010-07-26 11:00:00,24.9,24.91,24.84,24.87,196600.0,15.1909,15.197,15.1543,15.1726,196600.0
2010-07-26 11:10:00,24.87,24.93,24.86,24.93,227600.0,15.1726,15.2092,15.1665,15.2092,227600.0
2010-07-26 11:20:00,24.94,24.95,24.93,24.94,138200.0,15.2153,15.2214,15.2092,15.2153,138200.0
2010-07-26 11:30:00,24.93,24.95,24.92,24.92,133800.0,15.2092,15.2214,15.2031,15.2031,133800.0
2010-07-26 11:40:00,24.93,24.97,24.91,24.96,132900.0,15.2092,15.2336,15.197,15.2275,132900.0
2010-07-26 11:50:00,24.96,24.99,24.95,24.95,170800.0,15.2275,15.2458,15.2214,15.2214,170800.0
2010-07-26 12:00:00,24.95,24.99,24.93,24.99,111000.0,15.2214,15.2458,15.2092,15.2458,111000.0
2010-07-26 12:10:00,24.98,24.99,24.9,24.91,91300.0,15.2397,15.2458,15.1909,15.197,91300.0
2010-07-26 12:20:00,24.9,24.92,24.89,24.91,81600.0,15.1909,15.2031,15.1848,15.197,81600.0
2010-07-26 12:30:00,24.92,24.92,24.87,24.9,135800.0,15.2031,15.2031,15.1726,15.1909,135800.0
2010-07-26 12:40:00,24.9,24.9,24.85,24.87,129100.0,15.1909,15.1909,15.1604,15.1726,129100.0
2010-07-26 12:50:00,24.88,24.92,24.87,24.91,101200.0,15.1787,15.2031,15.1726,15.197,101200.0
2010-07-26 13:00:00,24.9,24.92,24.86,24.87,116300.0,15.1909,15.2031,15.1665,15.1726,116300.0
2010-07-26 13:10:00,24.88,24.92,24.87,24.92,104600.0,15.1787,15.2031,15.1726,15.2031,104600.0
2010-07-26 13:20:00,24.92,24.96,24.91,24.95,143000.0,15.2031,15.2275,15.197,15.2214,143000.0
2010-07-26 13:30:00,24.95,25.0,24.95,24.99,362000.0,15.2214,15.2519,15.2214,15.2458,362000.0
2010-07-26 13:40:00,24.98,24.99,24.94,24.94,134600.0,15.2397,15.2458,15.2153,15.2153,134600.0
2010-07-26 13:50:00,24.95,24.95,24.9,24.91,183100.0,15.2214,15.2214,15.1909,15.197,183100.0
2010-07-26 14:00:00,24.92,24.92,24.88,24.88,111000.0,15.2031,15.2031,15.1787,15.1787,111000.0
2010-07-26 14:10:00,24.88,24.89,24.86,24.86,149200.0,15.1787,15.1848,15.1665,15.1665,149200.0
2010-07-26 14:20:00,24.86,24.87,24.83,24.83,163800.0,15.1665,15.1726,15.1482,15.1482,163800.0
2010-07-26 14:30:00,24.83,24.87,24.83,24.85,135800.0,15.1482,15.1726,15.1482,15.1604,135800.0
2010-07-26 14:40:00,24.85,24.89,24.85,24.88,118800.0,15.1604,15.1848,15.1604,15.1787,118800.0
2010-07-26 14:50:00,24.88,24.9,24.86,24.88,153900.0,15.1787,15.1909,15.1665,15.1787,153900.0
2010-07-26 15:00:00,24.89,24.94,24.88,24.94,172900.0,15.1848,15.2153,15.1787,15.2153,172900.0
2010-07-26 15:10:00,24.93,24.96,24.92,24.94,227600.0,15.2092,15.2275,15.2031,15.2153,227600.0
2010-07-26 15:20:00,24.94,24.99,24.93,24.96,298500.0,15.2153,15.2458,15.2092,15.2275,298500.0
2010-07-26 15:30:00,24.95,24.99,24.92,24.99,384900.0,15.2214,15.2458,15.2031,15.2458,384900.0
2010-07-26 15:40:00,24.99,24.99,24.96,24.96,516900.0,15.2458,15.2458,15.2275,15.2275,516900.0
2010-07-26 15:50:00,24.96,24.99,24.95,24.97,1076500.0,15.2275,15.2458,15.2214,15.2336,1076500.0
2010-07-27 09:30:00,25.09,25.09,25.02,25.06,254600.0,15.3068,15.3068,15.2641,15.2885,254600.0
2010-07-27 09:40:00,25.06,25.08,25.0,25.03,216600.0,15.2885,15.3007,15.2519,15.2702,216600.0
2010-07-27 09:50:00,25.04,25.04,25.01,25.01,162700.0,15.2763,15.2763,15.258,15.258,162700.0
2010-07-27 10:00:00,25.0,25.09,25.0,25.0,342000.0,15.2519,15.3068,15.2519,15.2519,342000.0
2010-07-27 10:10:00,25.0,25.02,24.99,25.01,226800.0,15.2519,15.2641,15.2458,15.258,226800.0
2010-07-27 10:20:00,25.02,25.02,24.95,24.98,152300.0,15.2641,15.2641,15.2214,15.2397,152300.0
2010-07-27 10:30:00,24.98,25.0,24.92,24.92,126800.0,15.2397,15.2519,15.2031,15.2031,126800.0
2010-07-27 10:40:00,24.93,24.97,24.91,24.96,158100.0,15.2092,15.2336,15.197,15.2275,158100.0
2010-07-27 10:50:00,24.95,25.01,24.93,24.98,178100.0,15.2214,15.258,15.2092,15.2397,178100.0
2010-07-27 11:00:00,24.98,25.0,24.93,24.93,165200.0,15.2397,15.2519,15.2092,15.2092,165200.0
2010-07-27 11:10:00,24.93,24.93,24.85,24.85,229900.0,15.2092,15.2092,15.1604,15.1604,229900.0
2010-07-27 11:20:00,24.85,24.93,24.83,24.92,390700.0,15.1604,15.2092,15.1482,15.2031,390700.0
2010-07-27 11:30:00,24.93,25.0,24.92,24.99,162300.0,15.2092,15.2519,15.2031,15.2458,162300.0
2010-07-27 11:40:00,24.99,24.99,24.96,24.96,99200.0,15.2458,15.2458,15.2275,15.2275,99200.0
2010-07-27 11:50:00,24.97,25.0,24.96,25.0,138600.0,15.2336,15.2519,15.2275,15.2519,138600.0
2010-07-27 12:00:00,25.0,25.0,24.96,24.98,149600.0,15.2519,15.2519,15.2275,15.2397,149600.0
2010-07-27 12:10:00,24.97,25.02,24.97,25.01,140300.0,15.2336,15.2641,15.2336,15.258,140300.0
2010-07-27 12:20:00,25.01,25.06,25.01,25.03,271100.0,15.258,15.2885,15.258,15.2702,271100.0
2010-07-27 12:30:00,25.02,25.02,24.96,24.97,119500.0,15.2641,15.2641,15.2275,15.2336,119500.0
2010-07-27 12:40:00,24.98,25.01,24.94,24.95,104400.0,15.2397,15.258,15.2153,15.2214,104400.0
2010-07-27 12:50:00,24.95,24.96,24.94,24.95,70400.0,15.2214,15.2275,15.2153,15.2214,70400.0
2010-07-27 13:00:00,24.95,24.99,24.95,24.98,80000.0,15.2214,15.2458,15.2214,15.2397,80000.0
2010-07-27 13:10:00,24.99,25.01,24.97,25.01,77800.0,15.2458,15.258,15.2336,15.258,77800.0
2010-07-27 13:20:00,25.01,25.03,24.99,25.01,106400.0,15.258,15.2702,15.2458,15.258,106400.0
2010-07-27 13:30:00,25.0,25.01,24.97,25.01,61800.0,15.2519,15.258,15.2336,15.258,61800.0
2010-07-27 13:40:00,25.01,25.01,24.94,24.99,83700.0,15.258,15.258,15.2153,15.2458,83700.0
2010-07-27 13:50:00,24.98,25.04,24.98,25.01,168700.0,15.2397,15.2763,15.2397,15.258,168700.0
2010-07-27 14:00:00,25.01,25.07,25.01,25.07,380500.0,15.258,15.2946,15.258,15.2946,380500.0
2010-07-27 14:10:00,25.06,25.16,25.05,25.15,578500.0,15.2885,15.3495,15.2824,15.3434,578500.0
2010-07-27 14:20:00,25.15,25.16,25.07,25.1,839600.0,15.3434,15.3495,15.2946,15.3129,839600.0
2010-07-27 14:30:00,25.11,25.16,25.09,25.15,278800.0,15.319,15.3495,15.3068,15.3434,278800.0
2010-07-27 14:40:00,25.15,25.17,25.13,25.15,289800.0,15.3434,15.3556,15.3312,15.3434,289800.0
2010-07-27 14:50:00,25.15,25.16,25.13,25.15,358100.0,15.3434,15.3495,15.3312,15.3434,358100.0
2010-07-27 15:00:00,25.16,25.21,25.15,25.19,1296500.0,15.3495,15.38,15.3434,15.3678,1296500.0
2010-07-27 15:10:00,25.2,25.21,25.15,25.21,443400.0,15.3739,15.38,15.3434,15.38,443400.0
2010-07-27 15:20:00,25.2,25.23,25.18,25.19,472200.0,15.3739,15.3922,15.3617,15.3678,472200.0
2010-07-27 15:30:00,25.2,25.2,25.15,25.17,487500.0,15.3739,15.3739,15.3434,15.3556,487500.0
2010-07-27 15:40:00,25.18,25.24,25.17,25.24,692100.0,15.3617,15.3983,15.3556,15.3983,692100.0
2010-07-27 15:50:00,25.24,25.35,25.23,25.32,2126300.0,15.3983,15.4654,15.3922,15.4471,2126300.0
2010-07-28 09:30:00,25.25,25.36,25.25,25.31,339700.0,15.4044,15.4715,15.4044,15.441,339700.0
2010-07-28 09:40:00,25.31,25.31,25.11,25.12,324100.0,15.441,15.441,15.319,15.3251,324100.0
2010-07-28 09:50:00,25.13,25.14,25.03,25.1,198400.0,15.3312,15.3373,15.2702,15.3129,198400.0
2010-07-28 10:00:00,25.11,25.19,25.1,25.11,204100.0,15.319,15.3678,15.3129,15.319,204100.0
2010-07-28 10:10:00,25.11,25.14,25.04,25.13,247300.0,15.319,15.3373,15.2763,15.3312,247300.0
2010-07-28 10:20:00,25.12,25.14,25.07,25.14,134500.0,15.3251,15.3373,15.2946,15.3373,134500.0
2010-07-28 10:30:00,25.14,25.16,25.11,25.13,143000.0,15.3373,15.3495,15.319,15.3312,143000.0
2010-07-28 10:40:00,25.12,25.24,25.1,25.24,311800.0,15.3251,15.3983,15.3129,15.3983,311800.0
2010-07-28 10:50:00,25.23,25.24,25.12,25.12,115600.0,15.3922,15.3983,15.3251,15.3251,115600.0
2010-07-28 11:00:00,25.13,25.2,25.12,25.13,138000.0,15.3312,15.3739,15.3251,15.3312,138000.0
2010-07-28 11:10:00,25.13,25.15,25.1,25.1,90800.0,15.3312,15.3434,15.3129,15.3129,90800.0
2010-07-28 11:20:00,25.1,25.15,25.1,25.12,77300.0,15.3129,15.3434,15.3129,15.3251,77300.0
2010-07-28 11:30:00,25.12,25.14,25.08,25.12,167000.0,15.3251,15.3373,15.3007,15.3251,167000.0
2010-07-28 11:40:00,25.11,25.12,25.08,25.08,69400.0,15.319,15.3251,15.3007,15.3007,69400.0
2010-07-28 11:50:00,25.08,25.1,25.08,25.09,43500.0,15.3007,15.3129,15.3007,15.3068,43500.0
2010-07-28 12:00:00,25.09,25.15,25.09,25.15,73100.0,15.3068,15.3434,15.3068,15.3434,73100.0
2010-07-28 12:10:00,25.14,25.17,25.13,25.16,131800.0,15.3373,15.3556,15.3312,15.3495,131800.0
2010-07-28 12:20:00,25.16,25.17,25.12,25.12,146900.0,15.3495,15.3556,15.3251,15.3251,146900.0
2010-07-28 12:30:00,25.12,25.15,25.11,25.15,64800.0,15.3251,15.3434,15.319,15.3434,64800.0
2010-07-28 12:40:00,25.14,25.15,25.11,25.11,123100.0,15.3373,15.3434,15.319,15.319,123100.0
2010-07-28 12:50:00,25.12,25.16,25.1,25.14,93500.0,15.3251,15.3495,15.3129,15.3373,93500.0
2010-07-28 13:00:00,25.14,25.17,25.13,25.15,157100.0,15.3373,15.3556,15.3312,15.3434,157100.0
2010-07-28 13:10:00,25.15,25.15,25.13,25.14,104300.0,15.3434,15.3434,15.3312,15.3373,104300.0
2010-07-28 13:20:00,25.14,25.15,25.11,25.14,134000.0,15.3373,15.3434,15.319,15.3373,134000.0
2010-07-28 13:30:00,25.14,25.15,25.1,25.11,72600.0,15.3373,15.3434,15.3129,15.319,72600.0
2010-07-28 13:40:00,25.1,25.15,25.1,25.15,72000.0,15.3129,15.3434,15.3129,15.3434,72000.0
2010-07-28 13:50:00,25.15,25.15,25.14,25.15,88500.0,15.3434,15.3434,15.3373,15.3434,88500.0
2010-07-28 14:00:00,25.15,25.17,25.11,25.16,173000.0,15.3434,15.3556,15.319,15.3495,173000.0
2010-07-28 14:10:00,25.16,25.17,25.1,25.1,180200.0,15.3495,15.3556,15.3129,15.3129,180200.0
2010-07-28 14:20:00,25.11,25.11,25.04,25.09,232600.0,15.319,15.319,15.2763,15.3068,232600.0
2010-07-28 14:30:00,25.09,25.12,25.09,25.12,61700.0,15.3068,15.3251,15.3068,15.3251,61700.0
2010-07-28 14:40:00,25.11,25.12,25.07,25.08,119500.0,15.319,15.3251,15.2946,15.3007,119500.0
2010-07-28 14:50:00,25.07,25.1,25.07,25.09,180200.0,15.2946,15.3129,15.2946,15.3068,180200.0
2010-07-28 15:00:00,25.09,25.1,25.05,25.05,235700.0,15.3068,15.3129,15.2824,15.2824,235700.0
2010-07-28 15:10:00,25.06,25.06,25.02,25.04,161900.0,15.2885,15.2885,15.2641,15.2763,161900.0
2010-07-28 15:20:00,25.04,25.09,25.04,25.07,204500.0,15.2763,15.3068,15.2763,15.2946,204500.0
2010-07-28 15:30:00,25.07,25.1,25.06,25.07,197900.0,15.2946,15.3129,15.2885,15.2946,197900.0
2010-07-28 15:40:00,25.07,25.12,25.06,25.06,391700.0,15.2946,15.3251,15.2885,15.2885,391700.0
2010-07-28 15:50:00,25.07,25.12,25.05,25.11,706200.0,15.2946,15.3251,15.2824,15.319,706200.0
2010-07-29 09:30:00,25.37,25.5,25.36,25.36,446500.0,15.4776,15.5569,15.4715,15.4715,446500.0
2010-07-29 09:40:00,25.37,25.43,25.36,25.39,134400.0,15.4776,15.5142,15.4715,15.4898,134400.0
2010-07-29 09:50:00,25.39,25.39,25.32,25.37,158800.0,15.4898,15.4898,15.4471,15.4776,158800.0
2010-07-29 10:00:00,25.38,25.39,25.31,25.34,298900.0,15.4837,15.4898,15.441,15.4593,298900.0
2010-07-29 10:10:00,25.34,25.36,25.25,25.25,156000.0,15.4593,15.4715,15.4044,15.4044,156000.0
2010-07-29 10:20:00,25.25,25.26,25.16,25.19,101900.0,15.4044,15.4105,15.3495,15.3678,101900.0
2010-07-29 10:30:00,25.2,25.27,25.18,25.24,175800.0,15.3739,15.4166,15.3617,15.3983,175800.0
2010-07-29 10:40:00,25.25,25.29,25.23,25.28,134600.0,15.4044,15.4288,15.3922,15.4227,134600.0
2010-07-29 10:50:00,25.28,25.31,25.25,25.3,159800.0,15.4227,15.441,15.4044,15.4349,159800.0
2010-07-29 11:00:00,25.3,25.3,25.22,25.22,163000.0,15.4349,15.4349,15.3861,15.3861,163000.0
2010-07-29 11:10:00,25.22,25.23,25.06,25.06,228500.0,15.3861,15.3922,15.2885,15.2885,228500.0
2010-07-29 11:20:00,25.07,25.08,25.02,25.03,295000.0,15.2946,15.3007,15.2641,15.2702,295000.0
2010-07-29 11:30:00,25.03,25.04,24.96,25.02,450500.0,15.2702,15.2763,15.2275,15.2641,450500.0
2010-07-29 11:40:00,25.02,25.04,24.94,24.96,223100.0,15.2641,15.2763,15.2153,15.2275,223100.0
2010-07-29 11:50:00,24.96,24.98,24.87,24.91,323000.0,15.2275,15.2397,15.1726,15.197,323000.0
2010-07-29 12:00:00,24.91,24.93,24.85,24.91,285400.0,15.197,15.2092,15.1604,15.197,285400.0
2010-07-29 12:10:00,24.9,24.92,24.87,24.91,245600.0,15.1909,15.2031,15.1726,15.197,245600.0
2010-07-29 12:20:00,24.91,24.97,24.89,24.97,235300.0,15.197,15.2336,15.1848,15.2336,235300.0
2010-07-29 12:30:00,24.96,24.98,24.9,24.92,133900.0,15.2275,15.2397,15.1909,15.2031,133900.0
2010-07-29 12:40:00,24.91,24.92,24.86,24.87,117400.0,15.197,15.2031,15.1665,15.1726,117400.0
2010-07-29 12:50:00,24.86,24.96,24.86,24.95,118400.0,15.1665,15.2275,15.1665,15.2214,118400.0
2010-07-29 13:00:00,24.95,25.0,24.94,24.99,113700.0,15.2214,15.2519,15.2153,15.2458,113700.0
2010-07-29 13:10:00,24.99,25.0,24.96,24.98,192600.0,15.2458,15.2519,15.2275,15.2397,192600.0
2010-07-29 13:20:00,24.99,25.0,24.96,25.0,111100.0,15.2458,15.2519,15.2275,15.2519,111100.0
2010-07-29 13:30:00,24.99,25.03,24.97,24.99,107100.0,15.2458,15.2702,15.2336,15.2458,107100.0
2010-07-29 13:40:00,24.99,25.04,24.98,24.99,114000.0,15.2458,15.2763,15.2397,15.2458,114000.0
2010-07-29 13:50:00,25.0,25.01,24.96,24.99,76900.0,15.2519,15.258,15.2275,15.2458,76900.0
2010-07-29 14:00:00,24.99,25.0,24.96,24.97,99500.0,15.2458,15.2519,15.2275,15.2336,99500.0
2010-07-29 14:10:00,24.98,25.02,24.95,25.02,120700.0,15.2397,15.2641,15.2214,15.2641,120700.0
2010-07-29 14:20:00,25.01,25.06,25.01,25.06,229800.0,15.258,15.2885,15.258,15.2885,229800.0
2010-07-29 14:30:00,25.05,25.08,24.98,25.02,225700.0,15.2824,15.3007,15.2397,15.2641,225700.0
2010-07-29 14:40:00,25.03,25.08,25.02,25.06,227100.0,15.2702,15.3007,15.2641,15.2885,227100.0
2010-07-29 14:50:00,25.06,25.09,25.05,25.09,144800.0,15.2885,15.3068,15.2824,15.3068,144800.0
2010-07-29 15:00:00,25.08,25.09,25.03,25.08,143300.0,15.3007,15.3068,15.2702,15.3007,143300.0
2010-07-29 15:10:00,25.08,25.15,25.07,25.13,175900.0,15.3007,15.3434,15.2946,15.3312,175900.0
2010-07-29 15:20:00,25.13,25.15,25.11,25.15,219600.0,15.3312,15.3434,15.319,15.3434,219600.0
2010-07-29 15:30:00,25.14,25.15,25.08,25.11,263600.0,15.3373,15.3434,15.3007,15.319,263600.0
2010-07-29 15:40:00,25.11,25.11,25.05,25.08,457300.0,15.319,15.319,15.2824,15.3007,457300.0
2010-07-29 15:50:00,25.08,25.11,25.06,25.06,586700.0,15.3007,15.319,15.2885,15.2885,586700.0
2010-07-30 09:30:00,24.98,24.99,24.78,24.79,300200.0,15.2397,15.2458,15.1177,15.1238,300200.0
2010-07-30 09:40:00,24.79,24.97,24.79,24.89,228300.0,15.1238,15.2336,15.1238,15.1848,228300.0
2010-07-30 09:50:00,24.9,24.94,24.82,24.9,186300.0,15.1909,15.2153,15.1421,15.1909,186300.0
2010-07-30 10:00:00,24.91,24.95,24.89,24.93,172900.0,15.197,15.2214,15.1848,15.2092,172900.0
2010-07-30 10:10:00,24.93,24.93,24.84,24.84,171300.0,15.2092,15.2092,15.1543,15.1543,171300.0
2010-07-30 10:20:00,24.84,24.92,24.84,24.9,154500.0,15.1543,15.2031,15.1543,15.1909,154500.0
2010-07-30 10:30:00,24.91,25.0,24.91,24.97,249000.0,15.197,15.2519,15.197,15.2336,249000.0
2010-07-30 10:40:00,24.97,25.1,24.96,25.06,207100.0,15.2336,15.3129,15.2275,15.2885,207100.0
2010-07-30 10:50:00,25.05,25.06,24.98,25.0,113900.0,15.2824,15.2885,15.2397,15.2519,113900.0
2010-07-30 11:00:00,25.0,25.05,24.99,25.02,96600.0,15.2519,15.2824,15.2458,15.2641,96600.0
2010-07-30 11:10:00,25.02,25.03,24.95,24.99,154600.0,15.2641,15.2702,15.2214,15.2458,154600.0
2010-07-30 11:20:00,24.99,24.99,24.85,24.85,233100.0,15.2458,15.2458,15.1604,15.1604,233100.0
2010-07-30 11:30:00,24.85,24.9,24.83,24.86,240500.0,15.1604,15.1909,15.1482,15.1665,240500.0
2010-07-30 11:40:00,24.86,24.87,24.8,24.84,134900.0,15.1665,15.1726,15.1299,15.1543,134900.0
2010-07-30 11:50:00,24.84,24.87,24.82,24.86,189500.0,15.1543,15.1726,15.1421,15.1665,189500.0
2010-07-30 12:00:00,24.86,24.89,24.85,24.85,133800.0,15.1665,15.1848,15.1604,15.1604,133800.0
2010-07-30 12:10:00,24.85,24.89,24.83,24.84,160900.0,15.1604,15.1848,15.1482,15.1543,160900.0
2010-07-30 12:20:00,24.83,24.87,24.83,24.87,115500.0,15.1482,15.1726,15.1482,15.1726,115500.0
2010-07-30 12:30:00,24.87,24.9,24.84,24.88,134300.0,15.1726,15.1909,15.1543,15.1787,134300.0
2010-07-30 12:40:00,24.88,24.92,24.88,24.91,85900.0,15.1787,15.2031,15.1787,15.197,85900.0
2010-07-30 12:50:00,24.91,24.95,24.9,24.95,82500.0,15.197,15.2214,15.1909,15.2214,82500.0
2010-07-30 13:00:00,24.95,24.95,24.91,24.91,117000.0,15.2214,15.2214,15.197,15.197,117000.0
2010-07-30 13:10:00,24.91,24.92,24.82,24.83,306600.0,15.197,15.2031,15.1421,15.1482,306600.0
2010-07-30 13:20:00,24.83,24.84,24.81,24.84,162100.0,15.1482,15.1543,15.136,15.1543,162100.0
2010-07-30 13:30:00,24.84,24.84,24.83,24.84,116700.0,15.1543,15.1543,15.1482,15.1543,116700.0
2010-07-30 13:40:00,24.84,24.89,24.83,24.84,194000.0,15.1543,15.1848,15.1482,15.1543,194000.0
2010-07-30 13:50:00,24.84,24.85,24.8,24.81,192800.0,15.1543,15.1604,15.1299,15.136,192800.0
2010-07-30 14:00:00,24.8,24.82,24.8,24.81,138500.0,15.1299,15.1421,15.1299,15.136,138500.0
2010-07-30 14:10:00,24.82,24.89,24.81,24.87,139100.0,15.1421,15.1848,15.136,15.1726,139100.0
2010-07-30 14:20:00,24.87,24.89,24.84,24.85,159500.0,15.1726,15.1848,15.1543,15.1604,159500.0
2010-07-30 14:30:00,24.84,24.85,24.83,24.83,136000.0,15.1543,15.1604,15.1482,15.1482,136000.0
2010-07-30 14:40:00,24.83,24.88,24.83,24.88,273600.0,15.1482,15.1787,15.1482,15.1787,273600.0
2010-07-30 14:50:00,24.88,24.9,24.85,24.86,350300.0,15.1787,15.1909,15.1604,15.1665,350300.0
2010-07-30 15:00:00,24.86,24.95,24.86,24.95,247800.0,15.1665,15.2214,15.1665,15.2214,247800.0
2010-07-30 15:10:00,24.95,25.02,24.94,25.01,258900.0,15.2214,15.2641,15.2153,15.258,258900.0
2010-07-30 15:20:00,25.02,25.13,25.01,25.13,636100.0,15.2641,15.3312,15.258,15.3312,636100.0
2010-07-30 15:30:00,25.12,25.13,24.99,25.0,351300.0,15.3251,15.3312,15.2458,15.2519,351300.0
2010-07-30 15:40:00,25.0,25.03,24.98,24.99,537200.0,15.2519,15.2702,15.2397,15.2458,537200.0
2010-07-30 15:50:00,24.99,25.0,24.92,24.92,1045900.0,15.2458,15.2519,15.2031,15.2031,1045900.0
2010-08-02 09:30:00,25.33,25.49,25.29,25.38,500800.0,15.4532,15.5508,15.4288,15.4837,500800.0
2010-08-02 09:40:00,25.37,25.44,25.33,25.44,247900.0,15.4776,15.5203,15.4532,15.5203,247900.0
2010-08-02 09:50:00,25.43,25.48,25.38,25.46,237400.0,15.5142,15.5447,15.4837,15.5325,237400.0
2010-08-02 10:00:00,25.46,25.52,25.41,25.45,378900.0,15.5325,15.5691,15.502,15.5264,378900.0
2010-08-02 10:10:00,25.45,25.54,25.45,25.54,179500.0,15.5264,15.5813,15.5264,15.5813,179500.0
2010-08-02 10:20:00,25.53,25.58,25.5,25.56,306100.0,15.5752,15.6058,15.5569,15.5936,306100.0
2010-08-02 10:30:00,25.57,25.6,25.55,25.58,260700.0,15.5997,15.618,15.5875,15.6058,260700.0
2010-08-02 10:40:00,25.59,25.59,25.52,25.52,267400.0,15.6119,15.6119,15.5691,15.5691,267400.0
2010-08-02 10:50:00,25.52,25.55,25.49,25.5,170000.0,15.5691,15.5875,15.5508,15.5569,170000.0
2010-08-02 11:00:00,25.5,25.59,25.49,25.59,140400.0,15.5569,15.6119,15.5508,15.6119,140400.0
2010-08-02 11:10:00,25.58,25.59,25.53,25.55,138000.0,15.6058,15.6119,15.5752,15.5875,138000.0
2010-08-02 11:20:00,25.55,25.58,25.55,25.55,117200.0,15.5875,15.6058,15.5875,15.5875,117200.0
2010-08-02 11:30:00,25.56,25.61,25.55,25.59,346000.0,15.5936,15.6241,15.5875,15.6119,346000.0
2010-08-02 11:40:00,25.59,25.61,25.55,25.55,168400.0,15.6119,15.6241,15.5875,15.5875,168400.0
2010-08-02 11:50:00,25.55,25.58,25.54,25.58,155200.0,15.5875,15.6058,15.5813,15.6058,155200.0
2010-08-02 12:00:00,25.57,25.58,25.52,25.55,151400.0,15.5997,15.6058,15.5691,15.5875,151400.0
2010-08-02 12:10:00,25.55,25.58,25.54,25.57,77100.0,15.5875,15.6058,15.5813,15.5997,77100.0
2010-08-02 12:20:00,25.58,25.58,25.54,25.55,116700.0,15.6058,15.6058,15.5813,15.5875,116700.0
2010-08-02 12:30:00,25.54,25.55,25.51,25.51,217700.0,15.5813,15.5875,15.563,15.563,217700.0
2010-08-02 12:40:00,25.51,25.54,25.5,25.53,67800.0,15.563,15.5813,15.5569,15.5752,67800.0
2010-08-02 12:50:00,25.54,25.57,25.53,25.53,89400.0,15.5813,15.5997,15.5752,15.5752,89400.0
2010-08-02 13:00:00,25.53,25.53,25.51,25.51,58300.0,15.5752,15.5752,15.563,15.563,58300.0
2010-08-02 13:10:00,25.52,25.58,25.5,25.57,202100.0,15.5691,15.6058,15.5569,15.5997,202100.0
2010-08-02 13:20:00,25.58,25.58,25.49,25.5,187000.0,15.6058,15.6058,15.5508,15.5569,187000.0
2010-08-02 13:30:00,25.51,25.51,25.45,25.5,177700.0,15.563,15.563,15.5264,15.5569,177700.0
2010-08-02 13:40:00,25.49,25.5,25.47,25.48,207400.0,15.5508,15.5569,15.5386,15.5447,207400.0
2010-08-02 13:50:00,25.49,25.51,25.48,25.5,146800.0,15.5508,15.563,15.5447,15.5569,146800.0
2010-08-02 14:00:00,25.5,25.52,25.47,25.48,160900.0,15.5569,15.5691,15.5386,15.5447,160900.0
2010-08-02 14:10:00,25.48,25.51,25.48,25.48,138600.0,15.5447,15.563,15.5447,15.5447,138600.0
2010-08-02 14:20:00,25.48,25.49,25.45,25.45,162100.0,15.5447,15.5508,15.5264,15.5264,162100.0
2010-08-02 14:30:00,25.46,25.5,25.45,25.47,367300.0,15.5325,15.5569,15.5264,15.5386,367300.0
2010-08-02 14:40:00,25.48,25.53,25.47,25.52,204200.0,15.5447,15.5752,15.5386,15.5691,204200.0
2010-08-02 14:50:00,25.52,25.54,25.51,25.53,142300.0,15.5691,15.5813,15.563,15.5752,142300.0
2010-08-02 15:00:00,25.54,25.56,25.5,25.54,162000.0,15.5813,15.5936,15.5569,15.5813,162000.0
2010-08-02 15:10:00,25.54,25.55,25.52,25.55,152800.0,15.5813,15.5875,15.5691,15.5875,152800.0
2010-08-02 15:20:00,25.55,25.59,25.54,25.57,266900.0,15.5875,15.6119,15.5813,15.5997,266900.0
2010-08-02 15:30:00,25.58,25.6,25.53,25.53,321700.0,15.6058,15.618,15.5752,15.5752,321700.0
2010-08-02 15:40:00,25.53,25.58,25.52,25.52,442700.0,15.5752,15.6058,15.5691,15.5691,442700.0
2010-08-02 15:50:00,25.52,25.55,25.5,25.53,778600.0,15.5691,15.5875,15.5569,15.5752,778600.0
2010-08-03 09:30:00,25.65,25.75,25.58,25.74,386000.0,15.6485,15.7095,15.6058,15.7034,386000.0
2010-08-03 09:40:00,25.74,25.82,25.74,25.75,239500.0,15.7034,15.7522,15.7034,15.7095,239500.0
2010-08-03 09:50:00,25.75,25.76,25.65,25.72,153600.0,15.7095,15.7156,15.6485,15.6912,153600.0
2010-08-03 10:00:00,25.72,25.72,25.66,25.69,216900.0,15.6912,15.6912,15.6546,15.6729,216900.0
2010-08-03 10:10:00,25.69,25.7,25.66,25.68,188500.0,15.6729,15.679,15.6546,15.6668,188500.0
2010-08-03 10:20:00,25.67,25.7,25.64,25.68,114000.0,15.6607,15.679,15.6424,15.6668,114000.0
2010-08-03 10:30:00,25.68,25.74,25.67,25.72,88900.0,15.6668,15.7034,15.6607,15.6912,88900.0
2010-08-03 10:40:00,25.72,25.82,25.71,25.78,151900.0,15.6912,15.7522,15.6851,15.7278,151900.0
2010-08-03 10:50:00,25.78,25.8,25.77,25.78,119900.0,15.7278,15.74,15.7217,15.7278,119900.0
2010-08-03 11:00:00,25.79,25.8,25.76,25.8,90900.0,15.7339,15.74,15.7156,15.74,90900.0
2010-08-03 11:10:00,25.8,25.85,25.79,25.82,137000.0,15.74,15.7705,15.7339,15.7522,137000.0
2010-08-03 11:20:00,25.82,25.85,25.78,25.78,151600.0,15.7522,15.7705,15.7278,15.7278,151600.0
2010-08-03 11:30:00,25.78,25.85,25.78,25.85,154000.0,15.7278,15.7705,15.7278,15.7705,154000.0
2010-08-03 11:40:00,25.84,25.85,25.77,25.77,144200.0,15.7644,15.7705,15.7217,15.7217,144200.0
2010-08-03 11:50:00,25.77,25.79,25.75,25.77,142500.0,15.7217,15.7339,15.7095,15.7217,142500.0
2010-08-03 12:00:00,25.76,25.79,25.73,25.77,94600.0,15.7156,15.7339,15.6973,15.7217,94600.0
2010-08-03 12:10:00,25.77,25.8,25.75,25.77,134700.0,15.7217,15.74,15.7095,15.7217,134700.0
2010-08-03 12:20:00,25.77,25.77,25.65,25.66,183500.0,15.7217,15.7217,15.6485,15.6546,183500.0
2010-08-03 12:30:00,25.66,25.71,25.65,25.66,67100.0,15.6546,15.6851,15.6485,15.6546,67100.0
2010-08-03 12:40:00,25.67,25.69,25.64,25.68,76200.0,15.6607,15.6729,15.6424,15.6668,76200.0
2010-08-03 12:50:00,25.69,25.7,25.67,25.67,72200.0,15.6729,15.679,15.6607,15.6607,72200.0
2010-08-03 13:00:00,25.67,25.68,25.59,25.59,110100.0,15.6607,15.6668,15.6119,15.6119,110100.0
2010-08-03 13:10:00,25.6,25.65,25.59,25.62,113200.0,15.618,15.6485,15.6119,15.6302,113200.0
2010-08-03 13:20:00,25.63,25.69,25.62,25.66,83900.0,15.6363,15.6729,15.6302,15.6546,83900.0
2010-08-03 13:30:00,25.66,25.7,25.64,25.69,83600.0,15.6546,15.679,15.6424,15.6729,83600.0
2010-08-03 13:40:00,25.7,25.7,25.65,25.67,74100.0,15.679,15.679,15.6485,15.6607,74100.0
2010-08-03 13:50:00,25.68,25.74,25.67,25.74,85100.0,15.6668,15.7034,15.6607,15.7034,85100.0
2010-08-03 14:00:00,25.73,25.74,25.68,25.72,125800.0,15.6973,15.7034,15.6668,15.6912,125800.0
2010-08-03 14:10:00,25.71,25.72,25.68,25.71,58300.0,15.6851,15.6912,15.6668,15.6851,58300.0
2010-08-03 14:20:00,25.71,25.72,25.67,25.71,79000.0,15.6851,15.6912,15.6607,15.6851,79000.0
2010-08-03 14:30:00,25.71,25.72,25.68,25.7,80100.0,15.6851,15.6912,15.6668,15.679,80100.0
2010-08-03 14:40:00,25.7,25.71,25.67,25.71,89200.0,15.679,15.6851,15.6607,15.6851,89200.0
2010-08-03 14:50:00,25.71,25.75,25.68,25.74,129800.0,15.6851,15.7095,15.6668,15.7034,129800.0
2010-08-03 15:00:00,25.75,25.76,25.71,25.75,264100.0,15.7095,15.7156,15.6851,15.7095,264100.0
2010-08-03 15:10:00,25.75,25.76,25.75,25.75,37700.0,15.7095,15.7156,15.7095,15.7095,37700.0
2010-08-03 15:20:00,25.75,25.76,25.71,25.73,229300.0,15.7095,15.7156,15.6851,15.6973,229300.0
2010-08-03 15:30:00,25.74,25.75,25.7,25.71,205700.0,15.7034,15.7095,15.679,15.6851,205700.0
2010-08-03 15:40:00,25.7,25.74,25.67,25.7,676400.0,15.679,15.7034,15.6607,15.679,676400.0
2010-08-03 15:50:00,25.7,25.71,25.67,25.69,582000.0,15.679,15.6851,15.6607,15.6729,582000.0
2010-08-04 09:30:00,25.7,25.7,25.62,25.67,163100.0,15.679,15.679,15.6302,15.6607,163100.0
2010-08-04 09:40:00,25.67,25.74,25.61,25.72,135700.0,15.6607,15.7034,15.6241,15.6912,135700.0
2010-08-04 09:50:00,25.72,25.8,25.68,25.79,126800.0,15.6912,15.74,15.6668,15.7339,126800.0
2010-08-04 10:00:00,25.8,25.88,25.76,25.81,262900.0,15.74,15.7888,15.7156,15.7461,262900.0
2010-08-04 10:10:00,25.81,25.82,25.73,25.74,256000.0,15.7461,15.7522,15.6973,15.7034,256000.0
2010-08-04 10:20:00,25.73,25.79,25.73,25.75,144600.0,15.6973,15.7339,15.6973,15.7095,144600.0
2010-08-04 10:30:00,25.75,25.77,25.72,25.75,128400.0,15.7095,15.7217,15.6912,15.7095,128400.0
2010-08-04 10:40:00,25.75,25.81,25.75,25.75,162200.0,15.7095,15.7461,15.7095,15.7095,162200.0
2010-08-04 10:50:00,25.75,25.76,25.71,25.72,82600.0,15.7095,15.7156,15.6851,15.6912,82600.0
2010-08-04 11:00:00,25.73,25.8,25.69,25.78,116400.0,15.6973,15.74,15.6729,15.7278,116400.0
2010-08-04 11:10:00,25.78,25.8,25.75,25.78,102700.0,15.7278,15.74,15.7095,15.7278,102700.0
2010-08-04 11:20:00,25.78,25.8,25.77,25.79,78300.0,15.7278,15.74,15.7217,15.7339,78300.0
2010-08-04 11:30:00,25.8,25.86,25.79,25.85,154200.0,15.74,15.7766,15.7339,15.7705,154200.0
2010-08-04 11:40:00,25.85,25.9,25.85,25.89,136200.0,15.7705,15.801,15.7705,15.7949,136200.0
2010-08-04 11:50:00,25.89,25.93,25.88,25.91,482200.0,15.7949,15.8193,15.7888,15.8071,482200.0
2010-08-04 12:00:00,25.9,25.95,25.9,25.95,245000.0,15.801,15.8315,15.801,15.8315,245000.0
2010-08-04 12:10:00,25.94,25.95,25.91,25.93,120400.0,15.8254,15.8315,15.8071,15.8193,120400.0
2010-08-04 12:20:00,25.93,25.99,25.93,25.99,264900.0,15.8193,15.8559,15.8193,15.8559,264900.0
2010-08-04 12:30:00,25.98,25.99,25.95,25.95,237200.0,15.8498,15.8559,15.8315,15.8315,237200.0
2010-08-04 12:40:00,25.96,25.96,25.93,25.94,84600.0,15.8376,15.8376,15.8193,15.8254,84600.0
2010-08-04 12:50:00,25.93,25.97,25.93,25.97,175900.0,15.8193,15.8437,15.8193,15.8437,175900.0
2010-08-04 13:00:00,25.97,25.98,25.93,25.96,515400.0,15.8437,15.8498,15.8193,15.8376,515400.0
2010-08-04 13:10:00,25.96,25.98,25.96,25.97,200400.0,15.8376,15.8498,15.8376,15.8437,200400.0
2010-08-04 13:20:00,25.97,25.99,25.97,25.98,273600.0,15.8437,15.8559,15.8437,15.8498,273600.0
2010-08-04 13:30:00,25.98,26.0,25.97,26.0,575000.0,15.8498,15.862,15.8437,15.862,575000.0
2010-08-04 13:40:00,26.0,26.0,25.99,26.0,261400.0,15.862,15.862,15.8559,15.862,261400.0
2010-08-04 13:50:00,26.0,26.0,25.96,25.98,293600.0,15.862,15.862,15.8376,15.8498,293600.0
2010-08-04 14:00:00,25.98,26.06,25.97,26.03,375800.0,15.8498,15.8986,15.8437,15.8803,375800.0
2010-08-04 14:10:00,26.02,26.07,26.01,26.03,367000.0,15.8742,15.9047,15.8681,15.8803,367000.0
2010-08-04 14:20:00,26.03,26.06,26.02,26.06,296000.0,15.8803,15.8986,15.8742,15.8986,296000.0
2010-08-04 14:30:00,26.05,26.06,26.03,26.06,133900.0,15.8925,15.8986,15.8803,15.8986,133900.0
2010-08-04 14:40:00,26.05,26.09,26.05,26.09,254900.0,15.8925,15.9169,15.8925,15.9169,254900.0
2010-08-04 14:50:00,26.08,26.1,26.08,26.1,203700.0,15.9108,15.923,15.9108,15.923,203700.0
2010-08-04 15:00:00,26.09,26.1,26.05,26.06,156800.0,15.9169,15.923,15.8925,15.8986,156800.0
2010-08-04 15:10:00,26.06,26.1,26.03,26.08,237700.0,15.8986,15.923,15.8803,15.9108,237700.0
2010-08-04 15:20:00,26.08,26.1,26.08,26.09,177500.0,15.9108,15.923,15.9108,15.9169,177500.0
2010-08-04 15:30:00,26.09,26.13,26.06,26.09,460300.0,15.9169,15.9413,15.8986,15.9169,460300.0
2010-08-04 15:40:00,26.09,26.1,26.05,26.08,474200.0,15.9169,15.923,15.8925,15.9108,474200.0
2010-08-04 15:50:00,26.08,26.09,26.03,26.04,668700.0,15.9108,15.9169,15.8803,15.8864,668700.0
2010-08-05 09:30:00,25.83,25.98,25.8,25.92,538500.0,15.7583,15.8498,15.74,15.8132,538500.0
2010-08-05 09:40:00,25.92,26.14,25.91,26.12,670100.0,15.8132,15.9474,15.8071,15.9352,670100.0
2010-08-05 09:50:00,26.13,26.23,26.11,26.16,425400.0,15.9413,16.0023,15.9291,15.9596,425400.0
2010-08-05 10:00:00,26.16,26.17,26.1,26.11,223200.0,15.9596,15.9657,15.923,15.9291,223200.0
2010-08-05 10:10:00,26.12,26.28,26.11,26.28,467200.0,15.9352,16.0328,15.9291,16.0328,467200.0
2010-08-05 10:20:00,26.27,26.3,26.2,26.29,286500.0,16.0267,16.045,15.984,16.0389,286500.0
2010-08-05 10:30:00,26.29,26.3,26.18,26.18,377200.0,16.0389,16.045,15.9718,15.9718,377200.0
2010-08-05 10:40:00,26.18,26.18,26.06,26.1,291100.0,15.9718,15.9718,15.8986,15.923,291100.0
2010-08-05 10:50:00,26.1,26.11,26.08,26.09,105600.0,15.923,15.9291,15.9108,15.9169,105600.0
2010-08-05 11:00:00,26.09,26.09,26.02,26.04,152800.0,15.9169,15.9169,15.8742,15.8864,152800.0
2010-08-05 11:10:00,26.05,26.13,26.04,26.13,125100.0,15.8925,15.9413,15.8864,15.9413,125100.0
2010-08-05 11:20:00,26.13,26.16,26.12,26.15,109500.0,15.9413,15.9596,15.9352,15.9535,109500.0
2010-08-05 11:30:00,26.15,26.18,26.13,26.18,185300.0,15.9535,15.9718,15.9413,15.9718,185300.0
2010-08-05 11:40:00,26.18,26.24,26.17,26.19,197500.0,15.9718,16.0084,15.9657,15.9779,197500.0
2010-08-05 11:50:00,26.18,26.23,26.17,26.23,293600.0,15.9718,16.0023,15.9657,16.0023,293600.0
2010-08-05 12:00:00,26.22,26.24,26.21,26.24,259300.0,15.9962,16.0084,15.9901,16.0084,259300.0
2010-08-05 12:10:00,26.24,26.27,26.2,26.26,402000.0,16.0084,16.0267,15.984,16.0206,402000.0
2010-08-05 12:20:00,26.26,26.29,26.25,26.27,325900.0,16.0206,16.0389,16.0145,16.0267,325900.0
2010-08-05 12:30:00,26.27,26.29,26.24,26.28,295500.0,16.0267,16.0389,16.0084,16.0328,295500.0
2010-08-05 12:40:00,26.28,26.3,26.26,26.29,233900.0,16.0328,16.045,16.0206,16.0389,233900.0
2010-08-05 12:50:00,26.3,26.3,26.28,26.29,122700.0,16.045,16.045,16.0328,16.0389,122700.0
2010-08-05 13:00:00,26.29,26.29,26.28,26.28,112400.0,16.0389,16.0389,16.0328,16.0328,112400.0
2010-08-05 13:10:00,26.28,26.29,26.26,26.26,249400.0,16.0328,16.0389,16.0206,16.0206,249400.0
2010-08-05 13:20:00,26.26,26.35,26.26,26.33,324000.0,16.0206,16.0755,16.0206,16.0633,324000.0
2010-08-05 13:30:00,26.32,26.33,26.31,26.32,301500.0,16.0572,16.0633,16.0511,16.0572,301500.0
2010-08-05 13:40:00,26.32,26.34,26.31,26.32,253800.0,16.0572,16.0694,16.0511,16.0572,253800.0
2010-08-05 13:50:00,26.32,26.34,26.32,26.33,96800.0,16.0572,16.0694,16.0572,16.0633,96800.0
2010-08-05 14:00:00,26.33,26.34,26.32,26.33,254600.0,16.0633,16.0694,16.0572,16.0633,254600.0
2010-08-05 14:10:00,26.32,26.33,26.31,26.31,89900.0,16.0572,16.0633,16.0511,16.0511,89900.0
2010-08-05 14:20:00,26.31,26.34,26.31,26.32,201200.0,16.0511,16.0694,16.0511,16.0572,201200.0
2010-08-05 14:30:00,26.33,26.33,26.32,26.32,56300.0,16.0633,16.0633,16.0572,16.0572,56300.0
2010-08-05 14:40:00,26.32,26.34,26.32,26.33,132600.0,16.0572,16.0694,16.0572,16.0633,132600.0
2010-08-05 14:50:00,26.33,26.36,26.33,26.35,538500.0,16.0633,16.0816,16.0633,16.0755,538500.0
2010-08-05 15:00:00,26.35,26.37,26.34,26.35,189500.0,16.0755,16.0877,16.0694,16.0755,189500.0
2010-08-05 15:10:00,26.35,26.36,26.35,26.35,346800.0,16.0755,16.0816,16.0755,16.0755,346800.0
2010-08-05 15:20:00,26.35,26.36,26.31,26.31,200900.0,16.0755,16.0816,16.0511,16.0511,200900.0
2010-08-05 15:30:00,26.31,26.37,26.31,26.36,677100.0,16.0511,16.0877,16.0511,16.0816,677100.0
2010-08-05 15:40:00,26.37,26.37,26.31,26.34,420900.0,16.0877,16.0877,16.0511,16.0694,420900.0
2010-08-05 15:50:00,26.33,26.38,26.33,26.38,1111600.0,16.0633,16.0938,16.0633,16.0938,1111600.0
2010-08-06 09:30:00,26.29,26.36,26.13,26.36,287100.0,16.0389,16.0816,15.9413,16.0816,287100.0
2010-08-06 09:40:00,26.36,26.45,26.35,26.4,369200.0,16.0816,16.1365,16.0755,16.106,369200.0
2010-08-06 09:50:00,26.4,26.4,26.26,26.29,195000.0,16.106,16.106,16.0206,16.0389,195000.0
2010-08-06 10:00:00,26.3,26.37,26.28,26.31,214700.0,16.045,16.0877,16.0328,16.0511,214700.0
2010-08-06 10:10:00,26.31,26.31,26.26,26.27,149600.0,16.0511,16.0511,16.0206,16.0267,149600.0
2010-08-06 10:20:00,26.27,26.29,26.24,26.26,217000.0,16.0267,16.0389,16.0084,16.0206,217000.0
2010-08-06 10:30:00,26.25,26.28,26.24,26.26,196900.0,16.0145,16.0328,16.0084,16.0206,196900.0
2010-08-06 10:40:00,26.26,26.26,26.13,26.17,714100.0,16.0206,16.0206,15.9413,15.9657,714100.0
2010-08-06 10:50:00,26.17,26.18,26.09,26.15,273700.0,15.9657,15.9718,15.9169,15.9535,273700.0
2010-08-06 11:00:00,26.14,26.19,26.11,26.13,242500.0,15.9474,15.9779,15.9291,15.9413,242500.0
2010-08-06 11:10:00,26.12,26.2,26.12,26.16,309400.0,15.9352,15.984,15.9352,15.9596,309400.0
2010-08-06 11:20:00,26.17,26.17,26.13,26.15,376600.0,15.9657,15.9657,15.9413,15.9535,376600.0
2010-08-06 11:30:00,26.15,26.15,26.12,26.13,161300.0,15.9535,15.9535,15.9352,15.9413,161300.0
2010-08-06 11:40:00,26.13,26.13,26.1,26.1,166600.0,15.9413,15.9413,15.923,15.923,166600.0
2010-08-06 11:50:00,26.1,26.14,26.05,26.05,151400.0,15.923,15.9474,15.8925,15.8925,151400.0
2010-08-06 12:00:00,26.05,26.13,26.05,26.13,206300.0,15.8925,15.9413,15.8925,15.9413,206300.0
2010-08-06 12:10:00,26.13,26.17,26.12,26.16,66700.0,15.9413,15.9657,15.9352,15.9596,66700.0
2010-08-06 12:20:00,26.16,26.16,26.1,26.12,162200.0,15.9596,15.9596,15.923,15.9352,162200.0
2010-08-06 12:30:00,26.12,26.17,26.11,26.17,62200.0,15.9352,15.9657,15.9291,15.9657,62200.0
2010-08-06 12:40:00,26.17,26.18,26.13,26.16,78800.0,15.9657,15.9718,15.9413,15.9596,78800.0
2010-08-06 12:50:00,26.15,26.17,26.14,26.16,117800.0,15.9535,15.9657,15.9474,15.9596,117800.0
2010-08-06 13:00:00,26.16,26.18,26.15,26.16,156600.0,15.9596,15.9718,15.9535,15.9596,156600.0
2010-08-06 13:10:00,26.16,26.19,26.16,26.17,118000.0,15.9596,15.9779,15.9596,15.9657,118000.0
2010-08-06 13:20:00,26.18,26.22,26.17,26.2,190200.0,15.9718,15.9962,15.9657,15.984,190200.0
2010-08-06 13:30:00,26.2,26.24,26.18,26.2,121100.0,15.984,16.0084,15.9718,15.984,121100.0
2010-08-06 13:40:00,26.2,26.27,26.2,26.24,116600.0,15.984,16.0267,15.984,16.0084,116600.0
2010-08-06 13:50:00,26.24,26.25,26.23,26.24,194300.0,16.0084,16.0145,16.0023,16.0084,194300.0
2010-08-06 14:00:00,26.24,26.27,26.22,26.26,120800.0,16.0084,16.0267,15.9962,16.0206,120800.0
2010-08-06 14:10:00,26.25,26.27,26.23,26.26,139100.0,16.0145,16.0267,16.0023,16.0206,139100.0
2010-08-06 14:20:00,26.25,26.27,26.24,26.26,63000.0,16.0145,16.0267,16.0084,16.0206,63000.0
2010-08-06 14:30:00,26.27,26.27,26.24,26.25,71600.0,16.0267,16.0267,16.0084,16.0145,71600.0
2010-08-06 14:40:00,26.25,26.32,26.25,26.29,85200.0,16.0145,16.0572,16.0145,16.0389,85200.0
2010-08-06 14:50:00,26.3,26.36,26.29,26.31,382500.0,16.045,16.0816,16.0389,16.0511,382500.0
2010-08-06 15:00:00,26.31,26.35,26.3,26.32,182400.0,16.0511,16.0755,16.045,16.0572,182400.0
2010-08-06 15:10:00,26.33,26.37,26.31,26.37,150000.0,16.0633,16.0877,16.0511,16.0877,150000.0
2010-08-06 15:20:00,26.36,26.4,26.34,26.34,184500.0,16.0816,16.106,16.0694,16.0694,184500.0
2010-08-06 15:30:00,26.35,26.38,26.33,26.33,336900.0,16.0755,16.0938,16.0633,16.0633,336900.0
2010-08-06 15:40:00,26.33,26.38,26.31,26.35,335900.0,16.0633,16.0938,16.0511,16.0755,335900.0
2010-08-06 15:50:00,26.35,26.37,26.31,26.36,584300.0,16.0755,16.0877,16.0511,16.0816,584300.0
2010-08-09 09:30:00,26.37,26.44,26.35,26.42,204500.0,16.0877,16.1304,16.0755,16.1182,204500.0
2010-08-09 09:40:00,26.42,26.44,26.36,26.38,149300.0,16.1182,16.1304,16.0816,16.0938,149300.0
2010-08-09 09:50:00,26.38,26.43,26.38,26.43,59900.0,16.0938,16.1243,16.0938,16.1243,59900.0
2010-08-09 10:00:00,26.43,26.5,26.42,26.49,227500.0,16.1243,16.167,16.1182,16.1609,227500.0
2010-08-09 10:10:00,26.5,26.53,26.49,26.51,182400.0,16.167,16.1853,16.1609,16.1731,182400.0
2010-08-09 10:20:00,26.51,26.53,26.5,26.51,114100.0,16.1731,16.1853,16.167,16.1731,114100.0
2010-08-09 10:30:00,26.5,26.51,26.36,26.37,245500.0,16.167,16.1731,16.0816,16.0877,245500.0
2010-08-09 10:40:00,26.37,26.37,26.3,26.33,147000.0,16.0877,16.0877,16.045,16.0633,147000.0
2010-08-09 10:50:00,26.34,26.36,26.31,26.33,108400.0,16.0694,16.0816,16.0511,16.0633,108400.0
2010-08-09 11:00:00,26.34,26.41,26.33,26.4,80900.0,16.0694,16.1121,16.0633,16.106,80900.0
2010-08-09 11:10:00,26.41,26.44,26.4,26.44,122400.0,16.1121,16.1304,16.106,16.1304,122400.0
2010-08-09 11:20:00,26.44,26.45,26.42,26.42,86500.0,16.1304,16.1365,16.1182,16.1182,86500.0
2010-08-09 11:30:00,26.43,26.47,26.42,26.46,132500.0,16.1243,16.1487,16.1182,16.1426,132500.0
2010-08-09 11:40:00,26.45,26.45,26.41,26.42,41600.0,16.1365,16.1365,16.1121,16.1182,41600.0
2010-08-09 11:50:00,26.42,26.46,26.41,26.46,59300.0,16.1182,16.1426,16.1121,16.1426,59300.0
2010-08-09 12:00:00,26.46,26.49,26.45,26.47,55200.0,16.1426,16.1609,16.1365,16.1487,55200.0
2010-08-09 12:10:00,26.47,26.49,26.46,26.47,85800.0,16.1487,16.1609,16.1426,16.1487,85800.0
2010-08-09 12:20:00,26.46,26.48,26.45,26.45,58700.0,16.1426,16.1548,16.1365,16.1365,58700.0
2010-08-09 12:30:00,26.45,26.48,26.45,26.48,53900.0,16.1365,16.1548,16.1365,16.1548,53900.0
2010-08-09 12:40:00,26.48,26.5,26.47,26.49,70500.0,16.1548,16.167,16.1487,16.1609,70500.0
2010-08-09 12:50:00,26.49,26.5,26.47,26.47,64800.0,16.1609,16.167,16.1487,16.1487,64800.0
2010-08-09 13:00:00,26.48,26.48,26.46,26.46,29900.0,16.1548,16.1548,16.1426,16.1426,29900.0
2010-08-09 13:10:00,26.46,26.49,26.45,26.48,55600.0,16.1426,16.1609,16.1365,16.1548,55600.0
2010-08-09 13:20:00,26.48,26.49,26.44,26.44,77000.0,16.1548,16.1609,16.1304,16.1304,77000.0
2010-08-09 13:30:00,26.45,26.46,26.44,26.46,54500.0,16.1365,16.1426,16.1304,16.1426,54500.0
2010-08-09 13:40:00,26.46,26.48,26.44,26.46,70600.0,16.1426,16.1548,16.1304,16.1426,70600.0
2010-08-09 13:50:00,26.46,26.48,26.44,26.45,68100.0,16.1426,16.1548,16.1304,16.1365,68100.0
2010-08-09 14:00:00,26.45,26.47,26.45,26.46,56200.0,16.1365,16.1487,16.1365,16.1426,56200.0
2010-08-09 14:10:00,26.46,26.48,26.45,26.48,42100.0,16.1426,16.1548,16.1365,16.1548,42100.0
2010-08-09 14:20:00,26.47,26.48,26.47,26.48,33300.0,16.1487,16.1548,16.1487,16.1548,33300.0
2010-08-09 14:30:00,26.48,26.5,26.47,26.48,157300.0,16.1548,16.167,16.1487,16.1548,157300.0
2010-08-09 14:40:00,26.48,26.51,26.47,26.51,173100.0,16.1548,16.1731,16.1487,16.1731,173100.0
2010-08-09 14:50:00,26.51,26.51,26.48,26.5,115400.0,16.1731,16.1731,16.1548,16.167,115400.0
2010-08-09 15:00:00,26.49,26.51,26.46,26.46,139700.0,16.1609,16.1731,16.1426,16.1426,139700.0
2010-08-09 15:10:00,26.47,26.48,26.46,26.48,102700.0,16.1487,16.1548,16.1426,16.1548,102700.0
2010-08-09 15:20:00,26.48,26.5,26.47,26.49,91000.0,16.1548,16.167,16.1487,16.1609,91000.0
2010-08-09 15:30:00,26.5,26.51,26.49,26.5,121500.0,16.167,16.1731,16.1609,16.167,121500.0
2010-08-09 15:40:00,26.51,26.53,26.48,26.51,484200.0,16.1731,16.1853,16.1548,16.1731,484200.0
2010-08-09 15:50:00,26.51,26.54,26.48,26.51,712500.0,16.1731,16.1914,16.1548,16.1731,712500.0
2010-08-10 09:30:00,26.32,26.52,26.3,26.5,379700.0,16.0572,16.1792,16.045,16.167,379700.0
2010-08-10 09:40:00,26.51,26.53,26.41,26.53,291000.0,16.1731,16.1853,16.1121,16.1853,291000.0
2010-08-10 09:50:00,26.52,26.55,26.45,26.52,128600.0,16.1792,16.1975,16.1365,16.1792,128600.0
2010-08-10 10:00:00,26.52,26.6,26.49,26.56,287500.0,16.1792,16.228,16.1609,16.2036,287500.0
2010-08-10 10:10:00,26.56,26.57,26.5,26.52,93600.0,16.2036,16.2097,16.167,16.1792,93600.0
2010-08-10 10:20:00,26.52,26.52,26.49,26.5,88000.0,16.1792,16.1792,16.1609,16.167,88000.0
2010-08-10 10:30:00,26.49,26.49,26.45,26.48,85500.0,16.1609,16.1609,16.1365,16.1548,85500.0
2010-08-10 10:40:00,26.47,26.49,26.47,26.49,47900.0,16.1487,16.1609,16.1487,16.1609,47900.0
2010-08-10 10:50:00,26.48,26.49,26.45,26.45,81200.0,16.1548,16.1609,16.1365,16.1365,81200.0
2010-08-10 11:00:00,26.45,26.49,26.45,26.49,63800.0,16.1365,16.1609,16.1365,16.1609,63800.0
2010-08-10 11:10:00,26.49,26.51,26.48,26.51,87200.0,16.1609,16.1731,16.1548,16.1731,87200.0
2010-08-10 11:20:00,26.51,26.53,26.5,26.52,92500.0,16.1731,16.1853,16.167,16.1792,92500.0
2010-08-10 11:30:00,26.53,26.61,26.53,26.58,129700.0,16.1853,16.2341,16.1853,16.2158,129700.0
2010-08-10 11:40:00,26.58,26.59,26.54,26.57,141900.0,16.2158,16.2219,16.1914,16.2097,141900.0
2010-08-10 11:50:00,26.57,26.6,26.57,26.59,77200.0,16.2097,16.228,16.2097,16.2219,77200.0
2010-08-10 12:00:00,26.59,26.6,26.52,26.52,165800.0,16.2219,16.228,16.1792,16.1792,165800.0
2010-08-10 12:10:00,26.53,26.55,26.52,26.55,92800.0,16.1853,16.1975,16.1792,16.1975,92800.0
2010-08-10 12:20:00,26.55,26.56,26.53,26.54,126100.0,16.1975,16.2036,16.1853,16.1914,126100.0
2010-08-10 12:30:00,26.54,26.54,26.5,26.5,85400.0,16.1914,16.1914,16.167,16.167,85400.0
2010-08-10 12:40:00,26.51,26.53,26.49,26.51,105100.0,16.1731,16.1853,16.1609,16.1731,105100.0
2010-08-10 12:50:00,26.52,26.52,26.48,26.49,81500.0,16.1792,16.1792,16.1548,16.1609,81500.0
2010-08-10 13:00:00,26.5,26.51,26.49,26.5,80200.0,16.167,16.1731,16.1609,16.167,80200.0
2010-08-10 13:10:00,26.5,26.51,26.48,26.48,148000.0,16.167,16.1731,16.1548,16.1548,148000.0
2010-08-10 13:20:00,26.48,26.51,26.48,26.5,213300.0,16.1548,16.1731,16.1548,16.167,213300.0
2010-08-10 13:30:00,26.5,26.51,26.47,26.5,98700.0,16.167,16.1731,16.1487,16.167,98700.0
2010-08-10 13:40:00,26.51,26.51,26.47,26.49,72000.0,16.1731,16.1731,16.1487,16.1609,72000.0
2010-08-10 13:50:00,26.49,26.49,26.48,26.49,40300.0,16.1609,16.1609,16.1548,16.1609,40300.0
2010-08-10 14:00:00,26.48,26.53,26.48,26.51,155900.0,16.1548,16.1853,16.1548,16.1731,155900.0
2010-08-10 14:10:00,26.51,26.73,26.48,26.6,285300.0,16.1731,16.3073,16.1548,16.228,285300.0
2010-08-10 14:20:00,26.61,26.7,26.57,26.68,346500.0,16.2341,16.289,16.2097,16.2768,346500.0
2010-08-10 14:30:00,26.69,26.78,26.67,26.73,285700.0,16.2829,16.3378,16.2707,16.3073,285700.0
2010-08-10 14:40:00,26.73,26.78,26.7,26.73,168500.0,16.3073,16.3378,16.289,16.3073,168500.0
2010-08-10 14:50:00,26.73,26.73,26.65,26.68,185400.0,16.3073,16.3073,16.2585,16.2768,185400.0
2010-08-10 15:00:00,26.68,26.74,26.67,26.74,228700.0,16.2768,16.3134,16.2707,16.3134,228700.0
2010-08-10 15:10:00,26.73,26.75,26.59,26.61,314800.0,16.3073,16.3195,16.2219,16.2341,314800.0
2010-08-10 15:20:00,26.6,26.67,26.58,26.67,229800.0,16.228,16.2707,16.2158,16.2707,229800.0
2010-08-10 15:30:00,26.67,26.75,26.65,26.72,371600.0,16.2707,16.3195,16.2585,16.3012,371600.0
2010-08-10 15:40:00,26.72,26.75,26.69,26.71,238400.0,16.3012,16.3195,16.2829,16.2951,238400.0
2010-08-10 15:50:00,26.72,26.72,26.65,26.67,399700.0,16.3012,16.3012,16.2585,16.2707,399700.0
2010-08-11 09:30:00,26.32,26.5,26.32,26.48,437500.0,16.0572,16.167,16.0572,16.1548,437500.0
2010-08-11 09:40:00,26.47,26.47,26.34,26.4,194900.0,16.1487,16.1487,16.0694,16.106,194900.0
2010-08-11 09:50:00,26.4,26.42,26.37,26.4,162900.0,16.106,16.1182,16.0877,16.106,162900.0
2010-08-11 10:00:00,26.39,26.42,26.39,26.4,129500.0,16.0999,16.1182,16.0999,16.106,129500.0
2010-08-11 10:10:00,26.4,26.42,26.33,26.35,180300.0,16.106,16.1182,16.0633,16.0755,180300.0
2010-08-11 10:20:00,26.36,26.38,26.34,26.35,83400.0,16.0816,16.0938,16.0694,16.0755,83400.0
2010-08-11 10:30:00,26.35,26.41,26.33,26.41,123000.0,16.0755,16.1121,16.0633,16.1121,123000.0
2010-08-11 10:40:00,26.41,26.43,26.34,26.35,130500.0,16.1121,16.1243,16.0694,16.0755,130500.0
2010-08-11 10:50:00,26.34,26.37,26.34,26.34,146500.0,16.0694,16.0877,16.0694,16.0694,146500.0
2010-08-11 11:00:00,26.35,26.38,26.32,26.37,147800.0,16.0755,16.0938,16.0572,16.0877,147800.0
2010-08-11 11:10:00,26.37,26.38,26.26,26.27,176900.0,16.0877,16.0938,16.0206,16.0267,176900.0
2010-08-11 11:20:00,26.27,26.31,26.25,26.29,241300.0,16.0267,16.0511,16.0145,16.0389,241300.0
2010-08-11 11:30:00,26.3,26.32,26.28,26.31,137900.0,16.045,16.0572,16.0328,16.0511,137900.0
2010-08-11 11:40:00,26.3,26.33,26.27,26.28,117600.0,16.045,16.0633,16.0267,16.0328,117600.0
2010-08-11 11:50:00,26.28,26.29,26.24,26.25,325500.0,16.0328,16.0389,16.0084,16.0145,325500.0
2010-08-11 12:00:00,26.24,26.27,26.24,26.25,157300.0,16.0084,16.0267,16.0084,16.0145,157300.0
2010-08-11 12:10:00,26.25,26.27,26.22,26.23,103200.0,16.0145,16.0267,15.9962,16.0023,103200.0
2010-08-11 12:20:00,26.23,26.27,26.22,26.25,62600.0,16.0023,16.0267,15.9962,16.0145,62600.0
2010-08-11 12:30:00,26.25,26.26,26.21,26.23,89500.0,16.0145,16.0206,15.9901,16.0023,89500.0
2010-08-11 12:40:00,26.23,26.23,26.18,26.19,72100.0,16.0023,16.0023,15.9718,15.9779,72100.0
2010-08-11 12:50:00,26.19,26.19,26.16,26.16,102500.0,15.9779,15.9779,15.9596,15.9596,102500.0
2010-08-11 13:00:00,26.16,26.22,26.15,26.22,120400.0,15.9596,15.9962,15.9535,15.9962,120400.0
2010-08-11 13:10:00,26.21,26.25,26.21,26.24,96200.0,15.9901,16.0145,15.9901,16.0084,96200.0
2010-08-11 13:20:00,26.24,26.24,26.2,26.23,173200.0,16.0084,16.0084,15.984,16.0023,173200.0
2010-08-11 13:30:00,26.23,26.25,26.23,26.25,157100.0,16.0023,16.0145,16.0023,16.0145,157100.0
2010-08-11 13:40:00,26.25,26.27,26.24,26.25,274700.0,16.0145,16.0267,16.0084,16.0145,274700.0
2010-08-11 13:50:00,26.25,26.28,26.25,26.27,107800.0,16.0145,16.0328,16.0145,16.0267,107800.0
2010-08-11 14:00:00,26.26,26.3,26.26,26.29,110200.0,16.0206,16.045,16.0206,16.0389,110200.0
2010-08-11 14:10:00,26.29,26.32,26.28,26.31,213800.0,16.0389,16.0572,16.0328,16.0511,213800.0
2010-08-11 14:20:00,26.31,26.34,26.28,26.28,156900.0,16.0511,16.0694,16.0328,16.0328,156900.0
2010-08-11 14:30:00,26.28,26.28,26.24,26.26,126500.0,16.0328,16.0328,16.0084,16.0206,126500.0
2010-08-11 14:40:00,26.25,26.26,26.21,26.23,129600.0,16.0145,16.0206,15.9901,16.0023,129600.0
2010-08-11 14:50:00,26.23,26.24,26.2,26.22,311900.0,16.0023,16.0084,15.984,15.9962,311900.0
2010-08-11 15:00:00,26.23,26.24,26.2,26.24,135300.0,16.0023,16.0084,15.984,16.0084,135300.0
2010-08-11 15:10:00,26.24,26.25,26.22,26.24,334700.0,16.0084,16.0145,15.9962,16.0084,334700.0
2010-08-11 15:20:00,26.24,26.26,26.23,26.26,184700.0,16.0084,16.0206,16.0023,16.0206,184700.0
2010-08-11 15:30:00,26.25,26.28,26.24,26.25,339600.0,16.0145,16.0328,16.0084,16.0145,339600.0
2010-08-11 15:40:00,26.25,26.27,26.19,26.23,656100.0,16.0145,16.0267,15.9779,16.0023,656100.0
2010-08-11 15:50:00,26.24,26.28,26.21,26.27,850700.0,16.0084,16.0328,15.9901,16.0267,850700.0
2010-08-12 09:30:00,26.01,26.35,26.0,26.16,356900.0,15.8681,16.0755,15.862,15.9596,356900.0
2010-08-12 09:40:00,26.16,26.18,26.09,26.12,227400.0,15.9596,15.9718,15.9169,15.9352,227400.0
2010-08-12 09:50:00,26.12,26.18,26.07,26.15,333200.0,15.9352,15.9718,15.9047,15.9535,333200.0
2010-08-12 10:00:00,26.16,26.27,26.16,26.24,208800.0,15.9596,16.0267,15.9596,16.0084,208800.0
2010-08-12 10:10:00,26.24,26.24,26.11,26.14,225800.0,16.0084,16.0084,15.9291,15.9474,225800.0
2010-08-12 10:20:00,26.14,26.16,26.13,26.16,278600.0,15.9474,15.9596,15.9413,15.9596,278600.0
2010-08-12 10:30:00,26.16,26.22,26.14,26.22,172800.0,15.9596,15.9962,15.9474,15.9962,172800.0
2010-08-12 10:40:00,26.22,26.24,26.2,26.22,189900.0,15.9962,16.0084,15.984,15.9962,189900.0
2010-08-12 10:50:00,26.22,26.25,26.2,26.24,186800.0,15.9962,16.0145,15.984,16.0084,186800.0
2010-08-12 11:00:00,26.24,26.25,26.18,26.19,170900.0,16.0084,16.0145,15.9718,15.9779,170900.0
2010-08-12 11:10:00,26.19,26.28,26.18,26.28,155200.0,15.9779,16.0328,15.9718,16.0328,155200.0
2010-08-12 11:20:00,26.28,26.34,26.26,26.33,101500.0,16.0328,16.0694,16.0206,16.0633,101500.0
2010-08-12 11:30:00,26.32,26.37,26.32,26.34,137100.0,16.0572,16.0877,16.0572,16.0694,137100.0
2010-08-12 11:40:00,26.33,26.35,26.29,26.32,105400.0,16.0633,16.0755,16.0389,16.0572,105400.0
2010-08-12 11:50:00,26.32,26.34,26.31,26.33,88400.0,16.0572,16.0694,16.0511,16.0633,88400.0
2010-08-12 12:00:00,26.34,26.34,26.28,26.3,100000.0,16.0694,16.0694,16.0328,16.045,100000.0
2010-08-12 12:10:00,26.29,26.37,26.29,26.35,85100.0,16.0389,16.0877,16.0389,16.0755,85100.0
2010-08-12 12:20:00,26.34,26.37,26.34,26.36,82000.0,16.0694,16.0877,16.0694,16.0816,82000.0
2010-08-12 12:30:00,26.36,26.39,26.36,26.37,97900.0,16.0816,16.0999,16.0816,16.0877,97900.0
2010-08-12 12:40:00,26.38,26.38,26.34,26.36,159800.0,16.0938,16.0938,16.0694,16.0816,159800.0
2010-08-12 12:50:00,26.36,26.37,26.35,26.35,107400.0,16.0816,16.0877,16.0755,16.0755,107400.0
2010-08-12 13:00:00,26.36,26.39,26.34,26.34,97900.0,16.0816,16.0999,16.0694,16.0694,97900.0
2010-08-12 13:10:00,26.35,26.38,26.34,26.37,88500.0,16.0755,16.0938,16.0694,16.0877,88500.0
2010-08-12 13:20:00,26.36,26.38,26.34,26.35,151600.0,16.0816,16.0938,16.0694,16.0755,151600.0
2010-08-12 13:30:00,26.35,26.37,26.33,26.34,75700.0,16.0755,16.0877,16.0633,16.0694,75700.0
2010-08-12 13:40:00,26.34,26.35,26.32,26.33,164300.0,16.0694,16.0755,16.0572,16.0633,164300.0
2010-08-12 13:50:00,26.32,26.33,26.28,26.3,168600.0,16.0572,16.0633,16.0328,16.045,168600.0
2010-08-12 14:00:00,26.3,26.34,26.29,26.33,116200.0,16.045,16.0694,16.0389,16.0633,116200.0
2010-08-12 14:10:00,26.33,26.34,26.29,26.3,118100.0,16.0633,16.0694,16.0389,16.045,118100.0
2010-08-12 14:20:00,26.29,26.34,26.29,26.32,131000.0,16.0389,16.0694,16.0389,16.0572,131000.0
2010-08-12 14:30:00,26.31,26.32,26.26,26.3,178200.0,16.0511,16.0572,16.0206,16.045,178200.0
2010-08-12 14:40:00,26.29,26.33,26.28,26.31,175800.0,16.0389,16.0633,16.0328,16.0511,175800.0
2010-08-12 14:50:00,26.3,26.35,26.3,26.3,126900.0,16.045,16.0755,16.045,16.045,126900.0
2010-08-12 15:00:00,26.3,26.37,26.3,26.36,307900.0,16.045,16.0877,16.045,16.0816,307900.0
2010-08-12 15:10:00,26.36,26.39,26.33,26.33,180500.0,16.0816,16.0999,16.0633,16.0633,180500.0
2010-08-12 15:20:00,26.33,26.35,26.31,26.34,125900.0,16.0633,16.0755,16.0511,16.0694,125900.0
2010-08-12 15:30:00,26.33,26.38,26.33,26.33,212100.0,16.0633,16.0938,16.0633,16.0633,212100.0
2010-08-12 15:40:00,26.33,26.35,26.3,26.34,533800.0,16.0633,16.0755,16.045,16.0694,533800.0
2010-08-12 15:50:00,26.34,26.36,26.34,26.34,351300.0,16.0694,16.0816,16.0694,16.0694,351300.0
2010-08-13 09:30:00,26.24,26.33,26.1,26.25,348100.0,16.0084,16.0633,15.923,16.0145,348100.0
2010-08-13 09:40:00,26.25,26.33,26.24,26.28,135700.0,16.0145,16.0633,16.0084,16.0328,135700.0
2010-08-13 09:50:00,26.28,26.38,26.26,26.37,122500.0,16.0328,16.0938,16.0206,16.0877,122500.0
2010-08-13 10:00:00,26.38,26.38,26.31,26.31,124800.0,16.0938,16.0938,16.0511,16.0511,124800.0
2010-08-13 10:10:00,26.31,26.32,26.24,26.25,92300.0,16.0511,16.0572,16.0084,16.0145,92300.0
2010-08-13 10:20:00,26.25,26.29,26.24,26.28,146500.0,16.0145,16.0389,16.0084,16.0328,146500.0
2010-08-13 10:30:00,26.27,26.32,26.26,26.32,108800.0,16.0267,16.0572,16.0206,16.0572,108800.0
2010-08-13 10:40:00,26.31,26.35,26.29,26.29,75700.0,16.0511,16.0755,16.0389,16.0389,75700.0
2010-08-13 10:50:00,26.29,26.31,26.24,26.29,103000.0,16.0389,16.0511,16.0084,16.0389,103000.0
2010-08-13 11:00:00,26.28,26.34,26.27,26.33,76600.0,16.0328,16.0694,16.0267,16.0633,76600.0
2010-08-13 11:10:00,26.33,26.35,26.3,26.32,57100.0,16.0633,16.0755,16.045,16.0572,57100.0
2010-08-13 11:20:00,26.32,26.33,26.27,26.29,94700.0,16.0572,16.0633,16.0267,16.0389,94700.0
2010-08-13 11:30:00,26.29,26.29,26.24,26.26,97500.0,16.0389,16.0389,16.0084,16.0206,97500.0
2010-08-13 11:40:00,26.25,26.3,26.25,26.28,70700.0,16.0145,16.045,16.0145,16.0328,70700.0
2010-08-13 11:50:00,26.29,26.29,26.25,26.26,68300.0,16.0389,16.0389,16.0145,16.0206,68300.0
2010-08-13 12:00:00,26.26,26.31,26.26,26.31,38700.0,16.0206,16.0511,16.0206,16.0511,38700.0
2010-08-13 12:10:00,26.32,26.33,26.29,26.33,70600.0,16.0572,16.0633,16.0389,16.0633,70600.0
2010-08-13 12:20:00,26.32,26.38,26.31,26.37,76300.0,16.0572,16.0938,16.0511,16.0877,76300.0
2010-08-13 12:30:00,26.37,26.38,26.34,26.37,40600.0,16.0877,16.0938,16.0694,16.0877,40600.0
2010-08-13 12:40:00,26.37,26.38,26.35,26.38,65900.0,16.0877,16.0938,16.0755,16.0938,65900.0
2010-08-13 12:50:00,26.38,26.4,26.35,26.39,77800.0,16.0938,16.106,16.0755,16.0999,77800.0
2010-08-13 13:00:00,26.38,26.41,26.38,26.39,69200.0,16.0938,16.1121,16.0938,16.0999,69200.0
2010-08-13 13:10:00,26.39,26.39,26.38,26.38,29800.0,16.0999,16.0999,16.0938,16.0938,29800.0
2010-08-13 13:20:00,26.39,26.43,26.38,26.42,151100.0,16.0999,16.1243,16.0938,16.1182,151100.0
2010-08-13 13:30:00,26.43,26.45,26.42,26.42,113300.0,16.1243,16.1365,16.1182,16.1182,113300.0
2010-08-13 13:40:00,26.43,26.46,26.42,26.46,100300.0,16.1243,16.1426,16.1182,16.1426,100300.0
2010-08-13 13:50:00,26.45,26.46,26.39,26.41,161400.0,16.1365,16.1426,16.0999,16.1121,161400.0
2010-08-13 14:00:00,26.4,26.43,26.39,26.39,155100.0,16.106,16.1243,16.0999,16.0999,155100.0
2010-08-13 14:10:00,26.4,26.42,26.39,26.4,72700.0,16.106,16.1182,16.0999,16.106,72700.0
2010-08-13 14:20:00,26.41,26.42,26.39,26.41,120100.0,16.1121,16.1182,16.0999,16.1121,120100.0
2010-08-13 14:30:00,26.4,26.41,26.39,26.4,151300.0,16.106,16.1121,16.0999,16.106,151300.0
2010-08-13 14:40:00,26.4,26.41,26.38,26.4,88700.0,16.106,16.1121,16.0938,16.106,88700.0
2010-08-13 14:50:00,26.38,26.4,26.38,26.4,137100.0,16.0938,16.106,16.0938,16.106,137100.0
2010-08-13 15:00:00,26.4,26.41,26.39,26.4,149900.0,16.106,16.1121,16.0999,16.106,149900.0
2010-08-13 15:10:00,26.4,26.4,26.39,26.4,62300.0,16.106,16.106,16.0999,16.106,62300.0
2010-08-13 15:20:00,26.39,26.42,26.39,26.4,190900.0,16.0999,16.1182,16.0999,16.106,190900.0
2010-08-13 15:30:00,26.39,26.42,26.39,26.4,179100.0,16.0999,16.1182,16.0999,16.106,179100.0
2010-08-13 15:40:00,26.4,26.4,26.33,26.35,501300.0,16.106,16.106,16.0633,16.0755,501300.0
2010-08-13 15:50:00,26.35,26.37,26.32,26.33,516600.0,16.0755,16.0877,16.0572,16.0633,516600.0
2010-08-16 09:30:00,26.24,26.24,26.04,26.13,526700.0,16.0084,16.0084,15.8864,15.9413,526700.0
2010-08-16 09:40:00,26.13,26.17,26.04,26.05,404300.0,15.9413,15.9657,15.8864,15.8925,404300.0
2010-08-16 09:50:00,26.05,26.06,26.04,26.04,284200.0,15.8925,15.8986,15.8864,15.8864,284200.0
2010-08-16 10:00:00,26.04,26.16,26.04,26.14,365300.0,15.8864,15.9596,15.8864,15.9474,365300.0
2010-08-16 10:10:00,26.15,26.19,26.14,26.18,294500.0,15.9535,15.9779,15.9474,15.9718,294500.0
2010-08-16 10:20:00,26.18,26.2,26.15,26.17,213600.0,15.9718,15.984,15.9535,15.9657,213600.0
2010-08-16 10:30:00,26.18,26.25,26.16,26.24,221800.0,15.9718,16.0145,15.9596,16.0084,221800.0
2010-08-16 10:40:00,26.25,26.25,26.21,26.23,208900.0,16.0145,16.0145,15.9901,16.0023,208900.0
2010-08-16 10:50:00,26.23,26.24,26.2,26.21,186400.0,16.0023,16.0084,15.984,15.9901,186400.0
2010-08-16 11:00:00,26.2,26.21,26.14,26.15,205600.0,15.984,15.9901,15.9474,15.9535,205600.0
2010-08-16 11:10:00,26.15,26.17,26.14,26.17,167400.0,15.9535,15.9657,15.9474,15.9657,167400.0
2010-08-16 11:20:00,26.17,26.18,26.16,26.16,152700.0,15.9657,15.9718,15.9596,15.9596,152700.0
2010-08-16 11:30:00,26.16,26.22,26.15,26.21,143000.0,15.9596,15.9962,15.9535,15.9901,143000.0
2010-08-16 11:40:00,26.21,26.24,26.21,26.23,196000.0,15.9901,16.0084,15.9901,16.0023,196000.0
2010-08-16 11:50:00,26.24,26.29,26.23,26.29,160900.0,16.0084,16.0389,16.0023,16.0389,160900.0
2010-08-16 12:00:00,26.28,26.29,26.28,26.29,109200.0,16.0328,16.0389,16.0328,16.0389,109200.0
2010-08-16 12:10:00,26.28,26.29,26.28,26.28,89400.0,16.0328,16.0389,16.0328,16.0328,89400.0
2010-08-16 12:20:00,26.29,26.32,26.28,26.32,183800.0,16.0389,16.0572,16.0328,16.0572,183800.0
2010-08-16 12:30:00,26.33,26.33,26.3,26.32,189100.0,16.0633,16.0633,16.045,16.0572,189100.0
2010-08-16 12:40:00,26.31,26.32,26.26,26.26,153000.0,16.0511,16.0572,16.0206,16.0206,153000.0
2010-08-16 12:50:00,26.26,26.27,26.24,26.26,169600.0,16.0206,16.0267,16.0084,16.0206,169600.0
2010-08-16 13:00:00,26.26,26.27,26.25,26.26,146500.0,16.0206,16.0267,16.0145,16.0206,146500.0
2010-08-16 13:10:00,26.26,26.3,26.26,26.29,116300.0,16.0206,16.045,16.0206,16.0389,116300.0
2010-08-16 13:20:00,26.29,26.3,26.28,26.28,120300.0,16.0389,16.045,16.0328,16.0328,120300.0
2010-08-16 13:30:00,26.28,26.29,26.27,26.29,108500.0,16.0328,16.0389,16.0267,16.0389,108500.0
2010-08-16 13:40:00,26.29,26.31,26.28,26.3,82900.0,16.0389,16.0511,16.0328,16.045,82900.0
2010-08-16 13:50:00,26.3,26.32,26.3,26.32,128500.0,16.045,16.0572,16.045,16.0572,128500.0
2010-08-16 14:00:00,26.32,26.33,26.28,26.28,163000.0,16.0572,16.0633,16.0328,16.0328,163000.0
2010-08-16 14:10:00,26.28,26.28,26.25,26.26,205600.0,16.0328,16.0328,16.0145,16.0206,205600.0
2010-08-16 14:20:00,26.26,26.28,26.26,26.27,157300.0,16.0206,16.0328,16.0206,16.0267,157300.0
2010-08-16 14:30:00,26.27,26.27,26.24,26.25,120100.0,16.0267,16.0267,16.0084,16.0145,120100.0
2010-08-16 14:40:00,26.25,26.26,26.2,26.22,263400.0,16.0145,16.0206,15.984,15.9962,263400.0
2010-08-16 14:50:00,26.21,26.21,26.17,26.21,454400.0,15.9901,15.9901,15.9657,15.9901,454400.0
2010-08-16 15:00:00,26.2,26.23,26.2,26.22,181600.0,15.984,16.0023,15.984,15.9962,181600.0
2010-08-16 15:10:00,26.22,26.23,26.19,26.21,169300.0,15.9962,16.0023,15.9779,15.9901,169300.0
2010-08-16 15:20:00,26.21,26.25,26.21,26.25,225600.0,15.9901,16.0145,15.9901,16.0145,225600.0
2010-08-16 15:30:00,26.25,26.28,26.24,26.27,369400.0,16.0145,16.0328,16.0084,16.0267,369400.0
2010-08-16 15:40:00,26.27,26.34,26.26,26.29,533300.0,16.0267,16.0694,16.0206,16.0389,533300.0
2010-08-16 15:50:00,26.3,26.32,26.28,26.29,1427600.0,16.045,16.0572,16.0328,16.0389,1427600.0
2010-08-17 09:30:00,26.4,26.45,26.26,26.31,312100.0,16.106,16.1365,16.0206,16.0511,312100.0
2010-08-17 09:40:00,26.31,26.41,26.31,26.41,238400.0,16.0511,16.1121,16.0511,16.1121,238400.0
2010-08-17 09:50:00,26.41,26.43,26.37,26.39,280400.0,16.1121,16.1243,16.0877,16.0999,280400.0
2010-08-17 10:00:00,26.38,26.42,26.38,26.41,236200.0,16.0938,16.1182,16.0938,16.1121,236200.0
2010-08-17 10:10:00,26.42,26.42,26.35,26.35,193800.0,16.1182,16.1182,16.0755,16.0755,193800.0
2010-08-17 10:20:00,26.35,26.39,26.35,26.35,181900.0,16.0755,16.0999,16.0755,16.0755,181900.0
2010-08-17 10:30:00,26.35,26.36,26.33,26.35,206000.0,16.0755,16.0816,16.0633,16.0755,206000.0
2010-08-17 10:40:00,26.36,26.4,26.35,26.4,201800.0,16.0816,16.106,16.0755,16.106,201800.0
2010-08-17 10:50:00,26.4,26.45,26.4,26.45,197200.0,16.106,16.1365,16.106,16.1365,197200.0
2010-08-17 11:00:00,26.45,26.5,26.44,26.49,143700.0,16.1365,16.167,16.1304,16.1609,143700.0
2010-08-17 11:10:00,26.48,26.58,26.48,26.58,376800.0,16.1548,16.2158,16.1548,16.2158,376800.0
2010-08-17 11:20:00,26.57,26.58,26.54,26.55,174800.0,16.2097,16.2158,16.1914,16.1975,174800.0
2010-08-17 11:30:00,26.55,26.6,26.54,26.59,290100.0,16.1975,16.228,16.1914,16.2219,290100.0
2010-08-17 11:40:00,26.6,26.62,26.59,26.59,174800.0,16.228,16.2402,16.2219,16.2219,174800.0
2010-08-17 11:50:00,26.59,26.6,26.57,26.57,125900.0,16.2219,16.228,16.2097,16.2097,125900.0
2010-08-17 12:00:00,26.58,26.6,26.57,26.6,147400.0,16.2158,16.228,16.2097,16.228,147400.0
2010-08-17 12:10:00,26.6,26.65,26.59,26.64,255100.0,16.228,16.2585,16.2219,16.2524,255100.0
2010-08-17 12:20:00,26.64,26.65,26.63,26.64,113100.0,16.2524,16.2585,16.2463,16.2524,113100.0
2010-08-17 12:30:00,26.63,26.64,26.63,26.64,102600.0,16.2463,16.2524,16.2463,16.2524,102600.0
2010-08-17 12:40:00,26.64,26.66,26.64,26.66,141100.0,16.2524,16.2646,16.2524,16.2646,141100.0
2010-08-17 12:50:00,26.66,26.67,26.65,26.66,188500.0,16.2646,16.2707,16.2585,16.2646,188500.0
2010-08-17 13:00:00,26.65,26.7,26.65,26.69,233100.0,16.2585,16.289,16.2585,16.2829,233100.0
2010-08-17 13:10:00,26.69,26.74,26.68,26.74,229600.0,16.2829,16.3134,16.2768,16.3134,229600.0
2010-08-17 13:20:00,26.73,26.75,26.73,26.74,214400.0,16.3073,16.3195,16.3073,16.3134,214400.0
2010-08-17 13:30:00,26.74,26.78,26.74,26.77,282400.0,16.3134,16.3378,16.3134,16.3317,282400.0
2010-08-17 13:40:00,26.77,26.79,26.77,26.77,218300.0,16.3317,16.3439,16.3317,16.3317,218300.0
2010-08-17 13:50:00,26.77,26.78,26.69,26.7,288700.0,16.3317,16.3378,16.2829,16.289,288700.0
2010-08-17 14:00:00,26.7,26.73,26.69,26.72,172400.0,16.289,16.3073,16.2829,16.3012,172400.0
2010-08-17 14:10:00,26.72,26.78,26.71,26.77,270000.0,16.3012,16.3378,16.2951,16.3317,270000.0
2010-08-17 14:20:00,26.77,26.78,26.76,26.78,218700.0,16.3317,16.3378,16.3256,16.3378,218700.0
2010-08-17 14:30:00,26.78,26.78,26.77,26.77,154400.0,16.3378,16.3378,16.3317,16.3317,154400.0
2010-08-17 14:40:00,26.78,26.78,26.74,26.75,394600.0,16.3378,16.3378,16.3134,16.3195,394600.0
2010-08-17 14:50:00,26.74,26.79,26.74,26.79,309700.0,16.3134,16.3439,16.3134,16.3439,309700.0
2010-08-17 15:00:00,26.79,26.79,26.73,26.74,388100.0,16.3439,16.3439,16.3073,16.3134,388100.0
2010-08-17 15:10:00,26.74,26.74,26.7,26.74,321400.0,16.3134,16.3134,16.289,16.3134,321400.0
2010-08-17 15:20:00,26.74,26.78,26.73,26.78,422600.0,16.3134,16.3378,16.3073,16.3378,422600.0
2010-08-17 15:30:00,26.78,26.78,26.73,26.74,398200.0,16.3378,16.3378,16.3073,16.3134,398200.0
2010-08-17 15:40:00,26.74,26.76,26.69,26.7,663000.0,16.3134,16.3256,16.2829,16.289,663000.0
2010-08-17 15:50:00,26.7,26.71,26.57,26.58,2159200.0,16.289,16.2951,16.2097,16.2158,2159200.0
2010-08-18 09:30:00,26.53,26.57,26.42,26.44,274900.0,16.1853,16.2097,16.1182,16.1304,274900.0
2010-08-18 09:40:00,26.44,26.44,26.35,26.37,258700.0,16.1304,16.1304,16.0755,16.0877,258700.0
2010-08-18 09:50:00,26.37,26.37,26.3,26.3,244300.0,16.0877,16.0877,16.045,16.045,244300.0
2010-08-18 10:00:00,26.3,26.33,26.27,26.29,279400.0,16.045,16.0633,16.0267,16.0389,279400.0
2010-08-18 10:10:00,26.29,26.3,26.27,26.29,130000.0,16.0389,16.045,16.0267,16.0389,130000.0
2010-08-18 10:20:00,26.3,26.3,26.27,26.3,191400.0,16.045,16.045,16.0267,16.045,191400.0
2010-08-18 10:30:00,26.3,26.32,26.29,26.3,164400.0,16.045,16.0572,16.0389,16.045,164400.0
2010-08-18 10:40:00,26.3,26.36,26.26,26.29,167400.0,16.045,16.0816,16.0206,16.0389,167400.0
2010-08-18 10:50:00,26.3,26.3,26.23,26.25,257400.0,16.045,16.045,16.0023,16.0145,257400.0
2010-08-18 11:00:00,26.24,26.33,26.24,26.32,488900.0,16.0084,16.0633,16.0084,16.0572,488900.0
2010-08-18 11:10:00,26.32,26.34,26.3,26.31,181100.0,16.0572,16.0694,16.045,16.0511,181100.0
2010-08-18 11:20:00,26.31,26.34,26.29,26.3,220500.0,16.0511,16.0694,16.0389,16.045,220500.0
2010-08-18 11:30:00,26.31,26.32,26.29,26.3,319300.0,16.0511,16.0572,16.0389,16.045,319300.0
2010-08-18 11:40:00,26.3,26.32,26.29,26.31,174300.0,16.045,16.0572,16.0389,16.0511,174300.0
2010-08-18 11:50:00,26.32,26.32,26.3,26.31,101100.0,16.0572,16.0572,16.045,16.0511,101100.0
2010-08-18 12:00:00,26.31,26.32,26.28,26.29,107200.0,16.0511,16.0572,16.0328,16.0389,107200.0
2010-08-18 12:10:00,26.3,26.33,26.29,26.32,78400.0,16.045,16.0633,16.0389,16.0572,78400.0
2010-08-18 12:20:00,26.31,26.34,26.31,26.33,64000.0,16.0511,16.0694,16.0511,16.0633,64000.0
2010-08-18 12:30:00,26.33,26.34,26.32,26.33,111300.0,16.0633,16.0694,16.0572,16.0633,111300.0
2010-08-18 12:40:00,26.33,26.34,26.32,26.33,64400.0,16.0633,16.0694,16.0572,16.0633,64400.0
2010-08-18 12:50:00,26.33,26.35,26.32,26.33,165100.0,16.0633,16.0755,16.0572,16.0633,165100.0
2010-08-18 13:00:00,26.33,26.47,26.33,26.44,726300.0,16.0633,16.1487,16.0633,16.1304,726300.0
2010-08-18 13:10:00,26.44,26.45,26.38,26.4,440000.0,16.1304,16.1365,16.0938,16.106,440000.0
2010-08-18 13:20:00,26.4,26.4,26.37,26.4,239800.0,16.106,16.106,16.0877,16.106,239800.0
2010-08-18 13:30:00,26.4,26.41,26.34,26.36,182400.0,16.106,16.1121,16.0694,16.0816,182400.0
2010-08-18 13:40:00,26.35,26.4,26.34,26.38,219300.0,16.0755,16.106,16.0694,16.0938,219300.0
2010-08-18 13:50:00,26.38,26.4,26.38,26.4,109600.0,16.0938,16.106,16.0938,16.106,109600.0
2010-08-18 14:00:00,26.4,26.4,26.3,26.31,320500.0,16.106,16.106,16.045,16.0511,320500.0
2010-08-18 14:10:00,26.31,26.34,26.29,26.32,307800.0,16.0511,16.0694,16.0389,16.0572,307800.0
2010-08-18 14:20:00,26.32,26.35,26.31,26.33,361900.0,16.0572,16.0755,16.0511,16.0633,361900.0
2010-08-18 14:30:00,26.34,26.34,26.3,26.32,263900.0,16.0694,16.0694,16.045,16.0572,263900.0
2010-08-18 14:40:00,26.32,26.32,26.29,26.3,357900.0,16.0572,16.0572,16.0389,16.045,357900.0
2010-08-18 14:50:00,26.3,26.33,26.29,26.33,460600.0,16.045,16.0633,16.0389,16.0633,460600.0
2010-08-18 15:00:00,26.32,26.35,26.31,26.31,214600.0,16.0572,16.0755,16.0511,16.0511,214600.0
2010-08-18 15:10:00,26.32,26.32,26.28,26.3,335700.0,16.0572,16.0572,16.0328,16.045,335700.0
2010-08-18 15:20:00,26.3,26.31,26.28,26.3,178900.0,16.045,16.0511,16.0328,16.045,178900.0
2010-08-18 15:30:00,26.3,26.31,26.26,26.27,458400.0,16.045,16.0511,16.0206,16.0267,458400.0
2010-08-18 15:40:00,26.27,26.31,26.27,26.28,534900.0,16.0267,16.0511,16.0267,16.0328,534900.0
2010-08-18 15:50:00,26.28,26.29,26.26,26.28,1208800.0,16.0328,16.0389,16.0206,16.0328,1208800.0
2010-08-19 09:30:00,26.2,26.29,26.11,26.22,293000.0,15.984,16.0389,15.9291,15.9962,293000.0
2010-08-19 09:40:00,26.21,26.27,26.16,26.17,178400.0,15.9901,16.0267,15.9596,15.9657,178400.0
2010-08-19 09:50:00,26.16,26.17,26.09,26.13,308900.0,15.9596,15.9657,15.9169,15.9413,308900.0
2010-08-19 10:00:00,26.13,26.13,25.95,26.05,640300.0,15.9413,15.9413,15.8315,15.8925,640300.0
2010-08-19 10:10:00,26.04,26.15,26.02,26.15,396100.0,15.8864,15.9535,15.8742,15.9535,396100.0
2010-08-19 10:20:00,26.15,26.15,26.06,26.08,260700.0,15.9535,15.9535,15.8986,15.9108,260700.0
2010-08-19 10:30:00,26.09,26.1,26.0,26.0,222800.0,15.9169,15.923,15.862,15.862,222800.0
2010-08-19 10:40:00,26.01,26.05,25.96,26.05,235800.0,15.8681,15.8925,15.8376,15.8925,235800.0
2010-08-19 10:50:00,26.05,26.05,25.95,26.02,199400.0,15.8925,15.8925,15.8315,15.8742,199400.0
2010-08-19 11:00:00,26.02,26.03,25.97,25.99,187700.0,15.8742,15.8803,15.8437,15.8559,187700.0
2010-08-19 11:10:00,26.0,26.03,26.0,26.03,62600.0,15.862,15.8803,15.862,15.8803,62600.0
2010-08-19 11:20:00,26.03,26.05,26.01,26.04,64900.0,15.8803,15.8925,15.8681,15.8864,64900.0
2010-08-19 11:30:00,26.04,26.04,25.91,25.95,175000.0,15.8864,15.8864,15.8071,15.8315,175000.0
2010-08-19 11:40:00,25.94,25.96,25.83,25.83,196400.0,15.8254,15.8376,15.7583,15.7583,196400.0
2010-08-19 11:50:00,25.83,25.9,25.81,25.9,168200.0,15.7583,15.801,15.7461,15.801,168200.0
2010-08-19 12:00:00,25.9,25.93,25.9,25.9,82700.0,15.801,15.8193,15.801,15.801,82700.0
2010-08-19 12:10:00,25.91,25.93,25.86,25.93,197600.0,15.8071,15.8193,15.7766,15.8193,197600.0
2010-08-19 12:20:00,25.93,25.96,25.91,25.93,105000.0,15.8193,15.8376,15.8071,15.8193,105000.0
2010-08-19 12:30:00,25.93,25.95,25.91,25.93,79400.0,15.8193,15.8315,15.8071,15.8193,79400.0
2010-08-19 12:40:00,25.93,25.95,25.89,25.9,133600.0,15.8193,15.8315,15.7949,15.801,133600.0
2010-08-19 12:50:00,25.89,25.93,25.85,25.93,155700.0,15.7949,15.8193,15.7705,15.8193,155700.0
2010-08-19 13:00:00,25.93,25.95,25.92,25.94,93200.0,15.8193,15.8315,15.8132,15.8254,93200.0
2010-08-19 13:10:00,25.94,25.97,25.92,25.96,75600.0,15.8254,15.8437,15.8132,15.8376,75600.0
2010-08-19 13:20:00,25.96,25.98,25.95,25.95,71100.0,15.8376,15.8498,15.8315,15.8315,71100.0
2010-08-19 13:30:00,25.96,25.97,25.92,25.96,104000.0,15.8376,15.8437,15.8132,15.8376,104000.0
2010-08-19 13:40:00,25.96,25.97,25.92,25.94,100000.0,15.8376,15.8437,15.8132,15.8254,100000.0
2010-08-19 13:50:00,25.93,25.95,25.9,25.92,71800.0,15.8193,15.8315,15.801,15.8132,71800.0
2010-08-19 14:00:00,25.91,25.97,25.88,25.96,246900.0,15.8071,15.8437,15.7888,15.8376,246900.0
2010-08-19 14:10:00,25.96,26.0,25.96,25.98,80700.0,15.8376,15.862,15.8376,15.8498,80700.0
2010-08-19 14:20:00,25.98,26.01,25.98,26.01,62500.0,15.8498,15.8681,15.8498,15.8681,62500.0
2010-08-19 14:30:00,26.0,26.04,25.97,25.98,297900.0,15.862,15.8864,15.8437,15.8498,297900.0
2010-08-19 14:40:00,25.97,26.0,25.95,25.99,110600.0,15.8437,15.862,15.8315,15.8559,110600.0
2010-08-19 14:50:00,25.99,26.03,25.98,25.99,161000.0,15.8559,15.8803,15.8498,15.8559,161000.0
2010-08-19 15:00:00,25.99,26.0,25.96,26.0,180000.0,15.8559,15.862,15.8376,15.862,180000.0
2010-08-19 15:10:00,25.99,26.12,25.99,26.08,172500.0,15.8559,15.9352,15.8559,15.9108,172500.0
2010-08-19 15:20:00,26.08,26.11,26.07,26.07,154100.0,15.9108,15.9291,15.9047,15.9047,154100.0
2010-08-19 15:30:00,26.07,26.09,26.03,26.03,168200.0,15.9047,15.9169,15.8803,15.8803,168200.0
2010-08-19 15:40:00,26.03,26.05,26.0,26.02,325700.0,15.8803,15.8925,15.862,15.8742,325700.0
2010-08-19 15:50:00,26.03,26.09,26.02,26.05,543700.0,15.8803,15.9169,15.8742,15.8925,543700.0
2010-08-20 09:30:00,26.31,26.36,26.08,26.35,2998900.0,16.0511,16.0816,15.9108,16.0755,2998900.0
2010-08-20 09:40:00,26.35,26.38,26.28,26.29,365700.0,16.0755,16.0938,16.0328,16.0389,365700.0
2010-08-20 09:50:00,26.3,26.33,26.26,26.33,226500.0,16.045,16.0633,16.0206,16.0633,226500.0
2010-08-20 10:00:00,26.33,26.33,26.29,26.3,465600.0,16.0633,16.0633,16.0389,16.045,465600.0
2010-08-20 10:10:00,26.3,26.32,26.29,26.32,395000.0,16.045,16.0572,16.0389,16.0572,395000.0
2010-08-20 10:20:00,26.31,26.32,26.28,26.31,316100.0,16.0511,16.0572,16.0328,16.0511,316100.0
2010-08-20 10:30:00,26.3,26.31,26.29,26.29,185500.0,16.045,16.0511,16.0389,16.0389,185500.0
2010-08-20 10:40:00,26.3,26.32,26.29,26.3,361100.0,16.045,16.0572,16.0389,16.045,361100.0
2010-08-20 10:50:00,26.3,26.36,26.28,26.36,345200.0,16.045,16.0816,16.0328,16.0816,345200.0
2010-08-20 11:00:00,26.35,26.38,26.28,26.38,1492500.0,16.0755,16.0938,16.0328,16.0938,1492500.0
2010-08-20 11:10:00,26.38,26.38,26.31,26.33,213700.0,16.0938,16.0938,16.0511,16.0633,213700.0
2010-08-20 11:20:00,26.33,26.33,26.28,26.3,395300.0,16.0633,16.0633,16.0328,16.045,395300.0
2010-08-20 11:30:00,26.3,26.3,26.28,26.3,197700.0,16.045,16.045,16.0328,16.045,197700.0
2010-08-20 11:40:00,26.29,26.33,26.29,26.31,265500.0,16.0389,16.0633,16.0389,16.0511,265500.0
2010-08-20 11:50:00,26.31,26.32,26.29,26.29,290500.0,16.0511,16.0572,16.0389,16.0389,290500.0
2010-08-20 12:00:00,26.29,26.32,26.29,26.32,278600.0,16.0389,16.0572,16.0389,16.0572,278600.0
2010-08-20 12:10:00,26.31,26.32,26.28,26.3,267200.0,16.0511,16.0572,16.0328,16.045,267200.0
2010-08-20 12:20:00,26.3,26.31,26.28,26.3,201500.0,16.045,16.0511,16.0328,16.045,201500.0
2010-08-20 12:30:00,26.3,26.37,26.3,26.36,249800.0,16.045,16.0877,16.045,16.0816,249800.0
2010-08-20 12:40:00,26.36,26.36,26.32,26.32,83300.0,16.0816,16.0816,16.0572,16.0572,83300.0
2010-08-20 12:50:00,26.32,26.4,26.32,26.39,537200.0,16.0572,16.106,16.0572,16.0999,537200.0
2010-08-20 13:00:00,26.39,26.41,26.37,26.38,163800.0,16.0999,16.1121,16.0877,16.0938,163800.0
2010-08-20 13:10:00,26.38,26.38,26.35,26.35,163200.0,16.0938,16.0938,16.0755,16.0755,163200.0
2010-08-20 13:20:00,26.36,26.36,26.33,26.34,327500.0,16.0816,16.0816,16.0633,16.0694,327500.0
2010-08-20 13:30:00,26.33,26.34,26.3,26.33,147100.0,16.0633,16.0694,16.045,16.0633,147100.0
2010-08-20 13:40:00,26.32,26.34,26.31,26.33,109200.0,16.0572,16.0694,16.0511,16.0633,109200.0
2010-08-20 13:50:00,26.34,26.34,26.3,26.32,182700.0,16.0694,16.0694,16.045,16.0572,182700.0
2010-08-20 14:00:00,26.32,26.35,26.31,26.35,159400.0,16.0572,16.0755,16.0511,16.0755,159400.0
2010-08-20 14:10:00,26.35,26.38,26.34,26.38,150900.0,16.0755,16.0938,16.0694,16.0938,150900.0
2010-08-20 14:20:00,26.38,26.42,26.37,26.41,668500.0,16.0938,16.1182,16.0877,16.1121,668500.0
2010-08-20 14:30:00,26.4,26.46,26.4,26.45,571100.0,16.106,16.1426,16.106,16.1365,571100.0
2010-08-20 14:40:00,26.45,26.52,26.44,26.51,243100.0,16.1365,16.1792,16.1304,16.1731,243100.0
2010-08-20 14:50:00,26.5,26.53,26.49,26.49,304200.0,16.167,16.1853,16.1609,16.1609,304200.0
2010-08-20 15:00:00,26.49,26.49,26.47,26.48,121700.0,16.1609,16.1609,16.1487,16.1548,121700.0
2010-08-20 15:10:00,26.48,26.52,26.47,26.5,362500.0,16.1548,16.1792,16.1487,16.167,362500.0
2010-08-20 15:20:00,26.5,26.51,26.47,26.51,365500.0,16.167,16.1731,16.1487,16.1731,365500.0
2010-08-20 15:30:00,26.5,26.54,26.49,26.5,487300.0,16.167,16.1914,16.1609,16.167,487300.0
2010-08-20 15:40:00,26.5,26.52,26.47,26.47,991800.0,16.167,16.1792,16.1487,16.1487,991800.0
2010-08-20 15:50:00,26.48,26.51,26.42,26.42,1612100.0,16.1548,16.1731,16.1182,16.1182,1612100.0
2010-08-23 09:30:00,26.48,26.72,26.47,26.72,364300.0,16.1548,16.3012,16.1487,16.3012,364300.0
2010-08-23 09:40:00,26.73,26.76,26.62,26.72,351000.0,16.3073,16.3256,16.2402,16.3012,351000.0
2010-08-23 09:50:00,26.72,26.73,26.64,26.66,172000.0,16.3012,16.3073,16.2524,16.2646,172000.0
2010-08-23 10:00:00,26.65,26.66,26.55,26.56,351200.0,16.2585,16.2646,16.1975,16.2036,351200.0
2010-08-23 10:10:00,26.56,26.63,26.54,26.62,494800.0,16.2036,16.2463,16.1914,16.2402,494800.0
2010-08-23 10:20:00,26.61,26.62,26.54,26.61,201000.0,16.2341,16.2402,16.1914,16.2341,201000.0
2010-08-23 10:30:00,26.61,26.65,26.59,26.64,135000.0,16.2341,16.2585,16.2219,16.2524,135000.0
2010-08-23 10:40:00,26.64,26.66,26.55,26.57,299900.0,16.2524,16.2646,16.1975,16.2097,299900.0
2010-08-23 10:50:00,26.57,26.6,26.55,26.58,221700.0,16.2097,16.228,16.1975,16.2158,221700.0
2010-08-23 11:00:00,26.59,26.59,26.52,26.55,428700.0,16.2219,16.2219,16.1792,16.1975,428700.0
2010-08-23 11:10:00,26.55,26.56,26.51,26.53,83700.0,16.1975,16.2036,16.1731,16.1853,83700.0
2010-08-23 11:20:00,26.54,26.55,26.47,26.5,173400.0,16.1914,16.1975,16.1487,16.167,173400.0
2010-08-23 11:30:00,26.49,26.51,26.47,26.5,127200.0,16.1609,16.1731,16.1487,16.167,127200.0
2010-08-23 11:40:00,26.5,26.55,26.49,26.53,184000.0,16.167,16.1975,16.1609,16.1853,184000.0
2010-08-23 11:50:00,26.54,26.57,26.53,26.55,174300.0,16.1914,16.2097,16.1853,16.1975,174300.0
2010-08-23 12:00:00,26.54,26.59,26.54,26.55,338900.0,16.1914,16.2219,16.1914,16.1975,338900.0
2010-08-23 12:10:00,26.55,26.58,26.53,26.54,96900.0,16.1975,16.2158,16.1853,16.1914,96900.0
2010-08-23 12:20:00,26.54,26.57,26.53,26.57,75200.0,16.1914,16.2097,16.1853,16.2097,75200.0
2010-08-23 12:30:00,26.57,26.59,26.56,26.57,67300.0,16.2097,16.2219,16.2036,16.2097,67300.0
2010-08-23 12:40:00,26.57,26.58,26.54,26.58,114600.0,16.2097,16.2158,16.1914,16.2158,114600.0
2010-08-23 12:50:00,26.58,26.58,26.54,26.55,97300.0,16.2158,16.2158,16.1914,16.1975,97300.0
2010-08-23 13:00:00,26.54,26.55,26.49,26.5,223900.0,16.1914,16.1975,16.1609,16.167,223900.0
2010-08-23 13:10:00,26.5,26.53,26.49,26.52,102600.0,16.167,16.1853,16.1609,16.1792,102600.0
2010-08-23 13:20:00,26.52,26.55,26.52,26.55,86800.0,16.1792,16.1975,16.1792,16.1975,86800.0
2010-08-23 13:30:00,26.55,26.55,26.51,26.51,151100.0,16.1975,16.1975,16.1731,16.1731,151100.0
2010-08-23 13:40:00,26.51,26.51,26.47,26.48,127300.0,16.1731,16.1731,16.1487,16.1548,127300.0
2010-08-23 13:50:00,26.48,26.49,26.41,26.46,284300.0,16.1548,16.1609,16.1121,16.1426,284300.0
2010-08-23 14:00:00,26.47,26.51,26.44,26.51,173700.0,16.1487,16.1731,16.1304,16.1731,173700.0
2010-08-23 14:10:00,26.5,26.52,26.49,26.51,102800.0,16.167,16.1792,16.1609,16.1731,102800.0
2010-08-23 14:20:00,26.51,26.54,26.5,26.5,132100.0,16.1731,16.1914,16.167,16.167,132100.0
2010-08-23 14:30:00,26.5,26.57,26.5,26.56,352300.0,16.167,16.2097,16.167,16.2036,352300.0
2010-08-23 14:40:00,26.56,26.58,26.53,26.53,178600.0,16.2036,16.2158,16.1853,16.1853,178600.0
2010-08-23 14:50:00,26.53,26.56,26.52,26.55,157900.0,16.1853,16.2036,16.1792,16.1975,157900.0
2010-08-23 15:00:00,26.55,26.56,26.52,26.52,144700.0,16.1975,16.2036,16.1792,16.1792,144700.0
2010-08-23 15:10:00,26.53,26.55,26.52,26.54,97900.0,16.1853,16.1975,16.1792,16.1914,97900.0
2010-08-23 15:20:00,26.54,26.55,26.46,26.47,442400.0,16.1914,16.1975,16.1426,16.1487,442400.0
2010-08-23 15:30:00,26.47,26.48,26.41,26.43,402700.0,16.1487,16.1548,16.1121,16.1243,402700.0
2010-08-23 15:40:00,26.43,26.44,26.38,26.42,499700.0,16.1243,16.1304,16.0938,16.1182,499700.0
2010-08-23 15:50:00,26.42,26.47,26.41,26.45,1693300.0,16.1182,16.1487,16.1121,16.1365,1693300.0
2010-08-24 09:30:00,26.26,26.37,26.23,26.25,279900.0,16.0206,16.0877,16.0023,16.0145,279900.0
2010-08-24 09:40:00,26.25,26.26,26.08,26.09,219500.0,16.0145,16.0206,15.9108,15.9169,219500.0
2010-08-24 09:50:00,26.08,26.12,26.01,26.11,422700.0,15.9108,15.9352,15.8681,15.9291,422700.0
2010-08-24 10:00:00,26.11,26.15,25.95,26.14,415600.0,15.9291,15.9535,15.8315,15.9474,415600.0
2010-08-24 10:10:00,26.14,26.22,26.12,26.14,367700.0,15.9474,15.9962,15.9352,15.9474,367700.0
2010-08-24 10:20:00,26.14,26.15,26.09,26.14,377000.0,15.9474,15.9535,15.9169,15.9474,377000.0
2010-08-24 10:30:00,26.13,26.14,26.03,26.1,232700.0,15.9413,15.9474,15.8803,15.923,232700.0
2010-08-24 10:40:00,26.1,26.17,26.1,26.12,285400.0,15.923,15.9657,15.923,15.9352,285400.0
2010-08-24 10:50:00,26.12,26.14,26.07,26.11,274200.0,15.9352,15.9474,15.9047,15.9291,274200.0
2010-08-24 11:00:00,26.11,26.16,26.09,26.1,273200.0,15.9291,15.9596,15.9169,15.923,273200.0
2010-08-24 11:10:00,26.1,26.12,26.04,26.07,451300.0,15.923,15.9352,15.8864,15.9047,451300.0
2010-08-24 11:20:00,26.06,26.07,26.04,26.05,315000.0,15.8986,15.9047,15.8864,15.8925,315000.0
2010-08-24 11:30:00,26.06,26.06,26.01,26.03,239200.0,15.8986,15.8986,15.8681,15.8803,239200.0
2010-08-24 11:40:00,26.04,26.06,26.0,26.0,138000.0,15.8864,15.8986,15.862,15.862,138000.0
2010-08-24 11:50:00,26.0,26.06,26.0,26.03,338600.0,15.862,15.8986,15.862,15.8803,338600.0
2010-08-24 12:00:00,26.03,26.08,26.02,26.07,235600.0,15.8803,15.9108,15.8742,15.9047,235600.0
2010-08-24 12:10:00,26.08,26.08,26.03,26.03,160200.0,15.9108,15.9108,15.8803,15.8803,160200.0
2010-08-24 12:20:00,26.03,26.04,26.0,26.01,154100.0,15.8803,15.8864,15.862,15.8681,154100.0
2010-08-24 12:30:00,26.01,26.04,26.0,26.03,152200.0,15.8681,15.8864,15.862,15.8803,152200.0
2010-08-24 12:40:00,26.03,26.04,26.0,26.01,66600.0,15.8803,15.8864,15.862,15.8681,66600.0
2010-08-24 12:50:00,26.01,26.04,26.0,26.02,110200.0,15.8681,15.8864,15.862,15.8742,110200.0
2010-08-24 13:00:00,26.02,26.06,25.99,26.05,177200.0,15.8742,15.8986,15.8559,15.8925,177200.0
2010-08-24 13:10:00,26.05,26.06,26.03,26.05,67700.0,15.8925,15.8986,15.8803,15.8925,67700.0
2010-08-24 13:20:00,26.05,26.07,26.01,26.07,285000.0,15.8925,15.9047,15.8681,15.9047,285000.0
2010-08-24 13:30:00,26.07,26.07,26.03,26.05,150800.0,15.9047,15.9047,15.8803,15.8925,150800.0
2010-08-24 13:40:00,26.04,26.06,25.98,25.99,201400.0,15.8864,15.8986,15.8498,15.8559,201400.0
2010-08-24 13:50:00,25.99,26.01,25.95,25.98,110600.0,15.8559,15.8681,15.8315,15.8498,110600.0
2010-08-24 14:00:00,25.98,26.01,25.96,25.98,150700.0,15.8498,15.8681,15.8376,15.8498,150700.0
2010-08-24 14:10:00,25.98,26.03,25.97,26.01,109300.0,15.8498,15.8803,15.8437,15.8681,109300.0
2010-08-24 14:20:00,26.02,26.06,25.98,25.99,106300.0,15.8742,15.8986,15.8498,15.8559,106300.0
2010-08-24 14:30:00,26.0,26.03,25.98,26.03,213000.0,15.862,15.8803,15.8498,15.8803,213000.0
2010-08-24 14:40:00,26.04,26.05,26.0,26.02,97400.0,15.8864,15.8925,15.862,15.8742,97400.0
2010-08-24 14:50:00,26.02,26.06,26.01,26.06,235600.0,15.8742,15.8986,15.8681,15.8986,235600.0
2010-08-24 15:00:00,26.06,26.1,26.05,26.1,383200.0,15.8986,15.923,15.8925,15.923,383200.0
2010-08-24 15:10:00,26.1,26.1,26.04,26.08,148500.0,15.923,15.923,15.8864,15.9108,148500.0
2010-08-24 15:20:00,26.08,26.14,26.05,26.11,392500.0,15.9108,15.9474,15.8925,15.9291,392500.0
2010-08-24 15:30:00,26.11,26.11,26.02,26.03,465400.0,15.9291,15.9291,15.8742,15.8803,465400.0
2010-08-24 15:40:00,26.04,26.05,25.99,26.03,535500.0,15.8864,15.8925,15.8559,15.8803,535500.0
2010-08-24 15:50:00,26.03,26.04,25.98,26.02,866400.0,15.8803,15.8864,15.8498,15.8742,866400.0
2010-08-25 09:30:00,25.9,26.12,25.89,25.98,187800.0,15.801,15.9352,15.7949,15.8498,187800.0
2010-08-25 09:40:00,25.97,26.01,25.81,25.82,203500.0,15.8437,15.8681,15.7461,15.7522,203500.0
2010-08-25 09:50:00,25.82,25.86,25.78,25.81,192100.0,15.7522,15.7766,15.7278,15.7461,192100.0
2010-08-25 10:00:00,25.8,25.92,25.74,25.9,266800.0,15.74,15.8132,15.7034,15.801,266800.0
2010-08-25 10:10:00,25.89,25.9,25.81,25.81,139900.0,15.7949,15.801,15.7461,15.7461,139900.0
2010-08-25 10:20:00,25.81,25.88,25.81,25.86,102400.0,15.7461,15.7888,15.7461,15.7766,102400.0
2010-08-25 10:30:00,25.86,25.87,25.81,25.84,132900.0,15.7766,15.7827,15.7461,15.7644,132900.0
2010-08-25 10:40:00,25.83,25.89,25.83,25.88,117100.0,15.7583,15.7949,15.7583,15.7888,117100.0
2010-08-25 10:50:00,25.87,25.92,25.87,25.88,149900.0,15.7827,15.8132,15.7827,15.7888,149900.0
2010-08-25 11:00:00,25.88,25.91,25.85,25.86,84800.0,15.7888,15.8071,15.7705,15.7766,84800.0
2010-08-25 11:10:00,25.86,25.95,25.81,25.93,263400.0,15.7766,15.8315,15.7461,15.8193,263400.0
2010-08-25 11:20:00,25.94,25.96,25.89,25.92,126800.0,15.8254,15.8376,15.7949,15.8132,126800.0
2010-08-25 11:30:00,25.91,25.92,25.88,25.9,83900.0,15.8071,15.8132,15.7888,15.801,83900.0
2010-08-25 11:40:00,25.89,25.92,25.88,25.89,107800.0,15.7949,15.8132,15.7888,15.7949,107800.0
2010-08-25 11:50:00,25.89,25.93,25.88,25.92,88400.0,15.7949,15.8193,15.7888,15.8132,88400.0
2010-08-25 12:00:00,25.92,25.95,25.92,25.92,87600.0,15.8132,15.8315,15.8132,15.8132,87600.0
2010-08-25 12:10:00,25.93,25.95,25.91,25.93,93500.0,15.8193,15.8315,15.8071,15.8193,93500.0
2010-08-25 12:20:00,25.93,25.94,25.88,25.9,104200.0,15.8193,15.8254,15.7888,15.801,104200.0
2010-08-25 12:30:00,25.89,25.91,25.84,25.84,114300.0,15.7949,15.8071,15.7644,15.7644,114300.0
2010-08-25 12:40:00,25.84,25.87,25.83,25.86,120300.0,15.7644,15.7827,15.7583,15.7766,120300.0
2010-08-25 12:50:00,25.85,25.87,25.81,25.83,155700.0,15.7705,15.7827,15.7461,15.7583,155700.0
2010-08-25 13:00:00,25.83,25.85,25.82,25.84,129200.0,15.7583,15.7705,15.7522,15.7644,129200.0
2010-08-25 13:10:00,25.85,25.87,25.85,25.87,116500.0,15.7705,15.7827,15.7705,15.7827,116500.0
2010-08-25 13:20:00,25.86,25.88,25.83,25.87,174300.0,15.7766,15.7888,15.7583,15.7827,174300.0
2010-08-25 13:30:00,25.86,25.91,25.85,25.91,58000.0,15.7766,15.8071,15.7705,15.8071,58000.0
2010-08-25 13:40:00,25.91,25.95,25.89,25.95,77200.0,15.8071,15.8315,15.7949,15.8315,77200.0
2010-08-25 13:50:00,25.95,25.97,25.93,25.94,69900.0,15.8315,15.8437,15.8193,15.8254,69900.0
2010-08-25 14:00:00,25.95,26.05,25.94,26.05,165700.0,15.8315,15.8925,15.8254,15.8925,165700.0
2010-08-25 14:10:00,26.05,26.06,26.01,26.03,199700.0,15.8925,15.8986,15.8681,15.8803,199700.0
2010-08-25 14:20:00,26.03,26.04,26.0,26.01,54400.0,15.8803,15.8864,15.862,15.8681,54400.0
2010-08-25 14:30:00,26.01,26.06,25.99,26.04,230000.0,15.8681,15.8986,15.8559,15.8864,230000.0
2010-08-25 14:40:00,26.05,26.08,26.02,26.04,123500.0,15.8925,15.9108,15.8742,15.8864,123500.0
2010-08-25 14:50:00,26.05,26.1,26.03,26.09,131700.0,15.8925,15.923,15.8803,15.9169,131700.0
2010-08-25 15:00:00,26.09,26.1,26.03,26.03,243200.0,15.9169,15.923,15.8803,15.8803,243200.0
2010-08-25 15:10:00,26.04,26.06,26.0,26.01,153900.0,15.8864,15.8986,15.862,15.8681,153900.0
2010-08-25 15:20:00,26.0,26.03,25.99,26.01,188600.0,15.862,15.8803,15.8559,15.8681,188600.0
2010-08-25 15:30:00,26.01,26.11,26.0,26.09,365800.0,15.8681,15.9291,15.862,15.9169,365800.0
2010-08-25 15:40:00,26.09,26.14,26.07,26.14,354800.0,15.9169,15.9474,15.9047,15.9474,354800.0
2010-08-25 15:50:00,26.14,26.15,26.07,26.08,1068700.0,15.9474,15.9535,15.9047,15.9108,1068700.0
2010-08-26 09:30:00,26.11,26.18,26.01,26.17,188100.0,15.9291,15.9718,15.8681,15.9657,188100.0
2010-08-26 09:40:00,26.16,26.17,26.07,26.07,202600.0,15.9596,15.9657,15.9047,15.9047,202600.0
2010-08-26 09:50:00,26.08,26.1,26.04,26.08,105500.0,15.9108,15.923,15.8864,15.9108,105500.0
2010-08-26 10:00:00,26.08,26.08,26.01,26.08,256100.0,15.9108,15.9108,15.8681,15.9108,256100.0
2010-08-26 10:10:00,26.08,26.08,26.05,26.06,120700.0,15.9108,15.9108,15.8925,15.8986,120700.0
2010-08-26 10:20:00,26.05,26.07,26.04,26.05,138200.0,15.8925,15.9047,15.8864,15.8925,138200.0
2010-08-26 10:30:00,26.06,26.1,26.03,26.09,156600.0,15.8986,15.923,15.8803,15.9169,156600.0
2010-08-26 10:40:00,26.09,26.1,26.02,26.02,253600.0,15.9169,15.923,15.8742,15.8742,253600.0
2010-08-26 10:50:00,26.02,26.03,26.0,26.01,128500.0,15.8742,15.8803,15.862,15.8681,128500.0
2010-08-26 11:00:00,26.02,26.02,25.82,25.82,239600.0,15.8742,15.8742,15.7522,15.7522,239600.0
2010-08-26 11:10:00,25.82,25.88,25.8,25.86,182200.0,15.7522,15.7888,15.74,15.7766,182200.0
2010-08-26 11:20:00,25.86,25.89,25.8,25.8,199500.0,15.7766,15.7949,15.74,15.74,199500.0
2010-08-26 11:30:00,25.81,25.88,25.81,25.85,117100.0,15.7461,15.7888,15.7461,15.7705,117100.0
2010-08-26 11:40:00,25.85,25.86,25.81,25.85,109200.0,15.7705,15.7766,15.7461,15.7705,109200.0
2010-08-26 11:50:00,25.85,25.9,25.8,25.89,142600.0,15.7705,15.801,15.74,15.7949,142600.0
2010-08-26 12:00:00,25.89,25.9,25.85,25.85,114700.0,15.7949,15.801,15.7705,15.7705,114700.0
2010-08-26 12:10:00,25.85,25.86,25.82,25.84,167500.0,15.7705,15.7766,15.7522,15.7644,167500.0
2010-08-26 12:20:00,25.85,25.9,25.84,25.87,128800.0,15.7705,15.801,15.7644,15.7827,128800.0
2010-08-26 12:30:00,25.88,25.91,25.87,25.89,94300.0,15.7888,15.8071,15.7827,15.7949,94300.0
2010-08-26 12:40:00,25.9,25.91,25.87,25.91,115300.0,15.801,15.8071,15.7827,15.8071,115300.0
2010-08-26 12:50:00,25.91,25.93,25.85,25.92,139200.0,15.8071,15.8193,15.7705,15.8132,139200.0
2010-08-26 13:00:00,25.93,25.95,25.91,25.91,78800.0,15.8193,15.8315,15.8071,15.8071,78800.0
2010-08-26 13:10:00,25.92,25.92,25.87,25.91,92500.0,15.8132,15.8132,15.7827,15.8071,92500.0
2010-08-26 13:20:00,25.9,25.93,25.89,25.91,77500.0,15.801,15.8193,15.7949,15.8071,77500.0
2010-08-26 13:30:00,25.91,25.93,25.9,25.9,58300.0,15.8071,15.8193,15.801,15.801,58300.0
2010-08-26 13:40:00,25.91,25.92,25.88,25.9,70900.0,15.8071,15.8132,15.7888,15.801,70900.0
2010-08-26 13:50:00,25.9,25.91,25.86,25.87,113500.0,15.801,15.8071,15.7766,15.7827,113500.0
2010-08-26 14:00:00,25.86,25.89,25.81,25.81,275000.0,15.7766,15.7949,15.7461,15.7461,275000.0
2010-08-26 14:10:00,25.81,25.82,25.75,25.8,198000.0,15.7461,15.7522,15.7095,15.74,198000.0
2010-08-26 14:20:00,25.81,25.82,25.78,25.8,95800.0,15.7461,15.7522,15.7278,15.74,95800.0
2010-08-26 14:30:00,25.81,25.82,25.78,25.8,163300.0,15.7461,15.7522,15.7278,15.74,163300.0
2010-08-26 14:40:00,25.81,25.81,25.76,25.79,150800.0,15.7461,15.7461,15.7156,15.7339,150800.0
2010-08-26 14:50:00,25.78,25.8,25.77,25.78,300400.0,15.7278,15.74,15.7217,15.7278,300400.0
2010-08-26 15:00:00,25.78,25.84,25.78,25.84,145000.0,15.7278,15.7644,15.7278,15.7644,145000.0
2010-08-26 15:10:00,25.83,25.92,25.83,25.91,426000.0,15.7583,15.8132,15.7583,15.8071,426000.0
2010-08-26 15:20:00,25.91,25.97,25.9,25.91,268200.0,15.8071,15.8437,15.801,15.8071,268200.0
2010-08-26 15:30:00,25.91,25.92,25.89,25.92,290700.0,15.8071,15.8132,15.7949,15.8132,290700.0
2010-08-26 15:40:00,25.92,25.97,25.91,25.94,381000.0,15.8132,15.8437,15.8071,15.8254,381000.0
2010-08-26 15:50:00,25.94,25.95,25.86,25.88,479600.0,15.8254,15.8315,15.7766,15.7888,479600.0
2010-08-27 09:30:00,25.97,26.27,25.97,26.1,460700.0,15.8437,16.0267,15.8437,15.923,460700.0
2010-08-27 09:40:00,26.09,26.1,25.84,25.84,154500.0,15.9169,15.923,15.7644,15.7644,154500.0
2010-08-27 09:50:00,25.84,25.89,25.73,25.76,327200.0,15.7644,15.7949,15.6973,15.7156,327200.0
2010-08-27 10:00:00,25.76,25.81,25.66,25.75,292200.0,15.7156,15.7461,15.6546,15.7095,292200.0
2010-08-27 10:10:00,25.76,25.94,25.75,25.91,178300.0,15.7156,15.8254,15.7095,15.8071,178300.0
2010-08-27 10:20:00,25.91,26.0,25.88,25.98,146800.0,15.8071,15.862,15.7888,15.8498,146800.0
2010-08-27 10:30:00,25.98,26.03,25.93,25.97,115500.0,15.8498,15.8803,15.8193,15.8437,115500.0
2010-08-27 10:40:00,25.97,25.99,25.93,25.94,102800.0,15.8437,15.8559,15.8193,15.8254,102800.0
2010-08-27 10:50:00,25.93,25.95,25.87,25.91,69800.0,15.8193,15.8315,15.7827,15.8071,69800.0
2010-08-27 11:00:00,25.92,26.04,25.92,26.02,162400.0,15.8132,15.8864,15.8132,15.8742,162400.0
2010-08-27 11:10:00,26.02,26.12,26.0,26.06,167900.0,15.8742,15.9352,15.862,15.8986,167900.0
2010-08-27 11:20:00,26.06,26.1,26.05,26.09,61800.0,15.8986,15.923,15.8925,15.9169,61800.0
2010-08-27 11:30:00,26.09,26.13,26.05,26.05,114600.0,15.9169,15.9413,15.8925,15.8925,114600.0
2010-08-27 11:40:00,26.06,26.13,26.04,26.12,111300.0,15.8986,15.9413,15.8864,15.9352,111300.0
2010-08-27 11:50:00,26.13,26.13,26.06,26.09,105300.0,15.9413,15.9413,15.8986,15.9169,105300.0
2010-08-27 12:00:00,26.1,26.16,26.09,26.15,46600.0,15.923,15.9596,15.9169,15.9535,46600.0
2010-08-27 12:10:00,26.15,26.17,26.14,26.17,43000.0,15.9535,15.9657,15.9474,15.9657,43000.0
2010-08-27 12:20:00,26.17,26.18,26.14,26.16,71700.0,15.9657,15.9718,15.9474,15.9596,71700.0
2010-08-27 12:30:00,26.16,26.18,26.11,26.13,72500.0,15.9596,15.9718,15.9291,15.9413,72500.0
2010-08-27 12:40:00,26.12,26.13,26.09,26.11,54700.0,15.9352,15.9413,15.9169,15.9291,54700.0
2010-08-27 12:50:00,26.1,26.11,26.07,26.09,86700.0,15.923,15.9291,15.9047,15.9169,86700.0
2010-08-27 13:00:00,26.08,26.11,26.07,26.11,52300.0,15.9108,15.9291,15.9047,15.9291,52300.0
2010-08-27 13:10:00,26.11,26.13,26.08,26.08,80500.0,15.9291,15.9413,15.9108,15.9108,80500.0
2010-08-27 13:20:00,26.09,26.13,26.09,26.12,60200.0,15.9169,15.9413,15.9169,15.9352,60200.0
2010-08-27 13:30:00,26.12,26.18,26.11,26.13,79400.0,15.9352,15.9718,15.9291,15.9413,79400.0
2010-08-27 13:40:00,26.14,26.15,26.11,26.11,36000.0,15.9474,15.9535,15.9291,15.9291,36000.0
2010-08-27 13:50:00,26.11,26.14,26.11,26.14,66400.0,15.9291,15.9474,15.9291,15.9474,66400.0
2010-08-27 14:00:00,26.14,26.14,26.04,26.06,97900.0,15.9474,15.9474,15.8864,15.8986,97900.0
2010-08-27 14:10:00,26.06,26.09,26.03,26.06,89200.0,15.8986,15.9169,15.8803,15.8986,89200.0
2010-08-27 14:20:00,26.07,26.07,26.02,26.05,87000.0,15.9047,15.9047,15.8742,15.8925,87000.0
2010-08-27 14:30:00,26.05,26.09,26.05,26.09,54200.0,15.8925,15.9169,15.8925,15.9169,54200.0
2010-08-27 14:40:00,26.09,26.13,26.08,26.09,118800.0,15.9169,15.9413,15.9108,15.9169,118800.0
2010-08-27 14:50:00,26.1,26.11,26.06,26.06,125000.0,15.923,15.9291,15.8986,15.8986,125000.0
2010-08-27 15:00:00,26.07,26.07,26.03,26.06,99500.0,15.9047,15.9047,15.8803,15.8986,99500.0
2010-08-27 15:10:00,26.06,26.06,26.01,26.02,146300.0,15.8986,15.8986,15.8681,15.8742,146300.0
2010-08-27 15:20:00,26.01,26.11,26.01,26.11,167100.0,15.8681,15.9291,15.8681,15.9291,167100.0
2010-08-27 15:30:00,26.11,26.12,26.07,26.07,164800.0,15.9291,15.9352,15.9047,15.9047,164800.0
2010-08-27 15:40:00,26.07,26.11,26.06,26.09,272500.0,15.9047,15.9291,15.8986,15.9169,272500.0
2010-08-27 15:50:00,26.09,26.13,26.08,26.12,1038200.0,15.9169,15.9413,15.9108,15.9352,1038200.0
2010-08-30 09:30:00,26.04,26.16,26.04,26.09,249600.0,15.8864,15.9596,15.8864,15.9169,249600.0
2010-08-30 09:40:00,26.09,26.15,26.08,26.12,186500.0,15.9169,15.9535,15.9108,15.9352,186500.0
2010-08-30 09:50:00,26.11,26.13,26.07,26.12,240800.0,15.9291,15.9413,15.9047,15.9352,240800.0
2010-08-30 10:00:00,26.12,26.16,26.09,26.16,160600.0,15.9352,15.9596,15.9169,15.9596,160600.0
2010-08-30 10:10:00,26.15,26.18,26.12,26.15,419900.0,15.9535,15.9718,15.9352,15.9535,419900.0
2010-08-30 10:20:00,26.15,26.16,26.08,26.12,243100.0,15.9535,15.9596,15.9108,15.9352,243100.0
2010-08-30 10:30:00,26.11,26.12,26.08,26.11,85100.0,15.9291,15.9352,15.9108,15.9291,85100.0
2010-08-30 10:40:00,26.11,26.15,26.09,26.13,73600.0,15.9291,15.9535,15.9169,15.9413,73600.0
2010-08-30 10:50:00,26.14,26.15,26.09,26.09,103300.0,15.9474,15.9535,15.9169,15.9169,103300.0
2010-08-30 11:00:00,26.1,26.1,26.08,26.1,73000.0,15.923,15.923,15.9108,15.923,73000.0
2010-08-30 11:10:00,26.1,26.1,26.08,26.1,99400.0,15.923,15.923,15.9108,15.923,99400.0
2010-08-30 11:20:00,26.09,26.13,26.08,26.12,118900.0,15.9169,15.9413,15.9108,15.9352,118900.0
2010-08-30 11:30:00,26.12,26.13,26.08,26.09,116400.0,15.9352,15.9413,15.9108,15.9169,116400.0
2010-08-30 11:40:00,26.09,26.1,26.02,26.02,202200.0,15.9169,15.923,15.8742,15.8742,202200.0
2010-08-30 11:50:00,26.03,26.05,26.0,26.02,63900.0,15.8803,15.8925,15.862,15.8742,63900.0
2010-08-30 12:00:00,26.02,26.05,26.02,26.05,53000.0,15.8742,15.8925,15.8742,15.8925,53000.0
2010-08-30 12:10:00,26.05,26.05,26.0,26.02,66900.0,15.8925,15.8925,15.862,15.8742,66900.0
2010-08-30 12:20:00,26.02,26.03,26.01,26.02,33700.0,15.8742,15.8803,15.8681,15.8742,33700.0
2010-08-30 12:30:00,26.02,26.03,26.0,26.03,60100.0,15.8742,15.8803,15.862,15.8803,60100.0
2010-08-30 12:40:00,26.02,26.07,26.02,26.05,78800.0,15.8742,15.9047,15.8742,15.8925,78800.0
2010-08-30 12:50:00,26.04,26.06,26.02,26.04,79300.0,15.8864,15.8986,15.8742,15.8864,79300.0
2010-08-30 13:00:00,26.03,26.03,26.01,26.02,75100.0,15.8803,15.8803,15.8681,15.8742,75100.0
2010-08-30 13:10:00,26.02,26.06,26.02,26.05,66400.0,15.8742,15.8986,15.8742,15.8925,66400.0
2010-08-30 13:20:00,26.05,26.05,25.96,25.97,79500.0,15.8925,15.8925,15.8376,15.8437,79500.0
2010-08-30 13:30:00,25.97,25.98,25.95,25.95,92100.0,15.8437,15.8498,15.8315,15.8315,92100.0
2010-08-30 13:40:00,25.94,25.99,25.94,25.97,129500.0,15.8254,15.8559,15.8254,15.8437,129500.0
2010-08-30 13:50:00,25.97,25.99,25.95,25.96,101100.0,15.8437,15.8559,15.8315,15.8376,101100.0
2010-08-30 14:00:00,25.97,25.99,25.92,25.94,132900.0,15.8437,15.8559,15.8132,15.8254,132900.0
2010-08-30 14:10:00,25.93,25.94,25.9,25.93,58500.0,15.8193,15.8254,15.801,15.8193,58500.0
2010-08-30 14:20:00,25.94,25.97,25.91,25.97,67800.0,15.8254,15.8437,15.8071,15.8437,67800.0
2010-08-30 14:30:00,25.97,25.99,25.94,25.94,177200.0,15.8437,15.8559,15.8254,15.8254,177200.0
2010-08-30 14:40:00,25.94,25.97,25.91,25.92,152700.0,15.8254,15.8437,15.8071,15.8132,152700.0
2010-08-30 14:50:00,25.92,25.97,25.91,25.95,370600.0,15.8132,15.8437,15.8071,15.8315,370600.0
2010-08-30 15:00:00,25.94,25.96,25.91,25.92,460800.0,15.8254,15.8376,15.8071,15.8132,460800.0
2010-08-30 15:10:00,25.92,25.93,25.88,25.9,151200.0,15.8132,15.8193,15.7888,15.801,151200.0
2010-08-30 15:20:00,25.9,25.93,25.89,25.92,250400.0,15.801,15.8193,15.7949,15.8132,250400.0
2010-08-30 15:30:00,25.91,25.93,25.89,25.92,298100.0,15.8071,15.8193,15.7949,15.8132,298100.0
2010-08-30 15:40:00,25.91,25.93,25.89,25.92,544300.0,15.8071,15.8193,15.7949,15.8132,544300.0
2010-08-30 15:50:00,25.91,25.94,25.84,25.85,1062700.0,15.8071,15.8254,15.7644,15.7705,1062700.0
2010-08-31 09:30:00,26.11,26.34,26.01,26.2,1120800.0,15.9291,16.0694,15.8681,15.984,1120800.0
2010-08-31 09:40:00,26.21,26.21,26.0,26.12,949600.0,15.9901,15.9901,15.862,15.9352,949600.0
2010-08-31 09:50:00,26.12,26.26,26.1,26.19,487200.0,15.9352,16.0206,15.923,15.9779,487200.0
2010-08-31 10:00:00,26.2,26.31,26.19,26.24,456700.0,15.984,16.0511,15.9779,16.0084,456700.0
2010-08-31 10:10:00,26.25,26.3,26.24,26.24,236000.0,16.0145,16.045,16.0084,16.0084,236000.0
2010-08-31 10:20:00,26.24,26.26,26.22,26.26,292800.0,16.0084,16.0206,15.9962,16.0206,292800.0
2010-08-31 10:30:00,26.26,26.3,26.14,26.17,256700.0,16.0206,16.045,15.9474,15.9657,256700.0
2010-08-31 10:40:00,26.17,26.17,26.09,26.1,276400.0,15.9657,15.9657,15.9169,15.923,276400.0
2010-08-31 10:50:00,26.1,26.15,26.1,26.12,163100.0,15.923,15.9535,15.923,15.9352,163100.0
2010-08-31 11:00:00,26.11,26.17,26.11,26.15,365700.0,15.9291,15.9657,15.9291,15.9535,365700.0
2010-08-31 11:10:00,26.15,26.17,26.13,26.13,191600.0,15.9535,15.9657,15.9413,15.9413,191600.0
2010-08-31 11:20:00,26.13,26.16,26.12,26.14,199800.0,15.9413,15.9596,15.9352,15.9474,199800.0
2010-08-31 11:30:00,26.14,26.2,26.12,26.17,189400.0,15.9474,15.984,15.9352,15.9657,189400.0
2010-08-31 11:40:00,26.16,26.18,26.11,26.12,143700.0,15.9596,15.9718,15.9291,15.9352,143700.0
2010-08-31 11:50:00,26.12,26.17,26.11,26.12,190900.0,15.9352,15.9657,15.9291,15.9352,190900.0
2010-08-31 12:00:00,26.13,26.17,26.11,26.15,152100.0,15.9413,15.9657,15.9291,15.9535,152100.0
2010-08-31 12:10:00,26.15,26.22,26.12,26.21,97200.0,15.9535,15.9962,15.9352,15.9901,97200.0
2010-08-31 12:20:00,26.21,26.23,26.18,26.2,124300.0,15.9901,16.0023,15.9718,15.984,124300.0
2010-08-31 12:30:00,26.2,26.21,26.16,26.16,125100.0,15.984,15.9901,15.9596,15.9596,125100.0
2010-08-31 12:40:00,26.16,26.16,26.09,26.09,93800.0,15.9596,15.9596,15.9169,15.9169,93800.0
2010-08-31 12:50:00,26.1,26.1,25.97,25.98,491800.0,15.923,15.923,15.8437,15.8498,491800.0
2010-08-31 13:00:00,25.99,26.05,25.98,26.04,177700.0,15.8559,15.8925,15.8498,15.8864,177700.0
2010-08-31 13:10:00,26.03,26.1,26.03,26.08,72900.0,15.8803,15.923,15.8803,15.9108,72900.0
2010-08-31 13:20:00,26.09,26.11,26.07,26.08,125200.0,15.9169,15.9291,15.9047,15.9108,125200.0
2010-08-31 13:30:00,26.08,26.11,26.06,26.1,114200.0,15.9108,15.9291,15.8986,15.923,114200.0
2010-08-31 13:40:00,26.11,26.13,26.08,26.08,53100.0,15.9291,15.9413,15.9108,15.9108,53100.0
2010-08-31 13:50:00,26.08,26.11,26.08,26.1,75000.0,15.9108,15.9291,15.9108,15.923,75000.0
2010-08-31 14:00:00,26.1,26.12,26.04,26.1,185400.0,15.923,15.9352,15.8864,15.923,185400.0
2010-08-31 14:10:00,26.11,26.14,26.05,26.05,173500.0,15.9291,15.9474,15.8925,15.8925,173500.0
2010-08-31 14:20:00,26.05,26.08,26.04,26.06,195900.0,15.8925,15.9108,15.8864,15.8986,195900.0
2010-08-31 14:30:00,26.06,26.11,26.04,26.06,209800.0,15.8986,15.9291,15.8864,15.8986,209800.0
2010-08-31 14:40:00,26.05,26.08,26.03,26.05,226100.0,15.8925,15.9108,15.8803,15.8925,226100.0
2010-08-31 14:50:00,26.05,26.13,26.05,26.08,186400.0,15.8925,15.9413,15.8925,15.9108,186400.0
2010-08-31 15:00:00,26.08,26.11,26.05,26.06,273400.0,15.9108,15.9291,15.8925,15.8986,273400.0
2010-08-31 15:10:00,26.06,26.07,25.99,26.0,573400.0,15.8986,15.9047,15.8559,15.862,573400.0
2010-08-31 15:20:00,26.0,26.02,25.99,26.01,336400.0,15.862,15.8742,15.8559,15.8681,336400.0
2010-08-31 15:30:00,26.01,26.07,25.99,25.99,564300.0,15.8681,15.9047,15.8559,15.8559,564300.0
2010-08-31 15:40:00,25.99,26.11,25.99,26.08,635900.0,15.8559,15.9291,15.8559,15.9108,635900.0
2010-08-31 15:50:00,26.08,26.09,26.01,26.07,847900.0,15.9108,15.9169,15.8681,15.9047,847900.0
2010-09-01 09:30:00,26.24,26.26,26.11,26.15,566900.0,16.0084,16.0206,15.9291,15.9535,566900.0
2010-09-01 09:40:00,26.15,26.27,26.15,26.22,332100.0,15.9535,16.0267,15.9535,15.9962,332100.0
2010-09-01 09:50:00,26.22,26.36,26.22,26.33,209000.0,15.9962,16.0816,15.9962,16.0633,209000.0
2010-09-01 10:00:00,26.33,26.53,26.33,26.47,534300.0,16.0633,16.1853,16.0633,16.1487,534300.0
2010-09-01 10:10:00,26.47,26.55,26.46,26.47,372700.0,16.1487,16.1975,16.1426,16.1487,372700.0
2010-09-01 10:20:00,26.48,26.49,26.39,26.4,175100.0,16.1548,16.1609,16.0999,16.106,175100.0
2010-09-01 10:30:00,26.4,26.44,26.35,26.38,379100.0,16.106,16.1304,16.0755,16.0938,379100.0
2010-09-01 10:40:00,26.39,26.41,26.33,26.39,233600.0,16.0999,16.1121,16.0633,16.0999,233600.0
2010-09-01 10:50:00,26.4,26.45,26.39,26.43,206800.0,16.106,16.1365,16.0999,16.1243,206800.0
2010-09-01 11:00:00,26.43,26.45,26.37,26.38,224000.0,16.1243,16.1365,16.0877,16.0938,224000.0
2010-09-01 11:10:00,26.39,26.42,26.34,26.34,161900.0,16.0999,16.1182,16.0694,16.0694,161900.0
2010-09-01 11:20:00,26.34,26.42,26.34,26.39,188800.0,16.0694,16.1182,16.0694,16.0999,188800.0
2010-09-01 11:30:00,26.39,26.45,26.39,26.44,105300.0,16.0999,16.1365,16.0999,16.1304,105300.0
2010-09-01 11:40:00,26.44,26.49,26.44,26.48,104300.0,16.1304,16.1609,16.1304,16.1548,104300.0
2010-09-01 11:50:00,26.47,26.5,26.44,26.46,150500.0,16.1487,16.167,16.1304,16.1426,150500.0
2010-09-01 12:00:00,26.46,26.47,26.44,26.47,71300.0,16.1426,16.1487,16.1304,16.1487,71300.0
2010-09-01 12:10:00,26.47,26.48,26.45,26.46,85700.0,16.1487,16.1548,16.1365,16.1426,85700.0
2010-09-01 12:20:00,26.45,26.46,26.41,26.44,120500.0,16.1365,16.1426,16.1121,16.1304,120500.0
2010-09-01 12:30:00,26.44,26.46,26.43,26.46,70700.0,16.1304,16.1426,16.1243,16.1426,70700.0
2010-09-01 12:40:00,26.46,26.48,26.45,26.45,74500.0,16.1426,16.1548,16.1365,16.1365,74500.0
2010-09-01 12:50:00,26.46,26.46,26.42,26.44,162500.0,16.1426,16.1426,16.1182,16.1304,162500.0
2010-09-01 13:00:00,26.45,26.49,26.43,26.46,138200.0,16.1365,16.1609,16.1243,16.1426,138200.0
2010-09-01 13:10:00,26.46,26.48,26.45,26.47,54100.0,16.1426,16.1548,16.1365,16.1487,54100.0
2010-09-01 13:20:00,26.47,26.48,26.46,26.47,42600.0,16.1487,16.1548,16.1426,16.1487,42600.0
2010-09-01 13:30:00,26.48,26.48,26.46,26.47,89400.0,16.1548,16.1548,16.1426,16.1487,89400.0
2010-09-01 13:40:00,26.48,26.49,26.47,26.49,139300.0,16.1548,16.1609,16.1487,16.1609,139300.0
2010-09-01 13:50:00,26.49,26.49,26.43,26.45,173800.0,16.1609,16.1609,16.1243,16.1365,173800.0
2010-09-01 14:00:00,26.45,26.48,26.42,26.43,123900.0,16.1365,16.1548,16.1182,16.1243,123900.0
2010-09-01 14:10:00,26.43,26.44,26.38,26.39,90800.0,16.1243,16.1304,16.0938,16.0999,90800.0
2010-09-01 14:20:00,26.38,26.42,26.37,26.4,135000.0,16.0938,16.1182,16.0877,16.106,135000.0
2010-09-01 14:30:00,26.41,26.43,26.38,26.4,389100.0,16.1121,16.1243,16.0938,16.106,389100.0
2010-09-01 14:40:00,26.39,26.41,26.37,26.4,134700.0,16.0999,16.1121,16.0877,16.106,134700.0
2010-09-01 14:50:00,26.4,26.4,26.37,26.38,104800.0,16.106,16.106,16.0877,16.0938,104800.0
2010-09-01 15:00:00,26.39,26.4,26.36,26.4,322000.0,16.0999,16.106,16.0816,16.106,322000.0
2010-09-01 15:10:00,26.4,26.4,26.37,26.38,176900.0,16.106,16.106,16.0877,16.0938,176900.0
2010-09-01 15:20:00,26.38,26.39,26.32,26.34,248900.0,16.0938,16.0999,16.0572,16.0694,248900.0
2010-09-01 15:30:00,26.35,26.4,26.34,26.39,408100.0,16.0755,16.106,16.0694,16.0999,408100.0
2010-09-01 15:40:00,26.39,26.45,26.39,26.43,410100.0,16.0999,16.1365,16.0999,16.1243,410100.0
2010-09-01 15:50:00,26.43,26.45,26.39,26.43,881900.0,16.1243,16.1365,16.0999,16.1243,881900.0
2010-09-02 09:30:00,26.35,26.42,26.25,26.29,336400.0,16.0755,16.1182,16.0145,16.0389,336400.0
2010-09-02 09:40:00,26.29,26.38,26.26,26.38,288600.0,16.0389,16.0938,16.0206,16.0938,288600.0
2010-09-02 09:50:00,26.38,26.47,26.38,26.45,129500.0,16.0938,16.1487,16.0938,16.1365,129500.0
2010-09-02 10:00:00,26.45,26.49,26.39,26.4,282600.0,16.1365,16.1609,16.0999,16.106,282600.0
2010-09-02 10:10:00,26.39,26.42,26.37,26.4,580400.0,16.0999,16.1182,16.0877,16.106,580400.0
2010-09-02 10:20:00,26.4,26.41,26.36,26.4,302200.0,16.106,16.1121,16.0816,16.106,302200.0
2010-09-02 10:30:00,26.4,26.4,26.36,26.39,77700.0,16.106,16.106,16.0816,16.0999,77700.0
2010-09-02 10:40:00,26.38,26.4,26.36,26.38,203000.0,16.0938,16.106,16.0816,16.0938,203000.0
2010-09-02 10:50:00,26.39,26.39,26.32,26.35,108100.0,16.0999,16.0999,16.0572,16.0755,108100.0
2010-09-02 11:00:00,26.35,26.38,26.33,26.33,113100.0,16.0755,16.0938,16.0633,16.0633,113100.0
2010-09-02 11:10:00,26.32,26.34,26.31,26.34,67400.0,16.0572,16.0694,16.0511,16.0694,67400.0
2010-09-02 11:20:00,26.34,26.36,26.32,26.35,99200.0,16.0694,16.0816,16.0572,16.0755,99200.0
2010-09-02 11:30:00,26.35,26.38,26.34,26.38,125300.0,16.0755,16.0938,16.0694,16.0938,125300.0
2010-09-02 11:40:00,26.37,26.41,26.37,26.4,91200.0,16.0877,16.1121,16.0877,16.106,91200.0
2010-09-02 11:50:00,26.4,26.41,26.36,26.38,178000.0,16.106,16.1121,16.0816,16.0938,178000.0
2010-09-02 12:00:00,26.38,26.4,26.36,26.38,88000.0,16.0938,16.106,16.0816,16.0938,88000.0
2010-09-02 12:10:00,26.38,26.41,26.38,26.39,107100.0,16.0938,16.1121,16.0938,16.0999,107100.0
2010-09-02 12:20:00,26.39,26.4,26.35,26.37,106200.0,16.0999,16.106,16.0755,16.0877,106200.0
2010-09-02 12:30:00,26.36,26.4,26.36,26.4,88600.0,16.0816,16.106,16.0816,16.106,88600.0
2010-09-02 12:40:00,26.39,26.4,26.36,26.39,64600.0,16.0999,16.106,16.0816,16.0999,64600.0
2010-09-02 12:50:00,26.39,26.39,26.35,26.37,68900.0,16.0999,16.0999,16.0755,16.0877,68900.0
2010-09-02 13:00:00,26.36,26.38,26.35,26.37,44400.0,16.0816,16.0938,16.0755,16.0877,44400.0
2010-09-02 13:10:00,26.37,26.37,26.34,26.34,82500.0,16.0877,16.0877,16.0694,16.0694,82500.0
2010-09-02 13:20:00,26.35,26.35,26.32,26.33,76400.0,16.0755,16.0755,16.0572,16.0633,76400.0
2010-09-02 13:30:00,26.33,26.37,26.33,26.36,80600.0,16.0633,16.0877,16.0633,16.0816,80600.0
2010-09-02 13:40:00,26.36,26.38,26.34,26.34,78900.0,16.0816,16.0938,16.0694,16.0694,78900.0
2010-09-02 13:50:00,26.35,26.39,26.33,26.36,85700.0,16.0755,16.0999,16.0633,16.0816,85700.0
2010-09-02 14:00:00,26.37,26.41,26.35,26.39,118500.0,16.0877,16.1121,16.0755,16.0999,118500.0
2010-09-02 14:10:00,26.39,26.4,26.32,26.34,331700.0,16.0999,16.106,16.0572,16.0694,331700.0
2010-09-02 14:20:00,26.35,26.35,26.3,26.3,132200.0,16.0755,16.0755,16.045,16.045,132200.0
2010-09-02 14:30:00,26.31,26.32,26.27,26.28,270200.0,16.0511,16.0572,16.0267,16.0328,270200.0
2010-09-02 14:40:00,26.28,26.29,26.26,26.26,99900.0,16.0328,16.0389,16.0206,16.0206,99900.0
2010-09-02 14:50:00,26.27,26.28,26.26,26.27,98900.0,16.0267,16.0328,16.0206,16.0267,98900.0
2010-09-02 15:00:00,26.27,26.33,26.27,26.33,69900.0,16.0267,16.0633,16.0267,16.0633,69900.0
2010-09-02 15:10:00,26.33,26.34,26.3,26.3,132300.0,16.0633,16.0694,16.045,16.045,132300.0
2010-09-02 15:20:00,26.31,26.35,26.3,26.35,104500.0,16.0511,16.0755,16.045,16.0755,104500.0
2010-09-02 15:30:00,26.34,26.39,26.34,26.36,231800.0,16.0694,16.0999,16.0694,16.0816,231800.0
2010-09-02 15:40:00,26.36,26.45,26.36,26.42,306700.0,16.0816,16.1365,16.0816,16.1182,306700.0
2010-09-02 15:50:00,26.42,26.43,26.42,26.43,367700.0,16.1182,16.1243,16.1182,16.1243,367700.0
2010-09-03 09:30:00,26.46,26.55,26.39,26.42,379900.0,16.1426,16.1975,16.0999,16.1182,379900.0
2010-09-03 09:40:00,26.41,26.5,26.4,26.48,219200.0,16.1121,16.167,16.106,16.1548,219200.0
2010-09-03 09:50:00,26.48,26.54,26.44,26.47,334600.0,16.1548,16.1914,16.1304,16.1487,334600.0
2010-09-03 10:00:00,26.46,26.48,26.38,26.44,251700.0,16.1426,16.1548,16.0938,16.1304,251700.0
2010-09-03 10:10:00,26.44,26.46,26.39,26.41,183100.0,16.1304,16.1426,16.0999,16.1121,183100.0
2010-09-03 10:20:00,26.42,26.47,26.4,26.43,133500.0,16.1182,16.1487,16.106,16.1243,133500.0
2010-09-03 10:30:00,26.42,26.5,26.41,26.49,107700.0,16.1182,16.167,16.1121,16.1609,107700.0
2010-09-03 10:40:00,26.49,26.5,26.46,26.5,83200.0,16.1609,16.167,16.1426,16.167,83200.0
2010-09-03 10:50:00,26.5,26.51,26.47,26.51,99800.0,16.167,16.1731,16.1487,16.1731,99800.0
2010-09-03 11:00:00,26.51,26.57,26.51,26.56,104100.0,16.1731,16.2097,16.1731,16.2036,104100.0
2010-09-03 11:10:00,26.56,26.62,26.56,26.6,164600.0,16.2036,16.2402,16.2036,16.228,164600.0
2010-09-03 11:20:00,26.61,26.62,26.57,26.59,167600.0,16.2341,16.2402,16.2097,16.2219,167600.0
2010-09-03 11:30:00,26.58,26.59,26.53,26.53,285300.0,16.2158,16.2219,16.1853,16.1853,285300.0
2010-09-03 11:40:00,26.52,26.54,26.47,26.49,164200.0,16.1792,16.1914,16.1487,16.1609,164200.0
2010-09-03 11:50:00,26.48,26.52,26.46,26.49,69700.0,16.1548,16.1792,16.1426,16.1609,69700.0
2010-09-03 12:00:00,26.49,26.51,26.48,26.49,69700.0,16.1609,16.1731,16.1548,16.1609,69700.0
2010-09-03 12:10:00,26.49,26.5,26.43,26.45,35500.0,16.1609,16.167,16.1243,16.1365,35500.0
2010-09-03 12:20:00,26.45,26.47,26.42,26.43,46300.0,16.1365,16.1487,16.1182,16.1243,46300.0
2010-09-03 12:30:00,26.44,26.5,26.43,26.49,84300.0,16.1304,16.167,16.1243,16.1609,84300.0
2010-09-03 12:40:00,26.49,26.5,26.48,26.49,66500.0,16.1609,16.167,16.1548,16.1609,66500.0
2010-09-03 12:50:00,26.48,26.53,26.48,26.5,89600.0,16.1548,16.1853,16.1548,16.167,89600.0
2010-09-03 13:00:00,26.49,26.51,26.47,26.48,82900.0,16.1609,16.1731,16.1487,16.1548,82900.0
2010-09-03 13:10:00,26.48,26.52,26.47,26.52,103800.0,16.1548,16.1792,16.1487,16.1792,103800.0
2010-09-03 13:20:00,26.51,26.53,26.5,26.52,95000.0,16.1731,16.1853,16.167,16.1792,95000.0
2010-09-03 13:30:00,26.53,26.58,26.53,26.58,98500.0,16.1853,16.2158,16.1853,16.2158,98500.0
2010-09-03 13:40:00,26.58,26.59,26.56,26.56,71200.0,16.2158,16.2219,16.2036,16.2036,71200.0
2010-09-03 13:50:00,26.56,26.59,26.56,26.56,109900.0,16.2036,16.2219,16.2036,16.2036,109900.0
2010-09-03 14:00:00,26.56,26.58,26.55,26.56,95400.0,16.2036,16.2158,16.1975,16.2036,95400.0
2010-09-03 14:10:00,26.56,26.58,26.52,26.57,124200.0,16.2036,16.2158,16.1792,16.2097,124200.0
2010-09-03 14:20:00,26.57,26.59,26.57,26.58,54200.0,16.2097,16.2219,16.2097,16.2158,54200.0
2010-09-03 14:30:00,26.59,26.6,26.56,26.56,97900.0,16.2219,16.228,16.2036,16.2036,97900.0
2010-09-03 14:40:00,26.57,26.58,26.51,26.52,137200.0,16.2097,16.2158,16.1731,16.1792,137200.0
2010-09-03 14:50:00,26.52,26.54,26.5,26.52,129600.0,16.1792,16.1914,16.167,16.1792,129600.0
2010-09-03 15:00:00,26.53,26.55,26.51,26.54,105100.0,16.1853,16.1975,16.1731,16.1914,105100.0
2010-09-03 15:10:00,26.54,26.54,26.53,26.53,39500.0,16.1914,16.1914,16.1853,16.1853,39500.0
2010-09-03 15:20:00,26.53,26.55,26.52,26.53,185200.0,16.1853,16.1975,16.1792,16.1853,185200.0
2010-09-03 15:30:00,26.53,26.54,26.5,26.53,187400.0,16.1853,16.1914,16.167,16.1853,187400.0
2010-09-03 15:40:00,26.53,26.61,26.52,26.59,358500.0,16.1853,16.2341,16.1792,16.2219,358500.0
2010-09-03 15:50:00,26.6,26.6,26.54,26.57,875800.0,16.228,16.228,16.1914,16.2097,875800.0
2010-09-07 09:30:00,26.45,26.53,26.37,26.38,281700.0,16.1365,16.1853,16.0877,16.0938,281700.0
2010-09-07 09:40:00,26.39,26.48,26.38,26.44,183900.0,16.0999,16.1548,16.0938,16.1304,183900.0
2010-09-07 09:50:00,26.43,26.46,26.4,26.4,149600.0,16.1243,16.1426,16.106,16.106,149600.0
2010-09-07 10:00:00,26.41,26.49,26.4,26.49,166300.0,16.1121,16.1609,16.106,16.1609,166300.0
2010-09-07 10:10:00,26.48,26.56,26.48,26.53,115600.0,16.1548,16.2036,16.1548,16.1853,115600.0
2010-09-07 10:20:00,26.53,26.53,26.47,26.51,219800.0,16.1853,16.1853,16.1487,16.1731,219800.0
2010-09-07 10:30:00,26.5,26.56,26.5,26.56,90500.0,16.167,16.2036,16.167,16.2036,90500.0
2010-09-07 10:40:00,26.56,26.59,26.55,26.56,161900.0,16.2036,16.2219,16.1975,16.2036,161900.0
2010-09-07 10:50:00,26.56,26.64,26.55,26.62,214500.0,16.2036,16.2524,16.1975,16.2402,214500.0
2010-09-07 11:00:00,26.63,26.67,26.58,26.62,248200.0,16.2463,16.2707,16.2158,16.2402,248200.0
2010-09-07 11:10:00,26.63,26.63,26.55,26.57,174700.0,16.2463,16.2463,16.1975,16.2097,174700.0
2010-09-07 11:20:00,26.56,26.59,26.56,26.58,83200.0,16.2036,16.2219,16.2036,16.2158,83200.0
2010-09-07 11:30:00,26.57,26.61,26.55,26.56,124500.0,16.2097,16.2341,16.1975,16.2036,124500.0
2010-09-07 11:40:00,26.56,26.56,26.51,26.51,117800.0,16.2036,16.2036,16.1731,16.1731,117800.0
2010-09-07 11:50:00,26.51,26.59,26.51,26.58,190300.0,16.1731,16.2219,16.1731,16.2158,190300.0
2010-09-07 12:00:00,26.59,26.62,26.57,26.61,73700.0,16.2219,16.2402,16.2097,16.2341,73700.0
2010-09-07 12:10:00,26.61,26.61,26.6,26.6,40700.0,16.2341,16.2341,16.228,16.228,40700.0
2010-09-07 12:20:00,26.61,26.63,26.54,26.57,217700.0,16.2341,16.2463,16.1914,16.2097,217700.0
2010-09-07 12:30:00,26.57,26.65,26.57,26.63,286100.0,16.2097,16.2585,16.2097,16.2463,286100.0
2010-09-07 12:40:00,26.63,26.7,26.63,26.7,192700.0,16.2463,16.289,16.2463,16.289,192700.0
2010-09-07 12:50:00,26.7,26.72,26.69,26.7,304600.0,16.289,16.3012,16.2829,16.289,304600.0
2010-09-07 13:00:00,26.7,26.72,26.7,26.72,124900.0,16.289,16.3012,16.289,16.3012,124900.0
2010-09-07 13:10:00,26.72,26.72,26.7,26.71,323100.0,16.3012,16.3012,16.289,16.2951,323100.0
2010-09-07 13:20:00,26.7,26.73,26.69,26.72,119400.0,16.289,16.3073,16.2829,16.3012,119400.0
2010-09-07 13:30:00,26.71,26.75,26.7,26.73,171800.0,16.2951,16.3195,16.289,16.3073,171800.0
2010-09-07 13:40:00,26.74,26.76,26.7,26.72,159500.0,16.3134,16.3256,16.289,16.3012,159500.0
2010-09-07 13:50:00,26.72,26.75,26.71,26.73,77900.0,16.3012,16.3195,16.2951,16.3073,77900.0
2010-09-07 14:00:00,26.73,26.74,26.69,26.7,80400.0,16.3073,16.3134,16.2829,16.289,80400.0
2010-09-07 14:10:00,26.7,26.76,26.7,26.71,144000.0,16.289,16.3256,16.289,16.2951,144000.0
2010-09-07 14:20:00,26.71,26.73,26.7,26.7,92900.0,16.2951,16.3073,16.289,16.289,92900.0
2010-09-07 14:30:00,26.7,26.72,26.66,26.66,194000.0,16.289,16.3012,16.2646,16.2646,194000.0
2010-09-07 14:40:00,26.66,26.67,26.64,26.66,136800.0,16.2646,16.2707,16.2524,16.2646,136800.0
2010-09-07 14:50:00,26.66,26.66,26.6,26.61,186900.0,16.2646,16.2646,16.228,16.2341,186900.0
2010-09-07 15:00:00,26.61,26.67,26.61,26.64,167700.0,16.2341,16.2707,16.2341,16.2524,167700.0
2010-09-07 15:10:00,26.64,26.66,26.64,26.66,97700.0,16.2524,16.2646,16.2524,16.2646,97700.0
2010-09-07 15:20:00,26.66,26.66,26.64,26.66,140700.0,16.2646,16.2646,16.2524,16.2646,140700.0
2010-09-07 15:30:00,26.66,26.69,26.65,26.67,274700.0,16.2646,16.2829,16.2585,16.2707,274700.0
2010-09-07 15:40:00,26.67,26.68,26.65,26.65,394600.0,16.2707,16.2768,16.2585,16.2585,394600.0
2010-09-07 15:50:00,26.65,26.66,26.61,26.62,1083400.0,16.2585,16.2646,16.2341,16.2402,1083400.0
2010-09-08 09:30:00,26.67,26.76,26.64,26.7,288900.0,16.2707,16.3256,16.2524,16.289,288900.0
2010-09-08 09:40:00,26.69,26.8,26.68,26.78,183700.0,16.2829,16.35,16.2768,16.3378,183700.0
2010-09-08 09:50:00,26.79,26.91,26.79,26.89,332200.0,16.3439,16.4172,16.3439,16.405,332200.0
2010-09-08 10:00:00,26.88,26.92,26.87,26.9,265700.0,16.3989,16.4233,16.3928,16.4111,265700.0
2010-09-08 10:10:00,26.89,26.92,26.88,26.88,138800.0,16.405,16.4233,16.3989,16.3989,138800.0
2010-09-08 10:20:00,26.88,26.93,26.87,26.92,408100.0,16.3989,16.4294,16.3928,16.4233,408100.0
2010-09-08 10:30:00,26.92,26.96,26.91,26.95,264700.0,16.4233,16.4477,16.4172,16.4416,264700.0
2010-09-08 10:40:00,26.95,26.96,26.91,26.94,256000.0,16.4416,16.4477,16.4172,16.4355,256000.0
2010-09-08 10:50:00,26.95,26.96,26.85,26.85,397700.0,16.4416,16.4477,16.3805,16.3805,397700.0
2010-09-08 11:00:00,26.86,26.96,26.85,26.95,538100.0,16.3867,16.4477,16.3805,16.4416,538100.0
2010-09-08 11:10:00,26.95,26.96,26.9,26.92,216200.0,16.4416,16.4477,16.4111,16.4233,216200.0
2010-09-08 11:20:00,26.91,26.93,26.9,26.92,93000.0,16.4172,16.4294,16.4111,16.4233,93000.0
2010-09-08 11:30:00,26.92,26.92,26.87,26.88,150600.0,16.4233,16.4233,16.3928,16.3989,150600.0
2010-09-08 11:40:00,26.87,26.9,26.86,26.9,85000.0,16.3928,16.4111,16.3867,16.4111,85000.0
2010-09-08 11:50:00,26.89,26.91,26.86,26.9,102600.0,16.405,16.4172,16.3867,16.4111,102600.0
2010-09-08 12:00:00,26.9,26.9,26.88,26.89,41900.0,16.4111,16.4111,16.3989,16.405,41900.0
2010-09-08 12:10:00,26.88,26.93,26.88,26.91,151700.0,16.3989,16.4294,16.3989,16.4172,151700.0
2010-09-08 12:20:00,26.92,26.93,26.9,26.92,112700.0,16.4233,16.4294,16.4111,16.4233,112700.0
2010-09-08 12:30:00,26.92,26.94,26.91,26.93,118300.0,16.4233,16.4355,16.4172,16.4294,118300.0
2010-09-08 12:40:00,26.93,26.97,26.92,26.95,213600.0,16.4294,16.4538,16.4233,16.4416,213600.0
2010-09-08 12:50:00,26.94,26.95,26.88,26.88,187100.0,16.4355,16.4416,16.3989,16.3989,187100.0
2010-09-08 13:00:00,26.89,26.89,26.85,26.85,76100.0,16.405,16.405,16.3805,16.3805,76100.0
2010-09-08 13:10:00,26.85,26.86,26.83,26.83,75300.0,16.3805,16.3867,16.3683,16.3683,75300.0
2010-09-08 13:20:00,26.83,26.86,26.83,26.85,166700.0,16.3683,16.3867,16.3683,16.3805,166700.0
2010-09-08 13:30:00,26.85,26.89,26.81,26.81,180700.0,16.3805,16.405,16.3561,16.3561,180700.0
2010-09-08 13:40:00,26.81,26.82,26.75,26.78,118900.0,16.3561,16.3622,16.3195,16.3378,118900.0
2010-09-08 13:50:00,26.78,26.79,26.75,26.77,120500.0,16.3378,16.3439,16.3195,16.3317,120500.0
2010-09-08 14:00:00,26.77,26.77,26.71,26.75,231500.0,16.3317,16.3317,16.2951,16.3195,231500.0
2010-09-08 14:10:00,26.76,26.78,26.72,26.77,96800.0,16.3256,16.3378,16.3012,16.3317,96800.0
2010-09-08 14:20:00,26.77,26.8,26.77,26.77,100900.0,16.3317,16.35,16.3317,16.3317,100900.0
2010-09-08 14:30:00,26.78,26.79,26.76,26.79,126800.0,16.3378,16.3439,16.3256,16.3439,126800.0
2010-09-08 14:40:00,26.79,26.8,26.78,26.8,117300.0,16.3439,16.35,16.3378,16.35,117300.0
2010-09-08 14:50:00,26.8,26.8,26.78,26.8,94900.0,16.35,16.35,16.3378,16.35,94900.0
2010-09-08 15:00:00,26.8,26.85,26.79,26.84,149000.0,16.35,16.3805,16.3439,16.3744,149000.0
2010-09-08 15:10:00,26.84,26.85,26.77,26.78,259100.0,16.3744,16.3805,16.3317,16.3378,259100.0
2010-09-08 15:20:00,26.78,26.79,26.76,26.78,188300.0,16.3378,16.3439,16.3256,16.3378,188300.0
2010-09-08 15:30:00,26.78,26.79,26.76,26.79,253000.0,16.3378,16.3439,16.3256,16.3439,253000.0
2010-09-08 15:40:00,26.79,26.79,26.73,26.74,350500.0,16.3439,16.3439,16.3073,16.3134,350500.0
2010-09-08 15:50:00,26.75,26.77,26.74,26.75,445300.0,16.3195,16.3317,16.3134,16.3195,445300.0
2010-09-09 09:30:00,26.91,26.99,26.83,26.86,230200.0,16.4172,16.466,16.3683,16.3867,230200.0
2010-09-09 09:40:00,26.86,26.89,26.81,26.83,200600.0,16.3867,16.405,16.3561,16.3683,200600.0
2010-09-09 09:50:00,26.83,26.91,26.83,26.89,159300.0,16.3683,16.4172,16.3683,16.405,159300.0
2010-09-09 10:00:00,26.9,26.9,26.84,26.86,131100.0,16.4111,16.4111,16.3744,16.3867,131100.0
2010-09-09 10:10:00,26.86,26.86,26.78,26.79,157000.0,16.3867,16.3867,16.3378,16.3439,157000.0
2010-09-09 10:20:00,26.79,26.81,26.79,26.8,94700.0,16.3439,16.3561,16.3439,16.35,94700.0
2010-09-09 10:30:00,26.8,26.83,26.77,26.83,142500.0,16.35,16.3683,16.3317,16.3683,142500.0
2010-09-09 10:40:00,26.82,26.87,26.82,26.85,126100.0,16.3622,16.3928,16.3622,16.3805,126100.0
2010-09-09 10:50:00,26.85,26.88,26.83,26.83,142100.0,16.3805,16.3989,16.3683,16.3683,142100.0
2010-09-09 11:00:00,26.84,26.87,26.83,26.86,86100.0,16.3744,16.3928,16.3683,16.3867,86100.0
2010-09-09 11:10:00,26.85,26.88,26.82,26.82,145300.0,16.3805,16.3989,16.3622,16.3622,145300.0
2010-09-09 11:20:00,26.82,26.83,26.81,26.82,56100.0,16.3622,16.3683,16.3561,16.3622,56100.0
2010-09-09 11:30:00,26.82,26.82,26.81,26.82,80000.0,16.3622,16.3622,16.3561,16.3622,80000.0
2010-09-09 11:40:00,26.82,26.82,26.77,26.77,95500.0,16.3622,16.3622,16.3317,16.3317,95500.0
2010-09-09 11:50:00,26.78,26.78,26.74,26.75,103700.0,16.3378,16.3378,16.3134,16.3195,103700.0
2010-09-09 12:00:00,26.75,26.79,26.74,26.78,179700.0,16.3195,16.3439,16.3134,16.3378,179700.0
2010-09-09 12:10:00,26.77,26.8,26.76,26.77,183700.0,16.3317,16.35,16.3256,16.3317,183700.0
2010-09-09 12:20:00,26.78,26.78,26.75,26.76,124600.0,16.3378,16.3378,16.3195,16.3256,124600.0
2010-09-09 12:30:00,26.76,26.76,26.7,26.73,174800.0,16.3256,16.3256,16.289,16.3073,174800.0
2010-09-09 12:40:00,26.74,26.8,26.73,26.79,152700.0,16.3134,16.35,16.3073,16.3439,152700.0
2010-09-09 12:50:00,26.79,26.83,26.78,26.8,99100.0,16.3439,16.3683,16.3378,16.35,99100.0
2010-09-09 13:00:00,26.79,26.86,26.79,26.84,95100.0,16.3439,16.3867,16.3439,16.3744,95100.0
2010-09-09 13:10:00,26.83,26.84,26.81,26.82,134500.0,16.3683,16.3744,16.3561,16.3622,134500.0
2010-09-09 13:20:00,26.82,26.82,26.79,26.79,49800.0,16.3622,16.3622,16.3439,16.3439,49800.0
2010-09-09 13:30:00,26.79,26.85,26.79,26.83,144700.0,16.3439,16.3805,16.3439,16.3683,144700.0
2010-09-09 13:40:00,26.84,26.84,26.81,26.83,65600.0,16.3744,16.3744,16.3561,16.3683,65600.0
2010-09-09 13:50:00,26.83,26.86,26.78,26.78,95100.0,16.3683,16.3867,16.3378,16.3378,95100.0
2010-09-09 14:00:00,26.78,26.84,26.78,26.83,100400.0,16.3378,16.3744,16.3378,16.3683,100400.0
2010-09-09 14:10:00,26.83,26.83,26.78,26.8,99300.0,16.3683,16.3683,16.3378,16.35,99300.0
2010-09-09 14:20:00,26.81,26.85,26.8,26.84,90000.0,16.3561,16.3805,16.35,16.3744,90000.0
2010-09-09 14:30:00,26.83,26.87,26.78,26.78,251800.0,16.3683,16.3928,16.3378,16.3378,251800.0
2010-09-09 14:40:00,26.79,26.81,26.78,26.81,65000.0,16.3439,16.3561,16.3378,16.3561,65000.0
2010-09-09 14:50:00,26.82,26.83,26.81,26.83,57700.0,16.3622,16.3683,16.3561,16.3683,57700.0
2010-09-09 15:00:00,26.82,26.86,26.82,26.86,81900.0,16.3622,16.3867,16.3622,16.3867,81900.0
2010-09-09 15:10:00,26.86,26.87,26.85,26.87,89200.0,16.3867,16.3928,16.3805,16.3928,89200.0
2010-09-09 15:20:00,26.87,26.89,26.86,26.88,86100.0,16.3928,16.405,16.3867,16.3989,86100.0
2010-09-09 15:30:00,26.89,26.93,26.87,26.91,255500.0,16.405,16.4294,16.3928,16.4172,255500.0
2010-09-09 15:40:00,26.91,26.92,26.86,26.91,229300.0,16.4172,16.4233,16.3867,16.4172,229300.0
2010-09-09 15:50:00,26.91,26.91,26.87,26.88,498400.0,16.4172,16.4172,16.3928,16.3989,498400.0
2010-09-10 09:30:00,26.89,26.94,26.79,26.8,221100.0,16.405,16.4355,16.3439,16.35,221100.0
2010-09-10 09:40:00,26.8,26.82,26.72,26.78,174400.0,16.35,16.3622,16.3012,16.3378,174400.0
2010-09-10 09:50:00,26.79,26.86,26.78,26.84,165600.0,16.3439,16.3867,16.3378,16.3744,165600.0
2010-09-10 10:00:00,26.84,26.87,26.8,26.87,129200.0,16.3744,16.3928,16.35,16.3928,129200.0
2010-09-10 10:10:00,26.87,26.92,26.86,26.92,119200.0,16.3928,16.4233,16.3867,16.4233,119200.0
2010-09-10 10:20:00,26.93,26.97,26.93,26.96,396200.0,16.4294,16.4538,16.4294,16.4477,396200.0
2010-09-10 10:30:00,26.97,27.06,26.96,27.04,805500.0,16.4538,16.5087,16.4477,16.4965,805500.0
2010-09-10 10:40:00,27.05,27.06,27.0,27.03,250600.0,16.5026,16.5087,16.4721,16.4904,250600.0
2010-09-10 10:50:00,27.02,27.04,27.0,27.0,154400.0,16.4843,16.4965,16.4721,16.4721,154400.0
2010-09-10 11:00:00,27.0,27.03,26.99,27.03,131600.0,16.4721,16.4904,16.466,16.4904,131600.0
2010-09-10 11:10:00,27.03,27.05,27.02,27.05,255100.0,16.4904,16.5026,16.4843,16.5026,255100.0
2010-09-10 11:20:00,27.04,27.06,27.03,27.05,128700.0,16.4965,16.5087,16.4904,16.5026,128700.0
2010-09-10 11:30:00,27.05,27.05,27.04,27.04,74500.0,16.5026,16.5026,16.4965,16.4965,74500.0
2010-09-10 11:40:00,27.04,27.05,27.01,27.01,106500.0,16.4965,16.5026,16.4782,16.4782,106500.0
2010-09-10 11:50:00,27.02,27.02,26.96,26.99,157200.0,16.4843,16.4843,16.4477,16.466,157200.0
2010-09-10 12:00:00,26.99,26.99,26.94,26.94,147900.0,16.466,16.466,16.4355,16.4355,147900.0
2010-09-10 12:10:00,26.94,26.96,26.94,26.96,216400.0,16.4355,16.4477,16.4355,16.4477,216400.0
2010-09-10 12:20:00,26.95,26.99,26.94,26.94,156800.0,16.4416,16.466,16.4355,16.4355,156800.0
2010-09-10 12:30:00,26.94,26.98,26.93,26.97,91600.0,16.4355,16.4599,16.4294,16.4538,91600.0
2010-09-10 12:40:00,26.97,27.02,26.97,27.01,75600.0,16.4538,16.4843,16.4538,16.4782,75600.0
2010-09-10 12:50:00,27.01,27.02,26.99,27.02,77800.0,16.4782,16.4843,16.466,16.4843,77800.0
2010-09-10 13:00:00,27.02,27.02,27.01,27.02,104900.0,16.4843,16.4843,16.4782,16.4843,104900.0
2010-09-10 13:10:00,27.02,27.03,27.01,27.01,117200.0,16.4843,16.4904,16.4782,16.4782,117200.0
2010-09-10 13:20:00,27.01,27.01,27.0,27.01,84300.0,16.4782,16.4782,16.4721,16.4782,84300.0
2010-09-10 13:30:00,27.02,27.02,27.0,27.01,99800.0,16.4843,16.4843,16.4721,16.4782,99800.0
2010-09-10 13:40:00,27.02,27.02,26.98,26.99,126000.0,16.4843,16.4843,16.4599,16.466,126000.0
2010-09-10 13:50:00,26.99,27.01,26.99,27.0,99100.0,16.466,16.4782,16.466,16.4721,99100.0
2010-09-10 14:00:00,27.01,27.03,27.0,27.03,111500.0,16.4782,16.4904,16.4721,16.4904,111500.0
2010-09-10 14:10:00,27.03,27.04,27.02,27.03,112000.0,16.4904,16.4965,16.4843,16.4904,112000.0
2010-09-10 14:20:00,27.03,27.06,27.02,27.03,127700.0,16.4904,16.5087,16.4843,16.4904,127700.0
2010-09-10 14:30:00,27.04,27.06,27.03,27.06,103300.0,16.4965,16.5087,16.4904,16.5087,103300.0
2010-09-10 14:40:00,27.06,27.07,27.03,27.05,161800.0,16.5087,16.5148,16.4904,16.5026,161800.0
2010-09-10 14:50:00,27.05,27.05,27.0,27.01,217700.0,16.5026,16.5026,16.4721,16.4782,217700.0
2010-09-10 15:00:00,27.01,27.02,26.95,27.01,434600.0,16.4782,16.4843,16.4416,16.4782,434600.0
2010-09-10 15:10:00,27.02,27.07,27.01,27.07,220400.0,16.4843,16.5148,16.4782,16.5148,220400.0
2010-09-10 15:20:00,27.07,27.1,27.07,27.09,207600.0,16.5148,16.5331,16.5148,16.527,207600.0
2010-09-10 15:30:00,27.09,27.09,27.08,27.08,232700.0,16.527,16.527,16.5209,16.5209,232700.0
2010-09-10 15:40:00,27.08,27.09,27.04,27.06,312700.0,16.5209,16.527,16.4965,16.5087,312700.0
2010-09-10 15:50:00,27.07,27.07,27.01,27.06,851300.0,16.5148,16.5148,16.4782,16.5087,851300.0
2010-09-13 09:30:00,27.14,27.14,26.93,27.02,448100.0,16.5575,16.5575,16.4294,16.4843,448100.0
2010-09-13 09:40:00,27.03,27.04,26.99,27.01,218300.0,16.4904,16.4965,16.466,16.4782,218300.0
2010-09-13 09:50:00,27.01,27.02,26.93,26.95,122300.0,16.4782,16.4843,16.4294,16.4416,122300.0
2010-09-13 10:00:00,26.95,26.97,26.95,26.96,135200.0,16.4416,16.4538,16.4416,16.4477,135200.0
2010-09-13 10:10:00,26.96,27.05,26.95,27.05,144900.0,16.4477,16.5026,16.4416,16.5026,144900.0
2010-09-13 10:20:00,27.05,27.11,27.02,27.11,195600.0,16.5026,16.5392,16.4843,16.5392,195600.0
2010-09-13 10:30:00,27.11,27.12,27.05,27.11,222300.0,16.5392,16.5453,16.5026,16.5392,222300.0
2010-09-13 10:40:00,27.11,27.11,27.07,27.11,71500.0,16.5392,16.5392,16.5148,16.5392,71500.0
2010-09-13 10:50:00,27.11,27.11,27.08,27.09,149600.0,16.5392,16.5392,16.5209,16.527,149600.0
2010-09-13 11:00:00,27.1,27.11,27.08,27.11,90700.0,16.5331,16.5392,16.5209,16.5392,90700.0
2010-09-13 11:10:00,27.11,27.11,27.08,27.08,131800.0,16.5392,16.5392,16.5209,16.5209,131800.0
2010-09-13 11:20:00,27.09,27.1,27.06,27.08,189000.0,16.527,16.5331,16.5087,16.5209,189000.0
2010-09-13 11:30:00,27.08,27.1,26.99,27.0,227400.0,16.5209,16.5331,16.466,16.4721,227400.0
2010-09-13 11:40:00,27.01,27.03,26.98,27.02,59400.0,16.4782,16.4904,16.4599,16.4843,59400.0
2010-09-13 11:50:00,27.01,27.03,27.01,27.02,75400.0,16.4782,16.4904,16.4782,16.4843,75400.0
2010-09-13 12:00:00,27.02,27.03,26.99,27.0,172600.0,16.4843,16.4904,16.466,16.4721,172600.0
2010-09-13 12:10:00,27.01,27.01,26.96,26.99,103700.0,16.4782,16.4782,16.4477,16.466,103700.0
2010-09-13 12:20:00,26.99,27.0,26.93,26.97,89300.0,16.466,16.4721,16.4294,16.4538,89300.0
2010-09-13 12:30:00,26.97,27.03,26.95,26.99,242400.0,16.4538,16.4904,16.4416,16.466,242400.0
2010-09-13 12:40:00,26.99,27.01,26.97,26.98,98800.0,16.466,16.4782,16.4538,16.4599,98800.0
2010-09-13 12:50:00,26.99,26.99,26.96,26.98,98300.0,16.466,16.466,16.4477,16.4599,98300.0
2010-09-13 13:00:00,26.98,26.98,26.95,26.95,51200.0,16.4599,16.4599,16.4416,16.4416,51200.0
2010-09-13 13:10:00,26.95,26.99,26.95,26.96,72000.0,16.4416,16.466,16.4416,16.4477,72000.0
2010-09-13 13:20:00,26.96,27.03,26.96,27.02,194100.0,16.4477,16.4904,16.4477,16.4843,194100.0
2010-09-13 13:30:00,27.02,27.04,27.01,27.03,160000.0,16.4843,16.4965,16.4782,16.4904,160000.0
2010-09-13 13:40:00,27.02,27.04,27.01,27.03,61600.0,16.4843,16.4965,16.4782,16.4904,61600.0
2010-09-13 13:50:00,27.03,27.04,27.01,27.02,86300.0,16.4904,16.4965,16.4782,16.4843,86300.0
2010-09-13 14:00:00,27.01,27.02,26.99,27.0,102600.0,16.4782,16.4843,16.466,16.4721,102600.0
2010-09-13 14:10:00,27.0,27.07,26.99,27.05,261800.0,16.4721,16.5148,16.466,16.5026,261800.0
2010-09-13 14:20:00,27.06,27.07,27.02,27.07,82400.0,16.5087,16.5148,16.4843,16.5148,82400.0
2010-09-13 14:30:00,27.07,27.08,27.06,27.08,67500.0,16.5148,16.5209,16.5087,16.5209,67500.0
2010-09-13 14:40:00,27.08,27.09,27.06,27.08,86800.0,16.5209,16.527,16.5087,16.5209,86800.0
2010-09-13 14:50:00,27.09,27.14,27.08,27.13,316400.0,16.527,16.5575,16.5209,16.5514,316400.0
2010-09-13 15:00:00,27.13,27.14,27.1,27.1,149000.0,16.5514,16.5575,16.5331,16.5331,149000.0
2010-09-13 15:10:00,27.1,27.11,27.1,27.1,105100.0,16.5331,16.5392,16.5331,16.5331,105100.0
2010-09-13 15:20:00,27.11,27.18,27.1,27.16,387000.0,16.5392,16.5819,16.5331,16.5697,387000.0
2010-09-13 15:30:00,27.15,27.16,27.14,27.16,335900.0,16.5636,16.5697,16.5575,16.5697,335900.0
2010-09-13 15:40:00,27.16,27.19,27.16,27.19,376300.0,16.5697,16.588,16.5697,16.588,376300.0
2010-09-13 15:50:00,27.19,27.2,27.16,27.16,718000.0,16.588,16.5941,16.5697,16.5697,718000.0
2010-09-14 09:30:00,27.15,27.2,26.87,26.98,629800.0,16.5636,16.5941,16.3928,16.4599,629800.0
2010-09-14 09:40:00,26.98,27.12,26.93,27.06,308000.0,16.4599,16.5453,16.4294,16.5087,308000.0
2010-09-14 09:50:00,27.06,27.09,26.99,26.99,222100.0,16.5087,16.527,16.466,16.466,222100.0
2010-09-14 10:00:00,26.98,27.04,26.96,26.96,233100.0,16.4599,16.4965,16.4477,16.4477,233100.0
2010-09-14 10:10:00,26.97,26.98,26.84,26.89,462800.0,16.4538,16.4599,16.3744,16.405,462800.0
2010-09-14 10:20:00,26.89,26.91,26.84,26.87,292500.0,16.405,16.4172,16.3744,16.3928,292500.0
2010-09-14 10:30:00,26.87,26.93,26.86,26.92,203500.0,16.3928,16.4294,16.3867,16.4233,203500.0
2010-09-14 10:40:00,26.92,26.98,26.92,26.97,215700.0,16.4233,16.4599,16.4233,16.4538,215700.0
2010-09-14 10:50:00,26.97,27.0,26.95,26.97,169000.0,16.4538,16.4721,16.4416,16.4538,169000.0
2010-09-14 11:00:00,26.97,26.97,26.92,26.94,227400.0,16.4538,16.4538,16.4233,16.4355,227400.0
2010-09-14 11:10:00,26.94,26.94,26.91,26.92,382400.0,16.4355,16.4355,16.4172,16.4233,382400.0
2010-09-14 11:20:00,26.92,26.93,26.85,26.87,546800.0,16.4233,16.4294,16.3805,16.3928,546800.0
2010-09-14 11:30:00,26.88,26.89,26.8,26.8,576100.0,16.3989,16.405,16.35,16.35,576100.0
2010-09-14 11:40:00,26.81,26.87,26.78,26.84,286100.0,16.3561,16.3928,16.3378,16.3744,286100.0
2010-09-14 11:50:00,26.84,26.87,26.83,26.87,147000.0,16.3744,16.3928,16.3683,16.3928,147000.0
2010-09-14 12:00:00,26.87,26.88,26.85,26.86,199600.0,16.3928,16.3989,16.3805,16.3867,199600.0
2010-09-14 12:10:00,26.86,26.87,26.84,26.84,371400.0,16.3867,16.3928,16.3744,16.3744,371400.0
2010-09-14 12:20:00,26.84,26.89,26.84,26.89,125500.0,16.3744,16.405,16.3744,16.405,125500.0
2010-09-14 12:30:00,26.89,26.92,26.88,26.9,156300.0,16.405,16.4233,16.3989,16.4111,156300.0
2010-09-14 12:40:00,26.91,26.93,26.89,26.92,128500.0,16.4172,16.4294,16.405,16.4233,128500.0
2010-09-14 12:50:00,26.92,26.93,26.9,26.91,162700.0,16.4233,16.4294,16.4111,16.4172,162700.0
2010-09-14 13:00:00,26.91,26.99,26.9,26.98,111700.0,16.4172,16.466,16.4111,16.4599,111700.0
2010-09-14 13:10:00,26.98,27.0,26.98,26.98,99500.0,16.4599,16.4721,16.4599,16.4599,99500.0
2010-09-14 13:20:00,26.98,27.0,26.93,26.95,198800.0,16.4599,16.4721,16.4294,16.4416,198800.0
2010-09-14 13:30:00,26.94,26.98,26.94,26.97,194400.0,16.4355,16.4599,16.4355,16.4538,194400.0
2010-09-14 13:40:00,26.96,26.97,26.94,26.95,91100.0,16.4477,16.4538,16.4355,16.4416,91100.0
2010-09-14 13:50:00,26.95,26.96,26.91,26.94,214000.0,16.4416,16.4477,16.4172,16.4355,214000.0
2010-09-14 14:00:00,26.94,26.97,26.93,26.96,94000.0,16.4355,16.4538,16.4294,16.4477,94000.0
2010-09-14 14:10:00,26.97,26.98,26.96,26.96,119700.0,16.4538,16.4599,16.4477,16.4477,119700.0
2010-09-14 14:20:00,26.97,26.97,26.93,26.93,169500.0,16.4538,16.4538,16.4294,16.4294,169500.0
2010-09-14 14:30:00,26.94,27.0,26.93,26.99,104800.0,16.4355,16.4721,16.4294,16.466,104800.0
2010-09-14 14:40:00,27.0,27.0,26.97,26.99,115500.0,16.4721,16.4721,16.4538,16.466,115500.0
2010-09-14 14:50:00,26.99,27.0,26.98,26.99,100900.0,16.466,16.4721,16.4599,16.466,100900.0
2010-09-14 15:00:00,26.99,27.01,26.97,26.97,226000.0,16.466,16.4782,16.4538,16.4538,226000.0
2010-09-14 15:10:00,26.98,26.98,26.97,26.97,71300.0,16.4599,16.4599,16.4538,16.4538,71300.0
2010-09-14 15:20:00,26.98,27.01,26.97,27.0,218500.0,16.4599,16.4782,16.4538,16.4721,218500.0
2010-09-14 15:30:00,26.99,27.02,26.98,27.02,322200.0,16.466,16.4843,16.4599,16.4843,322200.0
2010-09-14 15:40:00,27.01,27.02,26.95,26.95,476100.0,16.4782,16.4843,16.4416,16.4416,476100.0
2010-09-14 15:50:00,26.95,26.98,26.95,26.95,704800.0,16.4416,16.4599,16.4416,16.4416,704800.0
2010-09-15 09:30:00,26.92,26.97,26.8,26.88,381900.0,16.4233,16.4538,16.35,16.3989,381900.0
2010-09-15 09:40:00,26.89,26.98,26.83,26.91,231500.0,16.405,16.4599,16.3683,16.4172,231500.0
2010-09-15 09:50:00,26.91,26.94,26.84,26.9,198900.0,16.4172,16.4355,16.3744,16.4111,198900.0
2010-09-15 10:00:00,26.9,26.99,26.9,26.95,184000.0,16.4111,16.466,16.4111,16.4416,184000.0
2010-09-15 10:10:00,26.95,26.99,26.93,26.99,110100.0,16.4416,16.466,16.4294,16.466,110100.0
2010-09-15 10:20:00,26.98,27.02,26.97,26.97,162000.0,16.4599,16.4843,16.4538,16.4538,162000.0
2010-09-15 10:30:00,26.97,26.98,26.9,26.92,317300.0,16.4538,16.4599,16.4111,16.4233,317300.0
2010-09-15 10:40:00,26.92,26.98,26.91,26.97,128500.0,16.4233,16.4599,16.4172,16.4538,128500.0
2010-09-15 10:50:00,26.97,27.0,26.96,26.98,159100.0,16.4538,16.4721,16.4477,16.4599,159100.0
2010-09-15 11:00:00,26.99,26.99,26.96,26.97,90100.0,16.466,16.466,16.4477,16.4538,90100.0
2010-09-15 11:10:00,26.98,27.05,26.97,27.05,173100.0,16.4599,16.5026,16.4538,16.5026,173100.0
2010-09-15 11:20:00,27.04,27.08,27.03,27.04,165500.0,16.4965,16.5209,16.4904,16.4965,165500.0
2010-09-15 11:30:00,27.05,27.05,26.96,26.96,191900.0,16.5026,16.5026,16.4477,16.4477,191900.0
2010-09-15 11:40:00,26.97,26.98,26.93,26.93,125200.0,16.4538,16.4599,16.4294,16.4294,125200.0
2010-09-15 11:50:00,26.93,26.94,26.91,26.92,188700.0,16.4294,16.4355,16.4172,16.4233,188700.0
2010-09-15 12:00:00,26.92,26.94,26.91,26.92,207000.0,16.4233,16.4355,16.4172,16.4233,207000.0
2010-09-15 12:10:00,26.93,26.93,26.9,26.9,162800.0,16.4294,16.4294,16.4111,16.4111,162800.0
2010-09-15 12:20:00,26.9,26.92,26.9,26.91,135300.0,16.4111,16.4233,16.4111,16.4172,135300.0
2010-09-15 12:30:00,26.91,26.92,26.9,26.91,85600.0,16.4172,16.4233,16.4111,16.4172,85600.0
2010-09-15 12:40:00,26.91,26.92,26.87,26.89,257000.0,16.4172,16.4233,16.3928,16.405,257000.0
2010-09-15 12:50:00,26.88,26.89,26.85,26.85,119300.0,16.3989,16.405,16.3805,16.3805,119300.0
2010-09-15 13:00:00,26.86,26.94,26.85,26.94,185700.0,16.3867,16.4355,16.3805,16.4355,185700.0
2010-09-15 13:10:00,26.94,26.94,26.91,26.93,167100.0,16.4355,16.4355,16.4172,16.4294,167100.0
2010-09-15 13:20:00,26.93,26.93,26.92,26.92,81000.0,16.4294,16.4294,16.4233,16.4233,81000.0
2010-09-15 13:30:00,26.92,26.94,26.9,26.94,113700.0,16.4233,16.4355,16.4111,16.4355,113700.0
2010-09-15 13:40:00,26.94,26.94,26.93,26.94,78400.0,16.4355,16.4355,16.4294,16.4355,78400.0
2010-09-15 13:50:00,26.93,26.96,26.93,26.96,256400.0,16.4294,16.4477,16.4294,16.4477,256400.0
2010-09-15 14:00:00,26.96,26.97,26.94,26.97,90300.0,16.4477,16.4538,16.4355,16.4538,90300.0
2010-09-15 14:10:00,26.96,26.97,26.91,26.92,114000.0,16.4477,16.4538,16.4172,16.4233,114000.0
2010-09-15 14:20:00,26.91,26.95,26.91,26.94,89400.0,16.4172,16.4416,16.4172,16.4355,89400.0
2010-09-15 14:30:00,26.94,26.94,26.9,26.9,133100.0,16.4355,16.4355,16.4111,16.4111,133100.0
2010-09-15 14:40:00,26.91,26.91,26.86,26.86,141100.0,16.4172,16.4172,16.3867,16.3867,141100.0
2010-09-15 14:50:00,26.88,26.94,26.87,26.93,100400.0,16.3989,16.4355,16.3928,16.4294,100400.0
2010-09-15 15:00:00,26.93,26.94,26.9,26.91,267000.0,16.4294,16.4355,16.4111,16.4172,267000.0
2010-09-15 15:10:00,26.9,26.93,26.89,26.91,171000.0,16.4111,16.4294,16.405,16.4172,171000.0
2010-09-15 15:20:00,26.92,26.99,26.91,26.98,398200.0,16.4233,16.466,16.4172,16.4599,398200.0
2010-09-15 15:30:00,26.98,27.02,26.97,27.0,312000.0,16.4599,16.4843,16.4538,16.4721,312000.0
2010-09-15 15:40:00,27.0,27.03,27.0,27.03,418300.0,16.4721,16.4904,16.4721,16.4904,418300.0
2010-09-15 15:50:00,27.03,27.06,27.0,27.01,738700.0,16.4904,16.5087,16.4721,16.4782,738700.0
2010-09-16 09:30:00,27.01,27.02,26.87,26.9,223900.0,16.4782,16.4843,16.3928,16.4111,223900.0
2010-09-16 09:40:00,26.89,26.93,26.85,26.92,168000.0,16.405,16.4294,16.3805,16.4233,168000.0
2010-09-16 09:50:00,26.91,26.97,26.88,26.96,96300.0,16.4172,16.4538,16.3989,16.4477,96300.0
2010-09-16 10:00:00,26.96,27.03,26.88,26.99,127200.0,16.4477,16.4904,16.3989,16.466,127200.0
2010-09-16 10:10:00,26.99,27.04,26.97,26.99,77700.0,16.466,16.4965,16.4538,16.466,77700.0
2010-09-16 10:20:00,26.98,27.04,26.98,27.02,97400.0,16.4599,16.4965,16.4599,16.4843,97400.0
2010-09-16 10:30:00,27.03,27.04,26.97,26.98,154300.0,16.4904,16.4965,16.4538,16.4599,154300.0
2010-09-16 10:40:00,26.98,27.07,26.97,27.05,158800.0,16.4599,16.5148,16.4538,16.5026,158800.0
2010-09-16 10:50:00,27.06,27.09,27.05,27.07,85200.0,16.5087,16.527,16.5026,16.5148,85200.0
2010-09-16 11:00:00,27.07,27.1,27.06,27.06,113000.0,16.5148,16.5331,16.5087,16.5087,113000.0
2010-09-16 11:10:00,27.06,27.09,27.05,27.08,82900.0,16.5087,16.527,16.5026,16.5209,82900.0
2010-09-16 11:20:00,27.07,27.08,27.03,27.06,104600.0,16.5148,16.5209,16.4904,16.5087,104600.0
2010-09-16 11:30:00,27.05,27.09,27.05,27.09,68700.0,16.5026,16.527,16.5026,16.527,68700.0
2010-09-16 11:40:00,27.09,27.09,27.06,27.07,97600.0,16.527,16.527,16.5087,16.5148,97600.0
2010-09-16 11:50:00,27.07,27.1,27.06,27.1,100500.0,16.5148,16.5331,16.5087,16.5331,100500.0
2010-09-16 12:00:00,27.09,27.1,27.07,27.07,40100.0,16.527,16.5331,16.5148,16.5148,40100.0
2010-09-16 12:10:00,27.06,27.06,27.04,27.06,57000.0,16.5087,16.5087,16.4965,16.5087,57000.0
2010-09-16 12:20:00,27.06,27.08,27.05,27.08,39400.0,16.5087,16.5209,16.5026,16.5209,39400.0
2010-09-16 12:30:00,27.07,27.13,27.07,27.13,66500.0,16.5148,16.5514,16.5148,16.5514,66500.0
2010-09-16 12:40:00,27.13,27.14,27.1,27.13,123700.0,16.5514,16.5575,16.5331,16.5514,123700.0
2010-09-16 12:50:00,27.12,27.15,27.12,27.13,93700.0,16.5453,16.5636,16.5453,16.5514,93700.0
2010-09-16 13:00:00,27.13,27.13,27.1,27.11,58200.0,16.5514,16.5514,16.5331,16.5392,58200.0
2010-09-16 13:10:00,27.11,27.12,27.08,27.09,75400.0,16.5392,16.5453,16.5209,16.527,75400.0
2010-09-16 13:20:00,27.09,27.13,27.08,27.11,79500.0,16.527,16.5514,16.5209,16.5392,79500.0
2010-09-16 13:30:00,27.1,27.12,27.08,27.12,71000.0,16.5331,16.5453,16.5209,16.5453,71000.0
2010-09-16 13:40:00,27.11,27.15,27.11,27.14,51200.0,16.5392,16.5636,16.5392,16.5575,51200.0
2010-09-16 13:50:00,27.14,27.14,27.09,27.09,86800.0,16.5575,16.5575,16.527,16.527,86800.0
2010-09-16 14:00:00,27.09,27.12,27.04,27.05,225300.0,16.527,16.5453,16.4965,16.5026,225300.0
2010-09-16 14:10:00,27.05,27.05,26.99,27.0,184300.0,16.5026,16.5026,16.466,16.4721,184300.0
2010-09-16 14:20:00,27.0,27.02,26.99,27.01,118200.0,16.4721,16.4843,16.466,16.4782,118200.0
2010-09-16 14:30:00,27.02,27.02,26.99,27.0,46100.0,16.4843,16.4843,16.466,16.4721,46100.0
2010-09-16 14:40:00,27.0,27.0,26.98,26.99,64700.0,16.4721,16.4721,16.4599,16.466,64700.0
2010-09-16 14:50:00,26.99,26.99,26.95,26.95,171700.0,16.466,16.466,16.4416,16.4416,171700.0
2010-09-16 15:00:00,26.96,27.01,26.95,26.99,107600.0,16.4477,16.4782,16.4416,16.466,107600.0
2010-09-16 15:10:00,26.99,27.05,26.98,27.05,277900.0,16.466,16.5026,16.4599,16.5026,277900.0
2010-09-16 15:20:00,27.05,27.06,27.04,27.05,145400.0,16.5026,16.5087,16.4965,16.5026,145400.0
2010-09-16 15:30:00,27.05,27.06,26.99,27.0,254200.0,16.5026,16.5087,16.466,16.4721,254200.0
2010-09-16 15:40:00,27.0,27.01,26.97,27.0,260400.0,16.4721,16.4782,16.4538,16.4721,260400.0
2010-09-16 15:50:00,27.0,27.01,26.95,26.96,934500.0,16.4721,16.4782,16.4416,16.4477,934500.0
2010-09-17 09:30:00,27.02,27.2,27.01,27.18,2918900.0,16.4843,16.5941,16.4782,16.5819,2918900.0
2010-09-17 09:40:00,27.18,27.23,27.15,27.2,293400.0,16.5819,16.6124,16.5636,16.5941,293400.0
2010-09-17 09:50:00,27.2,27.21,27.09,27.11,251100.0,16.5941,16.6002,16.527,16.5392,251100.0
2010-09-17 10:00:00,27.11,27.13,27.01,27.03,307400.0,16.5392,16.5514,16.4782,16.4904,307400.0
2010-09-17 10:10:00,27.03,27.08,27.01,27.06,179000.0,16.4904,16.5209,16.4782,16.5087,179000.0
2010-09-17 10:20:00,27.05,27.07,27.04,27.06,268500.0,16.5026,16.5148,16.4965,16.5087,268500.0
2010-09-17 10:30:00,27.06,27.06,27.0,27.06,290000.0,16.5087,16.5087,16.4721,16.5087,290000.0
2010-09-17 10:40:00,27.06,27.11,27.04,27.1,157200.0,16.5087,16.5392,16.4965,16.5331,157200.0
2010-09-17 10:50:00,27.1,27.17,27.09,27.15,153800.0,16.5331,16.5758,16.527,16.5636,153800.0
2010-09-17 11:00:00,27.16,27.23,27.15,27.22,133900.0,16.5697,16.6124,16.5636,16.6063,133900.0
2010-09-17 11:10:00,27.21,27.26,27.21,27.25,172600.0,16.6002,16.6307,16.6002,16.6246,172600.0
2010-09-17 11:20:00,27.24,27.26,27.2,27.2,103100.0,16.6185,16.6307,16.5941,16.5941,103100.0
2010-09-17 11:30:00,27.2,27.22,27.18,27.22,278200.0,16.5941,16.6063,16.5819,16.6063,278200.0
2010-09-17 11:40:00,27.23,27.25,27.19,27.2,146900.0,16.6124,16.6246,16.588,16.5941,146900.0
2010-09-17 11:50:00,27.19,27.23,27.19,27.23,95800.0,16.588,16.6124,16.588,16.6124,95800.0
2010-09-17 12:00:00,27.22,27.25,27.22,27.24,43500.0,16.6063,16.6246,16.6063,16.6185,43500.0
2010-09-17 12:10:00,27.25,27.25,27.22,27.22,77400.0,16.6246,16.6246,16.6063,16.6063,77400.0
2010-09-17 12:20:00,27.23,27.25,27.22,27.24,89900.0,16.6124,16.6246,16.6063,16.6185,89900.0
2010-09-17 12:30:00,27.24,27.24,27.18,27.18,253900.0,16.6185,16.6185,16.5819,16.5819,253900.0
2010-09-17 12:40:00,27.18,27.2,27.17,27.2,63700.0,16.5819,16.5941,16.5758,16.5941,63700.0
2010-09-17 12:50:00,27.2,27.2,27.17,27.2,63000.0,16.5941,16.5941,16.5758,16.5941,63000.0
2010-09-17 13:00:00,27.2,27.2,27.17,27.19,74000.0,16.5941,16.5941,16.5758,16.588,74000.0
2010-09-17 13:10:00,27.19,27.21,27.18,27.2,112100.0,16.588,16.6002,16.5819,16.5941,112100.0
2010-09-17 13:20:00,27.19,27.21,27.19,27.2,202000.0,16.588,16.6002,16.588,16.5941,202000.0
2010-09-17 13:30:00,27.2,27.23,27.19,27.2,127200.0,16.5941,16.6124,16.588,16.5941,127200.0
2010-09-17 13:40:00,27.19,27.23,27.18,27.23,84000.0,16.588,16.6124,16.5819,16.6124,84000.0
2010-09-17 13:50:00,27.23,27.25,27.22,27.24,102600.0,16.6124,16.6246,16.6063,16.6185,102600.0
2010-09-17 14:00:00,27.23,27.25,27.23,27.24,125200.0,16.6124,16.6246,16.6124,16.6185,125200.0
2010-09-17 14:10:00,27.24,27.26,27.23,27.25,176200.0,16.6185,16.6307,16.6124,16.6246,176200.0
2010-09-17 14:20:00,27.25,27.31,27.24,27.3,203100.0,16.6246,16.6612,16.6185,16.6551,203100.0
2010-09-17 14:30:00,27.3,27.36,27.3,27.35,272900.0,16.6551,16.6917,16.6551,16.6856,272900.0
2010-09-17 14:40:00,27.35,27.37,27.35,27.35,230300.0,16.6856,16.6978,16.6856,16.6856,230300.0
2010-09-17 14:50:00,27.35,27.39,27.35,27.39,266400.0,16.6856,16.71,16.6856,16.71,266400.0
2010-09-17 15:00:00,27.38,27.4,27.36,27.4,457700.0,16.7039,16.7161,16.6917,16.7161,457700.0
2010-09-17 15:10:00,27.4,27.44,27.33,27.36,702500.0,16.7161,16.7405,16.6734,16.6917,702500.0
2010-09-17 15:20:00,27.35,27.4,27.35,27.36,248900.0,16.6856,16.7161,16.6856,16.6917,248900.0
2010-09-17 15:30:00,27.35,27.4,27.35,27.37,294600.0,16.6856,16.7161,16.6856,16.6978,294600.0
2010-09-17 15:40:00,27.37,27.4,27.34,27.35,812900.0,16.6978,16.7161,16.6795,16.6856,812900.0
2010-09-17 15:50:00,27.36,27.37,27.31,27.31,1113600.0,16.6917,16.6978,16.6612,16.6612,1113600.0
2010-09-20 09:30:00,27.42,27.53,27.41,27.53,408200.0,16.7283,16.7954,16.7222,16.7954,408200.0
2010-09-20 09:40:00,27.52,27.58,27.52,27.55,241400.0,16.7893,16.8259,16.7893,16.8076,241400.0
2010-09-20 09:50:00,27.55,27.62,27.54,27.61,202000.0,16.8076,16.8503,16.8015,16.8442,202000.0
2010-09-20 10:00:00,27.61,27.68,27.59,27.66,249100.0,16.8442,16.8869,16.832,16.8747,249100.0
2010-09-20 10:10:00,27.65,27.71,27.61,27.71,381800.0,16.8686,16.9052,16.8442,16.9052,381800.0
2010-09-20 10:20:00,27.71,27.75,27.7,27.72,268800.0,16.9052,16.9296,16.8991,16.9113,268800.0
2010-09-20 10:30:00,27.72,27.72,27.63,27.65,240300.0,16.9113,16.9113,16.8564,16.8686,240300.0
2010-09-20 10:40:00,27.65,27.66,27.61,27.62,278900.0,16.8686,16.8747,16.8442,16.8503,278900.0
2010-09-20 10:50:00,27.62,27.65,27.6,27.61,262900.0,16.8503,16.8686,16.8381,16.8442,262900.0
2010-09-20 11:00:00,27.61,27.64,27.61,27.63,89600.0,16.8442,16.8625,16.8442,16.8564,89600.0
2010-09-20 11:10:00,27.64,27.64,27.57,27.58,150500.0,16.8625,16.8625,16.8198,16.8259,150500.0
2010-09-20 11:20:00,27.59,27.64,27.58,27.64,105900.0,16.832,16.8625,16.8259,16.8625,105900.0
2010-09-20 11:30:00,27.64,27.65,27.64,27.65,111000.0,16.8625,16.8686,16.8625,16.8686,111000.0
2010-09-20 11:40:00,27.65,27.66,27.64,27.65,106200.0,16.8686,16.8747,16.8625,16.8686,106200.0
2010-09-20 11:50:00,27.65,27.65,27.56,27.59,403800.0,16.8686,16.8686,16.8137,16.832,403800.0
2010-09-20 12:00:00,27.59,27.61,27.53,27.54,238800.0,16.832,16.8442,16.7954,16.8015,238800.0
2010-09-20 12:10:00,27.54,27.55,27.52,27.55,83000.0,16.8015,16.8076,16.7893,16.8076,83000.0
2010-09-20 12:20:00,27.55,27.55,27.52,27.53,58200.0,16.8076,16.8076,16.7893,16.7954,58200.0
2010-09-20 12:30:00,27.53,27.6,27.52,27.6,149700.0,16.7954,16.8381,16.7893,16.8381,149700.0
2010-09-20 12:40:00,27.59,27.65,27.59,27.65,68400.0,16.832,16.8686,16.832,16.8686,68400.0
2010-09-20 12:50:00,27.65,27.66,27.64,27.64,160400.0,16.8686,16.8747,16.8625,16.8625,160400.0
2010-09-20 13:00:00,27.65,27.68,27.64,27.66,166000.0,16.8686,16.8869,16.8625,16.8747,166000.0
2010-09-20 13:10:00,27.66,27.67,27.64,27.67,101600.0,16.8747,16.8808,16.8625,16.8808,101600.0
2010-09-20 13:20:00,27.67,27.71,27.65,27.69,167600.0,16.8808,16.9052,16.8686,16.893,167600.0
2010-09-20 13:30:00,27.68,27.71,27.66,27.68,169500.0,16.8869,16.9052,16.8747,16.8869,169500.0
2010-09-20 13:40:00,27.68,27.7,27.66,27.67,120400.0,16.8869,16.8991,16.8747,16.8808,120400.0
2010-09-20 13:50:00,27.68,27.71,27.67,27.71,62400.0,16.8869,16.9052,16.8808,16.9052,62400.0
2010-09-20 14:00:00,27.7,27.71,27.67,27.68,203000.0,16.8991,16.9052,16.8808,16.8869,203000.0
2010-09-20 14:10:00,27.68,27.72,27.68,27.71,238000.0,16.8869,16.9113,16.8869,16.9052,238000.0
2010-09-20 14:20:00,27.71,27.75,27.71,27.74,242200.0,16.9052,16.9296,16.9052,16.9235,242200.0
2010-09-20 14:30:00,27.73,27.75,27.72,27.75,223200.0,16.9174,16.9296,16.9113,16.9296,223200.0
2010-09-20 14:40:00,27.75,27.78,27.74,27.77,223900.0,16.9296,16.9479,16.9235,16.9418,223900.0
2010-09-20 14:50:00,27.76,27.8,27.76,27.8,345400.0,16.9357,16.9601,16.9357,16.9601,345400.0
2010-09-20 15:00:00,27.8,27.84,27.79,27.83,237900.0,16.9601,16.9845,16.954,16.9784,237900.0
2010-09-20 15:10:00,27.82,27.87,27.82,27.84,400400.0,16.9723,17.0028,16.9723,16.9845,400400.0
2010-09-20 15:20:00,27.84,27.85,27.79,27.8,369000.0,16.9845,16.9906,16.954,16.9601,369000.0
2010-09-20 15:30:00,27.8,27.81,27.76,27.8,428300.0,16.9601,16.9662,16.9357,16.9601,428300.0
2010-09-20 15:40:00,27.8,27.81,27.76,27.78,693800.0,16.9601,16.9662,16.9357,16.9479,693800.0
2010-09-20 15:50:00,27.78,27.83,27.77,27.79,1322300.0,16.9479,16.9784,16.9418,16.954,1322300.0
2010-09-21 09:30:00,27.87,28.0,27.86,28.0,664300.0,17.0028,17.0821,16.9967,17.0821,664300.0
2010-09-21 09:40:00,27.99,28.0,27.9,27.9,406800.0,17.076,17.0821,17.0211,17.0211,406800.0
2010-09-21 09:50:00,27.9,27.94,27.88,27.9,643600.0,17.0211,17.0455,17.0089,17.0211,643600.0
2010-09-21 10:00:00,27.9,27.94,27.89,27.93,306400.0,17.0211,17.0455,17.015,17.0394,306400.0
2010-09-21 10:10:00,27.94,27.96,27.93,27.95,180100.0,17.0455,17.0577,17.0394,17.0516,180100.0
2010-09-21 10:20:00,27.95,27.97,27.87,27.88,204800.0,17.0516,17.0638,17.0028,17.0089,204800.0
2010-09-21 10:30:00,27.87,27.9,27.84,27.9,261600.0,17.0028,17.0211,16.9845,17.0211,261600.0
2010-09-21 10:40:00,27.9,27.92,27.87,27.89,192400.0,17.0211,17.0333,17.0028,17.015,192400.0
2010-09-21 10:50:00,27.89,27.89,27.84,27.85,209000.0,17.015,17.015,16.9845,16.9906,209000.0
2010-09-21 11:00:00,27.84,27.87,27.84,27.85,166900.0,16.9845,17.0028,16.9845,16.9906,166900.0
2010-09-21 11:10:00,27.84,27.86,27.77,27.78,305500.0,16.9845,16.9967,16.9418,16.9479,305500.0
2010-09-21 11:20:00,27.77,27.8,27.77,27.78,191100.0,16.9418,16.9601,16.9418,16.9479,191100.0
2010-09-21 11:30:00,27.77,27.8,27.76,27.76,200800.0,16.9418,16.9601,16.9357,16.9357,200800.0
2010-09-21 11:40:00,27.76,27.77,27.72,27.73,174700.0,16.9357,16.9418,16.9113,16.9174,174700.0
2010-09-21 11:50:00,27.72,27.74,27.71,27.72,135400.0,16.9113,16.9235,16.9052,16.9113,135400.0
2010-09-21 12:00:00,27.73,27.75,27.71,27.73,138500.0,16.9174,16.9296,16.9052,16.9174,138500.0
2010-09-21 12:10:00,27.72,27.77,27.72,27.76,112200.0,16.9113,16.9418,16.9113,16.9357,112200.0
2010-09-21 12:20:00,27.77,27.8,27.76,27.8,93200.0,16.9418,16.9601,16.9357,16.9601,93200.0
2010-09-21 12:30:00,27.79,27.89,27.79,27.89,182200.0,16.954,17.015,16.954,17.015,182200.0
2010-09-21 12:40:00,27.88,27.92,27.88,27.91,129700.0,17.0089,17.0333,17.0089,17.0272,129700.0
2010-09-21 12:50:00,27.9,27.95,27.9,27.92,128900.0,17.0211,17.0516,17.0211,17.0333,128900.0
2010-09-21 13:00:00,27.92,27.93,27.85,27.86,288800.0,17.0333,17.0394,16.9906,16.9967,288800.0
2010-09-21 13:10:00,27.86,27.89,27.85,27.86,202300.0,16.9967,17.015,16.9906,16.9967,202300.0
2010-09-21 13:20:00,27.85,27.86,27.8,27.83,359900.0,16.9906,16.9967,16.9601,16.9784,359900.0
2010-09-21 13:30:00,27.83,27.84,27.8,27.83,180200.0,16.9784,16.9845,16.9601,16.9784,180200.0
2010-09-21 13:40:00,27.83,27.83,27.82,27.82,132500.0,16.9784,16.9784,16.9723,16.9723,132500.0
2010-09-21 13:50:00,27.82,27.86,27.82,27.83,236100.0,16.9723,16.9967,16.9723,16.9784,236100.0
2010-09-21 14:00:00,27.82,27.83,27.81,27.83,169300.0,16.9723,16.9784,16.9662,16.9784,169300.0
2010-09-21 14:10:00,27.83,27.97,27.77,27.96,471700.0,16.9784,17.0638,16.9418,17.0577,471700.0
2010-09-21 14:20:00,27.95,27.97,27.82,27.85,659400.0,17.0516,17.0638,16.9723,16.9906,659400.0
2010-09-21 14:30:00,27.85,27.94,27.84,27.92,536000.0,16.9906,17.0455,16.9845,17.0333,536000.0
2010-09-21 14:40:00,27.93,27.93,27.84,27.85,372300.0,17.0394,17.0394,16.9845,16.9906,372300.0
2010-09-21 14:50:00,27.85,27.86,27.77,27.86,400400.0,16.9906,16.9967,16.9418,16.9967,400400.0
2010-09-21 15:00:00,27.87,27.89,27.8,27.89,326900.0,17.0028,17.015,16.9601,17.015,326900.0
2010-09-21 15:10:00,27.89,27.89,27.83,27.88,358600.0,17.015,17.015,16.9784,17.0089,358600.0
2010-09-21 15:20:00,27.89,27.91,27.83,27.86,423900.0,17.015,17.0272,16.9784,16.9967,423900.0
2010-09-21 15:30:00,27.86,27.86,27.71,27.76,510800.0,16.9967,16.9967,16.9052,16.9357,510800.0
2010-09-21 15:40:00,27.76,27.81,27.75,27.77,419800.0,16.9357,16.9662,16.9296,16.9418,419800.0
2010-09-21 15:50:00,27.77,27.82,27.76,27.81,778100.0,16.9418,16.9723,16.9357,16.9662,778100.0
2010-09-22 09:30:00,27.66,27.9,27.65,27.82,320000.0,16.8747,17.0211,16.8686,16.9723,320000.0
2010-09-22 09:40:00,27.83,27.84,27.79,27.83,231700.0,16.9784,16.9845,16.954,16.9784,231700.0
2010-09-22 09:50:00,27.82,27.85,27.76,27.79,153900.0,16.9723,16.9906,16.9357,16.954,153900.0
2010-09-22 10:00:00,27.79,27.79,27.7,27.77,208300.0,16.954,16.954,16.8991,16.9418,208300.0
2010-09-22 10:10:00,27.78,27.8,27.75,27.76,135800.0,16.9479,16.9601,16.9296,16.9357,135800.0
2010-09-22 10:20:00,27.76,27.76,27.71,27.72,145700.0,16.9357,16.9357,16.9052,16.9113,145700.0
2010-09-22 10:30:00,27.71,27.74,27.6,27.61,387400.0,16.9052,16.9235,16.8381,16.8442,387400.0
2010-09-22 10:40:00,27.6,27.67,27.59,27.62,217100.0,16.8381,16.8808,16.832,16.8503,217100.0
2010-09-22 10:50:00,27.62,27.64,27.6,27.63,262200.0,16.8503,16.8625,16.8381,16.8564,262200.0
2010-09-22 11:00:00,27.64,27.69,27.6,27.61,167900.0,16.8625,16.893,16.8381,16.8442,167900.0
2010-09-22 11:10:00,27.61,27.65,27.58,27.64,253600.0,16.8442,16.8686,16.8259,16.8625,253600.0
2010-09-22 11:20:00,27.64,27.64,27.57,27.63,262100.0,16.8625,16.8625,16.8198,16.8564,262100.0
2010-09-22 11:30:00,27.63,27.67,27.59,27.63,128000.0,16.8564,16.8808,16.832,16.8564,128000.0
2010-09-22 11:40:00,27.64,27.64,27.61,27.62,86500.0,16.8625,16.8625,16.8442,16.8503,86500.0
2010-09-22 11:50:00,27.61,27.65,27.61,27.63,119700.0,16.8442,16.8686,16.8442,16.8564,119700.0
2010-09-22 12:00:00,27.63,27.66,27.61,27.66,83300.0,16.8564,16.8747,16.8442,16.8747,83300.0
2010-09-22 12:10:00,27.66,27.69,27.65,27.68,96600.0,16.8747,16.893,16.8686,16.8869,96600.0
2010-09-22 12:20:00,27.68,27.68,27.64,27.65,74100.0,16.8869,16.8869,16.8625,16.8686,74100.0
2010-09-22 12:30:00,27.65,27.65,27.61,27.61,140400.0,16.8686,16.8686,16.8442,16.8442,140400.0
2010-09-22 12:40:00,27.62,27.64,27.61,27.61,106000.0,16.8503,16.8625,16.8442,16.8442,106000.0
2010-09-22 12:50:00,27.61,27.62,27.6,27.6,116900.0,16.8442,16.8503,16.8381,16.8381,116900.0
2010-09-22 13:00:00,27.6,27.63,27.59,27.6,129800.0,16.8381,16.8564,16.832,16.8381,129800.0
2010-09-22 13:10:00,27.6,27.61,27.57,27.58,188800.0,16.8381,16.8442,16.8198,16.8259,188800.0
2010-09-22 13:20:00,27.58,27.61,27.57,27.6,129500.0,16.8259,16.8442,16.8198,16.8381,129500.0
2010-09-22 13:30:00,27.59,27.62,27.57,27.6,142200.0,16.832,16.8503,16.8198,16.8381,142200.0
2010-09-22 13:40:00,27.6,27.6,27.57,27.6,74300.0,16.8381,16.8381,16.8198,16.8381,74300.0
2010-09-22 13:50:00,27.6,27.6,27.59,27.59,28200.0,16.8381,16.8381,16.832,16.832,28200.0
2010-09-22 14:00:00,27.6,27.64,27.58,27.63,210000.0,16.8381,16.8625,16.8259,16.8564,210000.0
2010-09-22 14:10:00,27.63,27.68,27.62,27.65,186700.0,16.8564,16.8869,16.8503,16.8686,186700.0
2010-09-22 14:20:00,27.64,27.69,27.64,27.67,214000.0,16.8625,16.893,16.8625,16.8808,214000.0
2010-09-22 14:30:00,27.67,27.8,27.67,27.8,216300.0,16.8808,16.9601,16.8808,16.9601,216300.0
2010-09-22 14:40:00,27.81,27.84,27.79,27.84,371700.0,16.9662,16.9845,16.954,16.9845,371700.0
2010-09-22 14:50:00,27.83,27.88,27.81,27.87,427300.0,16.9784,17.0089,16.9662,17.0028,427300.0
2010-09-22 15:00:00,27.86,27.87,27.8,27.81,310600.0,16.9967,17.0028,16.9601,16.9662,310600.0
2010-09-22 15:10:00,27.8,27.85,27.8,27.8,458500.0,16.9601,16.9906,16.9601,16.9601,458500.0
2010-09-22 15:20:00,27.8,27.86,27.8,27.83,282000.0,16.9601,16.9967,16.9601,16.9784,282000.0
2010-09-22 15:30:00,27.83,27.85,27.81,27.84,395000.0,16.9784,16.9906,16.9662,16.9845,395000.0
2010-09-22 15:40:00,27.83,27.84,27.83,27.84,167000.0,16.9784,16.9845,16.9784,16.9845,167000.0
2010-09-22 15:50:00,27.84,27.86,27.83,27.83,870000.0,16.9845,16.9967,16.9784,16.9784,870000.0
2010-09-23 09:30:00,27.62,27.82,27.54,27.8,467900.0,16.8503,16.9723,16.8015,16.9601,467900.0
2010-09-23 09:40:00,27.8,27.87,27.76,27.84,271900.0,16.9601,17.0028,16.9357,16.9845,271900.0
2010-09-23 09:50:00,27.84,27.87,27.78,27.79,147200.0,16.9845,17.0028,16.9479,16.954,147200.0
2010-09-23 10:00:00,27.8,27.86,27.8,27.83,146700.0,16.9601,16.9967,16.9601,16.9784,146700.0
2010-09-23 10:10:00,27.83,27.88,27.83,27.88,156500.0,16.9784,17.0089,16.9784,17.0089,156500.0
2010-09-23 10:20:00,27.88,27.92,27.87,27.92,81500.0,17.0089,17.0333,17.0028,17.0333,81500.0
2010-09-23 10:30:00,27.92,27.97,27.91,27.95,131100.0,17.0333,17.0638,17.0272,17.0516,131100.0
2010-09-23 10:40:00,27.94,27.97,27.91,27.91,113700.0,17.0455,17.0638,17.0272,17.0272,113700.0
2010-09-23 10:50:00,27.91,27.93,27.91,27.92,208200.0,17.0272,17.0394,17.0272,17.0333,208200.0
2010-09-23 11:00:00,27.92,27.94,27.92,27.93,121100.0,17.0333,17.0455,17.0333,17.0394,121100.0
2010-09-23 11:10:00,27.93,27.95,27.92,27.94,110500.0,17.0394,17.0516,17.0333,17.0455,110500.0
2010-09-23 11:20:00,27.94,27.98,27.93,27.96,153100.0,17.0455,17.0699,17.0394,17.0577,153100.0
2010-09-23 11:30:00,27.97,27.99,27.95,27.98,100900.0,17.0638,17.076,17.0516,17.0699,100900.0
2010-09-23 11:40:00,27.98,27.99,27.97,27.99,79300.0,17.0699,17.076,17.0638,17.076,79300.0
2010-09-23 11:50:00,27.98,28.0,27.97,27.99,101300.0,17.0699,17.0821,17.0638,17.076,101300.0
2010-09-23 12:00:00,27.98,27.99,27.98,27.99,77000.0,17.0699,17.076,17.0699,17.076,77000.0
2010-09-23 12:10:00,27.99,27.99,27.96,27.96,112000.0,17.076,17.076,17.0577,17.0577,112000.0
2010-09-23 12:20:00,27.97,27.98,27.94,27.95,80700.0,17.0638,17.0699,17.0455,17.0516,80700.0
2010-09-23 12:30:00,27.96,27.98,27.91,27.92,319600.0,17.0577,17.0699,17.0272,17.0333,319600.0
2010-09-23 12:40:00,27.92,27.93,27.9,27.91,53500.0,17.0333,17.0394,17.0211,17.0272,53500.0
2010-09-23 12:50:00,27.9,27.91,27.89,27.91,48500.0,17.0211,17.0272,17.015,17.0272,48500.0
2010-09-23 13:00:00,27.91,27.92,27.9,27.92,40900.0,17.0272,17.0333,17.0211,17.0333,40900.0
2010-09-23 13:10:00,27.92,27.92,27.88,27.88,106600.0,17.0333,17.0333,17.0089,17.0089,106600.0
2010-09-23 13:20:00,27.89,27.92,27.88,27.9,54200.0,17.015,17.0333,17.0089,17.0211,54200.0
2010-09-23 13:30:00,27.91,27.91,27.9,27.9,57700.0,17.0272,17.0272,17.0211,17.0211,57700.0
2010-09-23 13:40:00,27.91,27.92,27.9,27.92,61600.0,17.0272,17.0333,17.0211,17.0333,61600.0
2010-09-23 13:50:00,27.92,27.92,27.89,27.9,145200.0,17.0333,17.0333,17.015,17.0211,145200.0
2010-09-23 14:00:00,27.9,27.92,27.89,27.91,120100.0,17.0211,17.0333,17.015,17.0272,120100.0
2010-09-23 14:10:00,27.91,27.91,27.9,27.91,39500.0,17.0272,17.0272,17.0211,17.0272,39500.0
2010-09-23 14:20:00,27.9,27.92,27.9,27.91,486200.0,17.0211,17.0333,17.0211,17.0272,486200.0
2010-09-23 14:30:00,27.91,27.91,27.88,27.88,134700.0,17.0272,17.0272,17.0089,17.0089,134700.0
2010-09-23 14:40:00,27.89,27.89,27.8,27.81,264000.0,17.015,17.015,16.9601,16.9662,264000.0
2010-09-23 14:50:00,27.81,27.83,27.76,27.77,310400.0,16.9662,16.9784,16.9357,16.9418,310400.0
2010-09-23 15:00:00,27.76,27.77,27.68,27.7,302400.0,16.9357,16.9418,16.8869,16.8991,302400.0
2010-09-23 15:10:00,27.69,27.73,27.68,27.69,304500.0,16.893,16.9174,16.8869,16.893,304500.0
2010-09-23 15:20:00,27.7,27.7,27.64,27.65,232900.0,16.8991,16.8991,16.8625,16.8686,232900.0
2010-09-23 15:30:00,27.64,27.68,27.61,27.62,406700.0,16.8625,16.8869,16.8442,16.8503,406700.0
2010-09-23 15:40:00,27.61,27.66,27.6,27.66,482600.0,16.8442,16.8747,16.8381,16.8747,482600.0
2010-09-23 15:50:00,27.66,27.7,27.65,27.7,607500.0,16.8747,16.8991,16.8686,16.8991,607500.0
2010-09-24 09:30:00,27.75,27.83,27.57,27.6,709900.0,16.9296,16.9784,16.8198,16.8381,709900.0
2010-09-24 09:40:00,27.6,27.8,27.59,27.77,385800.0,16.8381,16.9601,16.832,16.9418,385800.0
2010-09-24 09:50:00,27.77,27.82,27.69,27.81,329000.0,16.9418,16.9723,16.893,16.9662,329000.0
2010-09-24 10:00:00,27.8,27.93,27.78,27.9,270100.0,16.9601,17.0394,16.9479,17.0211,270100.0
2010-09-24 10:10:00,27.89,27.92,27.84,27.84,156100.0,17.015,17.0333,16.9845,16.9845,156100.0
2010-09-24 10:20:00,27.84,27.93,27.84,27.91,251200.0,16.9845,17.0394,16.9845,17.0272,251200.0
2010-09-24 10:30:00,27.92,27.92,27.81,27.82,362300.0,17.0333,17.0333,16.9662,16.9723,362300.0
2010-09-24 10:40:00,27.82,27.85,27.75,27.76,336900.0,16.9723,16.9906,16.9296,16.9357,336900.0
2010-09-24 10:50:00,27.76,27.77,27.73,27.75,137600.0,16.9357,16.9418,16.9174,16.9296,137600.0
2010-09-24 11:00:00,27.75,27.76,27.7,27.73,236400.0,16.9296,16.9357,16.8991,16.9174,236400.0
2010-09-24 11:10:00,27.72,27.77,27.7,27.76,270600.0,16.9113,16.9418,16.8991,16.9357,270600.0
2010-09-24 11:20:00,27.76,27.82,27.75,27.81,177300.0,16.9357,16.9723,16.9296,16.9662,177300.0
2010-09-24 11:30:00,27.81,27.86,27.8,27.85,209500.0,16.9662,16.9967,16.9601,16.9906,209500.0
2010-09-24 11:40:00,27.84,27.86,27.82,27.85,150200.0,16.9845,16.9967,16.9723,16.9906,150200.0
2010-09-24 11:50:00,27.85,27.85,27.81,27.82,255900.0,16.9906,16.9906,16.9662,16.9723,255900.0
2010-09-24 12:00:00,27.82,27.83,27.77,27.78,134300.0,16.9723,16.9784,16.9418,16.9479,134300.0
2010-09-24 12:10:00,27.78,27.8,27.78,27.8,74000.0,16.9479,16.9601,16.9479,16.9601,74000.0
2010-09-24 12:20:00,27.79,27.8,27.75,27.77,135400.0,16.954,16.9601,16.9296,16.9418,135400.0
2010-09-24 12:30:00,27.78,27.79,27.7,27.75,152300.0,16.9479,16.954,16.8991,16.9296,152300.0
2010-09-24 12:40:00,27.74,27.78,27.73,27.77,113500.0,16.9235,16.9479,16.9174,16.9418,113500.0
2010-09-24 12:50:00,27.78,27.78,27.73,27.74,78400.0,16.9479,16.9479,16.9174,16.9235,78400.0
2010-09-24 13:00:00,27.74,27.76,27.73,27.75,142500.0,16.9235,16.9357,16.9174,16.9296,142500.0
2010-09-24 13:10:00,27.75,27.75,27.73,27.74,81300.0,16.9296,16.9296,16.9174,16.9235,81300.0
2010-09-24 13:20:00,27.73,27.75,27.71,27.73,110100.0,16.9174,16.9296,16.9052,16.9174,110100.0
2010-09-24 13:30:00,27.73,27.77,27.72,27.75,124400.0,16.9174,16.9418,16.9113,16.9296,124400.0
2010-09-24 13:40:00,27.75,27.76,27.73,27.74,83300.0,16.9296,16.9357,16.9174,16.9235,83300.0
2010-09-24 13:50:00,27.74,27.75,27.72,27.73,88600.0,16.9235,16.9296,16.9113,16.9174,88600.0
2010-09-24 14:00:00,27.73,27.73,27.68,27.69,180000.0,16.9174,16.9174,16.8869,16.893,180000.0
2010-09-24 14:10:00,27.7,27.7,27.68,27.69,152000.0,16.8991,16.8991,16.8869,16.893,152000.0
2010-09-24 14:20:00,27.69,27.71,27.66,27.69,173300.0,16.893,16.9052,16.8747,16.893,173300.0
2010-09-24 14:30:00,27.69,27.71,27.68,27.71,210700.0,16.893,16.9052,16.8869,16.9052,210700.0
2010-09-24 14:40:00,27.7,27.72,27.67,27.69,238900.0,16.8991,16.9113,16.8808,16.893,238900.0
2010-09-24 14:50:00,27.69,27.71,27.68,27.69,147700.0,16.893,16.9052,16.8869,16.893,147700.0
2010-09-24 15:00:00,27.69,27.69,27.68,27.69,103200.0,16.893,16.893,16.8869,16.893,103200.0
2010-09-24 15:10:00,27.69,27.71,27.68,27.69,209800.0,16.893,16.9052,16.8869,16.893,209800.0
2010-09-24 15:20:00,27.68,27.7,27.67,27.68,192600.0,16.8869,16.8991,16.8808,16.8869,192600.0
2010-09-24 15:30:00,27.68,27.69,27.64,27.64,576600.0,16.8869,16.893,16.8625,16.8625,576600.0
2010-09-24 15:40:00,27.64,27.66,27.6,27.61,1692700.0,16.8625,16.8747,16.8381,16.8442,1692700.0
2010-09-24 15:50:00,27.61,27.62,27.6,27.6,1031000.0,16.8442,16.8503,16.8381,16.8381,1031000.0
2010-09-27 09:30:00,27.65,27.7,27.62,27.66,431000.0,16.8686,16.8991,16.8503,16.8747,431000.0
2010-09-27 09:40:00,27.67,27.77,27.66,27.71,402500.0,16.8808,16.9418,16.8747,16.9052,402500.0
2010-09-27 09:50:00,27.7,27.71,27.63,27.64,208800.0,16.8991,16.9052,16.8564,16.8625,208800.0
2010-09-27 10:00:00,27.64,27.66,27.63,27.64,180800.0,16.8625,16.8747,16.8564,16.8625,180800.0
2010-09-27 10:10:00,27.65,27.65,27.62,27.64,97500.0,16.8686,16.8686,16.8503,16.8625,97500.0
2010-09-27 10:20:00,27.64,27.69,27.63,27.67,158200.0,16.8625,16.893,16.8564,16.8808,158200.0
2010-09-27 10:30:00,27.67,27.68,27.63,27.64,191000.0,16.8808,16.8869,16.8564,16.8625,191000.0
2010-09-27 10:40:00,27.64,27.66,27.63,27.64,125500.0,16.8625,16.8747,16.8564,16.8625,125500.0
2010-09-27 10:50:00,27.64,27.65,27.62,27.65,91300.0,16.8625,16.8686,16.8503,16.8686,91300.0
2010-09-27 11:00:00,27.64,27.67,27.62,27.63,217600.0,16.8625,16.8808,16.8503,16.8564,217600.0
2010-09-27 11:10:00,27.64,27.64,27.6,27.62,102900.0,16.8625,16.8625,16.8381,16.8503,102900.0
2010-09-27 11:20:00,27.63,27.64,27.62,27.64,67200.0,16.8564,16.8625,16.8503,16.8625,67200.0
2010-09-27 11:30:00,27.63,27.65,27.61,27.64,95900.0,16.8564,16.8686,16.8442,16.8625,95900.0
2010-09-27 11:40:00,27.64,27.66,27.61,27.65,289600.0,16.8625,16.8747,16.8442,16.8686,289600.0
2010-09-27 11:50:00,27.65,27.65,27.62,27.63,101900.0,16.8686,16.8686,16.8503,16.8564,101900.0
2010-09-27 12:00:00,27.63,27.65,27.61,27.64,458400.0,16.8564,16.8686,16.8442,16.8625,458400.0
2010-09-27 12:10:00,27.65,27.65,27.6,27.6,177200.0,16.8686,16.8686,16.8381,16.8381,177200.0
2010-09-27 12:20:00,27.61,27.61,27.59,27.6,224200.0,16.8442,16.8442,16.832,16.8381,224200.0
2010-09-27 12:30:00,27.6,27.63,27.6,27.61,85100.0,16.8381,16.8564,16.8381,16.8442,85100.0
2010-09-27 12:40:00,27.62,27.62,27.59,27.6,358200.0,16.8503,16.8503,16.832,16.8381,358200.0
2010-09-27 12:50:00,27.6,27.64,27.6,27.62,64600.0,16.8381,16.8625,16.8381,16.8503,64600.0
2010-09-27 13:00:00,27.62,27.64,27.6,27.63,106500.0,16.8503,16.8625,16.8381,16.8564,106500.0
2010-09-27 13:10:00,27.63,27.64,27.6,27.6,188800.0,16.8564,16.8625,16.8381,16.8381,188800.0
2010-09-27 13:20:00,27.61,27.61,27.6,27.6,54100.0,16.8442,16.8442,16.8381,16.8381,54100.0
2010-09-27 13:30:00,27.6,27.64,27.6,27.62,164200.0,16.8381,16.8625,16.8381,16.8503,164200.0
2010-09-27 13:40:00,27.62,27.66,27.62,27.63,188200.0,16.8503,16.8747,16.8503,16.8564,188200.0
2010-09-27 13:50:00,27.63,27.67,27.63,27.63,97800.0,16.8564,16.8808,16.8564,16.8564,97800.0
2010-09-27 14:00:00,27.63,27.64,27.6,27.6,211400.0,16.8564,16.8625,16.8381,16.8381,211400.0
2010-09-27 14:10:00,27.6,27.63,27.6,27.61,220300.0,16.8381,16.8564,16.8381,16.8442,220300.0
2010-09-27 14:20:00,27.62,27.63,27.61,27.61,82600.0,16.8503,16.8564,16.8442,16.8442,82600.0
2010-09-27 14:30:00,27.61,27.63,27.6,27.62,146900.0,16.8442,16.8564,16.8381,16.8503,146900.0
2010-09-27 14:40:00,27.62,27.64,27.61,27.62,152800.0,16.8503,16.8625,16.8442,16.8503,152800.0
2010-09-27 14:50:00,27.62,27.63,27.59,27.61,273800.0,16.8503,16.8564,16.832,16.8442,273800.0
2010-09-27 15:00:00,27.61,27.66,27.6,27.65,323700.0,16.8442,16.8747,16.8381,16.8686,323700.0
2010-09-27 15:10:00,27.65,27.68,27.65,27.68,273100.0,16.8686,16.8869,16.8686,16.8869,273100.0
2010-09-27 15:20:00,27.67,27.68,27.64,27.66,192300.0,16.8808,16.8869,16.8625,16.8747,192300.0
2010-09-27 15:30:00,27.66,27.66,27.63,27.65,424700.0,16.8747,16.8747,16.8564,16.8686,424700.0
2010-09-27 15:40:00,27.65,27.67,27.63,27.64,420500.0,16.8686,16.8808,16.8564,16.8625,420500.0
2010-09-27 15:50:00,27.64,27.64,27.6,27.61,848500.0,16.8625,16.8625,16.8381,16.8442,848500.0
2010-09-28 09:30:00,27.68,27.8,27.6,27.75,416200.0,16.8869,16.9601,16.8381,16.9296,416200.0
2010-09-28 09:40:00,27.74,27.79,27.64,27.79,237000.0,16.9235,16.954,16.8625,16.954,237000.0
2010-09-28 09:50:00,27.79,27.79,27.7,27.71,544800.0,16.954,16.954,16.8991,16.9052,544800.0
2010-09-28 10:00:00,27.7,27.76,27.61,27.72,487600.0,16.8991,16.9357,16.8442,16.9113,487600.0
2010-09-28 10:10:00,27.72,27.79,27.71,27.79,169200.0,16.9113,16.954,16.9052,16.954,169200.0
2010-09-28 10:20:00,27.79,27.85,27.76,27.83,159300.0,16.954,16.9906,16.9357,16.9784,159300.0
2010-09-28 10:30:00,27.84,27.85,27.76,27.79,167600.0,16.9845,16.9906,16.9357,16.954,167600.0
2010-09-28 10:40:00,27.8,27.8,27.78,27.78,115800.0,16.9601,16.9601,16.9479,16.9479,115800.0
2010-09-28 10:50:00,27.78,27.82,27.75,27.82,165400.0,16.9479,16.9723,16.9296,16.9723,165400.0
2010-09-28 11:00:00,27.82,27.84,27.81,27.84,158400.0,16.9723,16.9845,16.9662,16.9845,158400.0
2010-09-28 11:10:00,27.84,27.89,27.83,27.86,161500.0,16.9845,17.015,16.9784,16.9967,161500.0
2010-09-28 11:20:00,27.86,27.99,27.85,27.98,459200.0,16.9967,17.076,16.9906,17.0699,459200.0
2010-09-28 11:30:00,27.98,27.99,27.9,27.93,210400.0,17.0699,17.076,17.0211,17.0394,210400.0
2010-09-28 11:40:00,27.94,27.95,27.91,27.92,140900.0,17.0455,17.0516,17.0272,17.0333,140900.0
2010-09-28 11:50:00,27.92,27.95,27.91,27.92,131400.0,17.0333,17.0516,17.0272,17.0333,131400.0
2010-09-28 12:00:00,27.91,27.92,27.88,27.9,93800.0,17.0272,17.0333,17.0089,17.0211,93800.0
2010-09-28 12:10:00,27.89,27.93,27.89,27.91,134900.0,17.015,17.0394,17.015,17.0272,134900.0
2010-09-28 12:20:00,27.9,27.95,27.9,27.92,155400.0,17.0211,17.0516,17.0211,17.0333,155400.0
2010-09-28 12:30:00,27.92,27.95,27.91,27.92,124200.0,17.0333,17.0516,17.0272,17.0333,124200.0
2010-09-28 12:40:00,27.92,27.96,27.91,27.94,198600.0,17.0333,17.0577,17.0272,17.0455,198600.0
2010-09-28 12:50:00,27.94,27.94,27.92,27.94,117800.0,17.0455,17.0455,17.0333,17.0455,117800.0
2010-09-28 13:00:00,27.94,27.95,27.88,27.89,121800.0,17.0455,17.0516,17.0089,17.015,121800.0
2010-09-28 13:10:00,27.9,27.9,27.87,27.88,69000.0,17.0211,17.0211,17.0028,17.0089,69000.0
2010-09-28 13:20:00,27.88,27.9,27.87,27.9,66600.0,17.0089,17.0211,17.0028,17.0211,66600.0
2010-09-28 13:30:00,27.89,27.92,27.89,27.9,108100.0,17.015,17.0333,17.015,17.0211,108100.0
2010-09-28 13:40:00,27.9,27.91,27.88,27.89,94100.0,17.0211,17.0272,17.0089,17.015,94100.0
2010-09-28 13:50:00,27.88,27.92,27.87,27.92,143300.0,17.0089,17.0333,17.0028,17.0333,143300.0
2010-09-28 14:00:00,27.92,27.92,27.88,27.89,89600.0,17.0333,17.0333,17.0089,17.015,89600.0
2010-09-28 14:10:00,27.89,27.91,27.87,27.88,139300.0,17.015,17.0272,17.0028,17.0089,139300.0
2010-09-28 14:20:00,27.88,27.88,27.77,27.77,236300.0,17.0089,17.0089,16.9418,16.9418,236300.0
2010-09-28 14:30:00,27.77,27.83,27.75,27.83,389700.0,16.9418,16.9784,16.9296,16.9784,389700.0
2010-09-28 14:40:00,27.82,27.87,27.8,27.81,319200.0,16.9723,17.0028,16.9601,16.9662,319200.0
2010-09-28 14:50:00,27.82,27.83,27.79,27.81,147100.0,16.9723,16.9784,16.954,16.9662,147100.0
2010-09-28 15:00:00,27.82,27.86,27.8,27.86,192300.0,16.9723,16.9967,16.9601,16.9967,192300.0
2010-09-28 15:10:00,27.85,27.87,27.84,27.86,257700.0,16.9906,17.0028,16.9845,16.9967,257700.0
2010-09-28 15:20:00,27.86,27.87,27.82,27.84,226100.0,16.9967,17.0028,16.9723,16.9845,226100.0
2010-09-28 15:30:00,27.84,27.89,27.83,27.88,272500.0,16.9845,17.015,16.9784,17.0089,272500.0
2010-09-28 15:40:00,27.88,27.93,27.88,27.91,490300.0,17.0089,17.0394,17.0089,17.0272,490300.0
2010-09-28 15:50:00,27.9,27.93,27.9,27.91,892200.0,17.0211,17.0394,17.0211,17.0272,892200.0
2010-09-29 09:30:00,27.57,27.69,27.49,27.64,585700.0,17.0165,17.0905,16.9671,17.0597,585700.0
2010-09-29 09:40:00,27.64,27.71,27.59,27.59,198700.0,17.0597,17.1029,17.0288,17.0288,198700.0
2010-09-29 09:50:00,27.59,27.61,27.54,27.58,525300.0,17.0288,17.0411,16.9979,17.0226,525300.0
2010-09-29 10:00:00,27.58,27.58,27.4,27.41,615800.0,17.0226,17.0226,16.9115,16.9177,615800.0
2010-09-29 10:10:00,27.41,27.42,27.32,27.35,252700.0,16.9177,16.9239,16.8622,16.8807,252700.0
2010-09-29 10:20:00,27.35,27.35,27.26,27.33,381900.0,16.8807,16.8807,16.8251,16.8683,381900.0
2010-09-29 10:30:00,27.33,27.39,27.3,27.33,355400.0,16.8683,16.9054,16.8498,16.8683,355400.0
2010-09-29 10:40:00,27.33,27.35,27.26,27.29,237200.0,16.8683,16.8807,16.8251,16.8436,237200.0
2010-09-29 10:50:00,27.29,27.3,27.23,27.26,308200.0,16.8436,16.8498,16.8066,16.8251,308200.0
2010-09-29 11:00:00,27.26,27.35,27.25,27.29,190700.0,16.8251,16.8807,16.8189,16.8436,190700.0
2010-09-29 11:10:00,27.29,27.3,27.22,27.25,213300.0,16.8436,16.8498,16.8004,16.8189,213300.0
2010-09-29 11:20:00,27.25,27.27,27.21,27.24,185900.0,16.8189,16.8313,16.7943,16.8128,185900.0
2010-09-29 11:30:00,27.24,27.37,27.23,27.37,316500.0,16.8128,16.893,16.8066,16.893,316500.0
2010-09-29 11:40:00,27.37,27.4,27.36,27.38,114800.0,16.893,16.9115,16.8868,16.8992,114800.0
2010-09-29 11:50:00,27.38,27.39,27.33,27.35,313900.0,16.8992,16.9054,16.8683,16.8807,313900.0
2010-09-29 12:00:00,27.35,27.36,27.33,27.34,149700.0,16.8807,16.8868,16.8683,16.8745,149700.0
2010-09-29 12:10:00,27.33,27.34,27.3,27.32,172700.0,16.8683,16.8745,16.8498,16.8622,172700.0
2010-09-29 12:20:00,27.32,27.36,27.32,27.35,59700.0,16.8622,16.8868,16.8622,16.8807,59700.0
2010-09-29 12:30:00,27.35,27.36,27.31,27.34,141300.0,16.8807,16.8868,16.856,16.8745,141300.0
2010-09-29 12:40:00,27.34,27.41,27.33,27.39,122300.0,16.8745,16.9177,16.8683,16.9054,122300.0
2010-09-29 12:50:00,27.4,27.4,27.36,27.36,94000.0,16.9115,16.9115,16.8868,16.8868,94000.0
2010-09-29 13:00:00,27.37,27.38,27.3,27.3,152800.0,16.893,16.8992,16.8498,16.8498,152800.0
2010-09-29 13:10:00,27.31,27.31,27.29,27.31,129600.0,16.856,16.856,16.8436,16.856,129600.0
2010-09-29 13:20:00,27.3,27.31,27.26,27.26,110000.0,16.8498,16.856,16.8251,16.8251,110000.0
2010-09-29 13:30:00,27.27,27.31,27.25,27.25,176300.0,16.8313,16.856,16.8189,16.8189,176300.0
2010-09-29 13:40:00,27.26,27.32,27.25,27.28,194300.0,16.8251,16.8622,16.8189,16.8375,194300.0
2010-09-29 13:50:00,27.29,27.33,27.28,27.33,112300.0,16.8436,16.8683,16.8375,16.8683,112300.0
2010-09-29 14:00:00,27.33,27.35,27.33,27.34,108400.0,16.8683,16.8807,16.8683,16.8745,108400.0
2010-09-29 14:10:00,27.34,27.38,27.34,27.38,105000.0,16.8745,16.8992,16.8745,16.8992,105000.0
2010-09-29 14:20:00,27.38,27.38,27.3,27.3,231500.0,16.8992,16.8992,16.8498,16.8498,231500.0
2010-09-29 14:30:00,27.31,27.32,27.3,27.32,83200.0,16.856,16.8622,16.8498,16.8622,83200.0
2010-09-29 14:40:00,27.31,27.36,27.31,27.35,59700.0,16.856,16.8868,16.856,16.8807,59700.0
2010-09-29 14:50:00,27.36,27.37,27.33,27.35,106300.0,16.8868,16.893,16.8683,16.8807,106300.0
2010-09-29 15:00:00,27.35,27.39,27.35,27.35,148800.0,16.8807,16.9054,16.8807,16.8807,148800.0
2010-09-29 15:10:00,27.35,27.36,27.3,27.3,195500.0,16.8807,16.8868,16.8498,16.8498,195500.0
2010-09-29 15:20:00,27.3,27.32,27.29,27.32,291400.0,16.8498,16.8622,16.8436,16.8622,291400.0
2010-09-29 15:30:00,27.31,27.32,27.26,27.31,507400.0,16.856,16.8622,16.8251,16.856,507400.0
2010-09-29 15:40:00,27.3,27.33,27.27,27.32,340300.0,16.8498,16.8683,16.8313,16.8622,340300.0
2010-09-29 15:50:00,27.33,27.36,27.32,27.36,706600.0,16.8683,16.8868,16.8622,16.8868,706600.0
2010-09-30 09:30:00,27.44,27.47,27.35,27.37,279200.0,16.9362,16.9547,16.8807,16.893,279200.0
2010-09-30 09:40:00,27.37,27.53,27.37,27.44,597600.0,16.893,16.9918,16.893,16.9362,597600.0
2010-09-30 09:50:00,27.44,27.48,27.35,27.45,460000.0,16.9362,16.9609,16.8807,16.9424,460000.0
2010-09-30 10:00:00,27.46,27.46,27.39,27.41,212000.0,16.9486,16.9486,16.9054,16.9177,212000.0
2010-09-30 10:10:00,27.41,27.42,27.34,27.34,225400.0,16.9177,16.9239,16.8745,16.8745,225400.0
2010-09-30 10:20:00,27.34,27.37,27.33,27.35,258600.0,16.8745,16.893,16.8683,16.8807,258600.0
2010-09-30 10:30:00,27.35,27.37,27.31,27.33,260700.0,16.8807,16.893,16.856,16.8683,260700.0
2010-09-30 10:40:00,27.34,27.37,27.25,27.27,288000.0,16.8745,16.893,16.8189,16.8313,288000.0
2010-09-30 10:50:00,27.27,27.3,27.25,27.27,174100.0,16.8313,16.8498,16.8189,16.8313,174100.0
2010-09-30 11:00:00,27.27,27.29,27.25,27.26,259100.0,16.8313,16.8436,16.8189,16.8251,259100.0
2010-09-30 11:10:00,27.25,27.26,27.14,27.16,487700.0,16.8189,16.8251,16.7511,16.7634,487700.0
2010-09-30 11:20:00,27.16,27.17,27.08,27.08,347000.0,16.7634,16.7696,16.714,16.714,347000.0
2010-09-30 11:30:00,27.08,27.09,27.03,27.06,269200.0,16.714,16.7202,16.6832,16.7017,269200.0
2010-09-30 11:40:00,27.07,27.12,27.06,27.12,370000.0,16.7079,16.7387,16.7017,16.7387,370000.0
2010-09-30 11:50:00,27.12,27.14,27.1,27.12,143300.0,16.7387,16.7511,16.7264,16.7387,143300.0
2010-09-30 12:00:00,27.12,27.13,27.08,27.1,163700.0,16.7387,16.7449,16.714,16.7264,163700.0
2010-09-30 12:10:00,27.1,27.14,27.1,27.11,95100.0,16.7264,16.7511,16.7264,16.7325,95100.0
2010-09-30 12:20:00,27.11,27.14,27.11,27.13,99300.0,16.7325,16.7511,16.7325,16.7449,99300.0
2010-09-30 12:30:00,27.13,27.17,27.11,27.16,113900.0,16.7449,16.7696,16.7325,16.7634,113900.0
2010-09-30 12:40:00,27.16,27.19,27.16,27.18,76600.0,16.7634,16.7819,16.7634,16.7757,76600.0
2010-09-30 12:50:00,27.18,27.21,27.17,27.19,109500.0,16.7757,16.7943,16.7696,16.7819,109500.0
2010-09-30 13:00:00,27.19,27.2,27.16,27.17,69500.0,16.7819,16.7881,16.7634,16.7696,69500.0
2010-09-30 13:10:00,27.16,27.17,27.14,27.17,106400.0,16.7634,16.7696,16.7511,16.7696,106400.0
2010-09-30 13:20:00,27.17,27.19,27.15,27.19,74300.0,16.7696,16.7819,16.7572,16.7819,74300.0
2010-09-30 13:30:00,27.18,27.19,27.16,27.16,82600.0,16.7757,16.7819,16.7634,16.7634,82600.0
2010-09-30 13:40:00,27.15,27.18,27.15,27.16,45800.0,16.7572,16.7757,16.7572,16.7634,45800.0
2010-09-30 13:50:00,27.17,27.18,27.15,27.16,71000.0,16.7696,16.7757,16.7572,16.7634,71000.0
2010-09-30 14:00:00,27.17,27.19,27.16,27.18,86400.0,16.7696,16.7819,16.7634,16.7757,86400.0
2010-09-30 14:10:00,27.17,27.18,27.12,27.14,181900.0,16.7696,16.7757,16.7387,16.7511,181900.0
2010-09-30 14:20:00,27.13,27.17,27.13,27.16,97100.0,16.7449,16.7696,16.7449,16.7634,97100.0
2010-09-30 14:30:00,27.17,27.21,27.17,27.2,148500.0,16.7696,16.7943,16.7696,16.7881,148500.0
2010-09-30 14:40:00,27.19,27.2,27.17,27.18,190700.0,16.7819,16.7881,16.7696,16.7757,190700.0
2010-09-30 14:50:00,27.18,27.22,27.18,27.19,186100.0,16.7757,16.8004,16.7757,16.7819,186100.0
2010-09-30 15:00:00,27.2,27.2,27.17,27.17,196700.0,16.7881,16.7881,16.7696,16.7696,196700.0
2010-09-30 15:10:00,27.18,27.19,27.12,27.14,227300.0,16.7757,16.7819,16.7387,16.7511,227300.0
2010-09-30 15:20:00,27.14,27.2,27.13,27.19,285100.0,16.7511,16.7881,16.7449,16.7819,285100.0
2010-09-30 15:30:00,27.19,27.19,27.15,27.16,257300.0,16.7819,16.7819,16.7572,16.7634,257300.0
2010-09-30 15:40:00,27.16,27.19,27.1,27.15,424500.0,16.7634,16.7819,16.7264,16.7572,424500.0
2010-09-30 15:50:00,27.15,27.18,27.11,27.12,715300.0,16.7572,16.7757,16.7325,16.7387,715300.0
2010-10-01 09:30:00,27.11,27.19,27.03,27.16,328000.0,16.7325,16.7819,16.6832,16.7634,328000.0
2010-10-01 09:40:00,27.16,27.26,27.16,27.2,187800.0,16.7634,16.8251,16.7634,16.7881,187800.0
2010-10-01 09:50:00,27.2,27.21,27.15,27.16,146600.0,16.7881,16.7943,16.7572,16.7634,146600.0
2010-10-01 10:00:00,27.16,27.18,27.04,27.07,388000.0,16.7634,16.7757,16.6893,16.7079,388000.0
2010-10-01 10:10:00,27.06,27.15,27.06,27.12,313600.0,16.7017,16.7572,16.7017,16.7387,313600.0
2010-10-01 10:20:00,27.12,27.12,27.04,27.04,397400.0,16.7387,16.7387,16.6893,16.6893,397400.0
2010-10-01 10:30:00,27.04,27.04,26.96,27.0,406000.0,16.6893,16.6893,16.64,16.6646,406000.0
2010-10-01 10:40:00,27.0,27.03,26.99,27.0,229100.0,16.6646,16.6832,16.6585,16.6646,229100.0
2010-10-01 10:50:00,27.0,27.03,26.98,27.01,120700.0,16.6646,16.6832,16.6523,16.6708,120700.0
2010-10-01 11:00:00,27.0,27.02,26.96,26.98,91000.0,16.6646,16.677,16.64,16.6523,91000.0
2010-10-01 11:10:00,26.98,27.01,26.96,26.98,121000.0,16.6523,16.6708,16.64,16.6523,121000.0
2010-10-01 11:20:00,26.98,27.02,26.95,27.02,168400.0,16.6523,16.677,16.6338,16.677,168400.0
2010-10-01 11:30:00,27.01,27.08,27.0,27.08,102200.0,16.6708,16.714,16.6646,16.714,102200.0
2010-10-01 11:40:00,27.07,27.14,27.07,27.13,89500.0,16.7079,16.7511,16.7079,16.7449,89500.0
2010-10-01 11:50:00,27.13,27.14,27.1,27.11,67400.0,16.7449,16.7511,16.7264,16.7325,67400.0
2010-10-01 12:00:00,27.1,27.13,27.1,27.11,61100.0,16.7264,16.7449,16.7264,16.7325,61100.0
2010-10-01 12:10:00,27.11,27.12,27.07,27.08,74000.0,16.7325,16.7387,16.7079,16.714,74000.0
2010-10-01 12:20:00,27.08,27.1,27.07,27.1,66400.0,16.714,16.7264,16.7079,16.7264,66400.0
2010-10-01 12:30:00,27.1,27.1,27.08,27.09,57000.0,16.7264,16.7264,16.714,16.7202,57000.0
2010-10-01 12:40:00,27.1,27.1,27.09,27.09,72400.0,16.7264,16.7264,16.7202,16.7202,72400.0
2010-10-01 12:50:00,27.09,27.11,27.09,27.11,69100.0,16.7202,16.7325,16.7202,16.7325,69100.0
2010-10-01 13:00:00,27.1,27.12,27.1,27.12,59700.0,16.7264,16.7387,16.7264,16.7387,59700.0
2010-10-01 13:10:00,27.11,27.17,27.11,27.16,144700.0,16.7325,16.7696,16.7325,16.7634,144700.0
2010-10-01 13:20:00,27.17,27.2,27.16,27.18,182400.0,16.7696,16.7881,16.7634,16.7757,182400.0
2010-10-01 13:30:00,27.18,27.21,27.18,27.21,261900.0,16.7757,16.7943,16.7757,16.7943,261900.0
2010-10-01 13:40:00,27.2,27.23,27.19,27.22,158700.0,16.7881,16.8066,16.7819,16.8004,158700.0
2010-10-01 13:50:00,27.22,27.25,27.21,27.24,121900.0,16.8004,16.8189,16.7943,16.8128,121900.0
2010-10-01 14:00:00,27.23,27.26,27.23,27.25,145600.0,16.8066,16.8251,16.8066,16.8189,145600.0
2010-10-01 14:10:00,27.25,27.29,27.25,27.26,205400.0,16.8189,16.8436,16.8189,16.8251,205400.0
2010-10-01 14:20:00,27.25,27.29,27.25,27.27,227800.0,16.8189,16.8436,16.8189,16.8313,227800.0
2010-10-01 14:30:00,27.28,27.28,27.25,27.27,220600.0,16.8375,16.8375,16.8189,16.8313,220600.0
2010-10-01 14:40:00,27.26,27.27,27.26,27.27,84000.0,16.8251,16.8313,16.8251,16.8313,84000.0
2010-10-01 14:50:00,27.26,27.27,27.25,27.26,202000.0,16.8251,16.8313,16.8189,16.8251,202000.0
2010-10-01 15:00:00,27.26,27.32,27.24,27.32,489600.0,16.8251,16.8622,16.8128,16.8622,489600.0
2010-10-01 15:10:00,27.32,27.32,27.27,27.3,249400.0,16.8622,16.8622,16.8313,16.8498,249400.0
2010-10-01 15:20:00,27.29,27.3,27.21,27.22,272600.0,16.8436,16.8498,16.7943,16.8004,272600.0
2010-10-01 15:30:00,27.21,27.26,27.21,27.26,381100.0,16.7943,16.8251,16.7943,16.8251,381100.0
2010-10-01 15:40:00,27.26,27.26,27.21,27.25,480800.0,16.8251,16.8251,16.7943,16.8189,480800.0
2010-10-01 15:50:00,27.24,27.28,27.23,27.26,892900.0,16.8128,16.8375,16.8066,16.8251,892900.0
2010-10-04 09:30:00,26.99,27.0,26.75,26.95,754700.0,16.6585,16.6646,16.5103,16.6338,754700.0
2010-10-04 09:40:00,26.95,27.14,26.94,27.1,409600.0,16.6338,16.7511,16.6276,16.7264,409600.0
2010-10-04 09:50:00,27.1,27.12,27.0,27.02,309700.0,16.7264,16.7387,16.6646,16.677,309700.0
2010-10-04 10:00:00,27.03,27.1,26.99,27.07,213800.0,16.6832,16.7264,16.6585,16.7079,213800.0
2010-10-04 10:10:00,27.07,27.08,27.03,27.04,89100.0,16.7079,16.714,16.6832,16.6893,89100.0
2010-10-04 10:20:00,27.04,27.04,26.97,26.98,86600.0,16.6893,16.6893,16.6461,16.6523,86600.0
2010-10-04 10:30:00,26.98,27.05,26.97,27.0,203600.0,16.6523,16.6955,16.6461,16.6646,203600.0
2010-10-04 10:40:00,26.99,27.0,26.94,26.96,115000.0,16.6585,16.6646,16.6276,16.64,115000.0
2010-10-04 10:50:00,26.95,26.96,26.93,26.95,101800.0,16.6338,16.64,16.6214,16.6338,101800.0
2010-10-04 11:00:00,26.95,26.95,26.9,26.91,108100.0,16.6338,16.6338,16.6029,16.6091,108100.0
2010-10-04 11:10:00,26.9,26.95,26.9,26.95,131600.0,16.6029,16.6338,16.6029,16.6338,131600.0
2010-10-04 11:20:00,26.95,26.95,26.86,26.87,159200.0,16.6338,16.6338,16.5782,16.5844,159200.0
2010-10-04 11:30:00,26.87,26.9,26.85,26.88,272000.0,16.5844,16.6029,16.5721,16.5906,272000.0
2010-10-04 11:40:00,26.88,26.89,26.85,26.85,116900.0,16.5906,16.5968,16.5721,16.5721,116900.0
2010-10-04 11:50:00,26.85,26.87,26.76,26.77,353900.0,16.5721,16.5844,16.5165,16.5227,353900.0
2010-10-04 12:00:00,26.77,26.78,26.7,26.72,460000.0,16.5227,16.5289,16.4795,16.4918,460000.0
2010-10-04 12:10:00,26.72,26.76,26.71,26.75,126600.0,16.4918,16.5165,16.4857,16.5103,126600.0
2010-10-04 12:20:00,26.76,26.76,26.73,26.75,134400.0,16.5165,16.5165,16.498,16.5103,134400.0
2010-10-04 12:30:00,26.75,26.76,26.73,26.76,102900.0,16.5103,16.5165,16.498,16.5165,102900.0
2010-10-04 12:40:00,26.76,26.78,26.74,26.77,122300.0,16.5165,16.5289,16.5042,16.5227,122300.0
2010-10-04 12:50:00,26.78,26.8,26.76,26.8,74700.0,16.5289,16.5412,16.5165,16.5412,74700.0
2010-10-04 13:00:00,26.8,26.82,26.78,26.78,98300.0,16.5412,16.5535,16.5289,16.5289,98300.0
2010-10-04 13:10:00,26.79,26.79,26.76,26.77,92000.0,16.535,16.535,16.5165,16.5227,92000.0
2010-10-04 13:20:00,26.78,26.78,26.75,26.75,101900.0,16.5289,16.5289,16.5103,16.5103,101900.0
2010-10-04 13:30:00,26.76,26.76,26.73,26.73,93400.0,16.5165,16.5165,16.498,16.498,93400.0
2010-10-04 13:40:00,26.73,26.79,26.73,26.78,55800.0,16.498,16.535,16.498,16.5289,55800.0
2010-10-04 13:50:00,26.78,26.8,26.76,26.78,68400.0,16.5289,16.5412,16.5165,16.5289,68400.0
2010-10-04 14:00:00,26.77,26.81,26.77,26.8,98100.0,16.5227,16.5474,16.5227,16.5412,98100.0
2010-10-04 14:10:00,26.8,26.84,26.79,26.81,166400.0,16.5412,16.5659,16.535,16.5474,166400.0
2010-10-04 14:20:00,26.81,26.82,26.79,26.8,145400.0,16.5474,16.5535,16.535,16.5412,145400.0
2010-10-04 14:30:00,26.79,26.83,26.77,26.83,142600.0,16.535,16.5597,16.5227,16.5597,142600.0
2010-10-04 14:40:00,26.83,26.83,26.79,26.8,113800.0,16.5597,16.5597,16.535,16.5412,113800.0
2010-10-04 14:50:00,26.79,26.8,26.74,26.75,192500.0,16.535,16.5412,16.5042,16.5103,192500.0
2010-10-04 15:00:00,26.76,26.81,26.75,26.81,156300.0,16.5165,16.5474,16.5103,16.5474,156300.0
2010-10-04 15:10:00,26.8,26.82,26.8,26.82,112700.0,16.5412,16.5535,16.5412,16.5535,112700.0
2010-10-04 15:20:00,26.82,26.84,26.74,26.74,377200.0,16.5535,16.5659,16.5042,16.5042,377200.0
2010-10-04 15:30:00,26.75,26.77,26.71,26.72,456600.0,16.5103,16.5227,16.4857,16.4918,456600.0
2010-10-04 15:40:00,26.71,26.77,26.71,26.72,517100.0,16.4857,16.5227,16.4857,16.4918,517100.0
2010-10-04 15:50:00,26.72,26.74,26.69,26.73,1326800.0,16.4918,16.5042,16.4733,16.498,1326800.0
2010-10-05 09:30:00,26.89,27.05,26.89,26.99,353400.0,16.5968,16.6955,16.5968,16.6585,353400.0
2010-10-05 09:40:00,26.99,27.04,26.98,27.03,276900.0,16.6585,16.6893,16.6523,16.6832,276900.0
2010-10-05 09:50:00,27.02,27.15,27.0,27.12,188600.0,16.677,16.7572,16.6646,16.7387,188600.0
2010-10-05 10:00:00,27.13,27.16,27.03,27.06,244100.0,16.7449,16.7634,16.6832,16.7017,244100.0
2010-10-05 10:10:00,27.05,27.11,27.05,27.1,169200.0,16.6955,16.7325,16.6955,16.7264,169200.0
2010-10-05 10:20:00,27.09,27.1,27.05,27.07,303000.0,16.7202,16.7264,16.6955,16.7079,303000.0
2010-10-05 10:30:00,27.06,27.1,27.05,27.08,442600.0,16.7017,16.7264,16.6955,16.714,442600.0
2010-10-05 10:40:00,27.09,27.15,27.07,27.14,120900.0,16.7202,16.7572,16.7079,16.7511,120900.0
2010-10-05 10:50:00,27.15,27.15,27.08,27.08,165200.0,16.7572,16.7572,16.714,16.714,165200.0
2010-10-05 11:00:00,27.09,27.16,27.08,27.15,139900.0,16.7202,16.7634,16.714,16.7572,139900.0
2010-10-05 11:10:00,27.15,27.17,27.11,27.17,192500.0,16.7572,16.7696,16.7325,16.7696,192500.0
2010-10-05 11:20:00,27.16,27.17,27.13,27.16,189900.0,16.7634,16.7696,16.7449,16.7634,189900.0
2010-10-05 11:30:00,27.15,27.17,27.11,27.15,541000.0,16.7572,16.7696,16.7325,16.7572,541000.0
2010-10-05 11:40:00,27.15,27.18,27.07,27.1,623400.0,16.7572,16.7757,16.7079,16.7264,623400.0
2010-10-05 11:50:00,27.11,27.12,27.1,27.12,96100.0,16.7325,16.7387,16.7264,16.7387,96100.0
2010-10-05 12:00:00,27.12,27.13,27.09,27.11,283200.0,16.7387,16.7449,16.7202,16.7325,283200.0
2010-10-05 12:10:00,27.1,27.13,27.1,27.12,87300.0,16.7264,16.7449,16.7264,16.7387,87300.0
2010-10-05 12:20:00,27.12,27.12,27.1,27.11,88000.0,16.7387,16.7387,16.7264,16.7325,88000.0
2010-10-05 12:30:00,27.1,27.15,27.1,27.15,113400.0,16.7264,16.7572,16.7264,16.7572,113400.0
2010-10-05 12:40:00,27.15,27.15,27.11,27.12,124500.0,16.7572,16.7572,16.7325,16.7387,124500.0
2010-10-05 12:50:00,27.12,27.13,27.1,27.11,187600.0,16.7387,16.7449,16.7264,16.7325,187600.0
2010-10-05 13:00:00,27.11,27.13,27.1,27.1,212300.0,16.7325,16.7449,16.7264,16.7264,212300.0
2010-10-05 13:10:00,27.1,27.16,27.1,27.14,179500.0,16.7264,16.7634,16.7264,16.7511,179500.0
2010-10-05 13:20:00,27.14,27.14,27.1,27.13,125000.0,16.7511,16.7511,16.7264,16.7449,125000.0
2010-10-05 13:30:00,27.13,27.18,27.12,27.16,224300.0,16.7449,16.7757,16.7387,16.7634,224300.0
2010-10-05 13:40:00,27.17,27.17,27.11,27.11,166100.0,16.7696,16.7696,16.7325,16.7325,166100.0
2010-10-05 13:50:00,27.12,27.17,27.1,27.14,176100.0,16.7387,16.7696,16.7264,16.7511,176100.0
2010-10-05 14:00:00,27.13,27.13,27.1,27.1,140700.0,16.7449,16.7449,16.7264,16.7264,140700.0
2010-10-05 14:10:00,27.11,27.12,27.09,27.09,195400.0,16.7325,16.7387,16.7202,16.7202,195400.0
2010-10-05 14:20:00,27.09,27.09,26.99,26.99,366600.0,16.7202,16.7202,16.6585,16.6585,366600.0
2010-10-05 14:30:00,27.0,27.11,27.0,27.09,440800.0,16.6646,16.7325,16.6646,16.7202,440800.0
2010-10-05 14:40:00,27.08,27.11,27.08,27.1,131200.0,16.714,16.7325,16.714,16.7264,131200.0
2010-10-05 14:50:00,27.11,27.14,27.1,27.13,130600.0,16.7325,16.7511,16.7264,16.7449,130600.0
2010-10-05 15:00:00,27.13,27.16,27.12,27.16,186500.0,16.7449,16.7634,16.7387,16.7634,186500.0
2010-10-05 15:10:00,27.15,27.2,27.15,27.19,200400.0,16.7572,16.7881,16.7572,16.7819,200400.0
2010-10-05 15:20:00,27.19,27.2,27.16,27.17,213100.0,16.7819,16.7881,16.7634,16.7696,213100.0
2010-10-05 15:30:00,27.17,27.18,27.13,27.14,193700.0,16.7696,16.7757,16.7449,16.7511,193700.0
2010-10-05 15:40:00,27.14,27.15,27.11,27.14,497000.0,16.7511,16.7572,16.7325,16.7511,497000.0
2010-10-05 15:50:00,27.14,27.14,27.11,27.12,574900.0,16.7511,16.7511,16.7325,16.7387,574900.0
2010-10-06 09:30:00,27.1,27.2,27.1,27.11,302500.0,16.7264,16.7881,16.7264,16.7325,302500.0
2010-10-06 09:40:00,27.1,27.13,27.09,27.11,229400.0,16.7264,16.7449,16.7202,16.7325,229400.0
2010-10-06 09:50:00,27.11,27.2,27.11,27.19,187400.0,16.7325,16.7881,16.7325,16.7819,187400.0
2010-10-06 10:00:00,27.19,27.25,27.19,27.24,161400.0,16.7819,16.8189,16.7819,16.8128,161400.0
2010-10-06 10:10:00,27.24,27.28,27.23,27.24,136500.0,16.8128,16.8375,16.8066,16.8128,136500.0
2010-10-06 10:20:00,27.25,27.26,27.18,27.2,158100.0,16.8189,16.8251,16.7757,16.7881,158100.0
2010-10-06 10:30:00,27.21,27.22,27.15,27.18,140100.0,16.7943,16.8004,16.7572,16.7757,140100.0
2010-10-06 10:40:00,27.18,27.22,27.18,27.18,103400.0,16.7757,16.8004,16.7757,16.7757,103400.0
2010-10-06 10:50:00,27.19,27.19,27.11,27.14,151900.0,16.7819,16.7819,16.7325,16.7511,151900.0
2010-10-06 11:00:00,27.13,27.16,27.11,27.14,178400.0,16.7449,16.7634,16.7325,16.7511,178400.0
2010-10-06 11:10:00,27.15,27.15,27.12,27.14,118900.0,16.7572,16.7572,16.7387,16.7511,118900.0
2010-10-06 11:20:00,27.14,27.19,27.13,27.18,121700.0,16.7511,16.7819,16.7449,16.7757,121700.0
2010-10-06 11:30:00,27.18,27.23,27.17,27.22,85800.0,16.7757,16.8066,16.7696,16.8004,85800.0
2010-10-06 11:40:00,27.22,27.22,27.17,27.19,132700.0,16.8004,16.8004,16.7696,16.7819,132700.0
2010-10-06 11:50:00,27.18,27.2,27.17,27.19,76500.0,16.7757,16.7881,16.7696,16.7819,76500.0
2010-10-06 12:00:00,27.19,27.23,27.19,27.2,110000.0,16.7819,16.8066,16.7819,16.7881,110000.0
2010-10-06 12:10:00,27.2,27.21,27.2,27.21,54300.0,16.7881,16.7943,16.7881,16.7943,54300.0
2010-10-06 12:20:00,27.21,27.23,27.2,27.21,95000.0,16.7943,16.8066,16.7881,16.7943,95000.0
2010-10-06 12:30:00,27.2,27.23,27.2,27.22,78300.0,16.7881,16.8066,16.7881,16.8004,78300.0
2010-10-06 12:40:00,27.23,27.23,27.2,27.2,69000.0,16.8066,16.8066,16.7881,16.7881,69000.0
2010-10-06 12:50:00,27.2,27.21,27.2,27.21,69600.0,16.7881,16.7943,16.7881,16.7943,69600.0
2010-10-06 13:00:00,27.21,27.22,27.2,27.2,81800.0,16.7943,16.8004,16.7881,16.7881,81800.0
2010-10-06 13:10:00,27.2,27.23,27.2,27.22,91900.0,16.7881,16.8066,16.7881,16.8004,91900.0
2010-10-06 13:20:00,27.22,27.23,27.2,27.21,284000.0,16.8004,16.8066,16.7881,16.7943,284000.0
2010-10-06 13:30:00,27.21,27.22,27.2,27.21,62800.0,16.7943,16.8004,16.7881,16.7943,62800.0
2010-10-06 13:40:00,27.21,27.21,27.2,27.2,51500.0,16.7943,16.7943,16.7881,16.7881,51500.0
2010-10-06 13:50:00,27.21,27.21,27.2,27.2,105900.0,16.7943,16.7943,16.7881,16.7881,105900.0
2010-10-06 14:00:00,27.2,27.21,27.2,27.2,80300.0,16.7881,16.7943,16.7881,16.7881,80300.0
2010-10-06 14:10:00,27.2,27.21,27.17,27.17,338300.0,16.7881,16.7943,16.7696,16.7696,338300.0
2010-10-06 14:20:00,27.18,27.2,27.17,27.2,92600.0,16.7757,16.7881,16.7696,16.7881,92600.0
2010-10-06 14:30:00,27.19,27.23,27.19,27.23,128500.0,16.7819,16.8066,16.7819,16.8066,128500.0
2010-10-06 14:40:00,27.23,27.23,27.21,27.22,93500.0,16.8066,16.8066,16.7943,16.8004,93500.0
2010-10-06 14:50:00,27.21,27.25,27.21,27.25,113500.0,16.7943,16.8189,16.7943,16.8189,113500.0
2010-10-06 15:00:00,27.25,27.26,27.22,27.22,147400.0,16.8189,16.8251,16.8004,16.8004,147400.0
2010-10-06 15:10:00,27.22,27.24,27.21,27.22,166400.0,16.8004,16.8128,16.7943,16.8004,166400.0
2010-10-06 15:20:00,27.22,27.23,27.21,27.23,110500.0,16.8004,16.8066,16.7943,16.8066,110500.0
2010-10-06 15:30:00,27.22,27.23,27.19,27.21,161000.0,16.8004,16.8066,16.7819,16.7943,161000.0
2010-10-06 15:40:00,27.21,27.25,27.2,27.25,207200.0,16.7943,16.8189,16.7881,16.8189,207200.0
2010-10-06 15:50:00,27.24,27.25,27.17,27.19,881900.0,16.8128,16.8189,16.7696,16.7819,881900.0
2010-10-07 09:30:00,27.35,27.37,27.28,27.29,255800.0,16.8807,16.893,16.8375,16.8436,255800.0
2010-10-07 09:40:00,27.3,27.32,27.22,27.29,170400.0,16.8498,16.8622,16.8004,16.8436,170400.0
2010-10-07 09:50:00,27.28,27.34,27.24,27.28,133400.0,16.8375,16.8745,16.8128,16.8375,133400.0
2010-10-07 10:00:00,27.27,27.35,27.27,27.31,264100.0,16.8313,16.8807,16.8313,16.856,264100.0
2010-10-07 10:10:00,27.31,27.33,27.27,27.31,96600.0,16.856,16.8683,16.8313,16.856,96600.0
2010-10-07 10:20:00,27.31,27.36,27.31,27.35,65600.0,16.856,16.8868,16.856,16.8807,65600.0
2010-10-07 10:30:00,27.35,27.36,27.32,27.33,56400.0,16.8807,16.8868,16.8622,16.8683,56400.0
2010-10-07 10:40:00,27.33,27.35,27.3,27.33,162200.0,16.8683,16.8807,16.8498,16.8683,162200.0
2010-10-07 10:50:00,27.33,27.36,27.29,27.29,237100.0,16.8683,16.8868,16.8436,16.8436,237100.0
2010-10-07 11:00:00,27.3,27.32,27.27,27.32,167800.0,16.8498,16.8622,16.8313,16.8622,167800.0
2010-10-07 11:10:00,27.32,27.35,27.31,27.34,62700.0,16.8622,16.8807,16.856,16.8745,62700.0
2010-10-07 11:20:00,27.34,27.4,27.33,27.38,194100.0,16.8745,16.9115,16.8683,16.8992,194100.0
2010-10-07 11:30:00,27.38,27.39,27.35,27.37,122300.0,16.8992,16.9054,16.8807,16.893,122300.0
2010-10-07 11:40:00,27.37,27.39,27.36,27.37,50300.0,16.893,16.9054,16.8868,16.893,50300.0
2010-10-07 11:50:00,27.37,27.39,27.36,27.37,61400.0,16.893,16.9054,16.8868,16.893,61400.0
2010-10-07 12:00:00,27.38,27.38,27.35,27.38,68600.0,16.8992,16.8992,16.8807,16.8992,68600.0
2010-10-07 12:10:00,27.37,27.38,27.35,27.36,55600.0,16.893,16.8992,16.8807,16.8868,55600.0
2010-10-07 12:20:00,27.36,27.37,27.32,27.32,68200.0,16.8868,16.893,16.8622,16.8622,68200.0
2010-10-07 12:30:00,27.32,27.32,27.26,27.29,160600.0,16.8622,16.8622,16.8251,16.8436,160600.0
2010-10-07 12:40:00,27.29,27.3,27.26,27.26,179400.0,16.8436,16.8498,16.8251,16.8251,179400.0
2010-10-07 12:50:00,27.27,27.27,27.24,27.25,144900.0,16.8313,16.8313,16.8128,16.8189,144900.0
2010-10-07 13:00:00,27.25,27.28,27.24,27.28,161500.0,16.8189,16.8375,16.8128,16.8375,161500.0
2010-10-07 13:10:00,27.29,27.29,27.26,27.27,52600.0,16.8436,16.8436,16.8251,16.8313,52600.0
2010-10-07 13:20:00,27.27,27.28,27.25,27.25,153000.0,16.8313,16.8375,16.8189,16.8189,153000.0
2010-10-07 13:30:00,27.26,27.27,27.23,27.24,138500.0,16.8251,16.8313,16.8066,16.8128,138500.0
2010-10-07 13:40:00,27.24,27.27,27.23,27.25,89200.0,16.8128,16.8313,16.8066,16.8189,89200.0
2010-10-07 13:50:00,27.25,27.28,27.24,27.27,69900.0,16.8189,16.8375,16.8128,16.8313,69900.0
2010-10-07 14:00:00,27.28,27.28,27.25,27.26,93000.0,16.8375,16.8375,16.8189,16.8251,93000.0
2010-10-07 14:10:00,27.25,27.28,27.25,27.27,100800.0,16.8189,16.8375,16.8189,16.8313,100800.0
2010-10-07 14:20:00,27.27,27.3,27.26,27.28,122400.0,16.8313,16.8498,16.8251,16.8375,122400.0
2010-10-07 14:30:00,27.27,27.3,27.27,27.29,59700.0,16.8313,16.8498,16.8313,16.8436,59700.0
2010-10-07 14:40:00,27.3,27.31,27.29,27.31,41600.0,16.8498,16.856,16.8436,16.856,41600.0
2010-10-07 14:50:00,27.31,27.33,27.29,27.32,106200.0,16.856,16.8683,16.8436,16.8622,106200.0
2010-10-07 15:00:00,27.32,27.33,27.3,27.31,111700.0,16.8622,16.8683,16.8498,16.856,111700.0
2010-10-07 15:10:00,27.31,27.32,27.27,27.27,161600.0,16.856,16.8622,16.8313,16.8313,161600.0
2010-10-07 15:20:00,27.27,27.29,27.27,27.28,126300.0,16.8313,16.8436,16.8313,16.8375,126300.0
2010-10-07 15:30:00,27.28,27.31,27.25,27.3,307200.0,16.8375,16.856,16.8189,16.8498,307200.0
2010-10-07 15:40:00,27.3,27.3,27.28,27.3,295400.0,16.8498,16.8498,16.8375,16.8498,295400.0
2010-10-07 15:50:00,27.3,27.31,27.27,27.27,482900.0,16.8498,16.856,16.8313,16.8313,482900.0
2010-10-08 09:30:00,27.3,27.37,27.23,27.29,226400.0,16.8498,16.893,16.8066,16.8436,226400.0
2010-10-08 09:40:00,27.28,27.38,27.25,27.36,153500.0,16.8375,16.8992,16.8189,16.8868,153500.0
2010-10-08 09:50:00,27.35,27.36,27.32,27.34,137400.0,16.8807,16.8868,16.8622,16.8745,137400.0
2010-10-08 10:00:00,27.34,27.38,27.29,27.3,121200.0,16.8745,16.8992,16.8436,16.8498,121200.0
2010-10-08 10:10:00,27.29,27.33,27.27,27.29,133200.0,16.8436,16.8683,16.8313,16.8436,133200.0
2010-10-08 10:20:00,27.28,27.28,27.1,27.11,359500.0,16.8375,16.8375,16.7264,16.7325,359500.0
2010-10-08 10:30:00,27.12,27.19,27.11,27.19,261300.0,16.7387,16.7819,16.7325,16.7819,261300.0
2010-10-08 10:40:00,27.19,27.24,27.18,27.19,89300.0,16.7819,16.8128,16.7757,16.7819,89300.0
2010-10-08 10:50:00,27.19,27.23,27.18,27.23,152500.0,16.7819,16.8066,16.7757,16.8066,152500.0
2010-10-08 11:00:00,27.23,27.25,27.22,27.22,106200.0,16.8066,16.8189,16.8004,16.8004,106200.0
2010-10-08 11:10:00,27.22,27.24,27.2,27.22,97100.0,16.8004,16.8128,16.7881,16.8004,97100.0
2010-10-08 11:20:00,27.22,27.26,27.2,27.25,233200.0,16.8004,16.8251,16.7881,16.8189,233200.0
2010-10-08 11:30:00,27.25,27.26,27.18,27.19,197000.0,16.8189,16.8251,16.7757,16.7819,197000.0
2010-10-08 11:40:00,27.2,27.22,27.19,27.22,45300.0,16.7881,16.8004,16.7819,16.8004,45300.0
2010-10-08 11:50:00,27.23,27.27,27.23,27.25,79800.0,16.8066,16.8313,16.8066,16.8189,79800.0
2010-10-08 12:00:00,27.25,27.26,27.21,27.22,92000.0,16.8189,16.8251,16.7943,16.8004,92000.0
2010-10-08 12:10:00,27.22,27.24,27.2,27.23,86300.0,16.8004,16.8128,16.7881,16.8066,86300.0
2010-10-08 12:20:00,27.23,27.24,27.18,27.19,130400.0,16.8066,16.8128,16.7757,16.7819,130400.0
2010-10-08 12:30:00,27.2,27.25,27.18,27.24,192700.0,16.7881,16.8189,16.7757,16.8128,192700.0
2010-10-08 12:40:00,27.25,27.27,27.22,27.26,144200.0,16.8189,16.8313,16.8004,16.8251,144200.0
2010-10-08 12:50:00,27.26,27.26,27.23,27.24,36300.0,16.8251,16.8251,16.8066,16.8128,36300.0
2010-10-08 13:00:00,27.25,27.25,27.18,27.19,94400.0,16.8189,16.8189,16.7757,16.7819,94400.0
2010-10-08 13:10:00,27.18,27.21,27.18,27.2,73100.0,16.7757,16.7943,16.7757,16.7881,73100.0
2010-10-08 13:20:00,27.19,27.21,27.18,27.19,57400.0,16.7819,16.7943,16.7757,16.7819,57400.0
2010-10-08 13:30:00,27.2,27.2,27.17,27.18,120000.0,16.7881,16.7881,16.7696,16.7757,120000.0
2010-10-08 13:40:00,27.19,27.19,27.15,27.18,86300.0,16.7819,16.7819,16.7572,16.7757,86300.0
2010-10-08 13:50:00,27.17,27.19,27.16,27.19,87300.0,16.7696,16.7819,16.7634,16.7819,87300.0
2010-10-08 14:00:00,27.18,27.18,27.15,27.15,109000.0,16.7757,16.7757,16.7572,16.7572,109000.0
2010-10-08 14:10:00,27.15,27.16,27.15,27.15,45900.0,16.7572,16.7634,16.7572,16.7572,45900.0
2010-10-08 14:20:00,27.15,27.18,27.14,27.16,218800.0,16.7572,16.7757,16.7511,16.7634,218800.0
2010-10-08 14:30:00,27.16,27.17,27.15,27.17,105700.0,16.7634,16.7696,16.7572,16.7696,105700.0
2010-10-08 14:40:00,27.17,27.18,27.16,27.16,93500.0,16.7696,16.7757,16.7634,16.7634,93500.0
2010-10-08 14:50:00,27.17,27.17,27.15,27.15,104900.0,16.7696,16.7696,16.7572,16.7572,104900.0
2010-10-08 15:00:00,27.16,27.22,27.14,27.21,130100.0,16.7634,16.8004,16.7511,16.7943,130100.0
2010-10-08 15:10:00,27.22,27.23,27.2,27.2,99200.0,16.8004,16.8066,16.7881,16.7881,99200.0
2010-10-08 15:20:00,27.2,27.21,27.17,27.17,160800.0,16.7881,16.7943,16.7696,16.7696,160800.0
2010-10-08 15:30:00,27.17,27.24,27.16,27.23,206400.0,16.7696,16.8128,16.7634,16.8066,206400.0
2010-10-08 15:40:00,27.22,27.26,27.2,27.24,298100.0,16.8004,16.8251,16.7881,16.8128,298100.0
2010-10-08 15:50:00,27.24,27.24,27.16,27.17,749400.0,16.8128,16.8128,16.7634,16.7696,749400.0
2010-10-11 09:30:00,27.14,27.42,27.14,27.4,253600.0,16.7511,16.9239,16.7511,16.9115,253600.0
2010-10-11 09:40:00,27.4,27.41,27.35,27.37,248400.0,16.9115,16.9177,16.8807,16.893,248400.0
2010-10-11 09:50:00,27.38,27.41,27.36,27.36,205000.0,16.8992,16.9177,16.8868,16.8868,205000.0
2010-10-11 10:00:00,27.36,27.43,27.35,27.43,273400.0,16.8868,16.93,16.8807,16.93,273400.0
2010-10-11 10:10:00,27.43,27.43,27.39,27.42,115400.0,16.93,16.93,16.9054,16.9239,115400.0
2010-10-11 10:20:00,27.42,27.48,27.42,27.46,94700.0,16.9239,16.9609,16.9239,16.9486,94700.0
2010-10-11 10:30:00,27.46,27.48,27.42,27.46,222500.0,16.9486,16.9609,16.9239,16.9486,222500.0
2010-10-11 10:40:00,27.46,27.47,27.38,27.42,99400.0,16.9486,16.9547,16.8992,16.9239,99400.0
2010-10-11 10:50:00,27.42,27.46,27.41,27.46,126000.0,16.9239,16.9486,16.9177,16.9486,126000.0
2010-10-11 11:00:00,27.46,27.48,27.43,27.47,133400.0,16.9486,16.9609,16.93,16.9547,133400.0
2010-10-11 11:10:00,27.46,27.5,27.46,27.49,76900.0,16.9486,16.9733,16.9486,16.9671,76900.0
2010-10-11 11:20:00,27.49,27.49,27.46,27.46,50800.0,16.9671,16.9671,16.9486,16.9486,50800.0
2010-10-11 11:30:00,27.46,27.5,27.46,27.49,63600.0,16.9486,16.9733,16.9486,16.9671,63600.0
2010-10-11 11:40:00,27.48,27.5,27.48,27.49,49600.0,16.9609,16.9733,16.9609,16.9671,49600.0
2010-10-11 11:50:00,27.49,27.53,27.49,27.52,145000.0,16.9671,16.9918,16.9671,16.9856,145000.0
2010-10-11 12:00:00,27.52,27.53,27.5,27.5,95300.0,16.9856,16.9918,16.9733,16.9733,95300.0
2010-10-11 12:10:00,27.5,27.51,27.46,27.49,147900.0,16.9733,16.9794,16.9486,16.9671,147900.0
2010-10-11 12:20:00,27.5,27.51,27.47,27.51,302000.0,16.9733,16.9794,16.9547,16.9794,302000.0
2010-10-11 12:30:00,27.5,27.54,27.5,27.54,114500.0,16.9733,16.9979,16.9733,16.9979,114500.0
2010-10-11 12:40:00,27.54,27.56,27.53,27.55,75600.0,16.9979,17.0103,16.9918,17.0041,75600.0
2010-10-11 12:50:00,27.55,27.56,27.52,27.53,49400.0,17.0041,17.0103,16.9856,16.9918,49400.0
2010-10-11 13:00:00,27.52,27.55,27.52,27.53,84700.0,16.9856,17.0041,16.9856,16.9918,84700.0
2010-10-11 13:10:00,27.53,27.54,27.49,27.49,54900.0,16.9918,16.9979,16.9671,16.9671,54900.0
2010-10-11 13:20:00,27.49,27.5,27.46,27.46,79900.0,16.9671,16.9733,16.9486,16.9486,79900.0
2010-10-11 13:30:00,27.47,27.5,27.46,27.49,100900.0,16.9547,16.9733,16.9486,16.9671,100900.0
2010-10-11 13:40:00,27.49,27.5,27.48,27.49,40200.0,16.9671,16.9733,16.9609,16.9671,40200.0
2010-10-11 13:50:00,27.48,27.49,27.47,27.47,49900.0,16.9609,16.9671,16.9547,16.9547,49900.0
2010-10-11 14:00:00,27.47,27.48,27.45,27.46,65700.0,16.9547,16.9609,16.9424,16.9486,65700.0
2010-10-11 14:10:00,27.47,27.47,27.44,27.45,37400.0,16.9547,16.9547,16.9362,16.9424,37400.0
2010-10-11 14:20:00,27.45,27.47,27.44,27.47,57600.0,16.9424,16.9547,16.9362,16.9547,57600.0
2010-10-11 14:30:00,27.47,27.47,27.46,27.47,30700.0,16.9547,16.9547,16.9486,16.9547,30700.0
2010-10-11 14:40:00,27.47,27.47,27.41,27.43,231000.0,16.9547,16.9547,16.9177,16.93,231000.0
2010-10-11 14:50:00,27.43,27.43,27.4,27.42,118700.0,16.93,16.93,16.9115,16.9239,118700.0
2010-10-11 15:00:00,27.42,27.43,27.41,27.43,53300.0,16.9239,16.93,16.9177,16.93,53300.0
2010-10-11 15:10:00,27.42,27.43,27.39,27.39,85600.0,16.9239,16.93,16.9054,16.9054,85600.0
2010-10-11 15:20:00,27.39,27.4,27.35,27.36,235000.0,16.9054,16.9115,16.8807,16.8868,235000.0
2010-10-11 15:30:00,27.36,27.36,27.27,27.27,382600.0,16.8868,16.8868,16.8313,16.8313,382600.0
2010-10-11 15:40:00,27.27,27.31,27.25,27.31,339900.0,16.8313,16.856,16.8189,16.856,339900.0
2010-10-11 15:50:00,27.31,27.35,27.3,27.35,391900.0,16.856,16.8807,16.8498,16.8807,391900.0
2010-10-12 09:30:00,27.28,27.48,27.28,27.37,262500.0,16.8375,16.9609,16.8375,16.893,262500.0
2010-10-12 09:40:00,27.37,27.38,27.21,27.25,287600.0,16.893,16.8992,16.7943,16.8189,287600.0
2010-10-12 09:50:00,27.25,27.26,27.21,27.21,159800.0,16.8189,16.8251,16.7943,16.7943,159800.0
2010-10-12 10:00:00,27.21,27.22,27.15,27.16,153100.0,16.7943,16.8004,16.7572,16.7634,153100.0
2010-10-12 10:10:00,27.17,27.22,27.16,27.2,118200.0,16.7696,16.8004,16.7634,16.7881,118200.0
2010-10-12 10:20:00,27.2,27.21,27.17,27.18,138100.0,16.7881,16.7943,16.7696,16.7757,138100.0
2010-10-12 10:30:00,27.18,27.21,27.17,27.19,96000.0,16.7757,16.7943,16.7696,16.7819,96000.0
2010-10-12 10:40:00,27.2,27.21,27.18,27.19,146100.0,16.7881,16.7943,16.7757,16.7819,146100.0
2010-10-12 10:50:00,27.2,27.25,27.19,27.22,113000.0,16.7881,16.8189,16.7819,16.8004,113000.0
2010-10-12 11:00:00,27.23,27.32,27.22,27.3,341200.0,16.8066,16.8622,16.8004,16.8498,341200.0
2010-10-12 11:10:00,27.29,27.3,27.24,27.24,186800.0,16.8436,16.8498,16.8128,16.8128,186800.0
2010-10-12 11:20:00,27.24,27.27,27.24,27.26,78600.0,16.8128,16.8313,16.8128,16.8251,78600.0
2010-10-12 11:30:00,27.27,27.27,27.22,27.22,90100.0,16.8313,16.8313,16.8004,16.8004,90100.0
2010-10-12 11:40:00,27.23,27.23,27.21,27.22,56800.0,16.8066,16.8066,16.7943,16.8004,56800.0
2010-10-12 11:50:00,27.21,27.21,27.16,27.16,199600.0,16.7943,16.7943,16.7634,16.7634,199600.0
2010-10-12 12:00:00,27.16,27.18,27.16,27.16,70300.0,16.7634,16.7757,16.7634,16.7634,70300.0
2010-10-12 12:10:00,27.16,27.17,27.16,27.16,43800.0,16.7634,16.7696,16.7634,16.7634,43800.0
2010-10-12 12:20:00,27.17,27.19,27.15,27.16,67600.0,16.7696,16.7819,16.7572,16.7634,67600.0
2010-10-12 12:30:00,27.16,27.18,27.15,27.17,100100.0,16.7634,16.7757,16.7572,16.7696,100100.0
2010-10-12 12:40:00,27.18,27.18,27.14,27.15,199300.0,16.7757,16.7757,16.7511,16.7572,199300.0
2010-10-12 12:50:00,27.15,27.18,27.15,27.18,45500.0,16.7572,16.7757,16.7572,16.7757,45500.0
2010-10-12 13:00:00,27.18,27.18,27.15,27.16,81100.0,16.7757,16.7757,16.7572,16.7634,81100.0
2010-10-12 13:10:00,27.16,27.2,27.12,27.19,235500.0,16.7634,16.7881,16.7387,16.7819,235500.0
2010-10-12 13:20:00,27.2,27.22,27.19,27.2,72100.0,16.7881,16.8004,16.7819,16.7881,72100.0
2010-10-12 13:30:00,27.19,27.2,27.18,27.18,44100.0,16.7819,16.7881,16.7757,16.7757,44100.0
2010-10-12 13:40:00,27.18,27.18,27.15,27.15,93900.0,16.7757,16.7757,16.7572,16.7572,93900.0
2010-10-12 13:50:00,27.16,27.16,27.12,27.14,85700.0,16.7634,16.7634,16.7387,16.7511,85700.0
2010-10-12 14:00:00,27.13,27.17,27.1,27.15,227300.0,16.7449,16.7696,16.7264,16.7572,227300.0
2010-10-12 14:10:00,27.15,27.23,27.14,27.18,182500.0,16.7572,16.8066,16.7511,16.7757,182500.0
2010-10-12 14:20:00,27.18,27.19,27.11,27.12,238800.0,16.7757,16.7819,16.7325,16.7387,238800.0
2010-10-12 14:30:00,27.12,27.15,27.1,27.14,370300.0,16.7387,16.7572,16.7264,16.7511,370300.0
2010-10-12 14:40:00,27.14,27.2,27.14,27.16,232200.0,16.7511,16.7881,16.7511,16.7634,232200.0
2010-10-12 14:50:00,27.16,27.2,27.16,27.2,199900.0,16.7634,16.7881,16.7634,16.7881,199900.0
2010-10-12 15:00:00,27.2,27.21,27.16,27.2,241600.0,16.7881,16.7943,16.7634,16.7881,241600.0
2010-10-12 15:10:00,27.2,27.22,27.2,27.21,126500.0,16.7881,16.8004,16.7881,16.7943,126500.0
2010-10-12 15:20:00,27.22,27.28,27.2,27.28,364300.0,16.8004,16.8375,16.7881,16.8375,364300.0
2010-10-12 15:30:00,27.29,27.29,27.23,27.26,287300.0,16.8436,16.8436,16.8066,16.8251,287300.0
2010-10-12 15:40:00,27.26,27.28,27.25,27.28,252400.0,16.8251,16.8375,16.8189,16.8375,252400.0
2010-10-12 15:50:00,27.28,27.28,27.23,27.25,846600.0,16.8375,16.8375,16.8066,16.8189,846600.0
2010-10-13 09:30:00,27.28,27.42,27.23,27.23,481700.0,16.8375,16.9239,16.8066,16.8066,481700.0
2010-10-13 09:40:00,27.24,27.33,27.23,27.3,277300.0,16.8128,16.8683,16.8066,16.8498,277300.0
2010-10-13 09:50:00,27.3,27.32,27.28,27.29,460500.0,16.8498,16.8622,16.8375,16.8436,460500.0
2010-10-13 10:00:00,27.3,27.31,27.29,27.3,225900.0,16.8498,16.856,16.8436,16.8498,225900.0
2010-10-13 10:10:00,27.3,27.3,27.27,27.28,403400.0,16.8498,16.8498,16.8313,16.8375,403400.0
2010-10-13 10:20:00,27.27,27.3,27.27,27.28,164200.0,16.8313,16.8498,16.8313,16.8375,164200.0
2010-10-13 10:30:00,27.29,27.32,27.28,27.29,676100.0,16.8436,16.8622,16.8375,16.8436,676100.0
2010-10-13 10:40:00,27.29,27.35,27.28,27.29,583800.0,16.8436,16.8807,16.8375,16.8436,583800.0
2010-10-13 10:50:00,27.29,27.37,27.29,27.36,166000.0,16.8436,16.893,16.8436,16.8868,166000.0
2010-10-13 11:00:00,27.36,27.38,27.29,27.32,229400.0,16.8868,16.8992,16.8436,16.8622,229400.0
2010-10-13 11:10:00,27.32,27.34,27.31,27.32,130300.0,16.8622,16.8745,16.856,16.8622,130300.0
2010-10-13 11:20:00,27.32,27.32,27.27,27.3,136200.0,16.8622,16.8622,16.8313,16.8498,136200.0
2010-10-13 11:30:00,27.3,27.31,27.27,27.28,92100.0,16.8498,16.856,16.8313,16.8375,92100.0
2010-10-13 11:40:00,27.28,27.29,27.26,27.29,126800.0,16.8375,16.8436,16.8251,16.8436,126800.0
2010-10-13 11:50:00,27.29,27.32,27.29,27.32,112800.0,16.8436,16.8622,16.8436,16.8622,112800.0
2010-10-13 12:00:00,27.31,27.33,27.3,27.33,149900.0,16.856,16.8683,16.8498,16.8683,149900.0
2010-10-13 12:10:00,27.33,27.35,27.33,27.35,112800.0,16.8683,16.8807,16.8683,16.8807,112800.0
2010-10-13 12:20:00,27.35,27.38,27.34,27.36,148300.0,16.8807,16.8992,16.8745,16.8868,148300.0
2010-10-13 12:30:00,27.36,27.38,27.35,27.37,165500.0,16.8868,16.8992,16.8807,16.893,165500.0
2010-10-13 12:40:00,27.37,27.37,27.35,27.36,120300.0,16.893,16.893,16.8807,16.8868,120300.0
2010-10-13 12:50:00,27.36,27.38,27.35,27.37,79100.0,16.8868,16.8992,16.8807,16.893,79100.0
2010-10-13 13:00:00,27.37,27.37,27.34,27.35,108100.0,16.893,16.893,16.8745,16.8807,108100.0
2010-10-13 13:10:00,27.34,27.37,27.31,27.33,213300.0,16.8745,16.893,16.856,16.8683,213300.0
2010-10-13 13:20:00,27.34,27.36,27.33,27.34,109300.0,16.8745,16.8868,16.8683,16.8745,109300.0
2010-10-13 13:30:00,27.34,27.37,27.34,27.37,112700.0,16.8745,16.893,16.8745,16.893,112700.0
2010-10-13 13:40:00,27.37,27.37,27.36,27.37,69200.0,16.893,16.893,16.8868,16.893,69200.0
2010-10-13 13:50:00,27.36,27.37,27.36,27.36,56200.0,16.8868,16.893,16.8868,16.8868,56200.0
2010-10-13 14:00:00,27.37,27.38,27.35,27.35,162500.0,16.893,16.8992,16.8807,16.8807,162500.0
2010-10-13 14:10:00,27.36,27.37,27.35,27.35,150500.0,16.8868,16.893,16.8807,16.8807,150500.0
2010-10-13 14:20:00,27.36,27.36,27.32,27.32,182600.0,16.8868,16.8868,16.8622,16.8622,182600.0
2010-10-13 14:30:00,27.32,27.36,27.32,27.36,157100.0,16.8622,16.8868,16.8622,16.8868,157100.0
2010-10-13 14:40:00,27.36,27.37,27.35,27.35,81700.0,16.8868,16.893,16.8807,16.8807,81700.0
2010-10-13 14:50:00,27.35,27.37,27.34,27.36,147300.0,16.8807,16.893,16.8745,16.8868,147300.0
2010-10-13 15:00:00,27.36,27.38,27.32,27.35,176600.0,16.8868,16.8992,16.8622,16.8807,176600.0
2010-10-13 15:10:00,27.34,27.37,27.34,27.36,176500.0,16.8745,16.893,16.8745,16.8868,176500.0
2010-10-13 15:20:00,27.37,27.4,27.35,27.35,155700.0,16.893,16.9115,16.8807,16.8807,155700.0
2010-10-13 15:30:00,27.35,27.37,27.34,27.36,158300.0,16.8807,16.893,16.8745,16.8868,158300.0
2010-10-13 15:40:00,27.37,27.39,27.33,27.35,351000.0,16.893,16.9054,16.8683,16.8807,351000.0
2010-10-13 15:50:00,27.35,27.37,27.33,27.35,625700.0,16.8807,16.893,16.8683,16.8807,625700.0
2010-10-14 09:30:00,27.41,27.43,27.35,27.42,469900.0,16.9177,16.93,16.8807,16.9239,469900.0
2010-10-14 09:40:00,27.42,27.56,27.41,27.54,437100.0,16.9239,17.0103,16.9177,16.9979,437100.0
2010-10-14 09:50:00,27.55,27.55,27.51,27.52,140100.0,17.0041,17.0041,16.9794,16.9856,140100.0
2010-10-14 10:00:00,27.52,27.55,27.52,27.54,156400.0,16.9856,17.0041,16.9856,16.9979,156400.0
2010-10-14 10:10:00,27.54,27.6,27.53,27.6,394800.0,16.9979,17.035,16.9918,17.035,394800.0
2010-10-14 10:20:00,27.61,27.65,27.59,27.65,183200.0,17.0411,17.0658,17.0288,17.0658,183200.0
2010-10-14 10:30:00,27.64,27.65,27.6,27.63,191200.0,17.0597,17.0658,17.035,17.0535,191200.0
2010-10-14 10:40:00,27.62,27.62,27.59,27.6,240600.0,17.0473,17.0473,17.0288,17.035,240600.0
2010-10-14 10:50:00,27.61,27.61,27.56,27.56,101500.0,17.0411,17.0411,17.0103,17.0103,101500.0
2010-10-14 11:00:00,27.56,27.57,27.54,27.55,78800.0,17.0103,17.0165,16.9979,17.0041,78800.0
2010-10-14 11:10:00,27.55,27.59,27.54,27.58,177900.0,17.0041,17.0288,16.9979,17.0226,177900.0
2010-10-14 11:20:00,27.58,27.58,27.52,27.55,200400.0,17.0226,17.0226,16.9856,17.0041,200400.0
2010-10-14 11:30:00,27.55,27.58,27.51,27.51,128200.0,17.0041,17.0226,16.9794,16.9794,128200.0
2010-10-14 11:40:00,27.51,27.54,27.46,27.49,225500.0,16.9794,16.9979,16.9486,16.9671,225500.0
2010-10-14 11:50:00,27.48,27.49,27.46,27.47,147200.0,16.9609,16.9671,16.9486,16.9547,147200.0
2010-10-14 12:00:00,27.48,27.52,27.47,27.49,171200.0,16.9609,16.9856,16.9547,16.9671,171200.0
2010-10-14 12:10:00,27.49,27.52,27.48,27.49,142000.0,16.9671,16.9856,16.9609,16.9671,142000.0
2010-10-14 12:20:00,27.49,27.49,27.44,27.45,222400.0,16.9671,16.9671,16.9362,16.9424,222400.0
2010-10-14 12:30:00,27.45,27.45,27.41,27.43,118500.0,16.9424,16.9424,16.9177,16.93,118500.0
2010-10-14 12:40:00,27.44,27.46,27.43,27.44,96200.0,16.9362,16.9486,16.93,16.9362,96200.0
2010-10-14 12:50:00,27.44,27.47,27.43,27.47,195900.0,16.9362,16.9547,16.93,16.9547,195900.0
2010-10-14 13:00:00,27.47,27.48,27.42,27.45,262600.0,16.9547,16.9609,16.9239,16.9424,262600.0
2010-10-14 13:10:00,27.45,27.51,27.45,27.49,262800.0,16.9424,16.9794,16.9424,16.9671,262800.0
2010-10-14 13:20:00,27.49,27.55,27.46,27.55,95800.0,16.9671,17.0041,16.9486,17.0041,95800.0
2010-10-14 13:30:00,27.54,27.55,27.54,27.55,105600.0,16.9979,17.0041,16.9979,17.0041,105600.0
2010-10-14 13:40:00,27.55,27.55,27.5,27.5,71200.0,17.0041,17.0041,16.9733,16.9733,71200.0
2010-10-14 13:50:00,27.5,27.53,27.5,27.53,61900.0,16.9733,16.9918,16.9733,16.9918,61900.0
2010-10-14 14:00:00,27.52,27.54,27.51,27.51,94100.0,16.9856,16.9979,16.9794,16.9794,94100.0
2010-10-14 14:10:00,27.51,27.53,27.49,27.5,80000.0,16.9794,16.9918,16.9671,16.9733,80000.0
2010-10-14 14:20:00,27.5,27.53,27.48,27.49,135800.0,16.9733,16.9918,16.9609,16.9671,135800.0
2010-10-14 14:30:00,27.5,27.5,27.46,27.48,143000.0,16.9733,16.9733,16.9486,16.9609,143000.0
2010-10-14 14:40:00,27.48,27.49,27.45,27.46,143900.0,16.9609,16.9671,16.9424,16.9486,143900.0
2010-10-14 14:50:00,27.46,27.48,27.43,27.44,135200.0,16.9486,16.9609,16.93,16.9362,135200.0
2010-10-14 15:00:00,27.44,27.47,27.41,27.47,420100.0,16.9362,16.9547,16.9177,16.9547,420100.0
2010-10-14 15:10:00,27.46,27.47,27.43,27.43,196700.0,16.9486,16.9547,16.93,16.93,196700.0
2010-10-14 15:20:00,27.43,27.49,27.43,27.46,194300.0,16.93,16.9671,16.93,16.9486,194300.0
2010-10-14 15:30:00,27.47,27.49,27.43,27.46,229000.0,16.9547,16.9671,16.93,16.9486,229000.0
2010-10-14 15:40:00,27.46,27.49,27.46,27.49,248500.0,16.9486,16.9671,16.9486,16.9671,248500.0
2010-10-14 15:50:00,27.49,27.5,27.48,27.5,444700.0,16.9671,16.9733,16.9609,16.9733,444700.0
2010-10-15 09:30:00,27.62,27.72,27.61,27.64,1141200.0,17.0473,17.109,17.0411,17.0597,1141200.0
2010-10-15 09:40:00,27.64,27.68,27.6,27.62,238400.0,17.0597,17.0843,17.035,17.0473,238400.0
2010-10-15 09:50:00,27.61,27.66,27.57,27.59,220400.0,17.0411,17.072,17.0165,17.0288,220400.0
2010-10-15 10:00:00,27.58,27.63,27.51,27.56,159700.0,17.0226,17.0535,16.9794,17.0103,159700.0
2010-10-15 10:10:00,27.56,27.57,27.42,27.42,289900.0,17.0103,17.0165,16.9239,16.9239,289900.0
2010-10-15 10:20:00,27.44,27.5,27.38,27.49,201400.0,16.9362,16.9733,16.8992,16.9671,201400.0
2010-10-15 10:30:00,27.49,27.52,27.45,27.47,132100.0,16.9671,16.9856,16.9424,16.9547,132100.0
2010-10-15 10:40:00,27.48,27.49,27.41,27.41,94200.0,16.9609,16.9671,16.9177,16.9177,94200.0
2010-10-15 10:50:00,27.41,27.49,27.41,27.41,103500.0,16.9177,16.9671,16.9177,16.9177,103500.0
2010-10-15 11:00:00,27.42,27.46,27.41,27.41,146900.0,16.9239,16.9486,16.9177,16.9177,146900.0
2010-10-15 11:10:00,27.42,27.44,27.37,27.39,117500.0,16.9239,16.9362,16.893,16.9054,117500.0
2010-10-15 11:20:00,27.38,27.43,27.38,27.41,136800.0,16.8992,16.93,16.8992,16.9177,136800.0
2010-10-15 11:30:00,27.41,27.44,27.39,27.39,118900.0,16.9177,16.9362,16.9054,16.9054,118900.0
2010-10-15 11:40:00,27.39,27.41,27.36,27.36,189800.0,16.9054,16.9177,16.8868,16.8868,189800.0
2010-10-15 11:50:00,27.37,27.38,27.3,27.31,140000.0,16.893,16.8992,16.8498,16.856,140000.0
2010-10-15 12:00:00,27.31,27.34,27.27,27.27,144900.0,16.856,16.8745,16.8313,16.8313,144900.0
2010-10-15 12:10:00,27.27,27.36,27.27,27.33,95300.0,16.8313,16.8868,16.8313,16.8683,95300.0
2010-10-15 12:20:00,27.33,27.41,27.33,27.41,120600.0,16.8683,16.9177,16.8683,16.9177,120600.0
2010-10-15 12:30:00,27.4,27.44,27.4,27.42,158100.0,16.9115,16.9362,16.9115,16.9239,158100.0
2010-10-15 12:40:00,27.43,27.46,27.42,27.46,58600.0,16.93,16.9486,16.9239,16.9486,58600.0
2010-10-15 12:50:00,27.45,27.46,27.43,27.43,113000.0,16.9424,16.9486,16.93,16.93,113000.0
2010-10-15 13:00:00,27.44,27.48,27.44,27.46,62300.0,16.9362,16.9609,16.9362,16.9486,62300.0
2010-10-15 13:10:00,27.46,27.47,27.44,27.44,72700.0,16.9486,16.9547,16.9362,16.9362,72700.0
2010-10-15 13:20:00,27.44,27.47,27.44,27.47,70600.0,16.9362,16.9547,16.9362,16.9547,70600.0
2010-10-15 13:30:00,27.47,27.48,27.45,27.46,52700.0,16.9547,16.9609,16.9424,16.9486,52700.0
2010-10-15 13:40:00,27.46,27.46,27.4,27.4,144200.0,16.9486,16.9486,16.9115,16.9115,144200.0
2010-10-15 13:50:00,27.41,27.44,27.36,27.37,101500.0,16.9177,16.9362,16.8868,16.893,101500.0
2010-10-15 14:00:00,27.37,27.41,27.34,27.39,93300.0,16.893,16.9177,16.8745,16.9054,93300.0
2010-10-15 14:10:00,27.4,27.46,27.39,27.44,84700.0,16.9115,16.9486,16.9054,16.9362,84700.0
2010-10-15 14:20:00,27.44,27.46,27.41,27.46,57200.0,16.9362,16.9486,16.9177,16.9486,57200.0
2010-10-15 14:30:00,27.45,27.54,27.45,27.53,170900.0,16.9424,16.9979,16.9424,16.9918,170900.0
2010-10-15 14:40:00,27.53,27.53,27.46,27.47,92000.0,16.9918,16.9918,16.9486,16.9547,92000.0
2010-10-15 14:50:00,27.47,27.49,27.43,27.47,119900.0,16.9547,16.9671,16.93,16.9547,119900.0
2010-10-15 15:00:00,27.47,27.48,27.39,27.4,307300.0,16.9547,16.9609,16.9054,16.9115,307300.0
2010-10-15 15:10:00,27.4,27.4,27.35,27.36,1326600.0,16.9115,16.9115,16.8807,16.8868,1326600.0
2010-10-15 15:20:00,27.36,27.36,27.27,27.27,646500.0,16.8868,16.8868,16.8313,16.8313,646500.0
2010-10-15 15:30:00,27.28,27.28,27.24,27.26,731300.0,16.8375,16.8375,16.8128,16.8251,731300.0
2010-10-15 15:40:00,27.26,27.27,27.18,27.23,1008100.0,16.8251,16.8313,16.7757,16.8066,1008100.0
2010-10-15 15:50:00,27.23,27.24,27.19,27.19,1173500.0,16.8066,16.8128,16.7819,16.7819,1173500.0
2010-10-18 09:30:00,27.29,27.31,27.15,27.2,256300.0,16.8436,16.856,16.7572,16.7881,256300.0
2010-10-18 09:40:00,27.2,27.2,27.11,27.2,263400.0,16.7881,16.7881,16.7325,16.7881,263400.0
2010-10-18 09:50:00,27.19,27.22,27.15,27.16,221900.0,16.7819,16.8004,16.7572,16.7634,221900.0
2010-10-18 10:00:00,27.15,27.2,27.15,27.15,251800.0,16.7572,16.7881,16.7572,16.7572,251800.0
2010-10-18 10:10:00,27.16,27.2,27.13,27.14,199200.0,16.7634,16.7881,16.7449,16.7511,199200.0
2010-10-18 10:20:00,27.14,27.15,27.02,27.05,292800.0,16.7511,16.7572,16.677,16.6955,292800.0
2010-10-18 10:30:00,27.05,27.07,27.0,27.02,305600.0,16.6955,16.7079,16.6646,16.677,305600.0
2010-10-18 10:40:00,27.02,27.04,27.0,27.01,199500.0,16.677,16.6893,16.6646,16.6708,199500.0
2010-10-18 10:50:00,27.01,27.06,27.0,27.06,228300.0,16.6708,16.7017,16.6646,16.7017,228300.0
2010-10-18 11:00:00,27.06,27.08,27.03,27.04,157600.0,16.7017,16.714,16.6832,16.6893,157600.0
2010-10-18 11:10:00,27.04,27.06,27.02,27.05,219600.0,16.6893,16.7017,16.677,16.6955,219600.0
2010-10-18 11:20:00,27.04,27.08,27.04,27.05,141000.0,16.6893,16.714,16.6893,16.6955,141000.0
2010-10-18 11:30:00,27.06,27.06,27.01,27.01,285800.0,16.7017,16.7017,16.6708,16.6708,285800.0
2010-10-18 11:40:00,27.02,27.05,27.0,27.01,155700.0,16.677,16.6955,16.6646,16.6708,155700.0
2010-10-18 11:50:00,27.01,27.01,26.97,26.98,238600.0,16.6708,16.6708,16.6461,16.6523,238600.0
2010-10-18 12:00:00,26.98,27.0,26.96,26.98,275400.0,16.6523,16.6646,16.64,16.6523,275400.0
2010-10-18 12:10:00,26.98,26.98,26.95,26.96,224700.0,16.6523,16.6523,16.6338,16.64,224700.0
2010-10-18 12:20:00,26.96,27.03,26.96,27.02,253200.0,16.64,16.6832,16.64,16.677,253200.0
2010-10-18 12:30:00,27.03,27.06,27.02,27.06,66600.0,16.6832,16.7017,16.677,16.7017,66600.0
2010-10-18 12:40:00,27.06,27.06,27.03,27.04,104000.0,16.7017,16.7017,16.6832,16.6893,104000.0
2010-10-18 12:50:00,27.04,27.06,27.03,27.05,157000.0,16.6893,16.7017,16.6832,16.6955,157000.0
2010-10-18 13:00:00,27.05,27.11,27.05,27.1,127100.0,16.6955,16.7325,16.6955,16.7264,127100.0
2010-10-18 13:10:00,27.1,27.11,27.09,27.11,50300.0,16.7264,16.7325,16.7202,16.7325,50300.0
2010-10-18 13:20:00,27.11,27.13,27.1,27.13,59500.0,16.7325,16.7449,16.7264,16.7449,59500.0
2010-10-18 13:30:00,27.12,27.13,27.12,27.13,88400.0,16.7387,16.7449,16.7387,16.7449,88400.0
2010-10-18 13:40:00,27.13,27.14,27.13,27.14,63600.0,16.7449,16.7511,16.7449,16.7511,63600.0
2010-10-18 13:50:00,27.14,27.14,27.11,27.11,87400.0,16.7511,16.7511,16.7325,16.7325,87400.0
2010-10-18 14:00:00,27.11,27.14,27.11,27.13,103500.0,16.7325,16.7511,16.7325,16.7449,103500.0
2010-10-18 14:10:00,27.14,27.15,27.13,27.15,93600.0,16.7511,16.7572,16.7449,16.7572,93600.0
2010-10-18 14:20:00,27.15,27.2,27.14,27.2,105200.0,16.7572,16.7881,16.7511,16.7881,105200.0
2010-10-18 14:30:00,27.2,27.2,27.14,27.14,161400.0,16.7881,16.7881,16.7511,16.7511,161400.0
2010-10-18 14:40:00,27.14,27.17,27.14,27.17,128300.0,16.7511,16.7696,16.7511,16.7696,128300.0
2010-10-18 14:50:00,27.17,27.18,27.16,27.18,109700.0,16.7696,16.7757,16.7634,16.7757,109700.0
2010-10-18 15:00:00,27.17,27.21,27.17,27.21,151000.0,16.7696,16.7943,16.7696,16.7943,151000.0
2010-10-18 15:10:00,27.22,27.22,27.2,27.21,108500.0,16.8004,16.8004,16.7881,16.7943,108500.0
2010-10-18 15:20:00,27.2,27.22,27.17,27.19,242100.0,16.7881,16.8004,16.7696,16.7819,242100.0
2010-10-18 15:30:00,27.2,27.26,27.19,27.26,204500.0,16.7881,16.8251,16.7819,16.8251,204500.0
2010-10-18 15:40:00,27.26,27.31,27.25,27.31,586800.0,16.8251,16.856,16.8189,16.856,586800.0
2010-10-18 15:50:00,27.31,27.33,27.3,27.33,847100.0,16.856,16.8683,16.8498,16.8683,847100.0
2010-10-19 09:30:00,27.03,27.11,27.0,27.1,337900.0,16.6832,16.7325,16.6646,16.7264,337900.0
2010-10-19 09:40:00,27.11,27.14,26.95,26.96,284200.0,16.7325,16.7511,16.6338,16.64,284200.0
2010-10-19 09:50:00,26.95,26.96,26.84,26.86,398600.0,16.6338,16.64,16.5659,16.5782,398600.0
2010-10-19 10:00:00,26.86,26.94,26.85,26.93,251000.0,16.5782,16.6276,16.5721,16.6214,251000.0
2010-10-19 10:10:00,26.93,26.97,26.92,26.93,165800.0,16.6214,16.6461,16.6153,16.6214,165800.0
2010-10-19 10:20:00,26.93,26.94,26.87,26.89,176500.0,16.6214,16.6276,16.5844,16.5968,176500.0
2010-10-19 10:30:00,26.9,26.94,26.88,26.89,221500.0,16.6029,16.6276,16.5906,16.5968,221500.0
2010-10-19 10:40:00,26.89,26.89,26.84,26.88,282300.0,16.5968,16.5968,16.5659,16.5906,282300.0
2010-10-19 10:50:00,26.88,26.9,26.84,26.84,244600.0,16.5906,16.6029,16.5659,16.5659,244600.0
2010-10-19 11:00:00,26.84,26.86,26.81,26.83,205700.0,16.5659,16.5782,16.5474,16.5597,205700.0
2010-10-19 11:10:00,26.83,26.91,26.82,26.87,183200.0,16.5597,16.6091,16.5535,16.5844,183200.0
2010-10-19 11:20:00,26.87,26.88,26.82,26.88,254300.0,16.5844,16.5906,16.5535,16.5906,254300.0
2010-10-19 11:30:00,26.89,26.95,26.88,26.93,178400.0,16.5968,16.6338,16.5906,16.6214,178400.0
2010-10-19 11:40:00,26.93,26.99,26.92,26.98,122600.0,16.6214,16.6585,16.6153,16.6523,122600.0
2010-10-19 11:50:00,26.98,27.04,26.97,27.01,128700.0,16.6523,16.6893,16.6461,16.6708,128700.0
2010-10-19 12:00:00,27.02,27.03,26.94,26.95,99000.0,16.677,16.6832,16.6276,16.6338,99000.0
2010-10-19 12:10:00,26.95,26.99,26.94,26.97,92500.0,16.6338,16.6585,16.6276,16.6461,92500.0
2010-10-19 12:20:00,26.97,26.98,26.93,26.97,62800.0,16.6461,16.6523,16.6214,16.6461,62800.0
2010-10-19 12:30:00,26.96,26.98,26.92,26.93,150300.0,16.64,16.6523,16.6153,16.6214,150300.0
2010-10-19 12:40:00,26.92,26.96,26.92,26.96,51300.0,16.6153,16.64,16.6153,16.64,51300.0
2010-10-19 12:50:00,26.95,26.96,26.92,26.96,113100.0,16.6338,16.64,16.6153,16.64,113100.0
2010-10-19 13:00:00,26.96,26.97,26.93,26.94,56800.0,16.64,16.6461,16.6214,16.6276,56800.0
2010-10-19 13:10:00,26.94,26.95,26.91,26.93,99500.0,16.6276,16.6338,16.6091,16.6214,99500.0
2010-10-19 13:20:00,26.94,26.94,26.84,26.85,173200.0,16.6276,16.6276,16.5659,16.5721,173200.0
2010-10-19 13:30:00,26.85,26.85,26.82,26.83,145900.0,16.5721,16.5721,16.5535,16.5597,145900.0
2010-10-19 13:40:00,26.82,26.83,26.8,26.81,128600.0,16.5535,16.5597,16.5412,16.5474,128600.0
2010-10-19 13:50:00,26.81,26.82,26.74,26.77,296700.0,16.5474,16.5535,16.5042,16.5227,296700.0
2010-10-19 14:00:00,26.77,26.78,26.65,26.72,542300.0,16.5227,16.5289,16.4486,16.4918,542300.0
2010-10-19 14:10:00,26.72,26.78,26.7,26.76,239200.0,16.4918,16.5289,16.4795,16.5165,239200.0
2010-10-19 14:20:00,26.77,26.77,26.68,26.72,240000.0,16.5227,16.5227,16.4671,16.4918,240000.0
2010-10-19 14:30:00,26.71,26.74,26.68,26.69,229200.0,16.4857,16.5042,16.4671,16.4733,229200.0
2010-10-19 14:40:00,26.69,26.72,26.67,26.7,183400.0,16.4733,16.4918,16.461,16.4795,183400.0
2010-10-19 14:50:00,26.7,26.73,26.68,26.69,210100.0,16.4795,16.498,16.4671,16.4733,210100.0
2010-10-19 15:00:00,26.7,26.72,26.66,26.66,230700.0,16.4795,16.4918,16.4548,16.4548,230700.0
2010-10-19 15:10:00,26.66,26.69,26.62,26.67,333700.0,16.4548,16.4733,16.4301,16.461,333700.0
2010-10-19 15:20:00,26.67,26.71,26.64,26.65,242700.0,16.461,16.4857,16.4425,16.4486,242700.0
2010-10-19 15:30:00,26.66,26.74,26.63,26.74,397800.0,16.4548,16.5042,16.4363,16.5042,397800.0
2010-10-19 15:40:00,26.74,26.79,26.72,26.76,485400.0,16.5042,16.535,16.4918,16.5165,485400.0
2010-10-19 15:50:00,26.77,26.85,26.75,26.84,766100.0,16.5227,16.5721,16.5103,16.5659,766100.0
2010-10-20 09:30:00,26.82,26.89,26.8,26.84,171100.0,16.5535,16.5968,16.5412,16.5659,171100.0
2010-10-20 09:40:00,26.84,27.01,26.83,26.95,174600.0,16.5659,16.6708,16.5597,16.6338,174600.0
2010-10-20 09:50:00,26.95,26.99,26.89,26.89,133300.0,16.6338,16.6585,16.5968,16.5968,133300.0
2010-10-20 10:00:00,26.89,26.9,26.83,26.84,127100.0,16.5968,16.6029,16.5597,16.5659,127100.0
2010-10-20 10:10:00,26.84,26.9,26.84,26.87,118400.0,16.5659,16.6029,16.5659,16.5844,118400.0
2010-10-20 10:20:00,26.87,26.94,26.86,26.92,203200.0,16.5844,16.6276,16.5782,16.6153,203200.0
2010-10-20 10:30:00,26.93,26.93,26.91,26.92,110200.0,16.6214,16.6214,16.6091,16.6153,110200.0
2010-10-20 10:40:00,26.92,27.04,26.91,27.04,304600.0,16.6153,16.6893,16.6091,16.6893,304600.0
2010-10-20 10:50:00,27.05,27.08,27.0,27.02,124300.0,16.6955,16.714,16.6646,16.677,124300.0
2010-10-20 11:00:00,27.03,27.09,27.01,27.07,126200.0,16.6832,16.7202,16.6708,16.7079,126200.0
2010-10-20 11:10:00,27.08,27.09,27.04,27.08,146200.0,16.714,16.7202,16.6893,16.714,146200.0
2010-10-20 11:20:00,27.08,27.11,27.07,27.1,78500.0,16.714,16.7325,16.7079,16.7264,78500.0
2010-10-20 11:30:00,27.1,27.12,27.07,27.08,72200.0,16.7264,16.7387,16.7079,16.714,72200.0
2010-10-20 11:40:00,27.08,27.1,27.08,27.09,75100.0,16.714,16.7264,16.714,16.7202,75100.0
2010-10-20 11:50:00,27.09,27.09,27.07,27.08,67400.0,16.7202,16.7202,16.7079,16.714,67400.0
2010-10-20 12:00:00,27.07,27.13,27.06,27.11,179600.0,16.7079,16.7449,16.7017,16.7325,179600.0
2010-10-20 12:10:00,27.12,27.13,27.09,27.09,157100.0,16.7387,16.7449,16.7202,16.7202,157100.0
2010-10-20 12:20:00,27.1,27.1,27.05,27.06,90100.0,16.7264,16.7264,16.6955,16.7017,90100.0
2010-10-20 12:30:00,27.05,27.08,27.05,27.08,60800.0,16.6955,16.714,16.6955,16.714,60800.0
2010-10-20 12:40:00,27.08,27.08,27.05,27.06,83100.0,16.714,16.714,16.6955,16.7017,83100.0
2010-10-20 12:50:00,27.06,27.09,27.05,27.07,62000.0,16.7017,16.7202,16.6955,16.7079,62000.0
2010-10-20 13:00:00,27.08,27.11,27.07,27.09,101700.0,16.714,16.7325,16.7079,16.7202,101700.0
2010-10-20 13:10:00,27.09,27.11,27.05,27.09,140000.0,16.7202,16.7325,16.6955,16.7202,140000.0
2010-10-20 13:20:00,27.1,27.12,27.06,27.06,99100.0,16.7264,16.7387,16.7017,16.7017,99100.0
2010-10-20 13:30:00,27.06,27.07,27.0,27.0,142100.0,16.7017,16.7079,16.6646,16.6646,142100.0
2010-10-20 13:40:00,27.0,27.01,26.97,26.98,95900.0,16.6646,16.6708,16.6461,16.6523,95900.0
2010-10-20 13:50:00,26.98,27.01,26.97,26.98,153000.0,16.6523,16.6708,16.6461,16.6523,153000.0
2010-10-20 14:00:00,26.98,27.02,26.95,26.95,143500.0,16.6523,16.677,16.6338,16.6338,143500.0
2010-10-20 14:10:00,26.96,27.01,26.95,27.0,206200.0,16.64,16.6708,16.6338,16.6646,206200.0
2010-10-20 14:20:00,27.0,27.01,26.97,26.97,100200.0,16.6646,16.6708,16.6461,16.6461,100200.0
2010-10-20 14:30:00,26.97,27.01,26.97,26.99,189600.0,16.6461,16.6708,16.6461,16.6585,189600.0
2010-10-20 14:40:00,26.98,26.99,26.94,26.94,105800.0,16.6523,16.6585,16.6276,16.6276,105800.0
2010-10-20 14:50:00,26.94,26.97,26.93,26.95,145100.0,16.6276,16.6461,16.6214,16.6338,145100.0
2010-10-20 15:00:00,26.95,26.98,26.94,26.98,217200.0,16.6338,16.6523,16.6276,16.6523,217200.0
2010-10-20 15:10:00,26.98,26.99,26.94,26.94,290100.0,16.6523,16.6585,16.6276,16.6276,290100.0
2010-10-20 15:20:00,26.95,26.96,26.94,26.94,276800.0,16.6338,16.64,16.6276,16.6276,276800.0
2010-10-20 15:30:00,26.94,26.95,26.89,26.93,388500.0,16.6276,16.6338,16.5968,16.6214,388500.0
2010-10-20 15:40:00,26.92,26.93,26.89,26.9,575400.0,16.6153,16.6214,16.5968,16.6029,575400.0
2010-10-20 15:50:00,26.91,26.91,26.85,26.88,573300.0,16.6091,16.6091,16.5721,16.5906,573300.0
2010-10-21 09:30:00,27.0,27.05,26.91,26.99,400600.0,16.6646,16.6955,16.6091,16.6585,400600.0
2010-10-21 09:40:00,27.0,27.02,26.98,27.0,253000.0,16.6646,16.677,16.6523,16.6646,253000.0
2010-10-21 09:50:00,27.0,27.02,26.98,26.99,100700.0,16.6646,16.677,16.6523,16.6585,100700.0
2010-10-21 10:00:00,26.99,27.1,26.96,27.09,284900.0,16.6585,16.7264,16.64,16.7202,284900.0
2010-10-21 10:10:00,27.08,27.1,27.06,27.1,357400.0,16.714,16.7264,16.7017,16.7264,357400.0
2010-10-21 10:20:00,27.09,27.16,27.08,27.15,154000.0,16.7202,16.7634,16.714,16.7572,154000.0
2010-10-21 10:30:00,27.14,27.15,27.08,27.13,143100.0,16.7511,16.7572,16.714,16.7449,143100.0
2010-10-21 10:40:00,27.13,27.16,27.12,27.16,84700.0,16.7449,16.7634,16.7387,16.7634,84700.0
2010-10-21 10:50:00,27.16,27.16,27.11,27.16,151600.0,16.7634,16.7634,16.7325,16.7634,151600.0
2010-10-21 11:00:00,27.15,27.17,27.14,27.17,89100.0,16.7572,16.7696,16.7511,16.7696,89100.0
2010-10-21 11:10:00,27.16,27.17,27.08,27.11,141800.0,16.7634,16.7696,16.714,16.7325,141800.0
2010-10-21 11:20:00,27.11,27.11,27.07,27.09,120700.0,16.7325,16.7325,16.7079,16.7202,120700.0
2010-10-21 11:30:00,27.1,27.12,27.05,27.08,152700.0,16.7264,16.7387,16.6955,16.714,152700.0
2010-10-21 11:40:00,27.07,27.11,27.05,27.11,123200.0,16.7079,16.7325,16.6955,16.7325,123200.0
2010-10-21 11:50:00,27.11,27.15,27.1,27.14,112600.0,16.7325,16.7572,16.7264,16.7511,112600.0
2010-10-21 12:00:00,27.13,27.15,27.12,27.13,74700.0,16.7449,16.7572,16.7387,16.7449,74700.0
2010-10-21 12:10:00,27.14,27.15,27.13,27.14,220600.0,16.7511,16.7572,16.7449,16.7511,220600.0
2010-10-21 12:20:00,27.15,27.15,27.13,27.14,51100.0,16.7572,16.7572,16.7449,16.7511,51100.0
2010-10-21 12:30:00,27.15,27.15,27.09,27.1,193800.0,16.7572,16.7572,16.7202,16.7264,193800.0
2010-10-21 12:40:00,27.1,27.13,27.07,27.09,113500.0,16.7264,16.7449,16.7079,16.7202,113500.0
2010-10-21 12:50:00,27.08,27.09,27.07,27.08,67100.0,16.714,16.7202,16.7079,16.714,67100.0
2010-10-21 13:00:00,27.08,27.14,27.08,27.13,101800.0,16.714,16.7511,16.714,16.7449,101800.0
2010-10-21 13:10:00,27.13,27.14,27.11,27.13,94600.0,16.7449,16.7511,16.7325,16.7449,94600.0
2010-10-21 13:20:00,27.12,27.14,27.12,27.13,52400.0,16.7387,16.7511,16.7387,16.7449,52400.0
2010-10-21 13:30:00,27.13,27.13,27.09,27.1,94100.0,16.7449,16.7449,16.7202,16.7264,94100.0
2010-10-21 13:40:00,27.1,27.11,27.04,27.07,134000.0,16.7264,16.7325,16.6893,16.7079,134000.0
2010-10-21 13:50:00,27.07,27.07,26.93,26.95,194800.0,16.7079,16.7079,16.6214,16.6338,194800.0
2010-10-21 14:00:00,26.95,27.0,26.93,27.0,127800.0,16.6338,16.6646,16.6214,16.6646,127800.0
2010-10-21 14:10:00,27.0,27.01,26.98,27.0,231700.0,16.6646,16.6708,16.6523,16.6646,231700.0
2010-10-21 14:20:00,27.0,27.0,26.99,26.99,48000.0,16.6646,16.6646,16.6585,16.6585,48000.0
2010-10-21 14:30:00,26.99,27.04,26.99,27.03,114200.0,16.6585,16.6893,16.6585,16.6832,114200.0
2010-10-21 14:40:00,27.04,27.06,27.02,27.03,147900.0,16.6893,16.7017,16.677,16.6832,147900.0
2010-10-21 14:50:00,27.03,27.08,27.03,27.07,145500.0,16.6832,16.714,16.6832,16.7079,145500.0
2010-10-21 15:00:00,27.06,27.08,27.04,27.07,207200.0,16.7017,16.714,16.6893,16.7079,207200.0
2010-10-21 15:10:00,27.07,27.13,27.06,27.11,176200.0,16.7079,16.7449,16.7017,16.7325,176200.0
2010-10-21 15:20:00,27.12,27.14,27.11,27.13,217000.0,16.7387,16.7511,16.7325,16.7449,217000.0
2010-10-21 15:30:00,27.13,27.15,27.11,27.12,180300.0,16.7449,16.7572,16.7325,16.7387,180300.0
2010-10-21 15:40:00,27.12,27.15,27.11,27.14,431000.0,16.7387,16.7572,16.7325,16.7511,431000.0
2010-10-21 15:50:00,27.15,27.15,27.11,27.12,700600.0,16.7572,16.7572,16.7325,16.7387,700600.0
2010-10-22 09:30:00,27.1,27.1,27.0,27.05,272100.0,16.7264,16.7264,16.6646,16.6955,272100.0
2010-10-22 09:40:00,27.06,27.15,27.02,27.07,197600.0,16.7017,16.7572,16.677,16.7079,197600.0
2010-10-22 09:50:00,27.06,27.09,27.0,27.01,109100.0,16.7017,16.7202,16.6646,16.6708,109100.0
2010-10-22 10:00:00,27.01,27.08,27.0,27.07,206700.0,16.6708,16.714,16.6646,16.7079,206700.0
2010-10-22 10:10:00,27.07,27.1,27.05,27.06,84900.0,16.7079,16.7264,16.6955,16.7017,84900.0
2010-10-22 10:20:00,27.06,27.07,27.02,27.06,40200.0,16.7017,16.7079,16.677,16.7017,40200.0
2010-10-22 10:30:00,27.05,27.09,27.05,27.07,68100.0,16.6955,16.7202,16.6955,16.7079,68100.0
2010-10-22 10:40:00,27.06,27.07,27.02,27.06,59400.0,16.7017,16.7079,16.677,16.7017,59400.0
2010-10-22 10:50:00,27.07,27.11,27.07,27.08,79200.0,16.7079,16.7325,16.7079,16.714,79200.0
2010-10-22 11:00:00,27.08,27.08,27.02,27.04,70500.0,16.714,16.714,16.677,16.6893,70500.0
2010-10-22 11:10:00,27.04,27.04,27.01,27.03,222600.0,16.6893,16.6893,16.6708,16.6832,222600.0
2010-10-22 11:20:00,27.02,27.05,27.01,27.02,100200.0,16.677,16.6955,16.6708,16.677,100200.0
2010-10-22 11:30:00,27.03,27.04,27.01,27.01,124700.0,16.6832,16.6893,16.6708,16.6708,124700.0
2010-10-22 11:40:00,27.01,27.02,26.99,26.99,74700.0,16.6708,16.677,16.6585,16.6585,74700.0
2010-10-22 11:50:00,26.99,27.0,26.98,26.99,58700.0,16.6585,16.6646,16.6523,16.6585,58700.0
2010-10-22 12:00:00,26.99,27.0,26.99,27.0,25100.0,16.6585,16.6646,16.6585,16.6646,25100.0
2010-10-22 12:10:00,27.0,27.05,26.99,27.05,145400.0,16.6646,16.6955,16.6585,16.6955,145400.0
2010-10-22 12:20:00,27.05,27.05,27.04,27.04,45500.0,16.6955,16.6955,16.6893,16.6893,45500.0
2010-10-22 12:30:00,27.04,27.05,27.02,27.02,33800.0,16.6893,16.6955,16.677,16.677,33800.0
2010-10-22 12:40:00,27.02,27.02,27.01,27.02,31200.0,16.677,16.677,16.6708,16.677,31200.0
2010-10-22 12:50:00,27.02,27.02,27.01,27.02,34800.0,16.677,16.677,16.6708,16.677,34800.0
2010-10-22 13:00:00,27.02,27.02,27.01,27.02,22300.0,16.677,16.677,16.6708,16.677,22300.0
2010-10-22 13:10:00,27.01,27.02,27.01,27.01,31500.0,16.6708,16.677,16.6708,16.6708,31500.0
2010-10-22 13:20:00,27.01,27.02,26.99,26.99,63300.0,16.6708,16.677,16.6585,16.6585,63300.0
2010-10-22 13:30:00,26.99,27.0,26.99,26.99,36700.0,16.6585,16.6646,16.6585,16.6585,36700.0
2010-10-22 13:40:00,26.99,27.0,26.99,26.99,35900.0,16.6585,16.6646,16.6585,16.6585,35900.0
2010-10-22 13:50:00,26.99,27.0,26.96,26.96,57000.0,16.6585,16.6646,16.64,16.64,57000.0
2010-10-22 14:00:00,26.96,26.97,26.95,26.95,69300.0,16.64,16.6461,16.6338,16.6338,69300.0
2010-10-22 14:10:00,26.96,26.96,26.95,26.96,56500.0,16.64,16.64,16.6338,16.64,56500.0
2010-10-22 14:20:00,26.95,26.96,26.95,26.95,110700.0,16.6338,16.64,16.6338,16.6338,110700.0
2010-10-22 14:30:00,26.95,26.98,26.93,26.97,191800.0,16.6338,16.6523,16.6214,16.6461,191800.0
2010-10-22 14:40:00,26.97,26.98,26.96,26.97,72300.0,16.6461,16.6523,16.64,16.6461,72300.0
2010-10-22 14:50:00,26.96,26.97,26.94,26.94,160800.0,16.64,16.6461,16.6276,16.6276,160800.0
2010-10-22 15:00:00,26.94,26.98,26.93,26.97,196900.0,16.6276,16.6523,16.6214,16.6461,196900.0
2010-10-22 15:10:00,26.95,26.96,26.95,26.95,59000.0,16.6338,16.64,16.6338,16.6338,59000.0
2010-10-22 15:20:00,26.95,26.96,26.95,26.96,121100.0,16.6338,16.64,16.6338,16.64,121100.0
2010-10-22 15:30:00,26.96,26.96,26.94,26.94,128600.0,16.64,16.64,16.6276,16.6276,128600.0
2010-10-22 15:40:00,26.94,26.95,26.93,26.94,263800.0,16.6276,16.6338,16.6214,16.6276,263800.0
2010-10-22 15:50:00,26.94,26.97,26.94,26.97,649400.0,16.6276,16.6461,16.6276,16.6461,649400.0
2010-10-25 09:30:00,27.01,27.14,26.99,27.1,317600.0,16.6708,16.7511,16.6585,16.7264,317600.0
2010-10-25 09:40:00,27.1,27.18,27.07,27.15,260300.0,16.7264,16.7757,16.7079,16.7572,260300.0
2010-10-25 09:50:00,27.15,27.15,27.04,27.1,308700.0,16.7572,16.7572,16.6893,16.7264,308700.0
2010-10-25 10:00:00,27.1,27.23,27.08,27.13,398300.0,16.7264,16.8066,16.714,16.7449,398300.0
2010-10-25 10:10:00,27.13,27.2,27.12,27.12,285400.0,16.7449,16.7881,16.7387,16.7387,285400.0
2010-10-25 10:20:00,27.13,27.15,27.1,27.12,186300.0,16.7449,16.7572,16.7264,16.7387,186300.0
2010-10-25 10:30:00,27.12,27.14,27.09,27.13,247900.0,16.7387,16.7511,16.7202,16.7449,247900.0
2010-10-25 10:40:00,27.13,27.16,27.09,27.15,150000.0,16.7449,16.7634,16.7202,16.7572,150000.0
2010-10-25 10:50:00,27.15,27.16,27.14,27.16,76900.0,16.7572,16.7634,16.7511,16.7634,76900.0
2010-10-25 11:00:00,27.16,27.16,27.11,27.12,104100.0,16.7634,16.7634,16.7325,16.7387,104100.0
2010-10-25 11:10:00,27.12,27.2,27.1,27.2,193700.0,16.7387,16.7881,16.7264,16.7881,193700.0
2010-10-25 11:20:00,27.2,27.2,27.17,27.18,80700.0,16.7881,16.7881,16.7696,16.7757,80700.0
2010-10-25 11:30:00,27.18,27.19,27.13,27.14,99400.0,16.7757,16.7819,16.7449,16.7511,99400.0
2010-10-25 11:40:00,27.14,27.16,27.09,27.16,126300.0,16.7511,16.7634,16.7202,16.7634,126300.0
2010-10-25 11:50:00,27.16,27.16,27.11,27.11,96700.0,16.7634,16.7634,16.7325,16.7325,96700.0
2010-10-25 12:00:00,27.11,27.12,27.05,27.07,93700.0,16.7325,16.7387,16.6955,16.7079,93700.0
2010-10-25 12:10:00,27.07,27.09,27.02,27.04,154500.0,16.7079,16.7202,16.677,16.6893,154500.0
2010-10-25 12:20:00,27.03,27.11,27.0,27.1,214500.0,16.6832,16.7325,16.6646,16.7264,214500.0
2010-10-25 12:30:00,27.11,27.11,27.05,27.07,217600.0,16.7325,16.7325,16.6955,16.7079,217600.0
2010-10-25 12:40:00,27.08,27.1,27.06,27.06,75000.0,16.714,16.7264,16.7017,16.7017,75000.0
2010-10-25 12:50:00,27.06,27.09,27.02,27.02,91400.0,16.7017,16.7202,16.677,16.677,91400.0
2010-10-25 13:00:00,27.02,27.1,27.02,27.09,81100.0,16.677,16.7264,16.677,16.7202,81100.0
2010-10-25 13:10:00,27.09,27.11,27.07,27.08,115500.0,16.7202,16.7325,16.7079,16.714,115500.0
2010-10-25 13:20:00,27.08,27.11,27.07,27.07,141600.0,16.714,16.7325,16.7079,16.7079,141600.0
2010-10-25 13:30:00,27.08,27.1,27.08,27.1,72800.0,16.714,16.7264,16.714,16.7264,72800.0
2010-10-25 13:40:00,27.1,27.11,27.09,27.1,47400.0,16.7264,16.7325,16.7202,16.7264,47400.0
2010-10-25 13:50:00,27.1,27.11,27.07,27.09,95000.0,16.7264,16.7325,16.7079,16.7202,95000.0
2010-10-25 14:00:00,27.09,27.1,27.08,27.1,118800.0,16.7202,16.7264,16.714,16.7264,118800.0
2010-10-25 14:10:00,27.1,27.11,27.08,27.08,70500.0,16.7264,16.7325,16.714,16.714,70500.0
2010-10-25 14:20:00,27.09,27.1,27.07,27.09,173300.0,16.7202,16.7264,16.7079,16.7202,173300.0
2010-10-25 14:30:00,27.1,27.12,27.04,27.09,175400.0,16.7264,16.7387,16.6893,16.7202,175400.0
2010-10-25 14:40:00,27.09,27.1,27.05,27.06,134700.0,16.7202,16.7264,16.6955,16.7017,134700.0
2010-10-25 14:50:00,27.06,27.11,27.06,27.09,125800.0,16.7017,16.7325,16.7017,16.7202,125800.0
2010-10-25 15:00:00,27.1,27.13,27.09,27.13,165300.0,16.7264,16.7449,16.7202,16.7449,165300.0
2010-10-25 15:10:00,27.12,27.15,27.11,27.14,178400.0,16.7387,16.7572,16.7325,16.7511,178400.0
2010-10-25 15:20:00,27.14,27.2,27.13,27.2,275700.0,16.7511,16.7881,16.7449,16.7881,275700.0
2010-10-25 15:30:00,27.2,27.2,27.08,27.1,305900.0,16.7881,16.7881,16.714,16.7264,305900.0
2010-10-25 15:40:00,27.1,27.15,27.04,27.11,430700.0,16.7264,16.7572,16.6893,16.7325,430700.0
2010-10-25 15:50:00,27.11,27.18,27.08,27.17,1069300.0,16.7325,16.7757,16.714,16.7696,1069300.0
2010-10-26 09:30:00,27.01,27.06,26.95,27.03,298700.0,16.6708,16.7017,16.6338,16.6832,298700.0
2010-10-26 09:40:00,27.02,27.08,26.94,27.06,290100.0,16.677,16.714,16.6276,16.7017,290100.0
2010-10-26 09:50:00,27.05,27.05,26.96,26.97,205500.0,16.6955,16.6955,16.64,16.6461,205500.0
2010-10-26 10:00:00,26.97,27.03,26.95,26.98,114400.0,16.6461,16.6832,16.6338,16.6523,114400.0
2010-10-26 10:10:00,26.98,27.03,26.96,27.03,152100.0,16.6523,16.6832,16.64,16.6832,152100.0
2010-10-26 10:20:00,27.03,27.04,26.95,26.95,99200.0,16.6832,16.6893,16.6338,16.6338,99200.0
2010-10-26 10:30:00,26.96,26.97,26.94,26.96,172400.0,16.64,16.6461,16.6276,16.64,172400.0
2010-10-26 10:40:00,26.95,26.99,26.93,26.99,122000.0,16.6338,16.6585,16.6214,16.6585,122000.0
2010-10-26 10:50:00,26.98,27.0,26.97,26.98,65900.0,16.6523,16.6646,16.6461,16.6523,65900.0
2010-10-26 11:00:00,26.97,26.99,26.94,26.94,176800.0,16.6461,16.6585,16.6276,16.6276,176800.0
2010-10-26 11:10:00,26.94,26.95,26.9,26.9,88900.0,16.6276,16.6338,16.6029,16.6029,88900.0
2010-10-26 11:20:00,26.9,27.0,26.9,26.97,204000.0,16.6029,16.6646,16.6029,16.6461,204000.0
2010-10-26 11:30:00,26.97,26.97,26.9,26.9,109700.0,16.6461,16.6461,16.6029,16.6029,109700.0
2010-10-26 11:40:00,26.91,26.92,26.86,26.89,208200.0,16.6091,16.6153,16.5782,16.5968,208200.0
2010-10-26 11:50:00,26.89,26.9,26.86,26.87,106300.0,16.5968,16.6029,16.5782,16.5844,106300.0
2010-10-26 12:00:00,26.86,26.88,26.82,26.82,145200.0,16.5782,16.5906,16.5535,16.5535,145200.0
2010-10-26 12:10:00,26.83,26.85,26.8,26.81,191600.0,16.5597,16.5721,16.5412,16.5474,191600.0
2010-10-26 12:20:00,26.81,26.81,26.8,26.81,108100.0,16.5474,16.5474,16.5412,16.5474,108100.0
2010-10-26 12:30:00,26.8,26.81,26.8,26.8,84800.0,16.5412,16.5474,16.5412,16.5412,84800.0
2010-10-26 12:40:00,26.8,26.81,26.75,26.76,205400.0,16.5412,16.5474,16.5103,16.5165,205400.0
2010-10-26 12:50:00,26.76,26.77,26.75,26.77,102200.0,16.5165,16.5227,16.5103,16.5227,102200.0
2010-10-26 13:00:00,26.77,26.77,26.76,26.76,39700.0,16.5227,16.5227,16.5165,16.5165,39700.0
2010-10-26 13:10:00,26.76,26.8,26.75,26.75,213400.0,16.5165,16.5412,16.5103,16.5103,213400.0
2010-10-26 13:20:00,26.76,26.78,26.75,26.77,212700.0,16.5165,16.5289,16.5103,16.5227,212700.0
2010-10-26 13:30:00,26.78,26.8,26.77,26.78,121400.0,16.5289,16.5412,16.5227,16.5289,121400.0
2010-10-26 13:40:00,26.78,26.79,26.78,26.78,60900.0,16.5289,16.535,16.5289,16.5289,60900.0
2010-10-26 13:50:00,26.78,26.79,26.76,26.77,249300.0,16.5289,16.535,16.5165,16.5227,249300.0
2010-10-26 14:00:00,26.77,26.78,26.74,26.74,175700.0,16.5227,16.5289,16.5042,16.5042,175700.0
2010-10-26 14:10:00,26.74,26.75,26.7,26.72,203000.0,16.5042,16.5103,16.4795,16.4918,203000.0
2010-10-26 14:20:00,26.72,26.74,26.69,26.7,209000.0,16.4918,16.5042,16.4733,16.4795,209000.0
2010-10-26 14:30:00,26.7,26.75,26.69,26.74,188300.0,16.4795,16.5103,16.4733,16.5042,188300.0
2010-10-26 14:40:00,26.75,26.75,26.7,26.71,140500.0,16.5103,16.5103,16.4795,16.4857,140500.0
2010-10-26 14:50:00,26.7,26.73,26.7,26.7,741700.0,16.4795,16.498,16.4795,16.4795,741700.0
2010-10-26 15:00:00,26.71,26.76,26.69,26.76,319800.0,16.4857,16.5165,16.4733,16.5165,319800.0
2010-10-26 15:10:00,26.76,26.8,26.73,26.79,199400.0,16.5165,16.5412,16.498,16.535,199400.0
2010-10-26 15:20:00,26.8,26.8,26.75,26.75,256100.0,16.5412,16.5412,16.5103,16.5103,256100.0
2010-10-26 15:30:00,26.75,26.79,26.75,26.78,241200.0,16.5103,16.535,16.5103,16.5289,241200.0
2010-10-26 15:40:00,26.77,26.82,26.77,26.8,552700.0,16.5227,16.5535,16.5227,16.5412,552700.0
2010-10-26 15:50:00,26.81,26.87,26.8,26.86,1542400.0,16.5474,16.5844,16.5412,16.5782,1542400.0
2010-10-27 09:30:00,26.72,26.92,26.7,26.89,551200.0,16.4918,16.6153,16.4795,16.5968,551200.0
2010-10-27 09:40:00,26.88,26.96,26.87,26.95,258300.0,16.5906,16.64,16.5844,16.6338,258300.0
2010-10-27 09:50:00,26.95,26.99,26.94,26.95,333200.0,16.6338,16.6585,16.6276,16.6338,333200.0
2010-10-27 10:00:00,26.95,26.98,26.88,26.89,223700.0,16.6338,16.6523,16.5906,16.5968,223700.0
2010-10-27 10:10:00,26.89,26.95,26.88,26.92,158500.0,16.5968,16.6338,16.5906,16.6153,158500.0
2010-10-27 10:20:00,26.93,26.95,26.89,26.92,252900.0,16.6214,16.6338,16.5968,16.6153,252900.0
2010-10-27 10:30:00,26.92,26.93,26.87,26.91,251600.0,16.6153,16.6214,16.5844,16.6091,251600.0
2010-10-27 10:40:00,26.9,26.91,26.86,26.88,269200.0,16.6029,16.6091,16.5782,16.5906,269200.0
2010-10-27 10:50:00,26.88,26.89,26.83,26.84,242300.0,16.5906,16.5968,16.5597,16.5659,242300.0
2010-10-27 11:00:00,26.83,26.87,26.81,26.87,226400.0,16.5597,16.5844,16.5474,16.5844,226400.0
2010-10-27 11:10:00,26.86,26.88,26.82,26.88,143300.0,16.5782,16.5906,16.5535,16.5906,143300.0
2010-10-27 11:20:00,26.88,26.91,26.87,26.9,125400.0,16.5906,16.6091,16.5844,16.6029,125400.0
2010-10-27 11:30:00,26.9,26.93,26.89,26.91,169700.0,16.6029,16.6214,16.5968,16.6091,169700.0
2010-10-27 11:40:00,26.91,26.91,26.86,26.89,211200.0,16.6091,16.6091,16.5782,16.5968,211200.0
2010-10-27 11:50:00,26.9,26.91,26.89,26.91,130300.0,16.6029,16.6091,16.5968,16.6091,130300.0
2010-10-27 12:00:00,26.9,26.91,26.88,26.9,173700.0,16.6029,16.6091,16.5906,16.6029,173700.0
2010-10-27 12:10:00,26.89,26.9,26.87,26.87,136600.0,16.5968,16.6029,16.5844,16.5844,136600.0
2010-10-27 12:20:00,26.87,26.88,26.83,26.83,106100.0,16.5844,16.5906,16.5597,16.5597,106100.0
2010-10-27 12:30:00,26.83,26.85,26.83,26.84,109600.0,16.5597,16.5721,16.5597,16.5659,109600.0
2010-10-27 12:40:00,26.84,26.85,26.83,26.85,141400.0,16.5659,16.5721,16.5597,16.5721,141400.0
2010-10-27 12:50:00,26.85,26.85,26.84,26.84,43100.0,16.5721,16.5721,16.5659,16.5659,43100.0
2010-10-27 13:00:00,26.85,26.87,26.84,26.86,182300.0,16.5721,16.5844,16.5659,16.5782,182300.0
2010-10-27 13:10:00,26.86,26.87,26.86,26.86,221000.0,16.5782,16.5844,16.5782,16.5782,221000.0
2010-10-27 13:20:00,26.86,26.9,26.86,26.89,171300.0,16.5782,16.6029,16.5782,16.5968,171300.0
2010-10-27 13:30:00,26.89,26.89,26.88,26.89,59500.0,16.5968,16.5968,16.5906,16.5968,59500.0
2010-10-27 13:40:00,26.89,26.89,26.86,26.88,100300.0,16.5968,16.5968,16.5782,16.5906,100300.0
2010-10-27 13:50:00,26.87,26.87,26.85,26.86,126600.0,16.5844,16.5844,16.5721,16.5782,126600.0
2010-10-27 14:00:00,26.86,26.88,26.86,26.88,131500.0,16.5782,16.5906,16.5782,16.5906,131500.0
2010-10-27 14:10:00,26.88,26.91,26.87,26.89,163500.0,16.5906,16.6091,16.5844,16.5968,163500.0
2010-10-27 14:20:00,26.89,26.89,26.86,26.86,140300.0,16.5968,16.5968,16.5782,16.5782,140300.0
2010-10-27 14:30:00,26.86,26.91,26.85,26.9,155500.0,16.5782,16.6091,16.5721,16.6029,155500.0
2010-10-27 14:40:00,26.9,26.92,26.89,26.9,142800.0,16.6029,16.6153,16.5968,16.6029,142800.0
2010-10-27 14:50:00,26.89,26.9,26.89,26.89,130000.0,16.5968,16.6029,16.5968,16.5968,130000.0
2010-10-27 15:00:00,26.89,26.9,26.84,26.85,477500.0,16.5968,16.6029,16.5659,16.5721,477500.0
2010-10-27 15:10:00,26.85,26.86,26.83,26.84,248200.0,16.5721,16.5782,16.5597,16.5659,248200.0
2010-10-27 15:20:00,26.83,26.87,26.83,26.84,658200.0,16.5597,16.5844,16.5597,16.5659,658200.0
2010-10-27 15:30:00,26.85,26.86,26.83,26.85,483600.0,16.5721,16.5782,16.5597,16.5721,483600.0
2010-10-27 15:40:00,26.85,26.87,26.83,26.84,602700.0,16.5721,16.5844,16.5597,16.5659,602700.0
2010-10-27 15:50:00,26.84,26.88,26.84,26.88,919300.0,16.5659,16.5906,16.5659,16.5906,919300.0
2010-10-28 09:30:00,26.97,27.0,26.82,26.86,505200.0,16.6461,16.6646,16.5535,16.5782,505200.0
2010-10-28 09:40:00,26.86,26.91,26.73,26.76,489500.0,16.5782,16.6091,16.498,16.5165,489500.0
2010-10-28 09:50:00,26.76,26.79,26.73,26.78,333000.0,16.5165,16.535,16.498,16.5289,333000.0
2010-10-28 10:00:00,26.79,26.82,26.77,26.8,335400.0,16.535,16.5535,16.5227,16.5412,335400.0
2010-10-28 10:10:00,26.81,26.82,26.79,26.82,164300.0,16.5474,16.5535,16.535,16.5535,164300.0
2010-10-28 10:20:00,26.82,26.85,26.81,26.82,168400.0,16.5535,16.5721,16.5474,16.5535,168400.0
2010-10-28 10:30:00,26.83,26.83,26.73,26.76,164600.0,16.5597,16.5597,16.498,16.5165,164600.0
2010-10-28 10:40:00,26.77,26.8,26.76,26.8,207400.0,16.5227,16.5412,16.5165,16.5412,207400.0
2010-10-28 10:50:00,26.8,26.82,26.79,26.8,180600.0,16.5412,16.5535,16.535,16.5412,180600.0
2010-10-28 11:00:00,26.81,26.84,26.8,26.83,149800.0,16.5474,16.5659,16.5412,16.5597,149800.0
2010-10-28 11:10:00,26.83,26.85,26.83,26.84,92500.0,16.5597,16.5721,16.5597,16.5659,92500.0
2010-10-28 11:20:00,26.84,26.85,26.82,26.83,153200.0,16.5659,16.5721,16.5535,16.5597,153200.0
2010-10-28 11:30:00,26.82,26.85,26.8,26.83,155900.0,16.5535,16.5721,16.5412,16.5597,155900.0
2010-10-28 11:40:00,26.84,26.84,26.81,26.81,114900.0,16.5659,16.5659,16.5474,16.5474,114900.0
2010-10-28 11:50:00,26.82,26.85,26.81,26.82,115900.0,16.5535,16.5721,16.5474,16.5535,115900.0
2010-10-28 12:00:00,26.82,26.83,26.75,26.78,151000.0,16.5535,16.5597,16.5103,16.5289,151000.0
2010-10-28 12:10:00,26.78,26.81,26.74,26.8,188300.0,16.5289,16.5474,16.5042,16.5412,188300.0
2010-10-28 12:20:00,26.79,26.83,26.79,26.8,179600.0,16.535,16.5597,16.535,16.5412,179600.0
2010-10-28 12:30:00,26.79,26.8,26.75,26.79,138100.0,16.535,16.5412,16.5103,16.535,138100.0
2010-10-28 12:40:00,26.78,26.83,26.78,26.82,108900.0,16.5289,16.5597,16.5289,16.5535,108900.0
2010-10-28 12:50:00,26.82,26.83,26.78,26.79,57500.0,16.5535,16.5597,16.5289,16.535,57500.0
2010-10-28 13:00:00,26.79,26.85,26.79,26.85,78000.0,16.535,16.5721,16.535,16.5721,78000.0
2010-10-28 13:10:00,26.84,26.91,26.84,26.86,183200.0,16.5659,16.6091,16.5659,16.5782,183200.0
2010-10-28 13:20:00,26.86,26.88,26.81,26.84,120200.0,16.5782,16.5906,16.5474,16.5659,120200.0
2010-10-28 13:30:00,26.85,26.89,26.83,26.87,180900.0,16.5721,16.5968,16.5597,16.5844,180900.0
2010-10-28 13:40:00,26.86,26.87,26.83,26.85,66300.0,16.5782,16.5844,16.5597,16.5721,66300.0
2010-10-28 13:50:00,26.85,26.89,26.85,26.87,58400.0,16.5721,16.5968,16.5721,16.5844,58400.0
2010-10-28 14:00:00,26.87,26.91,26.86,26.9,140400.0,16.5844,16.6091,16.5782,16.6029,140400.0
2010-10-28 14:10:00,26.9,26.94,26.89,26.92,240200.0,16.6029,16.6276,16.5968,16.6153,240200.0
2010-10-28 14:20:00,26.91,26.97,26.91,26.97,258400.0,16.6091,16.6461,16.6091,16.6461,258400.0
2010-10-28 14:30:00,26.97,26.99,26.96,26.99,220000.0,16.6461,16.6585,16.64,16.6585,220000.0
2010-10-28 14:40:00,26.98,27.03,26.98,27.03,258400.0,16.6523,16.6832,16.6523,16.6832,258400.0
2010-10-28 14:50:00,27.02,27.03,27.0,27.0,95200.0,16.677,16.6832,16.6646,16.6646,95200.0
2010-10-28 15:00:00,27.0,27.01,26.98,27.0,191400.0,16.6646,16.6708,16.6523,16.6646,191400.0
2010-10-28 15:10:00,27.0,27.01,26.96,26.98,253500.0,16.6646,16.6708,16.64,16.6523,253500.0
2010-10-28 15:20:00,26.97,26.98,26.93,26.96,266800.0,16.6461,16.6523,16.6214,16.64,266800.0
2010-10-28 15:30:00,26.95,27.0,26.94,26.96,222000.0,16.6338,16.6646,16.6276,16.64,222000.0
2010-10-28 15:40:00,26.97,26.99,26.95,26.99,245000.0,16.6461,16.6585,16.6338,16.6585,245000.0
2010-10-28 15:50:00,26.99,26.99,26.94,26.97,476300.0,16.6585,16.6585,16.6276,16.6461,476300.0
2010-10-29 09:30:00,26.97,27.02,26.9,26.94,265300.0,16.6461,16.677,16.6029,16.6276,265300.0
2010-10-29 09:40:00,26.94,27.02,26.9,26.95,153900.0,16.6276,16.677,16.6029,16.6338,153900.0
2010-10-29 09:50:00,26.95,26.96,26.86,26.88,150000.0,16.6338,16.64,16.5782,16.5906,150000.0
2010-10-29 10:00:00,26.89,27.0,26.86,26.97,194500.0,16.5968,16.6646,16.5782,16.6461,194500.0
2010-10-29 10:10:00,26.98,27.0,26.95,26.98,99800.0,16.6523,16.6646,16.6338,16.6523,99800.0
2010-10-29 10:20:00,26.98,27.01,26.96,27.0,119900.0,16.6523,16.6708,16.64,16.6646,119900.0
2010-10-29 10:30:00,26.99,26.99,26.91,26.93,126800.0,16.6585,16.6585,16.6091,16.6214,126800.0
2010-10-29 10:40:00,26.92,26.93,26.85,26.86,128100.0,16.6153,16.6214,16.5721,16.5782,128100.0
2010-10-29 10:50:00,26.85,26.88,26.83,26.85,153900.0,16.5721,16.5906,16.5597,16.5721,153900.0
2010-10-29 11:00:00,26.85,26.86,26.83,26.84,122000.0,16.5721,16.5782,16.5597,16.5659,122000.0
2010-10-29 11:10:00,26.84,26.86,26.81,26.81,99200.0,16.5659,16.5782,16.5474,16.5474,99200.0
2010-10-29 11:20:00,26.82,26.84,26.79,26.79,179500.0,16.5535,16.5659,16.535,16.535,179500.0
2010-10-29 11:30:00,26.8,26.81,26.71,26.81,228900.0,16.5412,16.5474,16.4857,16.5474,228900.0
2010-10-29 11:40:00,26.81,26.82,26.75,26.79,88700.0,16.5474,16.5535,16.5103,16.535,88700.0
2010-10-29 11:50:00,26.78,26.81,26.77,26.8,81900.0,16.5289,16.5474,16.5227,16.5412,81900.0
2010-10-29 12:00:00,26.81,26.81,26.78,26.78,51100.0,16.5474,16.5474,16.5289,16.5289,51100.0
2010-10-29 12:10:00,26.78,26.82,26.75,26.8,107900.0,16.5289,16.5535,16.5103,16.5412,107900.0
2010-10-29 12:20:00,26.81,26.87,26.8,26.86,175500.0,16.5474,16.5844,16.5412,16.5782,175500.0
2010-10-29 12:30:00,26.87,26.91,26.86,26.9,108200.0,16.5844,16.6091,16.5782,16.6029,108200.0
2010-10-29 12:40:00,26.91,26.91,26.88,26.88,111300.0,16.6091,16.6091,16.5906,16.5906,111300.0
2010-10-29 12:50:00,26.89,26.9,26.88,26.89,34300.0,16.5968,16.6029,16.5906,16.5968,34300.0
2010-10-29 13:00:00,26.9,26.9,26.85,26.85,144800.0,16.6029,16.6029,16.5721,16.5721,144800.0
2010-10-29 13:10:00,26.85,26.91,26.85,26.9,120900.0,16.5721,16.6091,16.5721,16.6029,120900.0
2010-10-29 13:20:00,26.91,26.94,26.91,26.93,72700.0,16.6091,16.6276,16.6091,16.6214,72700.0
2010-10-29 13:30:00,26.94,26.97,26.93,26.95,126700.0,16.6276,16.6461,16.6214,16.6338,126700.0
2010-10-29 13:40:00,26.95,26.97,26.93,26.97,190300.0,16.6338,16.6461,16.6214,16.6461,190300.0
2010-10-29 13:50:00,26.96,27.0,26.96,26.98,168300.0,16.64,16.6646,16.64,16.6523,168300.0
2010-10-29 14:00:00,26.98,26.99,26.95,26.98,148400.0,16.6523,16.6585,16.6338,16.6523,148400.0
2010-10-29 14:10:00,26.97,26.99,26.93,26.94,199600.0,16.6461,16.6585,16.6214,16.6276,199600.0
2010-10-29 14:20:00,26.93,26.96,26.85,26.86,266000.0,16.6214,16.64,16.5721,16.5782,266000.0
2010-10-29 14:30:00,26.86,26.88,26.85,26.86,212600.0,16.5782,16.5906,16.5721,16.5782,212600.0
2010-10-29 14:40:00,26.87,26.87,26.85,26.85,142500.0,16.5844,16.5844,16.5721,16.5721,142500.0
2010-10-29 14:50:00,26.86,26.86,26.82,26.82,165600.0,16.5782,16.5782,16.5535,16.5535,165600.0
2010-10-29 15:00:00,26.83,26.83,26.8,26.82,322600.0,16.5597,16.5597,16.5412,16.5535,322600.0
2010-10-29 15:10:00,26.81,26.85,26.81,26.83,163100.0,16.5474,16.5721,16.5474,16.5597,163100.0
2010-10-29 15:20:00,26.83,26.89,26.83,26.89,377800.0,16.5597,16.5968,16.5597,16.5968,377800.0
2010-10-29 15:30:00,26.89,26.89,26.88,26.89,124200.0,16.5968,16.5968,16.5906,16.5968,124200.0
2010-10-29 15:40:00,26.89,26.95,26.88,26.95,321400.0,16.5968,16.6338,16.5906,16.6338,321400.0
2010-10-29 15:50:00,26.95,26.95,26.9,26.92,542500.0,16.6338,16.6338,16.6029,16.6153,542500.0
2010-11-01 09:30:00,27.06,27.17,26.97,27.17,540700.0,16.7017,16.7696,16.6461,16.7696,540700.0
2010-11-01 09:40:00,27.16,27.25,27.15,27.25,323800.0,16.7634,16.8189,16.7572,16.8189,323800.0
2010-11-01 09:50:00,27.25,27.25,27.16,27.16,299900.0,16.8189,16.8189,16.7634,16.7634,299900.0
2010-11-01 10:00:00,27.17,27.32,27.17,27.26,405600.0,16.7696,16.8622,16.7696,16.8251,405600.0
2010-11-01 10:10:00,27.27,27.3,27.24,27.25,222800.0,16.8313,16.8498,16.8128,16.8189,222800.0
2010-11-01 10:20:00,27.25,27.27,27.23,27.25,215200.0,16.8189,16.8313,16.8066,16.8189,215200.0
2010-11-01 10:30:00,27.25,27.26,27.2,27.21,276300.0,16.8189,16.8251,16.7881,16.7943,276300.0
2010-11-01 10:40:00,27.21,27.21,27.16,27.17,123300.0,16.7943,16.7943,16.7634,16.7696,123300.0
2010-11-01 10:50:00,27.17,27.21,27.16,27.17,199300.0,16.7696,16.7943,16.7634,16.7696,199300.0
2010-11-01 11:00:00,27.17,27.17,27.06,27.11,237200.0,16.7696,16.7696,16.7017,16.7325,237200.0
2010-11-01 11:10:00,27.1,27.16,27.1,27.13,188400.0,16.7264,16.7634,16.7264,16.7449,188400.0
2010-11-01 11:20:00,27.12,27.14,27.09,27.1,192400.0,16.7387,16.7511,16.7202,16.7264,192400.0
2010-11-01 11:30:00,27.1,27.1,27.06,27.07,126200.0,16.7264,16.7264,16.7017,16.7079,126200.0
2010-11-01 11:40:00,27.07,27.08,27.05,27.08,172200.0,16.7079,16.714,16.6955,16.714,172200.0
2010-11-01 11:50:00,27.08,27.08,27.02,27.03,174500.0,16.714,16.714,16.677,16.6832,174500.0
2010-11-01 12:00:00,27.02,27.07,27.02,27.04,150100.0,16.677,16.7079,16.677,16.6893,150100.0
2010-11-01 12:10:00,27.04,27.07,27.03,27.05,133200.0,16.6893,16.7079,16.6832,16.6955,133200.0
2010-11-01 12:20:00,27.06,27.09,27.05,27.05,79500.0,16.7017,16.7202,16.6955,16.6955,79500.0
2010-11-01 12:30:00,27.06,27.06,27.03,27.04,155300.0,16.7017,16.7017,16.6832,16.6893,155300.0
2010-11-01 12:40:00,27.04,27.04,27.01,27.01,164700.0,16.6893,16.6893,16.6708,16.6708,164700.0
2010-11-01 12:50:00,27.02,27.02,26.98,27.0,202000.0,16.677,16.677,16.6523,16.6646,202000.0
2010-11-01 13:00:00,27.0,27.05,27.0,27.05,238300.0,16.6646,16.6955,16.6646,16.6955,238300.0
2010-11-01 13:10:00,27.05,27.06,27.03,27.04,156200.0,16.6955,16.7017,16.6832,16.6893,156200.0
2010-11-01 13:20:00,27.03,27.06,27.03,27.04,191500.0,16.6832,16.7017,16.6832,16.6893,191500.0
2010-11-01 13:30:00,27.05,27.07,27.04,27.07,80100.0,16.6955,16.7079,16.6893,16.7079,80100.0
2010-11-01 13:40:00,27.07,27.09,27.06,27.07,133000.0,16.7079,16.7202,16.7017,16.7079,133000.0
2010-11-01 13:50:00,27.07,27.08,27.01,27.01,100700.0,16.7079,16.714,16.6708,16.6708,100700.0
2010-11-01 14:00:00,27.01,27.03,27.01,27.02,80700.0,16.6708,16.6832,16.6708,16.677,80700.0
2010-11-01 14:10:00,27.02,27.03,26.99,27.01,142200.0,16.677,16.6832,16.6585,16.6708,142200.0
2010-11-01 14:20:00,27.01,27.04,27.01,27.01,115000.0,16.6708,16.6893,16.6708,16.6708,115000.0
2010-11-01 14:30:00,27.01,27.03,26.99,26.99,127300.0,16.6708,16.6832,16.6585,16.6585,127300.0
2010-11-01 14:40:00,26.99,27.0,26.99,27.0,72300.0,16.6585,16.6646,16.6585,16.6646,72300.0
2010-11-01 14:50:00,26.99,27.02,26.99,27.01,217000.0,16.6585,16.677,16.6585,16.6708,217000.0
2010-11-01 15:00:00,27.02,27.02,26.94,26.95,331100.0,16.677,16.677,16.6276,16.6338,331100.0
2010-11-01 15:10:00,26.94,26.96,26.92,26.94,312600.0,16.6276,16.64,16.6153,16.6276,312600.0
2010-11-01 15:20:00,26.94,26.97,26.92,26.95,280800.0,16.6276,16.6461,16.6153,16.6338,280800.0
2010-11-01 15:30:00,26.96,26.98,26.95,26.98,173200.0,16.64,16.6523,16.6338,16.6523,173200.0
2010-11-01 15:40:00,26.98,27.02,26.97,27.02,354200.0,16.6523,16.677,16.6461,16.677,354200.0
2010-11-01 15:50:00,27.01,27.08,27.01,27.06,707100.0,16.6708,16.714,16.6708,16.7017,707100.0
2010-11-02 09:30:00,27.11,27.24,27.02,27.04,661700.0,16.7325,16.8128,16.677,16.6893,661700.0
2010-11-02 09:40:00,27.03,27.04,26.94,26.95,474700.0,16.6832,16.6893,16.6276,16.6338,474700.0
2010-11-02 09:50:00,26.95,26.98,26.92,26.95,275000.0,16.6338,16.6523,16.6153,16.6338,275000.0
2010-11-02 10:00:00,26.95,27.01,26.88,26.88,485000.0,16.6338,16.6708,16.5906,16.5906,485000.0
2010-11-02 10:10:00,26.88,26.9,26.84,26.85,281000.0,16.5906,16.6029,16.5659,16.5721,281000.0
2010-11-02 10:20:00,26.85,26.9,26.85,26.89,245800.0,16.5721,16.6029,16.5721,16.5968,245800.0
2010-11-02 10:30:00,26.89,26.92,26.87,26.88,247700.0,16.5968,16.6153,16.5844,16.5906,247700.0
2010-11-02 10:40:00,26.88,26.91,26.86,26.86,136100.0,16.5906,16.6091,16.5782,16.5782,136100.0
2010-11-02 10:50:00,26.86,26.88,26.8,26.8,224500.0,16.5782,16.5906,16.5412,16.5412,224500.0
2010-11-02 11:00:00,26.81,26.86,26.8,26.84,208500.0,16.5474,16.5782,16.5412,16.5659,208500.0
2010-11-02 11:10:00,26.83,26.85,26.81,26.82,160100.0,16.5597,16.5721,16.5474,16.5535,160100.0
2010-11-02 11:20:00,26.82,26.83,26.8,26.82,199200.0,16.5535,16.5597,16.5412,16.5535,199200.0
2010-11-02 11:30:00,26.82,26.84,26.8,26.81,102400.0,16.5535,16.5659,16.5412,16.5474,102400.0
2010-11-02 11:40:00,26.81,26.83,26.8,26.81,98300.0,16.5474,16.5597,16.5412,16.5474,98300.0
2010-11-02 11:50:00,26.81,26.83,26.8,26.82,96900.0,16.5474,16.5597,16.5412,16.5535,96900.0
2010-11-02 12:00:00,26.82,26.83,26.81,26.83,103600.0,16.5535,16.5597,16.5474,16.5597,103600.0
2010-11-02 12:10:00,26.83,26.83,26.82,26.83,51900.0,16.5597,16.5597,16.5535,16.5597,51900.0
2010-11-02 12:20:00,26.83,26.83,26.8,26.8,136300.0,16.5597,16.5597,16.5412,16.5412,136300.0
2010-11-02 12:30:00,26.81,26.91,26.8,26.85,235000.0,16.5474,16.6091,16.5412,16.5721,235000.0
2010-11-02 12:40:00,26.86,26.87,26.83,26.84,145900.0,16.5782,16.5844,16.5597,16.5659,145900.0
2010-11-02 12:50:00,26.84,26.89,26.83,26.83,145200.0,16.5659,16.5968,16.5597,16.5597,145200.0
2010-11-02 13:00:00,26.84,26.87,26.83,26.86,256000.0,16.5659,16.5844,16.5597,16.5782,256000.0
2010-11-02 13:10:00,26.86,26.89,26.85,26.89,113700.0,16.5782,16.5968,16.5721,16.5968,113700.0
2010-11-02 13:20:00,26.89,26.9,26.87,26.9,50600.0,16.5968,16.6029,16.5844,16.6029,50600.0
2010-11-02 13:30:00,26.9,26.91,26.87,26.9,74200.0,16.6029,16.6091,16.5844,16.6029,74200.0
2010-11-02 13:40:00,26.9,26.95,26.89,26.91,180800.0,16.6029,16.6338,16.5968,16.6091,180800.0
2010-11-02 13:50:00,26.91,26.92,26.86,26.88,177400.0,16.6091,16.6153,16.5782,16.5906,177400.0
2010-11-02 14:00:00,26.89,26.91,26.87,26.88,175300.0,16.5968,16.6091,16.5844,16.5906,175300.0
2010-11-02 14:10:00,26.88,26.92,26.88,26.89,126400.0,16.5906,16.6153,16.5906,16.5968,126400.0
2010-11-02 14:20:00,26.88,26.91,26.88,26.9,170400.0,16.5906,16.6091,16.5906,16.6029,170400.0
2010-11-02 14:30:00,26.91,26.92,26.86,26.86,163300.0,16.6091,16.6153,16.5782,16.5782,163300.0
2010-11-02 14:40:00,26.86,26.88,26.84,26.86,118600.0,16.5782,16.5906,16.5659,16.5782,118600.0
2010-11-02 14:50:00,26.87,26.89,26.85,26.85,117200.0,16.5844,16.5968,16.5721,16.5721,117200.0
2010-11-02 15:00:00,26.85,26.88,26.84,26.86,132300.0,16.5721,16.5906,16.5659,16.5782,132300.0
2010-11-02 15:10:00,26.86,26.87,26.79,26.87,395100.0,16.5782,16.5844,16.535,16.5844,395100.0
2010-11-02 15:20:00,26.87,26.88,26.85,26.88,122200.0,16.5844,16.5906,16.5721,16.5906,122200.0
2010-11-02 15:30:00,26.88,26.88,26.82,26.83,315700.0,16.5906,16.5906,16.5535,16.5597,315700.0
2010-11-02 15:40:00,26.83,26.86,26.81,26.86,366200.0,16.5597,16.5782,16.5474,16.5782,366200.0
2010-11-02 15:50:00,26.86,26.91,26.85,26.9,750900.0,16.5782,16.6091,16.5721,16.6029,750900.0
2010-11-03 09:30:00,26.89,26.95,26.74,26.82,602400.0,16.5968,16.6338,16.5042,16.5535,602400.0
2010-11-03 09:40:00,26.82,26.83,26.59,26.6,1303800.0,16.5535,16.5597,16.4116,16.4178,1303800.0
2010-11-03 09:50:00,26.6,26.63,26.59,26.61,555700.0,16.4178,16.4363,16.4116,16.4239,555700.0
2010-11-03 10:00:00,26.61,26.63,26.54,26.59,433000.0,16.4239,16.4363,16.3807,16.4116,433000.0
2010-11-03 10:10:00,26.59,26.6,26.57,26.59,262400.0,16.4116,16.4178,16.3992,16.4116,262400.0
2010-11-03 10:20:00,26.59,26.65,26.59,26.65,202700.0,16.4116,16.4486,16.4116,16.4486,202700.0
2010-11-03 10:30:00,26.65,26.71,26.64,26.68,249700.0,16.4486,16.4857,16.4425,16.4671,249700.0
2010-11-03 10:40:00,26.68,26.69,26.62,26.65,343100.0,16.4671,16.4733,16.4301,16.4486,343100.0
2010-11-03 10:50:00,26.64,26.66,26.63,26.63,139600.0,16.4425,16.4548,16.4363,16.4363,139600.0
2010-11-03 11:00:00,26.64,26.64,26.62,26.63,228100.0,16.4425,16.4425,16.4301,16.4363,228100.0
2010-11-03 11:10:00,26.63,26.64,26.59,26.59,193600.0,16.4363,16.4425,16.4116,16.4116,193600.0
2010-11-03 11:20:00,26.59,26.62,26.56,26.62,325000.0,16.4116,16.4301,16.3931,16.4301,325000.0
2010-11-03 11:30:00,26.62,26.63,26.6,26.6,146900.0,16.4301,16.4363,16.4178,16.4178,146900.0
2010-11-03 11:40:00,26.61,26.61,26.59,26.61,132800.0,16.4239,16.4239,16.4116,16.4239,132800.0
2010-11-03 11:50:00,26.61,26.62,26.6,26.6,197600.0,16.4239,16.4301,16.4178,16.4178,197600.0
2010-11-03 12:00:00,26.6,26.6,26.55,26.59,135600.0,16.4178,16.4178,16.3869,16.4116,135600.0
2010-11-03 12:10:00,26.6,26.6,26.59,26.6,101600.0,16.4178,16.4178,16.4116,16.4178,101600.0
2010-11-03 12:20:00,26.6,26.6,26.55,26.59,260400.0,16.4178,16.4178,16.3869,16.4116,260400.0
2010-11-03 12:30:00,26.6,26.65,26.59,26.6,138300.0,16.4178,16.4486,16.4116,16.4178,138300.0
2010-11-03 12:40:00,26.6,26.61,26.58,26.6,146300.0,16.4178,16.4239,16.4054,16.4178,146300.0
2010-11-03 12:50:00,26.6,26.61,26.58,26.6,117200.0,16.4178,16.4239,16.4054,16.4178,117200.0
2010-11-03 13:00:00,26.6,26.61,26.59,26.6,174100.0,16.4178,16.4239,16.4116,16.4178,174100.0
2010-11-03 13:10:00,26.61,26.62,26.58,26.58,153100.0,16.4239,16.4301,16.4054,16.4054,153100.0
2010-11-03 13:20:00,26.58,26.59,26.55,26.55,120900.0,16.4054,16.4116,16.3869,16.3869,120900.0
2010-11-03 13:30:00,26.56,26.57,26.55,26.55,121600.0,16.3931,16.3992,16.3869,16.3869,121600.0
2010-11-03 13:40:00,26.56,26.56,26.55,26.55,87300.0,16.3931,16.3931,16.3869,16.3869,87300.0
2010-11-03 13:50:00,26.56,26.56,26.55,26.56,85800.0,16.3931,16.3931,16.3869,16.3931,85800.0
2010-11-03 14:00:00,26.56,26.6,26.55,26.55,198500.0,16.3931,16.4178,16.3869,16.3869,198500.0
2010-11-03 14:10:00,26.56,26.63,26.5,26.6,426700.0,16.3931,16.4363,16.356,16.4178,426700.0
2010-11-03 14:20:00,26.6,26.61,26.47,26.49,652700.0,16.4178,16.4239,16.3375,16.3499,652700.0
2010-11-03 14:30:00,26.49,26.56,26.44,26.55,251000.0,16.3499,16.3931,16.319,16.3869,251000.0
2010-11-03 14:40:00,26.55,26.59,26.51,26.55,236300.0,16.3869,16.4116,16.3622,16.3869,236300.0
2010-11-03 14:50:00,26.55,26.62,26.52,26.58,483000.0,16.3869,16.4301,16.3684,16.4054,483000.0
2010-11-03 15:00:00,26.58,26.58,26.53,26.55,438300.0,16.4054,16.4054,16.3746,16.3869,438300.0
2010-11-03 15:10:00,26.56,26.56,26.54,26.54,312200.0,16.3931,16.3931,16.3807,16.3807,312200.0
2010-11-03 15:20:00,26.55,26.56,26.54,26.55,285500.0,16.3869,16.3931,16.3807,16.3869,285500.0
2010-11-03 15:30:00,26.55,26.56,26.51,26.53,392400.0,16.3869,16.3931,16.3622,16.3746,392400.0
2010-11-03 15:40:00,26.54,26.57,26.51,26.54,530300.0,16.3807,16.3992,16.3622,16.3807,530300.0
2010-11-03 15:50:00,26.55,26.66,26.54,26.64,866300.0,16.3869,16.4548,16.3807,16.4425,866300.0
2010-11-04 09:30:00,26.83,26.85,26.57,26.59,558000.0,16.5597,16.5721,16.3992,16.4116,558000.0
2010-11-04 09:40:00,26.59,26.66,26.56,26.61,532600.0,16.4116,16.4548,16.3931,16.4239,532600.0
2010-11-04 09:50:00,26.61,26.65,26.6,26.65,347000.0,16.4239,16.4486,16.4178,16.4486,347000.0
2010-11-04 10:00:00,26.64,26.77,26.64,26.75,348700.0,16.4425,16.5227,16.4425,16.5103,348700.0
2010-11-04 10:10:00,26.75,26.84,26.74,26.82,194200.0,16.5103,16.5659,16.5042,16.5535,194200.0
2010-11-04 10:20:00,26.82,26.86,26.8,26.84,255400.0,16.5535,16.5782,16.5412,16.5659,255400.0
2010-11-04 10:30:00,26.83,26.88,26.83,26.87,155900.0,16.5597,16.5906,16.5597,16.5844,155900.0
2010-11-04 10:40:00,26.87,26.88,26.84,26.85,104900.0,16.5844,16.5906,16.5659,16.5721,104900.0
2010-11-04 10:50:00,26.85,26.88,26.81,26.87,234500.0,16.5721,16.5906,16.5474,16.5844,234500.0
2010-11-04 11:00:00,26.86,26.89,26.85,26.86,178300.0,16.5782,16.5968,16.5721,16.5782,178300.0
2010-11-04 11:10:00,26.86,26.87,26.79,26.8,224000.0,16.5782,16.5844,16.535,16.5412,224000.0
2010-11-04 11:20:00,26.79,26.8,26.73,26.77,156600.0,16.535,16.5412,16.498,16.5227,156600.0
2010-11-04 11:30:00,26.77,26.81,26.77,26.79,98100.0,16.5227,16.5474,16.5227,16.535,98100.0
2010-11-04 11:40:00,26.8,26.81,26.77,26.78,91500.0,16.5412,16.5474,16.5227,16.5289,91500.0
2010-11-04 11:50:00,26.78,26.8,26.75,26.76,207600.0,16.5289,16.5412,16.5103,16.5165,207600.0
2010-11-04 12:00:00,26.76,26.8,26.76,26.79,101200.0,16.5165,16.5412,16.5165,16.535,101200.0
2010-11-04 12:10:00,26.8,26.81,26.79,26.79,131800.0,16.5412,16.5474,16.535,16.535,131800.0
2010-11-04 12:20:00,26.79,26.82,26.79,26.82,177200.0,16.535,16.5535,16.535,16.5535,177200.0
2010-11-04 12:30:00,26.81,26.88,26.81,26.88,211200.0,16.5474,16.5906,16.5474,16.5906,211200.0
2010-11-04 12:40:00,26.87,26.88,26.84,26.84,85700.0,16.5844,16.5906,16.5659,16.5659,85700.0
2010-11-04 12:50:00,26.84,26.85,26.78,26.78,113800.0,16.5659,16.5721,16.5289,16.5289,113800.0
2010-11-04 13:00:00,26.78,26.79,26.76,26.76,110600.0,16.5289,16.535,16.5165,16.5165,110600.0
2010-11-04 13:10:00,26.76,26.81,26.76,26.79,120100.0,16.5165,16.5474,16.5165,16.535,120100.0
2010-11-04 13:20:00,26.8,26.83,26.79,26.82,101900.0,16.5412,16.5597,16.535,16.5535,101900.0
2010-11-04 13:30:00,26.82,26.85,26.82,26.85,148900.0,16.5535,16.5721,16.5535,16.5721,148900.0
2010-11-04 13:40:00,26.84,26.85,26.81,26.84,106100.0,16.5659,16.5721,16.5474,16.5659,106100.0
2010-11-04 13:50:00,26.85,26.85,26.82,26.84,101600.0,16.5721,16.5721,16.5535,16.5659,101600.0
2010-11-04 14:00:00,26.84,26.84,26.82,26.83,122400.0,16.5659,16.5659,16.5535,16.5597,122400.0
2010-11-04 14:10:00,26.83,26.85,26.82,26.83,82100.0,16.5597,16.5721,16.5535,16.5597,82100.0
2010-11-04 14:20:00,26.84,26.86,26.83,26.83,168500.0,16.5659,16.5782,16.5597,16.5597,168500.0
2010-11-04 14:30:00,26.84,26.85,26.83,26.84,112200.0,16.5659,16.5721,16.5597,16.5659,112200.0
2010-11-04 14:40:00,26.84,26.85,26.8,26.8,245700.0,16.5659,16.5721,16.5412,16.5412,245700.0
2010-11-04 14:50:00,26.8,26.83,26.8,26.82,140300.0,16.5412,16.5597,16.5412,16.5535,140300.0
2010-11-04 15:00:00,26.82,26.83,26.81,26.82,158300.0,16.5535,16.5597,16.5474,16.5535,158300.0
2010-11-04 15:10:00,26.82,26.82,26.77,26.77,301700.0,16.5535,16.5535,16.5227,16.5227,301700.0
2010-11-04 15:20:00,26.77,26.84,26.77,26.84,245600.0,16.5227,16.5659,16.5227,16.5659,245600.0
2010-11-04 15:30:00,26.84,26.85,26.78,26.79,482300.0,16.5659,16.5721,16.5289,16.535,482300.0
2010-11-04 15:40:00,26.8,26.8,26.76,26.78,666500.0,16.5412,16.5412,16.5165,16.5289,666500.0
2010-11-04 15:50:00,26.78,26.82,26.76,26.82,921700.0,16.5289,16.5535,16.5165,16.5535,921700.0
2010-11-05 09:30:00,26.88,26.9,26.81,26.82,291500.0,16.5906,16.6029,16.5474,16.5535,291500.0
2010-11-05 09:40:00,26.82,26.85,26.71,26.74,205400.0,16.5535,16.5721,16.4857,16.5042,205400.0
2010-11-05 09:50:00,26.74,26.76,26.68,26.68,223800.0,16.5042,16.5165,16.4671,16.4671,223800.0
2010-11-05 10:00:00,26.68,26.69,26.6,26.66,221200.0,16.4671,16.4733,16.4178,16.4548,221200.0
2010-11-05 10:10:00,26.67,26.74,26.66,26.74,132100.0,16.461,16.5042,16.4548,16.5042,132100.0
2010-11-05 10:20:00,26.74,26.77,26.73,26.73,209300.0,16.5042,16.5227,16.498,16.498,209300.0
2010-11-05 10:30:00,26.73,26.75,26.7,26.74,270600.0,16.498,16.5103,16.4795,16.5042,270600.0
2010-11-05 10:40:00,26.74,26.75,26.7,26.71,228200.0,16.5042,16.5103,16.4795,16.4857,228200.0
2010-11-05 10:50:00,26.71,26.71,26.66,26.7,395200.0,16.4857,16.4857,16.4548,16.4795,395200.0
2010-11-05 11:00:00,26.7,26.7,26.65,26.67,110400.0,16.4795,16.4795,16.4486,16.461,110400.0
2010-11-05 11:10:00,26.67,26.67,26.65,26.67,159900.0,16.461,16.461,16.4486,16.461,159900.0
2010-11-05 11:20:00,26.66,26.69,26.65,26.67,152200.0,16.4548,16.4733,16.4486,16.461,152200.0
2010-11-05 11:30:00,26.67,26.68,26.65,26.66,163400.0,16.461,16.4671,16.4486,16.4548,163400.0
2010-11-05 11:40:00,26.66,26.66,26.63,26.65,204600.0,16.4548,16.4548,16.4363,16.4486,204600.0
2010-11-05 11:50:00,26.65,26.68,26.64,26.67,217300.0,16.4486,16.4671,16.4425,16.461,217300.0
2010-11-05 12:00:00,26.67,26.72,26.64,26.64,187500.0,16.461,16.4918,16.4425,16.4425,187500.0
2010-11-05 12:10:00,26.65,26.67,26.63,26.67,142800.0,16.4486,16.461,16.4363,16.461,142800.0
2010-11-05 12:20:00,26.67,26.67,26.65,26.66,171700.0,16.461,16.461,16.4486,16.4548,171700.0
2010-11-05 12:30:00,26.66,26.73,26.65,26.72,207500.0,16.4548,16.498,16.4486,16.4918,207500.0
2010-11-05 12:40:00,26.73,26.73,26.7,26.71,63400.0,16.498,16.498,16.4795,16.4857,63400.0
2010-11-05 12:50:00,26.7,26.71,26.67,26.68,198500.0,16.4795,16.4857,16.461,16.4671,198500.0
2010-11-05 13:00:00,26.69,26.69,26.66,26.67,140300.0,16.4733,16.4733,16.4548,16.461,140300.0
2010-11-05 13:10:00,26.67,26.69,26.67,26.68,77300.0,16.461,16.4733,16.461,16.4671,77300.0
2010-11-05 13:20:00,26.68,26.69,26.66,26.66,159200.0,16.4671,16.4733,16.4548,16.4548,159200.0
2010-11-05 13:30:00,26.66,26.67,26.64,26.65,108000.0,16.4548,16.461,16.4425,16.4486,108000.0
2010-11-05 13:40:00,26.65,26.67,26.64,26.66,94000.0,16.4486,16.461,16.4425,16.4548,94000.0
2010-11-05 13:50:00,26.66,26.66,26.65,26.65,40900.0,16.4548,16.4548,16.4486,16.4486,40900.0
2010-11-05 14:00:00,26.66,26.66,26.63,26.64,148600.0,16.4548,16.4548,16.4363,16.4425,148600.0
2010-11-05 14:10:00,26.64,26.65,26.6,26.61,143900.0,16.4425,16.4486,16.4178,16.4239,143900.0
2010-11-05 14:20:00,26.6,26.61,26.54,26.58,369000.0,16.4178,16.4239,16.3807,16.4054,369000.0
2010-11-05 14:30:00,26.57,26.61,26.57,26.58,110400.0,16.3992,16.4239,16.3992,16.4054,110400.0
2010-11-05 14:40:00,26.59,26.6,26.58,26.59,168800.0,16.4116,16.4178,16.4054,16.4116,168800.0
2010-11-05 14:50:00,26.59,26.6,26.58,26.6,103800.0,16.4116,16.4178,16.4054,16.4178,103800.0
2010-11-05 15:00:00,26.59,26.61,26.59,26.6,184200.0,16.4116,16.4239,16.4116,16.4178,184200.0
2010-11-05 15:10:00,26.59,26.6,26.58,26.58,120200.0,16.4116,16.4178,16.4054,16.4054,120200.0
2010-11-05 15:20:00,26.58,26.61,26.58,26.61,245200.0,16.4054,16.4239,16.4054,16.4239,245200.0
2010-11-05 15:30:00,26.61,26.61,26.56,26.57,201400.0,16.4239,16.4239,16.3931,16.3992,201400.0
2010-11-05 15:40:00,26.56,26.62,26.52,26.61,688500.0,16.3931,16.4301,16.3684,16.4239,688500.0
2010-11-05 15:50:00,26.62,26.69,26.61,26.68,1030600.0,16.4301,16.4733,16.4239,16.4671,1030600.0
2010-11-08 09:30:00,26.54,26.63,26.51,26.56,281400.0,16.3807,16.4363,16.3622,16.3931,281400.0
2010-11-08 09:40:00,26.57,26.57,26.51,26.52,136200.0,16.3992,16.3992,16.3622,16.3684,136200.0
2010-11-08 09:50:00,26.52,26.53,26.46,26.49,143200.0,16.3684,16.3746,16.3314,16.3499,143200.0
2010-11-08 10:00:00,26.5,26.56,26.49,26.55,132600.0,16.356,16.3931,16.3499,16.3869,132600.0
2010-11-08 10:10:00,26.55,26.61,26.55,26.58,140900.0,16.3869,16.4239,16.3869,16.4054,140900.0
2010-11-08 10:20:00,26.57,26.6,26.56,26.58,109900.0,16.3992,16.4178,16.3931,16.4054,109900.0
2010-11-08 10:30:00,26.58,26.58,26.51,26.52,126000.0,16.4054,16.4054,16.3622,16.3684,126000.0
2010-11-08 10:40:00,26.51,26.53,26.5,26.51,148600.0,16.3622,16.3746,16.356,16.3622,148600.0
2010-11-08 10:50:00,26.5,26.51,26.43,26.44,166900.0,16.356,16.3622,16.3128,16.319,166900.0
2010-11-08 11:00:00,26.43,26.44,26.42,26.44,110500.0,16.3128,16.319,16.3067,16.319,110500.0
2010-11-08 11:10:00,26.43,26.48,26.43,26.43,170600.0,16.3128,16.3437,16.3128,16.3128,170600.0
2010-11-08 11:20:00,26.43,26.45,26.42,26.42,81400.0,16.3128,16.3252,16.3067,16.3067,81400.0
2010-11-08 11:30:00,26.43,26.43,26.42,26.42,60100.0,16.3128,16.3128,16.3067,16.3067,60100.0
2010-11-08 11:40:00,26.43,26.43,26.4,26.41,170300.0,16.3128,16.3128,16.2943,16.3005,170300.0
2010-11-08 11:50:00,26.41,26.42,26.31,26.34,407200.0,16.3005,16.3067,16.2388,16.2573,407200.0
2010-11-08 12:00:00,26.34,26.35,26.29,26.29,257200.0,16.2573,16.2635,16.2264,16.2264,257200.0
2010-11-08 12:10:00,26.3,26.36,26.29,26.36,166700.0,16.2326,16.2696,16.2264,16.2696,166700.0
2010-11-08 12:20:00,26.36,26.39,26.35,26.36,98100.0,16.2696,16.2881,16.2635,16.2696,98100.0
2010-11-08 12:30:00,26.36,26.38,26.35,26.38,92100.0,16.2696,16.282,16.2635,16.282,92100.0
2010-11-08 12:40:00,26.37,26.41,26.37,26.4,75800.0,16.2758,16.3005,16.2758,16.2943,75800.0
2010-11-08 12:50:00,26.4,26.42,26.35,26.37,169000.0,16.2943,16.3067,16.2635,16.2758,169000.0
2010-11-08 13:00:00,26.37,26.39,26.36,26.38,72600.0,16.2758,16.2881,16.2696,16.282,72600.0
2010-11-08 13:10:00,26.39,26.41,26.38,26.4,74100.0,16.2881,16.3005,16.282,16.2943,74100.0
2010-11-08 13:20:00,26.4,26.41,26.38,26.39,97500.0,16.2943,16.3005,16.282,16.2881,97500.0
2010-11-08 13:30:00,26.39,26.39,26.37,26.38,49700.0,16.2881,16.2881,16.2758,16.282,49700.0
2010-11-08 13:40:00,26.39,26.39,26.37,26.39,76000.0,16.2881,16.2881,16.2758,16.2881,76000.0
2010-11-08 13:50:00,26.39,26.39,26.37,26.39,92600.0,16.2881,16.2881,16.2758,16.2881,92600.0
2010-11-08 14:00:00,26.39,26.41,26.38,26.38,118100.0,16.2881,16.3005,16.282,16.282,118100.0
2010-11-08 14:10:00,26.39,26.39,26.37,26.39,131100.0,16.2881,16.2881,16.2758,16.2881,131100.0
2010-11-08 14:20:00,26.38,26.39,26.37,26.38,79800.0,16.282,16.2881,16.2758,16.282,79800.0
2010-11-08 14:30:00,26.38,26.38,26.37,26.37,60500.0,16.282,16.282,16.2758,16.2758,60500.0
2010-11-08 14:40:00,26.37,26.38,26.37,26.38,82800.0,16.2758,16.282,16.2758,16.282,82800.0
2010-11-08 14:50:00,26.38,26.38,26.35,26.35,129100.0,16.282,16.282,16.2635,16.2635,129100.0
2010-11-08 15:00:00,26.35,26.36,26.33,26.34,191900.0,16.2635,16.2696,16.2511,16.2573,191900.0
2010-11-08 15:10:00,26.34,26.37,26.34,26.36,193000.0,16.2573,16.2758,16.2573,16.2696,193000.0
2010-11-08 15:20:00,26.36,26.42,26.36,26.42,180700.0,16.2696,16.3067,16.2696,16.3067,180700.0
2010-11-08 15:30:00,26.42,26.43,26.41,26.43,161900.0,16.3067,16.3128,16.3005,16.3128,161900.0
2010-11-08 15:40:00,26.43,26.48,26.42,26.46,441800.0,16.3128,16.3437,16.3067,16.3314,441800.0
2010-11-08 15:50:00,26.45,26.47,26.43,26.46,687100.0,16.3252,16.3375,16.3128,16.3314,687100.0
2010-11-09 09:30:00,26.49,26.49,26.33,26.34,393800.0,16.3499,16.3499,16.2511,16.2573,393800.0
2010-11-09 09:40:00,26.34,26.38,26.32,26.35,180500.0,16.2573,16.282,16.2449,16.2635,180500.0
2010-11-09 09:50:00,26.36,26.37,26.34,26.36,121100.0,16.2696,16.2758,16.2573,16.2696,121100.0
2010-11-09 10:00:00,26.36,26.37,26.34,26.34,136900.0,16.2696,16.2758,16.2573,16.2573,136900.0
2010-11-09 10:10:00,26.34,26.35,26.3,26.3,216900.0,16.2573,16.2635,16.2326,16.2326,216900.0
2010-11-09 10:20:00,26.31,26.31,26.26,26.3,204000.0,16.2388,16.2388,16.2079,16.2326,204000.0
2010-11-09 10:30:00,26.3,26.33,26.29,26.32,115300.0,16.2326,16.2511,16.2264,16.2449,115300.0
2010-11-09 10:40:00,26.32,26.36,26.3,26.32,142800.0,16.2449,16.2696,16.2326,16.2449,142800.0
2010-11-09 10:50:00,26.31,26.35,26.3,26.32,104600.0,16.2388,16.2635,16.2326,16.2449,104600.0
2010-11-09 11:00:00,26.32,26.34,26.3,26.31,122300.0,16.2449,16.2573,16.2326,16.2388,122300.0
2010-11-09 11:10:00,26.32,26.32,26.3,26.31,124200.0,16.2449,16.2449,16.2326,16.2388,124200.0
2010-11-09 11:20:00,26.31,26.36,26.29,26.34,198100.0,16.2388,16.2696,16.2264,16.2573,198100.0
2010-11-09 11:30:00,26.33,26.39,26.32,26.36,91200.0,16.2511,16.2881,16.2449,16.2696,91200.0
2010-11-09 11:40:00,26.37,26.38,26.31,26.32,128000.0,16.2758,16.282,16.2388,16.2449,128000.0
2010-11-09 11:50:00,26.31,26.33,26.26,26.26,155700.0,16.2388,16.2511,16.2079,16.2079,155700.0
2010-11-09 12:00:00,26.26,26.27,26.22,26.25,158300.0,16.2079,16.2141,16.1832,16.2017,158300.0
2010-11-09 12:10:00,26.26,26.3,26.25,26.3,88400.0,16.2079,16.2326,16.2017,16.2326,88400.0
2010-11-09 12:20:00,26.3,26.3,26.28,26.29,57500.0,16.2326,16.2326,16.2203,16.2264,57500.0
2010-11-09 12:30:00,26.29,26.3,26.27,26.29,112100.0,16.2264,16.2326,16.2141,16.2264,112100.0
2010-11-09 12:40:00,26.28,26.3,26.28,26.29,106600.0,16.2203,16.2326,16.2203,16.2264,106600.0
2010-11-09 12:50:00,26.29,26.35,26.28,26.33,88200.0,16.2264,16.2635,16.2203,16.2511,88200.0
2010-11-09 13:00:00,26.33,26.39,26.33,26.39,186000.0,16.2511,16.2881,16.2511,16.2881,186000.0
2010-11-09 13:10:00,26.39,26.41,26.36,26.36,160400.0,16.2881,16.3005,16.2696,16.2696,160400.0
2010-11-09 13:20:00,26.35,26.36,26.29,26.3,123900.0,16.2635,16.2696,16.2264,16.2326,123900.0
2010-11-09 13:30:00,26.3,26.32,26.27,26.27,113800.0,16.2326,16.2449,16.2141,16.2141,113800.0
2010-11-09 13:40:00,26.28,26.31,26.25,26.3,220300.0,16.2203,16.2388,16.2017,16.2326,220300.0
2010-11-09 13:50:00,26.3,26.32,26.28,26.28,108500.0,16.2326,16.2449,16.2203,16.2203,108500.0
2010-11-09 14:00:00,26.29,26.32,26.28,26.32,328100.0,16.2264,16.2449,16.2203,16.2449,328100.0
2010-11-09 14:10:00,26.32,26.35,26.3,26.3,125700.0,16.2449,16.2635,16.2326,16.2326,125700.0
2010-11-09 14:20:00,26.3,26.32,26.28,26.29,218300.0,16.2326,16.2449,16.2203,16.2264,218300.0
2010-11-09 14:30:00,26.29,26.3,26.28,26.3,79500.0,16.2264,16.2326,16.2203,16.2326,79500.0
2010-11-09 14:40:00,26.3,26.3,26.28,26.28,149900.0,16.2326,16.2326,16.2203,16.2203,149900.0
2010-11-09 14:50:00,26.28,26.29,26.25,26.25,144500.0,16.2203,16.2264,16.2017,16.2017,144500.0
2010-11-09 15:00:00,26.25,26.26,26.23,26.26,262700.0,16.2017,16.2079,16.1894,16.2079,262700.0
2010-11-09 15:10:00,26.26,26.26,26.23,26.26,206800.0,16.2079,16.2079,16.1894,16.2079,206800.0
2010-11-09 15:20:00,26.26,26.26,26.23,26.24,219300.0,16.2079,16.2079,16.1894,16.1956,219300.0
2010-11-09 15:30:00,26.24,26.26,26.22,26.23,237200.0,16.1956,16.2079,16.1832,16.1894,237200.0
2010-11-09 15:40:00,26.24,26.24,26.17,26.17,413100.0,16.1956,16.1956,16.1524,16.1524,413100.0
2010-11-09 15:50:00,26.19,26.25,26.17,26.24,738500.0,16.1647,16.2017,16.1524,16.1956,738500.0
2010-11-10 09:30:00,26.19,26.24,26.15,26.19,577500.0,16.1647,16.1956,16.14,16.1647,577500.0
2010-11-10 09:40:00,26.19,26.24,26.17,26.21,258600.0,16.1647,16.1956,16.1524,16.1771,258600.0
2010-11-10 09:50:00,26.22,26.24,26.21,26.21,230200.0,16.1832,16.1956,16.1771,16.1771,230200.0
2010-11-10 10:00:00,26.21,26.22,26.19,26.2,224400.0,16.1771,16.1832,16.1647,16.1709,224400.0
2010-11-10 10:10:00,26.2,26.24,26.16,26.16,947500.0,16.1709,16.1956,16.1462,16.1462,947500.0
2010-11-10 10:20:00,26.16,26.17,26.12,26.15,341600.0,16.1462,16.1524,16.1215,16.14,341600.0
2010-11-10 10:30:00,26.15,26.25,26.15,26.25,416700.0,16.14,16.2017,16.14,16.2017,416700.0
2010-11-10 10:40:00,26.25,26.29,26.23,26.28,448100.0,16.2017,16.2264,16.1894,16.2203,448100.0
2010-11-10 10:50:00,26.27,26.29,26.24,26.25,357400.0,16.2141,16.2264,16.1956,16.2017,357400.0
2010-11-10 11:00:00,26.25,26.25,26.14,26.16,161800.0,16.2017,16.2017,16.1338,16.1462,161800.0
2010-11-10 11:10:00,26.16,26.21,26.15,26.21,124300.0,16.1462,16.1771,16.14,16.1771,124300.0
2010-11-10 11:20:00,26.21,26.21,26.16,26.2,110300.0,16.1771,16.1771,16.1462,16.1709,110300.0
2010-11-10 11:30:00,26.21,26.29,26.2,26.29,121700.0,16.1771,16.2264,16.1709,16.2264,121700.0
2010-11-10 11:40:00,26.29,26.31,26.28,26.3,131700.0,16.2264,16.2388,16.2203,16.2326,131700.0
2010-11-10 11:50:00,26.3,26.34,26.27,26.27,217400.0,16.2326,16.2573,16.2141,16.2141,217400.0
2010-11-10 12:00:00,26.27,26.3,26.26,26.29,120500.0,16.2141,16.2326,16.2079,16.2264,120500.0
2010-11-10 12:10:00,26.28,26.29,26.25,26.25,108700.0,16.2203,16.2264,16.2017,16.2017,108700.0
2010-11-10 12:20:00,26.25,26.27,26.25,26.26,71600.0,16.2017,16.2141,16.2017,16.2079,71600.0
2010-11-10 12:30:00,26.26,26.27,26.25,26.25,70900.0,16.2079,16.2141,16.2017,16.2017,70900.0
2010-11-10 12:40:00,26.25,26.28,26.25,26.27,55600.0,16.2017,16.2203,16.2017,16.2141,55600.0
2010-11-10 12:50:00,26.27,26.36,26.26,26.32,264900.0,16.2141,16.2696,16.2079,16.2449,264900.0
2010-11-10 13:00:00,26.32,26.33,26.26,26.31,125200.0,16.2449,16.2511,16.2079,16.2388,125200.0
2010-11-10 13:10:00,26.31,26.34,26.29,26.34,80900.0,16.2388,16.2573,16.2264,16.2573,80900.0
2010-11-10 13:20:00,26.34,26.37,26.33,26.33,91600.0,16.2573,16.2758,16.2511,16.2511,91600.0
2010-11-10 13:30:00,26.34,26.36,26.33,26.34,60600.0,16.2573,16.2696,16.2511,16.2573,60600.0
2010-11-10 13:40:00,26.34,26.36,26.33,26.33,76800.0,16.2573,16.2696,16.2511,16.2511,76800.0
2010-11-10 13:50:00,26.33,26.34,26.29,26.31,141400.0,16.2511,16.2573,16.2264,16.2388,141400.0
2010-11-10 14:00:00,26.31,26.41,26.31,26.4,204000.0,16.2388,16.3005,16.2388,16.2943,204000.0
2010-11-10 14:10:00,26.39,26.4,26.34,26.35,121800.0,16.2881,16.2943,16.2573,16.2635,121800.0
2010-11-10 14:20:00,26.35,26.36,26.33,26.35,90000.0,16.2635,16.2696,16.2511,16.2635,90000.0
2010-11-10 14:30:00,26.36,26.36,26.33,26.35,95500.0,16.2696,16.2696,16.2511,16.2635,95500.0
2010-11-10 14:40:00,26.35,26.37,26.32,26.34,84900.0,16.2635,16.2758,16.2449,16.2573,84900.0
2010-11-10 14:50:00,26.34,26.38,26.34,26.36,154000.0,16.2573,16.282,16.2573,16.2696,154000.0
2010-11-10 15:00:00,26.37,26.38,26.31,26.31,178000.0,16.2758,16.282,16.2388,16.2388,178000.0
2010-11-10 15:10:00,26.31,26.36,26.3,26.33,155300.0,16.2388,16.2696,16.2326,16.2511,155300.0
2010-11-10 15:20:00,26.33,26.35,26.32,26.33,169800.0,16.2511,16.2635,16.2449,16.2511,169800.0
2010-11-10 15:30:00,26.34,26.36,26.32,26.33,196000.0,16.2573,16.2696,16.2449,16.2511,196000.0
2010-11-10 15:40:00,26.32,26.35,26.29,26.31,379300.0,16.2449,16.2635,16.2264,16.2388,379300.0
2010-11-10 15:50:00,26.3,26.33,26.3,26.32,446200.0,16.2326,16.2511,16.2326,16.2449,446200.0
2010-11-11 09:30:00,26.23,26.31,26.15,26.27,261200.0,16.1894,16.2388,16.14,16.2141,261200.0
2010-11-11 09:40:00,26.26,26.27,26.14,26.17,139000.0,16.2079,16.2141,16.1338,16.1524,139000.0
2010-11-11 09:50:00,26.17,26.24,26.15,26.21,132900.0,16.1524,16.1956,16.14,16.1771,132900.0
2010-11-11 10:00:00,26.2,26.23,26.17,26.22,160400.0,16.1709,16.1894,16.1524,16.1832,160400.0
2010-11-11 10:10:00,26.23,26.23,26.18,26.21,115700.0,16.1894,16.1894,16.1585,16.1771,115700.0
2010-11-11 10:20:00,26.21,26.21,26.16,26.18,152100.0,16.1771,16.1771,16.1462,16.1585,152100.0
2010-11-11 10:30:00,26.17,26.18,26.15,26.17,110100.0,16.1524,16.1585,16.14,16.1524,110100.0
2010-11-11 10:40:00,26.17,26.2,26.15,26.17,123000.0,16.1524,16.1709,16.14,16.1524,123000.0
2010-11-11 10:50:00,26.16,26.25,26.15,26.21,155700.0,16.1462,16.2017,16.14,16.1771,155700.0
2010-11-11 11:00:00,26.21,26.24,26.19,26.19,115400.0,16.1771,16.1956,16.1647,16.1647,115400.0
2010-11-11 11:10:00,26.19,26.25,26.19,26.25,120000.0,16.1647,16.2017,16.1647,16.2017,120000.0
2010-11-11 11:20:00,26.25,26.26,26.19,26.19,104700.0,16.2017,16.2079,16.1647,16.1647,104700.0
2010-11-11 11:30:00,26.19,26.24,26.18,26.22,123200.0,16.1647,16.1956,16.1585,16.1832,123200.0
2010-11-11 11:40:00,26.22,26.22,26.16,26.17,163200.0,16.1832,16.1832,16.1462,16.1524,163200.0
2010-11-11 11:50:00,26.17,26.19,26.15,26.17,97000.0,16.1524,16.1647,16.14,16.1524,97000.0
2010-11-11 12:00:00,26.17,26.21,26.16,26.16,81100.0,16.1524,16.1771,16.1462,16.1462,81100.0
2010-11-11 12:10:00,26.17,26.21,26.16,26.18,71700.0,16.1524,16.1771,16.1462,16.1585,71700.0
2010-11-11 12:20:00,26.19,26.22,26.18,26.21,82400.0,16.1647,16.1832,16.1585,16.1771,82400.0
2010-11-11 12:30:00,26.21,26.23,26.18,26.2,72500.0,16.1771,16.1894,16.1585,16.1709,72500.0
2010-11-11 12:40:00,26.19,26.24,26.19,26.21,89100.0,16.1647,16.1956,16.1647,16.1771,89100.0
2010-11-11 12:50:00,26.21,26.25,26.17,26.25,164600.0,16.1771,16.2017,16.1524,16.2017,164600.0
2010-11-11 13:00:00,26.24,26.25,26.21,26.25,58700.0,16.1956,16.2017,16.1771,16.2017,58700.0
2010-11-11 13:10:00,26.24,26.26,26.24,26.25,74100.0,16.1956,16.2079,16.1956,16.2017,74100.0
2010-11-11 13:20:00,26.24,26.26,26.23,26.24,65500.0,16.1956,16.2079,16.1894,16.1956,65500.0
2010-11-11 13:30:00,26.24,26.28,26.23,26.26,77000.0,16.1956,16.2203,16.1894,16.2079,77000.0
2010-11-11 13:40:00,26.27,26.29,26.23,26.24,106400.0,16.2141,16.2264,16.1894,16.1956,106400.0
2010-11-11 13:50:00,26.24,26.26,26.23,26.25,58600.0,16.1956,16.2079,16.1894,16.2017,58600.0
2010-11-11 14:00:00,26.24,26.25,26.22,26.23,46100.0,16.1956,16.2017,16.1832,16.1894,46100.0
2010-11-11 14:10:00,26.22,26.28,26.22,26.27,87600.0,16.1832,16.2203,16.1832,16.2141,87600.0
2010-11-11 14:20:00,26.27,26.29,26.27,26.27,45700.0,16.2141,16.2264,16.2141,16.2141,45700.0
2010-11-11 14:30:00,26.28,26.3,26.27,26.28,75400.0,16.2203,16.2326,16.2141,16.2203,75400.0
2010-11-11 14:40:00,26.28,26.29,26.24,26.25,125500.0,16.2203,16.2264,16.1956,16.2017,125500.0
2010-11-11 14:50:00,26.25,26.26,26.22,26.22,124800.0,16.2017,16.2079,16.1832,16.1832,124800.0
2010-11-11 15:00:00,26.23,26.26,26.22,26.25,152100.0,16.1894,16.2079,16.1832,16.2017,152100.0
2010-11-11 15:10:00,26.25,26.26,26.23,26.24,114200.0,16.2017,16.2079,16.1894,16.1956,114200.0
2010-11-11 15:20:00,26.25,26.26,26.21,26.25,219700.0,16.2017,16.2079,16.1771,16.2017,219700.0
2010-11-11 15:30:00,26.26,26.26,26.22,26.25,198100.0,16.2079,16.2079,16.1832,16.2017,198100.0
2010-11-11 15:40:00,26.25,26.25,26.21,26.24,305100.0,16.2017,16.2017,16.1771,16.1956,305100.0
2010-11-11 15:50:00,26.23,26.26,26.2,26.26,507300.0,16.1894,16.2079,16.1709,16.2079,507300.0
2010-11-12 09:30:00,26.2,26.31,26.1,26.25,529200.0,16.1709,16.2388,16.1092,16.2017,529200.0
2010-11-12 09:40:00,26.25,26.27,26.2,26.22,341300.0,16.2017,16.2141,16.1709,16.1832,341300.0
2010-11-12 09:50:00,26.22,26.34,26.21,26.31,309100.0,16.1832,16.2573,16.1771,16.2388,309100.0
2010-11-12 10:00:00,26.31,26.35,26.27,26.29,194800.0,16.2388,16.2635,16.2141,16.2264,194800.0
2010-11-12 10:10:00,26.29,26.32,26.26,26.28,299800.0,16.2264,16.2449,16.2079,16.2203,299800.0
2010-11-12 10:20:00,26.28,26.28,26.21,26.23,146200.0,16.2203,16.2203,16.1771,16.1894,146200.0
2010-11-12 10:30:00,26.22,26.24,26.15,26.19,230600.0,16.1832,16.1956,16.14,16.1647,230600.0
2010-11-12 10:40:00,26.19,26.3,26.15,26.25,457700.0,16.1647,16.2326,16.14,16.2017,457700.0
2010-11-12 10:50:00,26.25,26.29,26.22,26.26,219900.0,16.2017,16.2264,16.1832,16.2079,219900.0
2010-11-12 11:00:00,26.25,26.26,26.21,26.23,165400.0,16.2017,16.2079,16.1771,16.1894,165400.0
2010-11-12 11:10:00,26.24,26.31,26.23,26.27,297300.0,16.1956,16.2388,16.1894,16.2141,297300.0
2010-11-12 11:20:00,26.27,26.31,26.26,26.31,150100.0,16.2141,16.2388,16.2079,16.2388,150100.0
2010-11-12 11:30:00,26.31,26.33,26.26,26.29,184900.0,16.2388,16.2511,16.2079,16.2264,184900.0
2010-11-12 11:40:00,26.29,26.31,26.27,26.29,83000.0,16.2264,16.2388,16.2141,16.2264,83000.0
2010-11-12 11:50:00,26.29,26.29,26.24,26.29,132300.0,16.2264,16.2264,16.1956,16.2264,132300.0
2010-11-12 12:00:00,26.29,26.29,26.25,26.28,129600.0,16.2264,16.2264,16.2017,16.2203,129600.0
2010-11-12 12:10:00,26.28,26.3,26.26,26.27,108300.0,16.2203,16.2326,16.2079,16.2141,108300.0
2010-11-12 12:20:00,26.28,26.28,26.24,26.24,159600.0,16.2203,16.2203,16.1956,16.1956,159600.0
2010-11-12 12:30:00,26.25,26.27,26.24,26.24,185500.0,16.2017,16.2141,16.1956,16.1956,185500.0
2010-11-12 12:40:00,26.25,26.26,26.24,26.24,65100.0,16.2017,16.2079,16.1956,16.1956,65100.0
2010-11-12 12:50:00,26.24,26.24,26.16,26.17,250200.0,16.1956,16.1956,16.1462,16.1524,250200.0
2010-11-12 13:00:00,26.17,26.2,26.15,26.19,168900.0,16.1524,16.1709,16.14,16.1647,168900.0
2010-11-12 13:10:00,26.2,26.21,26.18,26.19,153100.0,16.1709,16.1771,16.1585,16.1647,153100.0
2010-11-12 13:20:00,26.18,26.22,26.17,26.2,134200.0,16.1585,16.1832,16.1524,16.1709,134200.0
2010-11-12 13:30:00,26.2,26.21,26.18,26.19,175800.0,16.1709,16.1771,16.1585,16.1647,175800.0
2010-11-12 13:40:00,26.19,26.21,26.15,26.16,176600.0,16.1647,16.1771,16.14,16.1462,176600.0
2010-11-12 13:50:00,26.15,26.17,26.15,26.15,97800.0,16.14,16.1524,16.14,16.14,97800.0
2010-11-12 14:00:00,26.15,26.18,26.13,26.15,170900.0,16.14,16.1585,16.1277,16.14,170900.0
2010-11-12 14:10:00,26.15,26.16,26.15,26.15,72000.0,16.14,16.1462,16.14,16.14,72000.0
2010-11-12 14:20:00,26.15,26.16,26.12,26.12,149400.0,16.14,16.1462,16.1215,16.1215,149400.0
2010-11-12 14:30:00,26.12,26.13,26.07,26.07,324300.0,16.1215,16.1277,16.0906,16.0906,324300.0
2010-11-12 14:40:00,26.07,26.07,26.01,26.02,456300.0,16.0906,16.0906,16.0536,16.0598,456300.0
2010-11-12 14:50:00,26.02,26.04,26.0,26.01,446000.0,16.0598,16.0721,16.0474,16.0536,446000.0
2010-11-12 15:00:00,26.01,26.02,26.0,26.01,269000.0,16.0536,16.0598,16.0474,16.0536,269000.0
2010-11-12 15:10:00,26.01,26.02,26.0,26.0,170100.0,16.0536,16.0598,16.0474,16.0474,170100.0
2010-11-12 15:20:00,26.0,26.07,26.0,26.06,514100.0,16.0474,16.0906,16.0474,16.0845,514100.0
2010-11-12 15:30:00,26.06,26.07,26.02,26.02,491500.0,16.0845,16.0906,16.0598,16.0598,491500.0
2010-11-12 15:40:00,26.02,26.03,26.0,26.02,533900.0,16.0598,16.066,16.0474,16.0598,533900.0
2010-11-12 15:50:00,26.01,26.02,26.0,26.01,955200.0,16.0536,16.0598,16.0474,16.0536,955200.0
2010-11-15 09:30:00,25.97,26.19,25.93,26.16,525400.0,16.0289,16.1647,16.0042,16.1462,525400.0
2010-11-15 09:40:00,26.17,26.22,26.1,26.12,521000.0,16.1524,16.1832,16.1092,16.1215,521000.0
2010-11-15 09:50:00,26.12,26.17,26.07,26.07,326200.0,16.1215,16.1524,16.0906,16.0906,326200.0
2010-11-15 10:00:00,26.06,26.1,26.04,26.08,268700.0,16.0845,16.1092,16.0721,16.0968,268700.0
2010-11-15 10:10:00,26.08,26.18,26.08,26.17,221900.0,16.0968,16.1585,16.0968,16.1524,221900.0
2010-11-15 10:20:00,26.18,26.23,26.17,26.21,243600.0,16.1585,16.1894,16.1524,16.1771,243600.0
2010-11-15 10:30:00,26.21,26.21,26.14,26.15,238500.0,16.1771,16.1771,16.1338,16.14,238500.0
2010-11-15 10:40:00,26.16,26.19,26.14,26.19,138000.0,16.1462,16.1647,16.1338,16.1647,138000.0
2010-11-15 10:50:00,26.19,26.24,26.18,26.24,213200.0,16.1647,16.1956,16.1585,16.1956,213200.0
2010-11-15 11:00:00,26.24,26.26,26.23,26.25,315300.0,16.1956,16.2079,16.1894,16.2017,315300.0
2010-11-15 11:10:00,26.25,26.3,26.24,26.3,160100.0,16.2017,16.2326,16.1956,16.2326,160100.0
2010-11-15 11:20:00,26.3,26.31,26.3,26.3,114100.0,16.2326,16.2388,16.2326,16.2326,114100.0
2010-11-15 11:30:00,26.3,26.34,26.3,26.34,210200.0,16.2326,16.2573,16.2326,16.2573,210200.0
2010-11-15 11:40:00,26.34,26.43,26.33,26.42,360700.0,16.2573,16.3128,16.2511,16.3067,360700.0
2010-11-15 11:50:00,26.43,26.43,26.39,26.4,112800.0,16.3128,16.3128,16.2881,16.2943,112800.0
2010-11-15 12:00:00,26.4,26.43,26.39,26.39,234200.0,16.2943,16.3128,16.2881,16.2881,234200.0
2010-11-15 12:10:00,26.4,26.41,26.37,26.39,176000.0,16.2943,16.3005,16.2758,16.2881,176000.0
2010-11-15 12:20:00,26.39,26.41,26.37,26.41,82400.0,16.2881,16.3005,16.2758,16.3005,82400.0
2010-11-15 12:30:00,26.4,26.43,26.4,26.42,83800.0,16.2943,16.3128,16.2943,16.3067,83800.0
2010-11-15 12:40:00,26.43,26.45,26.4,26.4,221500.0,16.3128,16.3252,16.2943,16.2943,221500.0
2010-11-15 12:50:00,26.4,26.44,26.39,26.42,208500.0,16.2943,16.319,16.2881,16.3067,208500.0
2010-11-15 13:00:00,26.42,26.43,26.41,26.42,66500.0,16.3067,16.3128,16.3005,16.3067,66500.0
2010-11-15 13:10:00,26.42,26.55,26.41,26.52,602800.0,16.3067,16.3869,16.3005,16.3684,602800.0
2010-11-15 13:20:00,26.52,26.67,26.52,26.59,1056000.0,16.3684,16.461,16.3684,16.4116,1056000.0
2010-11-15 13:30:00,26.59,26.6,26.37,26.37,475200.0,16.4116,16.4178,16.2758,16.2758,475200.0
2010-11-15 13:40:00,26.38,26.43,26.36,26.43,250400.0,16.282,16.3128,16.2696,16.3128,250400.0
2010-11-15 13:50:00,26.42,26.49,26.42,26.48,252200.0,16.3067,16.3499,16.3067,16.3437,252200.0
2010-11-15 14:00:00,26.48,26.5,26.47,26.49,186300.0,16.3437,16.356,16.3375,16.3499,186300.0
2010-11-15 14:10:00,26.49,26.54,26.49,26.52,276100.0,16.3499,16.3807,16.3499,16.3684,276100.0
2010-11-15 14:20:00,26.52,26.52,26.45,26.45,229600.0,16.3684,16.3684,16.3252,16.3252,229600.0
2010-11-15 14:30:00,26.45,26.46,26.39,26.44,243200.0,16.3252,16.3314,16.2881,16.319,243200.0
2010-11-15 14:40:00,26.44,26.5,26.42,26.5,293100.0,16.319,16.356,16.3067,16.356,293100.0
2010-11-15 14:50:00,26.5,26.55,26.49,26.55,197600.0,16.356,16.3869,16.3499,16.3869,197600.0
2010-11-15 15:00:00,26.55,26.55,26.5,26.52,245600.0,16.3869,16.3869,16.356,16.3684,245600.0
2010-11-15 15:10:00,26.51,26.53,26.4,26.43,412500.0,16.3622,16.3746,16.2943,16.3128,412500.0
2010-11-15 15:20:00,26.43,26.43,26.36,26.41,365000.0,16.3128,16.3128,16.2696,16.3005,365000.0
2010-11-15 15:30:00,26.4,26.43,26.4,26.42,329000.0,16.2943,16.3128,16.2943,16.3067,329000.0
2010-11-15 15:40:00,26.42,26.45,26.35,26.35,459700.0,16.3067,16.3252,16.2635,16.2635,459700.0
2010-11-15 15:50:00,26.35,26.37,26.32,26.33,1112300.0,16.2635,16.2758,16.2449,16.2511,1112300.0
2010-11-16 09:30:00,26.15,26.24,26.01,26.01,519600.0,16.14,16.1956,16.0536,16.0536,519600.0
2010-11-16 09:40:00,26.02,26.11,26.01,26.03,221100.0,16.0598,16.1153,16.0536,16.066,221100.0
2010-11-16 09:50:00,26.03,26.07,26.01,26.07,196200.0,16.066,16.0906,16.0536,16.0906,196200.0
2010-11-16 10:00:00,26.06,26.1,26.04,26.09,192900.0,16.0845,16.1092,16.0721,16.103,192900.0
2010-11-16 10:10:00,26.09,26.19,26.08,26.16,197200.0,16.103,16.1647,16.0968,16.1462,197200.0
2010-11-16 10:20:00,26.17,26.17,26.1,26.15,135200.0,16.1524,16.1524,16.1092,16.14,135200.0
2010-11-16 10:30:00,26.15,26.16,26.02,26.03,286000.0,16.14,16.1462,16.0598,16.066,286000.0
2010-11-16 10:40:00,26.04,26.07,26.01,26.06,137100.0,16.0721,16.0906,16.0536,16.0845,137100.0
2010-11-16 10:50:00,26.07,26.09,26.02,26.07,174400.0,16.0906,16.103,16.0598,16.0906,174400.0
2010-11-16 11:00:00,26.07,26.1,26.0,26.01,182000.0,16.0906,16.1092,16.0474,16.0536,182000.0
2010-11-16 11:10:00,26.0,26.04,26.0,26.01,138700.0,16.0474,16.0721,16.0474,16.0536,138700.0
2010-11-16 11:20:00,26.0,26.02,26.0,26.01,105400.0,16.0474,16.0598,16.0474,16.0536,105400.0
2010-11-16 11:30:00,26.02,26.04,26.01,26.03,169200.0,16.0598,16.0721,16.0536,16.066,169200.0
2010-11-16 11:40:00,26.03,26.04,25.89,25.9,494400.0,16.066,16.0721,15.9795,15.9857,494400.0
2010-11-16 11:50:00,25.9,25.91,25.86,25.86,426400.0,15.9857,15.9919,15.961,15.961,426400.0
2010-11-16 12:00:00,25.86,25.91,25.86,25.9,177000.0,15.961,15.9919,15.961,15.9857,177000.0
2010-11-16 12:10:00,25.9,25.91,25.85,25.89,168000.0,15.9857,15.9919,15.9549,15.9795,168000.0
2010-11-16 12:20:00,25.89,25.91,25.86,25.89,139600.0,15.9795,15.9919,15.961,15.9795,139600.0
2010-11-16 12:30:00,25.89,25.93,25.86,25.91,154200.0,15.9795,16.0042,15.961,15.9919,154200.0
2010-11-16 12:40:00,25.91,25.93,25.88,25.91,113700.0,15.9919,16.0042,15.9734,15.9919,113700.0
2010-11-16 12:50:00,25.91,26.0,25.91,26.0,272700.0,15.9919,16.0474,15.9919,16.0474,272700.0
2010-11-16 13:00:00,25.99,26.01,25.99,26.0,189500.0,16.0413,16.0536,16.0413,16.0474,189500.0
2010-11-16 13:10:00,26.01,26.01,25.95,25.99,279800.0,16.0536,16.0536,16.0166,16.0413,279800.0
2010-11-16 13:20:00,26.0,26.0,25.98,26.0,69000.0,16.0474,16.0474,16.0351,16.0474,69000.0
2010-11-16 13:30:00,26.0,26.03,25.97,26.01,163200.0,16.0474,16.066,16.0289,16.0536,163200.0
2010-11-16 13:40:00,26.02,26.02,25.99,26.0,83500.0,16.0598,16.0598,16.0413,16.0474,83500.0
2010-11-16 13:50:00,26.0,26.07,26.0,26.07,135100.0,16.0474,16.0906,16.0474,16.0906,135100.0
2010-11-16 14:00:00,26.07,26.07,25.96,25.99,229100.0,16.0906,16.0906,16.0227,16.0413,229100.0
2010-11-16 14:10:00,25.99,26.01,25.97,25.99,136100.0,16.0413,16.0536,16.0289,16.0413,136100.0
2010-11-16 14:20:00,25.99,26.02,25.96,25.99,149300.0,16.0413,16.0598,16.0227,16.0413,149300.0
2010-11-16 14:30:00,25.98,25.99,25.92,25.94,146400.0,16.0351,16.0413,15.9981,16.0104,146400.0
2010-11-16 14:40:00,25.94,25.95,25.9,25.95,197700.0,16.0104,16.0166,15.9857,16.0166,197700.0
2010-11-16 14:50:00,25.95,26.0,25.94,26.0,140200.0,16.0166,16.0474,16.0104,16.0474,140200.0
2010-11-16 15:00:00,26.0,26.01,25.99,26.0,153400.0,16.0474,16.0536,16.0413,16.0474,153400.0
2010-11-16 15:10:00,26.0,26.0,25.93,25.97,238100.0,16.0474,16.0474,16.0042,16.0289,238100.0
2010-11-16 15:20:00,25.97,26.01,25.96,26.0,142700.0,16.0289,16.0536,16.0227,16.0474,142700.0
2010-11-16 15:30:00,26.0,26.0,25.95,25.97,312700.0,16.0474,16.0474,16.0166,16.0289,312700.0
2010-11-16 15:40:00,25.96,26.03,25.96,26.03,381700.0,16.0227,16.066,16.0227,16.066,381700.0
2010-11-16 15:50:00,26.02,26.05,26.01,26.03,699500.0,16.0598,16.0783,16.0536,16.066,699500.0
2010-11-17 09:30:00,26.17,26.22,26.01,26.03,449000.0,16.1524,16.1832,16.0536,16.066,449000.0
2010-11-17 09:40:00,26.03,26.08,25.96,25.99,437000.0,16.066,16.0968,16.0227,16.0413,437000.0
2010-11-17 09:50:00,26.0,26.04,25.97,25.99,202400.0,16.0474,16.0721,16.0289,16.0413,202400.0
2010-11-17 10:00:00,25.99,26.02,25.97,26.0,237700.0,16.0413,16.0598,16.0289,16.0474,237700.0
2010-11-17 10:10:00,26.0,26.0,25.9,25.91,259000.0,16.0474,16.0474,15.9857,15.9919,259000.0
2010-11-17 10:20:00,25.91,25.92,25.88,25.91,161100.0,15.9919,15.9981,15.9734,15.9919,161100.0
2010-11-17 10:30:00,25.91,26.03,25.87,25.88,227000.0,15.9919,16.066,15.9672,15.9734,227000.0
2010-11-17 10:40:00,25.88,25.93,25.88,25.92,113500.0,15.9734,16.0042,15.9734,15.9981,113500.0
2010-11-17 10:50:00,25.92,25.92,25.86,25.88,227400.0,15.9981,15.9981,15.961,15.9734,227400.0
2010-11-17 11:00:00,25.88,25.88,25.81,25.84,229700.0,15.9734,15.9734,15.9302,15.9487,229700.0
2010-11-17 11:10:00,25.83,25.84,25.8,25.82,174800.0,15.9425,15.9487,15.924,15.9363,174800.0
2010-11-17 11:20:00,25.83,25.9,25.82,25.9,94600.0,15.9425,15.9857,15.9363,15.9857,94600.0
2010-11-17 11:30:00,25.89,25.91,25.82,25.83,182200.0,15.9795,15.9919,15.9363,15.9425,182200.0
2010-11-17 11:40:00,25.83,25.88,25.82,25.85,107800.0,15.9425,15.9734,15.9363,15.9549,107800.0
2010-11-17 11:50:00,25.85,25.92,25.84,25.9,93400.0,15.9549,15.9981,15.9487,15.9857,93400.0
2010-11-17 12:00:00,25.91,25.93,25.9,25.91,77100.0,15.9919,16.0042,15.9857,15.9919,77100.0
2010-11-17 12:10:00,25.91,25.92,25.89,25.91,106900.0,15.9919,15.9981,15.9795,15.9919,106900.0
2010-11-17 12:20:00,25.91,25.97,25.91,25.95,169000.0,15.9919,16.0289,15.9919,16.0166,169000.0
2010-11-17 12:30:00,25.95,25.97,25.94,25.95,117800.0,16.0166,16.0289,16.0104,16.0166,117800.0
2010-11-17 12:40:00,25.95,25.98,25.94,25.97,74300.0,16.0166,16.0351,16.0104,16.0289,74300.0
2010-11-17 12:50:00,25.97,25.98,25.95,25.96,66300.0,16.0289,16.0351,16.0166,16.0227,66300.0
2010-11-17 13:00:00,25.95,25.99,25.95,25.99,81800.0,16.0166,16.0413,16.0166,16.0413,81800.0
2010-11-17 13:10:00,25.99,26.0,25.98,26.0,64800.0,16.0413,16.0474,16.0351,16.0474,64800.0
2010-11-17 13:20:00,25.99,26.04,25.99,26.03,90300.0,16.0413,16.0721,16.0413,16.066,90300.0
2010-11-17 13:30:00,26.03,26.06,26.03,26.03,130600.0,16.066,16.0845,16.066,16.066,130600.0
2010-11-17 13:40:00,26.03,26.04,26.0,26.01,142900.0,16.066,16.0721,16.0474,16.0536,142900.0
2010-11-17 13:50:00,26.01,26.03,25.98,25.99,133100.0,16.0536,16.066,16.0351,16.0413,133100.0
2010-11-17 14:00:00,25.99,26.0,25.95,25.96,112300.0,16.0413,16.0474,16.0166,16.0227,112300.0
2010-11-17 14:10:00,25.95,25.96,25.88,25.88,228300.0,16.0166,16.0227,15.9734,15.9734,228300.0
2010-11-17 14:20:00,25.88,25.9,25.87,25.9,88600.0,15.9734,15.9857,15.9672,15.9857,88600.0
2010-11-17 14:30:00,25.9,25.97,25.89,25.97,143000.0,15.9857,16.0289,15.9795,16.0289,143000.0
2010-11-17 14:40:00,25.96,25.98,25.94,25.95,103500.0,16.0227,16.0351,16.0104,16.0166,103500.0
2010-11-17 14:50:00,25.94,25.95,25.93,25.94,109500.0,16.0104,16.0166,16.0042,16.0104,109500.0
2010-11-17 15:00:00,25.93,25.96,25.92,25.93,264200.0,16.0042,16.0227,15.9981,16.0042,264200.0
2010-11-17 15:10:00,25.94,25.95,25.93,25.94,106600.0,16.0104,16.0166,16.0042,16.0104,106600.0
2010-11-17 15:20:00,25.93,25.94,25.88,25.89,245500.0,16.0042,16.0104,15.9734,15.9795,245500.0
2010-11-17 15:30:00,25.89,25.93,25.88,25.92,184200.0,15.9795,16.0042,15.9734,15.9981,184200.0
2010-11-17 15:40:00,25.93,25.98,25.92,25.98,347200.0,16.0042,16.0351,15.9981,16.0351,347200.0
2010-11-17 15:50:00,25.98,26.0,25.95,25.96,774900.0,16.0351,16.0474,16.0166,16.0227,774900.0
2010-11-18 09:30:00,26.14,26.19,26.11,26.13,216500.0,16.1338,16.1647,16.1153,16.1277,216500.0
2010-11-18 09:40:00,26.14,26.21,26.13,26.18,193000.0,16.1338,16.1771,16.1277,16.1585,193000.0
2010-11-18 09:50:00,26.18,26.2,26.17,26.2,95400.0,16.1585,16.1709,16.1524,16.1709,95400.0
2010-11-18 10:00:00,26.2,26.29,26.2,26.23,238000.0,16.1709,16.2264,16.1709,16.1894,238000.0
2010-11-18 10:10:00,26.24,26.29,26.23,26.25,192100.0,16.1956,16.2264,16.1894,16.2017,192100.0
2010-11-18 10:20:00,26.24,26.28,26.22,26.28,242300.0,16.1956,16.2203,16.1832,16.2203,242300.0
2010-11-18 10:30:00,26.27,26.29,26.25,26.26,119400.0,16.2141,16.2264,16.2017,16.2079,119400.0
2010-11-18 10:40:00,26.26,26.28,26.26,26.28,140200.0,16.2079,16.2203,16.2079,16.2203,140200.0
2010-11-18 10:50:00,26.28,26.29,26.26,26.28,183200.0,16.2203,16.2264,16.2079,16.2203,183200.0
2010-11-18 11:00:00,26.28,26.32,26.28,26.31,228200.0,16.2203,16.2449,16.2203,16.2388,228200.0
2010-11-18 11:10:00,26.3,26.3,26.24,26.24,157000.0,16.2326,16.2326,16.1956,16.1956,157000.0
2010-11-18 11:20:00,26.24,26.28,26.24,26.28,153000.0,16.1956,16.2203,16.1956,16.2203,153000.0
2010-11-18 11:30:00,26.28,26.34,26.27,26.33,219800.0,16.2203,16.2573,16.2141,16.2511,219800.0
2010-11-18 11:40:00,26.33,26.35,26.33,26.35,136700.0,16.2511,16.2635,16.2511,16.2635,136700.0
2010-11-18 11:50:00,26.35,26.37,26.34,26.37,115400.0,16.2635,16.2758,16.2573,16.2758,115400.0
2010-11-18 12:00:00,26.36,26.38,26.34,26.37,146500.0,16.2696,16.282,16.2573,16.2758,146500.0
2010-11-18 12:10:00,26.36,26.37,26.32,26.34,136500.0,16.2696,16.2758,16.2449,16.2573,136500.0
2010-11-18 12:20:00,26.33,26.34,26.33,26.33,38100.0,16.2511,16.2573,16.2511,16.2511,38100.0
2010-11-18 12:30:00,26.34,26.35,26.33,26.35,61700.0,16.2573,16.2635,16.2511,16.2635,61700.0
2010-11-18 12:40:00,26.34,26.37,26.34,26.37,69600.0,16.2573,16.2758,16.2573,16.2758,69600.0
2010-11-18 12:50:00,26.37,26.37,26.34,26.37,116200.0,16.2758,16.2758,16.2573,16.2758,116200.0
2010-11-18 13:00:00,26.36,26.37,26.35,26.35,62600.0,16.2696,16.2758,16.2635,16.2635,62600.0
2010-11-18 13:10:00,26.35,26.38,26.35,26.37,120200.0,16.2635,16.282,16.2635,16.2758,120200.0
2010-11-18 13:20:00,26.38,26.39,26.37,26.38,110700.0,16.282,16.2881,16.2758,16.282,110700.0
2010-11-18 13:30:00,26.38,26.39,26.33,26.35,99900.0,16.282,16.2881,16.2511,16.2635,99900.0
2010-11-18 13:40:00,26.36,26.36,26.35,26.36,46100.0,16.2696,16.2696,16.2635,16.2696,46100.0
2010-11-18 13:50:00,26.36,26.38,26.35,26.37,83000.0,16.2696,16.282,16.2635,16.2758,83000.0
2010-11-18 14:00:00,26.37,26.39,26.35,26.35,175800.0,16.2758,16.2881,16.2635,16.2635,175800.0
2010-11-18 14:10:00,26.35,26.36,26.24,26.27,372800.0,16.2635,16.2696,16.1956,16.2141,372800.0
2010-11-18 14:20:00,26.27,26.29,26.24,26.28,148000.0,16.2141,16.2264,16.1956,16.2203,148000.0
2010-11-18 14:30:00,26.28,26.33,26.28,26.32,120800.0,16.2203,16.2511,16.2203,16.2449,120800.0
2010-11-18 14:40:00,26.32,26.37,26.31,26.37,177200.0,16.2449,16.2758,16.2388,16.2758,177200.0
2010-11-18 14:50:00,26.37,26.38,26.32,26.35,196200.0,16.2758,16.282,16.2449,16.2635,196200.0
2010-11-18 15:00:00,26.34,26.35,26.31,26.33,193500.0,16.2573,16.2635,16.2388,16.2511,193500.0
2010-11-18 15:10:00,26.34,26.35,26.33,26.35,161400.0,16.2573,16.2635,16.2511,16.2635,161400.0
2010-11-18 15:20:00,26.34,26.35,26.26,26.28,276000.0,16.2573,16.2635,16.2079,16.2203,276000.0
2010-11-18 15:30:00,26.27,26.3,26.26,26.26,251700.0,16.2141,16.2326,16.2079,16.2079,251700.0
2010-11-18 15:40:00,26.27,26.28,26.24,26.28,353100.0,16.2141,16.2203,16.1956,16.2203,353100.0
2010-11-18 15:50:00,26.27,26.31,26.27,26.31,1018300.0,16.2141,16.2388,16.2141,16.2388,1018300.0
2010-11-19 09:30:00,26.0,26.12,25.94,25.98,1764600.0,16.0474,16.1215,16.0104,16.0351,1764600.0
2010-11-19 09:40:00,25.98,26.02,25.91,26.0,308600.0,16.0351,16.0598,15.9919,16.0474,308600.0
2010-11-19 09:50:00,26.0,26.01,25.97,25.98,199200.0,16.0474,16.0536,16.0289,16.0351,199200.0
2010-11-19 10:00:00,25.98,26.04,25.97,26.04,223000.0,16.0351,16.0721,16.0289,16.0721,223000.0
2010-11-19 10:10:00,26.04,26.1,26.03,26.1,264000.0,16.0721,16.1092,16.066,16.1092,264000.0
2010-11-19 10:20:00,26.09,26.1,26.03,26.05,448200.0,16.103,16.1092,16.066,16.0783,448200.0
2010-11-19 10:30:00,26.05,26.06,26.0,26.05,166400.0,16.0783,16.0845,16.0474,16.0783,166400.0
2010-11-19 10:40:00,26.04,26.09,26.03,26.03,166600.0,16.0721,16.103,16.066,16.066,166600.0
2010-11-19 10:50:00,26.03,26.04,26.0,26.02,125000.0,16.066,16.0721,16.0474,16.0598,125000.0
2010-11-19 11:00:00,26.02,26.05,26.01,26.05,126600.0,16.0598,16.0783,16.0536,16.0783,126600.0
2010-11-19 11:10:00,26.04,26.08,26.03,26.05,115300.0,16.0721,16.0968,16.066,16.0783,115300.0
2010-11-19 11:20:00,26.05,26.07,26.02,26.05,151300.0,16.0783,16.0906,16.0598,16.0783,151300.0
2010-11-19 11:30:00,26.05,26.07,26.01,26.02,99600.0,16.0783,16.0906,16.0536,16.0598,99600.0
2010-11-19 11:40:00,26.02,26.03,26.0,26.0,132500.0,16.0598,16.066,16.0474,16.0474,132500.0
2010-11-19 11:50:00,26.0,26.01,25.96,25.97,135700.0,16.0474,16.0536,16.0227,16.0289,135700.0
2010-11-19 12:00:00,25.97,25.99,25.96,25.96,112200.0,16.0289,16.0413,16.0227,16.0227,112200.0
2010-11-19 12:10:00,25.96,25.97,25.92,25.94,245800.0,16.0227,16.0289,15.9981,16.0104,245800.0
2010-11-19 12:20:00,25.95,25.97,25.93,25.94,106200.0,16.0166,16.0289,16.0042,16.0104,106200.0
2010-11-19 12:30:00,25.94,25.95,25.93,25.94,153600.0,16.0104,16.0166,16.0042,16.0104,153600.0
2010-11-19 12:40:00,25.94,25.96,25.9,25.91,196600.0,16.0104,16.0227,15.9857,15.9919,196600.0
2010-11-19 12:50:00,25.91,25.91,25.87,25.9,290300.0,15.9919,15.9919,15.9672,15.9857,290300.0
2010-11-19 13:00:00,25.9,25.96,25.88,25.95,312100.0,15.9857,16.0227,15.9734,16.0166,312100.0
2010-11-19 13:10:00,25.94,25.95,25.92,25.92,204200.0,16.0104,16.0166,15.9981,15.9981,204200.0
2010-11-19 13:20:00,25.92,25.93,25.92,25.92,128600.0,15.9981,16.0042,15.9981,15.9981,128600.0
2010-11-19 13:30:00,25.92,25.94,25.9,25.91,295500.0,15.9981,16.0104,15.9857,15.9919,295500.0
2010-11-19 13:40:00,25.91,25.91,25.9,25.91,79000.0,15.9919,15.9919,15.9857,15.9919,79000.0
2010-11-19 13:50:00,25.9,25.91,25.9,25.91,172500.0,15.9857,15.9919,15.9857,15.9919,172500.0
2010-11-19 14:00:00,25.91,25.97,25.91,25.97,288000.0,15.9919,16.0289,15.9919,16.0289,288000.0
2010-11-19 14:10:00,25.97,25.97,25.92,25.93,400000.0,16.0289,16.0289,15.9981,16.0042,400000.0
2010-11-19 14:20:00,25.93,25.94,25.88,25.89,349100.0,16.0042,16.0104,15.9734,15.9795,349100.0
2010-11-19 14:30:00,25.89,25.93,25.88,25.92,476000.0,15.9795,16.0042,15.9734,15.9981,476000.0
2010-11-19 14:40:00,25.93,25.97,25.93,25.96,308100.0,16.0042,16.0289,16.0042,16.0227,308100.0
2010-11-19 14:50:00,25.95,25.96,25.93,25.93,243000.0,16.0166,16.0227,16.0042,16.0042,243000.0
2010-11-19 15:00:00,25.94,25.95,25.93,25.94,593900.0,16.0104,16.0166,16.0042,16.0104,593900.0
2010-11-19 15:10:00,25.94,25.94,25.87,25.88,891600.0,16.0104,16.0104,15.9672,15.9734,891600.0
2010-11-19 15:20:00,25.87,25.91,25.85,25.9,683100.0,15.9672,15.9919,15.9549,15.9857,683100.0
2010-11-19 15:30:00,25.9,25.95,25.89,25.94,733700.0,15.9857,16.0166,15.9795,16.0104,733700.0
2010-11-19 15:40:00,25.95,25.99,25.94,25.95,935600.0,16.0166,16.0413,16.0104,16.0166,935600.0
2010-11-19 15:50:00,25.95,25.96,25.9,25.93,1745300.0,16.0166,16.0227,15.9857,16.0042,1745300.0
2010-11-22 09:30:00,25.83,25.93,25.83,25.91,240900.0,15.9425,16.0042,15.9425,15.9919,240900.0
2010-11-22 09:40:00,25.91,25.96,25.89,25.95,273700.0,15.9919,16.0227,15.9795,16.0166,273700.0
2010-11-22 09:50:00,25.94,26.0,25.94,26.0,203700.0,16.0104,16.0474,16.0104,16.0474,203700.0
2010-11-22 10:00:00,26.0,26.0,25.97,25.98,269000.0,16.0474,16.0474,16.0289,16.0351,269000.0
2010-11-22 10:10:00,25.99,25.99,25.96,25.96,104100.0,16.0413,16.0413,16.0227,16.0227,104100.0
2010-11-22 10:20:00,25.97,25.97,25.87,25.87,205000.0,16.0289,16.0289,15.9672,15.9672,205000.0
2010-11-22 10:30:00,25.87,25.88,25.82,25.86,248600.0,15.9672,15.9734,15.9363,15.961,248600.0
2010-11-22 10:40:00,25.87,25.87,25.84,25.85,118800.0,15.9672,15.9672,15.9487,15.9549,118800.0
2010-11-22 10:50:00,25.85,25.89,25.85,25.86,142900.0,15.9549,15.9795,15.9549,15.961,142900.0
2010-11-22 11:00:00,25.86,25.88,25.83,25.87,116300.0,15.961,15.9734,15.9425,15.9672,116300.0
2010-11-22 11:10:00,25.86,25.89,25.85,25.86,166100.0,15.961,15.9795,15.9549,15.961,166100.0
2010-11-22 11:20:00,25.86,25.87,25.85,25.86,113900.0,15.961,15.9672,15.9549,15.961,113900.0
2010-11-22 11:30:00,25.86,25.91,25.84,25.91,229800.0,15.961,15.9919,15.9487,15.9919,229800.0
2010-11-22 11:40:00,25.9,25.9,25.88,25.9,101400.0,15.9857,15.9857,15.9734,15.9857,101400.0
2010-11-22 11:50:00,25.9,25.9,25.85,25.86,114700.0,15.9857,15.9857,15.9549,15.961,114700.0
2010-11-22 12:00:00,25.87,25.87,25.82,25.83,154300.0,15.9672,15.9672,15.9363,15.9425,154300.0
2010-11-22 12:10:00,25.83,25.85,25.83,25.84,55500.0,15.9425,15.9549,15.9425,15.9487,55500.0
2010-11-22 12:20:00,25.84,25.85,25.75,25.75,238400.0,15.9487,15.9549,15.8931,15.8931,238400.0
2010-11-22 12:30:00,25.75,25.77,25.71,25.75,206700.0,15.8931,15.9055,15.8684,15.8931,206700.0
2010-11-22 12:40:00,25.75,25.77,25.7,25.73,265700.0,15.8931,15.9055,15.8623,15.8808,265700.0
2010-11-22 12:50:00,25.73,25.76,25.72,25.73,102100.0,15.8808,15.8993,15.8746,15.8808,102100.0
2010-11-22 13:00:00,25.74,25.75,25.72,25.73,115800.0,15.887,15.8931,15.8746,15.8808,115800.0
2010-11-22 13:10:00,25.73,25.74,25.72,25.73,63200.0,15.8808,15.887,15.8746,15.8808,63200.0
2010-11-22 13:20:00,25.72,25.76,25.71,25.74,163700.0,15.8746,15.8993,15.8684,15.887,163700.0
2010-11-22 13:30:00,25.75,25.76,25.73,25.75,142100.0,15.8931,15.8993,15.8808,15.8931,142100.0
2010-11-22 13:40:00,25.76,25.76,25.72,25.73,97400.0,15.8993,15.8993,15.8746,15.8808,97400.0
2010-11-22 13:50:00,25.74,25.76,25.73,25.75,164400.0,15.887,15.8993,15.8808,15.8931,164400.0
2010-11-22 14:00:00,25.75,25.79,25.74,25.75,169600.0,15.8931,15.9178,15.887,15.8931,169600.0
2010-11-22 14:10:00,25.76,25.84,25.75,25.82,275400.0,15.8993,15.9487,15.8931,15.9363,275400.0
2010-11-22 14:20:00,25.82,25.83,25.77,25.78,192900.0,15.9363,15.9425,15.9055,15.9117,192900.0
2010-11-22 14:30:00,25.77,25.79,25.76,25.78,148200.0,15.9055,15.9178,15.8993,15.9117,148200.0
2010-11-22 14:40:00,25.78,25.84,25.75,25.83,228100.0,15.9117,15.9487,15.8931,15.9425,228100.0
2010-11-22 14:50:00,25.83,25.83,25.79,25.8,225000.0,15.9425,15.9425,15.9178,15.924,225000.0
2010-11-22 15:00:00,25.81,25.84,25.79,25.8,312000.0,15.9302,15.9487,15.9178,15.924,312000.0
2010-11-22 15:10:00,25.8,25.81,25.78,25.8,183300.0,15.924,15.9302,15.9117,15.924,183300.0
2010-11-22 15:20:00,25.8,25.8,25.77,25.78,204600.0,15.924,15.924,15.9055,15.9117,204600.0
2010-11-22 15:30:00,25.77,25.85,25.76,25.84,369000.0,15.9055,15.9549,15.8993,15.9487,369000.0
2010-11-22 15:40:00,25.84,25.88,25.84,25.87,554900.0,15.9487,15.9734,15.9487,15.9672,554900.0
2010-11-22 15:50:00,25.88,25.89,25.86,25.88,851000.0,15.9734,15.9795,15.961,15.9734,851000.0
2010-11-23 09:30:00,25.69,25.7,25.55,25.56,407000.0,15.8561,15.8623,15.7697,15.7759,407000.0
2010-11-23 09:40:00,25.56,25.56,25.51,25.53,326300.0,15.7759,15.7759,15.745,15.7573,326300.0
2010-11-23 09:50:00,25.52,25.54,25.43,25.46,481100.0,15.7512,15.7635,15.6956,15.7141,481100.0
2010-11-23 10:00:00,25.46,25.57,25.43,25.57,161100.0,15.7141,15.782,15.6956,15.782,161100.0
2010-11-23 10:10:00,25.56,25.59,25.54,25.56,196500.0,15.7759,15.7944,15.7635,15.7759,196500.0
2010-11-23 10:20:00,25.57,25.59,25.53,25.59,291300.0,15.782,15.7944,15.7573,15.7944,291300.0
2010-11-23 10:30:00,25.59,25.63,25.56,25.62,173000.0,15.7944,15.8191,15.7759,15.8129,173000.0
2010-11-23 10:40:00,25.62,25.65,25.57,25.58,174700.0,15.8129,15.8314,15.782,15.7882,174700.0
2010-11-23 10:50:00,25.59,25.62,25.58,25.6,215600.0,15.7944,15.8129,15.7882,15.8006,215600.0
2010-11-23 11:00:00,25.6,25.6,25.56,25.6,123700.0,15.8006,15.8006,15.7759,15.8006,123700.0
2010-11-23 11:10:00,25.61,25.62,25.57,25.59,170700.0,15.8067,15.8129,15.782,15.7944,170700.0
2010-11-23 11:20:00,25.58,25.61,25.51,25.52,208700.0,15.7882,15.8067,15.745,15.7512,208700.0
2010-11-23 11:30:00,25.53,25.57,25.52,25.55,127800.0,15.7573,15.782,15.7512,15.7697,127800.0
2010-11-23 11:40:00,25.55,25.57,25.55,25.56,95100.0,15.7697,15.782,15.7697,15.7759,95100.0
2010-11-23 11:50:00,25.56,25.59,25.56,25.57,115700.0,15.7759,15.7944,15.7759,15.782,115700.0
2010-11-23 12:00:00,25.57,25.61,25.55,25.61,100900.0,15.782,15.8067,15.7697,15.8067,100900.0
2010-11-23 12:10:00,25.6,25.63,25.59,25.6,81000.0,15.8006,15.8191,15.7944,15.8006,81000.0
2010-11-23 12:20:00,25.6,25.61,25.57,25.58,150300.0,15.8006,15.8067,15.782,15.7882,150300.0
2010-11-23 12:30:00,25.59,25.59,25.53,25.56,172400.0,15.7944,15.7944,15.7573,15.7759,172400.0
2010-11-23 12:40:00,25.56,25.61,25.56,25.57,178200.0,15.7759,15.8067,15.7759,15.782,178200.0
2010-11-23 12:50:00,25.58,25.59,25.57,25.58,65600.0,15.7882,15.7944,15.782,15.7882,65600.0
2010-11-23 13:00:00,25.58,25.64,25.58,25.6,626800.0,15.7882,15.8252,15.7882,15.8006,626800.0
2010-11-23 13:10:00,25.59,25.64,25.59,25.64,84000.0,15.7944,15.8252,15.7944,15.8252,84000.0
2010-11-23 13:20:00,25.63,25.64,25.61,25.61,156900.0,15.8191,15.8252,15.8067,15.8067,156900.0
2010-11-23 13:30:00,25.62,25.64,25.59,25.62,130000.0,15.8129,15.8252,15.7944,15.8129,130000.0
2010-11-23 13:40:00,25.62,25.63,25.56,25.57,76100.0,15.8129,15.8191,15.7759,15.782,76100.0
2010-11-23 13:50:00,25.57,25.58,25.54,25.56,151800.0,15.782,15.7882,15.7635,15.7759,151800.0
2010-11-23 14:00:00,25.56,25.58,25.52,25.53,165600.0,15.7759,15.7882,15.7512,15.7573,165600.0
2010-11-23 14:10:00,25.52,25.54,25.51,25.53,304300.0,15.7512,15.7635,15.745,15.7573,304300.0
2010-11-23 14:20:00,25.52,25.54,25.5,25.53,281600.0,15.7512,15.7635,15.7388,15.7573,281600.0
2010-11-23 14:30:00,25.53,25.54,25.5,25.51,231000.0,15.7573,15.7635,15.7388,15.745,231000.0
2010-11-23 14:40:00,25.51,25.53,25.49,25.5,189500.0,15.745,15.7573,15.7327,15.7388,189500.0
2010-11-23 14:50:00,25.5,25.56,25.5,25.54,125300.0,15.7388,15.7759,15.7388,15.7635,125300.0
2010-11-23 15:00:00,25.55,25.57,25.52,25.54,289500.0,15.7697,15.782,15.7512,15.7635,289500.0
2010-11-23 15:10:00,25.54,25.56,25.51,25.54,174100.0,15.7635,15.7759,15.745,15.7635,174100.0
2010-11-23 15:20:00,25.54,25.55,25.54,25.55,126600.0,15.7635,15.7697,15.7635,15.7697,126600.0
2010-11-23 15:30:00,25.54,25.56,25.52,25.52,245100.0,15.7635,15.7759,15.7512,15.7512,245100.0
2010-11-23 15:40:00,25.52,25.54,25.5,25.52,404200.0,15.7512,15.7635,15.7388,15.7512,404200.0
2010-11-23 15:50:00,25.53,25.57,25.52,25.56,706400.0,15.7573,15.782,15.7512,15.7759,706400.0
2010-11-24 09:30:00,25.74,25.83,25.61,25.71,316300.0,15.887,15.9425,15.8067,15.8684,316300.0
2010-11-24 09:40:00,25.72,25.76,25.64,25.65,225400.0,15.8746,15.8993,15.8252,15.8314,225400.0
2010-11-24 09:50:00,25.65,25.71,25.64,25.66,150900.0,15.8314,15.8684,15.8252,15.8376,150900.0
2010-11-24 10:00:00,25.66,25.68,25.62,25.64,178900.0,15.8376,15.8499,15.8129,15.8252,178900.0
2010-11-24 10:10:00,25.65,25.66,25.61,25.65,119600.0,15.8314,15.8376,15.8067,15.8314,119600.0
2010-11-24 10:20:00,25.65,25.69,25.65,25.68,150900.0,15.8314,15.8561,15.8314,15.8499,150900.0
2010-11-24 10:30:00,25.69,25.71,25.66,25.7,111400.0,15.8561,15.8684,15.8376,15.8623,111400.0
2010-11-24 10:40:00,25.7,25.73,25.7,25.71,94100.0,15.8623,15.8808,15.8623,15.8684,94100.0
2010-11-24 10:50:00,25.7,25.73,25.7,25.7,73200.0,15.8623,15.8808,15.8623,15.8623,73200.0
2010-11-24 11:00:00,25.71,25.71,25.66,25.66,88400.0,15.8684,15.8684,15.8376,15.8376,88400.0
2010-11-24 11:10:00,25.67,25.67,25.66,25.67,39200.0,15.8438,15.8438,15.8376,15.8438,39200.0
2010-11-24 11:20:00,25.66,25.67,25.66,25.67,50500.0,15.8376,15.8438,15.8376,15.8438,50500.0
2010-11-24 11:30:00,25.67,25.69,25.66,25.69,77400.0,15.8438,15.8561,15.8376,15.8561,77400.0
2010-11-24 11:40:00,25.68,25.69,25.62,25.62,113300.0,15.8499,15.8561,15.8129,15.8129,113300.0
2010-11-24 11:50:00,25.63,25.63,25.59,25.6,182300.0,15.8191,15.8191,15.7944,15.8006,182300.0
2010-11-24 12:00:00,25.61,25.65,25.6,25.62,192500.0,15.8067,15.8314,15.8006,15.8129,192500.0
2010-11-24 12:10:00,25.62,25.65,25.61,25.64,89500.0,15.8129,15.8314,15.8067,15.8252,89500.0
2010-11-24 12:20:00,25.64,25.65,25.59,25.61,91400.0,15.8252,15.8314,15.7944,15.8067,91400.0
2010-11-24 12:30:00,25.61,25.65,25.6,25.62,98100.0,15.8067,15.8314,15.8006,15.8129,98100.0
2010-11-24 12:40:00,25.63,25.63,25.6,25.61,53500.0,15.8191,15.8191,15.8006,15.8067,53500.0
2010-11-24 12:50:00,25.61,25.67,25.61,25.66,62300.0,15.8067,15.8438,15.8067,15.8376,62300.0
2010-11-24 13:00:00,25.66,25.68,25.66,25.67,56600.0,15.8376,15.8499,15.8376,15.8438,56600.0
2010-11-24 13:10:00,25.68,25.68,25.65,25.65,61200.0,15.8499,15.8499,15.8314,15.8314,61200.0
2010-11-24 13:20:00,25.66,25.7,25.65,25.69,71400.0,15.8376,15.8623,15.8314,15.8561,71400.0
2010-11-24 13:30:00,25.69,25.7,25.66,25.66,59600.0,15.8561,15.8623,15.8376,15.8376,59600.0
2010-11-24 13:40:00,25.66,25.69,25.66,25.67,85000.0,15.8376,15.8561,15.8376,15.8438,85000.0
2010-11-24 13:50:00,25.68,25.71,25.67,25.69,87600.0,15.8499,15.8684,15.8438,15.8561,87600.0
2010-11-24 14:00:00,25.7,25.7,25.69,25.69,37600.0,15.8623,15.8623,15.8561,15.8561,37600.0
2010-11-24 14:10:00,25.69,25.7,25.67,25.68,48700.0,15.8561,15.8623,15.8438,15.8499,48700.0
2010-11-24 14:20:00,25.68,25.68,25.67,25.68,52100.0,15.8499,15.8499,15.8438,15.8499,52100.0
2010-11-24 14:30:00,25.67,25.71,25.67,25.69,85200.0,15.8438,15.8684,15.8438,15.8561,85200.0
2010-11-24 14:40:00,25.7,25.7,25.67,25.67,69000.0,15.8623,15.8623,15.8438,15.8438,69000.0
2010-11-24 14:50:00,25.68,25.68,25.66,25.66,92300.0,15.8499,15.8499,15.8376,15.8376,92300.0
2010-11-24 15:00:00,25.67,25.67,25.61,25.61,257900.0,15.8438,15.8438,15.8067,15.8067,257900.0
2010-11-24 15:10:00,25.61,25.62,25.57,25.58,239400.0,15.8067,15.8129,15.782,15.7882,239400.0
2010-11-24 15:20:00,25.58,25.61,25.57,25.59,280600.0,15.7882,15.8067,15.782,15.7944,280600.0
2010-11-24 15:30:00,25.59,25.6,25.57,25.58,194600.0,15.7944,15.8006,15.782,15.7882,194600.0
2010-11-24 15:40:00,25.58,25.62,25.58,25.62,292500.0,15.7882,15.8129,15.7882,15.8129,292500.0
2010-11-24 15:50:00,25.62,25.67,25.61,25.66,703700.0,15.8129,15.8438,15.8067,15.8376,703700.0
2010-11-26 09:30:00,25.55,25.6,25.55,25.57,280400.0,15.7697,15.8006,15.7697,15.782,280400.0
2010-11-26 09:40:00,25.57,25.61,25.56,25.58,92500.0,15.782,15.8067,15.7759,15.7882,92500.0
2010-11-26 09:50:00,25.58,25.65,25.56,25.58,143000.0,15.7882,15.8314,15.7759,15.7882,143000.0
2010-11-26 10:00:00,25.58,25.59,25.57,25.58,65400.0,15.7882,15.7944,15.782,15.7882,65400.0
2010-11-26 10:10:00,25.58,25.62,25.58,25.59,40500.0,15.7882,15.8129,15.7882,15.7944,40500.0
2010-11-26 10:20:00,25.59,25.65,25.59,25.63,51800.0,15.7944,15.8314,15.7944,15.8191,51800.0
2010-11-26 10:30:00,25.63,25.64,25.57,25.59,154700.0,15.8191,15.8252,15.782,15.7944,154700.0
2010-11-26 10:40:00,25.59,25.63,25.58,25.6,54700.0,15.7944,15.8191,15.7882,15.8006,54700.0
2010-11-26 10:50:00,25.6,25.6,25.57,25.58,51400.0,15.8006,15.8006,15.782,15.7882,51400.0
2010-11-26 11:00:00,25.58,25.59,25.57,25.58,41800.0,15.7882,15.7944,15.782,15.7882,41800.0
2010-11-26 11:10:00,25.59,25.59,25.57,25.57,38600.0,15.7944,15.7944,15.782,15.782,38600.0
2010-11-26 11:20:00,25.57,25.59,25.57,25.58,37200.0,15.782,15.7944,15.782,15.7882,37200.0
2010-11-26 11:30:00,25.58,25.58,25.56,25.57,81000.0,15.7882,15.7882,15.7759,15.782,81000.0
2010-11-26 11:40:00,25.57,25.58,25.56,25.58,73800.0,15.782,15.7882,15.7759,15.7882,73800.0
2010-11-26 11:50:00,25.58,25.58,25.57,25.58,31800.0,15.7882,15.7882,15.782,15.7882,31800.0
2010-11-26 12:00:00,25.58,25.6,25.57,25.58,70900.0,15.7882,15.8006,15.782,15.7882,70900.0
2010-11-26 12:10:00,25.58,25.58,25.57,25.58,43900.0,15.7882,15.7882,15.782,15.7882,43900.0
2010-11-26 12:20:00,25.57,25.58,25.57,25.57,50900.0,15.782,15.7882,15.782,15.782,50900.0
2010-11-26 12:30:00,25.58,25.58,25.57,25.57,48200.0,15.7882,15.7882,15.782,15.782,48200.0
2010-11-26 12:40:00,25.57,25.58,25.57,25.58,66800.0,15.782,15.7882,15.782,15.7882,66800.0
2010-11-26 12:50:00,25.58,25.58,25.56,25.56,260400.0,15.7882,15.7882,15.7759,15.7759,260400.0
2010-11-29 09:30:00,25.42,25.43,25.25,25.28,405700.0,15.6895,15.6956,15.5845,15.603,405700.0
2010-11-29 09:40:00,25.28,25.36,25.25,25.26,228700.0,15.603,15.6524,15.5845,15.5907,228700.0
2010-11-29 09:50:00,25.25,25.3,25.18,25.19,327200.0,15.5845,15.6154,15.5413,15.5475,327200.0
2010-11-29 10:00:00,25.2,25.2,25.1,25.2,348900.0,15.5537,15.5537,15.4919,15.5537,348900.0
2010-11-29 10:10:00,25.19,25.26,25.18,25.19,263800.0,15.5475,15.5907,15.5413,15.5475,263800.0
2010-11-29 10:20:00,25.19,25.2,25.14,25.17,219100.0,15.5475,15.5537,15.5166,15.5352,219100.0
2010-11-29 10:30:00,25.17,25.22,25.17,25.21,174300.0,15.5352,15.566,15.5352,15.5598,174300.0
2010-11-29 10:40:00,25.22,25.24,25.17,25.19,164300.0,15.566,15.5784,15.5352,15.5475,164300.0
2010-11-29 10:50:00,25.19,25.22,25.15,25.18,301100.0,15.5475,15.566,15.5228,15.5413,301100.0
2010-11-29 11:00:00,25.17,25.2,25.17,25.19,133900.0,15.5352,15.5537,15.5352,15.5475,133900.0
2010-11-29 11:10:00,25.18,25.2,25.16,25.17,91900.0,15.5413,15.5537,15.529,15.5352,91900.0
2010-11-29 11:20:00,25.18,25.2,25.15,25.17,158800.0,15.5413,15.5537,15.5228,15.5352,158800.0
2010-11-29 11:30:00,25.17,25.19,25.15,25.16,204000.0,15.5352,15.5475,15.5228,15.529,204000.0
2010-11-29 11:40:00,25.16,25.17,25.15,25.16,177900.0,15.529,15.5352,15.5228,15.529,177900.0
2010-11-29 11:50:00,25.16,25.16,25.14,25.16,194800.0,15.529,15.529,15.5166,15.529,194800.0
2010-11-29 12:00:00,25.15,25.16,25.13,25.13,182400.0,15.5228,15.529,15.5105,15.5105,182400.0
2010-11-29 12:10:00,25.14,25.18,25.13,25.17,106000.0,15.5166,15.5413,15.5105,15.5352,106000.0
2010-11-29 12:20:00,25.18,25.2,25.17,25.19,131400.0,15.5413,15.5537,15.5352,15.5475,131400.0
2010-11-29 12:30:00,25.19,25.23,25.19,25.2,168100.0,15.5475,15.5722,15.5475,15.5537,168100.0
2010-11-29 12:40:00,25.2,25.25,25.2,25.24,117500.0,15.5537,15.5845,15.5537,15.5784,117500.0
2010-11-29 12:50:00,25.23,25.25,25.21,25.24,68200.0,15.5722,15.5845,15.5598,15.5784,68200.0
2010-11-29 13:00:00,25.25,25.25,25.21,25.22,144600.0,15.5845,15.5845,15.5598,15.566,144600.0
2010-11-29 13:10:00,25.21,25.26,25.21,25.25,99100.0,15.5598,15.5907,15.5598,15.5845,99100.0
2010-11-29 13:20:00,25.25,25.27,25.23,25.26,182800.0,15.5845,15.5969,15.5722,15.5907,182800.0
2010-11-29 13:30:00,25.25,25.26,25.24,25.25,129100.0,15.5845,15.5907,15.5784,15.5845,129100.0
2010-11-29 13:40:00,25.25,25.29,25.25,25.28,93400.0,15.5845,15.6092,15.5845,15.603,93400.0
2010-11-29 13:50:00,25.28,25.3,25.27,25.28,115800.0,15.603,15.6154,15.5969,15.603,115800.0
2010-11-29 14:00:00,25.28,25.31,25.27,25.29,103200.0,15.603,15.6216,15.5969,15.6092,103200.0
2010-11-29 14:10:00,25.29,25.31,25.26,25.31,171100.0,15.6092,15.6216,15.5907,15.6216,171100.0
2010-11-29 14:20:00,25.31,25.35,25.3,25.35,140200.0,15.6216,15.6463,15.6154,15.6463,140200.0
2010-11-29 14:30:00,25.34,25.37,25.33,25.37,130100.0,15.6401,15.6586,15.6339,15.6586,130100.0
2010-11-29 14:40:00,25.36,25.37,25.31,25.32,258000.0,15.6524,15.6586,15.6216,15.6277,258000.0
2010-11-29 14:50:00,25.31,25.36,25.29,25.36,245300.0,15.6216,15.6524,15.6092,15.6524,245300.0
2010-11-29 15:00:00,25.36,25.39,25.34,25.35,251600.0,15.6524,15.6709,15.6401,15.6463,251600.0
2010-11-29 15:10:00,25.36,25.43,25.35,25.43,179300.0,15.6524,15.6956,15.6463,15.6956,179300.0
2010-11-29 15:20:00,25.43,25.46,25.4,25.46,154600.0,15.6956,15.7141,15.6771,15.7141,154600.0
2010-11-29 15:30:00,25.45,25.46,25.41,25.44,201500.0,15.708,15.7141,15.6833,15.7018,201500.0
2010-11-29 15:40:00,25.45,25.49,25.44,25.49,224700.0,15.708,15.7327,15.7018,15.7327,224700.0
2010-11-29 15:50:00,25.49,25.49,25.44,25.44,746900.0,15.7327,15.7327,15.7018,15.7018,746900.0
2010-11-30 09:30:00,25.12,25.27,25.1,25.22,447800.0,15.5043,15.5969,15.4919,15.566,447800.0
2010-11-30 09:40:00,25.21,25.27,25.15,25.22,301300.0,15.5598,15.5969,15.5228,15.566,301300.0
2010-11-30 09:50:00,25.22,25.23,25.15,25.2,198900.0,15.566,15.5722,15.5228,15.5537,198900.0
2010-11-30 10:00:00,25.23,25.3,25.19,25.2,289300.0,15.5722,15.6154,15.5475,15.5537,289300.0
2010-11-30 10:10:00,25.2,25.24,25.18,25.22,191300.0,15.5537,15.5784,15.5413,15.566,191300.0
2010-11-30 10:20:00,25.22,25.28,25.21,25.26,109200.0,15.566,15.603,15.5598,15.5907,109200.0
2010-11-30 10:30:00,25.26,25.28,25.22,25.24,93700.0,15.5907,15.603,15.566,15.5784,93700.0
2010-11-30 10:40:00,25.23,25.24,25.19,25.22,109200.0,15.5722,15.5784,15.5475,15.566,109200.0
2010-11-30 10:50:00,25.21,25.22,25.18,25.19,151600.0,15.5598,15.566,15.5413,15.5475,151600.0
2010-11-30 11:00:00,25.19,25.23,25.18,25.18,101600.0,15.5475,15.5722,15.5413,15.5413,101600.0
2010-11-30 11:10:00,25.19,25.23,25.17,25.22,190800.0,15.5475,15.5722,15.5352,15.566,190800.0
2010-11-30 11:20:00,25.23,25.25,25.21,25.21,150000.0,15.5722,15.5845,15.5598,15.5598,150000.0
2010-11-30 11:30:00,25.2,25.21,25.16,25.2,112600.0,15.5537,15.5598,15.529,15.5537,112600.0
2010-11-30 11:40:00,25.21,25.23,25.2,25.21,71500.0,15.5598,15.5722,15.5537,15.5598,71500.0
2010-11-30 11:50:00,25.21,25.26,25.19,25.24,101700.0,15.5598,15.5907,15.5475,15.5784,101700.0
2010-11-30 12:00:00,25.24,25.27,25.22,25.26,112200.0,15.5784,15.5969,15.566,15.5907,112200.0
2010-11-30 12:10:00,25.27,25.28,25.24,25.25,90000.0,15.5969,15.603,15.5784,15.5845,90000.0
2010-11-30 12:20:00,25.24,25.28,25.24,25.26,103900.0,15.5784,15.603,15.5784,15.5907,103900.0
2010-11-30 12:30:00,25.27,25.28,25.24,25.25,77500.0,15.5969,15.603,15.5784,15.5845,77500.0
2010-11-30 12:40:00,25.25,25.32,25.25,25.29,114600.0,15.5845,15.6277,15.5845,15.6092,114600.0
2010-11-30 12:50:00,25.3,25.33,25.28,25.33,143500.0,15.6154,15.6339,15.603,15.6339,143500.0
2010-11-30 13:00:00,25.32,25.39,25.32,25.34,268500.0,15.6277,15.6709,15.6277,15.6401,268500.0
2010-11-30 13:10:00,25.35,25.37,25.33,25.36,174900.0,15.6463,15.6586,15.6339,15.6524,174900.0
2010-11-30 13:20:00,25.36,25.4,25.36,25.37,130400.0,15.6524,15.6771,15.6524,15.6586,130400.0
2010-11-30 13:30:00,25.38,25.38,25.35,25.36,88400.0,15.6648,15.6648,15.6463,15.6524,88400.0
2010-11-30 13:40:00,25.35,25.36,25.33,25.35,278200.0,15.6463,15.6524,15.6339,15.6463,278200.0
2010-11-30 13:50:00,25.36,25.36,25.33,25.34,152100.0,15.6524,15.6524,15.6339,15.6401,152100.0
2010-11-30 14:00:00,25.34,25.38,25.34,25.36,134900.0,15.6401,15.6648,15.6401,15.6524,134900.0
2010-11-30 14:10:00,25.36,25.38,25.34,25.34,157600.0,15.6524,15.6648,15.6401,15.6401,157600.0
2010-11-30 14:20:00,25.35,25.36,25.3,25.31,288000.0,15.6463,15.6524,15.6154,15.6216,288000.0
2010-11-30 14:30:00,25.3,25.33,25.3,25.31,126700.0,15.6154,15.6339,15.6154,15.6216,126700.0
2010-11-30 14:40:00,25.32,25.34,25.3,25.33,119500.0,15.6277,15.6401,15.6154,15.6339,119500.0
2010-11-30 14:50:00,25.34,25.35,25.31,25.33,129300.0,15.6401,15.6463,15.6216,15.6339,129300.0
2010-11-30 15:00:00,25.33,25.35,25.32,25.34,225800.0,15.6339,15.6463,15.6277,15.6401,225800.0
2010-11-30 15:10:00,25.34,25.34,25.31,25.31,145300.0,15.6401,15.6401,15.6216,15.6216,145300.0
2010-11-30 15:20:00,25.31,25.35,25.31,25.32,211400.0,15.6216,15.6463,15.6216,15.6277,211400.0
2010-11-30 15:30:00,25.33,25.35,25.32,25.33,268200.0,15.6339,15.6463,15.6277,15.6339,268200.0
2010-11-30 15:40:00,25.33,25.34,25.31,25.32,565100.0,15.6339,15.6401,15.6216,15.6277,565100.0
2010-11-30 15:50:00,25.32,25.33,25.26,25.26,1256300.0,15.6277,15.6339,15.5907,15.5907,1256300.0
2010-12-01 09:30:00,25.67,25.67,25.46,25.47,514700.0,15.8438,15.8438,15.7141,15.7203,514700.0
2010-12-01 09:40:00,25.47,25.58,25.42,25.52,398500.0,15.7203,15.7882,15.6895,15.7512,398500.0
2010-12-01 09:50:00,25.52,25.56,25.49,25.5,441600.0,15.7512,15.7759,15.7327,15.7388,441600.0
2010-12-01 10:00:00,25.51,25.56,25.49,25.55,193500.0,15.745,15.7759,15.7327,15.7697,193500.0
2010-12-01 10:10:00,25.54,25.54,25.49,25.49,335400.0,15.7635,15.7635,15.7327,15.7327,335400.0
2010-12-01 10:20:00,25.49,25.49,25.45,25.46,107900.0,15.7327,15.7327,15.708,15.7141,107900.0
2010-12-01 10:30:00,25.46,25.46,25.42,25.45,121800.0,15.7141,15.7141,15.6895,15.708,121800.0
2010-12-01 10:40:00,25.45,25.52,25.45,25.51,260600.0,15.708,15.7512,15.708,15.745,260600.0
2010-12-01 10:50:00,25.52,25.52,25.5,25.5,130500.0,15.7512,15.7512,15.7388,15.7388,130500.0
2010-12-01 11:00:00,25.51,25.51,25.48,25.51,159000.0,15.745,15.745,15.7265,15.745,159000.0
2010-12-01 11:10:00,25.51,25.53,25.5,25.52,143700.0,15.745,15.7573,15.7388,15.7512,143700.0
2010-12-01 11:20:00,25.52,25.53,25.5,25.5,128700.0,15.7512,15.7573,15.7388,15.7388,128700.0
2010-12-01 11:30:00,25.5,25.53,25.49,25.5,129200.0,15.7388,15.7573,15.7327,15.7388,129200.0
2010-12-01 11:40:00,25.5,25.51,25.49,25.5,80100.0,15.7388,15.745,15.7327,15.7388,80100.0
2010-12-01 11:50:00,25.51,25.65,25.5,25.59,329800.0,15.745,15.8314,15.7388,15.7944,329800.0
2010-12-01 12:00:00,25.6,25.62,25.57,25.59,217100.0,15.8006,15.8129,15.782,15.7944,217100.0
2010-12-01 12:10:00,25.6,25.6,25.55,25.55,96900.0,15.8006,15.8006,15.7697,15.7697,96900.0
2010-12-01 12:20:00,25.55,25.58,25.51,25.51,281700.0,15.7697,15.7882,15.745,15.745,281700.0
2010-12-01 12:30:00,25.52,25.54,25.5,25.5,103400.0,15.7512,15.7635,15.7388,15.7388,103400.0
2010-12-01 12:40:00,25.5,25.55,25.5,25.54,64400.0,15.7388,15.7697,15.7388,15.7635,64400.0
2010-12-01 12:50:00,25.55,25.57,25.53,25.53,67900.0,15.7697,15.782,15.7573,15.7573,67900.0
2010-12-01 13:00:00,25.53,25.57,25.52,25.54,74000.0,15.7573,15.782,15.7512,15.7635,74000.0
2010-12-01 13:10:00,25.54,25.59,25.53,25.55,165700.0,15.7635,15.7944,15.7573,15.7697,165700.0
2010-12-01 13:20:00,25.55,25.58,25.54,25.55,221300.0,15.7697,15.7882,15.7635,15.7697,221300.0
2010-12-01 13:30:00,25.56,25.58,25.53,25.56,157900.0,15.7759,15.7882,15.7573,15.7759,157900.0
2010-12-01 13:40:00,25.57,25.57,25.53,25.56,58000.0,15.782,15.782,15.7573,15.7759,58000.0
2010-12-01 13:50:00,25.55,25.56,25.54,25.54,69900.0,15.7697,15.7759,15.7635,15.7635,69900.0
2010-12-01 14:00:00,25.54,25.56,25.54,25.56,110400.0,15.7635,15.7759,15.7635,15.7759,110400.0
2010-12-01 14:10:00,25.55,25.58,25.53,25.58,208300.0,15.7697,15.7882,15.7573,15.7882,208300.0
2010-12-01 14:20:00,25.58,25.59,25.55,25.56,134300.0,15.7882,15.7944,15.7697,15.7759,134300.0
2010-12-01 14:30:00,25.56,25.6,25.56,25.59,148100.0,15.7759,15.8006,15.7759,15.7944,148100.0
2010-12-01 14:40:00,25.59,25.6,25.58,25.59,190700.0,15.7944,15.8006,15.7882,15.7944,190700.0
2010-12-01 14:50:00,25.59,25.6,25.59,25.59,63300.0,15.7944,15.8006,15.7944,15.7944,63300.0
2010-12-01 15:00:00,25.59,25.6,25.58,25.58,98800.0,15.7944,15.8006,15.7882,15.7882,98800.0
2010-12-01 15:10:00,25.59,25.59,25.53,25.54,281400.0,15.7944,15.7944,15.7573,15.7635,281400.0
2010-12-01 15:20:00,25.53,25.57,25.53,25.57,196000.0,15.7573,15.782,15.7573,15.782,196000.0
2010-12-01 15:30:00,25.57,25.57,25.55,25.55,148800.0,15.782,15.782,15.7697,15.7697,148800.0
2010-12-01 15:40:00,25.55,25.56,25.54,25.56,380200.0,15.7697,15.7759,15.7635,15.7759,380200.0
2010-12-01 15:50:00,25.56,25.56,25.52,25.56,660600.0,15.7759,15.7759,15.7512,15.7759,660600.0
2010-12-02 09:30:00,25.63,25.7,25.52,25.65,282900.0,15.8191,15.8623,15.7512,15.8314,282900.0
2010-12-02 09:40:00,25.66,25.69,25.59,25.63,254600.0,15.8376,15.8561,15.7944,15.8191,254600.0
2010-12-02 09:50:00,25.63,25.71,25.62,25.71,243100.0,15.8191,15.8684,15.8129,15.8684,243100.0
2010-12-02 10:00:00,25.71,25.79,25.71,25.73,238400.0,15.8684,15.9178,15.8684,15.8808,238400.0
2010-12-02 10:10:00,25.73,25.78,25.73,25.73,117700.0,15.8808,15.9117,15.8808,15.8808,117700.0
2010-12-02 10:20:00,25.73,25.77,25.72,25.76,117500.0,15.8808,15.9055,15.8746,15.8993,117500.0
2010-12-02 10:30:00,25.75,25.8,25.74,25.8,167900.0,15.8931,15.924,15.887,15.924,167900.0
2010-12-02 10:40:00,25.79,25.82,25.75,25.77,269200.0,15.9178,15.9363,15.8931,15.9055,269200.0
2010-12-02 10:50:00,25.76,25.77,25.73,25.75,86600.0,15.8993,15.9055,15.8808,15.8931,86600.0
2010-12-02 11:00:00,25.75,25.77,25.74,25.75,121500.0,15.8931,15.9055,15.887,15.8931,121500.0
2010-12-02 11:10:00,25.75,25.8,25.73,25.79,129000.0,15.8931,15.924,15.8808,15.9178,129000.0
2010-12-02 11:20:00,25.79,25.81,25.78,25.81,126000.0,15.9178,15.9302,15.9117,15.9302,126000.0
2010-12-02 11:30:00,25.8,25.81,25.72,25.75,192700.0,15.924,15.9302,15.8746,15.8931,192700.0
2010-12-02 11:40:00,25.76,25.77,25.75,25.76,53600.0,15.8993,15.9055,15.8931,15.8993,53600.0
2010-12-02 11:50:00,25.76,25.8,25.76,25.79,65300.0,15.8993,15.924,15.8993,15.9178,65300.0
2010-12-02 12:00:00,25.79,25.8,25.78,25.79,81800.0,15.9178,15.924,15.9117,15.9178,81800.0
2010-12-02 12:10:00,25.79,25.82,25.79,25.82,127000.0,15.9178,15.9363,15.9178,15.9363,127000.0
2010-12-02 12:20:00,25.82,25.84,25.81,25.83,130300.0,15.9363,15.9487,15.9302,15.9425,130300.0
2010-12-02 12:30:00,25.82,25.85,25.82,25.84,99200.0,15.9363,15.9549,15.9363,15.9487,99200.0
2010-12-02 12:40:00,25.84,25.87,25.81,25.83,157400.0,15.9487,15.9672,15.9302,15.9425,157400.0
2010-12-02 12:50:00,25.83,25.84,25.78,25.78,89000.0,15.9425,15.9487,15.9117,15.9117,89000.0
2010-12-02 13:00:00,25.79,25.79,25.76,25.77,57200.0,15.9178,15.9178,15.8993,15.9055,57200.0
2010-12-02 13:10:00,25.78,25.8,25.76,25.8,76700.0,15.9117,15.924,15.8993,15.924,76700.0
2010-12-02 13:20:00,25.79,25.8,25.79,25.8,45900.0,15.9178,15.924,15.9178,15.924,45900.0
2010-12-02 13:30:00,25.79,25.83,25.79,25.82,103300.0,15.9178,15.9425,15.9178,15.9363,103300.0
2010-12-02 13:40:00,25.82,25.83,25.8,25.82,55400.0,15.9363,15.9425,15.924,15.9363,55400.0
2010-12-02 13:50:00,25.82,25.82,25.78,25.79,97800.0,15.9363,15.9363,15.9117,15.9178,97800.0
2010-12-02 14:00:00,25.78,25.82,25.78,25.8,179000.0,15.9117,15.9363,15.9117,15.924,179000.0
2010-12-02 14:10:00,25.8,25.82,25.79,25.82,124700.0,15.924,15.9363,15.9178,15.9363,124700.0
2010-12-02 14:20:00,25.81,25.85,25.8,25.8,188600.0,15.9302,15.9549,15.924,15.924,188600.0
2010-12-02 14:30:00,25.81,25.81,25.78,25.78,170800.0,15.9302,15.9302,15.9117,15.9117,170800.0
2010-12-02 14:40:00,25.78,25.83,25.78,25.81,102400.0,15.9117,15.9425,15.9117,15.9302,102400.0
2010-12-02 14:50:00,25.81,25.82,25.81,25.81,93600.0,15.9302,15.9363,15.9302,15.9302,93600.0
2010-12-02 15:00:00,25.81,25.83,25.81,25.81,230700.0,15.9302,15.9425,15.9302,15.9302,230700.0
2010-12-02 15:10:00,25.82,25.82,25.8,25.82,164200.0,15.9363,15.9363,15.924,15.9363,164200.0
2010-12-02 15:20:00,25.81,25.85,25.81,25.84,232300.0,15.9302,15.9549,15.9302,15.9487,232300.0
2010-12-02 15:30:00,25.84,25.87,25.84,25.86,217700.0,15.9487,15.9672,15.9487,15.961,217700.0
2010-12-02 15:40:00,25.86,25.87,25.78,25.78,513500.0,15.961,15.9672,15.9117,15.9117,513500.0
2010-12-02 15:50:00,25.78,25.86,25.78,25.86,1153400.0,15.9117,15.961,15.9117,15.961,1153400.0
2010-12-03 09:30:00,25.72,25.87,25.61,25.85,683400.0,15.8746,15.9672,15.8067,15.9549,683400.0
2010-12-03 09:40:00,25.84,25.86,25.8,25.83,384900.0,15.9487,15.961,15.924,15.9425,384900.0
2010-12-03 09:50:00,25.83,25.87,25.83,25.87,207400.0,15.9425,15.9672,15.9425,15.9672,207400.0
2010-12-03 10:00:00,25.87,25.92,25.86,25.89,356600.0,15.9672,15.9981,15.961,15.9795,356600.0
2010-12-03 10:10:00,25.9,25.9,25.84,25.86,175400.0,15.9857,15.9857,15.9487,15.961,175400.0
2010-12-03 10:20:00,25.87,25.91,25.86,25.89,173200.0,15.9672,15.9919,15.961,15.9795,173200.0
2010-12-03 10:30:00,25.89,25.93,25.88,25.91,147000.0,15.9795,16.0042,15.9734,15.9919,147000.0
2010-12-03 10:40:00,25.91,25.92,25.87,25.87,194800.0,15.9919,15.9981,15.9672,15.9672,194800.0
2010-12-03 10:50:00,25.86,25.87,25.82,25.86,88100.0,15.961,15.9672,15.9363,15.961,88100.0
2010-12-03 11:00:00,25.85,25.88,25.85,25.87,117200.0,15.9549,15.9734,15.9549,15.9672,117200.0
2010-12-03 11:10:00,25.87,25.9,25.83,25.83,123900.0,15.9672,15.9857,15.9425,15.9425,123900.0
2010-12-03 11:20:00,25.83,25.85,25.82,25.83,90900.0,15.9425,15.9549,15.9363,15.9425,90900.0
2010-12-03 11:30:00,25.83,25.84,25.81,25.82,180700.0,15.9425,15.9487,15.9302,15.9363,180700.0
2010-12-03 11:40:00,25.82,25.84,25.78,25.8,325300.0,15.9363,15.9487,15.9117,15.924,325300.0
2010-12-03 11:50:00,25.8,25.81,25.77,25.8,177600.0,15.924,15.9302,15.9055,15.924,177600.0
2010-12-03 12:00:00,25.8,25.82,25.79,25.81,217900.0,15.924,15.9363,15.9178,15.9302,217900.0
2010-12-03 12:10:00,25.8,25.82,25.79,25.82,91200.0,15.924,15.9363,15.9178,15.9363,91200.0
2010-12-03 12:20:00,25.81,25.82,25.78,25.78,93900.0,15.9302,15.9363,15.9117,15.9117,93900.0
2010-12-03 12:30:00,25.79,25.79,25.78,25.79,25300.0,15.9178,15.9178,15.9117,15.9178,25300.0
2010-12-03 12:40:00,25.79,25.81,25.79,25.79,78100.0,15.9178,15.9302,15.9178,15.9178,78100.0
2010-12-03 12:50:00,25.8,25.8,25.79,25.79,55500.0,15.924,15.924,15.9178,15.9178,55500.0
2010-12-03 13:00:00,25.79,25.8,25.75,25.76,122000.0,15.9178,15.924,15.8931,15.8993,122000.0
2010-12-03 13:10:00,25.76,25.77,25.74,25.74,72600.0,15.8993,15.9055,15.887,15.887,72600.0
2010-12-03 13:20:00,25.74,25.75,25.74,25.74,42400.0,15.887,15.8931,15.887,15.887,42400.0
2010-12-03 13:30:00,25.75,25.79,25.74,25.78,127500.0,15.8931,15.9178,15.887,15.9117,127500.0
2010-12-03 13:40:00,25.79,25.79,25.78,25.79,43200.0,15.9178,15.9178,15.9117,15.9178,43200.0
2010-12-03 13:50:00,25.79,25.8,25.78,25.8,57800.0,15.9178,15.924,15.9117,15.924,57800.0
2010-12-03 14:00:00,25.8,25.83,25.77,25.78,217200.0,15.924,15.9425,15.9055,15.9117,217200.0
2010-12-03 14:10:00,25.78,25.82,25.78,25.81,90600.0,15.9117,15.9363,15.9117,15.9302,90600.0
2010-12-03 14:20:00,25.82,25.82,25.79,25.79,58700.0,15.9363,15.9363,15.9178,15.9178,58700.0
2010-12-03 14:30:00,25.79,25.83,25.79,25.83,76900.0,15.9178,15.9425,15.9178,15.9425,76900.0
2010-12-03 14:40:00,25.83,25.85,25.82,25.82,171900.0,15.9425,15.9549,15.9363,15.9363,171900.0
2010-12-03 14:50:00,25.82,25.83,25.8,25.81,61300.0,15.9363,15.9425,15.924,15.9302,61300.0
2010-12-03 15:00:00,25.81,25.83,25.8,25.8,125100.0,15.9302,15.9425,15.924,15.924,125100.0
2010-12-03 15:10:00,25.81,25.81,25.77,25.79,161800.0,15.9302,15.9302,15.9055,15.9178,161800.0
2010-12-03 15:20:00,25.8,25.81,25.79,25.81,109400.0,15.924,15.9302,15.9178,15.9302,109400.0
2010-12-03 15:30:00,25.8,25.85,25.78,25.84,347700.0,15.924,15.9549,15.9117,15.9487,347700.0
2010-12-03 15:40:00,25.84,25.92,25.84,25.92,296800.0,15.9487,15.9981,15.9487,15.9981,296800.0
2010-12-03 15:50:00,25.92,25.92,25.89,25.9,644000.0,15.9981,15.9981,15.9795,15.9857,644000.0
2010-12-06 09:30:00,25.84,25.91,25.8,25.91,230800.0,15.9487,15.9919,15.924,15.9919,230800.0
2010-12-06 09:40:00,25.91,25.91,25.84,25.9,226400.0,15.9919,15.9919,15.9487,15.9857,226400.0
2010-12-06 09:50:00,25.91,25.93,25.87,25.92,204800.0,15.9919,16.0042,15.9672,15.9981,204800.0
2010-12-06 10:00:00,25.93,25.97,25.92,25.96,143900.0,16.0042,16.0289,15.9981,16.0227,143900.0
2010-12-06 10:10:00,25.97,25.98,25.92,25.97,260500.0,16.0289,16.0351,15.9981,16.0289,260500.0
2010-12-06 10:20:00,25.97,25.99,25.93,25.96,151700.0,16.0289,16.0413,16.0042,16.0227,151700.0
2010-12-06 10:30:00,25.97,25.97,25.9,25.92,109500.0,16.0289,16.0289,15.9857,15.9981,109500.0
2010-12-06 10:40:00,25.91,25.93,25.9,25.92,73900.0,15.9919,16.0042,15.9857,15.9981,73900.0
2010-12-06 10:50:00,25.93,25.94,25.9,25.92,93100.0,16.0042,16.0104,15.9857,15.9981,93100.0
2010-12-06 11:00:00,25.93,25.97,25.92,25.97,79700.0,16.0042,16.0289,15.9981,16.0289,79700.0
2010-12-06 11:10:00,25.98,25.98,25.87,25.88,183300.0,16.0351,16.0351,15.9672,15.9734,183300.0
2010-12-06 11:20:00,25.88,25.92,25.88,25.91,178100.0,15.9734,15.9981,15.9734,15.9919,178100.0
2010-12-06 11:30:00,25.92,25.93,25.89,25.9,101100.0,15.9981,16.0042,15.9795,15.9857,101100.0
2010-12-06 11:40:00,25.9,25.92,25.85,25.9,260400.0,15.9857,15.9981,15.9549,15.9857,260400.0
2010-12-06 11:50:00,25.9,25.92,25.86,25.92,82000.0,15.9857,15.9981,15.961,15.9981,82000.0
2010-12-06 12:00:00,25.91,25.92,25.9,25.91,66300.0,15.9919,15.9981,15.9857,15.9919,66300.0
2010-12-06 12:10:00,25.91,25.92,25.9,25.9,61100.0,15.9919,15.9981,15.9857,15.9857,61100.0
2010-12-06 12:20:00,25.91,25.92,25.89,25.91,134200.0,15.9919,15.9981,15.9795,15.9919,134200.0
2010-12-06 12:30:00,25.91,25.95,25.91,25.93,87100.0,15.9919,16.0166,15.9919,16.0042,87100.0
2010-12-06 12:40:00,25.93,25.95,25.92,25.92,87400.0,16.0042,16.0166,15.9981,15.9981,87400.0
2010-12-06 12:50:00,25.92,25.94,25.92,25.92,80500.0,15.9981,16.0104,15.9981,15.9981,80500.0
2010-12-06 13:00:00,25.92,25.95,25.92,25.92,141800.0,15.9981,16.0166,15.9981,15.9981,141800.0
2010-12-06 13:10:00,25.93,25.95,25.92,25.94,96000.0,16.0042,16.0166,15.9981,16.0104,96000.0
2010-12-06 13:20:00,25.94,25.96,25.93,25.96,94700.0,16.0104,16.0227,16.0042,16.0227,94700.0
2010-12-06 13:30:00,25.96,25.96,25.94,25.94,91300.0,16.0227,16.0227,16.0104,16.0104,91300.0
2010-12-06 13:40:00,25.95,25.96,25.94,25.95,133700.0,16.0166,16.0227,16.0104,16.0166,133700.0
2010-12-06 13:50:00,25.95,25.96,25.94,25.95,90000.0,16.0166,16.0227,16.0104,16.0166,90000.0
2010-12-06 14:00:00,25.95,25.96,25.91,25.91,94400.0,16.0166,16.0227,15.9919,15.9919,94400.0
2010-12-06 14:10:00,25.92,25.92,25.89,25.89,94100.0,15.9981,15.9981,15.9795,15.9795,94100.0
2010-12-06 14:20:00,25.89,25.91,25.89,25.91,86000.0,15.9795,15.9919,15.9795,15.9919,86000.0
2010-12-06 14:30:00,25.91,25.92,25.88,25.91,157700.0,15.9919,15.9981,15.9734,15.9919,157700.0
2010-12-06 14:40:00,25.91,25.92,25.91,25.91,38600.0,15.9919,15.9981,15.9919,15.9919,38600.0
2010-12-06 14:50:00,25.91,25.93,25.9,25.91,158500.0,15.9919,16.0042,15.9857,15.9919,158500.0
2010-12-06 15:00:00,25.91,25.92,25.91,25.91,94600.0,15.9919,15.9981,15.9919,15.9919,94600.0
2010-12-06 15:10:00,25.91,25.94,25.91,25.94,193000.0,15.9919,16.0104,15.9919,16.0104,193000.0
2010-12-06 15:20:00,25.93,25.95,25.93,25.94,235100.0,16.0042,16.0166,16.0042,16.0104,235100.0
2010-12-06 15:30:00,25.94,25.95,25.89,25.89,275200.0,16.0104,16.0166,15.9795,15.9795,275200.0
2010-12-06 15:40:00,25.89,25.93,25.89,25.92,312000.0,15.9795,16.0042,15.9795,15.9981,312000.0
2010-12-06 15:50:00,25.92,25.93,25.88,25.88,478500.0,15.9981,16.0042,15.9734,15.9734,478500.0
2010-12-07 09:30:00,25.97,26.01,25.82,25.84,556000.0,16.0289,16.0536,15.9363,15.9487,556000.0
2010-12-07 09:40:00,25.83,25.87,25.75,25.75,371900.0,15.9425,15.9672,15.8931,15.8931,371900.0
2010-12-07 09:50:00,25.76,25.85,25.76,25.81,194700.0,15.8993,15.9549,15.8993,15.9302,194700.0
2010-12-07 10:00:00,25.82,25.83,25.79,25.79,163400.0,15.9363,15.9425,15.9178,15.9178,163400.0
2010-12-07 10:10:00,25.8,25.83,25.8,25.81,137500.0,15.924,15.9425,15.924,15.9302,137500.0
2010-12-07 10:20:00,25.8,25.81,25.78,25.78,174900.0,15.924,15.9302,15.9117,15.9117,174900.0
2010-12-07 10:30:00,25.78,25.83,25.77,25.83,168300.0,15.9117,15.9425,15.9055,15.9425,168300.0
2010-12-07 10:40:00,25.83,25.83,25.79,25.81,125700.0,15.9425,15.9425,15.9178,15.9302,125700.0
2010-12-07 10:50:00,25.81,25.81,25.76,25.77,201800.0,15.9302,15.9302,15.8993,15.9055,201800.0
2010-12-07 11:00:00,25.77,25.78,25.77,25.77,67900.0,15.9055,15.9117,15.9055,15.9055,67900.0
2010-12-07 11:10:00,25.77,25.78,25.75,25.77,192300.0,15.9055,15.9117,15.8931,15.9055,192300.0
2010-12-07 11:20:00,25.77,25.78,25.76,25.78,128700.0,15.9055,15.9117,15.8993,15.9117,128700.0
2010-12-07 11:30:00,25.77,25.81,25.77,25.8,198900.0,15.9055,15.9302,15.9055,15.924,198900.0
2010-12-07 11:40:00,25.81,25.82,25.79,25.79,157300.0,15.9302,15.9363,15.9178,15.9178,157300.0
2010-12-07 11:50:00,25.8,25.83,25.78,25.82,112600.0,15.924,15.9425,15.9117,15.9363,112600.0
2010-12-07 12:00:00,25.82,25.83,25.79,25.82,170300.0,15.9363,15.9425,15.9178,15.9363,170300.0
2010-12-07 12:10:00,25.82,25.83,25.81,25.83,82600.0,15.9363,15.9425,15.9302,15.9425,82600.0
2010-12-07 12:20:00,25.83,25.86,25.81,25.86,246500.0,15.9425,15.961,15.9302,15.961,246500.0
2010-12-07 12:30:00,25.85,25.87,25.83,25.87,94700.0,15.9549,15.9672,15.9425,15.9672,94700.0
2010-12-07 12:40:00,25.86,25.89,25.85,25.88,149100.0,15.961,15.9795,15.9549,15.9734,149100.0
2010-12-07 12:50:00,25.88,25.88,25.87,25.87,42000.0,15.9734,15.9734,15.9672,15.9672,42000.0
2010-12-07 13:00:00,25.88,25.88,25.87,25.87,40800.0,15.9734,15.9734,15.9672,15.9672,40800.0
2010-12-07 13:10:00,25.88,25.9,25.87,25.89,133300.0,15.9734,15.9857,15.9672,15.9795,133300.0
2010-12-07 13:20:00,25.9,25.93,25.89,25.91,124800.0,15.9857,16.0042,15.9795,15.9919,124800.0
2010-12-07 13:30:00,25.91,25.91,25.88,25.89,83900.0,15.9919,15.9919,15.9734,15.9795,83900.0
2010-12-07 13:40:00,25.89,25.93,25.88,25.92,111300.0,15.9795,16.0042,15.9734,15.9981,111300.0
2010-12-07 13:50:00,25.92,25.92,25.89,25.89,74300.0,15.9981,15.9981,15.9795,15.9795,74300.0
2010-12-07 14:00:00,25.89,25.91,25.87,25.89,166500.0,15.9795,15.9919,15.9672,15.9795,166500.0
2010-12-07 14:10:00,25.89,25.89,25.87,25.88,71300.0,15.9795,15.9795,15.9672,15.9734,71300.0
2010-12-07 14:20:00,25.88,25.92,25.86,25.92,122600.0,15.9734,15.9981,15.961,15.9981,122600.0
2010-12-07 14:30:00,25.92,25.96,25.91,25.93,162400.0,15.9981,16.0227,15.9919,16.0042,162400.0
2010-12-07 14:40:00,25.93,25.94,25.91,25.92,96100.0,16.0042,16.0104,15.9919,15.9981,96100.0
2010-12-07 14:50:00,25.92,25.92,25.82,25.83,311000.0,15.9981,15.9981,15.9363,15.9425,311000.0
2010-12-07 15:00:00,25.83,25.84,25.79,25.82,231200.0,15.9425,15.9487,15.9178,15.9363,231200.0
2010-12-07 15:10:00,25.81,25.83,25.8,25.81,164400.0,15.9302,15.9425,15.924,15.9302,164400.0
2010-12-07 15:20:00,25.81,25.81,25.77,25.77,165200.0,15.9302,15.9302,15.9055,15.9055,165200.0
2010-12-07 15:30:00,25.77,25.82,25.76,25.82,245000.0,15.9055,15.9363,15.8993,15.9363,245000.0
2010-12-07 15:40:00,25.82,25.82,25.77,25.79,360900.0,15.9363,15.9363,15.9055,15.9178,360900.0
2010-12-07 15:50:00,25.79,25.83,25.79,25.83,704300.0,15.9178,15.9425,15.9178,15.9425,704300.0
2010-12-08 09:30:00,25.89,25.93,25.86,25.89,240100.0,15.9795,16.0042,15.961,15.9795,240100.0
2010-12-08 09:40:00,25.89,25.9,25.75,25.81,265700.0,15.9795,15.9857,15.8931,15.9302,265700.0
2010-12-08 09:50:00,25.81,25.82,25.78,25.82,99000.0,15.9302,15.9363,15.9117,15.9363,99000.0
2010-12-08 10:00:00,25.81,25.82,25.76,25.78,175100.0,15.9302,15.9363,15.8993,15.9117,175100.0
2010-12-08 10:10:00,25.79,25.8,25.77,25.78,87100.0,15.9178,15.924,15.9055,15.9117,87100.0
2010-12-08 10:20:00,25.77,25.78,25.75,25.76,101600.0,15.9055,15.9117,15.8931,15.8993,101600.0
2010-12-08 10:30:00,25.76,25.78,25.68,25.69,217700.0,15.8993,15.9117,15.8499,15.8561,217700.0
2010-12-08 10:40:00,25.68,25.72,25.67,25.7,163700.0,15.8499,15.8746,15.8438,15.8623,163700.0
2010-12-08 10:50:00,25.69,25.7,25.68,25.69,180600.0,15.8561,15.8623,15.8499,15.8561,180600.0
2010-12-08 11:00:00,25.69,25.74,25.69,25.72,115100.0,15.8561,15.887,15.8561,15.8746,115100.0
2010-12-08 11:10:00,25.73,25.73,25.7,25.7,102900.0,15.8808,15.8808,15.8623,15.8623,102900.0
2010-12-08 11:20:00,25.7,25.73,25.7,25.72,205800.0,15.8623,15.8808,15.8623,15.8746,205800.0
2010-12-08 11:30:00,25.73,25.76,25.72,25.76,114300.0,15.8808,15.8993,15.8746,15.8993,114300.0
2010-12-08 11:40:00,25.75,25.76,25.75,25.75,86000.0,15.8931,15.8993,15.8931,15.8931,86000.0
2010-12-08 11:50:00,25.75,25.76,25.75,25.75,95300.0,15.8931,15.8993,15.8931,15.8931,95300.0
2010-12-08 12:00:00,25.75,25.76,25.73,25.73,249600.0,15.8931,15.8993,15.8808,15.8808,249600.0
2010-12-08 12:10:00,25.74,25.74,25.71,25.72,174400.0,15.887,15.887,15.8684,15.8746,174400.0
2010-12-08 12:20:00,25.72,25.8,25.71,25.79,113700.0,15.8746,15.924,15.8684,15.9178,113700.0
2010-12-08 12:30:00,25.79,25.8,25.74,25.75,146600.0,15.9178,15.924,15.887,15.8931,146600.0
2010-12-08 12:40:00,25.75,25.76,25.72,25.73,93100.0,15.8931,15.8993,15.8746,15.8808,93100.0
2010-12-08 12:50:00,25.73,25.78,25.72,25.76,99700.0,15.8808,15.9117,15.8746,15.8993,99700.0
2010-12-08 13:00:00,25.75,25.76,25.74,25.76,136300.0,15.8931,15.8993,15.887,15.8993,136300.0
2010-12-08 13:10:00,25.75,25.81,25.75,25.8,111900.0,15.8931,15.9302,15.8931,15.924,111900.0
2010-12-08 13:20:00,25.8,25.84,25.79,25.81,127700.0,15.924,15.9487,15.9178,15.9302,127700.0
2010-12-08 13:30:00,25.81,25.81,25.77,25.79,239300.0,15.9302,15.9302,15.9055,15.9178,239300.0
2010-12-08 13:40:00,25.79,25.84,25.79,25.8,134200.0,15.9178,15.9487,15.9178,15.924,134200.0
2010-12-08 13:50:00,25.81,25.81,25.79,25.8,125700.0,15.9302,15.9302,15.9178,15.924,125700.0
2010-12-08 14:00:00,25.8,25.84,25.79,25.8,171800.0,15.924,15.9487,15.9178,15.924,171800.0
2010-12-08 14:10:00,25.8,25.81,25.77,25.78,146800.0,15.924,15.9302,15.9055,15.9117,146800.0
2010-12-08 14:20:00,25.77,25.8,25.7,25.7,288100.0,15.9055,15.924,15.8623,15.8623,288100.0
2010-12-08 14:30:00,25.71,25.76,25.7,25.73,199400.0,15.8684,15.8993,15.8623,15.8808,199400.0
2010-12-08 14:40:00,25.74,25.8,25.73,25.79,179000.0,15.887,15.924,15.8808,15.9178,179000.0
2010-12-08 14:50:00,25.78,25.81,25.78,25.8,112500.0,15.9117,15.9302,15.9117,15.924,112500.0
2010-12-08 15:00:00,25.81,25.84,25.8,25.82,103100.0,15.9302,15.9487,15.924,15.9363,103100.0
2010-12-08 15:10:00,25.82,25.83,25.8,25.81,120900.0,15.9363,15.9425,15.924,15.9302,120900.0
2010-12-08 15:20:00,25.8,25.85,25.8,25.84,112900.0,15.924,15.9549,15.924,15.9487,112900.0
2010-12-08 15:30:00,25.83,25.85,25.83,25.84,127700.0,15.9425,15.9549,15.9425,15.9487,127700.0
2010-12-08 15:40:00,25.84,25.89,25.84,25.88,223900.0,15.9487,15.9795,15.9487,15.9734,223900.0
2010-12-08 15:50:00,25.88,25.91,25.88,25.89,490100.0,15.9734,15.9919,15.9734,15.9795,490100.0
2010-12-09 09:30:00,25.95,25.97,25.78,25.8,204500.0,16.0166,16.0289,15.9117,15.924,204500.0
2010-12-09 09:40:00,25.8,25.9,25.79,25.86,142700.0,15.924,15.9857,15.9178,15.961,142700.0
2010-12-09 09:50:00,25.86,25.94,25.85,25.93,105700.0,15.961,16.0104,15.9549,16.0042,105700.0
2010-12-09 10:00:00,25.93,25.94,25.89,25.9,123300.0,16.0042,16.0104,15.9795,15.9857,123300.0
2010-12-09 10:10:00,25.9,25.92,25.86,25.92,150600.0,15.9857,15.9981,15.961,15.9981,150600.0
2010-12-09 10:20:00,25.91,25.93,25.89,25.9,148200.0,15.9919,16.0042,15.9795,15.9857,148200.0
2010-12-09 10:30:00,25.9,25.92,25.89,25.9,109200.0,15.9857,15.9981,15.9795,15.9857,109200.0
2010-12-09 10:40:00,25.9,25.92,25.9,25.9,59800.0,15.9857,15.9981,15.9857,15.9857,59800.0
2010-12-09 10:50:00,25.9,25.92,25.89,25.9,128400.0,15.9857,15.9981,15.9795,15.9857,128400.0
2010-12-09 11:00:00,25.91,25.93,25.89,25.92,89700.0,15.9919,16.0042,15.9795,15.9981,89700.0
2010-12-09 11:10:00,25.92,25.94,25.9,25.93,79900.0,15.9981,16.0104,15.9857,16.0042,79900.0
2010-12-09 11:20:00,25.92,25.93,25.86,25.86,121600.0,15.9981,16.0042,15.961,15.961,121600.0
2010-12-09 11:30:00,25.87,25.89,25.85,25.89,42900.0,15.9672,15.9795,15.9549,15.9795,42900.0
2010-12-09 11:40:00,25.89,25.89,25.84,25.85,49300.0,15.9795,15.9795,15.9487,15.9549,49300.0
2010-12-09 11:50:00,25.85,25.87,25.85,25.87,40800.0,15.9549,15.9672,15.9549,15.9672,40800.0
2010-12-09 12:00:00,25.86,25.88,25.85,25.87,54700.0,15.961,15.9734,15.9549,15.9672,54700.0
2010-12-09 12:10:00,25.87,25.88,25.87,25.88,27100.0,15.9672,15.9734,15.9672,15.9734,27100.0
2010-12-09 12:20:00,25.88,25.88,25.82,25.82,124800.0,15.9734,15.9734,15.9363,15.9363,124800.0
2010-12-09 12:30:00,25.82,25.83,25.77,25.78,63400.0,15.9363,15.9425,15.9055,15.9117,63400.0
2010-12-09 12:40:00,25.77,25.78,25.75,25.77,115500.0,15.9055,15.9117,15.8931,15.9055,115500.0
2010-12-09 12:50:00,25.77,25.8,25.77,25.8,106600.0,15.9055,15.924,15.9055,15.924,106600.0
2010-12-09 13:00:00,25.8,25.81,25.76,25.81,244600.0,15.924,15.9302,15.8993,15.9302,244600.0
2010-12-09 13:10:00,25.81,25.84,25.8,25.83,123500.0,15.9302,15.9487,15.924,15.9425,123500.0
2010-12-09 13:20:00,25.84,25.84,25.82,25.83,106800.0,15.9487,15.9487,15.9363,15.9425,106800.0
2010-12-09 13:30:00,25.83,25.84,25.79,25.79,154400.0,15.9425,15.9487,15.9178,15.9178,154400.0
2010-12-09 13:40:00,25.8,25.8,25.77,25.77,71200.0,15.924,15.924,15.9055,15.9055,71200.0
2010-12-09 13:50:00,25.78,25.82,25.77,25.82,100500.0,15.9117,15.9363,15.9055,15.9363,100500.0
2010-12-09 14:00:00,25.81,25.82,25.78,25.79,149900.0,15.9302,15.9363,15.9117,15.9178,149900.0
2010-12-09 14:10:00,25.78,25.81,25.78,25.81,146200.0,15.9117,15.9302,15.9117,15.9302,146200.0
2010-12-09 14:20:00,25.8,25.81,25.8,25.81,34100.0,15.924,15.9302,15.924,15.9302,34100.0
2010-12-09 14:30:00,25.8,25.81,25.78,25.79,123900.0,15.924,15.9302,15.9117,15.9178,123900.0
2010-12-09 14:40:00,25.78,25.82,25.78,25.82,151700.0,15.9117,15.9363,15.9117,15.9363,151700.0
2010-12-09 14:50:00,25.82,25.85,25.81,25.85,116100.0,15.9363,15.9549,15.9302,15.9549,116100.0
2010-12-09 15:00:00,25.85,25.87,25.84,25.87,111900.0,15.9549,15.9672,15.9487,15.9672,111900.0
2010-12-09 15:10:00,25.86,25.87,25.84,25.87,98100.0,15.961,15.9672,15.9487,15.9672,98100.0
2010-12-09 15:20:00,25.86,25.87,25.84,25.84,179000.0,15.961,15.9672,15.9487,15.9487,179000.0
2010-12-09 15:30:00,25.84,25.87,25.84,25.87,143500.0,15.9487,15.9672,15.9487,15.9672,143500.0
2010-12-09 15:40:00,25.87,25.9,25.86,25.9,242800.0,15.9672,15.9857,15.961,15.9857,242800.0
2010-12-09 15:50:00,25.9,25.9,25.86,25.89,478600.0,15.9857,15.9857,15.961,15.9795,478600.0
2010-12-10 09:30:00,25.95,26.0,25.95,26.0,182500.0,16.0166,16.0474,16.0166,16.0474,182500.0
2010-12-10 09:40:00,26.0,26.0,25.96,25.99,201100.0,16.0474,16.0474,16.0227,16.0413,201100.0
2010-12-10 09:50:00,25.99,26.0,25.96,26.0,169300.0,16.0413,16.0474,16.0227,16.0474,169300.0
2010-12-10 10:00:00,25.99,26.04,25.98,26.02,194400.0,16.0413,16.0721,16.0351,16.0598,194400.0
2010-12-10 10:10:00,26.01,26.03,25.97,26.0,104900.0,16.0536,16.066,16.0289,16.0474,104900.0
2010-12-10 10:20:00,26.01,26.04,26.0,26.03,103600.0,16.0536,16.0721,16.0474,16.066,103600.0
2010-12-10 10:30:00,26.03,26.05,26.01,26.01,158400.0,16.066,16.0783,16.0536,16.0536,158400.0
2010-12-10 10:40:00,26.01,26.05,26.01,26.05,105400.0,16.0536,16.0783,16.0536,16.0783,105400.0
2010-12-10 10:50:00,26.05,26.08,26.04,26.08,124300.0,16.0783,16.0968,16.0721,16.0968,124300.0
2010-12-10 11:00:00,26.08,26.1,26.07,26.07,120500.0,16.0968,16.1092,16.0906,16.0906,120500.0
2010-12-10 11:10:00,26.07,26.08,26.06,26.07,63800.0,16.0906,16.0968,16.0845,16.0906,63800.0
2010-12-10 11:20:00,26.06,26.08,26.05,26.06,77400.0,16.0845,16.0968,16.0783,16.0845,77400.0
2010-12-10 11:30:00,26.06,26.07,26.03,26.04,139500.0,16.0845,16.0906,16.066,16.0721,139500.0
2010-12-10 11:40:00,26.03,26.04,25.99,26.03,196200.0,16.066,16.0721,16.0413,16.066,196200.0
2010-12-10 11:50:00,26.02,26.03,25.99,26.02,172700.0,16.0598,16.066,16.0413,16.0598,172700.0
2010-12-10 12:00:00,26.03,26.03,25.99,26.02,113200.0,16.066,16.066,16.0413,16.0598,113200.0
2010-12-10 12:10:00,26.01,26.02,26.0,26.01,131900.0,16.0536,16.0598,16.0474,16.0536,131900.0
2010-12-10 12:20:00,26.02,26.05,26.0,26.04,106100.0,16.0598,16.0783,16.0474,16.0721,106100.0
2010-12-10 12:30:00,26.04,26.06,26.02,26.03,78300.0,16.0721,16.0845,16.0598,16.066,78300.0
2010-12-10 12:40:00,26.02,26.07,26.01,26.03,185000.0,16.0598,16.0906,16.0536,16.066,185000.0
2010-12-10 12:50:00,26.03,26.07,26.02,26.05,95700.0,16.066,16.0906,16.0598,16.0783,95700.0
2010-12-10 13:00:00,26.05,26.06,26.04,26.06,81800.0,16.0783,16.0845,16.0721,16.0845,81800.0
2010-12-10 13:10:00,26.06,26.06,26.05,26.05,60100.0,16.0845,16.0845,16.0783,16.0783,60100.0
2010-12-10 13:20:00,26.05,26.06,26.03,26.04,62600.0,16.0783,16.0845,16.066,16.0721,62600.0
2010-12-10 13:30:00,26.04,26.05,26.03,26.04,50200.0,16.0721,16.0783,16.066,16.0721,50200.0
2010-12-10 13:40:00,26.04,26.07,26.01,26.06,122000.0,16.0721,16.0906,16.0536,16.0845,122000.0
2010-12-10 13:50:00,26.06,26.07,26.04,26.07,144000.0,16.0845,16.0906,16.0721,16.0906,144000.0
2010-12-10 14:00:00,26.07,26.09,26.07,26.08,93700.0,16.0906,16.103,16.0906,16.0968,93700.0
2010-12-10 14:10:00,26.08,26.08,26.04,26.04,95900.0,16.0968,16.0968,16.0721,16.0721,95900.0
2010-12-10 14:20:00,26.05,26.06,26.04,26.04,76800.0,16.0783,16.0845,16.0721,16.0721,76800.0
2010-12-10 14:30:00,26.04,26.06,26.04,26.05,86000.0,16.0721,16.0845,16.0721,16.0783,86000.0
2010-12-10 14:40:00,26.06,26.07,26.02,26.02,113900.0,16.0845,16.0906,16.0598,16.0598,113900.0
2010-12-10 14:50:00,26.02,26.03,25.99,26.0,209700.0,16.0598,16.066,16.0413,16.0474,209700.0
2010-12-10 15:00:00,26.0,26.01,25.95,25.96,220800.0,16.0474,16.0536,16.0166,16.0227,220800.0
2010-12-10 15:10:00,25.95,25.96,25.93,25.94,140300.0,16.0166,16.0227,16.0042,16.0104,140300.0
2010-12-10 15:20:00,25.94,25.95,25.91,25.93,254800.0,16.0104,16.0166,15.9919,16.0042,254800.0
2010-12-10 15:30:00,25.95,26.01,25.94,26.0,368400.0,16.0166,16.0536,16.0104,16.0474,368400.0
2010-12-10 15:40:00,26.01,26.06,26.0,26.06,617800.0,16.0536,16.0845,16.0474,16.0845,617800.0
2010-12-10 15:50:00,26.06,26.07,26.01,26.02,1332300.0,16.0845,16.0906,16.0536,16.0598,1332300.0
2010-12-13 09:30:00,26.04,26.16,26.0,26.15,330100.0,16.0721,16.1462,16.0474,16.14,330100.0
2010-12-13 09:40:00,26.15,26.22,26.14,26.19,396300.0,16.14,16.1832,16.1338,16.1647,396300.0
2010-12-13 09:50:00,26.19,26.22,26.18,26.19,257400.0,16.1647,16.1832,16.1585,16.1647,257400.0
2010-12-13 10:00:00,26.19,26.23,26.17,26.2,292100.0,16.1647,16.1894,16.1524,16.1709,292100.0
2010-12-13 10:10:00,26.2,26.26,26.18,26.26,215400.0,16.1709,16.2079,16.1585,16.2079,215400.0
2010-12-13 10:20:00,26.26,26.3,26.21,26.25,385300.0,16.2079,16.2326,16.1771,16.2017,385300.0
2010-12-13 10:30:00,26.26,26.3,26.25,26.28,249700.0,16.2079,16.2326,16.2017,16.2203,249700.0
2010-12-13 10:40:00,26.28,26.29,26.22,26.28,223200.0,16.2203,16.2264,16.1832,16.2203,223200.0
2010-12-13 10:50:00,26.28,26.28,26.24,26.25,195100.0,16.2203,16.2203,16.1956,16.2017,195100.0
2010-12-13 11:00:00,26.25,26.29,26.24,26.28,148800.0,16.2017,16.2264,16.1956,16.2203,148800.0
2010-12-13 11:10:00,26.28,26.32,26.28,26.3,216200.0,16.2203,16.2449,16.2203,16.2326,216200.0
2010-12-13 11:20:00,26.31,26.31,26.28,26.3,200500.0,16.2388,16.2388,16.2203,16.2326,200500.0
2010-12-13 11:30:00,26.3,26.32,26.29,26.31,209700.0,16.2326,16.2449,16.2264,16.2388,209700.0
2010-12-13 11:40:00,26.31,26.33,26.3,26.33,121300.0,16.2388,16.2511,16.2326,16.2511,121300.0
2010-12-13 11:50:00,26.32,26.35,26.3,26.34,223800.0,16.2449,16.2635,16.2326,16.2573,223800.0
2010-12-13 12:00:00,26.35,26.35,26.26,26.31,259600.0,16.2635,16.2635,16.2079,16.2388,259600.0
2010-12-13 12:10:00,26.31,26.37,26.3,26.36,152400.0,16.2388,16.2758,16.2326,16.2696,152400.0
2010-12-13 12:20:00,26.35,26.36,26.34,26.34,123900.0,16.2635,16.2696,16.2573,16.2573,123900.0
2010-12-13 12:30:00,26.35,26.38,26.34,26.37,104300.0,16.2635,16.282,16.2573,16.2758,104300.0
2010-12-13 12:40:00,26.37,26.37,26.36,26.37,32600.0,16.2758,16.2758,16.2696,16.2758,32600.0
2010-12-13 12:50:00,26.37,26.38,26.36,26.37,51500.0,16.2758,16.282,16.2696,16.2758,51500.0
2010-12-13 13:00:00,26.37,26.37,26.35,26.36,115000.0,16.2758,16.2758,16.2635,16.2696,115000.0
2010-12-13 13:10:00,26.35,26.36,26.35,26.36,48000.0,16.2635,16.2696,16.2635,16.2696,48000.0
2010-12-13 13:20:00,26.36,26.36,26.35,26.35,89700.0,16.2696,16.2696,16.2635,16.2635,89700.0
2010-12-13 13:30:00,26.36,26.36,26.31,26.31,171100.0,16.2696,16.2696,16.2388,16.2388,171100.0
2010-12-13 13:40:00,26.32,26.35,26.31,26.35,146700.0,16.2449,16.2635,16.2388,16.2635,146700.0
2010-12-13 13:50:00,26.35,26.4,26.34,26.4,140000.0,16.2635,16.2943,16.2573,16.2943,140000.0
2010-12-13 14:00:00,26.39,26.4,26.39,26.4,105600.0,16.2881,16.2943,16.2881,16.2943,105600.0
2010-12-13 14:10:00,26.39,26.4,26.37,26.38,111200.0,16.2881,16.2943,16.2758,16.282,111200.0
2010-12-13 14:20:00,26.37,26.38,26.35,26.36,195200.0,16.2758,16.282,16.2635,16.2696,195200.0
2010-12-13 14:30:00,26.36,26.39,26.36,26.39,106500.0,16.2696,16.2881,16.2696,16.2881,106500.0
2010-12-13 14:40:00,26.38,26.4,26.38,26.4,108900.0,16.282,16.2943,16.282,16.2943,108900.0
2010-12-13 14:50:00,26.39,26.4,26.38,26.39,115000.0,16.2881,16.2943,16.282,16.2881,115000.0
2010-12-13 15:00:00,26.39,26.4,26.38,26.39,210100.0,16.2881,16.2943,16.282,16.2881,210100.0
2010-12-13 15:10:00,26.38,26.39,26.35,26.35,292400.0,16.282,16.2881,16.2635,16.2635,292400.0
2010-12-13 15:20:00,26.35,26.36,26.3,26.35,300000.0,16.2635,16.2696,16.2326,16.2635,300000.0
2010-12-13 15:30:00,26.36,26.37,26.33,26.33,261900.0,16.2696,16.2758,16.2511,16.2511,261900.0
2010-12-13 15:40:00,26.34,26.35,26.31,26.32,589100.0,16.2573,16.2635,16.2388,16.2449,589100.0
2010-12-13 15:50:00,26.32,26.33,26.26,26.26,951300.0,16.2449,16.2511,16.2079,16.2079,951300.0
2010-12-14 09:30:00,26.27,26.41,26.27,26.3,240300.0,16.2141,16.3005,16.2141,16.2326,240300.0
2010-12-14 09:40:00,26.31,26.4,26.31,26.35,146800.0,16.2388,16.2943,16.2388,16.2635,146800.0
2010-12-14 09:50:00,26.35,26.4,26.32,26.4,313100.0,16.2635,16.2943,16.2449,16.2943,313100.0
2010-12-14 10:00:00,26.4,26.46,26.37,26.38,237200.0,16.2943,16.3314,16.2758,16.282,237200.0
2010-12-14 10:10:00,26.39,26.41,26.37,26.38,160500.0,16.2881,16.3005,16.2758,16.282,160500.0
2010-12-14 10:20:00,26.37,26.43,26.37,26.41,251400.0,16.2758,16.3128,16.2758,16.3005,251400.0
2010-12-14 10:30:00,26.41,26.42,26.36,26.37,142000.0,16.3005,16.3067,16.2696,16.2758,142000.0
2010-12-14 10:40:00,26.36,26.36,26.32,26.33,87800.0,16.2696,16.2696,16.2449,16.2511,87800.0
2010-12-14 10:50:00,26.33,26.35,26.29,26.29,237200.0,16.2511,16.2635,16.2264,16.2264,237200.0
2010-12-14 11:00:00,26.3,26.35,26.29,26.34,86400.0,16.2326,16.2635,16.2264,16.2573,86400.0
2010-12-14 11:10:00,26.33,26.36,26.33,26.35,63000.0,16.2511,16.2696,16.2511,16.2635,63000.0
2010-12-14 11:20:00,26.35,26.36,26.29,26.29,155700.0,16.2635,16.2696,16.2264,16.2264,155700.0
2010-12-14 11:30:00,26.3,26.3,26.28,26.3,125000.0,16.2326,16.2326,16.2203,16.2326,125000.0
2010-12-14 11:40:00,26.29,26.29,26.27,26.28,136900.0,16.2264,16.2264,16.2141,16.2203,136900.0
2010-12-14 11:50:00,26.28,26.29,26.27,26.29,47600.0,16.2203,16.2264,16.2141,16.2264,47600.0
2010-12-14 12:00:00,26.28,26.3,26.28,26.29,50200.0,16.2203,16.2326,16.2203,16.2264,50200.0
2010-12-14 12:10:00,26.3,26.3,26.28,26.28,71800.0,16.2326,16.2326,16.2203,16.2203,71800.0
2010-12-14 12:20:00,26.29,26.3,26.27,26.28,104400.0,16.2264,16.2326,16.2141,16.2203,104400.0
2010-12-14 12:30:00,26.29,26.3,26.28,26.28,99000.0,16.2264,16.2326,16.2203,16.2203,99000.0
2010-12-14 12:40:00,26.29,26.31,26.28,26.3,62300.0,16.2264,16.2388,16.2203,16.2326,62300.0
2010-12-14 12:50:00,26.31,26.32,26.3,26.3,74600.0,16.2388,16.2449,16.2326,16.2326,74600.0
2010-12-14 13:00:00,26.3,26.31,26.3,26.3,41500.0,16.2326,16.2388,16.2326,16.2326,41500.0
2010-12-14 13:10:00,26.31,26.31,26.3,26.3,63800.0,16.2388,16.2388,16.2326,16.2326,63800.0
2010-12-14 13:20:00,26.31,26.31,26.29,26.29,57100.0,16.2388,16.2388,16.2264,16.2264,57100.0
2010-12-14 13:30:00,26.3,26.34,26.29,26.32,301600.0,16.2326,16.2573,16.2264,16.2449,301600.0
2010-12-14 13:40:00,26.33,26.34,26.31,26.33,143600.0,16.2511,16.2573,16.2388,16.2511,143600.0
2010-12-14 13:50:00,26.33,26.37,26.33,26.35,125100.0,16.2511,16.2758,16.2511,16.2635,125100.0
2010-12-14 14:00:00,26.35,26.38,26.35,26.38,160000.0,16.2635,16.282,16.2635,16.282,160000.0
2010-12-14 14:10:00,26.37,26.43,26.35,26.42,206700.0,16.2758,16.3128,16.2635,16.3067,206700.0
2010-12-14 14:20:00,26.42,26.42,26.39,26.4,164000.0,16.3067,16.3067,16.2881,16.2943,164000.0
2010-12-14 14:30:00,26.41,26.46,26.39,26.45,268600.0,16.3005,16.3314,16.2881,16.3252,268600.0
2010-12-14 14:40:00,26.44,26.46,26.41,26.44,211300.0,16.319,16.3314,16.3005,16.319,211300.0
2010-12-14 14:50:00,26.44,26.46,26.44,26.46,171300.0,16.319,16.3314,16.319,16.3314,171300.0
2010-12-14 15:00:00,26.46,26.49,26.44,26.48,186600.0,16.3314,16.3499,16.319,16.3437,186600.0
2010-12-14 15:10:00,26.47,26.5,26.45,26.46,504200.0,16.3375,16.356,16.3252,16.3314,504200.0
2010-12-14 15:20:00,26.46,26.49,26.45,26.49,560200.0,16.3314,16.3499,16.3252,16.3499,560200.0
2010-12-14 15:30:00,26.49,26.5,26.47,26.48,576400.0,16.3499,16.356,16.3375,16.3437,576400.0
2010-12-14 15:40:00,26.48,26.5,26.48,26.49,605900.0,16.3437,16.356,16.3437,16.3499,605900.0
2010-12-14 15:50:00,26.49,26.55,26.48,26.54,1190700.0,16.3499,16.3869,16.3437,16.3807,1190700.0
2010-12-15 09:30:00,26.58,26.74,26.51,26.72,442300.0,16.4054,16.5042,16.3622,16.4918,442300.0
2010-12-15 09:40:00,26.72,26.77,26.7,26.75,407700.0,16.4918,16.5227,16.4795,16.5103,407700.0
2010-12-15 09:50:00,26.75,26.82,26.72,26.82,302800.0,16.5103,16.5535,16.4918,16.5535,302800.0
2010-12-15 10:00:00,26.81,26.88,26.79,26.79,324200.0,16.5474,16.5906,16.535,16.535,324200.0
2010-12-15 10:10:00,26.8,26.82,26.75,26.75,189300.0,16.5412,16.5535,16.5103,16.5103,189300.0
2010-12-15 10:20:00,26.75,26.8,26.74,26.75,215800.0,16.5103,16.5412,16.5042,16.5103,215800.0
2010-12-15 10:30:00,26.76,26.77,26.64,26.65,237000.0,16.5165,16.5227,16.4425,16.4486,237000.0
2010-12-15 10:40:00,26.65,26.66,26.59,26.61,201500.0,16.4486,16.4548,16.4116,16.4239,201500.0
2010-12-15 10:50:00,26.61,26.65,26.61,26.64,237000.0,16.4239,16.4486,16.4239,16.4425,237000.0
2010-12-15 11:00:00,26.63,26.67,26.61,26.61,264800.0,16.4363,16.461,16.4239,16.4239,264800.0
2010-12-15 11:10:00,26.61,26.67,26.57,26.67,284100.0,16.4239,16.461,16.3992,16.461,284100.0
2010-12-15 11:20:00,26.66,26.67,26.63,26.64,124400.0,16.4548,16.461,16.4363,16.4425,124400.0
2010-12-15 11:30:00,26.64,26.65,26.63,26.65,181500.0,16.4425,16.4486,16.4363,16.4486,181500.0
2010-12-15 11:40:00,26.65,26.7,26.65,26.69,115200.0,16.4486,16.4795,16.4486,16.4733,115200.0
2010-12-15 11:50:00,26.69,26.73,26.67,26.72,136100.0,16.4733,16.498,16.461,16.4918,136100.0
2010-12-15 12:00:00,26.71,26.72,26.69,26.71,92700.0,16.4857,16.4918,16.4733,16.4857,92700.0
2010-12-15 12:10:00,26.71,26.74,26.7,26.73,123000.0,16.4857,16.5042,16.4795,16.498,123000.0
2010-12-15 12:20:00,26.73,26.76,26.72,26.74,165700.0,16.498,16.5165,16.4918,16.5042,165700.0
2010-12-15 12:30:00,26.74,26.77,26.72,26.74,144200.0,16.5042,16.5227,16.4918,16.5042,144200.0
2010-12-15 12:40:00,26.75,26.76,26.71,26.73,157500.0,16.5103,16.5165,16.4857,16.498,157500.0
2010-12-15 12:50:00,26.73,26.74,26.68,26.69,126000.0,16.498,16.5042,16.4671,16.4733,126000.0
2010-12-15 13:00:00,26.68,26.71,26.65,26.65,122800.0,16.4671,16.4857,16.4486,16.4486,122800.0
2010-12-15 13:10:00,26.65,26.66,26.63,26.64,92100.0,16.4486,16.4548,16.4363,16.4425,92100.0
2010-12-15 13:20:00,26.64,26.67,26.63,26.67,97000.0,16.4425,16.461,16.4363,16.461,97000.0
2010-12-15 13:30:00,26.68,26.71,26.67,26.7,107600.0,16.4671,16.4857,16.461,16.4795,107600.0
2010-12-15 13:40:00,26.69,26.7,26.68,26.69,144700.0,16.4733,16.4795,16.4671,16.4733,144700.0
2010-12-15 13:50:00,26.69,26.69,26.68,26.68,53600.0,16.4733,16.4733,16.4671,16.4671,53600.0
2010-12-15 14:00:00,26.68,26.7,26.67,26.7,118500.0,16.4671,16.4795,16.461,16.4795,118500.0
2010-12-15 14:10:00,26.69,26.7,26.68,26.7,87800.0,16.4733,16.4795,16.4671,16.4795,87800.0
2010-12-15 14:20:00,26.69,26.7,26.69,26.69,43800.0,16.4733,16.4795,16.4733,16.4733,43800.0
2010-12-15 14:30:00,26.69,26.69,26.61,26.64,189100.0,16.4733,16.4733,16.4239,16.4425,189100.0
2010-12-15 14:40:00,26.63,26.67,26.62,26.64,91600.0,16.4363,16.461,16.4301,16.4425,91600.0
2010-12-15 14:50:00,26.63,26.64,26.59,26.62,201400.0,16.4363,16.4425,16.4116,16.4301,201400.0
2010-12-15 15:00:00,26.62,26.66,26.61,26.66,100100.0,16.4301,16.4548,16.4239,16.4548,100100.0
2010-12-15 15:10:00,26.66,26.68,26.65,26.68,129300.0,16.4548,16.4671,16.4486,16.4671,129300.0
2010-12-15 15:20:00,26.67,26.7,26.65,26.69,189900.0,16.461,16.4795,16.4486,16.4733,189900.0
2010-12-15 15:30:00,26.69,26.7,26.66,26.7,209500.0,16.4733,16.4795,16.4548,16.4795,209500.0
2010-12-15 15:40:00,26.69,26.7,26.65,26.65,525000.0,16.4733,16.4795,16.4486,16.4486,525000.0
2010-12-15 15:50:00,26.66,26.66,26.6,26.65,1257900.0,16.4548,16.4548,16.4178,16.4486,1257900.0
2010-12-16 09:30:00,26.65,26.7,26.61,26.66,218200.0,16.4486,16.4795,16.4239,16.4548,218200.0
2010-12-16 09:40:00,26.67,26.71,26.65,26.69,98100.0,16.461,16.4857,16.4486,16.4733,98100.0
2010-12-16 09:50:00,26.7,26.71,26.64,26.64,181600.0,16.4795,16.4857,16.4425,16.4425,181600.0
2010-12-16 10:00:00,26.64,26.72,26.61,26.61,170200.0,16.4425,16.4918,16.4239,16.4239,170200.0
2010-12-16 10:10:00,26.62,26.62,26.6,26.61,59100.0,16.4301,16.4301,16.4178,16.4239,59100.0
2010-12-16 10:20:00,26.61,26.65,26.61,26.63,87700.0,16.4239,16.4486,16.4239,16.4363,87700.0
2010-12-16 10:30:00,26.63,26.67,26.62,26.67,62000.0,16.4363,16.461,16.4301,16.461,62000.0
2010-12-16 10:40:00,26.66,26.71,26.66,26.68,93700.0,16.4548,16.4857,16.4548,16.4671,93700.0
2010-12-16 10:50:00,26.67,26.68,26.61,26.62,109100.0,16.461,16.4671,16.4239,16.4301,109100.0
2010-12-16 11:00:00,26.62,26.68,26.62,26.66,106700.0,16.4301,16.4671,16.4301,16.4548,106700.0
2010-12-16 11:10:00,26.67,26.7,26.66,26.67,164600.0,16.461,16.4795,16.4548,16.461,164600.0
2010-12-16 11:20:00,26.67,26.7,26.66,26.68,209200.0,16.461,16.4795,16.4548,16.4671,209200.0
2010-12-16 11:30:00,26.67,26.68,26.65,26.65,139400.0,16.461,16.4671,16.4486,16.4486,139400.0
2010-12-16 11:40:00,26.65,26.66,26.63,26.64,116500.0,16.4486,16.4548,16.4363,16.4425,116500.0
2010-12-16 11:50:00,26.64,26.7,26.63,26.69,216300.0,16.4425,16.4795,16.4363,16.4733,216300.0
2010-12-16 12:00:00,26.69,26.69,26.67,26.67,42000.0,16.4733,16.4733,16.461,16.461,42000.0
2010-12-16 12:10:00,26.67,26.68,26.65,26.65,97000.0,16.461,16.4671,16.4486,16.4486,97000.0
2010-12-16 12:20:00,26.65,26.66,26.63,26.64,52500.0,16.4486,16.4548,16.4363,16.4425,52500.0
2010-12-16 12:30:00,26.65,26.7,26.64,26.69,133000.0,16.4486,16.4795,16.4425,16.4733,133000.0
2010-12-16 12:40:00,26.7,26.76,26.69,26.73,213800.0,16.4795,16.5165,16.4733,16.498,213800.0
2010-12-16 12:50:00,26.72,26.74,26.7,26.71,243200.0,16.4918,16.5042,16.4795,16.4857,243200.0
2010-12-16 13:00:00,26.7,26.71,26.68,26.7,75000.0,16.4795,16.4857,16.4671,16.4795,75000.0
2010-12-16 13:10:00,26.7,26.72,26.69,26.7,100400.0,16.4795,16.4918,16.4733,16.4795,100400.0
2010-12-16 13:20:00,26.7,26.73,26.7,26.71,52200.0,16.4795,16.498,16.4795,16.4857,52200.0
2010-12-16 13:30:00,26.72,26.73,26.68,26.72,61500.0,16.4918,16.498,16.4671,16.4918,61500.0
2010-12-16 13:40:00,26.72,26.75,26.7,26.71,110000.0,16.4918,16.5103,16.4795,16.4857,110000.0
2010-12-16 13:50:00,26.7,26.71,26.68,26.69,49100.0,16.4795,16.4857,16.4671,16.4733,49100.0
2010-12-16 14:00:00,26.69,26.69,26.67,26.67,62800.0,16.4733,16.4733,16.461,16.461,62800.0
2010-12-16 14:10:00,26.68,26.68,26.66,26.66,48200.0,16.4671,16.4671,16.4548,16.4548,48200.0
2010-12-16 14:20:00,26.67,26.69,26.65,26.69,127400.0,16.461,16.4733,16.4486,16.4733,127400.0
2010-12-16 14:30:00,26.69,26.71,26.67,26.7,103100.0,16.4733,16.4857,16.461,16.4795,103100.0
2010-12-16 14:40:00,26.7,26.71,26.69,26.7,130800.0,16.4795,16.4857,16.4733,16.4795,130800.0
2010-12-16 14:50:00,26.7,26.71,26.69,26.7,108600.0,16.4795,16.4857,16.4733,16.4795,108600.0
2010-12-16 15:00:00,26.71,26.78,26.71,26.75,164200.0,16.4857,16.5289,16.4857,16.5103,164200.0
2010-12-16 15:10:00,26.75,26.75,26.73,26.73,158500.0,16.5103,16.5103,16.498,16.498,158500.0
2010-12-16 15:20:00,26.73,26.76,26.72,26.75,204200.0,16.498,16.5165,16.4918,16.5103,204200.0
2010-12-16 15:30:00,26.76,26.8,26.75,26.79,263300.0,16.5165,16.5412,16.5103,16.535,263300.0
2010-12-16 15:40:00,26.78,26.79,26.72,26.73,408300.0,16.5289,16.535,16.4918,16.498,408300.0
2010-12-16 15:50:00,26.73,26.74,26.72,26.73,741300.0,16.498,16.5042,16.4918,16.498,741300.0
2010-12-17 09:30:00,26.67,26.68,26.54,26.62,2030100.0,16.461,16.4671,16.3807,16.4301,2030100.0
2010-12-17 09:40:00,26.62,26.7,26.59,26.7,160900.0,16.4301,16.4795,16.4116,16.4795,160900.0
2010-12-17 09:50:00,26.7,26.72,26.66,26.66,213200.0,16.4795,16.4918,16.4548,16.4548,213200.0
2010-12-17 10:00:00,26.67,26.67,26.64,26.65,145900.0,16.461,16.461,16.4425,16.4486,145900.0
2010-12-17 10:10:00,26.64,26.7,26.64,26.7,73600.0,16.4425,16.4795,16.4425,16.4795,73600.0
2010-12-17 10:20:00,26.7,26.72,26.69,26.7,111200.0,16.4795,16.4918,16.4733,16.4795,111200.0
2010-12-17 10:30:00,26.71,26.72,26.65,26.66,231900.0,16.4857,16.4918,16.4486,16.4548,231900.0
2010-12-17 10:40:00,26.66,26.66,26.63,26.64,75400.0,16.4548,16.4548,16.4363,16.4425,75400.0
2010-12-17 10:50:00,26.64,26.66,26.61,26.66,95200.0,16.4425,16.4548,16.4239,16.4548,95200.0
2010-12-17 11:00:00,26.66,26.66,26.61,26.62,112100.0,16.4548,16.4548,16.4239,16.4301,112100.0
2010-12-17 11:10:00,26.61,26.62,26.6,26.62,92800.0,16.4239,16.4301,16.4178,16.4301,92800.0
2010-12-17 11:20:00,26.62,26.62,26.61,26.61,47800.0,16.4301,16.4301,16.4239,16.4239,47800.0
2010-12-17 11:30:00,26.61,26.62,26.58,26.59,146500.0,16.4239,16.4301,16.4054,16.4116,146500.0
2010-12-17 11:40:00,26.58,26.59,26.56,26.58,140800.0,16.4054,16.4116,16.3931,16.4054,140800.0
2010-12-17 11:50:00,26.58,26.59,26.58,26.58,94700.0,16.4054,16.4116,16.4054,16.4054,94700.0
2010-12-17 12:00:00,26.59,26.59,26.57,26.58,89600.0,16.4116,16.4116,16.3992,16.4054,89600.0
2010-12-17 12:10:00,26.58,26.59,26.57,26.59,131700.0,16.4054,16.4116,16.3992,16.4116,131700.0
2010-12-17 12:20:00,26.59,26.59,26.57,26.57,341300.0,16.4116,16.4116,16.3992,16.3992,341300.0
2010-12-17 12:30:00,26.57,26.58,26.55,26.55,84200.0,16.3992,16.4054,16.3869,16.3869,84200.0
2010-12-17 12:40:00,26.56,26.56,26.52,26.55,143600.0,16.3931,16.3931,16.3684,16.3869,143600.0
2010-12-17 12:50:00,26.55,26.58,26.55,26.58,169900.0,16.3869,16.4054,16.3869,16.4054,169900.0
2010-12-17 13:00:00,26.58,26.6,26.57,26.6,168700.0,16.4054,16.4178,16.3992,16.4178,168700.0
2010-12-17 13:10:00,26.59,26.6,26.58,26.59,142700.0,16.4116,16.4178,16.4054,16.4116,142700.0
2010-12-17 13:20:00,26.59,26.59,26.56,26.57,90300.0,16.4116,16.4116,16.3931,16.3992,90300.0
2010-12-17 13:30:00,26.58,26.58,26.55,26.55,99900.0,16.4054,16.4054,16.3869,16.3869,99900.0
2010-12-17 13:40:00,26.56,26.59,26.55,26.57,123300.0,16.3931,16.4116,16.3869,16.3992,123300.0
2010-12-17 13:50:00,26.57,26.58,26.56,26.57,63900.0,16.3992,16.4054,16.3931,16.3992,63900.0
2010-12-17 14:00:00,26.57,26.58,26.57,26.57,72500.0,16.3992,16.4054,16.3992,16.3992,72500.0
2010-12-17 14:10:00,26.58,26.59,26.56,26.56,101600.0,16.4054,16.4116,16.3931,16.3931,101600.0
2010-12-17 14:20:00,26.57,26.57,26.55,26.55,68800.0,16.3992,16.3992,16.3869,16.3869,68800.0
2010-12-17 14:30:00,26.55,26.57,26.55,26.55,144300.0,16.3869,16.3992,16.3869,16.3869,144300.0
2010-12-17 14:40:00,26.56,26.56,26.51,26.51,171500.0,16.3931,16.3931,16.3622,16.3622,171500.0
2010-12-17 14:50:00,26.51,26.52,26.47,26.5,352500.0,16.3622,16.3684,16.3375,16.356,352500.0
2010-12-17 15:00:00,26.5,26.53,26.5,26.53,109700.0,16.356,16.3746,16.356,16.3746,109700.0
2010-12-17 15:10:00,26.52,26.53,26.48,26.48,447500.0,16.3684,16.3746,16.3437,16.3437,447500.0
2010-12-17 15:20:00,26.49,26.49,26.45,26.46,307300.0,16.3499,16.3499,16.3252,16.3314,307300.0
2010-12-17 15:30:00,26.46,26.46,26.43,26.43,294200.0,16.3314,16.3314,16.3128,16.3128,294200.0
2010-12-17 15:40:00,26.43,26.47,26.43,26.46,461300.0,16.3128,16.3375,16.3128,16.3314,461300.0
2010-12-17 15:50:00,26.46,26.51,26.45,26.5,1138700.0,16.3314,16.3622,16.3252,16.356,1138700.0
2010-12-20 09:30:00,26.52,26.58,26.51,26.57,287600.0,16.3684,16.4054,16.3622,16.3992,287600.0
2010-12-20 09:40:00,26.57,26.59,26.54,26.55,189400.0,16.3992,16.4116,16.3807,16.3869,189400.0
2010-12-20 09:50:00,26.54,26.59,26.53,26.57,401900.0,16.3807,16.4116,16.3746,16.3992,401900.0
2010-12-20 10:00:00,26.57,26.58,26.49,26.5,291600.0,16.3992,16.4054,16.3499,16.356,291600.0
2010-12-20 10:10:00,26.49,26.54,26.49,26.53,267300.0,16.3499,16.3807,16.3499,16.3746,267300.0
2010-12-20 10:20:00,26.52,26.53,26.49,26.5,297700.0,16.3684,16.3746,16.3499,16.356,297700.0
2010-12-20 10:30:00,26.5,26.52,26.49,26.51,169800.0,16.356,16.3684,16.3499,16.3622,169800.0
2010-12-20 10:40:00,26.51,26.51,26.49,26.5,119500.0,16.3622,16.3622,16.3499,16.356,119500.0
2010-12-20 10:50:00,26.5,26.5,26.49,26.5,98400.0,16.356,16.356,16.3499,16.356,98400.0
2010-12-20 11:00:00,26.49,26.52,26.49,26.5,218900.0,16.3499,16.3684,16.3499,16.356,218900.0
2010-12-20 11:10:00,26.5,26.51,26.49,26.5,130200.0,16.356,16.3622,16.3499,16.356,130200.0
2010-12-20 11:20:00,26.5,26.51,26.49,26.5,359500.0,16.356,16.3622,16.3499,16.356,359500.0
2010-12-20 11:30:00,26.5,26.5,26.49,26.5,49300.0,16.356,16.356,16.3499,16.356,49300.0
2010-12-20 11:40:00,26.49,26.51,26.49,26.5,116000.0,16.3499,16.3622,16.3499,16.356,116000.0
2010-12-20 11:50:00,26.5,26.5,26.49,26.5,38900.0,16.356,16.356,16.3499,16.356,38900.0
2010-12-20 12:00:00,26.5,26.5,26.49,26.49,40300.0,16.356,16.356,16.3499,16.3499,40300.0
2010-12-20 12:10:00,26.49,26.51,26.49,26.49,264100.0,16.3499,16.3622,16.3499,16.3499,264100.0
2010-12-20 12:20:00,26.5,26.52,26.49,26.52,86800.0,16.356,16.3684,16.3499,16.3684,86800.0
2010-12-20 12:30:00,26.52,26.52,26.51,26.51,59900.0,16.3684,16.3684,16.3622,16.3622,59900.0
2010-12-20 12:40:00,26.51,26.54,26.51,26.52,124600.0,16.3622,16.3807,16.3622,16.3684,124600.0
2010-12-20 12:50:00,26.53,26.55,26.52,26.54,40400.0,16.3746,16.3869,16.3684,16.3807,40400.0
2010-12-20 13:00:00,26.55,26.55,26.51,26.52,104400.0,16.3869,16.3869,16.3622,16.3684,104400.0
2010-12-20 13:10:00,26.52,26.53,26.51,26.53,76600.0,16.3684,16.3746,16.3622,16.3746,76600.0
2010-12-20 13:20:00,26.53,26.54,26.52,26.52,68800.0,16.3746,16.3807,16.3684,16.3684,68800.0
2010-12-20 13:30:00,26.53,26.53,26.52,26.53,34000.0,16.3746,16.3746,16.3684,16.3746,34000.0
2010-12-20 13:40:00,26.53,26.53,26.52,26.52,40100.0,16.3746,16.3746,16.3684,16.3684,40100.0
2010-12-20 13:50:00,26.53,26.54,26.52,26.54,92700.0,16.3746,16.3807,16.3684,16.3807,92700.0
2010-12-20 14:00:00,26.54,26.57,26.53,26.57,95400.0,16.3807,16.3992,16.3746,16.3992,95400.0
2010-12-20 14:10:00,26.56,26.58,26.56,26.57,53800.0,16.3931,16.4054,16.3931,16.3992,53800.0
2010-12-20 14:20:00,26.58,26.59,26.57,26.59,93300.0,16.4054,16.4116,16.3992,16.4116,93300.0
2010-12-20 14:30:00,26.58,26.59,26.58,26.58,80800.0,16.4054,16.4116,16.4054,16.4054,80800.0
2010-12-20 14:40:00,26.58,26.59,26.58,26.58,57500.0,16.4054,16.4116,16.4054,16.4054,57500.0
2010-12-20 14:50:00,26.58,26.61,26.58,26.6,200100.0,16.4054,16.4239,16.4054,16.4178,200100.0
2010-12-20 15:00:00,26.6,26.61,26.55,26.56,115300.0,16.4178,16.4239,16.3869,16.3931,115300.0
2010-12-20 15:10:00,26.56,26.58,26.54,26.55,270100.0,16.3931,16.4054,16.3807,16.3869,270100.0
2010-12-20 15:20:00,26.55,26.56,26.54,26.55,122600.0,16.3869,16.3931,16.3807,16.3869,122600.0
2010-12-20 15:30:00,26.54,26.55,26.54,26.54,181500.0,16.3807,16.3869,16.3807,16.3807,181500.0
2010-12-20 15:40:00,26.54,26.55,26.52,26.53,429400.0,16.3807,16.3869,16.3684,16.3746,429400.0
2010-12-20 15:50:00,26.52,26.54,26.49,26.5,739400.0,16.3684,16.3807,16.3499,16.356,739400.0
2010-12-21 09:30:00,26.6,26.68,26.52,26.55,295600.0,16.4178,16.4671,16.3684,16.3869,295600.0
2010-12-21 09:40:00,26.55,26.63,26.55,26.62,145500.0,16.3869,16.4363,16.3869,16.4301,145500.0
2010-12-21 09:50:00,26.62,26.62,26.52,26.53,196400.0,16.4301,16.4301,16.3684,16.3746,196400.0
2010-12-21 10:00:00,26.52,26.54,26.51,26.51,139200.0,16.3684,16.3807,16.3622,16.3622,139200.0
2010-12-21 10:10:00,26.51,26.52,26.47,26.48,473400.0,16.3622,16.3684,16.3375,16.3437,473400.0
2010-12-21 10:20:00,26.47,26.51,26.47,26.48,1149500.0,16.3375,16.3622,16.3375,16.3437,1149500.0
2010-12-21 10:30:00,26.49,26.51,26.48,26.48,528500.0,16.3499,16.3622,16.3437,16.3437,528500.0
2010-12-21 10:40:00,26.49,26.49,26.46,26.47,100700.0,16.3499,16.3499,16.3314,16.3375,100700.0
2010-12-21 10:50:00,26.47,26.49,26.46,26.48,105600.0,16.3375,16.3499,16.3314,16.3437,105600.0
2010-12-21 11:00:00,26.47,26.48,26.45,26.45,76200.0,16.3375,16.3437,16.3252,16.3252,76200.0
2010-12-21 11:10:00,26.45,26.46,26.39,26.39,214600.0,16.3252,16.3314,16.2881,16.2881,214600.0
2010-12-21 11:20:00,26.4,26.4,26.36,26.4,280100.0,16.2943,16.2943,16.2696,16.2943,280100.0
2010-12-21 11:30:00,26.4,26.4,26.38,26.38,399600.0,16.2943,16.2943,16.282,16.282,399600.0
2010-12-21 11:40:00,26.39,26.41,26.37,26.4,482700.0,16.2881,16.3005,16.2758,16.2943,482700.0
2010-12-21 11:50:00,26.39,26.4,26.37,26.38,487300.0,16.2881,16.2943,16.2758,16.282,487300.0
2010-12-21 12:00:00,26.39,26.4,26.38,26.39,145600.0,16.2881,16.2943,16.282,16.2881,145600.0
2010-12-21 12:10:00,26.39,26.39,26.38,26.39,51700.0,16.2881,16.2881,16.282,16.2881,51700.0
2010-12-21 12:20:00,26.39,26.39,26.37,26.37,500700.0,16.2881,16.2881,16.2758,16.2758,500700.0
2010-12-21 12:30:00,26.38,26.4,26.37,26.39,330100.0,16.282,16.2943,16.2758,16.2881,330100.0
2010-12-21 12:40:00,26.39,26.39,26.37,26.37,295900.0,16.2881,16.2881,16.2758,16.2758,295900.0
2010-12-21 12:50:00,26.38,26.4,26.35,26.38,356100.0,16.282,16.2943,16.2635,16.282,356100.0
2010-12-21 13:00:00,26.38,26.39,26.36,26.36,116800.0,16.282,16.2881,16.2696,16.2696,116800.0
2010-12-21 13:10:00,26.36,26.38,26.36,26.38,93700.0,16.2696,16.282,16.2696,16.282,93700.0
2010-12-21 13:20:00,26.38,26.4,26.36,26.36,658600.0,16.282,16.2943,16.2696,16.2696,658600.0
2010-12-21 13:30:00,26.36,26.37,26.36,26.37,78500.0,16.2696,16.2758,16.2696,16.2758,78500.0
2010-12-21 13:40:00,26.36,26.39,26.36,26.39,83700.0,16.2696,16.2881,16.2696,16.2881,83700.0
2010-12-21 13:50:00,26.39,26.42,26.39,26.41,95000.0,16.2881,16.3067,16.2881,16.3005,95000.0
2010-12-21 14:00:00,26.42,26.42,26.39,26.4,345500.0,16.3067,16.3067,16.2881,16.2943,345500.0
2010-12-21 14:10:00,26.4,26.4,26.37,26.37,148100.0,16.2943,16.2943,16.2758,16.2758,148100.0
2010-12-21 14:20:00,26.37,26.38,26.37,26.38,86500.0,16.2758,16.282,16.2758,16.282,86500.0
2010-12-21 14:30:00,26.37,26.38,26.3,26.31,590100.0,16.2758,16.282,16.2326,16.2388,590100.0
2010-12-21 14:40:00,26.3,26.35,26.3,26.33,286200.0,16.2326,16.2635,16.2326,16.2511,286200.0
2010-12-21 14:50:00,26.33,26.36,26.32,26.32,373400.0,16.2511,16.2696,16.2449,16.2449,373400.0
2010-12-21 15:00:00,26.33,26.36,26.31,26.32,525200.0,16.2511,16.2696,16.2388,16.2449,525200.0
2010-12-21 15:10:00,26.32,26.37,26.28,26.37,573300.0,16.2449,16.2758,16.2203,16.2758,573300.0
2010-12-21 15:20:00,26.37,26.38,26.33,26.35,361400.0,16.2758,16.282,16.2511,16.2635,361400.0
2010-12-21 15:30:00,26.35,26.38,26.33,26.34,336200.0,16.2635,16.282,16.2511,16.2573,336200.0
2010-12-21 15:40:00,26.33,26.39,26.32,26.33,964200.0,16.2511,16.2881,16.2449,16.2511,964200.0
2010-12-21 15:50:00,26.33,26.39,26.33,26.37,812100.0,16.2511,16.2881,16.2511,16.2758,812100.0
2010-12-22 09:30:00,26.4,26.4,26.29,26.33,241600.0,16.2943,16.2943,16.2264,16.2511,241600.0
2010-12-22 09:40:00,26.33,26.35,26.29,26.34,211900.0,16.2511,16.2635,16.2264,16.2573,211900.0
2010-12-22 09:50:00,26.34,26.35,26.31,26.31,88100.0,16.2573,16.2635,16.2388,16.2388,88100.0
2010-12-22 10:00:00,26.31,26.36,26.29,26.34,305800.0,16.2388,16.2696,16.2264,16.2573,305800.0
2010-12-22 10:10:00,26.36,26.42,26.31,26.41,1195200.0,16.2696,16.3067,16.2388,16.3005,1195200.0
2010-12-22 10:20:00,26.42,26.5,26.41,26.49,153900.0,16.3067,16.356,16.3005,16.3499,153900.0
2010-12-22 10:30:00,26.49,26.49,26.45,26.45,74700.0,16.3499,16.3499,16.3252,16.3252,74700.0
2010-12-22 10:40:00,26.45,26.51,26.44,26.5,132000.0,16.3252,16.3622,16.319,16.356,132000.0
2010-12-22 10:50:00,26.5,26.51,26.47,26.5,174800.0,16.356,16.3622,16.3375,16.356,174800.0
2010-12-22 11:00:00,26.49,26.5,26.47,26.48,102600.0,16.3499,16.356,16.3375,16.3437,102600.0
2010-12-22 11:10:00,26.48,26.49,26.48,26.49,37500.0,16.3437,16.3499,16.3437,16.3499,37500.0
2010-12-22 11:20:00,26.48,26.49,26.45,26.45,308200.0,16.3437,16.3499,16.3252,16.3252,308200.0
2010-12-22 11:30:00,26.45,26.45,26.38,26.39,161300.0,16.3252,16.3252,16.282,16.2881,161300.0
2010-12-22 11:40:00,26.38,26.45,26.38,26.41,159000.0,16.282,16.3252,16.282,16.3005,159000.0
2010-12-22 11:50:00,26.41,26.43,26.37,26.38,162400.0,16.3005,16.3128,16.2758,16.282,162400.0
2010-12-22 12:00:00,26.37,26.4,26.36,26.38,369500.0,16.2758,16.2943,16.2696,16.282,369500.0
2010-12-22 12:10:00,26.39,26.41,26.37,26.4,283600.0,16.2881,16.3005,16.2758,16.2943,283600.0
2010-12-22 12:20:00,26.4,26.42,26.38,26.4,198000.0,16.2943,16.3067,16.282,16.2943,198000.0
2010-12-22 12:30:00,26.39,26.41,26.38,26.39,134200.0,16.2881,16.3005,16.282,16.2881,134200.0
2010-12-22 12:40:00,26.39,26.4,26.38,26.39,70300.0,16.2881,16.2943,16.282,16.2881,70300.0
2010-12-22 12:50:00,26.39,26.4,26.38,26.39,49900.0,16.2881,16.2943,16.282,16.2881,49900.0
2010-12-22 13:00:00,26.38,26.39,26.36,26.38,302100.0,16.282,16.2881,16.2696,16.282,302100.0
2010-12-22 13:10:00,26.37,26.38,26.35,26.37,443800.0,16.2758,16.282,16.2635,16.2758,443800.0
2010-12-22 13:20:00,26.36,26.4,26.36,26.4,134400.0,16.2696,16.2943,16.2696,16.2943,134400.0
2010-12-22 13:30:00,26.39,26.41,26.39,26.4,71900.0,16.2881,16.3005,16.2881,16.2943,71900.0
2010-12-22 13:40:00,26.4,26.42,26.39,26.41,155100.0,16.2943,16.3067,16.2881,16.3005,155100.0
2010-12-22 13:50:00,26.41,26.42,26.39,26.39,110400.0,16.3005,16.3067,16.2881,16.2881,110400.0
2010-12-22 14:00:00,26.4,26.4,26.36,26.36,130000.0,16.2943,16.2943,16.2696,16.2696,130000.0
2010-12-22 14:10:00,26.37,26.4,26.37,26.38,321700.0,16.2758,16.2943,16.2758,16.282,321700.0
2010-12-22 14:20:00,26.37,26.38,26.37,26.38,71500.0,16.2758,16.282,16.2758,16.282,71500.0
2010-12-22 14:30:00,26.38,26.38,26.35,26.37,288200.0,16.282,16.282,16.2635,16.2758,288200.0
2010-12-22 14:40:00,26.36,26.38,26.36,26.37,182200.0,16.2696,16.282,16.2696,16.2758,182200.0
2010-12-22 14:50:00,26.37,26.38,26.35,26.36,120800.0,16.2758,16.282,16.2635,16.2696,120800.0
2010-12-22 15:00:00,26.36,26.37,26.36,26.36,81400.0,16.2696,16.2758,16.2696,16.2696,81400.0
2010-12-22 15:10:00,26.36,26.37,26.36,26.36,134400.0,16.2696,16.2758,16.2696,16.2696,134400.0
2010-12-22 15:20:00,26.36,26.37,26.32,26.35,292900.0,16.2696,16.2758,16.2449,16.2635,292900.0
2010-12-22 15:30:00,26.35,26.4,26.34,26.34,438200.0,16.2635,16.2943,16.2573,16.2573,438200.0
2010-12-22 15:40:00,26.34,26.35,26.29,26.3,489700.0,16.2573,16.2635,16.2264,16.2326,489700.0
2010-12-22 15:50:00,26.29,26.32,26.28,26.32,728300.0,16.2264,16.2449,16.2203,16.2449,728300.0
2010-12-23 09:30:00,26.41,26.46,26.34,26.43,576800.0,16.3005,16.3314,16.2573,16.3128,576800.0
2010-12-23 09:40:00,26.43,26.48,26.42,26.45,271600.0,16.3128,16.3437,16.3067,16.3252,271600.0
2010-12-23 09:50:00,26.45,26.5,26.44,26.44,171800.0,16.3252,16.356,16.319,16.319,171800.0
2010-12-23 10:00:00,26.44,26.46,26.41,26.41,269500.0,16.319,16.3314,16.3005,16.3005,269500.0
2010-12-23 10:10:00,26.42,26.45,26.37,26.44,240900.0,16.3067,16.3252,16.2758,16.319,240900.0
2010-12-23 10:20:00,26.44,26.47,26.44,26.46,170500.0,16.319,16.3375,16.319,16.3314,170500.0
2010-12-23 10:30:00,26.46,26.48,26.44,26.46,117400.0,16.3314,16.3437,16.319,16.3314,117400.0
2010-12-23 10:40:00,26.46,26.48,26.46,26.47,62000.0,16.3314,16.3437,16.3314,16.3375,62000.0
2010-12-23 10:50:00,26.47,26.48,26.44,26.44,90700.0,16.3375,16.3437,16.319,16.319,90700.0
2010-12-23 11:00:00,26.44,26.45,26.43,26.43,59600.0,16.319,16.3252,16.3128,16.3128,59600.0
2010-12-23 11:10:00,26.43,26.44,26.4,26.4,114800.0,16.3128,16.319,16.2943,16.2943,114800.0
2010-12-23 11:20:00,26.4,26.41,26.4,26.4,85000.0,16.2943,16.3005,16.2943,16.2943,85000.0
2010-12-23 11:30:00,26.41,26.43,26.39,26.43,173700.0,16.3005,16.3128,16.2881,16.3128,173700.0
2010-12-23 11:40:00,26.42,26.47,26.4,26.43,193300.0,16.3067,16.3375,16.2943,16.3128,193300.0
2010-12-23 11:50:00,26.43,26.47,26.42,26.43,119700.0,16.3128,16.3375,16.3067,16.3128,119700.0
2010-12-23 12:00:00,26.42,26.44,26.41,26.43,89200.0,16.3067,16.319,16.3005,16.3128,89200.0
2010-12-23 12:10:00,26.43,26.44,26.42,26.42,47300.0,16.3128,16.319,16.3067,16.3067,47300.0
2010-12-23 12:20:00,26.42,26.45,26.42,26.43,147000.0,16.3067,16.3252,16.3067,16.3128,147000.0
2010-12-23 12:30:00,26.44,26.48,26.43,26.48,112100.0,16.319,16.3437,16.3128,16.3437,112100.0
2010-12-23 12:40:00,26.48,26.5,26.47,26.5,73800.0,16.3437,16.356,16.3375,16.356,73800.0
2010-12-23 12:50:00,26.5,26.5,26.47,26.47,97200.0,16.356,16.356,16.3375,16.3375,97200.0
2010-12-23 13:00:00,26.47,26.48,26.41,26.41,151900.0,16.3375,16.3437,16.3005,16.3005,151900.0
2010-12-23 13:10:00,26.42,26.45,26.41,26.44,264000.0,16.3067,16.3252,16.3005,16.319,264000.0
2010-12-23 13:20:00,26.44,26.46,26.42,26.42,97300.0,16.319,16.3314,16.3067,16.3067,97300.0
2010-12-23 13:30:00,26.42,26.43,26.41,26.41,82500.0,16.3067,16.3128,16.3005,16.3005,82500.0
2010-12-23 13:40:00,26.41,26.42,26.4,26.4,38900.0,16.3005,16.3067,16.2943,16.2943,38900.0
2010-12-23 13:50:00,26.4,26.41,26.4,26.41,43400.0,16.2943,16.3005,16.2943,16.3005,43400.0
2010-12-23 14:00:00,26.4,26.44,26.4,26.42,168700.0,16.2943,16.319,16.2943,16.3067,168700.0
2010-12-23 14:10:00,26.42,26.44,26.41,26.42,95100.0,16.3067,16.319,16.3005,16.3067,95100.0
2010-12-23 14:20:00,26.42,26.42,26.38,26.38,115500.0,16.3067,16.3067,16.282,16.282,115500.0
2010-12-23 14:30:00,26.39,26.39,26.36,26.36,216500.0,16.2881,16.2881,16.2696,16.2696,216500.0
2010-12-23 14:40:00,26.36,26.37,26.34,26.36,161500.0,16.2696,16.2758,16.2573,16.2696,161500.0
2010-12-23 14:50:00,26.36,26.37,26.35,26.36,106900.0,16.2696,16.2758,16.2635,16.2696,106900.0
2010-12-23 15:00:00,26.36,26.37,26.33,26.33,127800.0,16.2696,16.2758,16.2511,16.2511,127800.0
2010-12-23 15:10:00,26.34,26.37,26.33,26.36,82200.0,16.2573,16.2758,16.2511,16.2696,82200.0
2010-12-23 15:20:00,26.36,26.38,26.36,26.37,185900.0,16.2696,16.282,16.2696,16.2758,185900.0
2010-12-23 15:30:00,26.37,26.37,26.32,26.32,117300.0,16.2758,16.2758,16.2449,16.2449,117300.0
2010-12-23 15:40:00,26.32,26.33,26.28,26.3,355400.0,16.2449,16.2511,16.2203,16.2326,355400.0
2010-12-23 15:50:00,26.3,26.31,26.27,26.29,566100.0,16.2326,16.2388,16.2141,16.2264,566100.0
2010-12-27 09:30:00,26.27,26.38,26.22,26.38,236500.0,16.2141,16.282,16.1832,16.282,236500.0
2010-12-27 09:40:00,26.37,26.38,26.34,26.34,121600.0,16.2758,16.282,16.2573,16.2573,121600.0
2010-12-27 09:50:00,26.35,26.38,26.34,26.37,127200.0,16.2635,16.282,16.2573,16.2758,127200.0
2010-12-27 10:00:00,26.38,26.38,26.37,26.38,70900.0,16.282,16.282,16.2758,16.282,70900.0
2010-12-27 10:10:00,26.38,26.44,26.37,26.44,182000.0,16.282,16.319,16.2758,16.319,182000.0
2010-12-27 10:20:00,26.44,26.48,26.43,26.45,186300.0,16.319,16.3437,16.3128,16.3252,186300.0
2010-12-27 10:30:00,26.45,26.48,26.43,26.48,128100.0,16.3252,16.3437,16.3128,16.3437,128100.0
2010-12-27 10:40:00,26.48,26.5,26.46,26.49,133000.0,16.3437,16.356,16.3314,16.3499,133000.0
2010-12-27 10:50:00,26.48,26.49,26.47,26.48,84900.0,16.3437,16.3499,16.3375,16.3437,84900.0
2010-12-27 11:00:00,26.48,26.5,26.47,26.5,87000.0,16.3437,16.356,16.3375,16.356,87000.0
2010-12-27 11:10:00,26.49,26.5,26.49,26.49,100200.0,16.3499,16.356,16.3499,16.3499,100200.0
2010-12-27 11:20:00,26.5,26.53,26.49,26.52,120800.0,16.356,16.3746,16.3499,16.3684,120800.0
2010-12-27 11:30:00,26.52,26.55,26.52,26.55,83800.0,16.3684,16.3869,16.3684,16.3869,83800.0
2010-12-27 11:40:00,26.55,26.56,26.54,26.56,79600.0,16.3869,16.3931,16.3807,16.3931,79600.0
2010-12-27 11:50:00,26.56,26.56,26.49,26.49,207000.0,16.3931,16.3931,16.3499,16.3499,207000.0
2010-12-27 12:00:00,26.49,26.5,26.47,26.48,69600.0,16.3499,16.356,16.3375,16.3437,69600.0
2010-12-27 12:10:00,26.48,26.49,26.45,26.45,105300.0,16.3437,16.3499,16.3252,16.3252,105300.0
2010-12-27 12:20:00,26.45,26.49,26.45,26.49,144000.0,16.3252,16.3499,16.3252,16.3499,144000.0
2010-12-27 12:30:00,26.49,26.5,26.47,26.47,106400.0,16.3499,16.356,16.3375,16.3375,106400.0
2010-12-27 12:40:00,26.47,26.51,26.46,26.51,55200.0,16.3375,16.3622,16.3314,16.3622,55200.0
2010-12-27 12:50:00,26.52,26.54,26.51,26.53,75900.0,16.3684,16.3807,16.3622,16.3746,75900.0
2010-12-27 13:00:00,26.53,26.55,26.52,26.55,101300.0,16.3746,16.3869,16.3684,16.3869,101300.0
2010-12-27 13:10:00,26.55,26.55,26.54,26.55,40700.0,16.3869,16.3869,16.3807,16.3869,40700.0
2010-12-27 13:20:00,26.55,26.57,26.54,26.57,119100.0,16.3869,16.3992,16.3807,16.3992,119100.0
2010-12-27 13:30:00,26.57,26.6,26.56,26.6,169500.0,16.3992,16.4178,16.3931,16.4178,169500.0
2010-12-27 13:40:00,26.6,26.6,26.59,26.6,76100.0,16.4178,16.4178,16.4116,16.4178,76100.0
2010-12-27 13:50:00,26.6,26.61,26.59,26.61,104300.0,16.4178,16.4239,16.4116,16.4239,104300.0
2010-12-27 14:00:00,26.61,26.61,26.55,26.56,120400.0,16.4239,16.4239,16.3869,16.3931,120400.0
2010-12-27 14:10:00,26.57,26.57,26.5,26.52,129300.0,16.3992,16.3992,16.356,16.3684,129300.0
2010-12-27 14:20:00,26.51,26.52,26.5,26.51,97100.0,16.3622,16.3684,16.356,16.3622,97100.0
2010-12-27 14:30:00,26.51,26.54,26.51,26.53,85800.0,16.3622,16.3807,16.3622,16.3746,85800.0
2010-12-27 14:40:00,26.53,26.55,26.52,26.53,308300.0,16.3746,16.3869,16.3684,16.3746,308300.0
2010-12-27 14:50:00,26.54,26.56,26.54,26.55,173100.0,16.3807,16.3931,16.3807,16.3869,173100.0
2010-12-27 15:00:00,26.55,26.58,26.55,26.55,250700.0,16.3869,16.4054,16.3869,16.3869,250700.0
2010-12-27 15:10:00,26.55,26.6,26.55,26.6,218400.0,16.3869,16.4178,16.3869,16.4178,218400.0
2010-12-27 15:20:00,26.6,26.6,26.54,26.54,224200.0,16.4178,16.4178,16.3807,16.3807,224200.0
2010-12-27 15:30:00,26.54,26.57,26.54,26.57,202000.0,16.3807,16.3992,16.3807,16.3992,202000.0
2010-12-27 15:40:00,26.57,26.57,26.52,26.55,416700.0,16.3992,16.3992,16.3684,16.3869,416700.0
2010-12-27 15:50:00,26.55,26.56,26.5,26.51,590600.0,16.3869,16.3931,16.356,16.3622,590600.0
2010-12-28 09:30:00,26.63,26.65,26.56,26.56,346500.0,16.4363,16.4486,16.3931,16.3931,346500.0
2010-12-28 09:40:00,26.56,26.57,26.53,26.55,468100.0,16.3931,16.3992,16.3746,16.3869,468100.0
2010-12-28 09:50:00,26.55,26.61,26.54,26.6,246500.0,16.3869,16.4239,16.3807,16.4178,246500.0
2010-12-28 10:00:00,26.6,26.63,26.54,26.54,646700.0,16.4178,16.4363,16.3807,16.3807,646700.0
2010-12-28 10:10:00,26.54,26.56,26.48,26.5,486000.0,16.3807,16.3931,16.3437,16.356,486000.0
2010-12-28 10:20:00,26.49,26.51,26.47,26.5,165400.0,16.3499,16.3622,16.3375,16.356,165400.0
2010-12-28 10:30:00,26.5,26.51,26.48,26.5,75500.0,16.356,16.3622,16.3437,16.356,75500.0
2010-12-28 10:40:00,26.5,26.57,26.49,26.57,219400.0,16.356,16.3992,16.3499,16.3992,219400.0
2010-12-28 10:50:00,26.57,26.57,26.55,26.56,142300.0,16.3992,16.3992,16.3869,16.3931,142300.0
2010-12-28 11:00:00,26.56,26.58,26.55,26.57,130600.0,16.3931,16.4054,16.3869,16.3992,130600.0
2010-12-28 11:10:00,26.57,26.58,26.53,26.53,124200.0,16.3992,16.4054,16.3746,16.3746,124200.0
2010-12-28 11:20:00,26.53,26.54,26.5,26.51,140000.0,16.3746,16.3807,16.356,16.3622,140000.0
2010-12-28 11:30:00,26.5,26.51,26.5,26.5,62300.0,16.356,16.3622,16.356,16.356,62300.0
2010-12-28 11:40:00,26.5,26.51,26.48,26.5,337700.0,16.356,16.3622,16.3437,16.356,337700.0
2010-12-28 11:50:00,26.49,26.53,26.49,26.51,147500.0,16.3499,16.3746,16.3499,16.3622,147500.0
2010-12-28 12:00:00,26.51,26.51,26.5,26.51,42400.0,16.3622,16.3622,16.356,16.3622,42400.0
2010-12-28 12:10:00,26.51,26.56,26.5,26.56,74700.0,16.3622,16.3931,16.356,16.3931,74700.0
2010-12-28 12:20:00,26.55,26.56,26.53,26.54,88100.0,16.3869,16.3931,16.3746,16.3807,88100.0
2010-12-28 12:30:00,26.53,26.55,26.51,26.55,108600.0,16.3746,16.3869,16.3622,16.3869,108600.0
2010-12-28 12:40:00,26.54,26.55,26.53,26.53,77000.0,16.3807,16.3869,16.3746,16.3746,77000.0
2010-12-28 12:50:00,26.53,26.55,26.53,26.55,76100.0,16.3746,16.3869,16.3746,16.3869,76100.0
2010-12-28 13:00:00,26.55,26.55,26.54,26.55,48800.0,16.3869,16.3869,16.3807,16.3869,48800.0
2010-12-28 13:10:00,26.54,26.55,26.54,26.55,40300.0,16.3807,16.3869,16.3807,16.3869,40300.0
2010-12-28 13:20:00,26.54,26.55,26.54,26.54,46900.0,16.3807,16.3869,16.3807,16.3807,46900.0
2010-12-28 13:30:00,26.55,26.56,26.54,26.56,73700.0,16.3869,16.3931,16.3807,16.3931,73700.0
2010-12-28 13:40:00,26.55,26.56,26.53,26.55,106300.0,16.3869,16.3931,16.3746,16.3869,106300.0
2010-12-28 13:50:00,26.55,26.55,26.52,26.53,51400.0,16.3869,16.3869,16.3684,16.3746,51400.0
2010-12-28 14:00:00,26.52,26.55,26.52,26.55,66300.0,16.3684,16.3869,16.3684,16.3869,66300.0
2010-12-28 14:10:00,26.55,26.57,26.54,26.56,245200.0,16.3869,16.3992,16.3807,16.3931,245200.0
2010-12-28 14:20:00,26.56,26.62,26.56,26.6,290600.0,16.3931,16.4301,16.3931,16.4178,290600.0
2010-12-28 14:30:00,26.6,26.65,26.6,26.65,221000.0,16.4178,16.4486,16.4178,16.4486,221000.0
2010-12-28 14:40:00,26.65,26.65,26.64,26.65,62000.0,16.4486,16.4486,16.4425,16.4486,62000.0
2010-12-28 14:50:00,26.64,26.68,26.64,26.65,205000.0,16.4425,16.4671,16.4425,16.4486,205000.0
2010-12-28 15:00:00,26.65,26.67,26.64,26.66,246700.0,16.4486,16.461,16.4425,16.4548,246700.0
2010-12-28 15:10:00,26.66,26.68,26.65,26.68,134700.0,16.4548,16.4671,16.4486,16.4671,134700.0
2010-12-28 15:20:00,26.67,26.68,26.65,26.65,171300.0,16.461,16.4671,16.4486,16.4486,171300.0
2010-12-28 15:30:00,26.65,26.66,26.61,26.61,258900.0,16.4486,16.4548,16.4239,16.4239,258900.0
2010-12-28 15:40:00,26.61,26.65,26.61,26.63,318000.0,16.4239,16.4486,16.4239,16.4363,318000.0
2010-12-28 15:50:00,26.63,26.63,26.6,26.6,487400.0,16.4363,16.4363,16.4178,16.4178,487400.0
2010-12-29 09:30:00,26.7,26.73,26.61,26.63,234900.0,16.4795,16.498,16.4239,16.4363,234900.0
2010-12-29 09:40:00,26.64,26.69,26.63,26.69,129800.0,16.4425,16.4733,16.4363,16.4733,129800.0
2010-12-29 09:50:00,26.69,26.72,26.69,26.7,301200.0,16.4733,16.4918,16.4733,16.4795,301200.0
2010-12-29 10:00:00,26.7,26.7,26.67,26.69,131700.0,16.4795,16.4795,16.461,16.4733,131700.0
2010-12-29 10:10:00,26.69,26.69,26.66,26.67,81900.0,16.4733,16.4733,16.4548,16.461,81900.0
2010-12-29 10:20:00,26.67,26.68,26.66,26.67,93700.0,16.461,16.4671,16.4548,16.461,93700.0
2010-12-29 10:30:00,26.67,26.69,26.66,26.68,143800.0,16.461,16.4733,16.4548,16.4671,143800.0
2010-12-29 10:40:00,26.67,26.68,26.66,26.66,67000.0,16.461,16.4671,16.4548,16.4548,67000.0
2010-12-29 10:50:00,26.66,26.67,26.61,26.62,241500.0,16.4548,16.461,16.4239,16.4301,241500.0
2010-12-29 11:00:00,26.61,26.62,26.61,26.62,36600.0,16.4239,16.4301,16.4239,16.4301,36600.0
2010-12-29 11:10:00,26.61,26.63,26.61,26.62,83300.0,16.4239,16.4363,16.4239,16.4301,83300.0
2010-12-29 11:20:00,26.62,26.65,26.61,26.65,124100.0,16.4301,16.4486,16.4239,16.4486,124100.0
2010-12-29 11:30:00,26.65,26.65,26.63,26.63,45200.0,16.4486,16.4486,16.4363,16.4363,45200.0
2010-12-29 11:40:00,26.63,26.64,26.6,26.6,257600.0,16.4363,16.4425,16.4178,16.4178,257600.0
2010-12-29 11:50:00,26.6,26.61,26.6,26.6,65300.0,16.4178,16.4239,16.4178,16.4178,65300.0
2010-12-29 12:00:00,26.61,26.61,26.6,26.61,43200.0,16.4239,16.4239,16.4178,16.4239,43200.0
2010-12-29 12:10:00,26.6,26.61,26.6,26.61,100600.0,16.4178,16.4239,16.4178,16.4239,100600.0
2010-12-29 12:20:00,26.61,26.62,26.6,26.6,53500.0,16.4239,16.4301,16.4178,16.4178,53500.0
2010-12-29 12:30:00,26.61,26.62,26.6,26.62,68100.0,16.4239,16.4301,16.4178,16.4301,68100.0
2010-12-29 12:40:00,26.62,26.62,26.61,26.62,47500.0,16.4301,16.4301,16.4239,16.4301,47500.0
2010-12-29 12:50:00,26.61,26.62,26.61,26.61,31900.0,16.4239,16.4301,16.4239,16.4239,31900.0
2010-12-29 13:00:00,26.62,26.63,26.61,26.63,46700.0,16.4301,16.4363,16.4239,16.4363,46700.0
2010-12-29 13:10:00,26.63,26.63,26.62,26.63,57700.0,16.4363,16.4363,16.4301,16.4363,57700.0
2010-12-29 13:20:00,26.63,26.63,26.62,26.63,40600.0,16.4363,16.4363,16.4301,16.4363,40600.0
2010-12-29 13:30:00,26.62,26.63,26.62,26.63,47900.0,16.4301,16.4363,16.4301,16.4363,47900.0
2010-12-29 13:40:00,26.62,26.63,26.62,26.63,81900.0,16.4301,16.4363,16.4301,16.4363,81900.0
2010-12-29 13:50:00,26.62,26.63,26.62,26.62,50300.0,16.4301,16.4363,16.4301,16.4301,50300.0
2010-12-29 14:00:00,26.63,26.63,26.61,26.62,84700.0,16.4363,16.4363,16.4239,16.4301,84700.0
2010-12-29 14:10:00,26.61,26.62,26.61,26.61,55200.0,16.4239,16.4301,16.4239,16.4239,55200.0
2010-12-29 14:20:00,26.61,26.63,26.61,26.62,86400.0,16.4239,16.4363,16.4239,16.4301,86400.0
2010-12-29 14:30:00,26.63,26.63,26.62,26.63,53300.0,16.4363,16.4363,16.4301,16.4363,53300.0
2010-12-29 14:40:00,26.63,26.64,26.62,26.64,288600.0,16.4363,16.4425,16.4301,16.4425,288600.0
2010-12-29 14:50:00,26.64,26.65,26.63,26.65,94700.0,16.4425,16.4486,16.4363,16.4486,94700.0
2010-12-29 15:00:00,26.64,26.65,26.64,26.65,43600.0,16.4425,16.4486,16.4425,16.4486,43600.0
2010-12-29 15:10:00,26.64,26.68,26.64,26.68,168500.0,16.4425,16.4671,16.4425,16.4671,168500.0
2010-12-29 15:20:00,26.67,26.69,26.66,26.67,247500.0,16.461,16.4733,16.4548,16.461,247500.0
2010-12-29 15:30:00,26.67,26.67,26.62,26.62,295900.0,16.461,16.461,16.4301,16.4301,295900.0
2010-12-29 15:40:00,26.62,26.62,26.58,26.58,294100.0,16.4301,16.4301,16.4054,16.4054,294100.0
2010-12-29 15:50:00,26.59,26.61,26.55,26.56,522500.0,16.4116,16.4239,16.3869,16.3931,522500.0
2010-12-30 09:30:00,26.51,26.6,26.51,26.53,112500.0,16.3622,16.4178,16.3622,16.3746,112500.0
2010-12-30 09:40:00,26.53,26.57,26.53,26.54,124800.0,16.3746,16.3992,16.3746,16.3807,124800.0
2010-12-30 09:50:00,26.55,26.56,26.53,26.56,122600.0,16.3869,16.3931,16.3746,16.3931,122600.0
2010-12-30 10:00:00,26.55,26.58,26.54,26.55,82400.0,16.3869,16.4054,16.3807,16.3869,82400.0
2010-12-30 10:10:00,26.54,26.55,26.52,26.52,207600.0,16.3807,16.3869,16.3684,16.3684,207600.0
2010-12-30 10:20:00,26.52,26.53,26.52,26.52,92400.0,16.3684,16.3746,16.3684,16.3684,92400.0
2010-12-30 10:30:00,26.52,26.55,26.52,26.54,81400.0,16.3684,16.3869,16.3684,16.3807,81400.0
2010-12-30 10:40:00,26.53,26.54,26.51,26.51,105200.0,16.3746,16.3807,16.3622,16.3622,105200.0
2010-12-30 10:50:00,26.52,26.52,26.5,26.5,47500.0,16.3684,16.3684,16.356,16.356,47500.0
2010-12-30 11:00:00,26.51,26.51,26.5,26.5,51500.0,16.3622,16.3622,16.356,16.356,51500.0
2010-12-30 11:10:00,26.51,26.51,26.47,26.47,227400.0,16.3622,16.3622,16.3375,16.3375,227400.0
2010-12-30 11:20:00,26.47,26.49,26.47,26.49,84600.0,16.3375,16.3499,16.3375,16.3499,84600.0
2010-12-30 11:30:00,26.49,26.49,26.48,26.49,28000.0,16.3499,16.3499,16.3437,16.3499,28000.0
2010-12-30 11:40:00,26.48,26.49,26.48,26.48,75600.0,16.3437,16.3499,16.3437,16.3437,75600.0
2010-12-30 11:50:00,26.49,26.49,26.45,26.46,151800.0,16.3499,16.3499,16.3252,16.3314,151800.0
2010-12-30 12:00:00,26.45,26.46,26.45,26.45,93400.0,16.3252,16.3314,16.3252,16.3252,93400.0
2010-12-30 12:10:00,26.45,26.46,26.45,26.45,29000.0,16.3252,16.3314,16.3252,16.3252,29000.0
2010-12-30 12:20:00,26.46,26.46,26.45,26.46,34200.0,16.3314,16.3314,16.3252,16.3314,34200.0
2010-12-30 12:30:00,26.45,26.48,26.44,26.47,249500.0,16.3252,16.3437,16.319,16.3375,249500.0
2010-12-30 12:40:00,26.47,26.47,26.44,26.44,85100.0,16.3375,16.3375,16.319,16.319,85100.0
2010-12-30 12:50:00,26.45,26.46,26.42,26.44,223300.0,16.3252,16.3314,16.3067,16.319,223300.0
2010-12-30 13:00:00,26.44,26.45,26.43,26.44,30700.0,16.319,16.3252,16.3128,16.319,30700.0
2010-12-30 13:10:00,26.44,26.45,26.44,26.44,23100.0,16.319,16.3252,16.319,16.319,23100.0
2010-12-30 13:20:00,26.44,26.45,26.42,26.42,86600.0,16.319,16.3252,16.3067,16.3067,86600.0
2010-12-30 13:30:00,26.42,26.43,26.42,26.43,52400.0,16.3067,16.3128,16.3067,16.3128,52400.0
2010-12-30 13:40:00,26.42,26.44,26.42,26.44,60800.0,16.3067,16.319,16.3067,16.319,60800.0
2010-12-30 13:50:00,26.43,26.44,26.43,26.43,56600.0,16.3128,16.319,16.3128,16.3128,56600.0
2010-12-30 14:00:00,26.43,26.44,26.43,26.43,21300.0,16.3128,16.319,16.3128,16.3128,21300.0
2010-12-30 14:10:00,26.44,26.45,26.43,26.44,37500.0,16.319,16.3252,16.3128,16.319,37500.0
2010-12-30 14:20:00,26.44,26.46,26.44,26.45,127000.0,16.319,16.3314,16.319,16.3252,127000.0
2010-12-30 14:30:00,26.46,26.46,26.44,26.44,93400.0,16.3314,16.3314,16.319,16.319,93400.0
2010-12-30 14:40:00,26.44,26.45,26.44,26.44,36500.0,16.319,16.3252,16.319,16.319,36500.0
2010-12-30 14:50:00,26.45,26.45,26.44,26.45,55300.0,16.3252,16.3252,16.319,16.3252,55300.0
2010-12-30 15:00:00,26.45,26.45,26.44,26.44,119500.0,16.3252,16.3252,16.319,16.319,119500.0
2010-12-30 15:10:00,26.45,26.45,26.44,26.44,79100.0,16.3252,16.3252,16.319,16.319,79100.0
2010-12-30 15:20:00,26.44,26.45,26.44,26.44,95500.0,16.319,16.3252,16.319,16.319,95500.0
2010-12-30 15:30:00,26.45,26.47,26.44,26.45,204700.0,16.3252,16.3375,16.319,16.3252,204700.0
2010-12-30 15:40:00,26.45,26.48,26.44,26.45,317800.0,16.3252,16.3437,16.319,16.3252,317800.0
2010-12-30 15:50:00,26.46,26.46,26.43,26.45,468600.0,16.3314,16.3314,16.3128,16.3252,468600.0
2010-12-31 09:30:00,26.48,26.5,26.45,26.45,128600.0,16.3437,16.356,16.3252,16.3252,128600.0
2010-12-31 09:40:00,26.45,26.48,26.42,26.42,175500.0,16.3252,16.3437,16.3067,16.3067,175500.0
2010-12-31 09:50:00,26.42,26.44,26.4,26.4,166700.0,16.3067,16.319,16.2943,16.2943,166700.0
2010-12-31 10:00:00,26.41,26.43,26.4,26.41,123600.0,16.3005,16.3128,16.2943,16.3005,123600.0
2010-12-31 10:10:00,26.41,26.43,26.41,26.42,83000.0,16.3005,16.3128,16.3005,16.3067,83000.0
2010-12-31 10:20:00,26.43,26.43,26.42,26.42,64500.0,16.3128,16.3128,16.3067,16.3067,64500.0
2010-12-31 10:30:00,26.42,26.43,26.41,26.43,185200.0,16.3067,16.3128,16.3005,16.3128,185200.0
2010-12-31 10:40:00,26.42,26.43,26.42,26.42,47000.0,16.3067,16.3128,16.3067,16.3067,47000.0
2010-12-31 10:50:00,26.42,26.48,26.42,26.47,166100.0,16.3067,16.3437,16.3067,16.3375,166100.0
2010-12-31 11:00:00,26.48,26.54,26.48,26.54,164800.0,16.3437,16.3807,16.3437,16.3807,164800.0
2010-12-31 11:10:00,26.54,26.54,26.53,26.54,76000.0,16.3807,16.3807,16.3746,16.3807,76000.0
2010-12-31 11:20:00,26.53,26.54,26.53,26.54,96000.0,16.3746,16.3807,16.3746,16.3807,96000.0
2010-12-31 11:30:00,26.54,26.61,26.53,26.61,99200.0,16.3807,16.4239,16.3746,16.4239,99200.0
2010-12-31 11:40:00,26.61,26.61,26.57,26.57,104900.0,16.4239,16.4239,16.3992,16.3992,104900.0
2010-12-31 11:50:00,26.57,26.58,26.56,26.57,105900.0,16.3992,16.4054,16.3931,16.3992,105900.0
2010-12-31 12:00:00,26.56,26.58,26.56,26.58,92700.0,16.3931,16.4054,16.3931,16.4054,92700.0
2010-12-31 12:10:00,26.57,26.58,26.57,26.57,32900.0,16.3992,16.4054,16.3992,16.3992,32900.0
2010-12-31 12:20:00,26.57,26.58,26.57,26.58,48000.0,16.3992,16.4054,16.3992,16.4054,48000.0
2010-12-31 12:30:00,26.57,26.58,26.55,26.56,83200.0,16.3992,16.4054,16.3869,16.3931,83200.0
2010-12-31 12:40:00,26.55,26.57,26.55,26.56,70400.0,16.3869,16.3992,16.3869,16.3931,70400.0
2010-12-31 12:50:00,26.56,26.57,26.56,26.57,46000.0,16.3931,16.3992,16.3931,16.3992,46000.0
2010-12-31 13:00:00,26.57,26.58,26.56,26.57,152800.0,16.3992,16.4054,16.3931,16.3992,152800.0
2010-12-31 13:10:00,26.57,26.57,26.56,26.57,52300.0,16.3992,16.3992,16.3931,16.3992,52300.0
2010-12-31 13:20:00,26.56,26.58,26.56,26.58,44600.0,16.3931,16.4054,16.3931,16.4054,44600.0
2010-12-31 13:30:00,26.58,26.63,26.58,26.63,69300.0,16.4054,16.4363,16.4054,16.4363,69300.0
2010-12-31 13:40:00,26.62,26.63,26.61,26.62,84000.0,16.4301,16.4363,16.4239,16.4301,84000.0
2010-12-31 13:50:00,26.62,26.62,26.58,26.59,133500.0,16.4301,16.4301,16.4054,16.4116,133500.0
2010-12-31 14:00:00,26.59,26.6,26.59,26.59,40000.0,16.4116,16.4178,16.4116,16.4116,40000.0
2010-12-31 14:10:00,26.59,26.6,26.59,26.59,50400.0,16.4116,16.4178,16.4116,16.4116,50400.0
2010-12-31 14:20:00,26.59,26.6,26.59,26.6,76800.0,16.4116,16.4178,16.4116,16.4178,76800.0
2010-12-31 14:30:00,26.6,26.6,26.59,26.6,89200.0,16.4178,16.4178,16.4116,16.4178,89200.0
2010-12-31 14:40:00,26.59,26.6,26.59,26.59,73700.0,16.4116,16.4178,16.4116,16.4116,73700.0
2010-12-31 14:50:00,26.6,26.6,26.59,26.6,70900.0,16.4178,16.4178,16.4116,16.4178,70900.0
2010-12-31 15:00:00,26.6,26.6,26.59,26.6,42200.0,16.4178,16.4178,16.4116,16.4178,42200.0
2010-12-31 15:10:00,26.59,26.6,26.57,26.57,161800.0,16.4116,16.4178,16.3992,16.3992,161800.0
2010-12-31 15:20:00,26.57,26.58,26.54,26.54,109900.0,16.3992,16.4054,16.3807,16.3807,109900.0
2010-12-31 15:30:00,26.54,26.55,26.51,26.51,222300.0,16.3807,16.3869,16.3622,16.3622,222300.0
2010-12-31 15:40:00,26.51,26.53,26.46,26.46,280900.0,16.3622,16.3746,16.3314,16.3314,280900.0
2010-12-31 15:50:00,26.46,26.5,26.44,26.49,596900.0,16.3314,16.356,16.319,16.3499,596900.0
2011-01-03 09:30:00,26.68,26.7,26.6,26.69,299300.0,16.4671,16.4795,16.4178,16.4733,299300.0
2011-01-03 09:40:00,26.68,26.72,26.67,26.71,965500.0,16.4671,16.4918,16.461,16.4857,965500.0
2011-01-03 09:50:00,26.7,26.71,26.65,26.68,643600.0,16.4795,16.4857,16.4486,16.4671,643600.0
2011-01-03 10:00:00,26.68,26.68,26.6,26.65,335200.0,16.4671,16.4671,16.4178,16.4486,335200.0
2011-01-03 10:10:00,26.66,26.69,26.63,26.64,349000.0,16.4548,16.4733,16.4363,16.4425,349000.0
2011-01-03 10:20:00,26.63,26.64,26.56,26.59,590100.0,16.4363,16.4425,16.3931,16.4116,590100.0
2011-01-03 10:30:00,26.59,26.64,26.59,26.64,129900.0,16.4116,16.4425,16.4116,16.4425,129900.0
2011-01-03 10:40:00,26.64,26.65,26.63,26.65,69900.0,16.4425,16.4486,16.4363,16.4486,69900.0
2011-01-03 10:50:00,26.65,26.65,26.59,26.6,227100.0,16.4486,16.4486,16.4116,16.4178,227100.0
2011-01-03 11:00:00,26.6,26.65,26.6,26.63,172900.0,16.4178,16.4486,16.4178,16.4363,172900.0
2011-01-03 11:10:00,26.63,26.64,26.57,26.58,286900.0,16.4363,16.4425,16.3992,16.4054,286900.0
2011-01-03 11:20:00,26.57,26.61,26.57,26.59,163200.0,16.3992,16.4239,16.3992,16.4116,163200.0
2011-01-03 11:30:00,26.6,26.63,26.59,26.62,359600.0,16.4178,16.4363,16.4116,16.4301,359600.0
2011-01-03 11:40:00,26.63,26.63,26.59,26.59,87900.0,16.4363,16.4363,16.4116,16.4116,87900.0
2011-01-03 11:50:00,26.59,26.61,26.59,26.61,69100.0,16.4116,16.4239,16.4116,16.4239,69100.0
2011-01-03 12:00:00,26.61,26.61,26.59,26.6,107900.0,16.4239,16.4239,16.4116,16.4178,107900.0
2011-01-03 12:10:00,26.61,26.61,26.59,26.59,212600.0,16.4239,16.4239,16.4116,16.4116,212600.0
2011-01-03 12:20:00,26.59,26.61,26.58,26.6,178500.0,16.4116,16.4239,16.4054,16.4178,178500.0
2011-01-03 12:30:00,26.6,26.62,26.59,26.62,59800.0,16.4178,16.4301,16.4116,16.4301,59800.0
2011-01-03 12:40:00,26.62,26.65,26.62,26.63,102400.0,16.4301,16.4486,16.4301,16.4363,102400.0
2011-01-03 12:50:00,26.64,26.65,26.63,26.65,70300.0,16.4425,16.4486,16.4363,16.4486,70300.0
2011-01-03 13:00:00,26.65,26.65,26.62,26.63,385500.0,16.4486,16.4486,16.4301,16.4363,385500.0
2011-01-03 13:10:00,26.63,26.64,26.62,26.63,93000.0,16.4363,16.4425,16.4301,16.4363,93000.0
2011-01-03 13:20:00,26.63,26.63,26.62,26.62,63400.0,16.4363,16.4363,16.4301,16.4301,63400.0
2011-01-03 13:30:00,26.63,26.64,26.6,26.63,306300.0,16.4363,16.4425,16.4178,16.4363,306300.0
2011-01-03 13:40:00,26.62,26.67,26.62,26.66,105800.0,16.4301,16.461,16.4301,16.4548,105800.0
2011-01-03 13:50:00,26.66,26.67,26.65,26.66,109100.0,16.4548,16.461,16.4486,16.4548,109100.0
2011-01-03 14:00:00,26.66,26.67,26.65,26.65,100000.0,16.4548,16.461,16.4486,16.4486,100000.0
2011-01-03 14:10:00,26.65,26.66,26.64,26.64,101300.0,16.4486,16.4548,16.4425,16.4425,101300.0
2011-01-03 14:20:00,26.65,26.65,26.6,26.6,192000.0,16.4486,16.4486,16.4178,16.4178,192000.0
2011-01-03 14:30:00,26.6,26.63,26.6,26.61,234100.0,16.4178,16.4363,16.4178,16.4239,234100.0
2011-01-03 14:40:00,26.61,26.62,26.6,26.61,112400.0,16.4239,16.4301,16.4178,16.4239,112400.0
2011-01-03 14:50:00,26.6,26.63,26.6,26.62,101100.0,16.4178,16.4363,16.4178,16.4301,101100.0
2011-01-03 15:00:00,26.63,26.64,26.6,26.6,191100.0,16.4363,16.4425,16.4178,16.4178,191100.0
2011-01-03 15:10:00,26.61,26.64,26.6,26.63,255300.0,16.4239,16.4425,16.4178,16.4363,255300.0
2011-01-03 15:20:00,26.64,26.65,26.62,26.62,201400.0,16.4425,16.4486,16.4301,16.4301,201400.0
2011-01-03 15:30:00,26.61,26.62,26.6,26.6,404200.0,16.4239,16.4301,16.4178,16.4178,404200.0
2011-01-03 15:40:00,26.61,26.61,26.58,26.6,310200.0,16.4239,16.4239,16.4054,16.4178,310200.0
2011-01-03 15:50:00,26.6,26.63,26.56,26.57,594600.0,16.4178,16.4363,16.3931,16.3992,594600.0
2011-01-04 09:30:00,26.67,26.68,26.55,26.57,290800.0,16.461,16.4671,16.3869,16.3992,290800.0
2011-01-04 09:40:00,26.57,26.58,26.56,26.56,323500.0,16.3992,16.4054,16.3931,16.3931,323500.0
2011-01-04 09:50:00,26.56,26.57,26.5,26.51,261900.0,16.3931,16.3992,16.356,16.3622,261900.0
2011-01-04 10:00:00,26.51,26.54,26.5,26.53,471900.0,16.3622,16.3807,16.356,16.3746,471900.0
2011-01-04 10:10:00,26.52,26.53,26.5,26.51,187400.0,16.3684,16.3746,16.356,16.3622,187400.0
2011-01-04 10:20:00,26.51,26.53,26.5,26.52,455000.0,16.3622,16.3746,16.356,16.3684,455000.0
2011-01-04 10:30:00,26.52,26.53,26.46,26.48,445000.0,16.3684,16.3746,16.3314,16.3437,445000.0
2011-01-04 10:40:00,26.48,26.48,26.45,26.48,297900.0,16.3437,16.3437,16.3252,16.3437,297900.0
2011-01-04 10:50:00,26.47,26.49,26.47,26.49,190700.0,16.3375,16.3499,16.3375,16.3499,190700.0
2011-01-04 11:00:00,26.49,26.52,26.48,26.49,416800.0,16.3499,16.3684,16.3437,16.3499,416800.0
2011-01-04 11:10:00,26.49,26.52,26.49,26.51,127400.0,16.3499,16.3684,16.3499,16.3622,127400.0
2011-01-04 11:20:00,26.52,26.58,26.51,26.55,589900.0,16.3684,16.4054,16.3622,16.3869,589900.0
2011-01-04 11:30:00,26.55,26.6,26.54,26.57,492600.0,16.3869,16.4178,16.3807,16.3992,492600.0
2011-01-04 11:40:00,26.56,26.57,26.55,26.57,298500.0,16.3931,16.3992,16.3869,16.3992,298500.0
2011-01-04 11:50:00,26.57,26.57,26.53,26.54,510800.0,16.3992,16.3992,16.3746,16.3807,510800.0
2011-01-04 12:00:00,26.55,26.56,26.5,26.5,189900.0,16.3869,16.3931,16.356,16.356,189900.0
2011-01-04 12:10:00,26.51,26.54,26.5,26.54,104500.0,16.3622,16.3807,16.356,16.3807,104500.0
2011-01-04 12:20:00,26.53,26.57,26.53,26.57,118700.0,16.3746,16.3992,16.3746,16.3992,118700.0
2011-01-04 12:30:00,26.56,26.59,26.5,26.53,504000.0,16.3931,16.4116,16.356,16.3746,504000.0
2011-01-04 12:40:00,26.52,26.57,26.52,26.57,236200.0,16.3684,16.3992,16.3684,16.3992,236200.0
2011-01-04 12:50:00,26.57,26.58,26.54,26.55,261600.0,16.3992,16.4054,16.3807,16.3869,261600.0
2011-01-04 13:00:00,26.55,26.56,26.53,26.56,598200.0,16.3869,16.3931,16.3746,16.3931,598200.0
2011-01-04 13:10:00,26.55,26.56,26.52,26.55,99300.0,16.3869,16.3931,16.3684,16.3869,99300.0
2011-01-04 13:20:00,26.56,26.6,26.55,26.58,199500.0,16.3931,16.4178,16.3869,16.4054,199500.0
2011-01-04 13:30:00,26.58,26.61,26.56,26.59,452900.0,16.4054,16.4239,16.3931,16.4116,452900.0
2011-01-04 13:40:00,26.58,26.59,26.55,26.57,259800.0,16.4054,16.4116,16.3869,16.3992,259800.0
2011-01-04 13:50:00,26.57,26.6,26.56,26.6,77100.0,16.3992,16.4178,16.3931,16.4178,77100.0
2011-01-04 14:00:00,26.59,26.6,26.57,26.58,100200.0,16.4116,16.4178,16.3992,16.4054,100200.0
2011-01-04 14:10:00,26.58,26.58,26.57,26.58,229600.0,16.4054,16.4054,16.3992,16.4054,229600.0
2011-01-04 14:20:00,26.57,26.58,26.57,26.57,141400.0,16.3992,16.4054,16.3992,16.3992,141400.0
2011-01-04 14:30:00,26.58,26.58,26.54,26.54,445400.0,16.4054,16.4054,16.3807,16.3807,445400.0
2011-01-04 14:40:00,26.55,26.59,26.55,26.58,339100.0,16.3869,16.4116,16.3869,16.4054,339100.0
2011-01-04 14:50:00,26.58,26.6,26.56,26.57,247000.0,16.4054,16.4178,16.3931,16.3992,247000.0
2011-01-04 15:00:00,26.58,26.58,26.54,26.55,250300.0,16.4054,16.4054,16.3807,16.3869,250300.0
2011-01-04 15:10:00,26.54,26.57,26.54,26.56,262500.0,16.3807,16.3992,16.3807,16.3931,262500.0
2011-01-04 15:20:00,26.55,26.6,26.55,26.56,301800.0,16.3869,16.4178,16.3869,16.3931,301800.0
2011-01-04 15:30:00,26.57,26.57,26.51,26.51,490900.0,16.3992,16.3992,16.3622,16.3622,490900.0
2011-01-04 15:40:00,26.51,26.54,26.51,26.52,821900.0,16.3622,16.3807,16.3622,16.3684,821900.0
2011-01-04 15:50:00,26.53,26.53,26.5,26.5,1226400.0,16.3746,16.3746,16.356,16.356,1226400.0
2011-01-05 09:30:00,26.22,26.27,26.03,26.08,854600.0,16.3882,16.4194,16.2694,16.3006,854600.0
2011-01-05 09:40:00,26.09,26.11,26.0,26.04,631300.0,16.3069,16.3194,16.2506,16.2756,631300.0
2011-01-05 09:50:00,26.04,26.1,26.03,26.08,373100.0,16.2756,16.3131,16.2694,16.3006,373100.0
2011-01-05 10:00:00,26.08,26.09,25.97,25.98,552900.0,16.3006,16.3069,16.2319,16.2381,552900.0
2011-01-05 10:10:00,25.98,25.98,25.88,25.9,834400.0,16.2381,16.2381,16.1756,16.1881,834400.0
2011-01-05 10:20:00,25.91,25.93,25.88,25.92,409500.0,16.1944,16.2069,16.1756,16.2006,409500.0
2011-01-05 10:30:00,25.92,25.99,25.91,25.98,626900.0,16.2006,16.2444,16.1944,16.2381,626900.0
2011-01-05 10:40:00,25.98,26.01,25.96,26.0,501000.0,16.2381,16.2569,16.2256,16.2506,501000.0
2011-01-05 10:50:00,26.0,26.02,26.0,26.01,929300.0,16.2506,16.2631,16.2506,16.2569,929300.0
2011-01-05 11:00:00,26.02,26.02,25.99,26.0,301500.0,16.2631,16.2631,16.2444,16.2506,301500.0
2011-01-05 11:10:00,26.0,26.01,25.99,25.99,138300.0,16.2506,16.2569,16.2444,16.2444,138300.0
2011-01-05 11:20:00,25.99,26.01,25.99,25.99,316700.0,16.2444,16.2569,16.2444,16.2444,316700.0
2011-01-05 11:30:00,26.0,26.02,25.99,26.0,260100.0,16.2506,16.2631,16.2444,16.2506,260100.0
2011-01-05 11:40:00,26.0,26.01,25.99,26.0,203400.0,16.2506,16.2569,16.2444,16.2506,203400.0
2011-01-05 11:50:00,26.01,26.01,25.98,25.99,330600.0,16.2569,16.2569,16.2381,16.2444,330600.0
2011-01-05 12:00:00,25.99,25.99,25.98,25.99,127300.0,16.2444,16.2444,16.2381,16.2444,127300.0
2011-01-05 12:10:00,25.99,26.0,25.97,25.98,459600.0,16.2444,16.2506,16.2319,16.2381,459600.0
2011-01-05 12:20:00,25.97,26.0,25.97,26.0,376400.0,16.2319,16.2506,16.2319,16.2506,376400.0
2011-01-05 12:30:00,26.0,26.07,25.98,26.02,287200.0,16.2506,16.2944,16.2381,16.2631,287200.0
2011-01-05 12:40:00,26.03,26.07,26.02,26.04,173800.0,16.2694,16.2944,16.2631,16.2756,173800.0
2011-01-05 12:50:00,26.04,26.06,26.03,26.03,127600.0,16.2756,16.2881,16.2694,16.2694,127600.0
2011-01-05 13:00:00,26.04,26.06,26.03,26.05,206600.0,16.2756,16.2881,16.2694,16.2819,206600.0
2011-01-05 13:10:00,26.04,26.06,26.03,26.05,202800.0,16.2756,16.2881,16.2694,16.2819,202800.0
2011-01-05 13:20:00,26.06,26.06,26.03,26.04,141900.0,16.2881,16.2881,16.2694,16.2756,141900.0
2011-01-05 13:30:00,26.04,26.07,26.03,26.04,250200.0,16.2756,16.2944,16.2694,16.2756,250200.0
2011-01-05 13:40:00,26.04,26.04,26.01,26.03,148100.0,16.2756,16.2756,16.2569,16.2694,148100.0
2011-01-05 13:50:00,26.04,26.06,26.03,26.06,148500.0,16.2756,16.2881,16.2694,16.2881,148500.0
2011-01-05 14:00:00,26.06,26.07,26.05,26.06,79300.0,16.2881,16.2944,16.2819,16.2881,79300.0
2011-01-05 14:10:00,26.06,26.09,26.06,26.06,215600.0,16.2881,16.3069,16.2881,16.2881,215600.0
2011-01-05 14:20:00,26.06,26.07,26.03,26.04,163700.0,16.2881,16.2944,16.2694,16.2756,163700.0
2011-01-05 14:30:00,26.04,26.06,26.02,26.06,287000.0,16.2756,16.2881,16.2631,16.2881,287000.0
2011-01-05 14:40:00,26.05,26.07,26.05,26.07,131900.0,16.2819,16.2944,16.2819,16.2944,131900.0
2011-01-05 14:50:00,26.07,26.08,26.06,26.08,191800.0,16.2944,16.3006,16.2881,16.3006,191800.0
2011-01-05 15:00:00,26.07,26.08,26.03,26.05,286200.0,16.2944,16.3006,16.2694,16.2819,286200.0
2011-01-05 15:10:00,26.05,26.08,26.04,26.06,291500.0,16.2819,16.3006,16.2756,16.2881,291500.0
2011-01-05 15:20:00,26.07,26.07,26.03,26.05,230700.0,16.2944,16.2944,16.2694,16.2819,230700.0
2011-01-05 15:30:00,26.05,26.06,26.04,26.04,365200.0,16.2819,16.2881,16.2756,16.2756,365200.0
2011-01-05 15:40:00,26.05,26.05,26.02,26.05,468200.0,16.2819,16.2819,16.2631,16.2819,468200.0
2011-01-05 15:50:00,26.05,26.08,26.04,26.08,749400.0,16.2819,16.3006,16.2756,16.3006,749400.0
2011-01-06 09:30:00,26.01,26.15,25.99,26.08,448200.0,16.2569,16.3444,16.2444,16.3006,448200.0
2011-01-06 09:40:00,26.09,26.12,26.0,26.04,268200.0,16.3069,16.3257,16.2506,16.2756,268200.0
2011-01-06 09:50:00,26.05,26.07,26.02,26.04,297800.0,16.2819,16.2944,16.2631,16.2756,297800.0
2011-01-06 10:00:00,26.04,26.06,26.04,26.05,309600.0,16.2756,16.2881,16.2756,16.2819,309600.0
2011-01-06 10:10:00,26.05,26.08,26.04,26.06,563700.0,16.2819,16.3006,16.2756,16.2881,563700.0
2011-01-06 10:20:00,26.06,26.08,26.06,26.07,178100.0,16.2881,16.3006,16.2881,16.2944,178100.0
2011-01-06 10:30:00,26.07,26.08,26.04,26.04,186600.0,16.2944,16.3006,16.2756,16.2756,186600.0
2011-01-06 10:40:00,26.05,26.05,26.01,26.03,210800.0,16.2819,16.2819,16.2569,16.2694,210800.0
2011-01-06 10:50:00,26.03,26.04,26.01,26.04,121800.0,16.2694,16.2756,16.2569,16.2756,121800.0
2011-01-06 11:00:00,26.03,26.05,25.99,25.99,342900.0,16.2694,16.2819,16.2444,16.2444,342900.0
2011-01-06 11:10:00,26.0,26.03,25.99,26.01,152500.0,16.2506,16.2694,16.2444,16.2569,152500.0
2011-01-06 11:20:00,26.01,26.03,25.99,26.0,228500.0,16.2569,16.2694,16.2444,16.2506,228500.0
2011-01-06 11:30:00,26.0,26.0,25.98,25.98,179600.0,16.2506,16.2506,16.2381,16.2381,179600.0
2011-01-06 11:40:00,25.99,26.0,25.96,25.97,319700.0,16.2444,16.2506,16.2256,16.2319,319700.0
2011-01-06 11:50:00,25.98,25.98,25.96,25.96,133600.0,16.2381,16.2381,16.2256,16.2256,133600.0
2011-01-06 12:00:00,25.96,25.97,25.91,25.91,215900.0,16.2256,16.2319,16.1944,16.1944,215900.0
2011-01-06 12:10:00,25.91,25.92,25.9,25.91,165200.0,16.1944,16.2006,16.1881,16.1944,165200.0
2011-01-06 12:20:00,25.92,25.92,25.9,25.9,141900.0,16.2006,16.2006,16.1881,16.1881,141900.0
2011-01-06 12:30:00,25.91,25.93,25.9,25.93,113100.0,16.1944,16.2069,16.1881,16.2069,113100.0
2011-01-06 12:40:00,25.93,25.99,25.92,25.99,182000.0,16.2069,16.2444,16.2006,16.2444,182000.0
2011-01-06 12:50:00,25.99,26.0,25.98,25.99,95000.0,16.2444,16.2506,16.2381,16.2444,95000.0
2011-01-06 13:00:00,26.0,26.0,25.97,25.99,282900.0,16.2506,16.2506,16.2319,16.2444,282900.0
2011-01-06 13:10:00,25.99,25.99,25.96,25.97,118000.0,16.2444,16.2444,16.2256,16.2319,118000.0
2011-01-06 13:20:00,25.97,25.97,25.95,25.95,137100.0,16.2319,16.2319,16.2194,16.2194,137100.0
2011-01-06 13:30:00,25.96,25.96,25.94,25.94,210400.0,16.2256,16.2256,16.2131,16.2131,210400.0
2011-01-06 13:40:00,25.94,25.96,25.93,25.94,183400.0,16.2131,16.2256,16.2069,16.2131,183400.0
2011-01-06 13:50:00,25.94,25.96,25.89,25.92,393900.0,16.2131,16.2256,16.1819,16.2006,393900.0
2011-01-06 14:00:00,25.92,25.93,25.9,25.9,244100.0,16.2006,16.2069,16.1881,16.1881,244100.0
2011-01-06 14:10:00,25.91,25.92,25.9,25.91,135500.0,16.1944,16.2006,16.1881,16.1944,135500.0
2011-01-06 14:20:00,25.92,25.92,25.89,25.9,315100.0,16.2006,16.2006,16.1819,16.1881,315100.0
2011-01-06 14:30:00,25.9,25.95,25.9,25.93,148400.0,16.1881,16.2194,16.1881,16.2069,148400.0
2011-01-06 14:40:00,25.93,25.94,25.9,25.91,325400.0,16.2069,16.2131,16.1881,16.1944,325400.0
2011-01-06 14:50:00,25.91,25.92,25.87,25.88,308100.0,16.1944,16.2006,16.1694,16.1756,308100.0
2011-01-06 15:00:00,25.87,25.88,25.81,25.81,869200.0,16.1694,16.1756,16.1319,16.1319,869200.0
2011-01-06 15:10:00,25.81,25.83,25.79,25.81,417200.0,16.1319,16.1444,16.1194,16.1319,417200.0
2011-01-06 15:20:00,25.82,25.82,25.78,25.8,362900.0,16.1381,16.1381,16.1131,16.1256,362900.0
2011-01-06 15:30:00,25.79,25.8,25.79,25.8,296800.0,16.1194,16.1256,16.1194,16.1256,296800.0
2011-01-06 15:40:00,25.79,25.86,25.79,25.84,753800.0,16.1194,16.1631,16.1194,16.1506,753800.0
2011-01-06 15:50:00,25.84,25.86,25.8,25.82,1142200.0,16.1506,16.1631,16.1256,16.1381,1142200.0
2011-01-07 09:30:00,25.91,25.95,25.81,25.95,381400.0,16.1944,16.2194,16.1319,16.2194,381400.0
2011-01-07 09:40:00,25.95,25.96,25.87,25.88,582400.0,16.2194,16.2256,16.1694,16.1756,582400.0
2011-01-07 09:50:00,25.88,25.88,25.75,25.78,409400.0,16.1756,16.1756,16.0944,16.1131,409400.0
2011-01-07 10:00:00,25.77,25.88,25.77,25.85,412000.0,16.1069,16.1756,16.1069,16.1569,412000.0
2011-01-07 10:10:00,25.85,25.86,25.83,25.85,323500.0,16.1569,16.1631,16.1444,16.1569,323500.0
2011-01-07 10:20:00,25.85,25.86,25.84,25.85,128600.0,16.1569,16.1631,16.1506,16.1569,128600.0
2011-01-07 10:30:00,25.86,25.86,25.82,25.82,178900.0,16.1631,16.1631,16.1381,16.1381,178900.0
2011-01-07 10:40:00,25.82,25.84,25.77,25.78,239100.0,16.1381,16.1506,16.1069,16.1131,239100.0
2011-01-07 10:50:00,25.79,25.8,25.76,25.78,204600.0,16.1194,16.1256,16.1006,16.1131,204600.0
2011-01-07 11:00:00,25.79,25.79,25.71,25.72,509800.0,16.1194,16.1194,16.0694,16.0756,509800.0
2011-01-07 11:10:00,25.72,25.8,25.71,25.8,255500.0,16.0756,16.1256,16.0694,16.1256,255500.0
2011-01-07 11:20:00,25.8,25.81,25.74,25.79,153900.0,16.1256,16.1319,16.0881,16.1194,153900.0
2011-01-07 11:30:00,25.79,25.8,25.75,25.77,258500.0,16.1194,16.1256,16.0944,16.1069,258500.0
2011-01-07 11:40:00,25.76,25.8,25.76,25.79,146700.0,16.1006,16.1256,16.1006,16.1194,146700.0
2011-01-07 11:50:00,25.79,25.8,25.76,25.76,178000.0,16.1194,16.1256,16.1006,16.1006,178000.0
2011-01-07 12:00:00,25.77,25.78,25.76,25.78,91500.0,16.1069,16.1131,16.1006,16.1131,91500.0
2011-01-07 12:10:00,25.78,25.8,25.77,25.79,115000.0,16.1131,16.1256,16.1069,16.1194,115000.0
2011-01-07 12:20:00,25.78,25.79,25.75,25.76,305400.0,16.1131,16.1194,16.0944,16.1006,305400.0
2011-01-07 12:30:00,25.76,25.76,25.74,25.76,241700.0,16.1006,16.1006,16.0881,16.1006,241700.0
2011-01-07 12:40:00,25.76,25.79,25.75,25.79,105200.0,16.1006,16.1194,16.0944,16.1194,105200.0
2011-01-07 12:50:00,25.78,25.8,25.77,25.78,279800.0,16.1131,16.1256,16.1069,16.1131,279800.0
2011-01-07 13:00:00,25.78,25.8,25.77,25.78,299300.0,16.1131,16.1256,16.1069,16.1131,299300.0
2011-01-07 13:10:00,25.77,25.78,25.77,25.78,131300.0,16.1069,16.1131,16.1069,16.1131,131300.0
2011-01-07 13:20:00,25.78,25.78,25.77,25.78,90900.0,16.1131,16.1131,16.1069,16.1131,90900.0
2011-01-07 13:30:00,25.78,25.79,25.77,25.78,119100.0,16.1131,16.1194,16.1069,16.1131,119100.0
2011-01-07 13:40:00,25.79,25.79,25.76,25.77,306700.0,16.1194,16.1194,16.1006,16.1069,306700.0
2011-01-07 13:50:00,25.77,25.78,25.76,25.78,91600.0,16.1069,16.1131,16.1006,16.1131,91600.0
2011-01-07 14:00:00,25.78,25.78,25.77,25.78,144200.0,16.1131,16.1131,16.1069,16.1131,144200.0
2011-01-07 14:10:00,25.77,25.78,25.77,25.77,92700.0,16.1069,16.1131,16.1069,16.1069,92700.0
2011-01-07 14:20:00,25.78,25.78,25.77,25.78,164000.0,16.1131,16.1131,16.1069,16.1131,164000.0
2011-01-07 14:30:00,25.78,25.78,25.77,25.77,98000.0,16.1131,16.1131,16.1069,16.1069,98000.0
2011-01-07 14:40:00,25.78,25.78,25.77,25.77,96500.0,16.1131,16.1131,16.1069,16.1069,96500.0
2011-01-07 14:50:00,25.77,25.81,25.77,25.81,279400.0,16.1069,16.1319,16.1069,16.1319,279400.0
2011-01-07 15:00:00,25.81,25.81,25.79,25.79,291300.0,16.1319,16.1319,16.1194,16.1194,291300.0
2011-01-07 15:10:00,25.8,25.81,25.79,25.8,132700.0,16.1256,16.1319,16.1194,16.1256,132700.0
2011-01-07 15:20:00,25.81,25.82,25.8,25.81,326400.0,16.1319,16.1381,16.1256,16.1319,326400.0
2011-01-07 15:30:00,25.81,25.82,25.8,25.81,458900.0,16.1319,16.1381,16.1256,16.1319,458900.0
2011-01-07 15:40:00,25.81,25.84,25.81,25.84,306600.0,16.1319,16.1506,16.1319,16.1506,306600.0
2011-01-07 15:50:00,25.83,25.86,25.8,25.81,890000.0,16.1444,16.1631,16.1256,16.1319,890000.0
2011-01-10 09:30:00,25.7,25.82,25.66,25.79,388700.0,16.0631,16.1381,16.0381,16.1194,388700.0
2011-01-10 09:40:00,25.79,25.81,25.7,25.71,240300.0,16.1194,16.1319,16.0631,16.0694,240300.0
2011-01-10 09:50:00,25.71,25.77,25.71,25.76,178300.0,16.0694,16.1069,16.0694,16.1006,178300.0
2011-01-10 10:00:00,25.77,25.77,25.71,25.72,147700.0,16.1069,16.1069,16.0694,16.0756,147700.0
2011-01-10 10:10:00,25.72,25.76,25.71,25.74,267300.0,16.0756,16.1006,16.0694,16.0881,267300.0
2011-01-10 10:20:00,25.73,25.76,25.72,25.74,188100.0,16.0819,16.1006,16.0756,16.0881,188100.0
2011-01-10 10:30:00,25.75,25.79,25.75,25.77,148100.0,16.0944,16.1194,16.0944,16.1069,148100.0
2011-01-10 10:40:00,25.76,25.8,25.76,25.8,175800.0,16.1006,16.1256,16.1006,16.1256,175800.0
2011-01-10 10:50:00,25.79,25.8,25.78,25.79,267100.0,16.1194,16.1256,16.1131,16.1194,267100.0
2011-01-10 11:00:00,25.8,25.8,25.79,25.8,131900.0,16.1256,16.1256,16.1194,16.1256,131900.0
2011-01-10 11:10:00,25.8,25.8,25.79,25.79,144600.0,16.1256,16.1256,16.1194,16.1194,144600.0
2011-01-10 11:20:00,25.8,25.8,25.79,25.79,104400.0,16.1256,16.1256,16.1194,16.1194,104400.0
2011-01-10 11:30:00,25.8,25.8,25.77,25.78,182000.0,16.1256,16.1256,16.1069,16.1131,182000.0
2011-01-10 11:40:00,25.79,25.8,25.77,25.78,162400.0,16.1194,16.1256,16.1069,16.1131,162400.0
2011-01-10 11:50:00,25.79,25.79,25.76,25.76,245800.0,16.1194,16.1194,16.1006,16.1006,245800.0
2011-01-10 12:00:00,25.76,25.77,25.73,25.74,363300.0,16.1006,16.1069,16.0819,16.0881,363300.0
2011-01-10 12:10:00,25.74,25.77,25.73,25.76,339400.0,16.0881,16.1069,16.0819,16.1006,339400.0
2011-01-10 12:20:00,25.76,25.8,25.76,25.78,355600.0,16.1006,16.1256,16.1006,16.1131,355600.0
2011-01-10 12:30:00,25.78,25.79,25.76,25.76,120800.0,16.1131,16.1194,16.1006,16.1006,120800.0
2011-01-10 12:40:00,25.76,25.79,25.76,25.79,107700.0,16.1006,16.1194,16.1006,16.1194,107700.0
2011-01-10 12:50:00,25.78,25.79,25.75,25.75,137400.0,16.1131,16.1194,16.0944,16.0944,137400.0
2011-01-10 13:00:00,25.75,25.76,25.71,25.71,159100.0,16.0944,16.1006,16.0694,16.0694,159100.0
2011-01-10 13:10:00,25.72,25.75,25.71,25.75,140200.0,16.0756,16.0944,16.0694,16.0944,140200.0
2011-01-10 13:20:00,25.75,25.75,25.71,25.72,183600.0,16.0944,16.0944,16.0694,16.0756,183600.0
2011-01-10 13:30:00,25.73,25.75,25.69,25.72,279300.0,16.0819,16.0944,16.0569,16.0756,279300.0
2011-01-10 13:40:00,25.71,25.73,25.71,25.73,51300.0,16.0694,16.0819,16.0694,16.0819,51300.0
2011-01-10 13:50:00,25.73,25.73,25.72,25.73,111800.0,16.0819,16.0819,16.0756,16.0819,111800.0
2011-01-10 14:00:00,25.73,25.73,25.71,25.72,228700.0,16.0819,16.0819,16.0694,16.0756,228700.0
2011-01-10 14:10:00,25.72,25.73,25.72,25.73,41000.0,16.0756,16.0819,16.0756,16.0819,41000.0
2011-01-10 14:20:00,25.73,25.73,25.72,25.73,52600.0,16.0819,16.0819,16.0756,16.0819,52600.0
2011-01-10 14:30:00,25.73,25.73,25.71,25.71,145200.0,16.0819,16.0819,16.0694,16.0694,145200.0
2011-01-10 14:40:00,25.72,25.72,25.69,25.7,124800.0,16.0756,16.0756,16.0569,16.0631,124800.0
2011-01-10 14:50:00,25.7,25.71,25.69,25.7,216000.0,16.0631,16.0694,16.0569,16.0631,216000.0
2011-01-10 15:00:00,25.7,25.74,25.7,25.74,129600.0,16.0631,16.0881,16.0631,16.0881,129600.0
2011-01-10 15:10:00,25.74,25.74,25.72,25.73,126500.0,16.0881,16.0881,16.0756,16.0819,126500.0
2011-01-10 15:20:00,25.73,25.74,25.68,25.71,596700.0,16.0819,16.0881,16.0506,16.0694,596700.0
2011-01-10 15:30:00,25.71,25.74,25.7,25.74,164300.0,16.0694,16.0881,16.0631,16.0881,164300.0
2011-01-10 15:40:00,25.74,25.74,25.73,25.74,290300.0,16.0881,16.0881,16.0819,16.0881,290300.0
2011-01-10 15:50:00,25.74,25.76,25.72,25.75,816000.0,16.0881,16.1006,16.0756,16.0944,816000.0
2011-01-11 09:30:00,25.75,25.76,25.64,25.66,489400.0,16.0944,16.1006,16.0256,16.0381,489400.0
2011-01-11 09:40:00,25.66,25.68,25.63,25.64,234700.0,16.0381,16.0506,16.0194,16.0256,234700.0
2011-01-11 09:50:00,25.64,25.67,25.62,25.66,225600.0,16.0256,16.0444,16.0131,16.0381,225600.0
2011-01-11 10:00:00,25.66,25.71,25.65,25.71,92300.0,16.0381,16.0694,16.0319,16.0694,92300.0
2011-01-11 10:10:00,25.71,25.73,25.69,25.73,128800.0,16.0694,16.0819,16.0569,16.0819,128800.0
2011-01-11 10:20:00,25.73,25.73,25.69,25.69,164100.0,16.0819,16.0819,16.0569,16.0569,164100.0
2011-01-11 10:30:00,25.69,25.7,25.68,25.69,259000.0,16.0569,16.0631,16.0506,16.0569,259000.0
2011-01-11 10:40:00,25.69,25.7,25.63,25.64,273700.0,16.0569,16.0631,16.0194,16.0256,273700.0
2011-01-11 10:50:00,25.63,25.64,25.6,25.62,322200.0,16.0194,16.0256,16.0006,16.0131,322200.0
2011-01-11 11:00:00,25.62,25.67,25.6,25.65,304600.0,16.0131,16.0444,16.0006,16.0319,304600.0
2011-01-11 11:10:00,25.65,25.66,25.56,25.56,453800.0,16.0319,16.0381,15.9756,15.9756,453800.0
2011-01-11 11:20:00,25.57,25.64,25.56,25.62,298900.0,15.9819,16.0256,15.9756,16.0131,298900.0
2011-01-11 11:30:00,25.62,25.62,25.58,25.58,144600.0,16.0131,16.0131,15.9881,15.9881,144600.0
2011-01-11 11:40:00,25.59,25.59,25.52,25.53,292800.0,15.9944,15.9944,15.9506,15.9569,292800.0
2011-01-11 11:50:00,25.53,25.58,25.52,25.58,480400.0,15.9569,15.9881,15.9506,15.9881,480400.0
2011-01-11 12:00:00,25.58,25.58,25.54,25.56,284400.0,15.9881,15.9881,15.9631,15.9756,284400.0
2011-01-11 12:10:00,25.56,25.58,25.54,25.57,201900.0,15.9756,15.9881,15.9631,15.9819,201900.0
2011-01-11 12:20:00,25.58,25.59,25.54,25.55,220500.0,15.9881,15.9944,15.9631,15.9694,220500.0
2011-01-11 12:30:00,25.55,25.57,25.54,25.55,620400.0,15.9694,15.9819,15.9631,15.9694,620400.0
2011-01-11 12:40:00,25.55,25.56,25.54,25.55,156400.0,15.9694,15.9756,15.9631,15.9694,156400.0
2011-01-11 12:50:00,25.55,25.56,25.53,25.53,113000.0,15.9694,15.9756,15.9569,15.9569,113000.0
2011-01-11 13:00:00,25.54,25.54,25.47,25.47,558800.0,15.9631,15.9631,15.9194,15.9194,558800.0
2011-01-11 13:10:00,25.48,25.51,25.45,25.5,208700.0,15.9256,15.9444,15.9069,15.9381,208700.0
2011-01-11 13:20:00,25.51,25.53,25.5,25.52,56100.0,15.9444,15.9569,15.9381,15.9506,56100.0
2011-01-11 13:30:00,25.52,25.54,25.52,25.53,95500.0,15.9506,15.9631,15.9506,15.9569,95500.0
2011-01-11 13:40:00,25.53,25.54,25.51,25.52,123900.0,15.9569,15.9631,15.9444,15.9506,123900.0
2011-01-11 13:50:00,25.52,25.54,25.52,25.54,88700.0,15.9506,15.9631,15.9506,15.9631,88700.0
2011-01-11 14:00:00,25.53,25.55,25.52,25.53,273800.0,15.9569,15.9694,15.9506,15.9569,273800.0
2011-01-11 14:10:00,25.54,25.57,25.53,25.57,460000.0,15.9631,15.9819,15.9569,15.9819,460000.0
2011-01-11 14:20:00,25.57,25.62,25.56,25.62,295500.0,15.9819,16.0131,15.9756,16.0131,295500.0
2011-01-11 14:30:00,25.61,25.66,25.6,25.63,343900.0,16.0069,16.0381,16.0006,16.0194,343900.0
2011-01-11 14:40:00,25.63,25.64,25.6,25.6,162100.0,16.0194,16.0256,16.0006,16.0006,162100.0
2011-01-11 14:50:00,25.61,25.63,25.6,25.61,110600.0,16.0069,16.0194,16.0006,16.0069,110600.0
2011-01-11 15:00:00,25.61,25.62,25.6,25.6,243100.0,16.0069,16.0131,16.0006,16.0006,243100.0
2011-01-11 15:10:00,25.61,25.63,25.6,25.62,105600.0,16.0069,16.0194,16.0006,16.0131,105600.0
2011-01-11 15:20:00,25.63,25.63,25.58,25.58,167800.0,16.0194,16.0194,15.9881,15.9881,167800.0
2011-01-11 15:30:00,25.58,25.59,25.58,25.58,105400.0,15.9881,15.9944,15.9881,15.9881,105400.0
2011-01-11 15:40:00,25.59,25.62,25.58,25.62,281000.0,15.9944,16.0131,15.9881,16.0131,281000.0
2011-01-11 15:50:00,25.62,25.63,25.59,25.59,647900.0,16.0131,16.0194,15.9944,15.9944,647900.0
2011-01-12 09:30:00,25.7,25.77,25.63,25.76,290200.0,16.0631,16.1069,16.0194,16.1006,290200.0
2011-01-12 09:40:00,25.76,25.8,25.72,25.74,147200.0,16.1006,16.1256,16.0756,16.0881,147200.0
2011-01-12 09:50:00,25.74,25.8,25.72,25.79,172000.0,16.0881,16.1256,16.0756,16.1194,172000.0
2011-01-12 10:00:00,25.79,25.83,25.78,25.79,259600.0,16.1194,16.1444,16.1131,16.1194,259600.0
2011-01-12 10:10:00,25.79,25.8,25.7,25.78,375100.0,16.1194,16.1256,16.0631,16.1131,375100.0
2011-01-12 10:20:00,25.79,25.9,25.79,25.89,339800.0,16.1194,16.1881,16.1194,16.1819,339800.0
2011-01-12 10:30:00,25.89,25.89,25.79,25.8,136600.0,16.1819,16.1819,16.1194,16.1256,136600.0
2011-01-12 10:40:00,25.79,25.82,25.78,25.82,107500.0,16.1194,16.1381,16.1131,16.1381,107500.0
2011-01-12 10:50:00,25.82,25.82,25.77,25.78,298100.0,16.1381,16.1381,16.1069,16.1131,298100.0
2011-01-12 11:00:00,25.78,25.87,25.74,25.85,300400.0,16.1131,16.1694,16.0881,16.1569,300400.0
2011-01-12 11:10:00,25.85,25.87,25.84,25.85,100000.0,16.1569,16.1694,16.1506,16.1569,100000.0
2011-01-12 11:20:00,25.85,25.89,25.85,25.88,97600.0,16.1569,16.1819,16.1569,16.1756,97600.0
2011-01-12 11:30:00,25.87,25.88,25.83,25.84,113200.0,16.1694,16.1756,16.1444,16.1506,113200.0
2011-01-12 11:40:00,25.84,25.91,25.84,25.91,350100.0,16.1506,16.1944,16.1506,16.1944,350100.0
2011-01-12 11:50:00,25.9,25.91,25.9,25.9,46900.0,16.1881,16.1944,16.1881,16.1881,46900.0
2011-01-12 12:00:00,25.91,25.91,25.87,25.88,150000.0,16.1944,16.1944,16.1694,16.1756,150000.0
2011-01-12 12:10:00,25.88,25.9,25.87,25.9,134600.0,16.1756,16.1881,16.1694,16.1881,134600.0
2011-01-12 12:20:00,25.9,25.91,25.88,25.91,90800.0,16.1881,16.1944,16.1756,16.1944,90800.0
2011-01-12 12:30:00,25.91,25.94,25.91,25.93,194100.0,16.1944,16.2131,16.1944,16.2069,194100.0
2011-01-12 12:40:00,25.94,25.94,25.9,25.92,111500.0,16.2131,16.2131,16.1881,16.2006,111500.0
2011-01-12 12:50:00,25.91,25.92,25.86,25.86,96700.0,16.1944,16.2006,16.1631,16.1631,96700.0
2011-01-12 13:00:00,25.86,25.87,25.86,25.87,49900.0,16.1631,16.1694,16.1631,16.1694,49900.0
2011-01-12 13:10:00,25.87,25.87,25.86,25.86,34500.0,16.1694,16.1694,16.1631,16.1631,34500.0
2011-01-12 13:20:00,25.86,25.91,25.86,25.91,205500.0,16.1631,16.1944,16.1631,16.1944,205500.0
2011-01-12 13:30:00,25.91,25.92,25.9,25.92,81400.0,16.1944,16.2006,16.1881,16.2006,81400.0
2011-01-12 13:40:00,25.92,25.92,25.9,25.9,57600.0,16.2006,16.2006,16.1881,16.1881,57600.0
2011-01-12 13:50:00,25.91,25.91,25.9,25.91,33900.0,16.1944,16.1944,16.1881,16.1944,33900.0
2011-01-12 14:00:00,25.9,25.92,25.89,25.9,321800.0,16.1881,16.2006,16.1819,16.1881,321800.0
2011-01-12 14:10:00,25.9,25.91,25.9,25.9,82800.0,16.1881,16.1944,16.1881,16.1881,82800.0
2011-01-12 14:20:00,25.91,25.91,25.9,25.9,86800.0,16.1944,16.1944,16.1881,16.1881,86800.0
2011-01-12 14:30:00,25.91,25.91,25.89,25.89,109700.0,16.1944,16.1944,16.1819,16.1819,109700.0
2011-01-12 14:40:00,25.89,25.92,25.89,25.91,192100.0,16.1819,16.2006,16.1819,16.1944,192100.0
2011-01-12 14:50:00,25.9,25.91,25.89,25.91,136400.0,16.1881,16.1944,16.1819,16.1944,136400.0
2011-01-12 15:00:00,25.91,25.91,25.88,25.89,169200.0,16.1944,16.1944,16.1756,16.1819,169200.0
2011-01-12 15:10:00,25.88,25.89,25.87,25.88,236400.0,16.1756,16.1819,16.1694,16.1756,236400.0
2011-01-12 15:20:00,25.89,25.89,25.87,25.88,212300.0,16.1819,16.1819,16.1694,16.1756,212300.0
2011-01-12 15:30:00,25.88,25.9,25.87,25.88,268900.0,16.1756,16.1881,16.1694,16.1756,268900.0
2011-01-12 15:40:00,25.87,25.88,25.84,25.85,338900.0,16.1694,16.1756,16.1506,16.1569,338900.0
2011-01-12 15:50:00,25.84,25.95,25.84,25.94,1625800.0,16.1506,16.2194,16.1506,16.2131,1625800.0
2011-01-13 09:30:00,25.89,25.94,25.8,25.87,226900.0,16.1819,16.2131,16.1256,16.1694,226900.0
2011-01-13 09:40:00,25.87,25.87,25.8,25.81,290800.0,16.1694,16.1694,16.1256,16.1319,290800.0
2011-01-13 09:50:00,25.8,25.91,25.78,25.91,267700.0,16.1256,16.1944,16.1131,16.1944,267700.0
2011-01-13 10:00:00,25.92,25.92,25.85,25.87,126300.0,16.2006,16.2006,16.1569,16.1694,126300.0
2011-01-13 10:10:00,25.87,25.92,25.86,25.92,226800.0,16.1694,16.2006,16.1631,16.2006,226800.0
2011-01-13 10:20:00,25.92,25.93,25.87,25.87,191900.0,16.2006,16.2069,16.1694,16.1694,191900.0
2011-01-13 10:30:00,25.87,25.89,25.86,25.89,102000.0,16.1694,16.1819,16.1631,16.1819,102000.0
2011-01-13 10:40:00,25.89,25.9,25.86,25.87,108000.0,16.1819,16.1881,16.1631,16.1694,108000.0
2011-01-13 10:50:00,25.87,25.88,25.85,25.88,158200.0,16.1694,16.1756,16.1569,16.1756,158200.0
2011-01-13 11:00:00,25.87,25.88,25.85,25.86,180100.0,16.1694,16.1756,16.1569,16.1631,180100.0
2011-01-13 11:10:00,25.86,25.89,25.85,25.88,77600.0,16.1631,16.1819,16.1569,16.1756,77600.0
2011-01-13 11:20:00,25.87,25.88,25.85,25.86,105400.0,16.1694,16.1756,16.1569,16.1631,105400.0
2011-01-13 11:30:00,25.85,25.86,25.84,25.85,184100.0,16.1569,16.1631,16.1506,16.1569,184100.0
2011-01-13 11:40:00,25.84,25.86,25.84,25.84,119800.0,16.1506,16.1631,16.1506,16.1506,119800.0
2011-01-13 11:50:00,25.84,25.86,25.84,25.85,99700.0,16.1506,16.1631,16.1506,16.1569,99700.0
2011-01-13 12:00:00,25.85,25.86,25.85,25.86,142000.0,16.1569,16.1631,16.1569,16.1631,142000.0
2011-01-13 12:10:00,25.86,25.89,25.85,25.88,70900.0,16.1631,16.1819,16.1569,16.1756,70900.0
2011-01-13 12:20:00,25.89,25.89,25.86,25.87,45600.0,16.1819,16.1819,16.1631,16.1694,45600.0
2011-01-13 12:30:00,25.86,25.87,25.86,25.87,41000.0,16.1631,16.1694,16.1631,16.1694,41000.0
2011-01-13 12:40:00,25.87,25.87,25.86,25.87,47400.0,16.1694,16.1694,16.1631,16.1694,47400.0
2011-01-13 12:50:00,25.86,25.88,25.86,25.88,92200.0,16.1631,16.1756,16.1631,16.1756,92200.0
2011-01-13 13:00:00,25.87,25.88,25.86,25.86,94900.0,16.1694,16.1756,16.1631,16.1631,94900.0
2011-01-13 13:10:00,25.86,25.88,25.86,25.88,61800.0,16.1631,16.1756,16.1631,16.1756,61800.0
2011-01-13 13:20:00,25.88,25.92,25.87,25.92,178300.0,16.1756,16.2006,16.1694,16.2006,178300.0
2011-01-13 13:30:00,25.92,25.93,25.9,25.91,128900.0,16.2006,16.2069,16.1881,16.1944,128900.0
2011-01-13 13:40:00,25.91,25.91,25.87,25.91,277000.0,16.1944,16.1944,16.1694,16.1944,277000.0
2011-01-13 13:50:00,25.91,25.93,25.89,25.92,74200.0,16.1944,16.2069,16.1819,16.2006,74200.0
2011-01-13 14:00:00,25.92,25.94,25.91,25.94,69800.0,16.2006,16.2131,16.1944,16.2131,69800.0
2011-01-13 14:10:00,25.94,25.95,25.89,25.92,202000.0,16.2131,16.2194,16.1819,16.2006,202000.0
2011-01-13 14:20:00,25.92,25.94,25.91,25.94,117200.0,16.2006,16.2131,16.1944,16.2131,117200.0
2011-01-13 14:30:00,25.94,25.94,25.92,25.93,132500.0,16.2131,16.2131,16.2006,16.2069,132500.0
2011-01-13 14:40:00,25.93,25.93,25.9,25.91,122900.0,16.2069,16.2069,16.1881,16.1944,122900.0
2011-01-13 14:50:00,25.91,25.91,25.88,25.91,199700.0,16.1944,16.1944,16.1756,16.1944,199700.0
2011-01-13 15:00:00,25.91,25.94,25.91,25.93,114600.0,16.1944,16.2131,16.1944,16.2069,114600.0
2011-01-13 15:10:00,25.93,25.95,25.91,25.91,141100.0,16.2069,16.2194,16.1944,16.1944,141100.0
2011-01-13 15:20:00,25.91,25.92,25.89,25.89,152100.0,16.1944,16.2006,16.1819,16.1819,152100.0
2011-01-13 15:30:00,25.89,25.9,25.85,25.86,696900.0,16.1819,16.1881,16.1569,16.1631,696900.0
2011-01-13 15:40:00,25.86,25.88,25.85,25.88,237300.0,16.1631,16.1756,16.1569,16.1756,237300.0
2011-01-13 15:50:00,25.88,25.91,25.83,25.9,1432400.0,16.1756,16.1944,16.1444,16.1881,1432400.0
2011-01-14 09:30:00,25.85,25.92,25.83,25.87,176700.0,16.1569,16.2006,16.1444,16.1694,176700.0
2011-01-14 09:40:00,25.87,25.88,25.81,25.84,87900.0,16.1694,16.1756,16.1319,16.1506,87900.0
2011-01-14 09:50:00,25.85,25.89,25.78,25.88,188500.0,16.1569,16.1819,16.1131,16.1756,188500.0
2011-01-14 10:00:00,25.88,25.91,25.8,25.81,269500.0,16.1756,16.1944,16.1256,16.1319,269500.0
2011-01-14 10:10:00,25.81,25.81,25.77,25.78,147000.0,16.1319,16.1319,16.1069,16.1131,147000.0
2011-01-14 10:20:00,25.78,25.78,25.73,25.74,127000.0,16.1131,16.1131,16.0819,16.0881,127000.0
2011-01-14 10:30:00,25.73,25.83,25.73,25.82,151600.0,16.0819,16.1444,16.0819,16.1381,151600.0
2011-01-14 10:40:00,25.83,25.84,25.8,25.82,156500.0,16.1444,16.1506,16.1256,16.1381,156500.0
2011-01-14 10:50:00,25.82,25.84,25.81,25.82,92600.0,16.1381,16.1506,16.1319,16.1381,92600.0
2011-01-14 11:00:00,25.82,25.82,25.81,25.82,50900.0,16.1381,16.1381,16.1319,16.1381,50900.0
2011-01-14 11:10:00,25.81,25.83,25.81,25.83,124300.0,16.1319,16.1444,16.1319,16.1444,124300.0
2011-01-14 11:20:00,25.83,25.84,25.81,25.84,145000.0,16.1444,16.1506,16.1319,16.1506,145000.0
2011-01-14 11:30:00,25.84,25.85,25.79,25.82,173900.0,16.1506,16.1569,16.1194,16.1381,173900.0
2011-01-14 11:40:00,25.83,25.85,25.81,25.83,196500.0,16.1444,16.1569,16.1319,16.1444,196500.0
2011-01-14 11:50:00,25.83,25.84,25.82,25.84,89600.0,16.1444,16.1506,16.1381,16.1506,89600.0
2011-01-14 12:00:00,25.84,25.84,25.83,25.83,25400.0,16.1506,16.1506,16.1444,16.1444,25400.0
2011-01-14 12:10:00,25.83,25.85,25.83,25.85,99800.0,16.1444,16.1569,16.1444,16.1569,99800.0
2011-01-14 12:20:00,25.85,25.85,25.84,25.84,128400.0,16.1569,16.1569,16.1506,16.1506,128400.0
2011-01-14 12:30:00,25.85,25.88,25.84,25.87,192700.0,16.1569,16.1756,16.1506,16.1694,192700.0
2011-01-14 12:40:00,25.87,25.87,25.83,25.84,72900.0,16.1694,16.1694,16.1444,16.1506,72900.0
2011-01-14 12:50:00,25.84,25.84,25.79,25.8,93300.0,16.1506,16.1506,16.1194,16.1256,93300.0
2011-01-14 13:00:00,25.8,25.8,25.77,25.8,126200.0,16.1256,16.1256,16.1069,16.1256,126200.0
2011-01-14 13:10:00,25.8,25.81,25.78,25.79,150800.0,16.1256,16.1319,16.1131,16.1194,150800.0
2011-01-14 13:20:00,25.79,25.81,25.79,25.8,83900.0,16.1194,16.1319,16.1194,16.1256,83900.0
2011-01-14 13:30:00,25.8,25.8,25.79,25.79,39500.0,16.1256,16.1256,16.1194,16.1194,39500.0
2011-01-14 13:40:00,25.79,25.8,25.78,25.78,108300.0,16.1194,16.1256,16.1131,16.1131,108300.0
2011-01-14 13:50:00,25.78,25.8,25.77,25.79,128400.0,16.1131,16.1256,16.1069,16.1194,128400.0
2011-01-14 14:00:00,25.8,25.8,25.78,25.78,94900.0,16.1256,16.1256,16.1131,16.1131,94900.0
2011-01-14 14:10:00,25.78,25.81,25.78,25.8,213300.0,16.1131,16.1319,16.1131,16.1256,213300.0
2011-01-14 14:20:00,25.8,25.81,25.8,25.81,39200.0,16.1256,16.1319,16.1256,16.1319,39200.0
2011-01-14 14:30:00,25.8,25.81,25.79,25.8,77300.0,16.1256,16.1319,16.1194,16.1256,77300.0
2011-01-14 14:40:00,25.8,25.8,25.78,25.8,155000.0,16.1256,16.1256,16.1131,16.1256,155000.0
2011-01-14 14:50:00,25.79,25.82,25.79,25.8,90000.0,16.1194,16.1381,16.1194,16.1256,90000.0
2011-01-14 15:00:00,25.81,25.81,25.8,25.81,61500.0,16.1319,16.1319,16.1256,16.1319,61500.0
2011-01-14 15:10:00,25.8,25.83,25.8,25.83,93000.0,16.1256,16.1444,16.1256,16.1444,93000.0
2011-01-14 15:20:00,25.83,25.86,25.82,25.83,768200.0,16.1444,16.1631,16.1381,16.1444,768200.0
2011-01-14 15:30:00,25.83,25.84,25.78,25.78,244100.0,16.1444,16.1506,16.1131,16.1131,244100.0
2011-01-14 15:40:00,25.78,25.83,25.78,25.81,242600.0,16.1131,16.1444,16.1131,16.1319,242600.0
2011-01-14 15:50:00,25.81,25.83,25.8,25.82,372900.0,16.1319,16.1444,16.1256,16.1381,372900.0
2011-01-18 09:30:00,25.89,25.89,25.78,25.84,394900.0,16.1819,16.1819,16.1131,16.1506,394900.0
2011-01-18 09:40:00,25.84,25.85,25.84,25.84,116700.0,16.1506,16.1569,16.1506,16.1506,116700.0
2011-01-18 09:50:00,25.84,25.85,25.76,25.79,210300.0,16.1506,16.1569,16.1006,16.1194,210300.0
2011-01-18 10:00:00,25.8,25.87,25.79,25.87,280400.0,16.1256,16.1694,16.1194,16.1694,280400.0
2011-01-18 10:10:00,25.86,25.87,25.83,25.86,185300.0,16.1631,16.1694,16.1444,16.1631,185300.0
2011-01-18 10:20:00,25.85,25.86,25.85,25.86,83800.0,16.1569,16.1631,16.1569,16.1631,83800.0
2011-01-18 10:30:00,25.85,25.86,25.82,25.83,102000.0,16.1569,16.1631,16.1381,16.1444,102000.0
2011-01-18 10:40:00,25.82,25.83,25.79,25.79,186700.0,16.1381,16.1444,16.1194,16.1194,186700.0
2011-01-18 10:50:00,25.79,25.8,25.74,25.76,464800.0,16.1194,16.1256,16.0881,16.1006,464800.0
2011-01-18 11:00:00,25.76,25.8,25.75,25.8,176100.0,16.1006,16.1256,16.0944,16.1256,176100.0
2011-01-18 11:10:00,25.8,25.8,25.79,25.79,73500.0,16.1256,16.1256,16.1194,16.1194,73500.0
2011-01-18 11:20:00,25.8,25.8,25.79,25.8,92300.0,16.1256,16.1256,16.1194,16.1256,92300.0
2011-01-18 11:30:00,25.8,25.83,25.79,25.82,95100.0,16.1256,16.1444,16.1194,16.1381,95100.0
2011-01-18 11:40:00,25.83,25.83,25.78,25.79,174800.0,16.1444,16.1444,16.1131,16.1194,174800.0
2011-01-18 11:50:00,25.79,25.8,25.78,25.79,95900.0,16.1194,16.1256,16.1131,16.1194,95900.0
2011-01-18 12:00:00,25.78,25.8,25.78,25.8,126500.0,16.1131,16.1256,16.1131,16.1256,126500.0
2011-01-18 12:10:00,25.8,25.82,25.79,25.81,115400.0,16.1256,16.1381,16.1194,16.1319,115400.0
2011-01-18 12:20:00,25.82,25.83,25.81,25.83,150200.0,16.1381,16.1444,16.1319,16.1444,150200.0
2011-01-18 12:30:00,25.83,25.86,25.83,25.83,202900.0,16.1444,16.1631,16.1444,16.1444,202900.0
2011-01-18 12:40:00,25.84,25.84,25.81,25.82,88500.0,16.1506,16.1506,16.1319,16.1381,88500.0
2011-01-18 12:50:00,25.82,25.82,25.81,25.82,114000.0,16.1381,16.1381,16.1319,16.1381,114000.0
2011-01-18 13:00:00,25.82,25.82,25.81,25.82,75000.0,16.1381,16.1381,16.1319,16.1381,75000.0
2011-01-18 13:10:00,25.81,25.82,25.79,25.8,189500.0,16.1319,16.1381,16.1194,16.1256,189500.0
2011-01-18 13:20:00,25.79,25.8,25.78,25.79,152200.0,16.1194,16.1256,16.1131,16.1194,152200.0
2011-01-18 13:30:00,25.79,25.81,25.78,25.8,184900.0,16.1194,16.1319,16.1131,16.1256,184900.0
2011-01-18 13:40:00,25.8,25.81,25.8,25.8,58800.0,16.1256,16.1319,16.1256,16.1256,58800.0
2011-01-18 13:50:00,25.81,25.81,25.78,25.79,135800.0,16.1319,16.1319,16.1131,16.1194,135800.0
2011-01-18 14:00:00,25.79,25.8,25.77,25.77,170200.0,16.1194,16.1256,16.1069,16.1069,170200.0
2011-01-18 14:10:00,25.77,25.78,25.73,25.73,188700.0,16.1069,16.1131,16.0819,16.0819,188700.0
2011-01-18 14:20:00,25.74,25.75,25.7,25.71,177400.0,16.0881,16.0944,16.0631,16.0694,177400.0
2011-01-18 14:30:00,25.71,25.73,25.7,25.71,347100.0,16.0694,16.0819,16.0631,16.0694,347100.0
2011-01-18 14:40:00,25.72,25.72,25.69,25.69,188200.0,16.0756,16.0756,16.0569,16.0569,188200.0
2011-01-18 14:50:00,25.68,25.69,25.66,25.67,264500.0,16.0506,16.0569,16.0381,16.0444,264500.0
2011-01-18 15:00:00,25.68,25.7,25.67,25.69,172200.0,16.0506,16.0631,16.0444,16.0569,172200.0
2011-01-18 15:10:00,25.69,25.73,25.69,25.71,208800.0,16.0569,16.0819,16.0569,16.0694,208800.0
2011-01-18 15:20:00,25.71,25.75,25.71,25.74,217500.0,16.0694,16.0944,16.0694,16.0881,217500.0
2011-01-18 15:30:00,25.74,25.76,25.73,25.75,367100.0,16.0881,16.1006,16.0819,16.0944,367100.0
2011-01-18 15:40:00,25.75,25.77,25.72,25.74,403800.0,16.0944,16.1069,16.0756,16.0881,403800.0
2011-01-18 15:50:00,25.74,25.78,25.72,25.77,624800.0,16.0881,16.1131,16.0756,16.1069,624800.0
2011-01-19 09:30:00,25.7,25.85,25.7,25.81,262500.0,16.0631,16.1569,16.0631,16.1319,262500.0
2011-01-19 09:40:00,25.8,25.81,25.7,25.76,234100.0,16.1256,16.1319,16.0631,16.1006,234100.0
2011-01-19 09:50:00,25.76,25.84,25.74,25.83,179200.0,16.1006,16.1506,16.0881,16.1444,179200.0
2011-01-19 10:00:00,25.83,25.84,25.8,25.81,129600.0,16.1444,16.1506,16.1256,16.1319,129600.0
2011-01-19 10:10:00,25.81,25.83,25.81,25.82,148100.0,16.1319,16.1444,16.1319,16.1381,148100.0
2011-01-19 10:20:00,25.82,25.82,25.79,25.8,192700.0,16.1381,16.1381,16.1194,16.1256,192700.0
2011-01-19 10:30:00,25.81,25.81,25.78,25.78,87700.0,16.1319,16.1319,16.1131,16.1131,87700.0
2011-01-19 10:40:00,25.79,25.79,25.76,25.78,100700.0,16.1194,16.1194,16.1006,16.1131,100700.0
2011-01-19 10:50:00,25.77,25.78,25.77,25.78,58700.0,16.1069,16.1131,16.1069,16.1131,58700.0
2011-01-19 11:00:00,25.78,25.79,25.78,25.78,62000.0,16.1131,16.1194,16.1131,16.1131,62000.0
2011-01-19 11:10:00,25.79,25.79,25.73,25.74,108500.0,16.1194,16.1194,16.0819,16.0881,108500.0
2011-01-19 11:20:00,25.74,25.75,25.73,25.74,75100.0,16.0881,16.0944,16.0819,16.0881,75100.0
2011-01-19 11:30:00,25.75,25.76,25.74,25.75,60600.0,16.0944,16.1006,16.0881,16.0944,60600.0
2011-01-19 11:40:00,25.76,25.76,25.75,25.76,40400.0,16.1006,16.1006,16.0944,16.1006,40400.0
2011-01-19 11:50:00,25.75,25.77,25.73,25.73,85900.0,16.0944,16.1069,16.0819,16.0819,85900.0
2011-01-19 12:00:00,25.74,25.74,25.73,25.73,53200.0,16.0881,16.0881,16.0819,16.0819,53200.0
2011-01-19 12:10:00,25.74,25.74,25.73,25.74,23600.0,16.0881,16.0881,16.0819,16.0881,23600.0
2011-01-19 12:20:00,25.74,25.75,25.71,25.72,93100.0,16.0881,16.0944,16.0694,16.0756,93100.0
2011-01-19 12:30:00,25.71,25.72,25.65,25.66,123300.0,16.0694,16.0756,16.0319,16.0381,123300.0
2011-01-19 12:40:00,25.67,25.67,25.63,25.64,110800.0,16.0444,16.0444,16.0194,16.0256,110800.0
2011-01-19 12:50:00,25.64,25.66,25.62,25.65,134200.0,16.0256,16.0381,16.0131,16.0319,134200.0
2011-01-19 13:00:00,25.65,25.67,25.64,25.66,121900.0,16.0319,16.0444,16.0256,16.0381,121900.0
2011-01-19 13:10:00,25.66,25.68,25.65,25.66,96800.0,16.0381,16.0506,16.0319,16.0381,96800.0
2011-01-19 13:20:00,25.66,25.68,25.65,25.68,114900.0,16.0381,16.0506,16.0319,16.0506,114900.0
2011-01-19 13:30:00,25.68,25.71,25.68,25.7,82100.0,16.0506,16.0694,16.0506,16.0631,82100.0
2011-01-19 13:40:00,25.7,25.71,25.68,25.69,95700.0,16.0631,16.0694,16.0506,16.0569,95700.0
2011-01-19 13:50:00,25.68,25.69,25.66,25.67,104000.0,16.0506,16.0569,16.0381,16.0444,104000.0
2011-01-19 14:00:00,25.67,25.67,25.63,25.63,92000.0,16.0444,16.0444,16.0194,16.0194,92000.0
2011-01-19 14:10:00,25.63,25.65,25.62,25.63,97300.0,16.0194,16.0319,16.0131,16.0194,97300.0
2011-01-19 14:20:00,25.63,25.63,25.6,25.62,139300.0,16.0194,16.0194,16.0006,16.0131,139300.0
2011-01-19 14:30:00,25.63,25.63,25.61,25.61,66000.0,16.0194,16.0194,16.0069,16.0069,66000.0
2011-01-19 14:40:00,25.61,25.62,25.59,25.6,208500.0,16.0069,16.0131,15.9944,16.0006,208500.0
2011-01-19 14:50:00,25.6,25.6,25.57,25.59,121000.0,16.0006,16.0006,15.9819,15.9944,121000.0
2011-01-19 15:00:00,25.58,25.61,25.58,25.58,127500.0,15.9881,16.0069,15.9881,15.9881,127500.0
2011-01-19 15:10:00,25.58,25.62,25.56,25.62,178300.0,15.9881,16.0131,15.9756,16.0131,178300.0
2011-01-19 15:20:00,25.61,25.62,25.59,25.62,162000.0,16.0069,16.0131,15.9944,16.0131,162000.0
2011-01-19 15:30:00,25.62,25.63,25.58,25.61,269400.0,16.0131,16.0194,15.9881,16.0069,269400.0
2011-01-19 15:40:00,25.61,25.62,25.61,25.61,175900.0,16.0069,16.0131,16.0069,16.0069,175900.0
2011-01-19 15:50:00,25.61,25.63,25.59,25.63,1260600.0,16.0069,16.0194,15.9944,16.0194,1260600.0
2011-01-20 09:30:00,25.62,25.8,25.56,25.79,515100.0,16.0131,16.1256,15.9756,16.1194,515100.0
2011-01-20 09:40:00,25.79,25.8,25.74,25.78,239600.0,16.1194,16.1256,16.0881,16.1131,239600.0
2011-01-20 09:50:00,25.77,25.78,25.75,25.75,163800.0,16.1069,16.1131,16.0944,16.0944,163800.0
2011-01-20 10:00:00,25.75,25.79,25.74,25.78,307600.0,16.0944,16.1194,16.0881,16.1131,307600.0
2011-01-20 10:10:00,25.77,25.81,25.76,25.76,192200.0,16.1069,16.1319,16.1006,16.1006,192200.0
2011-01-20 10:20:00,25.76,25.78,25.72,25.72,102500.0,16.1006,16.1131,16.0756,16.0756,102500.0
2011-01-20 10:30:00,25.72,25.75,25.69,25.71,246000.0,16.0756,16.0944,16.0569,16.0694,246000.0
2011-01-20 10:40:00,25.71,25.72,25.67,25.69,178200.0,16.0694,16.0756,16.0444,16.0569,178200.0
2011-01-20 10:50:00,25.69,25.71,25.68,25.7,160000.0,16.0569,16.0694,16.0506,16.0631,160000.0
2011-01-20 11:00:00,25.69,25.72,25.69,25.7,172100.0,16.0569,16.0756,16.0569,16.0631,172100.0
2011-01-20 11:10:00,25.7,25.71,25.68,25.69,201900.0,16.0631,16.0694,16.0506,16.0569,201900.0
2011-01-20 11:20:00,25.68,25.7,25.64,25.65,157000.0,16.0506,16.0631,16.0256,16.0319,157000.0
2011-01-20 11:30:00,25.64,25.65,25.63,25.65,131100.0,16.0256,16.0319,16.0194,16.0319,131100.0
2011-01-20 11:40:00,25.65,25.7,25.64,25.69,128700.0,16.0319,16.0631,16.0256,16.0569,128700.0
2011-01-20 11:50:00,25.7,25.73,25.69,25.73,102500.0,16.0631,16.0819,16.0569,16.0819,102500.0
2011-01-20 12:00:00,25.73,25.75,25.7,25.73,144300.0,16.0819,16.0944,16.0631,16.0819,144300.0
2011-01-20 12:10:00,25.73,25.75,25.72,25.73,110300.0,16.0819,16.0944,16.0756,16.0819,110300.0
2011-01-20 12:20:00,25.73,25.74,25.72,25.73,125000.0,16.0819,16.0881,16.0756,16.0819,125000.0
2011-01-20 12:30:00,25.73,25.74,25.7,25.74,205100.0,16.0819,16.0881,16.0631,16.0881,205100.0
2011-01-20 12:40:00,25.74,25.75,25.73,25.74,70400.0,16.0881,16.0944,16.0819,16.0881,70400.0
2011-01-20 12:50:00,25.75,25.75,25.73,25.74,89800.0,16.0944,16.0944,16.0819,16.0881,89800.0
2011-01-20 13:00:00,25.74,25.74,25.73,25.74,53800.0,16.0881,16.0881,16.0819,16.0881,53800.0
2011-01-20 13:10:00,25.74,25.74,25.73,25.73,72000.0,16.0881,16.0881,16.0819,16.0819,72000.0
2011-01-20 13:20:00,25.73,25.74,25.71,25.73,123200.0,16.0819,16.0881,16.0694,16.0819,123200.0
2011-01-20 13:30:00,25.73,25.74,25.72,25.73,114500.0,16.0819,16.0881,16.0756,16.0819,114500.0
2011-01-20 13:40:00,25.74,25.74,25.73,25.74,57900.0,16.0881,16.0881,16.0819,16.0881,57900.0
2011-01-20 13:50:00,25.74,25.74,25.73,25.73,72600.0,16.0881,16.0881,16.0819,16.0819,72600.0
2011-01-20 14:00:00,25.74,25.74,25.73,25.74,156800.0,16.0881,16.0881,16.0819,16.0881,156800.0
2011-01-20 14:10:00,25.74,25.77,25.73,25.76,198900.0,16.0881,16.1069,16.0819,16.1006,198900.0
2011-01-20 14:20:00,25.77,25.82,25.76,25.82,217200.0,16.1069,16.1381,16.1006,16.1381,217200.0
2011-01-20 14:30:00,25.81,25.86,25.79,25.86,400200.0,16.1319,16.1631,16.1194,16.1631,400200.0
2011-01-20 14:40:00,25.86,25.89,25.84,25.85,312600.0,16.1631,16.1819,16.1506,16.1569,312600.0
2011-01-20 14:50:00,25.86,25.9,25.85,25.87,223300.0,16.1631,16.1881,16.1569,16.1694,223300.0
2011-01-20 15:00:00,25.87,25.9,25.87,25.9,209900.0,16.1694,16.1881,16.1694,16.1881,209900.0
2011-01-20 15:10:00,25.89,25.91,25.89,25.9,241500.0,16.1819,16.1944,16.1819,16.1881,241500.0
2011-01-20 15:20:00,25.9,25.9,25.86,25.88,319700.0,16.1881,16.1881,16.1631,16.1756,319700.0
2011-01-20 15:30:00,25.88,25.88,25.85,25.85,217100.0,16.1756,16.1756,16.1569,16.1569,217100.0
2011-01-20 15:40:00,25.85,25.88,25.82,25.83,417100.0,16.1569,16.1756,16.1381,16.1444,417100.0
2011-01-20 15:50:00,25.82,25.83,25.81,25.83,678100.0,16.1381,16.1444,16.1319,16.1444,678100.0
2011-01-21 09:30:00,25.92,26.02,25.86,25.97,1225500.0,16.2006,16.2631,16.1631,16.2319,1225500.0
2011-01-21 09:40:00,25.96,26.0,25.95,25.96,199100.0,16.2256,16.2506,16.2194,16.2256,199100.0
2011-01-21 09:50:00,25.97,25.97,25.94,25.95,92400.0,16.2319,16.2319,16.2131,16.2194,92400.0
2011-01-21 10:00:00,25.94,25.98,25.94,25.97,130300.0,16.2131,16.2381,16.2131,16.2319,130300.0
2011-01-21 10:10:00,25.98,25.98,25.94,25.97,154100.0,16.2381,16.2381,16.2131,16.2319,154100.0
2011-01-21 10:20:00,25.97,25.98,25.95,25.96,106500.0,16.2319,16.2381,16.2194,16.2256,106500.0
2011-01-21 10:30:00,25.95,25.97,25.95,25.96,101600.0,16.2194,16.2319,16.2194,16.2256,101600.0
2011-01-21 10:40:00,25.96,25.98,25.95,25.97,110900.0,16.2256,16.2381,16.2194,16.2319,110900.0
2011-01-21 10:50:00,25.97,26.0,25.96,25.97,136500.0,16.2319,16.2506,16.2256,16.2319,136500.0
2011-01-21 11:00:00,25.97,25.98,25.92,25.92,112100.0,16.2319,16.2381,16.2006,16.2006,112100.0
2011-01-21 11:10:00,25.92,25.96,25.92,25.96,114500.0,16.2006,16.2256,16.2006,16.2256,114500.0
2011-01-21 11:20:00,25.95,26.0,25.95,26.0,97500.0,16.2194,16.2506,16.2194,16.2506,97500.0
2011-01-21 11:30:00,26.0,26.0,25.99,25.99,66200.0,16.2506,16.2506,16.2444,16.2444,66200.0
2011-01-21 11:40:00,25.99,26.0,25.98,25.98,84100.0,16.2444,16.2506,16.2381,16.2381,84100.0
2011-01-21 11:50:00,25.99,25.99,25.97,25.98,81300.0,16.2444,16.2444,16.2319,16.2381,81300.0
2011-01-21 12:00:00,25.97,25.98,25.96,25.96,87300.0,16.2319,16.2381,16.2256,16.2256,87300.0
2011-01-21 12:10:00,25.97,25.97,25.96,25.96,58600.0,16.2319,16.2319,16.2256,16.2256,58600.0
2011-01-21 12:20:00,25.97,26.02,25.96,26.01,234300.0,16.2319,16.2631,16.2256,16.2569,234300.0
2011-01-21 12:30:00,26.01,26.02,25.99,26.0,195400.0,16.2569,16.2631,16.2444,16.2506,195400.0
2011-01-21 12:40:00,26.0,26.02,25.99,26.01,124000.0,16.2506,16.2631,16.2444,16.2569,124000.0
2011-01-21 12:50:00,26.0,26.02,26.0,26.02,53900.0,16.2506,16.2631,16.2506,16.2631,53900.0
2011-01-21 13:00:00,26.02,26.04,26.01,26.04,77900.0,16.2631,16.2756,16.2569,16.2756,77900.0
2011-01-21 13:10:00,26.04,26.06,26.03,26.06,80300.0,16.2756,16.2881,16.2694,16.2881,80300.0
2011-01-21 13:20:00,26.06,26.06,26.01,26.02,77500.0,16.2881,16.2881,16.2569,16.2631,77500.0
2011-01-21 13:30:00,26.02,26.08,26.01,26.08,209300.0,16.2631,16.3006,16.2569,16.3006,209300.0
2011-01-21 13:40:00,26.08,26.09,26.06,26.07,128800.0,16.3006,16.3069,16.2881,16.2944,128800.0
2011-01-21 13:50:00,26.07,26.08,26.04,26.04,160100.0,16.2944,16.3006,16.2756,16.2756,160100.0
2011-01-21 14:00:00,26.05,26.06,26.01,26.03,254500.0,16.2819,16.2881,16.2569,16.2694,254500.0
2011-01-21 14:10:00,26.03,26.03,26.0,26.0,88000.0,16.2694,16.2694,16.2506,16.2506,88000.0
2011-01-21 14:20:00,26.0,26.01,26.0,26.01,105900.0,16.2506,16.2569,16.2506,16.2569,105900.0
2011-01-21 14:30:00,26.0,26.04,26.0,26.01,253900.0,16.2506,16.2756,16.2506,16.2569,253900.0
2011-01-21 14:40:00,26.01,26.02,26.0,26.0,388500.0,16.2569,16.2631,16.2506,16.2506,388500.0
2011-01-21 14:50:00,26.01,26.02,26.0,26.02,102800.0,16.2569,16.2631,16.2506,16.2631,102800.0
2011-01-21 15:00:00,26.02,26.02,26.01,26.02,94800.0,16.2631,16.2631,16.2569,16.2631,94800.0
2011-01-21 15:10:00,26.01,26.06,26.01,26.06,370700.0,16.2569,16.2881,16.2569,16.2881,370700.0
2011-01-21 15:20:00,26.06,26.06,26.05,26.06,262600.0,16.2881,16.2881,16.2819,16.2881,262600.0
2011-01-21 15:30:00,26.05,26.07,26.05,26.07,392500.0,16.2819,16.2944,16.2819,16.2944,392500.0
2011-01-21 15:40:00,26.06,26.08,26.06,26.06,639200.0,16.2881,16.3006,16.2881,16.2881,639200.0
2011-01-21 15:50:00,26.06,26.08,26.02,26.06,1473200.0,16.2881,16.3006,16.2631,16.2881,1473200.0
2011-01-24 09:30:00,26.01,26.06,25.97,26.05,333000.0,16.2569,16.2881,16.2319,16.2819,333000.0
2011-01-24 09:40:00,26.05,26.1,26.03,26.1,228300.0,16.2819,16.3131,16.2694,16.3131,228300.0
2011-01-24 09:50:00,26.1,26.13,26.06,26.1,297100.0,16.3131,16.3319,16.2881,16.3131,297100.0
2011-01-24 10:00:00,26.1,26.11,26.06,26.06,180000.0,16.3131,16.3194,16.2881,16.2881,180000.0
2011-01-24 10:10:00,26.06,26.07,26.02,26.03,147000.0,16.2881,16.2944,16.2631,16.2694,147000.0
2011-01-24 10:20:00,26.02,26.05,26.02,26.03,182100.0,16.2631,16.2819,16.2631,16.2694,182100.0
2011-01-24 10:30:00,26.04,26.07,26.02,26.02,239200.0,16.2756,16.2944,16.2631,16.2631,239200.0
2011-01-24 10:40:00,26.02,26.03,26.01,26.01,93500.0,16.2631,16.2694,16.2569,16.2569,93500.0
2011-01-24 10:50:00,26.02,26.04,26.01,26.03,101900.0,16.2631,16.2756,16.2569,16.2694,101900.0
2011-01-24 11:00:00,26.04,26.06,26.02,26.04,257300.0,16.2756,16.2881,16.2631,16.2756,257300.0
2011-01-24 11:10:00,26.04,26.04,26.02,26.03,100700.0,16.2756,16.2756,16.2631,16.2694,100700.0
2011-01-24 11:20:00,26.02,26.05,26.01,26.03,127100.0,16.2631,16.2819,16.2569,16.2694,127100.0
2011-01-24 11:30:00,26.04,26.04,26.03,26.04,36600.0,16.2756,16.2756,16.2694,16.2756,36600.0
2011-01-24 11:40:00,26.03,26.05,26.03,26.03,195600.0,16.2694,16.2819,16.2694,16.2694,195600.0
2011-01-24 11:50:00,26.03,26.04,26.02,26.03,103500.0,16.2694,16.2756,16.2631,16.2694,103500.0
2011-01-24 12:00:00,26.03,26.05,26.02,26.02,134500.0,16.2694,16.2819,16.2631,16.2631,134500.0
2011-01-24 12:10:00,26.02,26.03,26.01,26.02,49700.0,16.2631,16.2694,16.2569,16.2631,49700.0
2011-01-24 12:20:00,26.01,26.05,26.01,26.05,259000.0,16.2569,16.2819,16.2569,16.2819,259000.0
2011-01-24 12:30:00,26.05,26.05,26.02,26.04,109700.0,16.2819,16.2819,16.2631,16.2756,109700.0
2011-01-24 12:40:00,26.04,26.04,26.03,26.04,38000.0,16.2756,16.2756,16.2694,16.2756,38000.0
2011-01-24 12:50:00,26.04,26.04,26.03,26.04,64900.0,16.2756,16.2756,16.2694,16.2756,64900.0
2011-01-24 13:00:00,26.03,26.05,26.03,26.05,68200.0,16.2694,16.2819,16.2694,16.2819,68200.0
2011-01-24 13:10:00,26.04,26.05,26.01,26.04,407700.0,16.2756,16.2819,16.2569,16.2756,407700.0
2011-01-24 13:20:00,26.03,26.05,26.03,26.04,87000.0,16.2694,16.2819,16.2694,16.2756,87000.0
2011-01-24 13:30:00,26.04,26.05,26.03,26.04,98200.0,16.2756,16.2819,16.2694,16.2756,98200.0
2011-01-24 13:40:00,26.04,26.05,26.04,26.05,65900.0,16.2756,16.2819,16.2756,16.2819,65900.0
2011-01-24 13:50:00,26.04,26.05,26.04,26.04,50400.0,16.2756,16.2819,16.2756,16.2756,50400.0
2011-01-24 14:00:00,26.05,26.05,26.01,26.02,349200.0,16.2819,16.2819,16.2569,16.2631,349200.0
2011-01-24 14:10:00,26.01,26.05,26.01,26.05,272900.0,16.2569,16.2819,16.2569,16.2819,272900.0
2011-01-24 14:20:00,26.04,26.06,26.04,26.04,165300.0,16.2756,16.2881,16.2756,16.2756,165300.0
2011-01-24 14:30:00,26.05,26.05,26.04,26.05,49700.0,16.2819,16.2819,16.2756,16.2819,49700.0
2011-01-24 14:40:00,26.04,26.05,26.03,26.04,175300.0,16.2756,16.2819,16.2694,16.2756,175300.0
2011-01-24 14:50:00,26.04,26.04,26.01,26.01,159700.0,16.2756,16.2756,16.2569,16.2569,159700.0
2011-01-24 15:00:00,26.01,26.02,26.01,26.01,87300.0,16.2569,16.2631,16.2569,16.2569,87300.0
2011-01-24 15:10:00,26.02,26.04,26.0,26.01,233600.0,16.2631,16.2756,16.2506,16.2569,233600.0
2011-01-24 15:20:00,26.0,26.05,26.0,26.04,234500.0,16.2506,16.2819,16.2506,16.2756,234500.0
2011-01-24 15:30:00,26.04,26.05,26.01,26.03,399800.0,16.2756,16.2819,16.2569,16.2694,399800.0
2011-01-24 15:40:00,26.04,26.04,25.98,25.99,364400.0,16.2756,16.2756,16.2381,16.2444,364400.0
2011-01-24 15:50:00,25.98,26.03,25.98,25.99,1123900.0,16.2381,16.2694,16.2381,16.2444,1123900.0
2011-01-25 09:30:00,25.97,26.01,25.89,25.89,319000.0,16.2319,16.2569,16.1819,16.1819,319000.0
2011-01-25 09:40:00,25.89,25.94,25.88,25.93,104600.0,16.1819,16.2131,16.1756,16.2069,104600.0
2011-01-25 09:50:00,25.93,25.95,25.9,25.93,162500.0,16.2069,16.2194,16.1881,16.2069,162500.0
2011-01-25 10:00:00,25.93,26.0,25.93,25.97,172000.0,16.2069,16.2506,16.2069,16.2319,172000.0
2011-01-25 10:10:00,25.97,25.99,25.91,25.91,178800.0,16.2319,16.2444,16.1944,16.1944,178800.0
2011-01-25 10:20:00,25.91,25.95,25.9,25.93,140000.0,16.1944,16.2194,16.1881,16.2069,140000.0
2011-01-25 10:30:00,25.93,25.97,25.92,25.95,109600.0,16.2069,16.2319,16.2006,16.2194,109600.0
2011-01-25 10:40:00,25.95,25.99,25.95,25.98,104200.0,16.2194,16.2444,16.2194,16.2381,104200.0
2011-01-25 10:50:00,25.97,25.98,25.96,25.97,87600.0,16.2319,16.2381,16.2256,16.2319,87600.0
2011-01-25 11:00:00,25.97,25.98,25.96,25.96,44800.0,16.2319,16.2381,16.2256,16.2256,44800.0
2011-01-25 11:10:00,25.96,25.97,25.89,25.91,248100.0,16.2256,16.2319,16.1819,16.1944,248100.0
2011-01-25 11:20:00,25.91,25.91,25.86,25.87,174400.0,16.1944,16.1944,16.1631,16.1694,174400.0
2011-01-25 11:30:00,25.87,25.87,25.85,25.86,171500.0,16.1694,16.1694,16.1569,16.1631,171500.0
2011-01-25 11:40:00,25.87,25.89,25.85,25.89,108400.0,16.1694,16.1819,16.1569,16.1819,108400.0
2011-01-25 11:50:00,25.89,25.9,25.88,25.89,56100.0,16.1819,16.1881,16.1756,16.1819,56100.0
2011-01-25 12:00:00,25.9,25.99,25.89,25.91,622600.0,16.1881,16.2444,16.1819,16.1944,622600.0
2011-01-25 12:10:00,25.91,25.97,25.91,25.95,95800.0,16.1944,16.2319,16.1944,16.2194,95800.0
2011-01-25 12:20:00,25.94,26.0,25.94,25.99,121600.0,16.2131,16.2506,16.2131,16.2444,121600.0
2011-01-25 12:30:00,26.0,26.02,25.99,26.0,114000.0,16.2506,16.2631,16.2444,16.2506,114000.0
2011-01-25 12:40:00,26.0,26.01,26.0,26.0,26600.0,16.2506,16.2569,16.2506,16.2506,26600.0
2011-01-25 12:50:00,26.0,26.01,25.97,25.99,127100.0,16.2506,16.2569,16.2319,16.2444,127100.0
2011-01-25 13:00:00,25.98,26.0,25.98,25.99,138800.0,16.2381,16.2506,16.2381,16.2444,138800.0
2011-01-25 13:10:00,26.0,26.0,25.98,25.98,75100.0,16.2506,16.2506,16.2381,16.2381,75100.0
2011-01-25 13:20:00,25.99,25.99,25.96,25.97,103800.0,16.2444,16.2444,16.2256,16.2319,103800.0
2011-01-25 13:30:00,25.97,25.99,25.96,25.98,166600.0,16.2319,16.2444,16.2256,16.2381,166600.0
2011-01-25 13:40:00,25.97,26.02,25.97,26.02,88100.0,16.2319,16.2631,16.2319,16.2631,88100.0
2011-01-25 13:50:00,26.02,26.02,26.01,26.02,34900.0,16.2631,16.2631,16.2569,16.2631,34900.0
2011-01-25 14:00:00,26.01,26.03,25.99,26.0,270200.0,16.2569,16.2694,16.2444,16.2506,270200.0
2011-01-25 14:10:00,26.0,26.0,25.94,25.94,181100.0,16.2506,16.2506,16.2131,16.2131,181100.0
2011-01-25 14:20:00,25.94,25.97,25.92,25.97,167000.0,16.2131,16.2319,16.2006,16.2319,167000.0
2011-01-25 14:30:00,25.97,25.98,25.96,25.97,76200.0,16.2319,16.2381,16.2256,16.2319,76200.0
2011-01-25 14:40:00,25.97,26.0,25.95,25.95,167400.0,16.2319,16.2506,16.2194,16.2194,167400.0
2011-01-25 14:50:00,25.95,25.96,25.92,25.95,86000.0,16.2194,16.2256,16.2006,16.2194,86000.0
2011-01-25 15:00:00,25.95,26.0,25.95,25.98,169000.0,16.2194,16.2506,16.2194,16.2381,169000.0
2011-01-25 15:10:00,25.98,26.03,25.98,26.02,210300.0,16.2381,16.2694,16.2381,16.2631,210300.0
2011-01-25 15:20:00,26.01,26.05,26.0,26.02,190600.0,16.2569,16.2819,16.2506,16.2631,190600.0
2011-01-25 15:30:00,26.02,26.03,25.98,25.99,233000.0,16.2631,16.2694,16.2381,16.2444,233000.0
2011-01-25 15:40:00,25.99,26.04,25.98,26.03,267300.0,16.2444,16.2756,16.2381,16.2694,267300.0
2011-01-25 15:50:00,26.02,26.03,26.01,26.02,336100.0,16.2631,16.2694,16.2569,16.2631,336100.0
2011-01-26 09:30:00,26.13,26.17,26.05,26.12,227100.0,16.3319,16.3569,16.2819,16.3257,227100.0
2011-01-26 09:40:00,26.12,26.15,26.09,26.12,184100.0,16.3257,16.3444,16.3069,16.3257,184100.0
2011-01-26 09:50:00,26.11,26.12,26.05,26.1,94300.0,16.3194,16.3257,16.2819,16.3131,94300.0
2011-01-26 10:00:00,26.1,26.1,26.04,26.05,120200.0,16.3131,16.3131,16.2756,16.2819,120200.0
2011-01-26 10:10:00,26.06,26.06,26.0,26.0,161500.0,16.2881,16.2881,16.2506,16.2506,161500.0
2011-01-26 10:20:00,26.0,26.08,25.98,26.07,375100.0,16.2506,16.3006,16.2381,16.2944,375100.0
2011-01-26 10:30:00,26.07,26.09,26.01,26.01,104400.0,16.2944,16.3069,16.2569,16.2569,104400.0
2011-01-26 10:40:00,26.02,26.05,26.01,26.03,70600.0,16.2631,16.2819,16.2569,16.2694,70600.0
2011-01-26 10:50:00,26.03,26.06,26.03,26.06,162000.0,16.2694,16.2881,16.2694,16.2881,162000.0
2011-01-26 11:00:00,26.06,26.07,26.05,26.07,115900.0,16.2881,16.2944,16.2819,16.2944,115900.0
2011-01-26 11:10:00,26.06,26.07,26.05,26.05,86500.0,16.2881,16.2944,16.2819,16.2819,86500.0
2011-01-26 11:20:00,26.06,26.07,26.05,26.06,163800.0,16.2881,16.2944,16.2819,16.2881,163800.0
2011-01-26 11:30:00,26.06,26.06,26.04,26.05,100400.0,16.2881,16.2881,16.2756,16.2819,100400.0
2011-01-26 11:40:00,26.05,26.07,26.04,26.06,93600.0,16.2819,16.2944,16.2756,16.2881,93600.0
2011-01-26 11:50:00,26.05,26.06,26.04,26.05,184800.0,16.2819,16.2881,16.2756,16.2819,184800.0
2011-01-26 12:00:00,26.06,26.06,26.04,26.04,150700.0,16.2881,16.2881,16.2756,16.2756,150700.0
2011-01-26 12:10:00,26.04,26.05,25.98,25.98,113700.0,16.2756,16.2819,16.2381,16.2381,113700.0
2011-01-26 12:20:00,25.98,25.99,25.97,25.99,70900.0,16.2381,16.2444,16.2319,16.2444,70900.0
2011-01-26 12:30:00,25.99,25.99,25.98,25.99,55800.0,16.2444,16.2444,16.2381,16.2444,55800.0
2011-01-26 12:40:00,25.98,26.04,25.98,26.02,106000.0,16.2381,16.2756,16.2381,16.2631,106000.0
2011-01-26 12:50:00,26.02,26.03,25.99,25.99,93200.0,16.2631,16.2694,16.2444,16.2444,93200.0
2011-01-26 13:00:00,26.0,26.01,25.99,26.0,39200.0,16.2506,16.2569,16.2444,16.2506,39200.0
2011-01-26 13:10:00,26.0,26.01,25.98,25.98,79200.0,16.2506,16.2569,16.2381,16.2381,79200.0
2011-01-26 13:20:00,25.98,25.99,25.96,25.96,78900.0,16.2381,16.2444,16.2256,16.2256,78900.0
2011-01-26 13:30:00,25.96,26.04,25.96,26.02,282300.0,16.2256,16.2756,16.2256,16.2631,282300.0
2011-01-26 13:40:00,26.02,26.08,26.01,26.07,308300.0,16.2631,16.3006,16.2569,16.2944,308300.0
2011-01-26 13:50:00,26.06,26.07,26.05,26.06,99700.0,16.2881,16.2944,16.2819,16.2881,99700.0
2011-01-26 14:00:00,26.05,26.06,26.01,26.03,139400.0,16.2819,16.2881,16.2569,16.2694,139400.0
2011-01-26 14:10:00,26.02,26.03,25.98,25.99,143000.0,16.2631,16.2694,16.2381,16.2444,143000.0
2011-01-26 14:20:00,26.0,26.01,25.96,25.98,223700.0,16.2506,16.2569,16.2256,16.2381,223700.0
2011-01-26 14:30:00,25.98,26.0,25.97,25.98,120300.0,16.2381,16.2506,16.2319,16.2381,120300.0
2011-01-26 14:40:00,25.97,26.0,25.97,25.98,102600.0,16.2319,16.2506,16.2319,16.2381,102600.0
2011-01-26 14:50:00,25.99,26.01,25.95,25.97,254700.0,16.2444,16.2569,16.2194,16.2319,254700.0
2011-01-26 15:00:00,25.97,25.98,25.94,25.94,233200.0,16.2319,16.2381,16.2131,16.2131,233200.0
2011-01-26 15:10:00,25.94,26.01,25.94,25.98,186800.0,16.2131,16.2569,16.2131,16.2381,186800.0
2011-01-26 15:20:00,25.97,26.04,25.97,26.03,204400.0,16.2319,16.2756,16.2319,16.2694,204400.0
2011-01-26 15:30:00,26.03,26.04,25.99,25.99,203700.0,16.2694,16.2756,16.2444,16.2444,203700.0
2011-01-26 15:40:00,25.99,26.0,25.97,25.97,242600.0,16.2444,16.2506,16.2319,16.2319,242600.0
2011-01-26 15:50:00,25.97,25.98,25.94,25.94,633900.0,16.2319,16.2381,16.2131,16.2131,633900.0
2011-01-27 09:30:00,25.96,26.28,25.92,26.26,640500.0,16.2256,16.4257,16.2006,16.4132,640500.0
2011-01-27 09:40:00,26.25,26.26,26.05,26.24,677600.0,16.4069,16.4132,16.2819,16.4007,677600.0
2011-01-27 09:50:00,26.24,26.4,26.22,26.22,464400.0,16.4007,16.5007,16.3882,16.3882,464400.0
2011-01-27 10:00:00,26.23,26.3,26.19,26.24,431900.0,16.3944,16.4382,16.3694,16.4007,431900.0
2011-01-27 10:10:00,26.23,26.27,26.23,26.26,217100.0,16.3944,16.4194,16.3944,16.4132,217100.0
2011-01-27 10:20:00,26.26,26.27,26.25,26.27,176300.0,16.4132,16.4194,16.4069,16.4194,176300.0
2011-01-27 10:30:00,26.27,26.28,26.25,26.26,336000.0,16.4194,16.4257,16.4069,16.4132,336000.0
2011-01-27 10:40:00,26.26,26.33,26.26,26.33,383600.0,16.4132,16.4569,16.4132,16.4569,383600.0
2011-01-27 10:50:00,26.33,26.4,26.32,26.39,566700.0,16.4569,16.5007,16.4507,16.4944,566700.0
2011-01-27 11:00:00,26.38,26.39,26.33,26.35,473000.0,16.4882,16.4944,16.4569,16.4694,473000.0
2011-01-27 11:10:00,26.36,26.43,26.35,26.43,376600.0,16.4757,16.5194,16.4694,16.5194,376600.0
2011-01-27 11:20:00,26.42,26.49,26.42,26.48,450000.0,16.5132,16.5569,16.5132,16.5507,450000.0
2011-01-27 11:30:00,26.48,26.49,26.44,26.48,287500.0,16.5507,16.5569,16.5257,16.5507,287500.0
2011-01-27 11:40:00,26.48,26.55,26.47,26.54,617500.0,16.5507,16.5944,16.5444,16.5882,617500.0
2011-01-27 11:50:00,26.53,26.59,26.47,26.59,528200.0,16.5819,16.6194,16.5444,16.6194,528200.0
2011-01-27 12:00:00,26.58,26.6,26.43,26.48,574300.0,16.6132,16.6257,16.5194,16.5507,574300.0
2011-01-27 12:10:00,26.47,26.5,26.45,26.47,247000.0,16.5444,16.5632,16.5319,16.5444,247000.0
2011-01-27 12:20:00,26.47,26.47,26.42,26.43,194600.0,16.5444,16.5444,16.5132,16.5194,194600.0
2011-01-27 12:30:00,26.43,26.43,26.35,26.35,158800.0,16.5194,16.5194,16.4694,16.4694,158800.0
2011-01-27 12:40:00,26.36,26.36,26.32,26.33,221000.0,16.4757,16.4757,16.4507,16.4569,221000.0
2011-01-27 12:50:00,26.32,26.36,26.3,26.3,208200.0,16.4507,16.4757,16.4382,16.4382,208200.0
2011-01-27 13:00:00,26.31,26.31,26.28,26.28,169400.0,16.4444,16.4444,16.4257,16.4257,169400.0
2011-01-27 13:10:00,26.28,26.3,26.25,26.29,183900.0,16.4257,16.4382,16.4069,16.4319,183900.0
2011-01-27 13:20:00,26.29,26.35,26.28,26.33,188800.0,16.4319,16.4694,16.4257,16.4569,188800.0
2011-01-27 13:30:00,26.32,26.34,26.27,26.34,168800.0,16.4507,16.4632,16.4194,16.4632,168800.0
2011-01-27 13:40:00,26.34,26.39,26.33,26.38,191400.0,16.4632,16.4944,16.4569,16.4882,191400.0
2011-01-27 13:50:00,26.38,26.38,26.34,26.37,90700.0,16.4882,16.4882,16.4632,16.4819,90700.0
2011-01-27 14:00:00,26.36,26.37,26.34,26.36,117600.0,16.4757,16.4819,16.4632,16.4757,117600.0
2011-01-27 14:10:00,26.36,26.4,26.36,26.39,150500.0,16.4757,16.5007,16.4757,16.4944,150500.0
2011-01-27 14:20:00,26.39,26.44,26.36,26.38,210700.0,16.4944,16.5257,16.4757,16.4882,210700.0
2011-01-27 14:30:00,26.38,26.38,26.35,26.36,149300.0,16.4882,16.4882,16.4694,16.4757,149300.0
2011-01-27 14:40:00,26.35,26.4,26.35,26.38,289200.0,16.4694,16.5007,16.4694,16.4882,289200.0
2011-01-27 14:50:00,26.38,26.43,26.37,26.37,200300.0,16.4882,16.5194,16.4819,16.4819,200300.0
2011-01-27 15:00:00,26.37,26.41,26.34,26.38,303700.0,16.4819,16.5069,16.4632,16.4882,303700.0
2011-01-27 15:10:00,26.37,26.44,26.37,26.44,160300.0,16.4819,16.5257,16.4819,16.5257,160300.0
2011-01-27 15:20:00,26.44,26.44,26.39,26.4,252700.0,16.5257,16.5257,16.4944,16.5007,252700.0
2011-01-27 15:30:00,26.4,26.41,26.35,26.36,278200.0,16.5007,16.5069,16.4694,16.4757,278200.0
2011-01-27 15:40:00,26.36,26.37,26.33,26.36,505100.0,16.4757,16.4819,16.4569,16.4757,505100.0
2011-01-27 15:50:00,26.37,26.39,26.29,26.37,921600.0,16.4819,16.4944,16.4319,16.4819,921600.0
2011-01-28 09:30:00,26.41,26.44,26.34,26.35,275300.0,16.5069,16.5257,16.4632,16.4694,275300.0
2011-01-28 09:40:00,26.34,26.36,26.23,26.24,166900.0,16.4632,16.4757,16.3944,16.4007,166900.0
2011-01-28 09:50:00,26.24,26.28,26.18,26.26,179700.0,16.4007,16.4257,16.3632,16.4132,179700.0
2011-01-28 10:00:00,26.25,26.26,26.17,26.18,224900.0,16.4069,16.4132,16.3569,16.3632,224900.0
2011-01-28 10:10:00,26.17,26.18,26.15,26.15,188100.0,16.3569,16.3632,16.3444,16.3444,188100.0
2011-01-28 10:20:00,26.15,26.16,26.11,26.14,278700.0,16.3444,16.3507,16.3194,16.3382,278700.0
2011-01-28 10:30:00,26.13,26.17,26.1,26.15,366700.0,16.3319,16.3569,16.3131,16.3444,366700.0
2011-01-28 10:40:00,26.15,26.23,26.15,26.2,247000.0,16.3444,16.3944,16.3444,16.3757,247000.0
2011-01-28 10:50:00,26.21,26.21,26.11,26.18,239300.0,16.3819,16.3819,16.3194,16.3632,239300.0
2011-01-28 11:00:00,26.18,26.21,26.13,26.16,319000.0,16.3632,16.3819,16.3319,16.3507,319000.0
2011-01-28 11:10:00,26.16,26.18,26.14,26.15,160100.0,16.3507,16.3632,16.3382,16.3444,160100.0
2011-01-28 11:20:00,26.16,26.16,26.09,26.09,164800.0,16.3507,16.3507,16.3069,16.3069,164800.0
2011-01-28 11:30:00,26.09,26.1,26.03,26.05,196100.0,16.3069,16.3131,16.2694,16.2819,196100.0
2011-01-28 11:40:00,26.05,26.08,26.02,26.08,157500.0,16.2819,16.3006,16.2631,16.3006,157500.0
2011-01-28 11:50:00,26.07,26.07,26.01,26.04,177900.0,16.2944,16.2944,16.2569,16.2756,177900.0
2011-01-28 12:00:00,26.04,26.04,25.97,26.04,219200.0,16.2756,16.2756,16.2319,16.2756,219200.0
2011-01-28 12:10:00,26.04,26.04,26.01,26.02,236500.0,16.2756,16.2756,16.2569,16.2631,236500.0
2011-01-28 12:20:00,26.02,26.03,25.99,26.0,146200.0,16.2631,16.2694,16.2444,16.2506,146200.0
2011-01-28 12:30:00,26.0,26.03,25.98,26.0,190500.0,16.2506,16.2694,16.2381,16.2506,190500.0
2011-01-28 12:40:00,26.01,26.04,25.97,25.98,239100.0,16.2569,16.2756,16.2319,16.2381,239100.0
2011-01-28 12:50:00,25.98,25.98,25.92,25.95,147400.0,16.2381,16.2381,16.2006,16.2194,147400.0
2011-01-28 13:00:00,25.95,25.95,25.88,25.89,240100.0,16.2194,16.2194,16.1756,16.1819,240100.0
2011-01-28 13:10:00,25.89,25.92,25.88,25.91,227900.0,16.1819,16.2006,16.1756,16.1944,227900.0
2011-01-28 13:20:00,25.92,25.92,25.86,25.89,175300.0,16.2006,16.2006,16.1631,16.1819,175300.0
2011-01-28 13:30:00,25.9,25.91,25.87,25.89,173100.0,16.1881,16.1944,16.1694,16.1819,173100.0
2011-01-28 13:40:00,25.9,25.93,25.87,25.92,127600.0,16.1881,16.2069,16.1694,16.2006,127600.0
2011-01-28 13:50:00,25.93,26.0,25.92,26.0,117400.0,16.2069,16.2506,16.2006,16.2506,117400.0
2011-01-28 14:00:00,25.99,26.0,25.91,25.93,203700.0,16.2444,16.2506,16.1944,16.2069,203700.0
2011-01-28 14:10:00,25.92,25.95,25.89,25.9,188600.0,16.2006,16.2194,16.1819,16.1881,188600.0
2011-01-28 14:20:00,25.9,25.91,25.89,25.89,151200.0,16.1881,16.1944,16.1819,16.1819,151200.0
2011-01-28 14:30:00,25.9,25.9,25.87,25.89,179800.0,16.1881,16.1881,16.1694,16.1819,179800.0
2011-01-28 14:40:00,25.87,25.95,25.87,25.94,309100.0,16.1694,16.2194,16.1694,16.2131,309100.0
2011-01-28 14:50:00,25.95,25.99,25.92,25.94,305500.0,16.2194,16.2444,16.2006,16.2131,305500.0
2011-01-28 15:00:00,25.93,25.96,25.92,25.95,270500.0,16.2069,16.2256,16.2006,16.2194,270500.0
2011-01-28 15:10:00,25.95,25.96,25.89,25.9,270900.0,16.2194,16.2256,16.1819,16.1881,270900.0
2011-01-28 15:20:00,25.9,25.91,25.85,25.86,336000.0,16.1881,16.1944,16.1569,16.1631,336000.0
2011-01-28 15:30:00,25.86,25.88,25.85,25.86,242700.0,16.1631,16.1756,16.1569,16.1631,242700.0
2011-01-28 15:40:00,25.85,25.86,25.81,25.84,430800.0,16.1569,16.1631,16.1319,16.1506,430800.0
2011-01-28 15:50:00,25.84,25.84,25.79,25.8,775300.0,16.1506,16.1506,16.1194,16.1256,775300.0
2011-01-31 09:30:00,25.88,25.9,25.75,25.76,396400.0,16.1756,16.1881,16.0944,16.1006,396400.0
2011-01-31 09:40:00,25.76,25.77,25.65,25.65,241700.0,16.1006,16.1069,16.0319,16.0319,241700.0
2011-01-31 09:50:00,25.64,25.66,25.6,25.62,361900.0,16.0256,16.0381,16.0006,16.0131,361900.0
2011-01-31 10:00:00,25.62,25.63,25.56,25.57,248600.0,16.0131,16.0194,15.9756,15.9819,248600.0
2011-01-31 10:10:00,25.57,25.61,25.56,25.6,295900.0,15.9819,16.0069,15.9756,16.0006,295900.0
2011-01-31 10:20:00,25.6,25.64,25.56,25.59,250000.0,16.0006,16.0256,15.9756,15.9944,250000.0
2011-01-31 10:30:00,25.59,25.59,25.56,25.57,204700.0,15.9944,15.9944,15.9756,15.9819,204700.0
2011-01-31 10:40:00,25.56,25.6,25.56,25.6,178700.0,15.9756,16.0006,15.9756,16.0006,178700.0
2011-01-31 10:50:00,25.6,25.6,25.55,25.59,180400.0,16.0006,16.0006,15.9694,15.9944,180400.0
2011-01-31 11:00:00,25.59,25.62,25.56,25.59,229300.0,15.9944,16.0131,15.9756,15.9944,229300.0
2011-01-31 11:10:00,25.59,25.62,25.58,25.59,146300.0,15.9944,16.0131,15.9881,15.9944,146300.0
2011-01-31 11:20:00,25.59,25.6,25.54,25.54,241300.0,15.9944,16.0006,15.9631,15.9631,241300.0
2011-01-31 11:30:00,25.54,25.55,25.52,25.55,253900.0,15.9631,15.9694,15.9506,15.9694,253900.0
2011-01-31 11:40:00,25.55,25.56,25.51,25.52,172800.0,15.9694,15.9756,15.9444,15.9506,172800.0
2011-01-31 11:50:00,25.52,25.53,25.5,25.51,337300.0,15.9506,15.9569,15.9381,15.9444,337300.0
2011-01-31 12:00:00,25.51,25.51,25.46,25.49,347500.0,15.9444,15.9444,15.9131,15.9319,347500.0
2011-01-31 12:10:00,25.49,25.53,25.46,25.48,303500.0,15.9319,15.9569,15.9131,15.9256,303500.0
2011-01-31 12:20:00,25.48,25.49,25.46,25.47,166900.0,15.9256,15.9319,15.9131,15.9194,166900.0
2011-01-31 12:30:00,25.47,25.47,25.43,25.44,240700.0,15.9194,15.9194,15.8944,15.9006,240700.0
2011-01-31 12:40:00,25.44,25.44,25.43,25.43,135700.0,15.9006,15.9006,15.8944,15.8944,135700.0
2011-01-31 12:50:00,25.44,25.44,25.42,25.43,127600.0,15.9006,15.9006,15.8881,15.8944,127600.0
2011-01-31 13:00:00,25.43,25.43,25.41,25.42,132300.0,15.8944,15.8944,15.8819,15.8881,132300.0
2011-01-31 13:10:00,25.42,25.42,25.39,25.4,279200.0,15.8881,15.8881,15.8694,15.8756,279200.0
2011-01-31 13:20:00,25.41,25.41,25.34,25.34,302900.0,15.8819,15.8819,15.8381,15.8381,302900.0
2011-01-31 13:30:00,25.35,25.35,25.28,25.29,420800.0,15.8444,15.8444,15.8006,15.8069,420800.0
2011-01-31 13:40:00,25.29,25.34,25.28,25.33,257900.0,15.8069,15.8381,15.8006,15.8319,257900.0
2011-01-31 13:50:00,25.33,25.33,25.32,25.32,67400.0,15.8319,15.8319,15.8256,15.8256,67400.0
2011-01-31 14:00:00,25.33,25.33,25.3,25.3,210200.0,15.8319,15.8319,15.8131,15.8131,210200.0
2011-01-31 14:10:00,25.3,25.3,25.23,25.25,417200.0,15.8131,15.8131,15.7694,15.7819,417200.0
2011-01-31 14:20:00,25.25,25.33,25.23,25.3,573200.0,15.7819,15.8319,15.7694,15.8131,573200.0
2011-01-31 14:30:00,25.29,25.3,25.26,25.26,222600.0,15.8069,15.8131,15.7881,15.7881,222600.0
2011-01-31 14:40:00,25.27,25.28,25.24,25.25,343900.0,15.7944,15.8006,15.7756,15.7819,343900.0
2011-01-31 14:50:00,25.25,25.29,25.23,25.29,250100.0,15.7819,15.8069,15.7694,15.8069,250100.0
2011-01-31 15:00:00,25.29,25.4,25.28,25.34,682500.0,15.8069,15.8756,15.8006,15.8381,682500.0
2011-01-31 15:10:00,25.34,25.36,25.3,25.31,340900.0,15.8381,15.8506,15.8131,15.8194,340900.0
2011-01-31 15:20:00,25.31,25.31,25.22,25.24,449000.0,15.8194,15.8194,15.7631,15.7756,449000.0
2011-01-31 15:30:00,25.24,25.24,25.16,25.16,751900.0,15.7756,15.7756,15.7256,15.7256,751900.0
2011-01-31 15:40:00,25.17,25.25,25.16,25.21,1179800.0,15.7319,15.7819,15.7256,15.7569,1179800.0
2011-01-31 15:50:00,25.21,25.3,25.17,25.19,1647900.0,15.7569,15.8131,15.7319,15.7444,1647900.0
2011-02-01 09:30:00,25.35,25.42,25.31,25.34,431100.0,15.8444,15.8881,15.8194,15.8381,431100.0
2011-02-01 09:40:00,25.35,25.37,25.33,25.35,196400.0,15.8444,15.8569,15.8319,15.8444,196400.0
2011-02-01 09:50:00,25.35,25.39,25.31,25.37,192000.0,15.8444,15.8694,15.8194,15.8569,192000.0
2011-02-01 10:00:00,25.38,25.38,25.27,25.28,169300.0,15.8631,15.8631,15.7944,15.8006,169300.0
2011-02-01 10:10:00,25.28,25.31,25.26,25.3,128100.0,15.8006,15.8194,15.7881,15.8131,128100.0
2011-02-01 10:20:00,25.3,25.36,25.29,25.35,225300.0,15.8131,15.8506,15.8069,15.8444,225300.0
2011-02-01 10:30:00,25.36,25.36,25.27,25.27,227500.0,15.8506,15.8506,15.7944,15.7944,227500.0
2011-02-01 10:40:00,25.27,25.32,25.27,25.31,174300.0,15.7944,15.8256,15.7944,15.8194,174300.0
2011-02-01 10:50:00,25.31,25.36,25.3,25.36,156600.0,15.8194,15.8506,15.8131,15.8506,156600.0
2011-02-01 11:00:00,25.35,25.37,25.34,25.35,203300.0,15.8444,15.8569,15.8381,15.8444,203300.0
2011-02-01 11:10:00,25.35,25.35,25.29,25.29,172400.0,15.8444,15.8444,15.8069,15.8069,172400.0
2011-02-01 11:20:00,25.3,25.35,25.29,25.34,130300.0,15.8131,15.8444,15.8069,15.8381,130300.0
2011-02-01 11:30:00,25.35,25.38,25.34,25.38,116100.0,15.8444,15.8631,15.8381,15.8631,116100.0
2011-02-01 11:40:00,25.38,25.39,25.35,25.36,188300.0,15.8631,15.8694,15.8444,15.8506,188300.0
2011-02-01 11:50:00,25.36,25.4,25.35,25.39,101600.0,15.8506,15.8756,15.8444,15.8694,101600.0
2011-02-01 12:00:00,25.39,25.39,25.36,25.37,68600.0,15.8694,15.8694,15.8506,15.8569,68600.0
2011-02-01 12:10:00,25.36,25.37,25.34,25.36,109400.0,15.8506,15.8569,15.8381,15.8506,109400.0
2011-02-01 12:20:00,25.35,25.38,25.34,25.38,136200.0,15.8444,15.8631,15.8381,15.8631,136200.0
2011-02-01 12:30:00,25.37,25.38,25.34,25.35,166800.0,15.8569,15.8631,15.8381,15.8444,166800.0
2011-02-01 12:40:00,25.35,25.37,25.34,25.35,180200.0,15.8444,15.8569,15.8381,15.8444,180200.0
2011-02-01 12:50:00,25.36,25.4,25.35,25.39,131600.0,15.8506,15.8756,15.8444,15.8694,131600.0
2011-02-01 13:00:00,25.39,25.39,25.35,25.38,160300.0,15.8694,15.8694,15.8444,15.8631,160300.0
2011-02-01 13:10:00,25.38,25.44,25.37,25.43,167000.0,15.8631,15.9006,15.8569,15.8944,167000.0
2011-02-01 13:20:00,25.42,25.43,25.4,25.41,131200.0,15.8881,15.8944,15.8756,15.8819,131200.0
2011-02-01 13:30:00,25.42,25.42,25.4,25.41,99100.0,15.8881,15.8881,15.8756,15.8819,99100.0
2011-02-01 13:40:00,25.41,25.41,25.4,25.4,64700.0,15.8819,15.8819,15.8756,15.8756,64700.0
2011-02-01 13:50:00,25.4,25.4,25.38,25.38,92000.0,15.8756,15.8756,15.8631,15.8631,92000.0
2011-02-01 14:00:00,25.38,25.39,25.34,25.36,275200.0,15.8631,15.8694,15.8381,15.8506,275200.0
2011-02-01 14:10:00,25.35,25.41,25.35,25.4,313100.0,15.8444,15.8819,15.8444,15.8756,313100.0
2011-02-01 14:20:00,25.4,25.41,25.38,25.39,126800.0,15.8756,15.8819,15.8631,15.8694,126800.0
2011-02-01 14:30:00,25.38,25.39,25.37,25.37,107200.0,15.8631,15.8694,15.8569,15.8569,107200.0
2011-02-01 14:40:00,25.37,25.38,25.34,25.34,190100.0,15.8569,15.8631,15.8381,15.8381,190100.0
2011-02-01 14:50:00,25.34,25.35,25.32,25.33,296100.0,15.8381,15.8444,15.8256,15.8319,296100.0
2011-02-01 15:00:00,25.34,25.35,25.29,25.29,430600.0,15.8381,15.8444,15.8069,15.8069,430600.0
2011-02-01 15:10:00,25.29,25.3,25.21,25.24,617900.0,15.8069,15.8131,15.7569,15.7756,617900.0
2011-02-01 15:20:00,25.24,25.28,25.24,25.28,274400.0,15.7756,15.8006,15.7756,15.8006,274400.0
2011-02-01 15:30:00,25.28,25.34,25.27,25.28,541000.0,15.8006,15.8381,15.7944,15.8006,541000.0
2011-02-01 15:40:00,25.28,25.32,25.28,25.31,640400.0,15.8006,15.8256,15.8006,15.8194,640400.0
2011-02-01 15:50:00,25.31,25.32,25.23,25.26,1427200.0,15.8194,15.8256,15.7694,15.7881,1427200.0
2011-02-02 09:30:00,25.4,25.41,25.29,25.31,431200.0,15.8756,15.8819,15.8069,15.8194,431200.0
2011-02-02 09:40:00,25.32,25.37,25.26,25.36,402400.0,15.8256,15.8569,15.7881,15.8506,402400.0
2011-02-02 09:50:00,25.37,25.37,25.35,25.36,160000.0,15.8569,15.8569,15.8444,15.8506,160000.0
2011-02-02 10:00:00,25.36,25.41,25.33,25.33,358300.0,15.8506,15.8819,15.8319,15.8319,358300.0
2011-02-02 10:10:00,25.33,25.37,25.32,25.33,262500.0,15.8319,15.8569,15.8256,15.8319,262500.0
2011-02-02 10:20:00,25.32,25.37,25.31,25.35,244500.0,15.8256,15.8569,15.8194,15.8444,244500.0
2011-02-02 10:30:00,25.35,25.38,25.32,25.37,307700.0,15.8444,15.8631,15.8256,15.8569,307700.0
2011-02-02 10:40:00,25.37,25.37,25.33,25.35,220000.0,15.8569,15.8569,15.8319,15.8444,220000.0
2011-02-02 10:50:00,25.34,25.4,25.34,25.38,108300.0,15.8381,15.8756,15.8381,15.8631,108300.0
2011-02-02 11:00:00,25.39,25.39,25.35,25.35,199200.0,15.8694,15.8694,15.8444,15.8444,199200.0
2011-02-02 11:10:00,25.36,25.36,25.34,25.34,113500.0,15.8506,15.8506,15.8381,15.8381,113500.0
2011-02-02 11:20:00,25.35,25.36,25.34,25.35,219700.0,15.8444,15.8506,15.8381,15.8444,219700.0
2011-02-02 11:30:00,25.36,25.36,25.34,25.35,192900.0,15.8506,15.8506,15.8381,15.8444,192900.0
2011-02-02 11:40:00,25.36,25.36,25.33,25.34,309200.0,15.8506,15.8506,15.8319,15.8381,309200.0
2011-02-02 11:50:00,25.34,25.34,25.27,25.31,232900.0,15.8381,15.8381,15.7944,15.8194,232900.0
2011-02-02 12:00:00,25.32,25.34,25.31,25.34,307400.0,15.8256,15.8381,15.8194,15.8381,307400.0
2011-02-02 12:10:00,25.34,25.34,25.32,25.33,253000.0,15.8381,15.8381,15.8256,15.8319,253000.0
2011-02-02 12:20:00,25.33,25.33,25.3,25.3,147800.0,15.8319,15.8319,15.8131,15.8131,147800.0
2011-02-02 12:30:00,25.31,25.31,25.3,25.3,78900.0,15.8194,15.8194,15.8131,15.8131,78900.0
2011-02-02 12:40:00,25.31,25.34,25.3,25.31,257600.0,15.8194,15.8381,15.8131,15.8194,257600.0
2011-02-02 12:50:00,25.3,25.32,25.3,25.3,80200.0,15.8131,15.8256,15.8131,15.8131,80200.0
2011-02-02 13:00:00,25.3,25.33,25.3,25.32,129100.0,15.8131,15.8319,15.8131,15.8256,129100.0
2011-02-02 13:10:00,25.32,25.32,25.31,25.31,46200.0,15.8256,15.8256,15.8194,15.8194,46200.0
2011-02-02 13:20:00,25.32,25.34,25.31,25.33,223400.0,15.8256,15.8381,15.8194,15.8319,223400.0
2011-02-02 13:30:00,25.33,25.35,25.33,25.34,184500.0,15.8319,15.8444,15.8319,15.8381,184500.0
2011-02-02 13:40:00,25.33,25.35,25.32,25.35,172300.0,15.8319,15.8444,15.8256,15.8444,172300.0
2011-02-02 13:50:00,25.34,25.35,25.32,25.33,153200.0,15.8381,15.8444,15.8256,15.8319,153200.0
2011-02-02 14:00:00,25.33,25.34,25.32,25.33,221000.0,15.8319,15.8381,15.8256,15.8319,221000.0
2011-02-02 14:10:00,25.34,25.36,25.33,25.36,208300.0,15.8381,15.8506,15.8319,15.8506,208300.0
2011-02-02 14:20:00,25.36,25.36,25.32,25.34,394000.0,15.8506,15.8506,15.8256,15.8381,394000.0
2011-02-02 14:30:00,25.33,25.34,25.32,25.32,177800.0,15.8319,15.8381,15.8256,15.8256,177800.0
2011-02-02 14:40:00,25.32,25.33,25.31,25.32,152300.0,15.8256,15.8319,15.8194,15.8256,152300.0
2011-02-02 14:50:00,25.31,25.34,25.31,25.31,125300.0,15.8194,15.8381,15.8194,15.8194,125300.0
2011-02-02 15:00:00,25.31,25.32,25.29,25.3,166100.0,15.8194,15.8256,15.8069,15.8131,166100.0
2011-02-02 15:10:00,25.29,25.3,25.27,25.29,187400.0,15.8069,15.8131,15.7944,15.8069,187400.0
2011-02-02 15:20:00,25.28,25.3,25.26,25.26,204700.0,15.8006,15.8131,15.7881,15.7881,204700.0
2011-02-02 15:30:00,25.26,25.28,25.25,25.28,271200.0,15.7881,15.8006,15.7819,15.8006,271200.0
2011-02-02 15:40:00,25.28,25.3,25.27,25.27,322200.0,15.8006,15.8131,15.7944,15.7944,322200.0
2011-02-02 15:50:00,25.28,25.28,25.25,25.25,630400.0,15.8006,15.8006,15.7819,15.7819,630400.0
2011-02-03 09:30:00,25.15,25.27,25.1,25.26,357200.0,15.7194,15.7944,15.6881,15.7881,357200.0
2011-02-03 09:40:00,25.26,25.29,25.2,25.29,223000.0,15.7881,15.8069,15.7506,15.8069,223000.0
2011-02-03 09:50:00,25.28,25.31,25.21,25.24,456300.0,15.8006,15.8194,15.7569,15.7756,456300.0
2011-02-03 10:00:00,25.25,25.27,25.19,25.25,486100.0,15.7819,15.7944,15.7444,15.7819,486100.0
2011-02-03 10:10:00,25.25,25.27,25.21,25.24,620400.0,15.7819,15.7944,15.7569,15.7756,620400.0
2011-02-03 10:20:00,25.24,25.3,25.22,25.3,147600.0,15.7756,15.8131,15.7631,15.8131,147600.0
2011-02-03 10:30:00,25.3,25.31,25.27,25.3,138400.0,15.8131,15.8194,15.7944,15.8131,138400.0
2011-02-03 10:40:00,25.31,25.35,25.29,25.34,198800.0,15.8194,15.8444,15.8069,15.8381,198800.0
2011-02-03 10:50:00,25.35,25.36,25.32,25.35,153800.0,15.8444,15.8506,15.8256,15.8444,153800.0
2011-02-03 11:00:00,25.36,25.36,25.31,25.34,303600.0,15.8506,15.8506,15.8194,15.8381,303600.0
2011-02-03 11:10:00,25.35,25.39,25.35,25.37,160800.0,15.8444,15.8694,15.8444,15.8569,160800.0
2011-02-03 11:20:00,25.37,25.39,25.36,25.37,135700.0,15.8569,15.8694,15.8506,15.8569,135700.0
2011-02-03 11:30:00,25.38,25.4,25.35,25.4,144200.0,15.8631,15.8756,15.8444,15.8756,144200.0
2011-02-03 11:40:00,25.4,25.44,25.39,25.44,126100.0,15.8756,15.9006,15.8694,15.9006,126100.0
2011-02-03 11:50:00,25.44,25.45,25.43,25.45,120000.0,15.9006,15.9069,15.8944,15.9069,120000.0
2011-02-03 12:00:00,25.45,25.46,25.42,25.43,218300.0,15.9069,15.9131,15.8881,15.8944,218300.0
2011-02-03 12:10:00,25.43,25.46,25.42,25.46,176400.0,15.8944,15.9131,15.8881,15.9131,176400.0
2011-02-03 12:20:00,25.46,25.49,25.45,25.48,187600.0,15.9131,15.9319,15.9069,15.9256,187600.0
2011-02-03 12:30:00,25.48,25.49,25.46,25.47,153800.0,15.9256,15.9319,15.9131,15.9194,153800.0
2011-02-03 12:40:00,25.47,25.47,25.45,25.47,127800.0,15.9194,15.9194,15.9069,15.9194,127800.0
2011-02-03 12:50:00,25.47,25.5,25.46,25.49,122900.0,15.9194,15.9381,15.9131,15.9319,122900.0
2011-02-03 13:00:00,25.5,25.51,25.49,25.5,103600.0,15.9381,15.9444,15.9319,15.9381,103600.0
2011-02-03 13:10:00,25.51,25.52,25.5,25.52,319900.0,15.9444,15.9506,15.9381,15.9506,319900.0
2011-02-03 13:20:00,25.52,25.54,25.51,25.53,100900.0,15.9506,15.9631,15.9444,15.9569,100900.0
2011-02-03 13:30:00,25.54,25.56,25.53,25.56,188600.0,15.9631,15.9756,15.9569,15.9756,188600.0
2011-02-03 13:40:00,25.55,25.57,25.55,25.56,215300.0,15.9694,15.9819,15.9694,15.9756,215300.0
2011-02-03 13:50:00,25.57,25.58,25.56,25.58,125900.0,15.9819,15.9881,15.9756,15.9881,125900.0
2011-02-03 14:00:00,25.58,25.6,25.57,25.59,306600.0,15.9881,16.0006,15.9819,15.9944,306600.0
2011-02-03 14:10:00,25.6,25.66,25.59,25.64,278400.0,16.0006,16.0381,15.9944,16.0256,278400.0
2011-02-03 14:20:00,25.65,25.67,25.64,25.66,221500.0,16.0319,16.0444,16.0256,16.0381,221500.0
2011-02-03 14:30:00,25.65,25.66,25.63,25.63,113800.0,16.0319,16.0381,16.0194,16.0194,113800.0
2011-02-03 14:40:00,25.63,25.64,25.6,25.6,127200.0,16.0194,16.0256,16.0006,16.0006,127200.0
2011-02-03 14:50:00,25.61,25.62,25.59,25.61,231600.0,16.0069,16.0131,15.9944,16.0069,231600.0
2011-02-03 15:00:00,25.61,25.63,25.59,25.62,165100.0,16.0069,16.0194,15.9944,16.0131,165100.0
2011-02-03 15:10:00,25.61,25.63,25.61,25.63,127200.0,16.0069,16.0194,16.0069,16.0194,127200.0
2011-02-03 15:20:00,25.63,25.64,25.62,25.63,124700.0,16.0194,16.0256,16.0131,16.0194,124700.0
2011-02-03 15:30:00,25.62,25.63,25.55,25.55,387800.0,16.0131,16.0194,15.9694,15.9694,387800.0
2011-02-03 15:40:00,25.56,25.62,25.53,25.59,788300.0,15.9756,16.0131,15.9569,15.9944,788300.0
2011-02-03 15:50:00,25.6,25.61,25.5,25.51,1020800.0,16.0006,16.0069,15.9381,15.9444,1020800.0
2011-02-04 09:30:00,25.46,25.48,25.38,25.4,314400.0,15.9131,15.9256,15.8631,15.8756,314400.0
2011-02-04 09:40:00,25.4,25.41,25.32,25.38,211500.0,15.8756,15.8819,15.8256,15.8631,211500.0
2011-02-04 09:50:00,25.38,25.45,25.38,25.44,136200.0,15.8631,15.9069,15.8631,15.9006,136200.0
2011-02-04 10:00:00,25.44,25.46,25.42,25.44,114900.0,15.9006,15.9131,15.8881,15.9006,114900.0
2011-02-04 10:10:00,25.45,25.47,25.45,25.47,169900.0,15.9069,15.9194,15.9069,15.9194,169900.0
2011-02-04 10:20:00,25.47,25.47,25.43,25.44,98700.0,15.9194,15.9194,15.8944,15.9006,98700.0
2011-02-04 10:30:00,25.43,25.52,25.43,25.52,255500.0,15.8944,15.9506,15.8944,15.9506,255500.0
2011-02-04 10:40:00,25.51,25.55,25.5,25.55,261400.0,15.9444,15.9694,15.9381,15.9694,261400.0
2011-02-04 10:50:00,25.56,25.64,25.54,25.62,411100.0,15.9756,16.0256,15.9631,16.0131,411100.0
2011-02-04 11:00:00,25.61,25.63,25.54,25.62,167500.0,16.0069,16.0194,15.9631,16.0131,167500.0
2011-02-04 11:10:00,25.62,25.63,25.6,25.6,158000.0,16.0131,16.0194,16.0006,16.0006,158000.0
2011-02-04 11:20:00,25.61,25.61,25.6,25.61,68300.0,16.0069,16.0069,16.0006,16.0069,68300.0
2011-02-04 11:30:00,25.61,25.68,25.6,25.68,159200.0,16.0069,16.0506,16.0006,16.0506,159200.0
2011-02-04 11:40:00,25.68,25.68,25.6,25.65,144000.0,16.0506,16.0506,16.0006,16.0319,144000.0
2011-02-04 11:50:00,25.65,25.68,25.65,25.66,83400.0,16.0319,16.0506,16.0319,16.0381,83400.0
2011-02-04 12:00:00,25.66,25.67,25.63,25.63,59100.0,16.0381,16.0444,16.0194,16.0194,59100.0
2011-02-04 12:10:00,25.63,25.65,25.63,25.65,248700.0,16.0194,16.0319,16.0194,16.0319,248700.0
2011-02-04 12:20:00,25.65,25.65,25.62,25.63,103900.0,16.0319,16.0319,16.0131,16.0194,103900.0
2011-02-04 12:30:00,25.63,25.66,25.63,25.66,134300.0,16.0194,16.0381,16.0194,16.0381,134300.0
2011-02-04 12:40:00,25.66,25.7,25.66,25.7,119100.0,16.0381,16.0631,16.0381,16.0631,119100.0
2011-02-04 12:50:00,25.7,25.7,25.68,25.69,42700.0,16.0631,16.0631,16.0506,16.0569,42700.0
2011-02-04 13:00:00,25.68,25.69,25.67,25.67,41700.0,16.0506,16.0569,16.0444,16.0444,41700.0
2011-02-04 13:10:00,25.67,25.71,25.67,25.71,80900.0,16.0444,16.0694,16.0444,16.0694,80900.0
2011-02-04 13:20:00,25.71,25.73,25.7,25.73,117100.0,16.0694,16.0819,16.0631,16.0819,117100.0
2011-02-04 13:30:00,25.73,25.76,25.72,25.76,103500.0,16.0819,16.1006,16.0756,16.1006,103500.0
2011-02-04 13:40:00,25.75,25.76,25.74,25.75,203700.0,16.0944,16.1006,16.0881,16.0944,203700.0
2011-02-04 13:50:00,25.75,25.76,25.74,25.75,266300.0,16.0944,16.1006,16.0881,16.0944,266300.0
2011-02-04 14:00:00,25.75,25.76,25.71,25.71,117100.0,16.0944,16.1006,16.0694,16.0694,117100.0
2011-02-04 14:10:00,25.71,25.74,25.71,25.71,102600.0,16.0694,16.0881,16.0694,16.0694,102600.0
2011-02-04 14:20:00,25.71,25.72,25.69,25.69,68500.0,16.0694,16.0756,16.0569,16.0569,68500.0
2011-02-04 14:30:00,25.69,25.73,25.69,25.71,154300.0,16.0569,16.0819,16.0569,16.0694,154300.0
2011-02-04 14:40:00,25.71,25.72,25.7,25.72,84900.0,16.0694,16.0756,16.0631,16.0756,84900.0
2011-02-04 14:50:00,25.72,25.74,25.71,25.72,173500.0,16.0756,16.0881,16.0694,16.0756,173500.0
2011-02-04 15:00:00,25.72,25.74,25.72,25.73,124000.0,16.0756,16.0881,16.0756,16.0819,124000.0
2011-02-04 15:10:00,25.73,25.74,25.7,25.7,100400.0,16.0819,16.0881,16.0631,16.0631,100400.0
2011-02-04 15:20:00,25.7,25.73,25.7,25.72,144100.0,16.0631,16.0819,16.0631,16.0756,144100.0
2011-02-04 15:30:00,25.72,25.72,25.69,25.69,246300.0,16.0756,16.0756,16.0569,16.0569,246300.0
2011-02-04 15:40:00,25.69,25.71,25.69,25.71,237400.0,16.0569,16.0694,16.0569,16.0694,237400.0
2011-02-04 15:50:00,25.71,25.71,25.68,25.68,712400.0,16.0694,16.0694,16.0506,16.0506,712400.0
2011-02-07 09:30:00,25.92,26.01,25.86,25.99,1006300.0,16.2006,16.2569,16.1631,16.2444,1006300.0
2011-02-07 09:40:00,25.97,26.01,25.92,25.97,419800.0,16.2319,16.2569,16.2006,16.2319,419800.0
2011-02-07 09:50:00,25.97,25.98,25.84,25.86,261600.0,16.2319,16.2381,16.1506,16.1631,261600.0
2011-02-07 10:00:00,25.86,25.91,25.85,25.9,332800.0,16.1631,16.1944,16.1569,16.1881,332800.0
2011-02-07 10:10:00,25.89,25.91,25.87,25.89,252700.0,16.1819,16.1944,16.1694,16.1819,252700.0
2011-02-07 10:20:00,25.9,25.92,25.89,25.9,210700.0,16.1881,16.2006,16.1819,16.1881,210700.0
2011-02-07 10:30:00,25.9,25.91,25.89,25.89,284300.0,16.1881,16.1944,16.1819,16.1819,284300.0
2011-02-07 10:40:00,25.9,25.94,25.86,25.94,251300.0,16.1881,16.2131,16.1631,16.2131,251300.0
2011-02-07 10:50:00,25.94,25.95,25.9,25.91,160500.0,16.2131,16.2194,16.1881,16.1944,160500.0
2011-02-07 11:00:00,25.9,25.99,25.9,25.98,373400.0,16.1881,16.2444,16.1881,16.2381,373400.0
2011-02-07 11:10:00,25.99,26.0,25.98,25.99,201700.0,16.2444,16.2506,16.2381,16.2444,201700.0
2011-02-07 11:20:00,25.99,26.0,25.98,26.0,202000.0,16.2444,16.2506,16.2381,16.2506,202000.0
2011-02-07 11:30:00,26.0,26.0,25.99,26.0,179700.0,16.2506,16.2506,16.2444,16.2506,179700.0
2011-02-07 11:40:00,26.0,26.05,25.99,26.04,261600.0,16.2506,16.2819,16.2444,16.2756,261600.0
2011-02-07 11:50:00,26.05,26.05,26.04,26.05,90200.0,16.2819,16.2819,16.2756,16.2819,90200.0
2011-02-07 12:00:00,26.04,26.05,25.98,25.98,246700.0,16.2756,16.2819,16.2381,16.2381,246700.0
2011-02-07 12:10:00,25.98,26.01,25.97,25.99,184900.0,16.2381,16.2569,16.2319,16.2444,184900.0
2011-02-07 12:20:00,26.0,26.01,25.97,25.97,144700.0,16.2506,16.2569,16.2319,16.2319,144700.0
2011-02-07 12:30:00,25.98,25.98,25.95,25.95,96800.0,16.2381,16.2381,16.2194,16.2194,96800.0
2011-02-07 12:40:00,25.96,25.96,25.93,25.93,143600.0,16.2256,16.2256,16.2069,16.2069,143600.0
2011-02-07 12:50:00,25.94,25.94,25.9,25.9,77200.0,16.2131,16.2131,16.1881,16.1881,77200.0
2011-02-07 13:00:00,25.91,25.91,25.9,25.91,96700.0,16.1944,16.1944,16.1881,16.1944,96700.0
2011-02-07 13:10:00,25.91,25.95,25.9,25.92,186300.0,16.1944,16.2194,16.1881,16.2006,186300.0
2011-02-07 13:20:00,25.92,25.96,25.92,25.96,122300.0,16.2006,16.2256,16.2006,16.2256,122300.0
2011-02-07 13:30:00,25.96,25.96,25.9,25.9,103800.0,16.2256,16.2256,16.1881,16.1881,103800.0
2011-02-07 13:40:00,25.9,25.93,25.87,25.87,239200.0,16.1881,16.2069,16.1694,16.1694,239200.0
2011-02-07 13:50:00,25.88,25.88,25.83,25.84,291100.0,16.1756,16.1756,16.1444,16.1506,291100.0
2011-02-07 14:00:00,25.85,25.86,25.82,25.82,314100.0,16.1569,16.1631,16.1381,16.1381,314100.0
2011-02-07 14:10:00,25.82,25.85,25.8,25.84,285300.0,16.1381,16.1569,16.1256,16.1506,285300.0
2011-02-07 14:20:00,25.84,25.87,25.83,25.84,221300.0,16.1506,16.1694,16.1444,16.1506,221300.0
2011-02-07 14:30:00,25.84,25.86,25.82,25.84,243500.0,16.1506,16.1631,16.1381,16.1506,243500.0
2011-02-07 14:40:00,25.83,25.84,25.79,25.84,278500.0,16.1444,16.1506,16.1194,16.1506,278500.0
2011-02-07 14:50:00,25.85,25.86,25.82,25.86,229300.0,16.1569,16.1631,16.1381,16.1631,229300.0
2011-02-07 15:00:00,25.86,25.9,25.85,25.89,313600.0,16.1631,16.1881,16.1569,16.1819,313600.0
2011-02-07 15:10:00,25.89,25.9,25.86,25.86,340400.0,16.1819,16.1881,16.1631,16.1631,340400.0
2011-02-07 15:20:00,25.86,25.91,25.86,25.89,533900.0,16.1631,16.1944,16.1631,16.1819,533900.0
2011-02-07 15:30:00,25.89,25.89,25.85,25.87,377800.0,16.1819,16.1819,16.1569,16.1694,377800.0
2011-02-07 15:40:00,25.87,25.88,25.84,25.86,695400.0,16.1694,16.1756,16.1506,16.1631,695400.0
2011-02-07 15:50:00,25.86,25.86,25.81,25.82,745100.0,16.1631,16.1631,16.1319,16.1381,745100.0
2011-02-08 09:30:00,25.91,25.91,25.8,25.89,386800.0,16.1944,16.1944,16.1256,16.1819,386800.0
2011-02-08 09:40:00,25.88,25.94,25.83,25.94,234800.0,16.1756,16.2131,16.1444,16.2131,234800.0
2011-02-08 09:50:00,25.94,25.96,25.93,25.95,197600.0,16.2131,16.2256,16.2069,16.2194,197600.0
2011-02-08 10:00:00,25.96,25.97,25.9,25.91,114200.0,16.2256,16.2319,16.1881,16.1944,114200.0
2011-02-08 10:10:00,25.9,25.92,25.9,25.91,88300.0,16.1881,16.2006,16.1881,16.1944,88300.0
2011-02-08 10:20:00,25.92,25.93,25.9,25.9,141200.0,16.2006,16.2069,16.1881,16.1881,141200.0
2011-02-08 10:30:00,25.91,25.91,25.87,25.89,153300.0,16.1944,16.1944,16.1694,16.1819,153300.0
2011-02-08 10:40:00,25.89,25.91,25.87,25.88,176500.0,16.1819,16.1944,16.1694,16.1756,176500.0
2011-02-08 10:50:00,25.89,25.89,25.85,25.86,231600.0,16.1819,16.1819,16.1569,16.1631,231600.0
2011-02-08 11:00:00,25.86,25.87,25.82,25.83,146300.0,16.1631,16.1694,16.1381,16.1444,146300.0
2011-02-08 11:10:00,25.83,25.84,25.82,25.82,133700.0,16.1444,16.1506,16.1381,16.1381,133700.0
2011-02-08 11:20:00,25.82,25.84,25.82,25.84,247800.0,16.1381,16.1506,16.1381,16.1506,247800.0
2011-02-08 11:30:00,25.83,25.86,25.83,25.83,419500.0,16.1444,16.1631,16.1444,16.1444,419500.0
2011-02-08 11:40:00,25.84,25.84,25.81,25.82,145100.0,16.1506,16.1506,16.1319,16.1381,145100.0
2011-02-08 11:50:00,25.81,25.82,25.79,25.79,198500.0,16.1319,16.1381,16.1194,16.1194,198500.0
2011-02-08 12:00:00,25.79,25.8,25.76,25.78,170200.0,16.1194,16.1256,16.1006,16.1131,170200.0
2011-02-08 12:10:00,25.78,25.83,25.77,25.8,293300.0,16.1131,16.1444,16.1069,16.1256,293300.0
2011-02-08 12:20:00,25.79,25.8,25.79,25.79,54000.0,16.1194,16.1256,16.1194,16.1194,54000.0
2011-02-08 12:30:00,25.79,25.82,25.79,25.8,104000.0,16.1194,16.1381,16.1194,16.1256,104000.0
2011-02-08 12:40:00,25.8,25.8,25.79,25.79,67200.0,16.1256,16.1256,16.1194,16.1194,67200.0
2011-02-08 12:50:00,25.79,25.8,25.75,25.77,207500.0,16.1194,16.1256,16.0944,16.1069,207500.0
2011-02-08 13:00:00,25.77,25.8,25.76,25.76,126900.0,16.1069,16.1256,16.1006,16.1006,126900.0
2011-02-08 13:10:00,25.77,25.77,25.74,25.75,135500.0,16.1069,16.1069,16.0881,16.0944,135500.0
2011-02-08 13:20:00,25.74,25.76,25.74,25.76,123100.0,16.0881,16.1006,16.0881,16.1006,123100.0
2011-02-08 13:30:00,25.75,25.78,25.75,25.77,164600.0,16.0944,16.1131,16.0944,16.1069,164600.0
2011-02-08 13:40:00,25.77,25.78,25.73,25.73,108600.0,16.1069,16.1131,16.0819,16.0819,108600.0
2011-02-08 13:50:00,25.74,25.74,25.72,25.72,86200.0,16.0881,16.0881,16.0756,16.0756,86200.0
2011-02-08 14:00:00,25.73,25.75,25.72,25.73,112500.0,16.0819,16.0944,16.0756,16.0819,112500.0
2011-02-08 14:10:00,25.73,25.74,25.71,25.72,244700.0,16.0819,16.0881,16.0694,16.0756,244700.0
2011-02-08 14:20:00,25.73,25.74,25.72,25.74,158900.0,16.0819,16.0881,16.0756,16.0881,158900.0
2011-02-08 14:30:00,25.74,25.77,25.73,25.76,221300.0,16.0881,16.1069,16.0819,16.1006,221300.0
2011-02-08 14:40:00,25.76,25.76,25.74,25.75,200900.0,16.1006,16.1006,16.0881,16.0944,200900.0
2011-02-08 14:50:00,25.74,25.75,25.71,25.71,213400.0,16.0881,16.0944,16.0694,16.0694,213400.0
2011-02-08 15:00:00,25.71,25.76,25.71,25.75,225000.0,16.0694,16.1006,16.0694,16.0944,225000.0
2011-02-08 15:10:00,25.75,25.77,25.74,25.76,282000.0,16.0944,16.1069,16.0881,16.1006,282000.0
2011-02-08 15:20:00,25.77,25.78,25.76,25.77,143800.0,16.1069,16.1131,16.1006,16.1069,143800.0
2011-02-08 15:30:00,25.76,25.78,25.76,25.78,212100.0,16.1006,16.1131,16.1006,16.1131,212100.0
2011-02-08 15:40:00,25.78,25.8,25.75,25.76,383900.0,16.1131,16.1256,16.0944,16.1006,383900.0
2011-02-08 15:50:00,25.76,25.76,25.73,25.74,784200.0,16.1006,16.1006,16.0819,16.0881,784200.0
2011-02-09 09:30:00,25.75,25.75,25.62,25.7,252600.0,16.0944,16.0944,16.0131,16.0631,252600.0
2011-02-09 09:40:00,25.69,25.75,25.66,25.66,126600.0,16.0569,16.0944,16.0381,16.0381,126600.0
2011-02-09 09:50:00,25.66,25.71,25.65,25.71,162400.0,16.0381,16.0694,16.0319,16.0694,162400.0
2011-02-09 10:00:00,25.71,25.73,25.68,25.73,324400.0,16.0694,16.0819,16.0506,16.0819,324400.0
2011-02-09 10:10:00,25.73,25.74,25.68,25.69,336100.0,16.0819,16.0881,16.0506,16.0569,336100.0
2011-02-09 10:20:00,25.69,25.71,25.66,25.68,242200.0,16.0569,16.0694,16.0381,16.0506,242200.0
2011-02-09 10:30:00,25.68,25.69,25.66,25.68,107000.0,16.0506,16.0569,16.0381,16.0506,107000.0
2011-02-09 10:40:00,25.67,25.68,25.67,25.68,92200.0,16.0444,16.0506,16.0444,16.0506,92200.0
2011-02-09 10:50:00,25.67,25.68,25.65,25.66,183500.0,16.0444,16.0506,16.0319,16.0381,183500.0
2011-02-09 11:00:00,25.66,25.69,25.65,25.69,159200.0,16.0381,16.0569,16.0319,16.0569,159200.0
2011-02-09 11:10:00,25.68,25.69,25.65,25.66,165900.0,16.0506,16.0569,16.0319,16.0381,165900.0
2011-02-09 11:20:00,25.65,25.68,25.62,25.66,307100.0,16.0319,16.0506,16.0131,16.0381,307100.0
2011-02-09 11:30:00,25.66,25.71,25.66,25.7,94600.0,16.0381,16.0694,16.0381,16.0631,94600.0
2011-02-09 11:40:00,25.7,25.74,25.69,25.74,112800.0,16.0631,16.0881,16.0569,16.0881,112800.0
2011-02-09 11:50:00,25.74,25.77,25.74,25.76,174000.0,16.0881,16.1069,16.0881,16.1006,174000.0
2011-02-09 12:00:00,25.76,25.77,25.74,25.75,90300.0,16.1006,16.1069,16.0881,16.0944,90300.0
2011-02-09 12:10:00,25.75,25.78,25.74,25.77,112700.0,16.0944,16.1131,16.0881,16.1069,112700.0
2011-02-09 12:20:00,25.76,25.77,25.75,25.76,66300.0,16.1006,16.1069,16.0944,16.1006,66300.0
2011-02-09 12:30:00,25.76,25.76,25.75,25.76,37700.0,16.1006,16.1006,16.0944,16.1006,37700.0
2011-02-09 12:40:00,25.76,25.76,25.75,25.76,53600.0,16.1006,16.1006,16.0944,16.1006,53600.0
2011-02-09 12:50:00,25.76,25.81,25.75,25.8,169900.0,16.1006,16.1319,16.0944,16.1256,169900.0
2011-02-09 13:00:00,25.8,25.83,25.8,25.83,185700.0,16.1256,16.1444,16.1256,16.1444,185700.0
2011-02-09 13:10:00,25.83,25.84,25.81,25.84,99900.0,16.1444,16.1506,16.1319,16.1506,99900.0
2011-02-09 13:20:00,25.84,25.84,25.83,25.84,70800.0,16.1506,16.1506,16.1444,16.1506,70800.0
2011-02-09 13:30:00,25.83,25.84,25.83,25.84,45600.0,16.1444,16.1506,16.1444,16.1506,45600.0
2011-02-09 13:40:00,25.83,25.84,25.82,25.83,60700.0,16.1444,16.1506,16.1381,16.1444,60700.0
2011-02-09 13:50:00,25.83,25.83,25.82,25.82,88800.0,16.1444,16.1444,16.1381,16.1381,88800.0
2011-02-09 14:00:00,25.82,25.83,25.8,25.8,123800.0,16.1381,16.1444,16.1256,16.1256,123800.0
2011-02-09 14:10:00,25.8,25.8,25.77,25.78,106100.0,16.1256,16.1256,16.1069,16.1131,106100.0
2011-02-09 14:20:00,25.77,25.78,25.73,25.77,406700.0,16.1069,16.1131,16.0819,16.1069,406700.0
2011-02-09 14:30:00,25.77,25.77,25.72,25.72,152400.0,16.1069,16.1069,16.0756,16.0756,152400.0
2011-02-09 14:40:00,25.72,25.75,25.71,25.74,188600.0,16.0756,16.0944,16.0694,16.0881,188600.0
2011-02-09 14:50:00,25.74,25.75,25.71,25.75,63700.0,16.0881,16.0944,16.0694,16.0944,63700.0
2011-02-09 15:00:00,25.75,25.75,25.74,25.75,117600.0,16.0944,16.0944,16.0881,16.0944,117600.0
2011-02-09 15:10:00,25.75,25.75,25.72,25.73,319500.0,16.0944,16.0944,16.0756,16.0819,319500.0
2011-02-09 15:20:00,25.73,25.74,25.72,25.74,186200.0,16.0819,16.0881,16.0756,16.0881,186200.0
2011-02-09 15:30:00,25.74,25.74,25.73,25.74,93700.0,16.0881,16.0881,16.0819,16.0881,93700.0
2011-02-09 15:40:00,25.74,25.74,25.68,25.69,705000.0,16.0881,16.0881,16.0506,16.0569,705000.0
2011-02-09 15:50:00,25.69,25.73,25.69,25.72,1142400.0,16.0569,16.0819,16.0569,16.0756,1142400.0
2011-02-10 09:30:00,25.73,25.75,25.64,25.7,586800.0,16.0819,16.0944,16.0256,16.0631,586800.0
2011-02-10 09:40:00,25.71,25.73,25.63,25.63,80100.0,16.0694,16.0819,16.0194,16.0194,80100.0
2011-02-10 09:50:00,25.63,25.67,25.63,25.67,68000.0,16.0194,16.0444,16.0194,16.0444,68000.0
2011-02-10 10:00:00,25.67,25.69,25.64,25.67,112300.0,16.0444,16.0569,16.0256,16.0444,112300.0
2011-02-10 10:10:00,25.67,25.69,25.66,25.67,114100.0,16.0444,16.0569,16.0381,16.0444,114100.0
2011-02-10 10:20:00,25.66,25.67,25.6,25.63,200600.0,16.0381,16.0444,16.0006,16.0194,200600.0
2011-02-10 10:30:00,25.63,25.63,25.57,25.57,165500.0,16.0194,16.0194,15.9819,15.9819,165500.0
2011-02-10 10:40:00,25.57,25.63,25.55,25.6,273300.0,15.9819,16.0194,15.9694,16.0006,273300.0
2011-02-10 10:50:00,25.6,25.64,25.57,25.63,205000.0,16.0006,16.0256,15.9819,16.0194,205000.0
2011-02-10 11:00:00,25.63,25.66,25.6,25.66,226700.0,16.0194,16.0381,16.0006,16.0381,226700.0
2011-02-10 11:10:00,25.65,25.7,25.65,25.69,187300.0,16.0319,16.0631,16.0319,16.0569,187300.0
2011-02-10 11:20:00,25.68,25.73,25.65,25.66,356900.0,16.0506,16.0819,16.0319,16.0381,356900.0
2011-02-10 11:30:00,25.66,25.68,25.63,25.66,117400.0,16.0381,16.0506,16.0194,16.0381,117400.0
2011-02-10 11:40:00,25.67,25.67,25.63,25.64,56300.0,16.0444,16.0444,16.0194,16.0256,56300.0
2011-02-10 11:50:00,25.64,25.64,25.63,25.64,37200.0,16.0256,16.0256,16.0194,16.0256,37200.0
2011-02-10 12:00:00,25.63,25.64,25.56,25.61,183300.0,16.0194,16.0256,15.9756,16.0069,183300.0
2011-02-10 12:10:00,25.6,25.63,25.57,25.63,158500.0,16.0006,16.0194,15.9819,16.0194,158500.0
2011-02-10 12:20:00,25.63,25.63,25.6,25.6,96700.0,16.0194,16.0194,16.0006,16.0006,96700.0
2011-02-10 12:30:00,25.6,25.64,25.59,25.62,180300.0,16.0006,16.0256,15.9944,16.0131,180300.0
2011-02-10 12:40:00,25.62,25.65,25.62,25.63,107800.0,16.0131,16.0319,16.0131,16.0194,107800.0
2011-02-10 12:50:00,25.63,25.64,25.63,25.64,73500.0,16.0194,16.0256,16.0194,16.0256,73500.0
2011-02-10 13:00:00,25.63,25.64,25.63,25.64,54400.0,16.0194,16.0256,16.0194,16.0256,54400.0
2011-02-10 13:10:00,25.64,25.66,25.62,25.65,113300.0,16.0256,16.0381,16.0131,16.0319,113300.0
2011-02-10 13:20:00,25.65,25.65,25.64,25.64,55100.0,16.0319,16.0319,16.0256,16.0256,55100.0
2011-02-10 13:30:00,25.64,25.65,25.61,25.62,140300.0,16.0256,16.0319,16.0069,16.0131,140300.0
2011-02-10 13:40:00,25.61,25.62,25.6,25.61,51500.0,16.0069,16.0131,16.0006,16.0069,51500.0
2011-02-10 13:50:00,25.61,25.61,25.6,25.6,37000.0,16.0069,16.0069,16.0006,16.0006,37000.0
2011-02-10 14:00:00,25.6,25.64,25.59,25.63,168100.0,16.0006,16.0256,15.9944,16.0194,168100.0
2011-02-10 14:10:00,25.64,25.64,25.61,25.62,267300.0,16.0256,16.0256,16.0069,16.0131,267300.0
2011-02-10 14:20:00,25.61,25.62,25.61,25.61,94700.0,16.0069,16.0131,16.0069,16.0069,94700.0
2011-02-10 14:30:00,25.62,25.67,25.61,25.64,588900.0,16.0131,16.0444,16.0069,16.0256,588900.0
2011-02-10 14:40:00,25.65,25.65,25.64,25.65,57700.0,16.0319,16.0319,16.0256,16.0319,57700.0
2011-02-10 14:50:00,25.64,25.65,25.62,25.63,106500.0,16.0256,16.0319,16.0131,16.0194,106500.0
2011-02-10 15:00:00,25.63,25.63,25.6,25.6,145100.0,16.0194,16.0194,16.0006,16.0006,145100.0
2011-02-10 15:10:00,25.61,25.62,25.59,25.6,206800.0,16.0069,16.0131,15.9944,16.0006,206800.0
2011-02-10 15:20:00,25.6,25.6,25.57,25.57,256200.0,16.0006,16.0006,15.9819,15.9819,256200.0
2011-02-10 15:30:00,25.57,25.58,25.52,25.58,595900.0,15.9819,15.9881,15.9506,15.9881,595900.0
2011-02-10 15:40:00,25.58,25.61,25.55,25.56,571100.0,15.9881,16.0069,15.9694,15.9756,571100.0
2011-02-10 15:50:00,25.56,25.57,25.5,25.54,1549000.0,15.9756,15.9819,15.9381,15.9631,1549000.0
2011-02-11 09:30:00,25.5,25.5,25.39,25.39,312600.0,15.9381,15.9381,15.8694,15.8694,312600.0
2011-02-11 09:40:00,25.4,25.4,25.31,25.33,273000.0,15.8756,15.8756,15.8194,15.8319,273000.0
2011-02-11 09:50:00,25.33,25.34,25.27,25.3,293800.0,15.8319,15.8381,15.7944,15.8131,293800.0
2011-02-11 10:00:00,25.31,25.35,25.3,25.35,323900.0,15.8194,15.8444,15.8131,15.8444,323900.0
2011-02-11 10:10:00,25.35,25.39,25.33,25.38,231900.0,15.8444,15.8694,15.8319,15.8631,231900.0
2011-02-11 10:20:00,25.38,25.39,25.37,25.38,186400.0,15.8631,15.8694,15.8569,15.8631,186400.0
2011-02-11 10:30:00,25.39,25.39,25.37,25.38,276000.0,15.8694,15.8694,15.8569,15.8631,276000.0
2011-02-11 10:40:00,25.38,25.38,25.31,25.33,235400.0,15.8631,15.8631,15.8194,15.8319,235400.0
2011-02-11 10:50:00,25.33,25.4,25.32,25.39,231500.0,15.8319,15.8756,15.8256,15.8694,231500.0
2011-02-11 11:00:00,25.39,25.46,25.38,25.41,237600.0,15.8694,15.9131,15.8631,15.8819,237600.0
2011-02-11 11:10:00,25.41,25.41,25.37,25.37,194800.0,15.8819,15.8819,15.8569,15.8569,194800.0
2011-02-11 11:20:00,25.38,25.42,25.37,25.39,230300.0,15.8631,15.8881,15.8569,15.8694,230300.0
2011-02-11 11:30:00,25.38,25.39,25.35,25.37,145000.0,15.8631,15.8694,15.8444,15.8569,145000.0
2011-02-11 11:40:00,25.36,25.37,25.35,25.35,135000.0,15.8506,15.8569,15.8444,15.8444,135000.0
2011-02-11 11:50:00,25.36,25.36,25.32,25.34,128400.0,15.8506,15.8506,15.8256,15.8381,128400.0
2011-02-11 12:00:00,25.34,25.34,25.32,25.32,108700.0,15.8381,15.8381,15.8256,15.8256,108700.0
2011-02-11 12:10:00,25.33,25.33,25.32,25.32,101900.0,15.8319,15.8319,15.8256,15.8256,101900.0
2011-02-11 12:20:00,25.33,25.33,25.28,25.29,200500.0,15.8319,15.8319,15.8006,15.8069,200500.0
2011-02-11 12:30:00,25.28,25.35,25.28,25.33,204500.0,15.8006,15.8444,15.8006,15.8319,204500.0
2011-02-11 12:40:00,25.34,25.37,25.33,25.36,117000.0,15.8381,15.8569,15.8319,15.8506,117000.0
2011-02-11 12:50:00,25.37,25.37,25.36,25.36,83400.0,15.8569,15.8569,15.8506,15.8506,83400.0
2011-02-11 13:00:00,25.37,25.37,25.36,25.37,100700.0,15.8569,15.8569,15.8506,15.8569,100700.0
2011-02-11 13:10:00,25.37,25.4,25.36,25.39,239400.0,15.8569,15.8756,15.8506,15.8694,239400.0
2011-02-11 13:20:00,25.39,25.39,25.37,25.38,55200.0,15.8694,15.8694,15.8569,15.8631,55200.0
2011-02-11 13:30:00,25.38,25.38,25.37,25.37,89000.0,15.8631,15.8631,15.8569,15.8569,89000.0
2011-02-11 13:40:00,25.38,25.38,25.35,25.35,69600.0,15.8631,15.8631,15.8444,15.8444,69600.0
2011-02-11 13:50:00,25.36,25.36,25.35,25.35,122200.0,15.8506,15.8506,15.8444,15.8444,122200.0
2011-02-11 14:00:00,25.36,25.37,25.35,25.36,227000.0,15.8506,15.8569,15.8444,15.8506,227000.0
2011-02-11 14:10:00,25.37,25.37,25.36,25.37,76000.0,15.8569,15.8569,15.8506,15.8569,76000.0
2011-02-11 14:20:00,25.37,25.37,25.35,25.35,158000.0,15.8569,15.8569,15.8444,15.8444,158000.0
2011-02-11 14:30:00,25.35,25.36,25.32,25.32,230800.0,15.8444,15.8506,15.8256,15.8256,230800.0
2011-02-11 14:40:00,25.33,25.33,25.26,25.29,492000.0,15.8319,15.8319,15.7881,15.8069,492000.0
2011-02-11 14:50:00,25.29,25.29,25.22,25.23,523100.0,15.8069,15.8069,15.7631,15.7694,523100.0
2011-02-11 15:00:00,25.23,25.3,25.21,25.3,518100.0,15.7694,15.8131,15.7569,15.8131,518100.0
2011-02-11 15:10:00,25.31,25.31,25.25,25.25,256500.0,15.8194,15.8194,15.7819,15.7819,256500.0
2011-02-11 15:20:00,25.25,25.26,25.23,25.24,301900.0,15.7819,15.7881,15.7694,15.7756,301900.0
2011-02-11 15:30:00,25.24,25.26,25.22,25.24,374700.0,15.7756,15.7881,15.7631,15.7756,374700.0
2011-02-11 15:40:00,25.24,25.27,25.23,25.26,447900.0,15.7756,15.7944,15.7694,15.7881,447900.0
2011-02-11 15:50:00,25.27,25.27,25.21,25.23,1084700.0,15.7944,15.7944,15.7569,15.7694,1084700.0
2011-02-14 09:30:00,25.26,25.42,25.23,25.42,460400.0,15.7881,15.8881,15.7694,15.8881,460400.0
2011-02-14 09:40:00,25.42,25.48,25.39,25.43,365100.0,15.8881,15.9256,15.8694,15.8944,365100.0
2011-02-14 09:50:00,25.42,25.46,25.37,25.37,279300.0,15.8881,15.9131,15.8569,15.8569,279300.0
2011-02-14 10:00:00,25.38,25.4,25.36,25.39,269400.0,15.8631,15.8756,15.8506,15.8694,269400.0
2011-02-14 10:10:00,25.39,25.45,25.38,25.42,288100.0,15.8694,15.9069,15.8631,15.8881,288100.0
2011-02-14 10:20:00,25.43,25.43,25.4,25.4,114300.0,15.8944,15.8944,15.8756,15.8756,114300.0
2011-02-14 10:30:00,25.41,25.41,25.35,25.35,94100.0,15.8819,15.8819,15.8444,15.8444,94100.0
2011-02-14 10:40:00,25.35,25.39,25.35,25.38,102800.0,15.8444,15.8694,15.8444,15.8631,102800.0
2011-02-14 10:50:00,25.39,25.42,25.38,25.4,131100.0,15.8694,15.8881,15.8631,15.8756,131100.0
2011-02-14 11:00:00,25.4,25.43,25.4,25.43,136600.0,15.8756,15.8944,15.8756,15.8944,136600.0
2011-02-14 11:10:00,25.43,25.44,25.42,25.44,121100.0,15.8944,15.9006,15.8881,15.9006,121100.0
2011-02-14 11:20:00,25.44,25.46,25.43,25.45,208000.0,15.9006,15.9131,15.8944,15.9069,208000.0
2011-02-14 11:30:00,25.45,25.46,25.44,25.45,225400.0,15.9069,15.9131,15.9006,15.9069,225400.0
2011-02-14 11:40:00,25.44,25.47,25.43,25.47,157100.0,15.9006,15.9194,15.8944,15.9194,157100.0
2011-02-14 11:50:00,25.47,25.49,25.46,25.49,87800.0,15.9194,15.9319,15.9131,15.9319,87800.0
2011-02-14 12:00:00,25.48,25.49,25.45,25.46,160100.0,15.9256,15.9319,15.9069,15.9131,160100.0
2011-02-14 12:10:00,25.46,25.5,25.45,25.5,129400.0,15.9131,15.9381,15.9069,15.9381,129400.0
2011-02-14 12:20:00,25.5,25.51,25.48,25.49,167500.0,15.9381,15.9444,15.9256,15.9319,167500.0
2011-02-14 12:30:00,25.49,25.51,25.48,25.5,153600.0,15.9319,15.9444,15.9256,15.9381,153600.0
2011-02-14 12:40:00,25.5,25.55,25.5,25.52,331500.0,15.9381,15.9694,15.9381,15.9506,331500.0
2011-02-14 12:50:00,25.52,25.55,25.52,25.55,65800.0,15.9506,15.9694,15.9506,15.9694,65800.0
2011-02-14 13:00:00,25.55,25.55,25.54,25.55,81000.0,15.9694,15.9694,15.9631,15.9694,81000.0
2011-02-14 13:10:00,25.55,25.55,25.52,25.53,171300.0,15.9694,15.9694,15.9506,15.9569,171300.0
2011-02-14 13:20:00,25.53,25.56,25.53,25.55,215700.0,15.9569,15.9756,15.9569,15.9694,215700.0
2011-02-14 13:30:00,25.54,25.55,25.5,25.5,281600.0,15.9631,15.9694,15.9381,15.9381,281600.0
2011-02-14 13:40:00,25.51,25.51,25.48,25.49,83700.0,15.9444,15.9444,15.9256,15.9319,83700.0
2011-02-14 13:50:00,25.49,25.51,25.48,25.5,115300.0,15.9319,15.9444,15.9256,15.9381,115300.0
2011-02-14 14:00:00,25.5,25.53,25.49,25.53,136100.0,15.9381,15.9569,15.9319,15.9569,136100.0
2011-02-14 14:10:00,25.53,25.56,25.52,25.56,146500.0,15.9569,15.9756,15.9506,15.9756,146500.0
2011-02-14 14:20:00,25.56,25.58,25.55,25.58,149100.0,15.9756,15.9881,15.9694,15.9881,149100.0
2011-02-14 14:30:00,25.58,25.59,25.56,25.58,178600.0,15.9881,15.9944,15.9756,15.9881,178600.0
2011-02-14 14:40:00,25.59,25.6,25.57,25.58,195400.0,15.9944,16.0006,15.9819,15.9881,195400.0
2011-02-14 14:50:00,25.59,25.6,25.58,25.6,129400.0,15.9944,16.0006,15.9881,16.0006,129400.0
2011-02-14 15:00:00,25.6,25.6,25.55,25.56,330800.0,16.0006,16.0006,15.9694,15.9756,330800.0
2011-02-14 15:10:00,25.55,25.59,25.55,25.57,257100.0,15.9694,15.9944,15.9694,15.9819,257100.0
2011-02-14 15:20:00,25.56,25.57,25.54,25.55,204400.0,15.9756,15.9819,15.9631,15.9694,204400.0
2011-02-14 15:30:00,25.55,25.56,25.52,25.52,357100.0,15.9694,15.9756,15.9506,15.9506,357100.0
2011-02-14 15:40:00,25.52,25.53,25.48,25.48,480900.0,15.9506,15.9569,15.9256,15.9256,480900.0
2011-02-14 15:50:00,25.48,25.55,25.48,25.55,1114200.0,15.9256,15.9694,15.9256,15.9694,1114200.0
2011-02-15 09:30:00,25.36,25.46,25.33,25.41,362300.0,15.8506,15.9131,15.8319,15.8819,362300.0
2011-02-15 09:40:00,25.41,25.46,25.38,25.4,194600.0,15.8819,15.9131,15.8631,15.8756,194600.0
2011-02-15 09:50:00,25.4,25.48,25.39,25.48,148000.0,15.8756,15.9256,15.8694,15.9256,148000.0
2011-02-15 10:00:00,25.47,25.49,25.42,25.49,186400.0,15.9194,15.9319,15.8881,15.9319,186400.0
2011-02-15 10:10:00,25.49,25.53,25.48,25.49,252500.0,15.9319,15.9569,15.9256,15.9319,252500.0
2011-02-15 10:20:00,25.49,25.57,25.49,25.55,257500.0,15.9319,15.9819,15.9319,15.9694,257500.0
2011-02-15 10:30:00,25.55,25.58,25.53,25.54,241500.0,15.9694,15.9881,15.9569,15.9631,241500.0
2011-02-15 10:40:00,25.55,25.6,25.52,25.59,183800.0,15.9694,16.0006,15.9506,15.9944,183800.0
2011-02-15 10:50:00,25.59,25.61,25.56,25.57,201400.0,15.9944,16.0069,15.9756,15.9819,201400.0
2011-02-15 11:00:00,25.58,25.6,25.57,25.59,59900.0,15.9881,16.0006,15.9819,15.9944,59900.0
2011-02-15 11:10:00,25.6,25.6,25.54,25.54,101800.0,16.0006,16.0006,15.9631,15.9631,101800.0
2011-02-15 11:20:00,25.54,25.55,25.49,25.52,250000.0,15.9631,15.9694,15.9319,15.9506,250000.0
2011-02-15 11:30:00,25.52,25.54,25.49,25.49,98900.0,15.9506,15.9631,15.9319,15.9319,98900.0
2011-02-15 11:40:00,25.5,25.5,25.48,25.49,60400.0,15.9381,15.9381,15.9256,15.9319,60400.0
2011-02-15 11:50:00,25.48,25.5,25.48,25.5,61000.0,15.9256,15.9381,15.9256,15.9381,61000.0
2011-02-15 12:00:00,25.49,25.5,25.48,25.5,43300.0,15.9319,15.9381,15.9256,15.9381,43300.0
2011-02-15 12:10:00,25.5,25.5,25.49,25.49,71500.0,15.9381,15.9381,15.9319,15.9319,71500.0
2011-02-15 12:20:00,25.5,25.53,25.49,25.52,99200.0,15.9381,15.9569,15.9319,15.9506,99200.0
2011-02-15 12:30:00,25.52,25.53,25.52,25.52,96500.0,15.9506,15.9569,15.9506,15.9506,96500.0
2011-02-15 12:40:00,25.53,25.53,25.5,25.52,152900.0,15.9569,15.9569,15.9381,15.9506,152900.0
2011-02-15 12:50:00,25.51,25.52,25.5,25.51,63300.0,15.9444,15.9506,15.9381,15.9444,63300.0
2011-02-15 13:00:00,25.51,25.53,25.5,25.51,147200.0,15.9444,15.9569,15.9381,15.9444,147200.0
2011-02-15 13:10:00,25.51,25.52,25.49,25.49,82600.0,15.9444,15.9506,15.9319,15.9319,82600.0
2011-02-15 13:20:00,25.5,25.5,25.49,25.49,38400.0,15.9381,15.9381,15.9319,15.9319,38400.0
2011-02-15 13:30:00,25.5,25.5,25.49,25.49,39100.0,15.9381,15.9381,15.9319,15.9319,39100.0
2011-02-15 13:40:00,25.49,25.5,25.49,25.49,89700.0,15.9319,15.9381,15.9319,15.9319,89700.0
2011-02-15 13:50:00,25.49,25.5,25.49,25.5,48800.0,15.9319,15.9381,15.9319,15.9381,48800.0
2011-02-15 14:00:00,25.5,25.5,25.49,25.5,71900.0,15.9381,15.9381,15.9319,15.9381,71900.0
2011-02-15 14:10:00,25.5,25.5,25.49,25.5,70700.0,15.9381,15.9381,15.9319,15.9381,70700.0
2011-02-15 14:20:00,25.49,25.5,25.49,25.5,61800.0,15.9319,15.9381,15.9319,15.9381,61800.0
2011-02-15 14:30:00,25.5,25.5,25.49,25.5,55300.0,15.9381,15.9381,15.9319,15.9381,55300.0
2011-02-15 14:40:00,25.5,25.5,25.49,25.5,87000.0,15.9381,15.9381,15.9319,15.9381,87000.0
2011-02-15 14:50:00,25.49,25.53,25.49,25.53,259300.0,15.9319,15.9569,15.9319,15.9569,259300.0
2011-02-15 15:00:00,25.52,25.53,25.52,25.53,66000.0,15.9506,15.9569,15.9506,15.9569,66000.0
2011-02-15 15:10:00,25.53,25.53,25.52,25.52,79200.0,15.9569,15.9569,15.9506,15.9506,79200.0
2011-02-15 15:20:00,25.53,25.53,25.52,25.53,169400.0,15.9569,15.9569,15.9506,15.9569,169400.0
2011-02-15 15:30:00,25.53,25.53,25.52,25.52,153300.0,15.9569,15.9569,15.9506,15.9506,153300.0
2011-02-15 15:40:00,25.53,25.58,25.52,25.58,532800.0,15.9569,15.9881,15.9506,15.9881,532800.0
2011-02-15 15:50:00,25.58,25.61,25.57,25.6,962900.0,15.9881,16.0069,15.9819,16.0006,962900.0
2011-02-16 09:30:00,25.6,25.66,25.56,25.63,255300.0,16.0006,16.0381,15.9756,16.0194,255300.0
2011-02-16 09:40:00,25.63,25.66,25.6,25.62,121700.0,16.0194,16.0381,16.0006,16.0131,121700.0
2011-02-16 09:50:00,25.61,25.65,25.58,25.64,123800.0,16.0069,16.0319,15.9881,16.0256,123800.0
2011-02-16 10:00:00,25.65,25.66,25.6,25.63,156900.0,16.0319,16.0381,16.0006,16.0194,156900.0
2011-02-16 10:10:00,25.64,25.69,25.64,25.68,104000.0,16.0256,16.0569,16.0256,16.0506,104000.0
2011-02-16 10:20:00,25.68,25.69,25.67,25.68,71100.0,16.0506,16.0569,16.0444,16.0506,71100.0
2011-02-16 10:30:00,25.69,25.73,25.68,25.72,96300.0,16.0569,16.0819,16.0506,16.0756,96300.0
2011-02-16 10:40:00,25.72,25.73,25.69,25.71,88800.0,16.0756,16.0819,16.0569,16.0694,88800.0
2011-02-16 10:50:00,25.72,25.74,25.71,25.73,61500.0,16.0756,16.0881,16.0694,16.0819,61500.0
2011-02-16 11:00:00,25.73,25.73,25.7,25.73,180800.0,16.0819,16.0819,16.0631,16.0819,180800.0
2011-02-16 11:10:00,25.72,25.73,25.71,25.73,66400.0,16.0756,16.0819,16.0694,16.0819,66400.0
2011-02-16 11:20:00,25.73,25.74,25.71,25.72,91400.0,16.0819,16.0881,16.0694,16.0756,91400.0
2011-02-16 11:30:00,25.72,25.72,25.66,25.67,153000.0,16.0756,16.0756,16.0381,16.0444,153000.0
2011-02-16 11:40:00,25.66,25.68,25.64,25.67,74100.0,16.0381,16.0506,16.0256,16.0444,74100.0
2011-02-16 11:50:00,25.68,25.68,25.62,25.65,114700.0,16.0506,16.0506,16.0131,16.0319,114700.0
2011-02-16 12:00:00,25.64,25.65,25.57,25.58,258600.0,16.0256,16.0319,15.9819,15.9881,258600.0
2011-02-16 12:10:00,25.59,25.6,25.56,25.58,156000.0,15.9944,16.0006,15.9756,15.9881,156000.0
2011-02-16 12:20:00,25.58,25.58,25.57,25.58,56100.0,15.9881,15.9881,15.9819,15.9881,56100.0
2011-02-16 12:30:00,25.58,25.58,25.57,25.57,93100.0,15.9881,15.9881,15.9819,15.9819,93100.0
2011-02-16 12:40:00,25.58,25.58,25.57,25.58,89000.0,15.9881,15.9881,15.9819,15.9881,89000.0
2011-02-16 12:50:00,25.57,25.58,25.55,25.55,269500.0,15.9819,15.9881,15.9694,15.9694,269500.0
2011-02-16 13:00:00,25.55,25.56,25.52,25.56,213000.0,15.9694,15.9756,15.9506,15.9756,213000.0
2011-02-16 13:10:00,25.56,25.56,25.55,25.55,82500.0,15.9756,15.9756,15.9694,15.9694,82500.0
2011-02-16 13:20:00,25.55,25.56,25.54,25.55,144700.0,15.9694,15.9756,15.9631,15.9694,144700.0
2011-02-16 13:30:00,25.54,25.55,25.54,25.54,67500.0,15.9631,15.9694,15.9631,15.9631,67500.0
2011-02-16 13:40:00,25.54,25.59,25.54,25.58,245100.0,15.9631,15.9944,15.9631,15.9881,245100.0
2011-02-16 13:50:00,25.57,25.58,25.57,25.57,42500.0,15.9819,15.9881,15.9819,15.9819,42500.0
2011-02-16 14:00:00,25.57,25.59,25.57,25.58,120200.0,15.9819,15.9944,15.9819,15.9881,120200.0
2011-02-16 14:10:00,25.58,25.6,25.58,25.59,241500.0,15.9881,16.0006,15.9881,15.9944,241500.0
2011-02-16 14:20:00,25.59,25.6,25.59,25.59,107700.0,15.9944,16.0006,15.9944,15.9944,107700.0
2011-02-16 14:30:00,25.6,25.6,25.59,25.59,75600.0,16.0006,16.0006,15.9944,15.9944,75600.0
2011-02-16 14:40:00,25.6,25.6,25.59,25.59,70700.0,16.0006,16.0006,15.9944,15.9944,70700.0
2011-02-16 14:50:00,25.59,25.62,25.59,25.62,173400.0,15.9944,16.0131,15.9944,16.0131,173400.0
2011-02-16 15:00:00,25.61,25.62,25.61,25.62,98500.0,16.0069,16.0131,16.0069,16.0131,98500.0
2011-02-16 15:10:00,25.61,25.62,25.61,25.61,117000.0,16.0069,16.0131,16.0069,16.0069,117000.0
2011-02-16 15:20:00,25.61,25.62,25.59,25.59,223500.0,16.0069,16.0131,15.9944,15.9944,223500.0
2011-02-16 15:30:00,25.59,25.6,25.59,25.6,167200.0,15.9944,16.0006,15.9944,16.0006,167200.0
2011-02-16 15:40:00,25.6,25.64,25.59,25.6,547600.0,16.0006,16.0256,15.9944,16.0006,547600.0
2011-02-16 15:50:00,25.6,25.63,25.6,25.6,470300.0,16.0006,16.0194,16.0006,16.0006,470300.0
2011-02-17 09:30:00,25.56,25.59,25.5,25.55,205700.0,15.9756,15.9944,15.9381,15.9694,205700.0
2011-02-17 09:40:00,25.56,25.57,25.55,25.55,59200.0,15.9756,15.9819,15.9694,15.9694,59200.0
2011-02-17 09:50:00,25.55,25.61,25.55,25.6,116200.0,15.9694,16.0069,15.9694,16.0006,116200.0
2011-02-17 10:00:00,25.6,25.62,25.57,25.61,150300.0,16.0006,16.0131,15.9819,16.0069,150300.0
2011-02-17 10:10:00,25.61,25.61,25.55,25.55,214500.0,16.0069,16.0069,15.9694,15.9694,214500.0
2011-02-17 10:20:00,25.56,25.6,25.55,25.57,72700.0,15.9756,16.0006,15.9694,15.9819,72700.0
2011-02-17 10:30:00,25.57,25.59,25.55,25.57,83600.0,15.9819,15.9944,15.9694,15.9819,83600.0
2011-02-17 10:40:00,25.57,25.58,25.55,25.56,65300.0,15.9819,15.9881,15.9694,15.9756,65300.0
2011-02-17 10:50:00,25.56,25.58,25.55,25.56,67900.0,15.9756,15.9881,15.9694,15.9756,67900.0
2011-02-17 11:00:00,25.56,25.66,25.56,25.65,278700.0,15.9756,16.0381,15.9756,16.0319,278700.0
2011-02-17 11:10:00,25.65,25.68,25.65,25.66,139000.0,16.0319,16.0506,16.0319,16.0381,139000.0
2011-02-17 11:20:00,25.66,25.7,25.65,25.7,149300.0,16.0381,16.0631,16.0319,16.0631,149300.0
2011-02-17 11:30:00,25.7,25.73,25.66,25.66,152600.0,16.0631,16.0819,16.0381,16.0381,152600.0
2011-02-17 11:40:00,25.66,25.67,25.66,25.67,37600.0,16.0381,16.0444,16.0381,16.0444,37600.0
2011-02-17 11:50:00,25.67,25.68,25.66,25.66,36700.0,16.0444,16.0506,16.0381,16.0381,36700.0
2011-02-17 12:00:00,25.67,25.67,25.66,25.66,28300.0,16.0444,16.0444,16.0381,16.0381,28300.0
2011-02-17 12:10:00,25.66,25.69,25.65,25.69,131400.0,16.0381,16.0569,16.0319,16.0569,131400.0
2011-02-17 12:20:00,25.69,25.7,25.68,25.69,119900.0,16.0569,16.0631,16.0506,16.0569,119900.0
2011-02-17 12:30:00,25.68,25.72,25.68,25.7,173600.0,16.0506,16.0756,16.0506,16.0631,173600.0
2011-02-17 12:40:00,25.7,25.71,25.69,25.7,66800.0,16.0631,16.0694,16.0569,16.0631,66800.0
2011-02-17 12:50:00,25.7,25.71,25.69,25.7,67600.0,16.0631,16.0694,16.0569,16.0631,67600.0
2011-02-17 13:00:00,25.71,25.73,25.69,25.72,58000.0,16.0694,16.0819,16.0569,16.0756,58000.0
2011-02-17 13:10:00,25.72,25.73,25.7,25.7,80000.0,16.0756,16.0819,16.0631,16.0631,80000.0
2011-02-17 13:20:00,25.7,25.71,25.69,25.71,107300.0,16.0631,16.0694,16.0569,16.0694,107300.0
2011-02-17 13:30:00,25.71,25.71,25.7,25.71,56000.0,16.0694,16.0694,16.0631,16.0694,56000.0
2011-02-17 13:40:00,25.71,25.73,25.7,25.71,121300.0,16.0694,16.0819,16.0631,16.0694,121300.0
2011-02-17 13:50:00,25.72,25.72,25.71,25.72,62500.0,16.0756,16.0756,16.0694,16.0756,62500.0
2011-02-17 14:00:00,25.71,25.73,25.71,25.73,84800.0,16.0694,16.0819,16.0694,16.0819,84800.0
2011-02-17 14:10:00,25.73,25.76,25.72,25.75,164600.0,16.0819,16.1006,16.0756,16.0944,164600.0
2011-02-17 14:20:00,25.75,25.75,25.74,25.74,95300.0,16.0944,16.0944,16.0881,16.0881,95300.0
2011-02-17 14:30:00,25.75,25.76,25.74,25.76,259700.0,16.0944,16.1006,16.0881,16.1006,259700.0
2011-02-17 14:40:00,25.75,25.76,25.75,25.75,78600.0,16.0944,16.1006,16.0944,16.0944,78600.0
2011-02-17 14:50:00,25.76,25.76,25.75,25.76,72100.0,16.1006,16.1006,16.0944,16.1006,72100.0
2011-02-17 15:00:00,25.76,25.76,25.75,25.76,68800.0,16.1006,16.1006,16.0944,16.1006,68800.0
2011-02-17 15:10:00,25.76,25.76,25.75,25.75,113500.0,16.1006,16.1006,16.0944,16.0944,113500.0
2011-02-17 15:20:00,25.76,25.76,25.75,25.76,196900.0,16.1006,16.1006,16.0944,16.1006,196900.0
2011-02-17 15:30:00,25.76,25.76,25.75,25.75,157500.0,16.1006,16.1006,16.0944,16.0944,157500.0
2011-02-17 15:40:00,25.76,25.79,25.75,25.76,477800.0,16.1006,16.1194,16.0944,16.1006,477800.0
2011-02-17 15:50:00,25.75,25.77,25.75,25.76,481700.0,16.0944,16.1069,16.0944,16.1006,481700.0
2011-02-18 09:30:00,25.68,25.72,25.54,25.58,1838500.0,16.0506,16.0756,15.9631,15.9881,1838500.0
2011-02-18 09:40:00,25.58,25.65,25.55,25.63,462800.0,15.9881,16.0319,15.9694,16.0194,462800.0
2011-02-18 09:50:00,25.63,25.68,25.59,25.6,256900.0,16.0194,16.0506,15.9944,16.0006,256900.0
2011-02-18 10:00:00,25.62,25.63,25.6,25.62,164100.0,16.0131,16.0194,16.0006,16.0131,164100.0
2011-02-18 10:10:00,25.62,25.66,25.61,25.64,565700.0,16.0131,16.0381,16.0069,16.0256,565700.0
2011-02-18 10:20:00,25.63,25.64,25.54,25.57,609500.0,16.0194,16.0256,15.9631,15.9819,609500.0
2011-02-18 10:30:00,25.56,25.61,25.49,25.49,419900.0,15.9756,16.0069,15.9319,15.9319,419900.0
2011-02-18 10:40:00,25.49,25.51,25.48,25.5,212200.0,15.9319,15.9444,15.9256,15.9381,212200.0
2011-02-18 10:50:00,25.5,25.5,25.45,25.45,284000.0,15.9381,15.9381,15.9069,15.9069,284000.0
2011-02-18 11:00:00,25.46,25.48,25.44,25.48,150300.0,15.9131,15.9256,15.9006,15.9256,150300.0
2011-02-18 11:10:00,25.47,25.48,25.42,25.42,257900.0,15.9194,15.9256,15.8881,15.8881,257900.0
2011-02-18 11:20:00,25.43,25.46,25.42,25.46,375600.0,15.8944,15.9131,15.8881,15.9131,375600.0
2011-02-18 11:30:00,25.46,25.51,25.45,25.47,340300.0,15.9131,15.9444,15.9069,15.9194,340300.0
2011-02-18 11:40:00,25.46,25.47,25.43,25.44,184000.0,15.9131,15.9194,15.8944,15.9006,184000.0
2011-02-18 11:50:00,25.43,25.47,25.41,25.45,285800.0,15.8944,15.9194,15.8819,15.9069,285800.0
2011-02-18 12:00:00,25.45,25.47,25.43,25.44,164700.0,15.9069,15.9194,15.8944,15.9006,164700.0
2011-02-18 12:10:00,25.44,25.45,25.44,25.45,63000.0,15.9006,15.9069,15.9006,15.9069,63000.0
2011-02-18 12:20:00,25.44,25.46,25.44,25.45,158300.0,15.9006,15.9131,15.9006,15.9069,158300.0
2011-02-18 12:30:00,25.45,25.45,25.44,25.44,95400.0,15.9069,15.9069,15.9006,15.9006,95400.0
2011-02-18 12:40:00,25.45,25.45,25.41,25.42,251700.0,15.9069,15.9069,15.8819,15.8881,251700.0
2011-02-18 12:50:00,25.41,25.48,25.41,25.45,349500.0,15.8819,15.9256,15.8819,15.9069,349500.0
2011-02-18 13:00:00,25.44,25.46,25.4,25.4,359300.0,15.9006,15.9131,15.8756,15.8756,359300.0
2011-02-18 13:10:00,25.4,25.42,25.38,25.38,354300.0,15.8756,15.8881,15.8631,15.8631,354300.0
2011-02-18 13:20:00,25.38,25.38,25.35,25.36,202900.0,15.8631,15.8631,15.8444,15.8506,202900.0
2011-02-18 13:30:00,25.36,25.39,25.35,25.38,192700.0,15.8506,15.8694,15.8444,15.8631,192700.0
2011-02-18 13:40:00,25.37,25.42,25.35,25.39,671600.0,15.8569,15.8881,15.8444,15.8694,671600.0
2011-02-18 13:50:00,25.39,25.4,25.38,25.38,375600.0,15.8694,15.8756,15.8631,15.8631,375600.0
2011-02-18 14:00:00,25.39,25.39,25.38,25.38,120000.0,15.8694,15.8694,15.8631,15.8631,120000.0
2011-02-18 14:10:00,25.38,25.39,25.35,25.35,121200.0,15.8631,15.8694,15.8444,15.8444,121200.0
2011-02-18 14:20:00,25.36,25.38,25.35,25.35,236400.0,15.8506,15.8631,15.8444,15.8444,236400.0
2011-02-18 14:30:00,25.35,25.39,25.32,25.39,863000.0,15.8444,15.8694,15.8256,15.8694,863000.0
2011-02-18 14:40:00,25.39,25.43,25.38,25.42,263300.0,15.8694,15.8944,15.8631,15.8881,263300.0
2011-02-18 14:50:00,25.42,25.44,25.42,25.44,158400.0,15.8881,15.9006,15.8881,15.9006,158400.0
2011-02-18 15:00:00,25.44,25.44,25.39,25.4,286400.0,15.9006,15.9006,15.8694,15.8756,286400.0
2011-02-18 15:10:00,25.39,25.4,25.37,25.38,225500.0,15.8694,15.8756,15.8569,15.8631,225500.0
2011-02-18 15:20:00,25.38,25.39,25.38,25.38,133700.0,15.8631,15.8694,15.8631,15.8631,133700.0
2011-02-18 15:30:00,25.39,25.41,25.38,25.4,412800.0,15.8694,15.8819,15.8631,15.8756,412800.0
2011-02-18 15:40:00,25.41,25.48,25.4,25.45,791800.0,15.8819,15.9256,15.8756,15.9069,791800.0
2011-02-18 15:50:00,25.44,25.5,25.43,25.49,1012100.0,15.9006,15.9381,15.8944,15.9319,1012100.0
2011-02-22 09:30:00,25.33,25.33,25.13,25.29,604900.0,15.8319,15.8319,15.7069,15.8069,604900.0
2011-02-22 09:40:00,25.29,25.32,25.28,25.31,159300.0,15.8069,15.8256,15.8006,15.8194,159300.0
2011-02-22 09:50:00,25.31,25.44,25.31,25.38,235800.0,15.8194,15.9006,15.8194,15.8631,235800.0
2011-02-22 10:00:00,25.39,25.41,25.33,25.4,150200.0,15.8694,15.8819,15.8319,15.8756,150200.0
2011-02-22 10:10:00,25.39,25.47,25.37,25.44,178700.0,15.8694,15.9194,15.8569,15.9006,178700.0
2011-02-22 10:20:00,25.45,25.47,25.42,25.46,150700.0,15.9069,15.9194,15.8881,15.9131,150700.0
2011-02-22 10:30:00,25.46,25.49,25.45,25.46,120100.0,15.9131,15.9319,15.9069,15.9131,120100.0
2011-02-22 10:40:00,25.47,25.5,25.44,25.48,185900.0,15.9194,15.9381,15.9006,15.9256,185900.0
2011-02-22 10:50:00,25.48,25.51,25.45,25.47,146600.0,15.9256,15.9444,15.9069,15.9194,146600.0
2011-02-22 11:00:00,25.47,25.5,25.45,25.46,136800.0,15.9194,15.9381,15.9069,15.9131,136800.0
2011-02-22 11:10:00,25.47,25.48,25.43,25.45,108100.0,15.9194,15.9256,15.8944,15.9069,108100.0
2011-02-22 11:20:00,25.45,25.5,25.43,25.49,138800.0,15.9069,15.9381,15.8944,15.9319,138800.0
2011-02-22 11:30:00,25.49,25.5,25.45,25.48,161100.0,15.9319,15.9381,15.9069,15.9256,161100.0
2011-02-22 11:40:00,25.48,25.48,25.43,25.45,150400.0,15.9256,15.9256,15.8944,15.9069,150400.0
2011-02-22 11:50:00,25.45,25.48,25.41,25.48,182800.0,15.9069,15.9256,15.8819,15.9256,182800.0
2011-02-22 12:00:00,25.47,25.48,25.39,25.39,220500.0,15.9194,15.9256,15.8694,15.8694,220500.0
2011-02-22 12:10:00,25.39,25.41,25.36,25.37,181200.0,15.8694,15.8819,15.8506,15.8569,181200.0
2011-02-22 12:20:00,25.37,25.38,25.35,25.38,110300.0,15.8569,15.8631,15.8444,15.8631,110300.0
2011-02-22 12:30:00,25.38,25.4,25.37,25.39,68000.0,15.8631,15.8756,15.8569,15.8694,68000.0
2011-02-22 12:40:00,25.39,25.4,25.31,25.31,238100.0,15.8694,15.8756,15.8194,15.8194,238100.0
2011-02-22 12:50:00,25.3,25.35,25.29,25.32,135800.0,15.8131,15.8444,15.8069,15.8256,135800.0
2011-02-22 13:00:00,25.32,25.37,25.28,25.36,118100.0,15.8256,15.8569,15.8006,15.8506,118100.0
2011-02-22 13:10:00,25.36,25.37,25.31,25.33,148200.0,15.8506,15.8569,15.8194,15.8319,148200.0
2011-02-22 13:20:00,25.34,25.34,25.27,25.32,193600.0,15.8381,15.8381,15.7944,15.8256,193600.0
2011-02-22 13:30:00,25.32,25.34,25.31,25.34,81300.0,15.8256,15.8381,15.8194,15.8381,81300.0
2011-02-22 13:40:00,25.34,25.36,25.27,25.28,180500.0,15.8381,15.8506,15.7944,15.8006,180500.0
2011-02-22 13:50:00,25.29,25.33,25.28,25.33,83400.0,15.8069,15.8319,15.8006,15.8319,83400.0
2011-02-22 14:00:00,25.33,25.33,25.27,25.3,167200.0,15.8319,15.8319,15.7944,15.8131,167200.0
2011-02-22 14:10:00,25.31,25.31,25.28,25.28,139400.0,15.8194,15.8194,15.8006,15.8006,139400.0
2011-02-22 14:20:00,25.29,25.32,25.24,25.32,550100.0,15.8069,15.8256,15.7756,15.8256,550100.0
2011-02-22 14:30:00,25.31,25.34,25.31,25.34,65200.0,15.8194,15.8381,15.8194,15.8381,65200.0
2011-02-22 14:40:00,25.34,25.34,25.3,25.32,119400.0,15.8381,15.8381,15.8131,15.8256,119400.0
2011-02-22 14:50:00,25.32,25.34,25.27,25.28,164600.0,15.8256,15.8381,15.7944,15.8006,164600.0
2011-02-22 15:00:00,25.28,25.31,25.22,25.23,257900.0,15.8006,15.8194,15.7631,15.7694,257900.0
2011-02-22 15:10:00,25.23,25.28,25.23,25.28,196400.0,15.7694,15.8006,15.7694,15.8006,196400.0
2011-02-22 15:20:00,25.28,25.28,25.25,25.26,184200.0,15.8006,15.8006,15.7819,15.7881,184200.0
2011-02-22 15:30:00,25.25,25.3,25.25,25.3,258200.0,15.7819,15.8131,15.7819,15.8131,258200.0
2011-02-22 15:40:00,25.3,25.35,25.29,25.33,424200.0,15.8131,15.8444,15.8069,15.8319,424200.0
2011-02-22 15:50:00,25.34,25.38,25.33,25.37,850300.0,15.8381,15.8631,15.8319,15.8569,850300.0
2011-02-23 09:30:00,25.31,25.39,25.28,25.3,271500.0,15.8194,15.8694,15.8006,15.8131,271500.0
2011-02-23 09:40:00,25.3,25.36,25.25,25.26,159400.0,15.8131,15.8506,15.7819,15.7881,159400.0
2011-02-23 09:50:00,25.26,25.33,25.26,25.31,118600.0,15.7881,15.8319,15.7881,15.8194,118600.0
2011-02-23 10:00:00,25.32,25.33,25.27,25.28,193600.0,15.8256,15.8319,15.7944,15.8006,193600.0
2011-02-23 10:10:00,25.28,25.29,25.26,25.28,198200.0,15.8006,15.8069,15.7881,15.8006,198200.0
2011-02-23 10:20:00,25.28,25.34,25.27,25.32,156200.0,15.8006,15.8381,15.7944,15.8256,156200.0
2011-02-23 10:30:00,25.32,25.34,25.3,25.34,192000.0,15.8256,15.8381,15.8131,15.8381,192000.0
2011-02-23 10:40:00,25.33,25.37,25.31,25.37,135000.0,15.8319,15.8569,15.8194,15.8569,135000.0
2011-02-23 10:50:00,25.37,25.45,25.34,25.41,329300.0,15.8569,15.9069,15.8381,15.8819,329300.0
2011-02-23 11:00:00,25.41,25.41,25.38,25.4,149300.0,15.8819,15.8819,15.8631,15.8756,149300.0
2011-02-23 11:10:00,25.39,25.4,25.36,25.36,161000.0,15.8694,15.8756,15.8506,15.8506,161000.0
2011-02-23 11:20:00,25.37,25.39,25.36,25.37,138900.0,15.8569,15.8694,15.8506,15.8569,138900.0
2011-02-23 11:30:00,25.37,25.38,25.3,25.31,224600.0,15.8569,15.8631,15.8131,15.8194,224600.0
2011-02-23 11:40:00,25.3,25.34,25.29,25.31,257300.0,15.8131,15.8381,15.8069,15.8194,257300.0
2011-02-23 11:50:00,25.3,25.33,25.29,25.33,76900.0,15.8131,15.8319,15.8069,15.8319,76900.0
2011-02-23 12:00:00,25.32,25.33,25.29,25.33,236800.0,15.8256,15.8319,15.8069,15.8319,236800.0
2011-02-23 12:10:00,25.34,25.35,25.31,25.34,147900.0,15.8381,15.8444,15.8194,15.8381,147900.0
2011-02-23 12:20:00,25.34,25.4,25.34,25.38,181600.0,15.8381,15.8756,15.8381,15.8631,181600.0
2011-02-23 12:30:00,25.38,25.39,25.34,25.36,166500.0,15.8631,15.8694,15.8381,15.8506,166500.0
2011-02-23 12:40:00,25.36,25.36,25.31,25.31,100800.0,15.8506,15.8506,15.8194,15.8194,100800.0
2011-02-23 12:50:00,25.32,25.32,25.29,25.29,186700.0,15.8256,15.8256,15.8069,15.8069,186700.0
2011-02-23 13:00:00,25.3,25.31,25.27,25.28,93100.0,15.8131,15.8194,15.7944,15.8006,93100.0
2011-02-23 13:10:00,25.28,25.28,25.22,25.23,187500.0,15.8006,15.8006,15.7631,15.7694,187500.0
2011-02-23 13:20:00,25.24,25.3,25.23,25.27,160300.0,15.7756,15.8131,15.7694,15.7944,160300.0
2011-02-23 13:30:00,25.27,25.27,25.21,25.23,137700.0,15.7944,15.7944,15.7569,15.7694,137700.0
2011-02-23 13:40:00,25.23,25.26,25.21,25.23,79800.0,15.7694,15.7881,15.7569,15.7694,79800.0
2011-02-23 13:50:00,25.23,25.27,25.22,25.23,84400.0,15.7694,15.7944,15.7631,15.7694,84400.0
2011-02-23 14:00:00,25.22,25.24,25.21,25.24,121100.0,15.7631,15.7756,15.7569,15.7756,121100.0
2011-02-23 14:10:00,25.24,25.26,25.23,25.25,136000.0,15.7756,15.7881,15.7694,15.7819,136000.0
2011-02-23 14:20:00,25.26,25.29,25.21,25.21,214800.0,15.7881,15.8069,15.7569,15.7569,214800.0
2011-02-23 14:30:00,25.21,25.25,25.21,25.21,152600.0,15.7569,15.7819,15.7569,15.7569,152600.0
2011-02-23 14:40:00,25.21,25.22,25.2,25.21,151300.0,15.7569,15.7631,15.7506,15.7569,151300.0
2011-02-23 14:50:00,25.21,25.26,25.2,25.25,101600.0,15.7569,15.7881,15.7506,15.7819,101600.0
2011-02-23 15:00:00,25.25,25.29,25.22,25.29,200700.0,15.7819,15.8069,15.7631,15.8069,200700.0
2011-02-23 15:10:00,25.28,25.29,25.24,25.25,219900.0,15.8006,15.8069,15.7756,15.7819,219900.0
2011-02-23 15:20:00,25.24,25.28,25.23,25.25,212900.0,15.7756,15.8006,15.7694,15.7819,212900.0
2011-02-23 15:30:00,25.24,25.3,25.23,25.28,251800.0,15.7756,15.8131,15.7694,15.8006,251800.0
2011-02-23 15:40:00,25.28,25.28,25.2,25.24,303800.0,15.8006,15.8006,15.7506,15.7756,303800.0
2011-02-23 15:50:00,25.24,25.24,25.2,25.23,603900.0,15.7756,15.7756,15.7506,15.7694,603900.0
2011-02-24 09:30:00,25.15,25.24,25.15,25.21,370100.0,15.7194,15.7756,15.7194,15.7569,370100.0
2011-02-24 09:40:00,25.21,25.29,25.19,25.23,263100.0,15.7569,15.8069,15.7444,15.7694,263100.0
2011-02-24 09:50:00,25.22,25.33,25.22,25.31,194400.0,15.7631,15.8319,15.7631,15.8194,194400.0
2011-02-24 10:00:00,25.31,25.32,25.25,25.3,231200.0,15.8194,15.8256,15.7819,15.8131,231200.0
2011-02-24 10:10:00,25.3,25.31,25.26,25.3,254000.0,15.8131,15.8194,15.7881,15.8131,254000.0
2011-02-24 10:20:00,25.3,25.33,25.29,25.29,175500.0,15.8131,15.8319,15.8069,15.8069,175500.0
2011-02-24 10:30:00,25.3,25.37,25.26,25.37,267400.0,15.8131,15.8569,15.7881,15.8569,267400.0
2011-02-24 10:40:00,25.37,25.4,25.34,25.39,148100.0,15.8569,15.8756,15.8381,15.8694,148100.0
2011-02-24 10:50:00,25.4,25.45,25.4,25.45,315100.0,15.8756,15.9069,15.8756,15.9069,315100.0
2011-02-24 11:00:00,25.45,25.45,25.43,25.44,155000.0,15.9069,15.9069,15.8944,15.9006,155000.0
2011-02-24 11:10:00,25.44,25.44,25.43,25.44,70200.0,15.9006,15.9006,15.8944,15.9006,70200.0
2011-02-24 11:20:00,25.44,25.47,25.43,25.46,363800.0,15.9006,15.9194,15.8944,15.9131,363800.0
2011-02-24 11:30:00,25.45,25.46,25.44,25.46,212900.0,15.9069,15.9131,15.9006,15.9131,212900.0
2011-02-24 11:40:00,25.46,25.46,25.39,25.43,233000.0,15.9131,15.9131,15.8694,15.8944,233000.0
2011-02-24 11:50:00,25.43,25.46,25.41,25.42,170700.0,15.8944,15.9131,15.8819,15.8881,170700.0
2011-02-24 12:00:00,25.41,25.42,25.33,25.35,176600.0,15.8819,15.8881,15.8319,15.8444,176600.0
2011-02-24 12:10:00,25.35,25.39,25.34,25.36,145300.0,15.8444,15.8694,15.8381,15.8506,145300.0
2011-02-24 12:20:00,25.35,25.36,25.31,25.34,135000.0,15.8444,15.8506,15.8194,15.8381,135000.0
2011-02-24 12:30:00,25.35,25.38,25.35,25.38,133400.0,15.8444,15.8631,15.8444,15.8631,133400.0
2011-02-24 12:40:00,25.38,25.39,25.35,25.35,143700.0,15.8631,15.8694,15.8444,15.8444,143700.0
2011-02-24 12:50:00,25.36,25.39,25.35,25.38,91800.0,15.8506,15.8694,15.8444,15.8631,91800.0
2011-02-24 13:00:00,25.38,25.39,25.3,25.3,155400.0,15.8631,15.8694,15.8131,15.8131,155400.0
2011-02-24 13:10:00,25.31,25.31,25.29,25.31,236200.0,15.8194,15.8194,15.8069,15.8194,236200.0
2011-02-24 13:20:00,25.3,25.31,25.24,25.24,150900.0,15.8131,15.8194,15.7756,15.7756,150900.0
2011-02-24 13:30:00,25.25,25.26,25.24,25.25,153900.0,15.7819,15.7881,15.7756,15.7819,153900.0
2011-02-24 13:40:00,25.25,25.27,25.22,25.26,213800.0,15.7819,15.7944,15.7631,15.7881,213800.0
2011-02-24 13:50:00,25.27,25.27,25.24,25.24,104800.0,15.7944,15.7944,15.7756,15.7756,104800.0
2011-02-24 14:00:00,25.24,25.3,25.24,25.3,220100.0,15.7756,15.8131,15.7756,15.8131,220100.0
2011-02-24 14:10:00,25.29,25.38,25.29,25.37,180200.0,15.8069,15.8631,15.8069,15.8569,180200.0
2011-02-24 14:20:00,25.37,25.4,25.33,25.35,210200.0,15.8569,15.8756,15.8319,15.8444,210200.0
2011-02-24 14:30:00,25.36,25.39,25.34,25.39,246200.0,15.8506,15.8694,15.8381,15.8694,246200.0
2011-02-24 14:40:00,25.38,25.38,25.31,25.32,258100.0,15.8631,15.8631,15.8194,15.8256,258100.0
2011-02-24 14:50:00,25.32,25.33,25.27,25.29,292600.0,15.8256,15.8319,15.7944,15.8069,292600.0
2011-02-24 15:00:00,25.28,25.33,25.25,25.3,325200.0,15.8006,15.8319,15.7819,15.8131,325200.0
2011-02-24 15:10:00,25.31,25.35,25.28,25.33,199900.0,15.8194,15.8444,15.8006,15.8319,199900.0
2011-02-24 15:20:00,25.33,25.39,25.33,25.35,262900.0,15.8319,15.8694,15.8319,15.8444,262900.0
2011-02-24 15:30:00,25.35,25.39,25.35,25.38,201600.0,15.8444,15.8694,15.8444,15.8631,201600.0
2011-02-24 15:40:00,25.38,25.41,25.37,25.38,365000.0,15.8631,15.8819,15.8569,15.8631,365000.0
2011-02-24 15:50:00,25.38,25.4,25.36,25.39,781700.0,15.8631,15.8756,15.8506,15.8694,781700.0
2011-02-25 09:30:00,25.41,25.41,25.33,25.36,211400.0,15.8819,15.8819,15.8319,15.8506,211400.0
2011-02-25 09:40:00,25.36,25.38,25.34,25.37,74200.0,15.8506,15.8631,15.8381,15.8569,74200.0
2011-02-25 09:50:00,25.37,25.39,25.31,25.33,139000.0,15.8569,15.8694,15.8194,15.8319,139000.0
2011-02-25 10:00:00,25.33,25.36,25.32,25.32,220000.0,15.8319,15.8506,15.8256,15.8256,220000.0
2011-02-25 10:10:00,25.33,25.34,25.3,25.31,336400.0,15.8319,15.8381,15.8131,15.8194,336400.0
2011-02-25 10:20:00,25.32,25.32,25.27,25.28,318200.0,15.8256,15.8256,15.7944,15.8006,318200.0
2011-02-25 10:30:00,25.29,25.32,25.28,25.3,99200.0,15.8069,15.8256,15.8006,15.8131,99200.0
2011-02-25 10:40:00,25.31,25.33,25.29,25.29,97300.0,15.8194,15.8319,15.8069,15.8069,97300.0
2011-02-25 10:50:00,25.29,25.33,25.29,25.33,132000.0,15.8069,15.8319,15.8069,15.8319,132000.0
2011-02-25 11:00:00,25.33,25.35,25.32,25.35,85000.0,15.8319,15.8444,15.8256,15.8444,85000.0
2011-02-25 11:10:00,25.35,25.36,25.34,25.36,70400.0,15.8444,15.8506,15.8381,15.8506,70400.0
2011-02-25 11:20:00,25.35,25.36,25.31,25.33,163200.0,15.8444,15.8506,15.8194,15.8319,163200.0
2011-02-25 11:30:00,25.33,25.37,25.32,25.37,99100.0,15.8319,15.8569,15.8256,15.8569,99100.0
2011-02-25 11:40:00,25.37,25.37,25.34,25.35,92400.0,15.8569,15.8569,15.8381,15.8444,92400.0
2011-02-25 11:50:00,25.36,25.36,25.34,25.35,97100.0,15.8506,15.8506,15.8381,15.8444,97100.0
2011-02-25 12:00:00,25.34,25.35,25.34,25.34,57900.0,15.8381,15.8444,15.8381,15.8381,57900.0
2011-02-25 12:10:00,25.35,25.35,25.34,25.35,45100.0,15.8444,15.8444,15.8381,15.8444,45100.0
2011-02-25 12:20:00,25.35,25.4,25.34,25.4,115000.0,15.8444,15.8756,15.8381,15.8756,115000.0
2011-02-25 12:30:00,25.4,25.41,25.39,25.41,55100.0,15.8756,15.8819,15.8694,15.8819,55100.0
2011-02-25 12:40:00,25.41,25.45,25.4,25.44,95900.0,15.8819,15.9069,15.8756,15.9006,95900.0
2011-02-25 12:50:00,25.44,25.47,25.43,25.43,141300.0,15.9006,15.9194,15.8944,15.8944,141300.0
2011-02-25 13:00:00,25.44,25.46,25.43,25.45,115200.0,15.9006,15.9131,15.8944,15.9069,115200.0
2011-02-25 13:10:00,25.45,25.47,25.44,25.46,74800.0,15.9069,15.9194,15.9006,15.9131,74800.0
2011-02-25 13:20:00,25.47,25.47,25.46,25.47,72800.0,15.9194,15.9194,15.9131,15.9194,72800.0
2011-02-25 13:30:00,25.47,25.48,25.46,25.48,111900.0,15.9194,15.9256,15.9131,15.9256,111900.0
2011-02-25 13:40:00,25.48,25.49,25.45,25.45,252500.0,15.9256,15.9319,15.9069,15.9069,252500.0
2011-02-25 13:50:00,25.45,25.46,25.43,25.43,87800.0,15.9069,15.9131,15.8944,15.8944,87800.0
2011-02-25 14:00:00,25.43,25.46,25.41,25.46,159300.0,15.8944,15.9131,15.8819,15.9131,159300.0
2011-02-25 14:10:00,25.46,25.47,25.43,25.47,140400.0,15.9131,15.9194,15.8944,15.9194,140400.0
2011-02-25 14:20:00,25.47,25.47,25.45,25.45,113900.0,15.9194,15.9194,15.9069,15.9069,113900.0
2011-02-25 14:30:00,25.45,25.46,25.45,25.45,76400.0,15.9069,15.9131,15.9069,15.9069,76400.0
2011-02-25 14:40:00,25.46,25.46,25.4,25.4,141900.0,15.9131,15.9131,15.8756,15.8756,141900.0
2011-02-25 14:50:00,25.41,25.44,25.4,25.43,152900.0,15.8819,15.9006,15.8756,15.8944,152900.0
2011-02-25 15:00:00,25.44,25.44,25.42,25.43,132500.0,15.9006,15.9006,15.8881,15.8944,132500.0
2011-02-25 15:10:00,25.43,25.43,25.42,25.43,149500.0,15.8944,15.8944,15.8881,15.8944,149500.0
2011-02-25 15:20:00,25.43,25.43,25.42,25.43,189300.0,15.8944,15.8944,15.8881,15.8944,189300.0
2011-02-25 15:30:00,25.43,25.43,25.42,25.43,217900.0,15.8944,15.8944,15.8881,15.8944,217900.0
2011-02-25 15:40:00,25.43,25.5,25.42,25.5,460800.0,15.8944,15.9381,15.8881,15.9381,460800.0
2011-02-25 15:50:00,25.5,25.52,25.48,25.48,825600.0,15.9381,15.9506,15.9256,15.9256,825600.0
2011-02-28 09:30:00,25.59,25.66,25.59,25.64,347000.0,15.9944,16.0381,15.9944,16.0256,347000.0
2011-02-28 09:40:00,25.64,25.65,25.56,25.58,475200.0,16.0256,16.0319,15.9756,15.9881,475200.0
2011-02-28 09:50:00,25.58,25.68,25.58,25.68,290600.0,15.9881,16.0506,15.9881,16.0506,290600.0
2011-02-28 10:00:00,25.68,25.68,25.62,25.64,232500.0,16.0506,16.0506,16.0131,16.0256,232500.0
2011-02-28 10:10:00,25.64,25.7,25.64,25.69,233500.0,16.0256,16.0631,16.0256,16.0569,233500.0
2011-02-28 10:20:00,25.7,25.74,25.68,25.69,314200.0,16.0631,16.0881,16.0506,16.0569,314200.0
2011-02-28 10:30:00,25.7,25.75,25.69,25.73,121100.0,16.0631,16.0944,16.0569,16.0819,121100.0
2011-02-28 10:40:00,25.73,25.75,25.73,25.75,117700.0,16.0819,16.0944,16.0819,16.0944,117700.0
2011-02-28 10:50:00,25.75,25.75,25.7,25.73,276400.0,16.0944,16.0944,16.0631,16.0819,276400.0
2011-02-28 11:00:00,25.73,25.79,25.71,25.78,313200.0,16.0819,16.1194,16.0694,16.1131,313200.0
2011-02-28 11:10:00,25.78,25.79,25.75,25.75,113200.0,16.1131,16.1194,16.0944,16.0944,113200.0
2011-02-28 11:20:00,25.76,25.78,25.75,25.77,195100.0,16.1006,16.1131,16.0944,16.1069,195100.0
2011-02-28 11:30:00,25.76,25.77,25.75,25.75,177500.0,16.1006,16.1069,16.0944,16.0944,177500.0
2011-02-28 11:40:00,25.75,25.76,25.75,25.76,96000.0,16.0944,16.1006,16.0944,16.1006,96000.0
2011-02-28 11:50:00,25.76,25.78,25.75,25.77,154700.0,16.1006,16.1131,16.0944,16.1069,154700.0
2011-02-28 12:00:00,25.77,25.79,25.76,25.79,64600.0,16.1069,16.1194,16.1006,16.1194,64600.0
2011-02-28 12:10:00,25.79,25.79,25.77,25.78,75600.0,16.1194,16.1194,16.1069,16.1131,75600.0
2011-02-28 12:20:00,25.78,25.78,25.75,25.76,137600.0,16.1131,16.1131,16.0944,16.1006,137600.0
2011-02-28 12:30:00,25.75,25.78,25.75,25.77,81100.0,16.0944,16.1131,16.0944,16.1069,81100.0
2011-02-28 12:40:00,25.78,25.78,25.77,25.78,80500.0,16.1131,16.1131,16.1069,16.1131,80500.0
2011-02-28 12:50:00,25.78,25.79,25.74,25.76,285100.0,16.1131,16.1194,16.0881,16.1006,285100.0
2011-02-28 13:00:00,25.77,25.77,25.73,25.75,154000.0,16.1069,16.1069,16.0819,16.0944,154000.0
2011-02-28 13:10:00,25.75,25.75,25.74,25.74,79300.0,16.0944,16.0944,16.0881,16.0881,79300.0
2011-02-28 13:20:00,25.75,25.75,25.68,25.68,154300.0,16.0944,16.0944,16.0506,16.0506,154300.0
2011-02-28 13:30:00,25.68,25.72,25.68,25.71,100600.0,16.0506,16.0756,16.0506,16.0694,100600.0
2011-02-28 13:40:00,25.72,25.72,25.69,25.7,100700.0,16.0756,16.0756,16.0569,16.0631,100700.0
2011-02-28 13:50:00,25.7,25.71,25.68,25.68,162500.0,16.0631,16.0694,16.0506,16.0506,162500.0
2011-02-28 14:00:00,25.68,25.72,25.68,25.71,155400.0,16.0506,16.0756,16.0506,16.0694,155400.0
2011-02-28 14:10:00,25.71,25.77,25.71,25.76,181000.0,16.0694,16.1069,16.0694,16.1006,181000.0
2011-02-28 14:20:00,25.77,25.81,25.76,25.81,159300.0,16.1069,16.1319,16.1006,16.1319,159300.0
2011-02-28 14:30:00,25.8,25.81,25.79,25.79,181300.0,16.1256,16.1319,16.1194,16.1194,181300.0
2011-02-28 14:40:00,25.8,25.8,25.78,25.78,129700.0,16.1256,16.1256,16.1131,16.1131,129700.0
2011-02-28 14:50:00,25.79,25.79,25.74,25.77,648100.0,16.1194,16.1194,16.0881,16.1069,648100.0
2011-02-28 15:00:00,25.77,25.77,25.75,25.75,154400.0,16.1069,16.1069,16.0944,16.0944,154400.0
2011-02-28 15:10:00,25.76,25.76,25.75,25.76,110500.0,16.1006,16.1006,16.0944,16.1006,110500.0
2011-02-28 15:20:00,25.76,25.78,25.75,25.78,314700.0,16.1006,16.1131,16.0944,16.1131,314700.0
2011-02-28 15:30:00,25.78,25.78,25.75,25.77,288900.0,16.1131,16.1131,16.0944,16.1069,288900.0
2011-02-28 15:40:00,25.78,25.78,25.74,25.76,575100.0,16.1131,16.1131,16.0881,16.1006,575100.0
2011-02-28 15:50:00,25.77,25.82,25.77,25.81,758700.0,16.1069,16.1381,16.1069,16.1319,758700.0
2011-03-01 09:30:00,25.59,25.84,25.59,25.71,604900.0,15.9944,16.1506,15.9944,16.0694,604900.0
2011-03-01 09:40:00,25.7,25.72,25.56,25.57,438300.0,16.0631,16.0756,15.9756,15.9819,438300.0
2011-03-01 09:50:00,25.56,25.7,25.56,25.6,211700.0,15.9756,16.0631,15.9756,16.0006,211700.0
2011-03-01 10:00:00,25.59,25.65,25.57,25.63,238500.0,15.9944,16.0319,15.9819,16.0194,238500.0
2011-03-01 10:10:00,25.64,25.65,25.61,25.64,389400.0,16.0256,16.0319,16.0069,16.0256,389400.0
2011-03-01 10:20:00,25.63,25.73,25.62,25.7,475100.0,16.0194,16.0819,16.0131,16.0631,475100.0
2011-03-01 10:30:00,25.69,25.7,25.62,25.67,228200.0,16.0569,16.0631,16.0131,16.0444,228200.0
2011-03-01 10:40:00,25.67,25.7,25.66,25.66,533800.0,16.0444,16.0631,16.0381,16.0381,533800.0
2011-03-01 10:50:00,25.67,25.75,25.66,25.73,201000.0,16.0444,16.0944,16.0381,16.0819,201000.0
2011-03-01 11:00:00,25.72,25.78,25.72,25.76,85500.0,16.0756,16.1131,16.0756,16.1006,85500.0
2011-03-01 11:10:00,25.75,25.78,25.74,25.78,126900.0,16.0944,16.1131,16.0881,16.1131,126900.0
2011-03-01 11:20:00,25.78,25.78,25.71,25.72,80200.0,16.1131,16.1131,16.0694,16.0756,80200.0
2011-03-01 11:30:00,25.72,25.74,25.68,25.74,219000.0,16.0756,16.0881,16.0506,16.0881,219000.0
2011-03-01 11:40:00,25.74,25.78,25.72,25.76,250300.0,16.0881,16.1131,16.0756,16.1006,250300.0
2011-03-01 11:50:00,25.75,25.78,25.73,25.78,202000.0,16.0944,16.1131,16.0819,16.1131,202000.0
2011-03-01 12:00:00,25.78,25.8,25.74,25.8,146800.0,16.1131,16.1256,16.0881,16.1256,146800.0
2011-03-01 12:10:00,25.8,25.81,25.77,25.77,169500.0,16.1256,16.1319,16.1069,16.1069,169500.0
2011-03-01 12:20:00,25.77,25.79,25.71,25.74,162200.0,16.1069,16.1194,16.0694,16.0881,162200.0
2011-03-01 12:30:00,25.74,25.76,25.71,25.73,256100.0,16.0881,16.1006,16.0694,16.0819,256100.0
2011-03-01 12:40:00,25.73,25.77,25.73,25.77,136800.0,16.0819,16.1069,16.0819,16.1069,136800.0
2011-03-01 12:50:00,25.77,25.77,25.75,25.77,148400.0,16.1069,16.1069,16.0944,16.1069,148400.0
2011-03-01 13:00:00,25.76,25.77,25.74,25.76,81700.0,16.1006,16.1069,16.0881,16.1006,81700.0
2011-03-01 13:10:00,25.76,25.78,25.74,25.74,82300.0,16.1006,16.1131,16.0881,16.0881,82300.0
2011-03-01 13:20:00,25.75,25.75,25.67,25.7,139600.0,16.0944,16.0944,16.0444,16.0631,139600.0
2011-03-01 13:30:00,25.7,25.72,25.69,25.72,51100.0,16.0631,16.0756,16.0569,16.0756,51100.0
2011-03-01 13:40:00,25.71,25.73,25.67,25.67,112600.0,16.0694,16.0819,16.0444,16.0444,112600.0
2011-03-01 13:50:00,25.67,25.7,25.65,25.66,98300.0,16.0444,16.0631,16.0319,16.0381,98300.0
2011-03-01 14:00:00,25.66,25.67,25.62,25.65,228900.0,16.0381,16.0444,16.0131,16.0319,228900.0
2011-03-01 14:10:00,25.64,25.67,25.62,25.67,169700.0,16.0256,16.0444,16.0131,16.0444,169700.0
2011-03-01 14:20:00,25.67,25.69,25.65,25.66,232500.0,16.0444,16.0569,16.0319,16.0381,232500.0
2011-03-01 14:30:00,25.67,25.69,25.63,25.65,160500.0,16.0444,16.0569,16.0194,16.0319,160500.0
2011-03-01 14:40:00,25.65,25.66,25.63,25.65,138400.0,16.0319,16.0381,16.0194,16.0319,138400.0
2011-03-01 14:50:00,25.66,25.68,25.63,25.63,153700.0,16.0381,16.0506,16.0194,16.0194,153700.0
2011-03-01 15:00:00,25.63,25.67,25.63,25.66,344700.0,16.0194,16.0444,16.0194,16.0381,344700.0
2011-03-01 15:10:00,25.65,25.68,25.63,25.65,501300.0,16.0319,16.0506,16.0194,16.0319,501300.0
2011-03-01 15:20:00,25.64,25.68,25.64,25.67,292400.0,16.0256,16.0506,16.0256,16.0444,292400.0
2011-03-01 15:30:00,25.66,25.69,25.65,25.65,187400.0,16.0381,16.0569,16.0319,16.0319,187400.0
2011-03-01 15:40:00,25.66,25.67,25.58,25.61,302700.0,16.0381,16.0444,15.9881,16.0069,302700.0
2011-03-01 15:50:00,25.62,25.64,25.58,25.58,705400.0,16.0131,16.0256,15.9881,15.9881,705400.0
2011-03-02 09:30:00,25.63,25.64,25.5,25.58,288700.0,16.0194,16.0256,15.9381,15.9881,288700.0
2011-03-02 09:40:00,25.58,25.64,25.51,25.56,265700.0,15.9881,16.0256,15.9444,15.9756,265700.0
2011-03-02 09:50:00,25.57,25.63,25.51,25.55,526400.0,15.9819,16.0194,15.9444,15.9694,526400.0
2011-03-02 10:00:00,25.56,25.56,25.46,25.46,247000.0,15.9756,15.9756,15.9131,15.9131,247000.0
2011-03-02 10:10:00,25.46,25.52,25.46,25.49,222400.0,15.9131,15.9506,15.9131,15.9319,222400.0
2011-03-02 10:20:00,25.49,25.51,25.44,25.44,455900.0,15.9319,15.9444,15.9006,15.9006,455900.0
2011-03-02 10:30:00,25.45,25.48,25.41,25.48,261900.0,15.9069,15.9256,15.8819,15.9256,261900.0
2011-03-02 10:40:00,25.48,25.48,25.41,25.44,287400.0,15.9256,15.9256,15.8819,15.9006,287400.0
2011-03-02 10:50:00,25.44,25.47,25.43,25.46,194900.0,15.9006,15.9194,15.8944,15.9131,194900.0
2011-03-02 11:00:00,25.46,25.47,25.43,25.43,75300.0,15.9131,15.9194,15.8944,15.8944,75300.0
2011-03-02 11:10:00,25.43,25.44,25.4,25.41,180500.0,15.8944,15.9006,15.8756,15.8819,180500.0
2011-03-02 11:20:00,25.41,25.41,25.35,25.36,162700.0,15.8819,15.8819,15.8444,15.8506,162700.0
2011-03-02 11:30:00,25.37,25.38,25.3,25.32,249300.0,15.8569,15.8631,15.8131,15.8256,249300.0
2011-03-02 11:40:00,25.32,25.32,25.28,25.29,255900.0,15.8256,15.8256,15.8006,15.8069,255900.0
2011-03-02 11:50:00,25.29,25.3,25.25,25.27,241300.0,15.8069,15.8131,15.7819,15.7944,241300.0
2011-03-02 12:00:00,25.28,25.28,25.25,25.27,102100.0,15.8006,15.8006,15.7819,15.7944,102100.0
2011-03-02 12:10:00,25.26,25.29,25.26,25.28,150600.0,15.7881,15.8069,15.7881,15.8006,150600.0
2011-03-02 12:20:00,25.27,25.31,25.27,25.3,164600.0,15.7944,15.8194,15.7944,15.8131,164600.0
2011-03-02 12:30:00,25.3,25.37,25.29,25.37,106400.0,15.8131,15.8569,15.8069,15.8569,106400.0
2011-03-02 12:40:00,25.37,25.37,25.35,25.35,49800.0,15.8569,15.8569,15.8444,15.8444,49800.0
2011-03-02 12:50:00,25.35,25.41,25.35,25.41,274100.0,15.8444,15.8819,15.8444,15.8819,274100.0
2011-03-02 13:00:00,25.41,25.43,25.39,25.39,129400.0,15.8819,15.8944,15.8694,15.8694,129400.0
2011-03-02 13:10:00,25.39,25.4,25.35,25.36,165100.0,15.8694,15.8756,15.8444,15.8506,165100.0
2011-03-02 13:20:00,25.35,25.36,25.31,25.32,164400.0,15.8444,15.8506,15.8194,15.8256,164400.0
2011-03-02 13:30:00,25.32,25.32,25.28,25.28,105900.0,15.8256,15.8256,15.8006,15.8006,105900.0
2011-03-02 13:40:00,25.29,25.3,25.26,25.27,115300.0,15.8069,15.8131,15.7881,15.7944,115300.0
2011-03-02 13:50:00,25.27,25.28,25.25,25.27,106500.0,15.7944,15.8006,15.7819,15.7944,106500.0
2011-03-02 14:00:00,25.27,25.29,25.26,25.29,166400.0,15.7944,15.8069,15.7881,15.8069,166400.0
2011-03-02 14:10:00,25.29,25.33,25.28,25.33,282600.0,15.8069,15.8319,15.8006,15.8319,282600.0
2011-03-02 14:20:00,25.32,25.33,25.29,25.3,180500.0,15.8256,15.8319,15.8069,15.8131,180500.0
2011-03-02 14:30:00,25.3,25.32,25.28,25.32,180400.0,15.8131,15.8256,15.8006,15.8256,180400.0
2011-03-02 14:40:00,25.32,25.34,25.31,25.31,177900.0,15.8256,15.8381,15.8194,15.8194,177900.0
2011-03-02 14:50:00,25.32,25.32,25.29,25.3,159600.0,15.8256,15.8256,15.8069,15.8131,159600.0
2011-03-02 15:00:00,25.3,25.36,25.3,25.34,148300.0,15.8131,15.8506,15.8131,15.8381,148300.0
2011-03-02 15:10:00,25.34,25.35,25.31,25.32,165500.0,15.8381,15.8444,15.8194,15.8256,165500.0
2011-03-02 15:20:00,25.32,25.35,25.3,25.31,170000.0,15.8256,15.8444,15.8131,15.8194,170000.0
2011-03-02 15:30:00,25.31,25.34,25.3,25.3,268600.0,15.8194,15.8381,15.8131,15.8131,268600.0
2011-03-02 15:40:00,25.3,25.38,25.3,25.38,277300.0,15.8131,15.8631,15.8131,15.8631,277300.0
2011-03-02 15:50:00,25.37,25.39,25.36,25.39,630300.0,15.8569,15.8694,15.8506,15.8694,630300.0
2011-03-03 09:30:00,25.56,25.69,25.49,25.66,398300.0,15.9756,16.0569,15.9319,16.0381,398300.0
2011-03-03 09:40:00,25.66,25.72,25.65,25.71,274200.0,16.0381,16.0756,16.0319,16.0694,274200.0
2011-03-03 09:50:00,25.71,25.71,25.65,25.69,315700.0,16.0694,16.0694,16.0319,16.0569,315700.0
2011-03-03 10:00:00,25.69,25.7,25.66,25.69,220100.0,16.0569,16.0631,16.0381,16.0569,220100.0
2011-03-03 10:10:00,25.69,25.71,25.67,25.71,126200.0,16.0569,16.0694,16.0444,16.0694,126200.0
2011-03-03 10:20:00,25.7,25.71,25.68,25.69,237600.0,16.0631,16.0694,16.0506,16.0569,237600.0
2011-03-03 10:30:00,25.69,25.72,25.69,25.72,331000.0,16.0569,16.0756,16.0569,16.0756,331000.0
2011-03-03 10:40:00,25.72,25.83,25.71,25.82,422000.0,16.0756,16.1444,16.0694,16.1381,422000.0
2011-03-03 10:50:00,25.81,25.84,25.76,25.79,338200.0,16.1319,16.1506,16.1006,16.1194,338200.0
2011-03-03 11:00:00,25.79,25.82,25.79,25.82,305200.0,16.1194,16.1381,16.1194,16.1381,305200.0
2011-03-03 11:10:00,25.82,25.85,25.81,25.84,238400.0,16.1381,16.1569,16.1319,16.1506,238400.0
2011-03-03 11:20:00,25.84,25.85,25.83,25.85,63600.0,16.1506,16.1569,16.1444,16.1569,63600.0
2011-03-03 11:30:00,25.84,25.87,25.84,25.86,355700.0,16.1506,16.1694,16.1506,16.1631,355700.0
2011-03-03 11:40:00,25.86,25.87,25.85,25.87,146200.0,16.1631,16.1694,16.1569,16.1694,146200.0
2011-03-03 11:50:00,25.87,25.95,25.86,25.95,428900.0,16.1694,16.2194,16.1631,16.2194,428900.0
2011-03-03 12:00:00,25.95,25.96,25.9,25.91,244300.0,16.2194,16.2256,16.1881,16.1944,244300.0
2011-03-03 12:10:00,25.91,25.92,25.86,25.86,291800.0,16.1944,16.2006,16.1631,16.1631,291800.0
2011-03-03 12:20:00,25.87,25.91,25.86,25.88,171200.0,16.1694,16.1944,16.1631,16.1756,171200.0
2011-03-03 12:30:00,25.87,25.9,25.83,25.89,234600.0,16.1694,16.1881,16.1444,16.1819,234600.0
2011-03-03 12:40:00,25.89,25.91,25.88,25.9,113600.0,16.1819,16.1944,16.1756,16.1881,113600.0
2011-03-03 12:50:00,25.9,25.95,25.9,25.91,196300.0,16.1881,16.2194,16.1881,16.1944,196300.0
2011-03-03 13:00:00,25.91,25.93,25.89,25.92,146500.0,16.1944,16.2069,16.1819,16.2006,146500.0
2011-03-03 13:10:00,25.93,25.95,25.92,25.94,61300.0,16.2069,16.2194,16.2006,16.2131,61300.0
2011-03-03 13:20:00,25.95,25.97,25.94,25.97,137900.0,16.2194,16.2319,16.2131,16.2319,137900.0
2011-03-03 13:30:00,25.96,26.0,25.96,25.98,534600.0,16.2256,16.2506,16.2256,16.2381,534600.0
2011-03-03 13:40:00,25.97,25.98,25.91,25.92,264600.0,16.2319,16.2381,16.1944,16.2006,264600.0
2011-03-03 13:50:00,25.92,25.95,25.9,25.93,159000.0,16.2006,16.2194,16.1881,16.2069,159000.0
2011-03-03 14:00:00,25.93,25.96,25.92,25.94,103100.0,16.2069,16.2256,16.2006,16.2131,103100.0
2011-03-03 14:10:00,25.95,26.01,25.94,26.01,356700.0,16.2194,16.2569,16.2131,16.2569,356700.0
2011-03-03 14:20:00,26.0,26.04,25.98,26.03,222600.0,16.2506,16.2756,16.2381,16.2694,222600.0
2011-03-03 14:30:00,26.03,26.1,26.01,26.09,328800.0,16.2694,16.3131,16.2569,16.3069,328800.0
2011-03-03 14:40:00,26.08,26.11,26.05,26.1,309500.0,16.3006,16.3194,16.2819,16.3131,309500.0
2011-03-03 14:50:00,26.11,26.21,26.1,26.2,519400.0,16.3194,16.3819,16.3131,16.3757,519400.0
2011-03-03 15:00:00,26.2,26.22,26.18,26.21,413700.0,16.3757,16.3882,16.3632,16.3819,413700.0
2011-03-03 15:10:00,26.21,26.22,26.16,26.18,410200.0,16.3819,16.3882,16.3507,16.3632,410200.0
2011-03-03 15:20:00,26.19,26.2,26.17,26.18,650500.0,16.3694,16.3757,16.3569,16.3632,650500.0
2011-03-03 15:30:00,26.17,26.18,26.13,26.15,429100.0,16.3569,16.3632,16.3319,16.3444,429100.0
2011-03-03 15:40:00,26.15,26.18,26.14,26.16,471700.0,16.3444,16.3632,16.3382,16.3507,471700.0
2011-03-03 15:50:00,26.15,26.16,26.12,26.15,1358600.0,16.3444,16.3507,16.3257,16.3444,1358600.0
2011-03-04 09:30:00,26.07,26.2,26.07,26.15,288700.0,16.2944,16.3757,16.2944,16.3444,288700.0
2011-03-04 09:40:00,26.15,26.22,26.14,26.21,327900.0,16.3444,16.3882,16.3382,16.3819,327900.0
2011-03-04 09:50:00,26.21,26.24,26.16,26.23,252800.0,16.3819,16.4007,16.3507,16.3944,252800.0
2011-03-04 10:00:00,26.22,26.28,26.22,26.25,483600.0,16.3882,16.4257,16.3882,16.4069,483600.0
2011-03-04 10:10:00,26.25,26.26,26.13,26.23,287300.0,16.4069,16.4132,16.3319,16.3944,287300.0
2011-03-04 10:20:00,26.23,26.24,26.18,26.21,271300.0,16.3944,16.4007,16.3632,16.3819,271300.0
2011-03-04 10:30:00,26.22,26.26,26.2,26.25,359500.0,16.3882,16.4132,16.3757,16.4069,359500.0
2011-03-04 10:40:00,26.26,26.29,26.24,26.27,311800.0,16.4132,16.4319,16.4007,16.4194,311800.0
2011-03-04 10:50:00,26.27,26.3,26.24,26.28,216600.0,16.4194,16.4382,16.4007,16.4257,216600.0
2011-03-04 11:00:00,26.28,26.3,26.25,26.26,226700.0,16.4257,16.4382,16.4069,16.4132,226700.0
2011-03-04 11:10:00,26.26,26.3,26.24,26.28,268500.0,16.4132,16.4382,16.4007,16.4257,268500.0
2011-03-04 11:20:00,26.29,26.3,26.24,26.25,241700.0,16.4319,16.4382,16.4007,16.4069,241700.0
2011-03-04 11:30:00,26.25,26.31,26.23,26.28,327600.0,16.4069,16.4444,16.3944,16.4257,327600.0
2011-03-04 11:40:00,26.29,26.32,26.27,26.31,205600.0,16.4319,16.4507,16.4194,16.4444,205600.0
2011-03-04 11:50:00,26.31,26.32,26.23,26.24,223000.0,16.4444,16.4507,16.3944,16.4007,223000.0
2011-03-04 12:00:00,26.25,26.27,26.19,26.19,219700.0,16.4069,16.4194,16.3694,16.3694,219700.0
2011-03-04 12:10:00,26.19,26.2,26.11,26.13,196900.0,16.3694,16.3757,16.3194,16.3319,196900.0
2011-03-04 12:20:00,26.14,26.18,26.08,26.17,280800.0,16.3382,16.3632,16.3006,16.3569,280800.0
2011-03-04 12:30:00,26.18,26.18,26.11,26.16,187100.0,16.3632,16.3632,16.3194,16.3507,187100.0
2011-03-04 12:40:00,26.16,26.19,26.14,26.19,155100.0,16.3507,16.3694,16.3382,16.3694,155100.0
2011-03-04 12:50:00,26.19,26.2,26.17,26.18,234000.0,16.3694,16.3757,16.3569,16.3632,234000.0
2011-03-04 13:00:00,26.18,26.24,26.17,26.22,293000.0,16.3632,16.4007,16.3569,16.3882,293000.0
2011-03-04 13:10:00,26.22,26.23,26.18,26.21,521700.0,16.3882,16.3944,16.3632,16.3819,521700.0
2011-03-04 13:20:00,26.21,26.24,26.2,26.24,183000.0,16.3819,16.4007,16.3757,16.4007,183000.0
2011-03-04 13:30:00,26.23,26.27,26.22,26.26,170900.0,16.3944,16.4194,16.3882,16.4132,170900.0
2011-03-04 13:40:00,26.26,26.27,26.2,26.2,164000.0,16.4132,16.4194,16.3757,16.3757,164000.0
2011-03-04 13:50:00,26.2,26.22,26.15,26.19,187700.0,16.3757,16.3882,16.3444,16.3694,187700.0
2011-03-04 14:00:00,26.19,26.21,26.16,26.2,270300.0,16.3694,16.3819,16.3507,16.3757,270300.0
2011-03-04 14:10:00,26.2,26.23,26.19,26.21,126000.0,16.3757,16.3944,16.3694,16.3819,126000.0
2011-03-04 14:20:00,26.2,26.23,26.19,26.21,180300.0,16.3757,16.3944,16.3694,16.3819,180300.0
2011-03-04 14:30:00,26.21,26.24,26.2,26.24,144000.0,16.3819,16.4007,16.3757,16.4007,144000.0
2011-03-04 14:40:00,26.24,26.26,26.23,26.25,194500.0,16.4007,16.4132,16.3944,16.4069,194500.0
2011-03-04 14:50:00,26.25,26.29,26.24,26.27,378000.0,16.4069,16.4319,16.4007,16.4194,378000.0
2011-03-04 15:00:00,26.27,26.31,26.27,26.28,194900.0,16.4194,16.4444,16.4194,16.4257,194900.0
2011-03-04 15:10:00,26.28,26.29,26.24,26.28,265600.0,16.4257,16.4319,16.4007,16.4257,265600.0
2011-03-04 15:20:00,26.28,26.28,26.24,26.25,370600.0,16.4257,16.4257,16.4007,16.4069,370600.0
2011-03-04 15:30:00,26.25,26.31,26.24,26.29,591700.0,16.4069,16.4444,16.4007,16.4319,591700.0
2011-03-04 15:40:00,26.28,26.35,26.28,26.34,398000.0,16.4257,16.4694,16.4257,16.4632,398000.0
2011-03-04 15:50:00,26.33,26.42,26.33,26.41,1641300.0,16.4569,16.5132,16.4569,16.5069,1641300.0
2011-03-07 09:30:00,26.42,26.44,26.3,26.31,555900.0,16.5132,16.5257,16.4382,16.4444,555900.0
2011-03-07 09:40:00,26.32,26.42,26.31,26.42,500600.0,16.4507,16.5132,16.4444,16.5132,500600.0
2011-03-07 09:50:00,26.42,26.49,26.41,26.48,484300.0,16.5132,16.5569,16.5069,16.5507,484300.0
2011-03-07 10:00:00,26.48,26.49,26.44,26.44,373600.0,16.5507,16.5569,16.5257,16.5257,373600.0
2011-03-07 10:10:00,26.44,26.45,26.37,26.37,247500.0,16.5257,16.5319,16.4819,16.4819,247500.0
2011-03-07 10:20:00,26.37,26.49,26.36,26.46,265600.0,16.4819,16.5569,16.4757,16.5382,265600.0
2011-03-07 10:30:00,26.46,26.48,26.43,26.46,242700.0,16.5382,16.5507,16.5194,16.5382,242700.0
2011-03-07 10:40:00,26.47,26.5,26.46,26.46,413700.0,16.5444,16.5632,16.5382,16.5382,413700.0
2011-03-07 10:50:00,26.47,26.48,26.42,26.46,201700.0,16.5444,16.5507,16.5132,16.5382,201700.0
2011-03-07 11:00:00,26.46,26.46,26.4,26.45,247700.0,16.5382,16.5382,16.5007,16.5319,247700.0
2011-03-07 11:10:00,26.45,26.46,26.42,26.44,189300.0,16.5319,16.5382,16.5132,16.5257,189300.0
2011-03-07 11:20:00,26.44,26.46,26.42,26.44,205200.0,16.5257,16.5382,16.5132,16.5257,205200.0
2011-03-07 11:30:00,26.44,26.46,26.41,26.42,261600.0,16.5257,16.5382,16.5069,16.5132,261600.0
2011-03-07 11:40:00,26.43,26.43,26.38,26.4,186700.0,16.5194,16.5194,16.4882,16.5007,186700.0
2011-03-07 11:50:00,26.4,26.41,26.34,26.38,326200.0,16.5007,16.5069,16.4632,16.4882,326200.0
2011-03-07 12:00:00,26.37,26.38,26.35,26.37,224800.0,16.4819,16.4882,16.4694,16.4819,224800.0
2011-03-07 12:10:00,26.37,26.38,26.34,26.36,268200.0,16.4819,16.4882,16.4632,16.4757,268200.0
2011-03-07 12:20:00,26.36,26.36,26.32,26.33,267100.0,16.4757,16.4757,16.4507,16.4569,267100.0
2011-03-07 12:30:00,26.33,26.37,26.32,26.34,241900.0,16.4569,16.4819,16.4507,16.4632,241900.0
2011-03-07 12:40:00,26.34,26.38,26.34,26.37,254200.0,16.4632,16.4882,16.4632,16.4819,254200.0
2011-03-07 12:50:00,26.36,26.37,26.28,26.29,351300.0,16.4757,16.4819,16.4257,16.4319,351300.0
2011-03-07 13:00:00,26.28,26.32,26.28,26.31,269100.0,16.4257,16.4507,16.4257,16.4444,269100.0
2011-03-07 13:10:00,26.31,26.32,26.28,26.31,195100.0,16.4444,16.4507,16.4257,16.4444,195100.0
2011-03-07 13:20:00,26.31,26.33,26.26,26.26,264700.0,16.4444,16.4569,16.4132,16.4132,264700.0
2011-03-07 13:30:00,26.26,26.29,26.24,26.26,250900.0,16.4132,16.4319,16.4007,16.4132,250900.0
2011-03-07 13:40:00,26.25,26.26,26.22,26.25,549600.0,16.4069,16.4132,16.3882,16.4069,549600.0
2011-03-07 13:50:00,26.25,26.25,26.2,26.25,243800.0,16.4069,16.4069,16.3757,16.4069,243800.0
2011-03-07 14:00:00,26.25,26.26,26.22,26.24,267800.0,16.4069,16.4132,16.3882,16.4007,267800.0
2011-03-07 14:10:00,26.23,26.25,26.22,26.24,459600.0,16.3944,16.4069,16.3882,16.4007,459600.0
2011-03-07 14:20:00,26.25,26.27,26.23,26.25,634600.0,16.4069,16.4194,16.3944,16.4069,634600.0
2011-03-07 14:30:00,26.24,26.29,26.24,26.26,245400.0,16.4007,16.4319,16.4007,16.4132,245400.0
2011-03-07 14:40:00,26.26,26.27,26.22,26.25,273000.0,16.4132,16.4194,16.3882,16.4069,273000.0
2011-03-07 14:50:00,26.25,26.29,26.23,26.28,294200.0,16.4069,16.4319,16.3944,16.4257,294200.0
2011-03-07 15:00:00,26.28,26.29,26.24,26.29,261400.0,16.4257,16.4319,16.4007,16.4319,261400.0
2011-03-07 15:10:00,26.28,26.3,26.27,26.29,404700.0,16.4257,16.4382,16.4194,16.4319,404700.0
2011-03-07 15:20:00,26.29,26.31,26.26,26.3,265700.0,16.4319,16.4444,16.4132,16.4382,265700.0
2011-03-07 15:30:00,26.31,26.38,26.3,26.38,370100.0,16.4444,16.4882,16.4382,16.4882,370100.0
2011-03-07 15:40:00,26.38,26.41,26.34,26.39,875300.0,16.4882,16.5069,16.4632,16.4944,875300.0
2011-03-07 15:50:00,26.39,26.4,26.31,26.32,1155500.0,16.4944,16.5007,16.4444,16.4507,1155500.0
2011-03-08 09:30:00,26.38,26.38,26.23,26.25,352300.0,16.4882,16.4882,16.3944,16.4069,352300.0
2011-03-08 09:40:00,26.26,26.28,26.24,26.26,747000.0,16.4132,16.4257,16.4007,16.4132,747000.0
2011-03-08 09:50:00,26.26,26.3,26.24,26.26,713100.0,16.4132,16.4382,16.4007,16.4132,713100.0
2011-03-08 10:00:00,26.26,26.32,26.24,26.31,1039000.0,16.4132,16.4507,16.4007,16.4444,1039000.0
2011-03-08 10:10:00,26.32,26.4,26.28,26.34,885000.0,16.4507,16.5007,16.4257,16.4632,885000.0
2011-03-08 10:20:00,26.35,26.39,26.33,26.35,841200.0,16.4694,16.4944,16.4569,16.4694,841200.0
2011-03-08 10:30:00,26.35,26.36,26.31,26.36,347300.0,16.4694,16.4757,16.4444,16.4757,347300.0
2011-03-08 10:40:00,26.36,26.37,26.29,26.3,259900.0,16.4757,16.4819,16.4319,16.4382,259900.0
2011-03-08 10:50:00,26.29,26.31,26.27,26.3,498900.0,16.4319,16.4444,16.4194,16.4382,498900.0
2011-03-08 11:00:00,26.3,26.31,26.23,26.24,631500.0,16.4382,16.4444,16.3944,16.4007,631500.0
2011-03-08 11:10:00,26.24,26.33,26.23,26.32,289700.0,16.4007,16.4569,16.3944,16.4507,289700.0
2011-03-08 11:20:00,26.33,26.37,26.3,26.37,324900.0,16.4569,16.4819,16.4382,16.4819,324900.0
2011-03-08 11:30:00,26.37,26.4,26.35,26.36,198300.0,16.4819,16.5007,16.4694,16.4757,198300.0
2011-03-08 11:40:00,26.36,26.43,26.35,26.43,385000.0,16.4757,16.5194,16.4694,16.5194,385000.0
2011-03-08 11:50:00,26.43,26.46,26.39,26.45,154600.0,16.5194,16.5382,16.4944,16.5319,154600.0
2011-03-08 12:00:00,26.45,26.48,26.45,26.45,177900.0,16.5319,16.5507,16.5319,16.5319,177900.0
2011-03-08 12:10:00,26.45,26.47,26.45,26.46,98600.0,16.5319,16.5444,16.5319,16.5382,98600.0
2011-03-08 12:20:00,26.46,26.48,26.45,26.48,93900.0,16.5382,16.5507,16.5319,16.5507,93900.0
2011-03-08 12:30:00,26.47,26.49,26.46,26.47,92400.0,16.5444,16.5569,16.5382,16.5444,92400.0
2011-03-08 12:40:00,26.47,26.5,26.46,26.49,152300.0,16.5444,16.5632,16.5382,16.5569,152300.0
2011-03-08 12:50:00,26.48,26.5,26.48,26.5,154200.0,16.5507,16.5632,16.5507,16.5632,154200.0
2011-03-08 13:00:00,26.5,26.5,26.48,26.49,76700.0,16.5632,16.5632,16.5507,16.5569,76700.0
2011-03-08 13:10:00,26.49,26.5,26.46,26.46,397600.0,16.5569,16.5632,16.5382,16.5382,397600.0
2011-03-08 13:20:00,26.47,26.47,26.43,26.43,66200.0,16.5444,16.5444,16.5194,16.5194,66200.0
2011-03-08 13:30:00,26.44,26.47,26.41,26.46,136800.0,16.5257,16.5444,16.5069,16.5382,136800.0
2011-03-08 13:40:00,26.46,26.47,26.45,26.47,53700.0,16.5382,16.5444,16.5319,16.5444,53700.0
2011-03-08 13:50:00,26.47,26.48,26.44,26.45,77900.0,16.5444,16.5507,16.5257,16.5319,77900.0
2011-03-08 14:00:00,26.46,26.47,26.44,26.45,159600.0,16.5382,16.5444,16.5257,16.5319,159600.0
2011-03-08 14:10:00,26.46,26.49,26.43,26.49,156100.0,16.5382,16.5569,16.5194,16.5569,156100.0
2011-03-08 14:20:00,26.49,26.5,26.46,26.48,176900.0,16.5569,16.5632,16.5382,16.5507,176900.0
2011-03-08 14:30:00,26.47,26.49,26.45,26.47,89700.0,16.5444,16.5569,16.5319,16.5444,89700.0
2011-03-08 14:40:00,26.47,26.5,26.45,26.5,129900.0,16.5444,16.5632,16.5319,16.5632,129900.0
2011-03-08 14:50:00,26.5,26.52,26.48,26.51,186900.0,16.5632,16.5757,16.5507,16.5694,186900.0
2011-03-08 15:00:00,26.5,26.52,26.5,26.51,145200.0,16.5632,16.5757,16.5632,16.5694,145200.0
2011-03-08 15:10:00,26.52,26.53,26.49,26.51,228100.0,16.5757,16.5819,16.5569,16.5694,228100.0
2011-03-08 15:20:00,26.51,26.52,26.48,26.49,329800.0,16.5694,16.5757,16.5507,16.5569,329800.0
2011-03-08 15:30:00,26.49,26.52,26.48,26.51,352900.0,16.5569,16.5757,16.5507,16.5694,352900.0
2011-03-08 15:40:00,26.51,26.53,26.47,26.48,488200.0,16.5694,16.5819,16.5444,16.5507,488200.0
2011-03-08 15:50:00,26.48,26.48,26.43,26.45,758600.0,16.5507,16.5507,16.5194,16.5319,758600.0
2011-03-09 09:30:00,26.35,26.45,26.32,26.36,336200.0,16.4694,16.5319,16.4507,16.4757,336200.0
2011-03-09 09:40:00,26.36,26.45,26.34,26.43,371400.0,16.4757,16.5319,16.4632,16.5194,371400.0
2011-03-09 09:50:00,26.43,26.45,26.35,26.36,612900.0,16.5194,16.5319,16.4694,16.4757,612900.0
2011-03-09 10:00:00,26.37,26.39,26.33,26.38,247500.0,16.4819,16.4944,16.4569,16.4882,247500.0
2011-03-09 10:10:00,26.37,26.4,26.36,26.38,131800.0,16.4819,16.5007,16.4757,16.4882,131800.0
2011-03-09 10:20:00,26.37,26.41,26.35,26.39,188300.0,16.4819,16.5069,16.4694,16.4944,188300.0
2011-03-09 10:30:00,26.38,26.4,26.37,26.37,113100.0,16.4882,16.5007,16.4819,16.4819,113100.0
2011-03-09 10:40:00,26.37,26.38,26.34,26.35,177700.0,16.4819,16.4882,16.4632,16.4694,177700.0
2011-03-09 10:50:00,26.35,26.38,26.31,26.35,351000.0,16.4694,16.4882,16.4444,16.4694,351000.0
2011-03-09 11:00:00,26.34,26.34,26.28,26.28,469900.0,16.4632,16.4632,16.4257,16.4257,469900.0
2011-03-09 11:10:00,26.28,26.31,26.27,26.29,149500.0,16.4257,16.4444,16.4194,16.4319,149500.0
2011-03-09 11:20:00,26.29,26.31,26.26,26.28,146800.0,16.4319,16.4444,16.4132,16.4257,146800.0
2011-03-09 11:30:00,26.28,26.31,26.25,26.28,251800.0,16.4257,16.4444,16.4069,16.4257,251800.0
2011-03-09 11:40:00,26.28,26.29,26.26,26.28,177300.0,16.4257,16.4319,16.4132,16.4257,177300.0
2011-03-09 11:50:00,26.28,26.29,26.25,26.26,279500.0,16.4257,16.4319,16.4069,16.4132,279500.0
2011-03-09 12:00:00,26.26,26.33,26.26,26.32,122000.0,16.4132,16.4569,16.4132,16.4507,122000.0
2011-03-09 12:10:00,26.32,26.33,26.3,26.33,90400.0,16.4507,16.4569,16.4382,16.4569,90400.0
2011-03-09 12:20:00,26.32,26.36,26.3,26.3,147200.0,16.4507,16.4757,16.4382,16.4382,147200.0
2011-03-09 12:30:00,26.31,26.33,26.29,26.33,74200.0,16.4444,16.4569,16.4319,16.4569,74200.0
2011-03-09 12:40:00,26.32,26.35,26.27,26.33,260000.0,16.4507,16.4694,16.4194,16.4569,260000.0
2011-03-09 12:50:00,26.33,26.35,26.29,26.33,121700.0,16.4569,16.4694,16.4319,16.4569,121700.0
2011-03-09 13:00:00,26.33,26.33,26.29,26.32,91600.0,16.4569,16.4569,16.4319,16.4507,91600.0
2011-03-09 13:10:00,26.31,26.33,26.31,26.32,36300.0,16.4444,16.4569,16.4444,16.4507,36300.0
2011-03-09 13:20:00,26.32,26.34,26.31,26.33,127000.0,16.4507,16.4632,16.4444,16.4569,127000.0
2011-03-09 13:30:00,26.32,26.33,26.31,26.32,141200.0,16.4507,16.4569,16.4444,16.4507,141200.0
2011-03-09 13:40:00,26.33,26.34,26.31,26.33,181000.0,16.4569,16.4632,16.4444,16.4569,181000.0
2011-03-09 13:50:00,26.33,26.34,26.31,26.34,116100.0,16.4569,16.4632,16.4444,16.4632,116100.0
2011-03-09 14:00:00,26.33,26.35,26.32,26.33,81700.0,16.4569,16.4694,16.4507,16.4569,81700.0
2011-03-09 14:10:00,26.34,26.35,26.32,26.34,80700.0,16.4632,16.4694,16.4507,16.4632,80700.0
2011-03-09 14:20:00,26.33,26.33,26.3,26.3,146500.0,16.4569,16.4569,16.4382,16.4382,146500.0
2011-03-09 14:30:00,26.31,26.31,26.28,26.3,109600.0,16.4444,16.4444,16.4257,16.4382,109600.0
2011-03-09 14:40:00,26.29,26.32,26.28,26.3,156100.0,16.4319,16.4507,16.4257,16.4382,156100.0
2011-03-09 14:50:00,26.3,26.33,26.3,26.31,171500.0,16.4382,16.4569,16.4382,16.4444,171500.0
2011-03-09 15:00:00,26.32,26.35,26.31,26.35,172500.0,16.4507,16.4694,16.4444,16.4694,172500.0
2011-03-09 15:10:00,26.35,26.37,26.33,26.35,132300.0,16.4694,16.4819,16.4569,16.4694,132300.0
2011-03-09 15:20:00,26.36,26.38,26.33,26.33,171400.0,16.4757,16.4882,16.4569,16.4569,171400.0
2011-03-09 15:30:00,26.34,26.34,26.31,26.32,210900.0,16.4632,16.4632,16.4444,16.4507,210900.0
2011-03-09 15:40:00,26.31,26.35,26.31,26.34,233200.0,16.4444,16.4694,16.4444,16.4632,233200.0
2011-03-09 15:50:00,26.35,26.37,26.33,26.37,517800.0,16.4694,16.4819,16.4569,16.4819,517800.0
2011-03-10 09:30:00,26.24,26.32,26.16,26.18,404400.0,16.4007,16.4507,16.3507,16.3632,404400.0
2011-03-10 09:40:00,26.18,26.27,26.13,26.21,257500.0,16.3632,16.4194,16.3319,16.3819,257500.0
2011-03-10 09:50:00,26.21,26.25,26.19,26.21,193200.0,16.3819,16.4069,16.3694,16.3819,193200.0
2011-03-10 10:00:00,26.21,26.23,26.16,26.21,161200.0,16.3819,16.3944,16.3507,16.3819,161200.0
2011-03-10 10:10:00,26.21,26.25,26.2,26.25,122700.0,16.3819,16.4069,16.3757,16.4069,122700.0
2011-03-10 10:20:00,26.25,26.29,26.24,26.29,327800.0,16.4069,16.4319,16.4007,16.4319,327800.0
2011-03-10 10:30:00,26.29,26.29,26.25,26.29,369200.0,16.4319,16.4319,16.4069,16.4319,369200.0
2011-03-10 10:40:00,26.28,26.38,26.28,26.35,238900.0,16.4257,16.4882,16.4257,16.4694,238900.0
2011-03-10 10:50:00,26.35,26.37,26.31,26.31,346200.0,16.4694,16.4819,16.4444,16.4444,346200.0
2011-03-10 11:00:00,26.3,26.35,26.28,26.33,221100.0,16.4382,16.4694,16.4257,16.4569,221100.0
2011-03-10 11:10:00,26.32,26.35,26.28,26.35,161300.0,16.4507,16.4694,16.4257,16.4694,161300.0
2011-03-10 11:20:00,26.34,26.35,26.33,26.34,121200.0,16.4632,16.4694,16.4569,16.4632,121200.0
2011-03-10 11:30:00,26.34,26.38,26.33,26.36,222200.0,16.4632,16.4882,16.4569,16.4757,222200.0
2011-03-10 11:40:00,26.36,26.37,26.34,26.35,268100.0,16.4757,16.4819,16.4632,16.4694,268100.0
2011-03-10 11:50:00,26.35,26.39,26.35,26.36,87500.0,16.4694,16.4944,16.4694,16.4757,87500.0
2011-03-10 12:00:00,26.36,26.38,26.34,26.35,202600.0,16.4757,16.4882,16.4632,16.4694,202600.0
2011-03-10 12:10:00,26.36,26.38,26.34,26.36,195300.0,16.4757,16.4882,16.4632,16.4757,195300.0
2011-03-10 12:20:00,26.36,26.36,26.31,26.33,148500.0,16.4757,16.4757,16.4444,16.4569,148500.0
2011-03-10 12:30:00,26.33,26.33,26.29,26.31,141000.0,16.4569,16.4569,16.4319,16.4444,141000.0
2011-03-10 12:40:00,26.31,26.31,26.29,26.3,131700.0,16.4444,16.4444,16.4319,16.4382,131700.0
2011-03-10 12:50:00,26.3,26.35,26.3,26.33,145900.0,16.4382,16.4694,16.4382,16.4569,145900.0
2011-03-10 13:00:00,26.34,26.36,26.32,26.32,85000.0,16.4632,16.4757,16.4507,16.4507,85000.0
2011-03-10 13:10:00,26.32,26.34,26.32,26.32,72800.0,16.4507,16.4632,16.4507,16.4507,72800.0
2011-03-10 13:20:00,26.32,26.33,26.25,26.25,396900.0,16.4507,16.4569,16.4069,16.4069,396900.0
2011-03-10 13:30:00,26.25,26.28,26.23,26.26,518500.0,16.4069,16.4257,16.3944,16.4132,518500.0
2011-03-10 13:40:00,26.26,26.29,26.23,26.28,315200.0,16.4132,16.4319,16.3944,16.4257,315200.0
2011-03-10 13:50:00,26.27,26.29,26.26,26.28,140900.0,16.4194,16.4319,16.4132,16.4257,140900.0
2011-03-10 14:00:00,26.27,26.31,26.26,26.3,183900.0,16.4194,16.4444,16.4132,16.4382,183900.0
2011-03-10 14:10:00,26.3,26.32,26.29,26.32,248700.0,16.4382,16.4507,16.4319,16.4507,248700.0
2011-03-10 14:20:00,26.32,26.33,26.29,26.3,127700.0,16.4507,16.4569,16.4319,16.4382,127700.0
2011-03-10 14:30:00,26.3,26.34,26.29,26.3,175400.0,16.4382,16.4632,16.4319,16.4382,175400.0
2011-03-10 14:40:00,26.31,26.33,26.3,26.3,175300.0,16.4444,16.4569,16.4382,16.4382,175300.0
2011-03-10 14:50:00,26.3,26.33,26.3,26.33,68900.0,16.4382,16.4569,16.4382,16.4569,68900.0
2011-03-10 15:00:00,26.32,26.33,26.3,26.3,116900.0,16.4507,16.4569,16.4382,16.4382,116900.0
2011-03-10 15:10:00,26.3,26.31,26.29,26.3,177000.0,16.4382,16.4444,16.4319,16.4382,177000.0
2011-03-10 15:20:00,26.3,26.31,26.29,26.3,151800.0,16.4382,16.4444,16.4319,16.4382,151800.0
2011-03-10 15:30:00,26.29,26.3,26.25,26.28,216300.0,16.4319,16.4382,16.4069,16.4257,216300.0
2011-03-10 15:40:00,26.28,26.33,26.26,26.27,462300.0,16.4257,16.4569,16.4132,16.4194,462300.0
2011-03-10 15:50:00,26.26,26.29,26.24,26.29,721100.0,16.4132,16.4319,16.4007,16.4319,721100.0
2011-03-11 09:30:00,26.18,26.37,26.18,26.24,238200.0,16.3632,16.4819,16.3632,16.4007,238200.0
2011-03-11 09:40:00,26.25,26.3,26.19,26.22,327300.0,16.4069,16.4382,16.3694,16.3882,327300.0
2011-03-11 09:50:00,26.21,26.22,26.13,26.19,302300.0,16.3819,16.3882,16.3319,16.3694,302300.0
2011-03-11 10:00:00,26.19,26.23,26.18,26.21,290100.0,16.3694,16.3944,16.3632,16.3819,290100.0
2011-03-11 10:10:00,26.21,26.29,26.2,26.27,177700.0,16.3819,16.4319,16.3757,16.4194,177700.0
2011-03-11 10:20:00,26.26,26.28,26.24,26.24,496800.0,16.4132,16.4257,16.4007,16.4007,496800.0
2011-03-11 10:30:00,26.24,26.26,26.18,26.23,218200.0,16.4007,16.4132,16.3632,16.3944,218200.0
2011-03-11 10:40:00,26.23,26.23,26.19,26.2,119000.0,16.3944,16.3944,16.3694,16.3757,119000.0
2011-03-11 10:50:00,26.2,26.21,26.18,26.21,147500.0,16.3757,16.3819,16.3632,16.3819,147500.0
2011-03-11 11:00:00,26.21,26.22,26.19,26.21,130800.0,16.3819,16.3882,16.3694,16.3819,130800.0
2011-03-11 11:10:00,26.2,26.21,26.19,26.19,101600.0,16.3757,16.3819,16.3694,16.3694,101600.0
2011-03-11 11:20:00,26.2,26.22,26.19,26.2,117400.0,16.3757,16.3882,16.3694,16.3757,117400.0
2011-03-11 11:30:00,26.19,26.23,26.18,26.2,231800.0,16.3694,16.3944,16.3632,16.3757,231800.0
2011-03-11 11:40:00,26.2,26.22,26.19,26.21,204400.0,16.3757,16.3882,16.3694,16.3819,204400.0
2011-03-11 11:50:00,26.21,26.24,26.2,26.22,71500.0,16.3819,16.4007,16.3757,16.3882,71500.0
2011-03-11 12:00:00,26.22,26.24,26.22,26.23,65500.0,16.3882,16.4007,16.3882,16.3944,65500.0
2011-03-11 12:10:00,26.23,26.24,26.23,26.23,41700.0,16.3944,16.4007,16.3944,16.3944,41700.0
2011-03-11 12:20:00,26.23,26.25,26.23,26.25,153800.0,16.3944,16.4069,16.3944,16.4069,153800.0
2011-03-11 12:30:00,26.24,26.25,26.21,26.24,185900.0,16.4007,16.4069,16.3819,16.4007,185900.0
2011-03-11 12:40:00,26.24,26.28,26.23,26.28,61600.0,16.4007,16.4257,16.3944,16.4257,61600.0
2011-03-11 12:50:00,26.28,26.3,26.27,26.3,100700.0,16.4257,16.4382,16.4194,16.4382,100700.0
2011-03-11 13:00:00,26.3,26.3,26.27,26.29,63800.0,16.4382,16.4382,16.4194,16.4319,63800.0
2011-03-11 13:10:00,26.28,26.3,26.27,26.3,225600.0,16.4257,16.4382,16.4194,16.4382,225600.0
2011-03-11 13:20:00,26.29,26.3,26.28,26.29,67400.0,16.4319,16.4382,16.4257,16.4319,67400.0
2011-03-11 13:30:00,26.28,26.31,26.27,26.3,265500.0,16.4257,16.4444,16.4194,16.4382,265500.0
2011-03-11 13:40:00,26.3,26.3,26.28,26.29,95300.0,16.4382,16.4382,16.4257,16.4319,95300.0
2011-03-11 13:50:00,26.28,26.3,26.27,26.3,314900.0,16.4257,16.4382,16.4194,16.4382,314900.0
2011-03-11 14:00:00,26.3,26.3,26.29,26.3,43800.0,16.4382,16.4382,16.4319,16.4382,43800.0
2011-03-11 14:10:00,26.3,26.3,26.29,26.3,116700.0,16.4382,16.4382,16.4319,16.4382,116700.0
2011-03-11 14:20:00,26.31,26.35,26.3,26.35,115900.0,16.4444,16.4694,16.4382,16.4694,115900.0
2011-03-11 14:30:00,26.35,26.38,26.34,26.36,91000.0,16.4694,16.4882,16.4632,16.4757,91000.0
2011-03-11 14:40:00,26.37,26.4,26.36,26.38,423100.0,16.4819,16.5007,16.4757,16.4882,423100.0
2011-03-11 14:50:00,26.38,26.39,26.37,26.39,165400.0,16.4882,16.4944,16.4819,16.4944,165400.0
2011-03-11 15:00:00,26.38,26.42,26.38,26.41,254200.0,16.4882,16.5132,16.4882,16.5069,254200.0
2011-03-11 15:10:00,26.41,26.41,26.4,26.41,122000.0,16.5069,16.5069,16.5007,16.5069,122000.0
2011-03-11 15:20:00,26.41,26.41,26.39,26.39,286400.0,16.5069,16.5069,16.4944,16.4944,286400.0
2011-03-11 15:30:00,26.39,26.43,26.37,26.39,490700.0,16.4944,16.5194,16.4819,16.4944,490700.0
2011-03-11 15:40:00,26.39,26.43,26.38,26.41,658500.0,16.4944,16.5194,16.4882,16.5069,658500.0
2011-03-11 15:50:00,26.41,26.43,26.4,26.41,878100.0,16.5069,16.5194,16.5007,16.5069,878100.0
2011-03-14 09:30:00,26.13,26.32,26.13,26.29,358300.0,16.3319,16.4507,16.3319,16.4319,358300.0
2011-03-14 09:40:00,26.28,26.37,26.27,26.32,237800.0,16.4257,16.4819,16.4194,16.4507,237800.0
2011-03-14 09:50:00,26.33,26.36,26.3,26.34,188200.0,16.4569,16.4757,16.4382,16.4632,188200.0
2011-03-14 10:00:00,26.33,26.35,26.25,26.26,231800.0,16.4569,16.4694,16.4069,16.4132,231800.0
2011-03-14 10:10:00,26.25,26.32,26.23,26.28,420900.0,16.4069,16.4507,16.3944,16.4257,420900.0
2011-03-14 10:20:00,26.27,26.29,26.18,26.19,323800.0,16.4194,16.4319,16.3632,16.3694,323800.0
2011-03-14 10:30:00,26.19,26.23,26.09,26.11,638100.0,16.3694,16.3944,16.3069,16.3194,638100.0
2011-03-14 10:40:00,26.1,26.14,26.09,26.13,200700.0,16.3131,16.3382,16.3069,16.3319,200700.0
2011-03-14 10:50:00,26.14,26.14,26.06,26.06,247200.0,16.3382,16.3382,16.2881,16.2881,247200.0
2011-03-14 11:00:00,26.07,26.08,26.04,26.05,203800.0,16.2944,16.3006,16.2756,16.2819,203800.0
2011-03-14 11:10:00,26.05,26.1,26.02,26.07,288400.0,16.2819,16.3131,16.2631,16.2944,288400.0
2011-03-14 11:20:00,26.08,26.13,26.04,26.08,251900.0,16.3006,16.3319,16.2756,16.3006,251900.0
2011-03-14 11:30:00,26.08,26.09,26.03,26.07,125400.0,16.3006,16.3069,16.2694,16.2944,125400.0
2011-03-14 11:40:00,26.07,26.12,26.06,26.11,1275200.0,16.2944,16.3257,16.2881,16.3194,1275200.0
2011-03-14 11:50:00,26.11,26.12,26.08,26.08,207000.0,16.3194,16.3257,16.3006,16.3006,207000.0
2011-03-14 12:00:00,26.09,26.13,26.08,26.1,237000.0,16.3069,16.3319,16.3006,16.3131,237000.0
2011-03-14 12:10:00,26.11,26.13,26.09,26.11,123700.0,16.3194,16.3319,16.3069,16.3194,123700.0
2011-03-14 12:20:00,26.11,26.11,26.09,26.1,74600.0,16.3194,16.3194,16.3069,16.3131,74600.0
2011-03-14 12:30:00,26.1,26.1,26.07,26.09,136100.0,16.3131,16.3131,16.2944,16.3069,136100.0
2011-03-14 12:40:00,26.08,26.09,26.07,26.09,92600.0,16.3006,16.3069,16.2944,16.3069,92600.0
2011-03-14 12:50:00,26.09,26.13,26.07,26.13,278800.0,16.3069,16.3319,16.2944,16.3319,278800.0
2011-03-14 13:00:00,26.12,26.14,26.1,26.13,130800.0,16.3257,16.3382,16.3131,16.3319,130800.0
2011-03-14 13:10:00,26.12,26.14,26.12,26.13,68700.0,16.3257,16.3382,16.3257,16.3319,68700.0
2011-03-14 13:20:00,26.14,26.14,26.11,26.12,49500.0,16.3382,16.3382,16.3194,16.3257,49500.0
2011-03-14 13:30:00,26.12,26.12,26.11,26.12,162400.0,16.3257,16.3257,16.3194,16.3257,162400.0
2011-03-14 13:40:00,26.11,26.13,26.11,26.13,77700.0,16.3194,16.3319,16.3194,16.3319,77700.0
2011-03-14 13:50:00,26.13,26.14,26.12,26.14,114900.0,16.3319,16.3382,16.3257,16.3382,114900.0
2011-03-14 14:00:00,26.14,26.19,26.13,26.17,231800.0,16.3382,16.3694,16.3319,16.3569,231800.0
2011-03-14 14:10:00,26.17,26.21,26.15,26.15,233500.0,16.3569,16.3819,16.3444,16.3444,233500.0
2011-03-14 14:20:00,26.15,26.19,26.15,26.17,139600.0,16.3444,16.3694,16.3444,16.3569,139600.0
2011-03-14 14:30:00,26.17,26.17,26.15,26.16,90500.0,16.3569,16.3569,16.3444,16.3507,90500.0
2011-03-14 14:40:00,26.16,26.16,26.12,26.13,364100.0,16.3507,16.3507,16.3257,16.3319,364100.0
2011-03-14 14:50:00,26.13,26.13,26.1,26.12,146300.0,16.3319,16.3319,16.3131,16.3257,146300.0
2011-03-14 15:00:00,26.13,26.15,26.12,26.15,164700.0,16.3319,16.3444,16.3257,16.3444,164700.0
2011-03-14 15:10:00,26.15,26.18,26.14,26.15,225600.0,16.3444,16.3632,16.3382,16.3444,225600.0
2011-03-14 15:20:00,26.15,26.16,26.13,26.16,223600.0,16.3444,16.3507,16.3319,16.3507,223600.0
2011-03-14 15:30:00,26.16,26.19,26.15,26.19,247600.0,16.3507,16.3694,16.3444,16.3694,247600.0
2011-03-14 15:40:00,26.19,26.23,26.17,26.18,483700.0,16.3694,16.3944,16.3569,16.3632,483700.0
2011-03-14 15:50:00,26.18,26.23,26.16,26.21,833100.0,16.3632,16.3944,16.3507,16.3819,833100.0
2011-03-15 09:30:00,25.78,25.88,25.65,25.74,929400.0,16.1131,16.1756,16.0319,16.0881,929400.0
2011-03-15 09:40:00,25.74,25.78,25.69,25.76,459700.0,16.0881,16.1131,16.0569,16.1006,459700.0
2011-03-15 09:50:00,25.77,25.8,25.71,25.72,565300.0,16.1069,16.1256,16.0694,16.0756,565300.0
2011-03-15 10:00:00,25.71,25.74,25.66,25.7,652000.0,16.0694,16.0881,16.0381,16.0631,652000.0
2011-03-15 10:10:00,25.7,25.76,25.69,25.76,365000.0,16.0631,16.1006,16.0569,16.1006,365000.0
2011-03-15 10:20:00,25.76,25.85,25.75,25.85,256300.0,16.1006,16.1569,16.0944,16.1569,256300.0
2011-03-15 10:30:00,25.84,25.85,25.72,25.72,296900.0,16.1506,16.1569,16.0756,16.0756,296900.0
2011-03-15 10:40:00,25.72,25.76,25.7,25.73,331600.0,16.0756,16.1006,16.0631,16.0819,331600.0
2011-03-15 10:50:00,25.74,25.8,25.7,25.74,235300.0,16.0881,16.1256,16.0631,16.0881,235300.0
2011-03-15 11:00:00,25.73,25.73,25.58,25.6,570100.0,16.0819,16.0819,15.9881,16.0006,570100.0
2011-03-15 11:10:00,25.6,25.69,25.6,25.62,233700.0,16.0006,16.0569,16.0006,16.0131,233700.0
2011-03-15 11:20:00,25.62,25.62,25.58,25.59,254200.0,16.0131,16.0131,15.9881,15.9944,254200.0
2011-03-15 11:30:00,25.59,25.63,25.57,25.6,339400.0,15.9944,16.0194,15.9819,16.0006,339400.0
2011-03-15 11:40:00,25.6,25.6,25.57,25.59,164500.0,16.0006,16.0006,15.9819,15.9944,164500.0
2011-03-15 11:50:00,25.59,25.63,25.57,25.6,338300.0,15.9944,16.0194,15.9819,16.0006,338300.0
2011-03-15 12:00:00,25.6,25.62,25.57,25.62,307200.0,16.0006,16.0131,15.9819,16.0131,307200.0
2011-03-15 12:10:00,25.62,25.65,25.61,25.64,176700.0,16.0131,16.0319,16.0069,16.0256,176700.0
2011-03-15 12:20:00,25.63,25.68,25.63,25.68,564700.0,16.0194,16.0506,16.0194,16.0506,564700.0
2011-03-15 12:30:00,25.68,25.68,25.63,25.65,286400.0,16.0506,16.0506,16.0194,16.0319,286400.0
2011-03-15 12:40:00,25.65,25.65,25.58,25.6,218600.0,16.0319,16.0319,15.9881,16.0006,218600.0
2011-03-15 12:50:00,25.6,25.6,25.59,25.6,122300.0,16.0006,16.0006,15.9944,16.0006,122300.0
2011-03-15 13:00:00,25.6,25.6,25.56,25.57,159700.0,16.0006,16.0006,15.9756,15.9819,159700.0
2011-03-15 13:10:00,25.56,25.6,25.55,25.56,92500.0,15.9756,16.0006,15.9694,15.9756,92500.0
2011-03-15 13:20:00,25.56,25.59,25.55,25.59,101700.0,15.9756,15.9944,15.9694,15.9944,101700.0
2011-03-15 13:30:00,25.59,25.6,25.58,25.6,94900.0,15.9944,16.0006,15.9881,16.0006,94900.0
2011-03-15 13:40:00,25.6,25.61,25.57,25.6,281200.0,16.0006,16.0069,15.9819,16.0006,281200.0
2011-03-15 13:50:00,25.61,25.65,25.61,25.64,120100.0,16.0069,16.0319,16.0069,16.0256,120100.0
2011-03-15 14:00:00,25.65,25.65,25.62,25.63,110600.0,16.0319,16.0319,16.0131,16.0194,110600.0
2011-03-15 14:10:00,25.62,25.63,25.55,25.56,299500.0,16.0131,16.0194,15.9694,15.9756,299500.0
2011-03-15 14:20:00,25.56,25.61,25.55,25.6,194100.0,15.9756,16.0069,15.9694,16.0006,194100.0
2011-03-15 14:30:00,25.6,25.6,25.59,25.6,103700.0,16.0006,16.0006,15.9944,16.0006,103700.0
2011-03-15 14:40:00,25.6,25.6,25.59,25.6,130900.0,16.0006,16.0006,15.9944,16.0006,130900.0
2011-03-15 14:50:00,25.6,25.61,25.59,25.6,341500.0,16.0006,16.0069,15.9944,16.0006,341500.0
2011-03-15 15:00:00,25.59,25.61,25.59,25.6,464600.0,15.9944,16.0069,15.9944,16.0006,464600.0
2011-03-15 15:10:00,25.6,25.6,25.59,25.6,270800.0,16.0006,16.0006,15.9944,16.0006,270800.0
2011-03-15 15:20:00,25.6,25.62,25.59,25.62,535300.0,16.0006,16.0131,15.9944,16.0131,535300.0
2011-03-15 15:30:00,25.62,25.65,25.61,25.65,487500.0,16.0131,16.0319,16.0069,16.0319,487500.0
2011-03-15 15:40:00,25.64,25.66,25.59,25.6,969800.0,16.0256,16.0381,15.9944,16.0006,969800.0
2011-03-15 15:50:00,25.59,25.6,25.55,25.55,853000.0,15.9944,16.0006,15.9694,15.9694,853000.0
2011-03-16 09:30:00,25.55,25.55,25.37,25.38,387800.0,15.9694,15.9694,15.8569,15.8631,387800.0
2011-03-16 09:40:00,25.38,25.44,25.36,25.41,255000.0,15.8631,15.9006,15.8506,15.8819,255000.0
2011-03-16 09:50:00,25.41,25.53,25.41,25.48,273200.0,15.8819,15.9569,15.8819,15.9256,273200.0
2011-03-16 10:00:00,25.48,25.5,25.46,25.47,131500.0,15.9256,15.9381,15.9131,15.9194,131500.0
2011-03-16 10:10:00,25.47,25.49,25.4,25.44,177500.0,15.9194,15.9319,15.8756,15.9006,177500.0
2011-03-16 10:20:00,25.43,25.45,25.41,25.41,140000.0,15.8944,15.9069,15.8819,15.8819,140000.0
2011-03-16 10:30:00,25.42,25.43,25.4,25.42,141100.0,15.8881,15.8944,15.8756,15.8881,141100.0
2011-03-16 10:40:00,25.42,25.45,25.42,25.44,186600.0,15.8881,15.9069,15.8881,15.9006,186600.0
2011-03-16 10:50:00,25.44,25.44,25.33,25.35,276800.0,15.9006,15.9006,15.8319,15.8444,276800.0
2011-03-16 11:00:00,25.34,25.35,25.2,25.31,737800.0,15.8381,15.8444,15.7506,15.8194,737800.0
2011-03-16 11:10:00,25.31,25.36,25.27,25.32,356700.0,15.8194,15.8506,15.7944,15.8256,356700.0
2011-03-16 11:20:00,25.32,25.36,25.3,25.33,151300.0,15.8256,15.8506,15.8131,15.8319,151300.0
2011-03-16 11:30:00,25.33,25.4,25.33,25.38,154600.0,15.8319,15.8756,15.8319,15.8631,154600.0
2011-03-16 11:40:00,25.38,25.4,25.31,25.33,214500.0,15.8631,15.8756,15.8194,15.8319,214500.0
2011-03-16 11:50:00,25.33,25.34,25.27,25.28,145000.0,15.8319,15.8381,15.7944,15.8006,145000.0
2011-03-16 12:00:00,25.28,25.29,25.21,25.26,197400.0,15.8006,15.8069,15.7569,15.7881,197400.0
2011-03-16 12:10:00,25.26,25.28,25.2,25.22,184100.0,15.7881,15.8006,15.7506,15.7631,184100.0
2011-03-16 12:20:00,25.22,25.3,25.21,25.28,89700.0,15.7631,15.8131,15.7569,15.8006,89700.0
2011-03-16 12:30:00,25.29,25.3,25.21,25.22,115700.0,15.8069,15.8131,15.7569,15.7631,115700.0
2011-03-16 12:40:00,25.22,25.25,25.21,25.25,185900.0,15.7631,15.7819,15.7569,15.7819,185900.0
2011-03-16 12:50:00,25.25,25.25,25.22,25.22,99300.0,15.7819,15.7819,15.7631,15.7631,99300.0
2011-03-16 13:00:00,25.23,25.28,25.22,25.25,149800.0,15.7694,15.8006,15.7631,15.7819,149800.0
2011-03-16 13:10:00,25.25,25.27,25.23,25.25,92000.0,15.7819,15.7944,15.7694,15.7819,92000.0
2011-03-16 13:20:00,25.25,25.26,25.2,25.23,202800.0,15.7819,15.7881,15.7506,15.7694,202800.0
2011-03-16 13:30:00,25.23,25.23,25.19,25.19,127300.0,15.7694,15.7694,15.7444,15.7444,127300.0
2011-03-16 13:40:00,25.2,25.21,25.17,25.21,239500.0,15.7506,15.7569,15.7319,15.7569,239500.0
2011-03-16 13:50:00,25.2,25.22,25.19,25.2,113300.0,15.7506,15.7631,15.7444,15.7506,113300.0
2011-03-16 14:00:00,25.19,25.2,25.13,25.15,237000.0,15.7444,15.7506,15.7069,15.7194,237000.0
2011-03-16 14:10:00,25.15,25.15,25.02,25.02,492000.0,15.7194,15.7194,15.6381,15.6381,492000.0
2011-03-16 14:20:00,25.02,25.11,25.01,25.07,380400.0,15.6381,15.6944,15.6319,15.6694,380400.0
2011-03-16 14:30:00,25.07,25.13,25.03,25.13,261800.0,15.6694,15.7069,15.6444,15.7069,261800.0
2011-03-16 14:40:00,25.13,25.21,25.13,25.2,353200.0,15.7069,15.7569,15.7069,15.7506,353200.0
2011-03-16 14:50:00,25.2,25.25,25.19,25.23,248500.0,15.7506,15.7819,15.7444,15.7694,248500.0
2011-03-16 15:00:00,25.22,25.24,25.19,25.21,269600.0,15.7631,15.7756,15.7444,15.7569,269600.0
2011-03-16 15:10:00,25.22,25.29,25.21,25.24,256000.0,15.7631,15.8069,15.7569,15.7756,256000.0
2011-03-16 15:20:00,25.24,25.26,25.15,25.18,315900.0,15.7756,15.7881,15.7194,15.7381,315900.0
2011-03-16 15:30:00,25.18,25.18,25.11,25.12,423100.0,15.7381,15.7381,15.6944,15.7006,423100.0
2011-03-16 15:40:00,25.11,25.14,25.07,25.1,769700.0,15.6944,15.7131,15.6694,15.6881,769700.0
2011-03-16 15:50:00,25.1,25.1,24.97,24.97,2146700.0,15.6881,15.6881,15.6069,15.6069,2146700.0
2011-03-17 09:30:00,25.23,25.4,25.19,25.39,707200.0,15.7694,15.8756,15.7444,15.8694,707200.0
2011-03-17 09:40:00,25.4,25.42,25.32,25.4,1040300.0,15.8756,15.8881,15.8256,15.8756,1040300.0
2011-03-17 09:50:00,25.4,25.48,25.39,25.48,333600.0,15.8756,15.9256,15.8694,15.9256,333600.0
2011-03-17 10:00:00,25.48,25.53,25.47,25.49,526300.0,15.9256,15.9569,15.9194,15.9319,526300.0
2011-03-17 10:10:00,25.48,25.5,25.42,25.5,271600.0,15.9256,15.9381,15.8881,15.9381,271600.0
2011-03-17 10:20:00,25.5,25.52,25.47,25.47,407400.0,15.9381,15.9506,15.9194,15.9194,407400.0
2011-03-17 10:30:00,25.47,25.47,25.4,25.42,231600.0,15.9194,15.9194,15.8756,15.8881,231600.0
2011-03-17 10:40:00,25.42,25.46,25.41,25.45,232800.0,15.8881,15.9131,15.8819,15.9069,232800.0
2011-03-17 10:50:00,25.45,25.47,25.42,25.46,322400.0,15.9069,15.9194,15.8881,15.9131,322400.0
2011-03-17 11:00:00,25.46,25.48,25.43,25.45,248200.0,15.9131,15.9256,15.8944,15.9069,248200.0
2011-03-17 11:10:00,25.45,25.45,25.4,25.42,109800.0,15.9069,15.9069,15.8756,15.8881,109800.0
2011-03-17 11:20:00,25.41,25.44,25.38,25.4,226100.0,15.8819,15.9006,15.8631,15.8756,226100.0
2011-03-17 11:30:00,25.4,25.41,25.39,25.4,276600.0,15.8756,15.8819,15.8694,15.8756,276600.0
2011-03-17 11:40:00,25.39,25.4,25.31,25.32,228700.0,15.8694,15.8756,15.8194,15.8256,228700.0
2011-03-17 11:50:00,25.31,25.35,25.3,25.3,103500.0,15.8194,15.8444,15.8131,15.8131,103500.0
2011-03-17 12:00:00,25.31,25.35,25.3,25.35,156600.0,15.8194,15.8444,15.8131,15.8444,156600.0
2011-03-17 12:10:00,25.35,25.36,25.34,25.34,89900.0,15.8444,15.8506,15.8381,15.8381,89900.0
2011-03-17 12:20:00,25.35,25.36,25.34,25.35,297800.0,15.8444,15.8506,15.8381,15.8444,297800.0
2011-03-17 12:30:00,25.34,25.37,25.34,25.35,172100.0,15.8381,15.8569,15.8381,15.8444,172100.0
2011-03-17 12:40:00,25.35,25.37,25.34,25.37,269900.0,15.8444,15.8569,15.8381,15.8569,269900.0
2011-03-17 12:50:00,25.37,25.39,25.36,25.37,45200.0,15.8569,15.8694,15.8506,15.8569,45200.0
2011-03-17 13:00:00,25.37,25.38,25.37,25.38,48900.0,15.8569,15.8631,15.8569,15.8631,48900.0
2011-03-17 13:10:00,25.38,25.38,25.35,25.35,80900.0,15.8631,15.8631,15.8444,15.8444,80900.0
2011-03-17 13:20:00,25.35,25.36,25.27,25.27,135800.0,15.8444,15.8506,15.7944,15.7944,135800.0
2011-03-17 13:30:00,25.27,25.31,25.26,25.31,140400.0,15.7944,15.8194,15.7881,15.8194,140400.0
2011-03-17 13:40:00,25.31,25.31,25.27,25.27,58100.0,15.8194,15.8194,15.7944,15.7944,58100.0
2011-03-17 13:50:00,25.28,25.28,25.24,25.27,156600.0,15.8006,15.8006,15.7756,15.7944,156600.0
2011-03-17 14:00:00,25.27,25.28,25.24,25.25,242500.0,15.7944,15.8006,15.7756,15.7819,242500.0
2011-03-17 14:10:00,25.25,25.26,25.17,25.18,462200.0,15.7819,15.7881,15.7319,15.7381,462200.0
2011-03-17 14:20:00,25.18,25.19,25.15,25.16,537300.0,15.7381,15.7444,15.7194,15.7256,537300.0
2011-03-17 14:30:00,25.16,25.25,25.16,25.23,312400.0,15.7256,15.7819,15.7256,15.7694,312400.0
2011-03-17 14:40:00,25.23,25.24,25.22,25.23,264000.0,15.7694,15.7756,15.7631,15.7694,264000.0
2011-03-17 14:50:00,25.23,25.24,25.21,25.24,134400.0,15.7694,15.7756,15.7569,15.7756,134400.0
2011-03-17 15:00:00,25.24,25.24,25.23,25.24,157800.0,15.7756,15.7756,15.7694,15.7756,157800.0
2011-03-17 15:10:00,25.24,25.28,25.23,25.28,301800.0,15.7756,15.8006,15.7694,15.8006,301800.0
2011-03-17 15:20:00,25.28,25.33,25.27,25.3,394000.0,15.8006,15.8319,15.7944,15.8131,394000.0
2011-03-17 15:30:00,25.3,25.37,25.29,25.37,434400.0,15.8131,15.8569,15.8069,15.8569,434400.0
2011-03-17 15:40:00,25.37,25.47,25.36,25.43,791100.0,15.8569,15.9194,15.8506,15.8944,791100.0
2011-03-17 15:50:00,25.44,25.46,25.4,25.44,1321600.0,15.9006,15.9131,15.8756,15.9006,1321600.0
2011-03-18 09:30:00,25.64,25.72,25.5,25.54,1994100.0,16.0256,16.0756,15.9381,15.9631,1994100.0
2011-03-18 09:40:00,25.54,25.64,25.53,25.64,307900.0,15.9631,16.0256,15.9569,16.0256,307900.0
2011-03-18 09:50:00,25.63,25.7,25.62,25.68,242400.0,16.0194,16.0631,16.0131,16.0506,242400.0
2011-03-18 10:00:00,25.68,25.81,25.68,25.78,282200.0,16.0506,16.1319,16.0506,16.1131,282200.0
2011-03-18 10:10:00,25.79,25.81,25.74,25.78,758000.0,16.1194,16.1319,16.0881,16.1131,758000.0
2011-03-18 10:20:00,25.78,25.83,25.77,25.79,293700.0,16.1131,16.1444,16.1069,16.1194,293700.0
2011-03-18 10:30:00,25.79,25.8,25.74,25.77,327000.0,16.1194,16.1256,16.0881,16.1069,327000.0
2011-03-18 10:40:00,25.76,25.8,25.76,25.76,449800.0,16.1006,16.1256,16.1006,16.1006,449800.0
2011-03-18 10:50:00,25.77,25.79,25.76,25.76,106300.0,16.1069,16.1194,16.1006,16.1006,106300.0
2011-03-18 11:00:00,25.77,25.77,25.67,25.67,265400.0,16.1069,16.1069,16.0444,16.0444,265400.0
2011-03-18 11:10:00,25.67,25.71,25.67,25.68,142000.0,16.0444,16.0694,16.0444,16.0506,142000.0
2011-03-18 11:20:00,25.67,25.68,25.64,25.65,177100.0,16.0444,16.0506,16.0256,16.0319,177100.0
2011-03-18 11:30:00,25.64,25.66,25.63,25.64,148000.0,16.0256,16.0381,16.0194,16.0256,148000.0
2011-03-18 11:40:00,25.65,25.65,25.61,25.62,92200.0,16.0319,16.0319,16.0069,16.0131,92200.0
2011-03-18 11:50:00,25.61,25.72,25.61,25.72,177100.0,16.0069,16.0756,16.0069,16.0756,177100.0
2011-03-18 12:00:00,25.71,25.74,25.7,25.71,135300.0,16.0694,16.0881,16.0631,16.0694,135300.0
2011-03-18 12:10:00,25.71,25.71,25.66,25.7,94200.0,16.0694,16.0694,16.0381,16.0631,94200.0
2011-03-18 12:20:00,25.7,25.73,25.67,25.71,236700.0,16.0631,16.0819,16.0444,16.0694,236700.0
2011-03-18 12:30:00,25.72,25.72,25.68,25.68,131600.0,16.0756,16.0756,16.0506,16.0506,131600.0
2011-03-18 12:40:00,25.68,25.73,25.68,25.73,100300.0,16.0506,16.0819,16.0506,16.0819,100300.0
2011-03-18 12:50:00,25.73,25.73,25.68,25.68,99800.0,16.0819,16.0819,16.0506,16.0506,99800.0
2011-03-18 13:00:00,25.69,25.69,25.68,25.69,156100.0,16.0569,16.0569,16.0506,16.0569,156100.0
2011-03-18 13:10:00,25.68,25.69,25.68,25.69,53600.0,16.0506,16.0569,16.0506,16.0569,53600.0
2011-03-18 13:20:00,25.69,25.69,25.65,25.65,152000.0,16.0569,16.0569,16.0319,16.0319,152000.0
2011-03-18 13:30:00,25.66,25.67,25.63,25.65,173800.0,16.0381,16.0444,16.0194,16.0319,173800.0
2011-03-18 13:40:00,25.64,25.65,25.61,25.62,117100.0,16.0256,16.0319,16.0069,16.0131,117100.0
2011-03-18 13:50:00,25.61,25.65,25.61,25.61,195800.0,16.0069,16.0319,16.0069,16.0069,195800.0
2011-03-18 14:00:00,25.61,25.64,25.59,25.6,201600.0,16.0069,16.0256,15.9944,16.0006,201600.0
2011-03-18 14:10:00,25.59,25.61,25.52,25.52,279900.0,15.9944,16.0069,15.9506,15.9506,279900.0
2011-03-18 14:20:00,25.52,25.66,25.52,25.65,271000.0,15.9506,16.0381,15.9506,16.0319,271000.0
2011-03-18 14:30:00,25.65,25.69,25.61,25.69,151000.0,16.0319,16.0569,16.0069,16.0569,151000.0
2011-03-18 14:40:00,25.69,25.7,25.63,25.64,215500.0,16.0569,16.0631,16.0194,16.0256,215500.0
2011-03-18 14:50:00,25.64,25.64,25.58,25.6,160500.0,16.0256,16.0256,15.9881,16.0006,160500.0
2011-03-18 15:00:00,25.6,25.63,25.57,25.59,142300.0,16.0006,16.0194,15.9819,15.9944,142300.0
2011-03-18 15:10:00,25.58,25.62,25.58,25.61,172800.0,15.9881,16.0131,15.9881,16.0069,172800.0
2011-03-18 15:20:00,25.62,25.62,25.59,25.6,231700.0,16.0131,16.0131,15.9944,16.0006,231700.0
2011-03-18 15:30:00,25.59,25.68,25.59,25.68,274200.0,15.9944,16.0506,15.9944,16.0506,274200.0
2011-03-18 15:40:00,25.68,25.73,25.67,25.7,649100.0,16.0506,16.0819,16.0444,16.0631,649100.0
2011-03-18 15:50:00,25.7,25.73,25.66,25.71,1306100.0,16.0631,16.0819,16.0381,16.0694,1306100.0
2011-03-21 09:30:00,25.9,25.94,25.83,25.92,383200.0,16.1881,16.2131,16.1444,16.2006,383200.0
2011-03-21 09:40:00,25.92,26.03,25.9,25.99,433100.0,16.2006,16.2694,16.1881,16.2444,433100.0
2011-03-21 09:50:00,26.0,26.07,25.99,26.06,466600.0,16.2506,16.2944,16.2444,16.2881,466600.0
2011-03-21 10:00:00,26.06,26.18,26.05,26.15,503500.0,16.2881,16.3632,16.2819,16.3444,503500.0
2011-03-21 10:10:00,26.14,26.15,26.11,26.14,329500.0,16.3382,16.3444,16.3194,16.3382,329500.0
2011-03-21 10:20:00,26.13,26.16,26.12,26.14,256000.0,16.3319,16.3507,16.3257,16.3382,256000.0
2011-03-21 10:30:00,26.14,26.15,26.06,26.08,184100.0,16.3382,16.3444,16.2881,16.3006,184100.0
2011-03-21 10:40:00,26.09,26.09,26.03,26.05,246800.0,16.3069,16.3069,16.2694,16.2819,246800.0
2011-03-21 10:50:00,26.06,26.07,26.01,26.03,252500.0,16.2881,16.2944,16.2569,16.2694,252500.0
2011-03-21 11:00:00,26.02,26.07,26.01,26.04,296200.0,16.2631,16.2944,16.2569,16.2756,296200.0
2011-03-21 11:10:00,26.03,26.06,26.01,26.02,183900.0,16.2694,16.2881,16.2569,16.2631,183900.0
2011-03-21 11:20:00,26.03,26.06,26.01,26.04,151100.0,16.2694,16.2881,16.2569,16.2756,151100.0
2011-03-21 11:30:00,26.03,26.04,26.02,26.02,148500.0,16.2694,16.2756,16.2631,16.2631,148500.0
2011-03-21 11:40:00,26.03,26.04,25.98,25.99,316000.0,16.2694,16.2756,16.2381,16.2444,316000.0
2011-03-21 11:50:00,25.99,26.01,25.97,25.99,378300.0,16.2444,16.2569,16.2319,16.2444,378300.0
2011-03-21 12:00:00,25.99,26.01,25.98,26.01,278000.0,16.2444,16.2569,16.2381,16.2569,278000.0
2011-03-21 12:10:00,26.0,26.02,25.99,26.01,97500.0,16.2506,16.2631,16.2444,16.2569,97500.0
2011-03-21 12:20:00,26.01,26.04,25.99,26.04,171000.0,16.2569,16.2756,16.2444,16.2756,171000.0
2011-03-21 12:30:00,26.04,26.07,26.03,26.06,119100.0,16.2756,16.2944,16.2694,16.2881,119100.0
2011-03-21 12:40:00,26.05,26.06,26.03,26.04,83500.0,16.2819,16.2881,16.2694,16.2756,83500.0
2011-03-21 12:50:00,26.03,26.04,26.02,26.04,46400.0,16.2694,16.2756,16.2631,16.2756,46400.0
2011-03-21 13:00:00,26.04,26.05,26.02,26.04,49800.0,16.2756,16.2819,16.2631,16.2756,49800.0
2011-03-21 13:10:00,26.04,26.06,26.04,26.06,39400.0,16.2756,16.2881,16.2756,16.2881,39400.0
2011-03-21 13:20:00,26.05,26.06,26.02,26.04,163500.0,16.2819,16.2881,16.2631,16.2756,163500.0
2011-03-21 13:30:00,26.04,26.05,26.02,26.04,169600.0,16.2756,16.2819,16.2631,16.2756,169600.0
2011-03-21 13:40:00,26.05,26.06,26.02,26.04,115400.0,16.2819,16.2881,16.2631,16.2756,115400.0
2011-03-21 13:50:00,26.04,26.07,26.03,26.07,252400.0,16.2756,16.2944,16.2694,16.2944,252400.0
2011-03-21 14:00:00,26.08,26.09,26.05,26.08,218000.0,16.3006,16.3069,16.2819,16.3006,218000.0
2011-03-21 14:10:00,26.07,26.08,26.05,26.06,238000.0,16.2944,16.3006,16.2819,16.2881,238000.0
2011-03-21 14:20:00,26.06,26.06,26.03,26.04,190400.0,16.2881,16.2881,16.2694,16.2756,190400.0
2011-03-21 14:30:00,26.04,26.06,26.02,26.04,180900.0,16.2756,16.2881,16.2631,16.2756,180900.0
2011-03-21 14:40:00,26.05,26.05,26.0,26.05,218300.0,16.2819,16.2819,16.2506,16.2819,218300.0
2011-03-21 14:50:00,26.05,26.05,26.01,26.02,175800.0,16.2819,16.2819,16.2569,16.2631,175800.0
2011-03-21 15:00:00,26.01,26.04,26.01,26.03,158600.0,16.2569,16.2756,16.2569,16.2694,158600.0
2011-03-21 15:10:00,26.03,26.03,25.96,25.97,290500.0,16.2694,16.2694,16.2256,16.2319,290500.0
2011-03-21 15:20:00,25.98,25.98,25.94,25.94,349600.0,16.2381,16.2381,16.2131,16.2131,349600.0
2011-03-21 15:30:00,25.94,25.99,25.94,25.99,276400.0,16.2131,16.2444,16.2131,16.2444,276400.0
2011-03-21 15:40:00,25.98,26.02,25.97,26.0,415400.0,16.2381,16.2631,16.2319,16.2506,415400.0
2011-03-21 15:50:00,26.0,26.02,25.98,25.99,586500.0,16.2506,16.2631,16.2381,16.2444,586500.0
2011-03-22 09:30:00,26.75,26.9,26.57,26.76,2024200.0,16.7194,16.8132,16.6069,16.7257,2024200.0
2011-03-22 09:40:00,26.77,26.8,26.65,26.68,1145600.0,16.7319,16.7507,16.6569,16.6757,1145600.0
2011-03-22 09:50:00,26.68,26.72,26.56,26.57,956700.0,16.6757,16.7007,16.6007,16.6069,956700.0
2011-03-22 10:00:00,26.57,26.72,26.52,26.58,830900.0,16.6069,16.7007,16.5757,16.6132,830900.0
2011-03-22 10:10:00,26.59,26.62,26.49,26.52,721300.0,16.6194,16.6382,16.5569,16.5757,721300.0
2011-03-22 10:20:00,26.53,26.58,26.52,26.56,349100.0,16.5819,16.6132,16.5757,16.6007,349100.0
2011-03-22 10:30:00,26.56,26.58,26.49,26.55,484400.0,16.6007,16.6132,16.5569,16.5944,484400.0
2011-03-22 10:40:00,26.54,26.61,26.54,26.56,498600.0,16.5882,16.6319,16.5882,16.6007,498600.0
2011-03-22 10:50:00,26.56,26.59,26.51,26.51,283700.0,16.6007,16.6194,16.5694,16.5694,283700.0
2011-03-22 11:00:00,26.51,26.55,26.5,26.51,296300.0,16.5694,16.5944,16.5632,16.5694,296300.0
2011-03-22 11:10:00,26.51,26.56,26.5,26.5,307500.0,16.5694,16.6007,16.5632,16.5632,307500.0
2011-03-22 11:20:00,26.5,26.56,26.5,26.54,213200.0,16.5632,16.6007,16.5632,16.5882,213200.0
2011-03-22 11:30:00,26.54,26.59,26.53,26.56,342100.0,16.5882,16.6194,16.5819,16.6007,342100.0
2011-03-22 11:40:00,26.56,26.58,26.52,26.53,440600.0,16.6007,16.6132,16.5757,16.5819,440600.0
2011-03-22 11:50:00,26.53,26.55,26.52,26.54,323300.0,16.5819,16.5944,16.5757,16.5882,323300.0
2011-03-22 12:00:00,26.54,26.54,26.5,26.52,167700.0,16.5882,16.5882,16.5632,16.5757,167700.0
2011-03-22 12:10:00,26.52,26.53,26.46,26.49,501800.0,16.5757,16.5819,16.5382,16.5569,501800.0
2011-03-22 12:20:00,26.49,26.49,26.44,26.46,308200.0,16.5569,16.5569,16.5257,16.5382,308200.0
2011-03-22 12:30:00,26.45,26.48,26.43,26.44,186900.0,16.5319,16.5507,16.5194,16.5257,186900.0
2011-03-22 12:40:00,26.43,26.44,26.39,26.4,352100.0,16.5194,16.5257,16.4944,16.5007,352100.0
2011-03-22 12:50:00,26.39,26.42,26.35,26.37,519400.0,16.4944,16.5132,16.4694,16.4819,519400.0
2011-03-22 13:00:00,26.38,26.39,26.36,26.37,205500.0,16.4882,16.4944,16.4757,16.4819,205500.0
2011-03-22 13:10:00,26.37,26.39,26.36,26.37,173600.0,16.4819,16.4944,16.4757,16.4819,173600.0
2011-03-22 13:20:00,26.37,26.38,26.27,26.35,511100.0,16.4819,16.4882,16.4194,16.4694,511100.0
2011-03-22 13:30:00,26.35,26.39,26.32,26.38,218600.0,16.4694,16.4944,16.4507,16.4882,218600.0
2011-03-22 13:40:00,26.38,26.39,26.35,26.38,179500.0,16.4882,16.4944,16.4694,16.4882,179500.0
2011-03-22 13:50:00,26.38,26.4,26.36,26.37,207800.0,16.4882,16.5007,16.4757,16.4819,207800.0
2011-03-22 14:00:00,26.36,26.41,26.34,26.36,382900.0,16.4757,16.5069,16.4632,16.4757,382900.0
2011-03-22 14:10:00,26.35,26.39,26.35,26.36,230100.0,16.4694,16.4944,16.4694,16.4757,230100.0
2011-03-22 14:20:00,26.37,26.39,26.35,26.36,179700.0,16.4819,16.4944,16.4694,16.4757,179700.0
2011-03-22 14:30:00,26.36,26.4,26.35,26.38,184200.0,16.4757,16.5007,16.4694,16.4882,184200.0
2011-03-22 14:40:00,26.38,26.39,26.35,26.37,184300.0,16.4882,16.4944,16.4694,16.4819,184300.0
2011-03-22 14:50:00,26.37,26.4,26.37,26.37,245600.0,16.4819,16.5007,16.4819,16.4819,245600.0
2011-03-22 15:00:00,26.38,26.39,26.36,26.38,372500.0,16.4882,16.4944,16.4757,16.4882,372500.0
2011-03-22 15:10:00,26.38,26.38,26.32,26.33,349500.0,16.4882,16.4882,16.4507,16.4569,349500.0
2011-03-22 15:20:00,26.33,26.35,26.31,26.32,607500.0,16.4569,16.4694,16.4444,16.4507,607500.0
2011-03-22 15:30:00,26.32,26.38,26.31,26.36,779800.0,16.4507,16.4882,16.4444,16.4757,779800.0
2011-03-22 15:40:00,26.35,26.37,26.31,26.32,722000.0,16.4694,16.4819,16.4444,16.4507,722000.0
2011-03-22 15:50:00,26.31,26.34,26.29,26.29,984600.0,16.4444,16.4632,16.4319,16.4319,984600.0
2011-03-23 09:30:00,26.08,26.29,26.01,26.14,726600.0,16.3006,16.4319,16.2569,16.3382,726600.0
2011-03-23 09:40:00,26.14,26.17,26.11,26.14,293100.0,16.3382,16.3569,16.3194,16.3382,293100.0
2011-03-23 09:50:00,26.13,26.14,26.05,26.05,541000.0,16.3319,16.3382,16.2819,16.2819,541000.0
2011-03-23 10:00:00,26.05,26.05,25.97,25.97,522500.0,16.2819,16.2819,16.2319,16.2319,522500.0
2011-03-23 10:10:00,25.98,25.99,25.87,25.87,645500.0,16.2381,16.2444,16.1694,16.1694,645500.0
2011-03-23 10:20:00,25.88,25.92,25.86,25.89,755900.0,16.1756,16.2006,16.1631,16.1819,755900.0
2011-03-23 10:30:00,25.89,25.91,25.88,25.91,444400.0,16.1819,16.1944,16.1756,16.1944,444400.0
2011-03-23 10:40:00,25.92,25.92,25.88,25.89,470500.0,16.2006,16.2006,16.1756,16.1819,470500.0
2011-03-23 10:50:00,25.9,25.9,25.89,25.89,170400.0,16.1881,16.1881,16.1819,16.1819,170400.0
2011-03-23 11:00:00,25.9,25.98,25.89,25.97,353500.0,16.1881,16.2381,16.1819,16.2319,353500.0
2011-03-23 11:10:00,25.96,26.04,25.96,25.97,566100.0,16.2256,16.2756,16.2256,16.2319,566100.0
2011-03-23 11:20:00,25.97,26.01,25.95,26.0,365000.0,16.2319,16.2569,16.2194,16.2506,365000.0
2011-03-23 11:30:00,26.0,26.0,25.95,26.0,221300.0,16.2506,16.2506,16.2194,16.2506,221300.0
2011-03-23 11:40:00,26.0,26.0,25.94,25.94,172700.0,16.2506,16.2506,16.2131,16.2131,172700.0
2011-03-23 11:50:00,25.94,25.95,25.92,25.94,137900.0,16.2131,16.2194,16.2006,16.2131,137900.0
2011-03-23 12:00:00,25.94,25.94,25.93,25.94,81900.0,16.2131,16.2131,16.2069,16.2131,81900.0
2011-03-23 12:10:00,25.93,25.94,25.93,25.94,63200.0,16.2069,16.2131,16.2069,16.2131,63200.0
2011-03-23 12:20:00,25.94,26.04,25.93,26.03,270000.0,16.2131,16.2756,16.2069,16.2694,270000.0
2011-03-23 12:30:00,26.03,26.05,26.02,26.02,258500.0,16.2694,16.2819,16.2631,16.2631,258500.0
2011-03-23 12:40:00,26.01,26.03,25.99,26.0,197200.0,16.2569,16.2694,16.2444,16.2506,197200.0
2011-03-23 12:50:00,26.01,26.05,26.0,26.02,203000.0,16.2569,16.2819,16.2506,16.2631,203000.0
2011-03-23 13:00:00,26.02,26.03,26.02,26.02,55100.0,16.2631,16.2694,16.2631,16.2631,55100.0
2011-03-23 13:10:00,26.02,26.07,26.02,26.05,292800.0,16.2631,16.2944,16.2631,16.2819,292800.0
2011-03-23 13:20:00,26.05,26.1,26.04,26.07,132200.0,16.2819,16.3131,16.2756,16.2944,132200.0
2011-03-23 13:30:00,26.07,26.08,26.06,26.08,133700.0,16.2944,16.3006,16.2881,16.3006,133700.0
2011-03-23 13:40:00,26.07,26.08,26.06,26.07,137500.0,16.2944,16.3006,16.2881,16.2944,137500.0
2011-03-23 13:50:00,26.08,26.12,26.07,26.11,133800.0,16.3006,16.3257,16.2944,16.3194,133800.0
2011-03-23 14:00:00,26.1,26.11,26.06,26.09,169000.0,16.3131,16.3194,16.2881,16.3069,169000.0
2011-03-23 14:10:00,26.09,26.09,26.08,26.09,65600.0,16.3069,16.3069,16.3006,16.3069,65600.0
2011-03-23 14:20:00,26.08,26.1,26.06,26.09,200400.0,16.3006,16.3131,16.2881,16.3069,200400.0
2011-03-23 14:30:00,26.1,26.1,26.08,26.08,201300.0,16.3131,16.3131,16.3006,16.3006,201300.0
2011-03-23 14:40:00,26.09,26.11,26.07,26.07,192500.0,16.3069,16.3194,16.2944,16.2944,192500.0
2011-03-23 14:50:00,26.07,26.09,26.07,26.07,261600.0,16.2944,16.3069,16.2944,16.2944,261600.0
2011-03-23 15:00:00,26.08,26.08,26.05,26.07,276000.0,16.3006,16.3006,16.2819,16.2944,276000.0
2011-03-23 15:10:00,26.07,26.12,26.06,26.12,312300.0,16.2944,16.3257,16.2881,16.3257,312300.0
2011-03-23 15:20:00,26.12,26.14,26.11,26.14,273300.0,16.3257,16.3382,16.3194,16.3382,273300.0
2011-03-23 15:30:00,26.14,26.14,26.08,26.09,459900.0,16.3382,16.3382,16.3006,16.3069,459900.0
2011-03-23 15:40:00,26.09,26.1,26.05,26.1,838200.0,16.3069,16.3131,16.2819,16.3131,838200.0
2011-03-23 15:50:00,26.1,26.19,26.09,26.15,1777600.0,16.3131,16.3694,16.3069,16.3444,1777600.0
2011-03-24 09:30:00,26.16,26.23,26.08,26.17,251400.0,16.3507,16.3944,16.3006,16.3569,251400.0
2011-03-24 09:40:00,26.17,26.22,26.1,26.14,460100.0,16.3569,16.3882,16.3131,16.3382,460100.0
2011-03-24 09:50:00,26.14,26.23,26.12,26.23,474400.0,16.3382,16.3944,16.3257,16.3944,474400.0
2011-03-24 10:00:00,26.22,26.34,26.22,26.26,308500.0,16.3882,16.4632,16.3882,16.4132,308500.0
2011-03-24 10:10:00,26.26,26.28,26.25,26.27,236500.0,16.4132,16.4257,16.4069,16.4194,236500.0
2011-03-24 10:20:00,26.27,26.3,26.27,26.3,95500.0,16.4194,16.4382,16.4194,16.4382,95500.0
2011-03-24 10:30:00,26.29,26.34,26.27,26.33,236000.0,16.4319,16.4632,16.4194,16.4569,236000.0
2011-03-24 10:40:00,26.33,26.38,26.29,26.35,262800.0,16.4569,16.4882,16.4319,16.4694,262800.0
2011-03-24 10:50:00,26.36,26.5,26.35,26.47,475500.0,16.4757,16.5632,16.4694,16.5444,475500.0
2011-03-24 11:00:00,26.47,26.5,26.45,26.47,357700.0,16.5444,16.5632,16.5319,16.5444,357700.0
2011-03-24 11:10:00,26.46,26.47,26.42,26.46,163000.0,16.5382,16.5444,16.5132,16.5382,163000.0
2011-03-24 11:20:00,26.46,26.52,26.46,26.47,257600.0,16.5382,16.5757,16.5382,16.5444,257600.0
2011-03-24 11:30:00,26.48,26.5,26.47,26.49,146000.0,16.5507,16.5632,16.5444,16.5569,146000.0
2011-03-24 11:40:00,26.48,26.49,26.41,26.43,106100.0,16.5507,16.5569,16.5069,16.5194,106100.0
2011-03-24 11:50:00,26.42,26.47,26.42,26.46,267100.0,16.5132,16.5444,16.5132,16.5382,267100.0
2011-03-24 12:00:00,26.45,26.47,26.44,26.47,160300.0,16.5319,16.5444,16.5257,16.5444,160300.0
2011-03-24 12:10:00,26.46,26.47,26.43,26.46,108300.0,16.5382,16.5444,16.5194,16.5382,108300.0
2011-03-24 12:20:00,26.46,26.48,26.44,26.47,127200.0,16.5382,16.5507,16.5257,16.5444,127200.0
2011-03-24 12:30:00,26.46,26.48,26.43,26.45,170300.0,16.5382,16.5507,16.5194,16.5319,170300.0
2011-03-24 12:40:00,26.44,26.49,26.44,26.48,71000.0,16.5257,16.5569,16.5257,16.5507,71000.0
2011-03-24 12:50:00,26.48,26.49,26.43,26.44,595600.0,16.5507,16.5569,16.5194,16.5257,595600.0
2011-03-24 13:00:00,26.43,26.5,26.43,26.49,185400.0,16.5194,16.5632,16.5194,16.5569,185400.0
2011-03-24 13:10:00,26.49,26.49,26.45,26.46,183500.0,16.5569,16.5569,16.5319,16.5382,183500.0
2011-03-24 13:20:00,26.46,26.47,26.45,26.46,65300.0,16.5382,16.5444,16.5319,16.5382,65300.0
2011-03-24 13:30:00,26.46,26.47,26.43,26.43,214400.0,16.5382,16.5444,16.5194,16.5194,214400.0
2011-03-24 13:40:00,26.43,26.44,26.39,26.41,239000.0,16.5194,16.5257,16.4944,16.5069,239000.0
2011-03-24 13:50:00,26.41,26.42,26.39,26.42,137400.0,16.5069,16.5132,16.4944,16.5132,137400.0
2011-03-24 14:00:00,26.42,26.48,26.42,26.46,133700.0,16.5132,16.5507,16.5132,16.5382,133700.0
2011-03-24 14:10:00,26.45,26.45,26.41,26.44,130600.0,16.5319,16.5319,16.5069,16.5257,130600.0
2011-03-24 14:20:00,26.44,26.47,26.43,26.44,86800.0,16.5257,16.5444,16.5194,16.5257,86800.0
2011-03-24 14:30:00,26.45,26.47,26.44,26.46,63300.0,16.5319,16.5444,16.5257,16.5382,63300.0
2011-03-24 14:40:00,26.47,26.48,26.43,26.44,146000.0,16.5444,16.5507,16.5194,16.5257,146000.0
2011-03-24 14:50:00,26.44,26.48,26.43,26.47,159700.0,16.5257,16.5507,16.5194,16.5444,159700.0
2011-03-24 15:00:00,26.46,26.47,26.43,26.46,154000.0,16.5382,16.5444,16.5194,16.5382,154000.0
2011-03-24 15:10:00,26.46,26.51,26.45,26.5,137700.0,16.5382,16.5694,16.5319,16.5632,137700.0
2011-03-24 15:20:00,26.5,26.52,26.48,26.52,256500.0,16.5632,16.5757,16.5507,16.5757,256500.0
2011-03-24 15:30:00,26.51,26.52,26.45,26.46,531900.0,16.5694,16.5757,16.5319,16.5382,531900.0
2011-03-24 15:40:00,26.46,26.5,26.45,26.49,296500.0,16.5382,16.5632,16.5319,16.5569,296500.0
2011-03-24 15:50:00,26.49,26.49,26.43,26.44,858500.0,16.5569,16.5569,16.5194,16.5257,858500.0
2011-03-25 09:30:00,26.51,26.53,26.44,26.47,357600.0,16.5694,16.5819,16.5257,16.5444,357600.0
2011-03-25 09:40:00,26.47,26.49,26.37,26.46,375400.0,16.5444,16.5569,16.4819,16.5382,375400.0
2011-03-25 09:50:00,26.46,26.46,26.37,26.37,250900.0,16.5382,16.5382,16.4819,16.4819,250900.0
2011-03-25 10:00:00,26.37,26.38,26.29,26.35,343500.0,16.4819,16.4882,16.4319,16.4694,343500.0
2011-03-25 10:10:00,26.35,26.35,26.3,26.32,171300.0,16.4694,16.4694,16.4382,16.4507,171300.0
2011-03-25 10:20:00,26.32,26.39,26.31,26.39,178300.0,16.4507,16.4944,16.4444,16.4944,178300.0
2011-03-25 10:30:00,26.39,26.47,26.39,26.4,203000.0,16.4944,16.5444,16.4944,16.5007,203000.0
2011-03-25 10:40:00,26.41,26.43,26.37,26.43,206500.0,16.5069,16.5194,16.4819,16.5194,206500.0
2011-03-25 10:50:00,26.43,26.47,26.4,26.46,202700.0,16.5194,16.5444,16.5007,16.5382,202700.0
2011-03-25 11:00:00,26.46,26.49,26.44,26.45,140600.0,16.5382,16.5569,16.5257,16.5319,140600.0
2011-03-25 11:10:00,26.46,26.52,26.43,26.51,158200.0,16.5382,16.5757,16.5194,16.5694,158200.0
2011-03-25 11:20:00,26.51,26.51,26.49,26.5,170100.0,16.5694,16.5694,16.5569,16.5632,170100.0
2011-03-25 11:30:00,26.51,26.52,26.5,26.52,175200.0,16.5694,16.5757,16.5632,16.5757,175200.0
2011-03-25 11:40:00,26.52,26.54,26.51,26.51,315400.0,16.5757,16.5882,16.5694,16.5694,315400.0
2011-03-25 11:50:00,26.51,26.54,26.51,26.53,147100.0,16.5694,16.5882,16.5694,16.5819,147100.0
2011-03-25 12:00:00,26.53,27.1,26.51,27.08,4587400.0,16.5819,16.9382,16.5694,16.9257,4587400.0
2011-03-25 12:10:00,27.08,27.09,26.9,26.95,2465700.0,16.9257,16.9319,16.8132,16.8444,2465700.0
2011-03-25 12:20:00,26.96,26.96,26.83,26.88,985800.0,16.8507,16.8507,16.7694,16.8007,985800.0
2011-03-25 12:30:00,26.88,26.99,26.83,26.96,1612500.0,16.8007,16.8694,16.7694,16.8507,1612500.0
2011-03-25 12:40:00,26.96,27.01,26.91,27.0,676800.0,16.8507,16.8819,16.8194,16.8757,676800.0
2011-03-25 12:50:00,26.99,27.0,26.91,26.97,654400.0,16.8694,16.8757,16.8194,16.8569,654400.0
2011-03-25 13:00:00,26.96,27.03,26.93,27.02,481600.0,16.8507,16.8944,16.8319,16.8882,481600.0
2011-03-25 13:10:00,27.03,27.05,26.57,26.95,904400.0,16.8944,16.9069,16.6069,16.8444,904400.0
2011-03-25 13:20:00,26.96,27.16,26.95,27.15,965200.0,16.8507,16.9757,16.8444,16.9694,965200.0
2011-03-25 13:30:00,27.15,27.54,27.14,27.34,3416800.0,16.9694,17.2132,16.9632,17.0882,3416800.0
2011-03-25 13:40:00,27.34,27.52,27.32,27.51,1380800.0,17.0882,17.2007,17.0757,17.1944,1380800.0
2011-03-25 13:50:00,27.5,27.96,27.5,27.68,4001400.0,17.1882,17.4757,17.1882,17.3007,4001400.0
2011-03-25 14:00:00,27.67,27.73,27.54,27.55,2447900.0,17.2944,17.3319,17.2132,17.2194,2447900.0
2011-03-25 14:10:00,27.55,27.56,27.42,27.44,1294900.0,17.2194,17.2257,17.1382,17.1507,1294900.0
2011-03-25 14:20:00,27.44,27.49,27.41,27.43,707400.0,17.1507,17.1819,17.1319,17.1444,707400.0
2011-03-25 14:30:00,27.43,27.49,27.35,27.4,1639700.0,17.1444,17.1819,17.0944,17.1257,1639700.0
2011-03-25 14:40:00,27.41,27.51,27.4,27.48,1118700.0,17.1319,17.1944,17.1257,17.1757,1118700.0
2011-03-25 14:50:00,27.48,27.51,27.44,27.44,841600.0,17.1757,17.1944,17.1507,17.1507,841600.0
2011-03-25 15:00:00,27.44,27.47,27.35,27.38,563100.0,17.1507,17.1694,17.0944,17.1132,563100.0
2011-03-25 15:10:00,27.38,27.39,27.34,27.37,1091300.0,17.1132,17.1194,17.0882,17.1069,1091300.0
2011-03-25 15:20:00,27.37,27.39,27.31,27.34,1288900.0,17.1069,17.1194,17.0694,17.0882,1288900.0
2011-03-25 15:30:00,27.34,27.37,27.32,27.36,977100.0,17.0882,17.1069,17.0757,17.1007,977100.0
2011-03-25 15:40:00,27.35,27.38,27.27,27.28,1142800.0,17.0944,17.1132,17.0444,17.0507,1142800.0
2011-03-25 15:50:00,27.27,27.29,27.24,27.27,1648500.0,17.0444,17.0569,17.0257,17.0444,1648500.0
2011-03-28 09:30:00,27.31,27.38,27.27,27.28,1074700.0,17.0694,17.1132,17.0444,17.0507,1074700.0
2011-03-28 09:40:00,27.29,27.29,26.96,26.98,1443600.0,17.0569,17.0569,16.8507,16.8632,1443600.0
2011-03-28 09:50:00,26.98,27.1,26.97,27.09,647200.0,16.8632,16.9382,16.8569,16.9319,647200.0
2011-03-28 10:00:00,27.09,27.1,27.03,27.07,503300.0,16.9319,16.9382,16.8944,16.9194,503300.0
2011-03-28 10:10:00,27.07,27.09,27.01,27.09,552700.0,16.9194,16.9319,16.8819,16.9319,552700.0
2011-03-28 10:20:00,27.08,27.15,27.05,27.07,668100.0,16.9257,16.9694,16.9069,16.9194,668100.0
2011-03-28 10:30:00,27.06,27.1,26.98,26.98,633000.0,16.9132,16.9382,16.8632,16.8632,633000.0
2011-03-28 10:40:00,26.99,27.01,26.94,26.98,483700.0,16.8694,16.8819,16.8382,16.8632,483700.0
2011-03-28 10:50:00,26.99,27.02,26.98,27.0,701600.0,16.8694,16.8882,16.8632,16.8757,701600.0
2011-03-28 11:00:00,27.01,27.05,26.99,27.04,361800.0,16.8819,16.9069,16.8694,16.9007,361800.0
2011-03-28 11:10:00,27.04,27.08,27.04,27.08,389400.0,16.9007,16.9257,16.9007,16.9257,389400.0
2011-03-28 11:20:00,27.08,27.18,27.08,27.18,719700.0,16.9257,16.9882,16.9257,16.9882,719700.0
2011-03-28 11:30:00,27.18,27.2,27.16,27.18,675300.0,16.9882,17.0007,16.9757,16.9882,675300.0
2011-03-28 11:40:00,27.18,27.19,27.12,27.12,290100.0,16.9882,16.9944,16.9507,16.9507,290100.0
2011-03-28 11:50:00,27.13,27.13,27.04,27.04,298900.0,16.9569,16.9569,16.9007,16.9007,298900.0
2011-03-28 12:00:00,27.04,27.08,27.02,27.08,328800.0,16.9007,16.9257,16.8882,16.9257,328800.0
2011-03-28 12:10:00,27.06,27.09,27.06,27.08,276700.0,16.9132,16.9319,16.9132,16.9257,276700.0
2011-03-28 12:20:00,27.08,27.11,27.06,27.1,487800.0,16.9257,16.9444,16.9132,16.9382,487800.0
2011-03-28 12:30:00,27.09,27.1,27.08,27.09,74100.0,16.9319,16.9382,16.9257,16.9319,74100.0
2011-03-28 12:40:00,27.08,27.12,27.08,27.11,215500.0,16.9257,16.9507,16.9257,16.9444,215500.0
2011-03-28 12:50:00,27.12,27.17,27.11,27.15,216000.0,16.9507,16.9819,16.9444,16.9694,216000.0
2011-03-28 13:00:00,27.14,27.16,27.09,27.1,283000.0,16.9632,16.9757,16.9319,16.9382,283000.0
2011-03-28 13:10:00,27.1,27.11,27.04,27.05,225500.0,16.9382,16.9444,16.9007,16.9069,225500.0
2011-03-28 13:20:00,27.05,27.09,27.05,27.09,263600.0,16.9069,16.9319,16.9069,16.9319,263600.0
2011-03-28 13:30:00,27.09,27.1,27.06,27.1,131300.0,16.9319,16.9382,16.9132,16.9382,131300.0
2011-03-28 13:40:00,27.1,27.12,27.09,27.1,241900.0,16.9382,16.9507,16.9319,16.9382,241900.0
2011-03-28 13:50:00,27.1,27.11,27.09,27.1,150400.0,16.9382,16.9444,16.9319,16.9382,150400.0
2011-03-28 14:00:00,27.11,27.11,27.09,27.1,343000.0,16.9444,16.9444,16.9319,16.9382,343000.0
2011-03-28 14:10:00,27.1,27.11,27.06,27.06,142900.0,16.9382,16.9444,16.9132,16.9132,142900.0
2011-03-28 14:20:00,27.07,27.1,27.06,27.08,133300.0,16.9194,16.9382,16.9132,16.9257,133300.0
2011-03-28 14:30:00,27.09,27.09,27.06,27.06,164700.0,16.9319,16.9319,16.9132,16.9132,164700.0
2011-03-28 14:40:00,27.07,27.09,27.06,27.07,201700.0,16.9194,16.9319,16.9132,16.9194,201700.0
2011-03-28 14:50:00,27.07,27.08,27.06,27.07,170000.0,16.9194,16.9257,16.9132,16.9194,170000.0
2011-03-28 15:00:00,27.07,27.09,27.06,27.08,228900.0,16.9194,16.9319,16.9132,16.9257,228900.0
2011-03-28 15:10:00,27.07,27.09,27.06,27.06,207900.0,16.9194,16.9319,16.9132,16.9132,207900.0
2011-03-28 15:20:00,27.07,27.09,27.05,27.09,453800.0,16.9194,16.9319,16.9069,16.9319,453800.0
2011-03-28 15:30:00,27.09,27.1,27.06,27.08,341200.0,16.9319,16.9382,16.9132,16.9257,341200.0
2011-03-28 15:40:00,27.08,27.08,27.01,27.01,571600.0,16.9257,16.9257,16.8819,16.8819,571600.0
2011-03-28 15:50:00,27.01,27.04,26.98,26.99,1437300.0,16.8819,16.9007,16.8632,16.8694,1437300.0
2011-03-29 09:30:00,27.03,27.03,26.97,26.98,376400.0,16.8944,16.8944,16.8569,16.8632,376400.0
2011-03-29 09:40:00,26.98,26.99,26.91,26.91,414300.0,16.8632,16.8694,16.8194,16.8194,414300.0
2011-03-29 09:50:00,26.91,26.95,26.88,26.89,368500.0,16.8194,16.8444,16.8007,16.8069,368500.0
2011-03-29 10:00:00,26.89,26.96,26.86,26.96,651900.0,16.8069,16.8507,16.7882,16.8507,651900.0
2011-03-29 10:10:00,26.96,26.99,26.92,26.94,582900.0,16.8507,16.8694,16.8257,16.8382,582900.0
2011-03-29 10:20:00,26.94,27.0,26.93,26.95,435100.0,16.8382,16.8757,16.8319,16.8444,435100.0
2011-03-29 10:30:00,26.95,26.95,26.87,26.93,1359900.0,16.8444,16.8444,16.7944,16.8319,1359900.0
2011-03-29 10:40:00,26.94,26.98,26.92,26.97,509000.0,16.8382,16.8632,16.8257,16.8569,509000.0
2011-03-29 10:50:00,26.97,27.0,26.97,27.0,355700.0,16.8569,16.8757,16.8569,16.8757,355700.0
2011-03-29 11:00:00,27.0,27.0,26.94,26.94,463900.0,16.8757,16.8757,16.8382,16.8382,463900.0
2011-03-29 11:10:00,26.95,27.0,26.94,26.97,315100.0,16.8444,16.8757,16.8382,16.8569,315100.0
2011-03-29 11:20:00,26.97,26.98,26.95,26.95,471600.0,16.8569,16.8632,16.8444,16.8444,471600.0
2011-03-29 11:30:00,26.95,26.96,26.9,26.9,329400.0,16.8444,16.8507,16.8132,16.8132,329400.0
2011-03-29 11:40:00,26.91,26.91,26.87,26.87,258800.0,16.8194,16.8194,16.7944,16.7944,258800.0
2011-03-29 11:50:00,26.88,26.88,26.85,26.86,354700.0,16.8007,16.8007,16.7819,16.7882,354700.0
2011-03-29 12:00:00,26.87,26.88,26.86,26.86,227700.0,16.7944,16.8007,16.7882,16.7882,227700.0
2011-03-29 12:10:00,26.87,26.9,26.86,26.89,111200.0,16.7944,16.8132,16.7882,16.8069,111200.0
2011-03-29 12:20:00,26.88,26.89,26.86,26.87,690300.0,16.8007,16.8069,16.7882,16.7944,690300.0
2011-03-29 12:30:00,26.86,26.87,26.85,26.86,148500.0,16.7882,16.7944,16.7819,16.7882,148500.0
2011-03-29 12:40:00,26.86,26.88,26.85,26.88,284500.0,16.7882,16.8007,16.7819,16.8007,284500.0
2011-03-29 12:50:00,26.87,26.91,26.86,26.91,411400.0,16.7944,16.8194,16.7882,16.8194,411400.0
2011-03-29 13:00:00,26.9,26.91,26.9,26.91,60800.0,16.8132,16.8194,16.8132,16.8194,60800.0
2011-03-29 13:10:00,26.91,26.91,26.89,26.9,91700.0,16.8194,16.8194,16.8069,16.8132,91700.0
2011-03-29 13:20:00,26.89,26.92,26.89,26.92,160400.0,16.8069,16.8257,16.8069,16.8257,160400.0
2011-03-29 13:30:00,26.91,26.93,26.9,26.91,162100.0,16.8194,16.8319,16.8132,16.8194,162100.0
2011-03-29 13:40:00,26.9,26.93,26.89,26.93,149000.0,16.8132,16.8319,16.8069,16.8319,149000.0
2011-03-29 13:50:00,26.92,26.94,26.92,26.92,131500.0,16.8257,16.8382,16.8257,16.8257,131500.0
2011-03-29 14:00:00,26.92,26.93,26.89,26.93,428900.0,16.8257,16.8319,16.8069,16.8319,428900.0
2011-03-29 14:10:00,26.93,26.93,26.89,26.92,257800.0,16.8319,16.8319,16.8069,16.8257,257800.0
2011-03-29 14:20:00,26.92,26.92,26.87,26.87,132400.0,16.8257,16.8257,16.7944,16.7944,132400.0
2011-03-29 14:30:00,26.88,26.89,26.87,26.88,159700.0,16.8007,16.8069,16.7944,16.8007,159700.0
2011-03-29 14:40:00,26.87,26.9,26.87,26.89,202400.0,16.7944,16.8132,16.7944,16.8069,202400.0
2011-03-29 14:50:00,26.89,26.9,26.86,26.88,423000.0,16.8069,16.8132,16.7882,16.8007,423000.0
2011-03-29 15:00:00,26.87,26.9,26.87,26.88,246600.0,16.7944,16.8132,16.7944,16.8007,246600.0
2011-03-29 15:10:00,26.89,26.89,26.85,26.87,391100.0,16.8069,16.8069,16.7819,16.7944,391100.0
2011-03-29 15:20:00,26.87,26.89,26.86,26.88,537400.0,16.7944,16.8069,16.7882,16.8007,537400.0
2011-03-29 15:30:00,26.88,26.88,26.87,26.87,324800.0,16.8007,16.8007,16.7944,16.7944,324800.0
2011-03-29 15:40:00,26.88,26.89,26.86,26.87,569700.0,16.8007,16.8069,16.7882,16.7944,569700.0
2011-03-29 15:50:00,26.86,26.87,26.8,26.85,3252800.0,16.7882,16.7944,16.7507,16.7819,3252800.0
2011-03-30 09:30:00,26.64,26.82,26.63,26.82,570400.0,16.8582,16.9722,16.8519,16.9722,570400.0
2011-03-30 09:40:00,26.82,26.82,26.68,26.76,508900.0,16.9722,16.9722,16.8836,16.9342,508900.0
2011-03-30 09:50:00,26.76,26.76,26.71,26.73,627800.0,16.9342,16.9342,16.9025,16.9152,627800.0
2011-03-30 10:00:00,26.73,26.74,26.64,26.66,1042400.0,16.9152,16.9215,16.8582,16.8709,1042400.0
2011-03-30 10:10:00,26.66,26.69,26.57,26.58,539700.0,16.8709,16.8899,16.8139,16.8203,539700.0
2011-03-30 10:20:00,26.59,26.59,26.52,26.52,598100.0,16.8266,16.8266,16.7823,16.7823,598100.0
2011-03-30 10:30:00,26.52,26.59,26.5,26.58,487000.0,16.7823,16.8266,16.7697,16.8203,487000.0
2011-03-30 10:40:00,26.58,26.6,26.54,26.56,511700.0,16.8203,16.8329,16.795,16.8076,511700.0
2011-03-30 10:50:00,26.56,26.57,26.54,26.55,691100.0,16.8076,16.8139,16.795,16.8013,691100.0
2011-03-30 11:00:00,26.55,26.55,26.49,26.51,519900.0,16.8013,16.8013,16.7633,16.776,519900.0
2011-03-30 11:10:00,26.51,26.52,26.47,26.51,732700.0,16.776,16.7823,16.7507,16.776,732700.0
2011-03-30 11:20:00,26.51,26.53,26.47,26.5,470100.0,16.776,16.7886,16.7507,16.7697,470100.0
2011-03-30 11:30:00,26.5,26.5,26.49,26.49,237900.0,16.7697,16.7697,16.7633,16.7633,237900.0
2011-03-30 11:40:00,26.5,26.5,26.39,26.44,693500.0,16.7697,16.7697,16.7,16.7317,693500.0
2011-03-30 11:50:00,26.44,26.45,26.43,26.44,313700.0,16.7317,16.738,16.7254,16.7317,313700.0
2011-03-30 12:00:00,26.43,26.46,26.42,26.44,683900.0,16.7254,16.7443,16.719,16.7317,683900.0
2011-03-30 12:10:00,26.43,26.51,26.43,26.5,415200.0,16.7254,16.776,16.7254,16.7697,415200.0
2011-03-30 12:20:00,26.51,26.55,26.5,26.55,156400.0,16.776,16.8013,16.7697,16.8013,156400.0
2011-03-30 12:30:00,26.55,26.61,26.54,26.61,290000.0,16.8013,16.8393,16.795,16.8393,290000.0
2011-03-30 12:40:00,26.61,26.65,26.61,26.65,155500.0,16.8393,16.8646,16.8393,16.8646,155500.0
2011-03-30 12:50:00,26.64,26.66,26.61,26.63,231100.0,16.8582,16.8709,16.8393,16.8519,231100.0
2011-03-30 13:00:00,26.62,26.72,26.62,26.71,320800.0,16.8456,16.9089,16.8456,16.9025,320800.0
2011-03-30 13:10:00,26.72,26.72,26.65,26.68,313900.0,16.9089,16.9089,16.8646,16.8836,313900.0
2011-03-30 13:20:00,26.68,26.68,26.67,26.68,101400.0,16.8836,16.8836,16.8772,16.8836,101400.0
2011-03-30 13:30:00,26.68,26.69,26.67,26.69,125900.0,16.8836,16.8899,16.8772,16.8899,125900.0
2011-03-30 13:40:00,26.69,26.7,26.68,26.69,126400.0,16.8899,16.8962,16.8836,16.8899,126400.0
2011-03-30 13:50:00,26.7,26.7,26.67,26.68,242200.0,16.8962,16.8962,16.8772,16.8836,242200.0
2011-03-30 14:00:00,26.68,26.69,26.68,26.69,102300.0,16.8836,16.8899,16.8836,16.8899,102300.0
2011-03-30 14:10:00,26.69,26.72,26.68,26.69,310400.0,16.8899,16.9089,16.8836,16.8899,310400.0
2011-03-30 14:20:00,26.7,26.7,26.69,26.7,109600.0,16.8962,16.8962,16.8899,16.8962,109600.0
2011-03-30 14:30:00,26.7,26.73,26.69,26.7,320800.0,16.8962,16.9152,16.8899,16.8962,320800.0
2011-03-30 14:40:00,26.7,26.72,26.7,26.71,146000.0,16.8962,16.9089,16.8962,16.9025,146000.0
2011-03-30 14:50:00,26.71,26.72,26.67,26.68,258600.0,16.9025,16.9089,16.8772,16.8836,258600.0
2011-03-30 15:00:00,26.68,26.7,26.66,26.7,266300.0,16.8836,16.8962,16.8709,16.8962,266300.0
2011-03-30 15:10:00,26.7,26.7,26.63,26.64,439400.0,16.8962,16.8962,16.8519,16.8582,439400.0
2011-03-30 15:20:00,26.65,26.65,26.61,26.63,364500.0,16.8646,16.8646,16.8393,16.8519,364500.0
2011-03-30 15:30:00,26.64,26.67,26.62,26.67,418000.0,16.8582,16.8772,16.8456,16.8772,418000.0
2011-03-30 15:40:00,26.67,26.67,26.57,26.58,793300.0,16.8772,16.8772,16.8139,16.8203,793300.0
2011-03-30 15:50:00,26.57,26.58,26.46,26.46,2499600.0,16.8139,16.8203,16.7443,16.7443,2499600.0
2011-03-31 09:30:00,26.46,26.59,26.24,26.25,1211100.0,16.7443,16.8266,16.6051,16.6114,1211100.0
2011-03-31 09:40:00,26.25,26.27,26.17,26.24,1615400.0,16.6114,16.6241,16.5608,16.6051,1615400.0
2011-03-31 09:50:00,26.24,26.3,26.21,26.28,842700.0,16.6051,16.6431,16.5861,16.6304,842700.0
2011-03-31 10:00:00,26.27,26.35,26.26,26.31,359700.0,16.6241,16.6747,16.6178,16.6494,359700.0
2011-03-31 10:10:00,26.32,26.4,26.31,26.38,367700.0,16.6557,16.7064,16.6494,16.6937,367700.0
2011-03-31 10:20:00,26.38,26.39,26.35,26.37,276800.0,16.6937,16.7,16.6747,16.6874,276800.0
2011-03-31 10:30:00,26.37,26.39,26.37,26.39,196100.0,16.6874,16.7,16.6874,16.7,196100.0
2011-03-31 10:40:00,26.39,26.39,26.33,26.37,306400.0,16.7,16.7,16.6621,16.6874,306400.0
2011-03-31 10:50:00,26.38,26.39,26.35,26.39,224300.0,16.6937,16.7,16.6747,16.7,224300.0
2011-03-31 11:00:00,26.38,26.39,26.34,26.36,224800.0,16.6937,16.7,16.6684,16.6811,224800.0
2011-03-31 11:10:00,26.36,26.48,26.35,26.47,588600.0,16.6811,16.757,16.6747,16.7507,588600.0
2011-03-31 11:20:00,26.48,26.52,26.47,26.5,366900.0,16.757,16.7823,16.7507,16.7697,366900.0
2011-03-31 11:30:00,26.49,26.5,26.41,26.47,182300.0,16.7633,16.7697,16.7127,16.7507,182300.0
2011-03-31 11:40:00,26.48,26.5,26.46,26.48,124400.0,16.757,16.7697,16.7443,16.757,124400.0
2011-03-31 11:50:00,26.49,26.52,26.48,26.51,175100.0,16.7633,16.7823,16.757,16.776,175100.0
2011-03-31 12:00:00,26.51,26.53,26.47,26.47,185700.0,16.776,16.7886,16.7507,16.7507,185700.0
2011-03-31 12:10:00,26.47,26.48,26.45,26.46,169600.0,16.7507,16.757,16.738,16.7443,169600.0
2011-03-31 12:20:00,26.47,26.47,26.45,26.45,138500.0,16.7507,16.7507,16.738,16.738,138500.0
2011-03-31 12:30:00,26.46,26.5,26.45,26.5,189400.0,16.7443,16.7697,16.738,16.7697,189400.0
2011-03-31 12:40:00,26.49,26.5,26.47,26.48,165100.0,16.7633,16.7697,16.7507,16.757,165100.0
2011-03-31 12:50:00,26.49,26.53,26.48,26.53,109000.0,16.7633,16.7886,16.757,16.7886,109000.0
2011-03-31 13:00:00,26.54,26.55,26.53,26.55,86600.0,16.795,16.8013,16.7886,16.8013,86600.0
2011-03-31 13:10:00,26.55,26.55,26.54,26.54,51500.0,16.8013,16.8013,16.795,16.795,51500.0
2011-03-31 13:20:00,26.54,26.57,26.54,26.57,132000.0,16.795,16.8139,16.795,16.8139,132000.0
2011-03-31 13:30:00,26.56,26.57,26.54,26.55,149500.0,16.8076,16.8139,16.795,16.8013,149500.0
2011-03-31 13:40:00,26.55,26.57,26.54,26.55,755700.0,16.8013,16.8139,16.795,16.8013,755700.0
2011-03-31 13:50:00,26.55,26.57,26.53,26.55,1007400.0,16.8013,16.8139,16.7886,16.8013,1007400.0
2011-03-31 14:00:00,26.55,26.6,26.54,26.6,171600.0,16.8013,16.8329,16.795,16.8329,171600.0
2011-03-31 14:10:00,26.6,26.62,26.56,26.57,215400.0,16.8329,16.8456,16.8076,16.8139,215400.0
2011-03-31 14:20:00,26.56,26.6,26.56,26.59,196900.0,16.8076,16.8329,16.8076,16.8266,196900.0
2011-03-31 14:30:00,26.59,26.6,26.56,26.59,113800.0,16.8266,16.8329,16.8076,16.8266,113800.0
2011-03-31 14:40:00,26.59,26.59,26.58,26.58,78200.0,16.8266,16.8266,16.8203,16.8203,78200.0
2011-03-31 14:50:00,26.59,26.63,26.58,26.6,374400.0,16.8266,16.8519,16.8203,16.8329,374400.0
2011-03-31 15:00:00,26.6,26.65,26.6,26.64,458500.0,16.8329,16.8646,16.8329,16.8582,458500.0
2011-03-31 15:10:00,26.64,26.68,26.62,26.65,697800.0,16.8582,16.8836,16.8456,16.8646,697800.0
2011-03-31 15:20:00,26.64,26.66,26.61,26.61,518200.0,16.8582,16.8709,16.8393,16.8393,518200.0
2011-03-31 15:30:00,26.62,26.62,26.55,26.57,306200.0,16.8456,16.8456,16.8013,16.8139,306200.0
2011-03-31 15:40:00,26.56,26.57,26.48,26.49,647400.0,16.8076,16.8139,16.757,16.7633,647400.0
2011-03-31 15:50:00,26.49,26.49,26.42,26.43,1167600.0,16.7633,16.7633,16.719,16.7254,1167600.0
2011-04-01 09:30:00,26.51,26.58,26.45,26.48,611100.0,16.776,16.8203,16.738,16.757,611100.0
2011-04-01 09:40:00,26.48,26.51,26.43,26.5,721200.0,16.757,16.776,16.7254,16.7697,721200.0
2011-04-01 09:50:00,26.5,26.5,26.42,26.45,420600.0,16.7697,16.7697,16.719,16.738,420600.0
2011-04-01 10:00:00,26.45,26.51,26.44,26.5,374700.0,16.738,16.776,16.7317,16.7697,374700.0
2011-04-01 10:10:00,26.5,26.58,26.5,26.57,191100.0,16.7697,16.8203,16.7697,16.8139,191100.0
2011-04-01 10:20:00,26.57,26.66,26.54,26.56,426600.0,16.8139,16.8709,16.795,16.8076,426600.0
2011-04-01 10:30:00,26.57,26.62,26.56,26.61,221800.0,16.8139,16.8456,16.8076,16.8393,221800.0
2011-04-01 10:40:00,26.61,26.61,26.54,26.57,246000.0,16.8393,16.8393,16.795,16.8139,246000.0
2011-04-01 10:50:00,26.57,26.59,26.56,26.58,78300.0,16.8139,16.8266,16.8076,16.8203,78300.0
2011-04-01 11:00:00,26.57,26.59,26.57,26.57,116300.0,16.8139,16.8266,16.8139,16.8139,116300.0
2011-04-01 11:10:00,26.56,26.59,26.56,26.57,249900.0,16.8076,16.8266,16.8076,16.8139,249900.0
2011-04-01 11:20:00,26.58,26.59,26.55,26.56,176400.0,16.8203,16.8266,16.8013,16.8076,176400.0
2011-04-01 11:30:00,26.56,26.58,26.55,26.57,86500.0,16.8076,16.8203,16.8013,16.8139,86500.0
2011-04-01 11:40:00,26.58,26.58,26.53,26.55,125900.0,16.8203,16.8203,16.7886,16.8013,125900.0
2011-04-01 11:50:00,26.55,26.6,26.55,26.59,89000.0,16.8013,16.8329,16.8013,16.8266,89000.0
2011-04-01 12:00:00,26.59,26.59,26.57,26.58,66200.0,16.8266,16.8266,16.8139,16.8203,66200.0
2011-04-01 12:10:00,26.57,26.58,26.55,26.55,86400.0,16.8139,16.8203,16.8013,16.8013,86400.0
2011-04-01 12:20:00,26.56,26.56,26.53,26.53,197800.0,16.8076,16.8076,16.7886,16.7886,197800.0
2011-04-01 12:30:00,26.54,26.55,26.51,26.53,392500.0,16.795,16.8013,16.776,16.7886,392500.0
2011-04-01 12:40:00,26.53,26.54,26.5,26.51,123200.0,16.7886,16.795,16.7697,16.776,123200.0
2011-04-01 12:50:00,26.52,26.53,26.51,26.51,418800.0,16.7823,16.7886,16.776,16.776,418800.0
2011-04-01 13:00:00,26.52,26.53,26.49,26.51,188900.0,16.7823,16.7886,16.7633,16.776,188900.0
2011-04-01 13:10:00,26.51,26.52,26.48,26.48,235100.0,16.776,16.7823,16.757,16.757,235100.0
2011-04-01 13:20:00,26.49,26.51,26.48,26.51,143600.0,16.7633,16.776,16.757,16.776,143600.0
2011-04-01 13:30:00,26.5,26.51,26.48,26.5,115200.0,16.7697,16.776,16.757,16.7697,115200.0
2011-04-01 13:40:00,26.5,26.5,26.49,26.5,73300.0,16.7697,16.7697,16.7633,16.7697,73300.0
2011-04-01 13:50:00,26.49,26.5,26.47,26.5,162600.0,16.7633,16.7697,16.7507,16.7697,162600.0
2011-04-01 14:00:00,26.5,26.5,26.47,26.49,182600.0,16.7697,16.7697,16.7507,16.7633,182600.0
2011-04-01 14:10:00,26.49,26.5,26.47,26.49,182500.0,16.7633,16.7697,16.7507,16.7633,182500.0
2011-04-01 14:20:00,26.5,26.5,26.45,26.49,180000.0,16.7697,16.7697,16.738,16.7633,180000.0
2011-04-01 14:30:00,26.5,26.5,26.49,26.5,48900.0,16.7697,16.7697,16.7633,16.7697,48900.0
2011-04-01 14:40:00,26.5,26.5,26.45,26.46,277300.0,16.7697,16.7697,16.738,16.7443,277300.0
2011-04-01 14:50:00,26.45,26.51,26.45,26.49,233300.0,16.738,16.776,16.738,16.7633,233300.0
2011-04-01 15:00:00,26.5,26.5,26.46,26.46,119500.0,16.7697,16.7697,16.7443,16.7443,119500.0
2011-04-01 15:10:00,26.46,26.48,26.42,26.45,186700.0,16.7443,16.757,16.719,16.738,186700.0
2011-04-01 15:20:00,26.45,26.46,26.44,26.45,98200.0,16.738,16.7443,16.7317,16.738,98200.0
2011-04-01 15:30:00,26.44,26.45,26.4,26.41,263600.0,16.7317,16.738,16.7064,16.7127,263600.0
2011-04-01 15:40:00,26.4,26.46,26.4,26.44,523100.0,16.7064,16.7443,16.7064,16.7317,523100.0
2011-04-01 15:50:00,26.44,26.45,26.42,26.45,516100.0,16.7317,16.738,16.719,16.738,516100.0
2011-04-04 09:30:00,26.48,26.68,26.48,26.68,479700.0,16.757,16.8836,16.757,16.8836,479700.0
2011-04-04 09:40:00,26.68,26.74,26.68,26.71,370600.0,16.8836,16.9215,16.8836,16.9025,370600.0
2011-04-04 09:50:00,26.7,26.76,26.7,26.74,354400.0,16.8962,16.9342,16.8962,16.9215,354400.0
2011-04-04 10:00:00,26.74,26.76,26.73,26.75,277000.0,16.9215,16.9342,16.9152,16.9279,277000.0
2011-04-04 10:10:00,26.76,26.8,26.73,26.8,342600.0,16.9342,16.9595,16.9152,16.9595,342600.0
2011-04-04 10:20:00,26.79,26.87,26.79,26.87,413000.0,16.9532,17.0038,16.9532,17.0038,413000.0
2011-04-04 10:30:00,26.87,26.91,26.85,26.9,268600.0,17.0038,17.0291,16.9911,17.0228,268600.0
2011-04-04 10:40:00,26.91,26.97,26.9,26.96,551900.0,17.0291,17.0671,17.0228,17.0607,551900.0
2011-04-04 10:50:00,26.96,27.0,26.93,26.96,530000.0,17.0607,17.0861,17.0418,17.0607,530000.0
2011-04-04 11:00:00,26.97,26.97,26.89,26.89,206800.0,17.0671,17.0671,17.0165,17.0165,206800.0
2011-04-04 11:10:00,26.89,26.9,26.84,26.88,242700.0,17.0165,17.0228,16.9848,17.0101,242700.0
2011-04-04 11:20:00,26.88,26.91,26.86,26.88,318100.0,17.0101,17.0291,16.9975,17.0101,318100.0
2011-04-04 11:30:00,26.88,26.88,26.82,26.82,172600.0,17.0101,17.0101,16.9722,16.9722,172600.0
2011-04-04 11:40:00,26.82,26.88,26.82,26.85,194700.0,16.9722,17.0101,16.9722,16.9911,194700.0
2011-04-04 11:50:00,26.84,26.85,26.81,26.82,118000.0,16.9848,16.9911,16.9658,16.9722,118000.0
2011-04-04 12:00:00,26.81,26.82,26.73,26.74,187900.0,16.9658,16.9722,16.9152,16.9215,187900.0
2011-04-04 12:10:00,26.74,26.76,26.74,26.74,268600.0,16.9215,16.9342,16.9215,16.9215,268600.0
2011-04-04 12:20:00,26.74,26.77,26.73,26.76,179700.0,16.9215,16.9405,16.9152,16.9342,179700.0
2011-04-04 12:30:00,26.76,26.76,26.75,26.76,117100.0,16.9342,16.9342,16.9279,16.9342,117100.0
2011-04-04 12:40:00,26.76,26.78,26.75,26.75,192200.0,16.9342,16.9468,16.9279,16.9279,192200.0
2011-04-04 12:50:00,26.75,26.79,26.75,26.76,169800.0,16.9279,16.9532,16.9279,16.9342,169800.0
2011-04-04 13:00:00,26.76,26.78,26.73,26.76,192200.0,16.9342,16.9468,16.9152,16.9342,192200.0
2011-04-04 13:10:00,26.75,26.77,26.7,26.77,274400.0,16.9279,16.9405,16.8962,16.9405,274400.0
2011-04-04 13:20:00,26.76,26.77,26.71,26.72,148300.0,16.9342,16.9405,16.9025,16.9089,148300.0
2011-04-04 13:30:00,26.72,26.72,26.68,26.71,164700.0,16.9089,16.9089,16.8836,16.9025,164700.0
2011-04-04 13:40:00,26.7,26.73,26.7,26.72,132700.0,16.8962,16.9152,16.8962,16.9089,132700.0
2011-04-04 13:50:00,26.73,26.73,26.67,26.68,132200.0,16.9152,16.9152,16.8772,16.8836,132200.0
2011-04-04 14:00:00,26.68,26.73,26.67,26.71,152800.0,16.8836,16.9152,16.8772,16.9025,152800.0
2011-04-04 14:10:00,26.72,26.74,26.7,26.7,135000.0,16.9089,16.9215,16.8962,16.8962,135000.0
2011-04-04 14:20:00,26.7,26.71,26.68,26.71,111700.0,16.8962,16.9025,16.8836,16.9025,111700.0
2011-04-04 14:30:00,26.7,26.71,26.69,26.7,108300.0,16.8962,16.9025,16.8899,16.8962,108300.0
2011-04-04 14:40:00,26.7,26.71,26.69,26.71,128800.0,16.8962,16.9025,16.8899,16.9025,128800.0
2011-04-04 14:50:00,26.7,26.71,26.7,26.7,121600.0,16.8962,16.9025,16.8962,16.8962,121600.0
2011-04-04 15:00:00,26.7,26.73,26.7,26.71,218200.0,16.8962,16.9152,16.8962,16.9025,218200.0
2011-04-04 15:10:00,26.71,26.76,26.71,26.73,242700.0,16.9025,16.9342,16.9025,16.9152,242700.0
2011-04-04 15:20:00,26.74,26.74,26.7,26.74,298900.0,16.9215,16.9215,16.8962,16.9215,298900.0
2011-04-04 15:30:00,26.74,26.75,26.7,26.72,327600.0,16.9215,16.9279,16.8962,16.9089,327600.0
2011-04-04 15:40:00,26.71,26.73,26.69,26.69,373900.0,16.9025,16.9152,16.8899,16.8899,373900.0
2011-04-04 15:50:00,26.69,26.7,26.66,26.7,599100.0,16.8899,16.8962,16.8709,16.8962,599100.0
2011-04-05 09:30:00,26.67,26.7,26.63,26.64,247700.0,16.8772,16.8962,16.8519,16.8582,247700.0
2011-04-05 09:40:00,26.64,26.65,26.58,26.64,163400.0,16.8582,16.8646,16.8203,16.8582,163400.0
2011-04-05 09:50:00,26.65,26.69,26.63,26.68,95800.0,16.8646,16.8899,16.8519,16.8836,95800.0
2011-04-05 10:00:00,26.68,26.7,26.64,26.68,133600.0,16.8836,16.8962,16.8582,16.8836,133600.0
2011-04-05 10:10:00,26.68,26.78,26.67,26.77,196300.0,16.8836,16.9468,16.8772,16.9405,196300.0
2011-04-05 10:20:00,26.77,26.78,26.72,26.73,219500.0,16.9405,16.9468,16.9089,16.9152,219500.0
2011-04-05 10:30:00,26.73,26.82,26.73,26.81,100600.0,16.9152,16.9722,16.9152,16.9658,100600.0
2011-04-05 10:40:00,26.82,26.83,26.79,26.81,95800.0,16.9722,16.9785,16.9532,16.9658,95800.0
2011-04-05 10:50:00,26.8,26.83,26.78,26.83,173300.0,16.9595,16.9785,16.9468,16.9785,173300.0
2011-04-05 11:00:00,26.82,26.83,26.79,26.79,142900.0,16.9722,16.9785,16.9532,16.9532,142900.0
2011-04-05 11:10:00,26.79,26.81,26.75,26.76,124300.0,16.9532,16.9658,16.9279,16.9342,124300.0
2011-04-05 11:20:00,26.76,26.76,26.71,26.74,133300.0,16.9342,16.9342,16.9025,16.9215,133300.0
2011-04-05 11:30:00,26.74,26.74,26.69,26.69,162300.0,16.9215,16.9215,16.8899,16.8899,162300.0
2011-04-05 11:40:00,26.7,26.71,26.68,26.7,102500.0,16.8962,16.9025,16.8836,16.8962,102500.0
2011-04-05 11:50:00,26.7,26.73,26.67,26.73,112700.0,16.8962,16.9152,16.8772,16.9152,112700.0
2011-04-05 12:00:00,26.73,26.73,26.67,26.67,120900.0,16.9152,16.9152,16.8772,16.8772,120900.0
2011-04-05 12:10:00,26.67,26.69,26.67,26.67,81200.0,16.8772,16.8899,16.8772,16.8772,81200.0
2011-04-05 12:20:00,26.68,26.7,26.67,26.69,117900.0,16.8836,16.8962,16.8772,16.8899,117900.0
2011-04-05 12:30:00,26.69,26.7,26.66,26.68,106900.0,16.8899,16.8962,16.8709,16.8836,106900.0
2011-04-05 12:40:00,26.67,26.72,26.66,26.72,144100.0,16.8772,16.9089,16.8709,16.9089,144100.0
2011-04-05 12:50:00,26.72,26.76,26.71,26.75,114600.0,16.9089,16.9342,16.9025,16.9279,114600.0
2011-04-05 13:00:00,26.74,26.76,26.74,26.76,103500.0,16.9215,16.9342,16.9215,16.9342,103500.0
2011-04-05 13:10:00,26.75,26.76,26.74,26.74,100700.0,16.9279,16.9342,16.9215,16.9215,100700.0
2011-04-05 13:20:00,26.74,26.75,26.73,26.74,89700.0,16.9215,16.9279,16.9152,16.9215,89700.0
2011-04-05 13:30:00,26.74,26.74,26.73,26.74,94400.0,16.9215,16.9215,16.9152,16.9215,94400.0
2011-04-05 13:40:00,26.74,26.78,26.73,26.76,236700.0,16.9215,16.9468,16.9152,16.9342,236700.0
2011-04-05 13:50:00,26.76,26.76,26.73,26.76,120500.0,16.9342,16.9342,16.9152,16.9342,120500.0
2011-04-05 14:00:00,26.76,26.78,26.74,26.75,168000.0,16.9342,16.9468,16.9215,16.9279,168000.0
2011-04-05 14:10:00,26.75,26.78,26.75,26.78,112300.0,16.9279,16.9468,16.9279,16.9468,112300.0
2011-04-05 14:20:00,26.77,26.81,26.77,26.81,326900.0,16.9405,16.9658,16.9405,16.9658,326900.0
2011-04-05 14:30:00,26.81,26.86,26.8,26.86,623700.0,16.9658,16.9975,16.9595,16.9975,623700.0
2011-04-05 14:40:00,26.85,26.88,26.84,26.88,225800.0,16.9911,17.0101,16.9848,17.0101,225800.0
2011-04-05 14:50:00,26.88,26.89,26.85,26.89,348800.0,17.0101,17.0165,16.9911,17.0165,348800.0
2011-04-05 15:00:00,26.89,26.91,26.86,26.88,529200.0,17.0165,17.0291,16.9975,17.0101,529200.0
2011-04-05 15:10:00,26.87,26.91,26.84,26.91,575500.0,17.0038,17.0291,16.9848,17.0291,575500.0
2011-04-05 15:20:00,26.9,26.92,26.89,26.9,489900.0,17.0228,17.0354,17.0165,17.0228,489900.0
2011-04-05 15:30:00,26.9,26.91,26.87,26.87,624400.0,17.0228,17.0291,17.0038,17.0038,624400.0
2011-04-05 15:40:00,26.87,26.91,26.87,26.9,701400.0,17.0038,17.0291,17.0038,17.0228,701400.0
2011-04-05 15:50:00,26.9,26.91,26.87,26.89,1281300.0,17.0228,17.0291,17.0038,17.0165,1281300.0
2011-04-06 09:30:00,26.93,27.03,26.89,27.0,480700.0,17.0418,17.105,17.0165,17.0861,480700.0
2011-04-06 09:40:00,27.0,27.05,26.96,27.01,313400.0,17.0861,17.1177,17.0607,17.0924,313400.0
2011-04-06 09:50:00,27.02,27.05,27.01,27.03,347500.0,17.0987,17.1177,17.0924,17.105,347500.0
2011-04-06 10:00:00,27.03,27.07,27.02,27.03,414100.0,17.105,17.1304,17.0987,17.105,414100.0
2011-04-06 10:10:00,27.03,27.08,27.02,27.07,287700.0,17.105,17.1367,17.0987,17.1304,287700.0
2011-04-06 10:20:00,27.08,27.1,27.06,27.09,439300.0,17.1367,17.1493,17.124,17.143,439300.0
2011-04-06 10:30:00,27.08,27.1,27.05,27.09,135300.0,17.1367,17.1493,17.1177,17.143,135300.0
2011-04-06 10:40:00,27.1,27.14,27.09,27.13,250500.0,17.1493,17.1747,17.143,17.1683,250500.0
2011-04-06 10:50:00,27.14,27.15,27.13,27.14,313900.0,17.1747,17.181,17.1683,17.1747,313900.0
2011-04-06 11:00:00,27.15,27.18,27.13,27.14,470100.0,17.181,17.2,17.1683,17.1747,470100.0
2011-04-06 11:10:00,27.14,27.16,27.12,27.14,403800.0,17.1747,17.1873,17.162,17.1747,403800.0
2011-04-06 11:20:00,27.14,27.15,27.09,27.11,398300.0,17.1747,17.181,17.143,17.1557,398300.0
2011-04-06 11:30:00,27.11,27.12,27.03,27.06,245100.0,17.1557,17.162,17.105,17.124,245100.0
2011-04-06 11:40:00,27.06,27.11,27.05,27.11,170600.0,17.124,17.1557,17.1177,17.1557,170600.0
2011-04-06 11:50:00,27.1,27.12,27.09,27.11,241100.0,17.1493,17.162,17.143,17.1557,241100.0
2011-04-06 12:00:00,27.11,27.14,27.1,27.14,194200.0,17.1557,17.1747,17.1493,17.1747,194200.0
2011-04-06 12:10:00,27.14,27.15,27.13,27.15,119200.0,17.1747,17.181,17.1683,17.181,119200.0
2011-04-06 12:20:00,27.15,27.18,27.14,27.16,332300.0,17.181,17.2,17.1747,17.1873,332300.0
2011-04-06 12:30:00,27.16,27.16,27.14,27.15,151900.0,17.1873,17.1873,17.1747,17.181,151900.0
2011-04-06 12:40:00,27.14,27.15,27.13,27.13,136400.0,17.1747,17.181,17.1683,17.1683,136400.0
2011-04-06 12:50:00,27.14,27.19,27.14,27.19,304300.0,17.1747,17.2063,17.1747,17.2063,304300.0
2011-04-06 13:00:00,27.18,27.19,27.17,27.18,106900.0,17.2,17.2063,17.1936,17.2,106900.0
2011-04-06 13:10:00,27.18,27.21,27.17,27.19,346000.0,17.2,17.219,17.1936,17.2063,346000.0
2011-04-06 13:20:00,27.19,27.21,27.19,27.2,125700.0,17.2063,17.219,17.2063,17.2126,125700.0
2011-04-06 13:30:00,27.2,27.29,27.2,27.28,584200.0,17.2126,17.2696,17.2126,17.2632,584200.0
2011-04-06 13:40:00,27.28,27.29,27.25,27.28,389400.0,17.2632,17.2696,17.2443,17.2632,389400.0
2011-04-06 13:50:00,27.29,27.29,27.25,27.25,129900.0,17.2696,17.2696,17.2443,17.2443,129900.0
2011-04-06 14:00:00,27.25,27.26,27.24,27.26,181400.0,17.2443,17.2506,17.2379,17.2506,181400.0
2011-04-06 14:10:00,27.26,27.28,27.24,27.25,478400.0,17.2506,17.2632,17.2379,17.2443,478400.0
2011-04-06 14:20:00,27.25,27.26,27.22,27.23,214000.0,17.2443,17.2506,17.2253,17.2316,214000.0
2011-04-06 14:30:00,27.23,27.25,27.21,27.22,352500.0,17.2316,17.2443,17.219,17.2253,352500.0
2011-04-06 14:40:00,27.21,27.24,27.2,27.21,218800.0,17.219,17.2379,17.2126,17.219,218800.0
2011-04-06 14:50:00,27.21,27.21,27.17,27.18,192600.0,17.219,17.219,17.1936,17.2,192600.0
2011-04-06 15:00:00,27.19,27.19,27.16,27.16,2245300.0,17.2063,17.2063,17.1873,17.1873,2245300.0
2011-04-06 15:10:00,27.16,27.2,27.16,27.19,149600.0,17.1873,17.2126,17.1873,17.2063,149600.0
2011-04-06 15:20:00,27.18,27.23,27.18,27.23,263100.0,17.2,17.2316,17.2,17.2316,263100.0
2011-04-06 15:30:00,27.22,27.24,27.2,27.23,294100.0,17.2253,17.2379,17.2126,17.2316,294100.0
2011-04-06 15:40:00,27.22,27.23,27.2,27.21,484600.0,17.2253,17.2316,17.2126,17.219,484600.0
2011-04-06 15:50:00,27.2,27.21,27.19,27.19,942900.0,17.2126,17.219,17.2063,17.2063,942900.0
2011-04-07 09:30:00,27.18,27.25,27.06,27.16,503700.0,17.2,17.2443,17.124,17.1873,503700.0
2011-04-07 09:40:00,27.17,27.22,27.13,27.18,567100.0,17.1936,17.2253,17.1683,17.2,567100.0
2011-04-07 09:50:00,27.17,27.22,27.14,27.14,356700.0,17.1936,17.2253,17.1747,17.1747,356700.0
2011-04-07 10:00:00,27.14,27.15,27.07,27.1,435700.0,17.1747,17.181,17.1304,17.1493,435700.0
2011-04-07 10:10:00,27.11,27.14,27.1,27.13,184000.0,17.1557,17.1747,17.1493,17.1683,184000.0
2011-04-07 10:20:00,27.13,27.17,27.11,27.16,228200.0,17.1683,17.1936,17.1557,17.1873,228200.0
2011-04-07 10:30:00,27.16,27.21,27.14,27.16,911300.0,17.1873,17.219,17.1747,17.1873,911300.0
2011-04-07 10:40:00,27.16,27.17,27.09,27.12,632800.0,17.1873,17.1936,17.143,17.162,632800.0
2011-04-07 10:50:00,27.12,27.13,27.09,27.13,226500.0,17.162,17.1683,17.143,17.1683,226500.0
2011-04-07 11:00:00,27.13,27.16,27.1,27.11,169700.0,17.1683,17.1873,17.1493,17.1557,169700.0
2011-04-07 11:10:00,27.12,27.12,27.09,27.12,410200.0,17.162,17.162,17.143,17.162,410200.0
2011-04-07 11:20:00,27.11,27.13,27.09,27.1,171800.0,17.1557,17.1683,17.143,17.1493,171800.0
2011-04-07 11:30:00,27.09,27.12,27.07,27.1,684100.0,17.143,17.162,17.1304,17.1493,684100.0
2011-04-07 11:40:00,27.1,27.12,27.01,27.02,297100.0,17.1493,17.162,17.0924,17.0987,297100.0
2011-04-07 11:50:00,27.02,27.1,27.02,27.09,300900.0,17.0987,17.1493,17.0987,17.143,300900.0
2011-04-07 12:00:00,27.1,27.1,27.08,27.1,117900.0,17.1493,17.1493,17.1367,17.1493,117900.0
2011-04-07 12:10:00,27.09,27.11,27.08,27.1,121400.0,17.143,17.1557,17.1367,17.1493,121400.0
2011-04-07 12:20:00,27.1,27.12,27.08,27.08,91100.0,17.1493,17.162,17.1367,17.1367,91100.0
2011-04-07 12:30:00,27.08,27.1,27.07,27.09,160200.0,17.1367,17.1493,17.1304,17.143,160200.0
2011-04-07 12:40:00,27.09,27.11,27.07,27.08,109300.0,17.143,17.1557,17.1304,17.1367,109300.0
2011-04-07 12:50:00,27.08,27.1,27.07,27.08,84500.0,17.1367,17.1493,17.1304,17.1367,84500.0
2011-04-07 13:00:00,27.07,27.09,27.04,27.05,261100.0,17.1304,17.143,17.1114,17.1177,261100.0
2011-04-07 13:10:00,27.06,27.07,27.03,27.06,118700.0,17.124,17.1304,17.105,17.124,118700.0
2011-04-07 13:20:00,27.05,27.06,27.0,27.03,436000.0,17.1177,17.124,17.0861,17.105,436000.0
2011-04-07 13:30:00,27.03,27.03,26.97,27.0,324500.0,17.105,17.105,17.0671,17.0861,324500.0
2011-04-07 13:40:00,27.0,27.02,26.98,27.01,493600.0,17.0861,17.0987,17.0734,17.0924,493600.0
2011-04-07 13:50:00,27.0,27.01,26.99,27.0,151400.0,17.0861,17.0924,17.0797,17.0861,151400.0
2011-04-07 14:00:00,27.01,27.02,27.0,27.01,132000.0,17.0924,17.0987,17.0861,17.0924,132000.0
2011-04-07 14:10:00,27.01,27.01,27.0,27.0,83600.0,17.0924,17.0924,17.0861,17.0861,83600.0
2011-04-07 14:20:00,27.0,27.01,26.98,26.99,219200.0,17.0861,17.0924,17.0734,17.0797,219200.0
2011-04-07 14:30:00,26.98,27.0,26.97,26.98,195900.0,17.0734,17.0861,17.0671,17.0734,195900.0
2011-04-07 14:40:00,26.97,27.01,26.96,27.0,160100.0,17.0671,17.0924,17.0607,17.0861,160100.0
2011-04-07 14:50:00,27.0,27.01,26.98,26.99,381600.0,17.0861,17.0924,17.0734,17.0797,381600.0
2011-04-07 15:00:00,27.0,27.0,26.97,26.99,165600.0,17.0861,17.0861,17.0671,17.0797,165600.0
2011-04-07 15:10:00,26.99,27.03,26.98,27.01,147100.0,17.0797,17.105,17.0734,17.0924,147100.0
2011-04-07 15:20:00,27.0,27.02,26.97,26.99,532500.0,17.0861,17.0987,17.0671,17.0797,532500.0
2011-04-07 15:30:00,26.99,27.01,26.98,27.0,150400.0,17.0797,17.0924,17.0734,17.0861,150400.0
2011-04-07 15:40:00,27.0,27.06,27.0,27.04,371400.0,17.0861,17.124,17.0861,17.1114,371400.0
2011-04-07 15:50:00,27.04,27.08,27.03,27.07,463100.0,17.1114,17.1367,17.105,17.1304,463100.0
2011-04-08 09:30:00,27.06,27.15,27.05,27.06,261600.0,17.124,17.181,17.1177,17.124,261600.0
2011-04-08 09:40:00,27.05,27.18,27.04,27.16,299200.0,17.1177,17.2,17.1114,17.1873,299200.0
2011-04-08 09:50:00,27.15,27.24,27.14,27.22,202100.0,17.181,17.2379,17.1747,17.2253,202100.0
2011-04-08 10:00:00,27.23,27.24,27.2,27.22,122200.0,17.2316,17.2379,17.2126,17.2253,122200.0
2011-04-08 10:10:00,27.22,27.26,27.22,27.26,208000.0,17.2253,17.2506,17.2253,17.2506,208000.0
2011-04-08 10:20:00,27.26,27.33,27.24,27.32,470100.0,17.2506,17.2949,17.2379,17.2886,470100.0
2011-04-08 10:30:00,27.32,27.42,27.31,27.41,645200.0,17.2886,17.3518,17.2822,17.3455,645200.0
2011-04-08 10:40:00,27.41,27.42,27.39,27.39,342200.0,17.3455,17.3518,17.3329,17.3329,342200.0
2011-04-08 10:50:00,27.4,27.43,27.37,27.41,255700.0,17.3392,17.3582,17.3202,17.3455,255700.0
2011-04-08 11:00:00,27.41,27.43,27.35,27.43,246700.0,17.3455,17.3582,17.3075,17.3582,246700.0
2011-04-08 11:10:00,27.43,27.43,27.35,27.37,128800.0,17.3582,17.3582,17.3075,17.3202,128800.0
2011-04-08 11:20:00,27.37,27.4,27.34,27.39,672000.0,17.3202,17.3392,17.3012,17.3329,672000.0
2011-04-08 11:30:00,27.38,27.42,27.37,27.4,250200.0,17.3265,17.3518,17.3202,17.3392,250200.0
2011-04-08 11:40:00,27.4,27.43,27.4,27.42,159000.0,17.3392,17.3582,17.3392,17.3518,159000.0
2011-04-08 11:50:00,27.42,27.42,27.36,27.37,221500.0,17.3518,17.3518,17.3139,17.3202,221500.0
2011-04-08 12:00:00,27.36,27.4,27.34,27.39,175200.0,17.3139,17.3392,17.3012,17.3329,175200.0
2011-04-08 12:10:00,27.4,27.4,27.37,27.38,129800.0,17.3392,17.3392,17.3202,17.3265,129800.0
2011-04-08 12:20:00,27.39,27.43,27.37,27.4,296800.0,17.3329,17.3582,17.3202,17.3392,296800.0
2011-04-08 12:30:00,27.4,27.43,27.4,27.42,198900.0,17.3392,17.3582,17.3392,17.3518,198900.0
2011-04-08 12:40:00,27.42,27.44,27.42,27.43,189000.0,17.3518,17.3645,17.3518,17.3582,189000.0
2011-04-08 12:50:00,27.43,27.44,27.42,27.42,177300.0,17.3582,17.3645,17.3518,17.3518,177300.0
2011-04-08 13:00:00,27.42,27.48,27.42,27.48,474800.0,17.3518,17.3898,17.3518,17.3898,474800.0
2011-04-08 13:10:00,27.47,27.48,27.45,27.46,302000.0,17.3835,17.3898,17.3708,17.3772,302000.0
2011-04-08 13:20:00,27.46,27.5,27.46,27.5,355500.0,17.3772,17.4025,17.3772,17.4025,355500.0
2011-04-08 13:30:00,27.49,27.5,27.46,27.48,77100.0,17.3961,17.4025,17.3772,17.3898,77100.0
2011-04-08 13:40:00,27.47,27.49,27.42,27.45,185600.0,17.3835,17.3961,17.3518,17.3708,185600.0
2011-04-08 13:50:00,27.46,27.5,27.45,27.5,204100.0,17.3772,17.4025,17.3708,17.4025,204100.0
2011-04-08 14:00:00,27.49,27.51,27.48,27.5,396100.0,17.3961,17.4088,17.3898,17.4025,396100.0
2011-04-08 14:10:00,27.5,27.51,27.48,27.5,323800.0,17.4025,17.4088,17.3898,17.4025,323800.0
2011-04-08 14:20:00,27.49,27.5,27.46,27.46,456800.0,17.3961,17.4025,17.3772,17.3772,456800.0
2011-04-08 14:30:00,27.46,27.46,27.42,27.43,293900.0,17.3772,17.3772,17.3518,17.3582,293900.0
2011-04-08 14:40:00,27.43,27.47,27.42,27.44,476900.0,17.3582,17.3835,17.3518,17.3645,476900.0
2011-04-08 14:50:00,27.45,27.49,27.43,27.48,1313100.0,17.3708,17.3961,17.3582,17.3898,1313100.0
2011-04-08 15:00:00,27.48,27.5,27.44,27.48,562100.0,17.3898,17.4025,17.3645,17.3898,562100.0
2011-04-08 15:10:00,27.47,27.48,27.41,27.43,396400.0,17.3835,17.3898,17.3455,17.3582,396400.0
2011-04-08 15:20:00,27.44,27.48,27.43,27.48,482900.0,17.3645,17.3898,17.3582,17.3898,482900.0
2011-04-08 15:30:00,27.48,27.51,27.46,27.49,830800.0,17.3898,17.4088,17.3772,17.3961,830800.0
2011-04-08 15:40:00,27.49,27.53,27.49,27.49,579500.0,17.3961,17.4215,17.3961,17.3961,579500.0
2011-04-08 15:50:00,27.49,27.55,27.49,27.51,1121500.0,17.3961,17.4341,17.3961,17.4088,1121500.0
2011-04-11 09:30:00,27.35,27.56,27.32,27.54,536600.0,17.3075,17.4404,17.2886,17.4278,536600.0
2011-04-11 09:40:00,27.54,27.54,27.51,27.54,290700.0,17.4278,17.4278,17.4088,17.4278,290700.0
2011-04-11 09:50:00,27.53,27.56,27.52,27.55,329600.0,17.4215,17.4404,17.4151,17.4341,329600.0
2011-04-11 10:00:00,27.56,27.57,27.48,27.51,367900.0,17.4404,17.4468,17.3898,17.4088,367900.0
2011-04-11 10:10:00,27.52,27.66,27.51,27.63,479600.0,17.4151,17.5037,17.4088,17.4847,479600.0
2011-04-11 10:20:00,27.63,27.64,27.56,27.57,248900.0,17.4847,17.4911,17.4404,17.4468,248900.0
2011-04-11 10:30:00,27.56,27.57,27.5,27.54,423700.0,17.4404,17.4468,17.4025,17.4278,423700.0
2011-04-11 10:40:00,27.54,27.54,27.48,27.49,202900.0,17.4278,17.4278,17.3898,17.3961,202900.0
2011-04-11 10:50:00,27.49,27.51,27.46,27.49,214300.0,17.3961,17.4088,17.3772,17.3961,214300.0
2011-04-11 11:00:00,27.48,27.51,27.46,27.46,313000.0,17.3898,17.4088,17.3772,17.3772,313000.0
2011-04-11 11:10:00,27.47,27.5,27.46,27.5,138200.0,17.3835,17.4025,17.3772,17.4025,138200.0
2011-04-11 11:20:00,27.49,27.53,27.48,27.5,276800.0,17.3961,17.4215,17.3898,17.4025,276800.0
2011-04-11 11:30:00,27.5,27.53,27.49,27.49,103600.0,17.4025,17.4215,17.3961,17.3961,103600.0
2011-04-11 11:40:00,27.49,27.5,27.46,27.46,234000.0,17.3961,17.4025,17.3772,17.3772,234000.0
2011-04-11 11:50:00,27.46,27.5,27.45,27.5,143800.0,17.3772,17.4025,17.3708,17.4025,143800.0
2011-04-11 12:00:00,27.5,27.52,27.48,27.51,170800.0,17.4025,17.4151,17.3898,17.4088,170800.0
2011-04-11 12:10:00,27.51,27.52,27.46,27.46,241800.0,17.4088,17.4151,17.3772,17.3772,241800.0
2011-04-11 12:20:00,27.46,27.48,27.44,27.47,219500.0,17.3772,17.3898,17.3645,17.3835,219500.0
2011-04-11 12:30:00,27.46,27.47,27.39,27.39,142200.0,17.3772,17.3835,17.3329,17.3329,142200.0
2011-04-11 12:40:00,27.39,27.41,27.36,27.41,177800.0,17.3329,17.3455,17.3139,17.3455,177800.0
2011-04-11 12:50:00,27.41,27.44,27.4,27.4,211800.0,17.3455,17.3645,17.3392,17.3392,211800.0
2011-04-11 13:00:00,27.41,27.43,27.39,27.43,109800.0,17.3455,17.3582,17.3329,17.3582,109800.0
2011-04-11 13:10:00,27.42,27.43,27.35,27.35,114600.0,17.3518,17.3582,17.3075,17.3075,114600.0
2011-04-11 13:20:00,27.35,27.39,27.35,27.36,149800.0,17.3075,17.3329,17.3075,17.3139,149800.0
2011-04-11 13:30:00,27.37,27.37,27.33,27.35,188200.0,17.3202,17.3202,17.2949,17.3075,188200.0
2011-04-11 13:40:00,27.35,27.37,27.32,27.34,148400.0,17.3075,17.3202,17.2886,17.3012,148400.0
2011-04-11 13:50:00,27.34,27.36,27.31,27.35,173200.0,17.3012,17.3139,17.2822,17.3075,173200.0
2011-04-11 14:00:00,27.35,27.35,27.31,27.35,223300.0,17.3075,17.3075,17.2822,17.3075,223300.0
2011-04-11 14:10:00,27.35,27.36,27.31,27.36,159900.0,17.3075,17.3139,17.2822,17.3139,159900.0
2011-04-11 14:20:00,27.36,27.38,27.35,27.37,110300.0,17.3139,17.3265,17.3075,17.3202,110300.0
2011-04-11 14:30:00,27.38,27.4,27.37,27.38,197300.0,17.3265,17.3392,17.3202,17.3265,197300.0
2011-04-11 14:40:00,27.39,27.39,27.37,27.38,117000.0,17.3329,17.3329,17.3202,17.3265,117000.0
2011-04-11 14:50:00,27.37,27.39,27.33,27.36,228900.0,17.3202,17.3329,17.2949,17.3139,228900.0
2011-04-11 15:00:00,27.36,27.36,27.35,27.36,269200.0,17.3139,17.3139,17.3075,17.3139,269200.0
2011-04-11 15:10:00,27.35,27.36,27.31,27.35,188300.0,17.3075,17.3139,17.2822,17.3075,188300.0
2011-04-11 15:20:00,27.35,27.35,27.34,27.35,115700.0,17.3075,17.3075,17.3012,17.3075,115700.0
2011-04-11 15:30:00,27.35,27.44,27.34,27.43,297700.0,17.3075,17.3645,17.3012,17.3582,297700.0
2011-04-11 15:40:00,27.44,27.45,27.33,27.35,566800.0,17.3645,17.3708,17.2949,17.3075,566800.0
2011-04-11 15:50:00,27.35,27.4,27.32,27.39,862800.0,17.3075,17.3392,17.2886,17.3329,862800.0
2011-04-12 09:30:00,27.23,27.46,27.23,27.41,397200.0,17.2316,17.3772,17.2316,17.3455,397200.0
2011-04-12 09:40:00,27.42,27.57,27.42,27.54,580000.0,17.3518,17.4468,17.3518,17.4278,580000.0
2011-04-12 09:50:00,27.54,27.62,27.53,27.55,503900.0,17.4278,17.4784,17.4215,17.4341,503900.0
2011-04-12 10:00:00,27.56,27.57,27.45,27.45,382500.0,17.4404,17.4468,17.3708,17.3708,382500.0
2011-04-12 10:10:00,27.46,27.54,27.45,27.48,755100.0,17.3772,17.4278,17.3708,17.3898,755100.0
2011-04-12 10:20:00,27.47,27.51,27.45,27.49,458100.0,17.3835,17.4088,17.3708,17.3961,458100.0
2011-04-12 10:30:00,27.5,27.5,27.48,27.5,93900.0,17.4025,17.4025,17.3898,17.4025,93900.0
2011-04-12 10:40:00,27.49,27.49,27.39,27.44,268100.0,17.3961,17.3961,17.3329,17.3645,268100.0
2011-04-12 10:50:00,27.44,27.47,27.42,27.46,153600.0,17.3645,17.3835,17.3518,17.3772,153600.0
2011-04-12 11:00:00,27.45,27.53,27.45,27.53,147000.0,17.3708,17.4215,17.3708,17.4215,147000.0
2011-04-12 11:10:00,27.53,27.53,27.5,27.51,147500.0,17.4215,17.4215,17.4025,17.4088,147500.0
2011-04-12 11:20:00,27.51,27.54,27.5,27.53,137600.0,17.4088,17.4278,17.4025,17.4215,137600.0
2011-04-12 11:30:00,27.53,27.54,27.45,27.47,199400.0,17.4215,17.4278,17.3708,17.3835,199400.0
2011-04-12 11:40:00,27.47,27.51,27.47,27.51,149900.0,17.3835,17.4088,17.3835,17.4088,149900.0
2011-04-12 11:50:00,27.51,27.52,27.48,27.48,148100.0,17.4088,17.4151,17.3898,17.3898,148100.0
2011-04-12 12:00:00,27.48,27.49,27.37,27.38,198500.0,17.3898,17.3961,17.3202,17.3265,198500.0
2011-04-12 12:10:00,27.37,27.45,27.37,27.45,203500.0,17.3202,17.3708,17.3202,17.3708,203500.0
2011-04-12 12:20:00,27.45,27.46,27.43,27.45,102300.0,17.3708,17.3772,17.3582,17.3708,102300.0
2011-04-12 12:30:00,27.45,27.46,27.37,27.4,376000.0,17.3708,17.3772,17.3202,17.3392,376000.0
2011-04-12 12:40:00,27.4,27.45,27.4,27.45,165400.0,17.3392,17.3708,17.3392,17.3708,165400.0
2011-04-12 12:50:00,27.45,27.47,27.41,27.47,152500.0,17.3708,17.3835,17.3455,17.3835,152500.0
2011-04-12 13:00:00,27.47,27.48,27.43,27.46,148000.0,17.3835,17.3898,17.3582,17.3772,148000.0
2011-04-12 13:10:00,27.46,27.47,27.41,27.42,139100.0,17.3772,17.3835,17.3455,17.3518,139100.0
2011-04-12 13:20:00,27.42,27.49,27.42,27.49,119000.0,17.3518,17.3961,17.3518,17.3961,119000.0
2011-04-12 13:30:00,27.48,27.49,27.42,27.44,187700.0,17.3898,17.3961,17.3518,17.3645,187700.0
2011-04-12 13:40:00,27.44,27.45,27.41,27.45,108300.0,17.3645,17.3708,17.3455,17.3708,108300.0
2011-04-12 13:50:00,27.44,27.46,27.44,27.46,111500.0,17.3645,17.3772,17.3645,17.3772,111500.0
2011-04-12 14:00:00,27.45,27.47,27.42,27.44,165700.0,17.3708,17.3835,17.3518,17.3645,165700.0
2011-04-12 14:10:00,27.44,27.45,27.4,27.42,178300.0,17.3645,17.3708,17.3392,17.3518,178300.0
2011-04-12 14:20:00,27.42,27.46,27.41,27.45,171800.0,17.3518,17.3772,17.3455,17.3708,171800.0
2011-04-12 14:30:00,27.45,27.47,27.44,27.47,86700.0,17.3708,17.3835,17.3645,17.3835,86700.0
2011-04-12 14:40:00,27.47,27.49,27.46,27.48,107700.0,17.3835,17.3961,17.3772,17.3898,107700.0
2011-04-12 14:50:00,27.48,27.49,27.47,27.49,91500.0,17.3898,17.3961,17.3835,17.3961,91500.0
2011-04-12 15:00:00,27.48,27.5,27.48,27.49,122900.0,17.3898,17.4025,17.3898,17.3961,122900.0
2011-04-12 15:10:00,27.49,27.49,27.45,27.46,189600.0,17.3961,17.3961,17.3708,17.3772,189600.0
2011-04-12 15:20:00,27.46,27.46,27.39,27.44,413500.0,17.3772,17.3772,17.3329,17.3645,413500.0
2011-04-12 15:30:00,27.44,27.47,27.43,27.44,326300.0,17.3645,17.3835,17.3582,17.3645,326300.0
2011-04-12 15:40:00,27.44,27.47,27.43,27.46,403000.0,17.3645,17.3835,17.3582,17.3772,403000.0
2011-04-12 15:50:00,27.46,27.46,27.43,27.43,645500.0,17.3772,17.3772,17.3582,17.3582,645500.0
2011-04-13 09:30:00,27.48,27.49,27.34,27.37,349100.0,17.3898,17.3961,17.3012,17.3202,349100.0
2011-04-13 09:40:00,27.37,27.39,27.32,27.37,340900.0,17.3202,17.3329,17.2886,17.3202,340900.0
2011-04-13 09:50:00,27.36,27.42,27.32,27.41,459600.0,17.3139,17.3518,17.2886,17.3455,459600.0
2011-04-13 10:00:00,27.42,27.43,27.34,27.35,151000.0,17.3518,17.3582,17.3012,17.3075,151000.0
2011-04-13 10:10:00,27.35,27.4,27.34,27.36,98600.0,17.3075,17.3392,17.3012,17.3139,98600.0
2011-04-13 10:20:00,27.36,27.41,27.35,27.4,215400.0,17.3139,17.3455,17.3075,17.3392,215400.0
2011-04-13 10:30:00,27.39,27.4,27.34,27.36,122900.0,17.3329,17.3392,17.3012,17.3139,122900.0
2011-04-13 10:40:00,27.35,27.37,27.34,27.36,137300.0,17.3075,17.3202,17.3012,17.3139,137300.0
2011-04-13 10:50:00,27.36,27.37,27.33,27.34,186600.0,17.3139,17.3202,17.2949,17.3012,186600.0
2011-04-13 11:00:00,27.34,27.34,27.31,27.32,100700.0,17.3012,17.3012,17.2822,17.2886,100700.0
2011-04-13 11:10:00,27.32,27.35,27.31,27.34,225600.0,17.2886,17.3075,17.2822,17.3012,225600.0
2011-04-13 11:20:00,27.35,27.35,27.32,27.34,124700.0,17.3075,17.3075,17.2886,17.3012,124700.0
2011-04-13 11:30:00,27.34,27.34,27.27,27.28,335500.0,17.3012,17.3012,17.2569,17.2632,335500.0
2011-04-13 11:40:00,27.28,27.28,27.22,27.24,406000.0,17.2632,17.2632,17.2253,17.2379,406000.0
2011-04-13 11:50:00,27.25,27.25,27.21,27.23,245900.0,17.2443,17.2443,17.219,17.2316,245900.0
2011-04-13 12:00:00,27.23,27.31,27.22,27.27,631300.0,17.2316,17.2822,17.2253,17.2569,631300.0
2011-04-13 12:10:00,27.28,27.29,27.26,27.28,120200.0,17.2632,17.2696,17.2506,17.2632,120200.0
2011-04-13 12:20:00,27.28,27.28,27.24,27.26,102900.0,17.2632,17.2632,17.2379,17.2506,102900.0
2011-04-13 12:30:00,27.26,27.28,27.23,27.27,189600.0,17.2506,17.2632,17.2316,17.2569,189600.0
2011-04-13 12:40:00,27.27,27.32,27.26,27.29,177700.0,17.2569,17.2886,17.2506,17.2696,177700.0
2011-04-13 12:50:00,27.3,27.3,27.26,27.27,109000.0,17.2759,17.2759,17.2506,17.2569,109000.0
2011-04-13 13:00:00,27.27,27.31,27.25,27.29,181700.0,17.2569,17.2822,17.2443,17.2696,181700.0
2011-04-13 13:10:00,27.28,27.31,27.27,27.3,57900.0,17.2632,17.2822,17.2569,17.2759,57900.0
2011-04-13 13:20:00,27.31,27.35,27.3,27.33,129500.0,17.2822,17.3075,17.2759,17.2949,129500.0
2011-04-13 13:30:00,27.33,27.33,27.28,27.28,108900.0,17.2949,17.2949,17.2632,17.2632,108900.0
2011-04-13 13:40:00,27.28,27.32,27.28,27.29,59400.0,17.2632,17.2886,17.2632,17.2696,59400.0
2011-04-13 13:50:00,27.29,27.31,27.26,27.31,130100.0,17.2696,17.2822,17.2506,17.2822,130100.0
2011-04-13 14:00:00,27.31,27.33,27.29,27.31,401500.0,17.2822,17.2949,17.2696,17.2822,401500.0
2011-04-13 14:10:00,27.31,27.32,27.27,27.27,123700.0,17.2822,17.2886,17.2569,17.2569,123700.0
2011-04-13 14:20:00,27.27,27.36,27.27,27.33,132700.0,17.2569,17.3139,17.2569,17.2949,132700.0
2011-04-13 14:30:00,27.33,27.34,27.29,27.3,103400.0,17.2949,17.3012,17.2696,17.2759,103400.0
2011-04-13 14:40:00,27.29,27.33,27.29,27.32,125100.0,17.2696,17.2949,17.2696,17.2886,125100.0
2011-04-13 14:50:00,27.32,27.34,27.31,27.33,83700.0,17.2886,17.3012,17.2822,17.2949,83700.0
2011-04-13 15:00:00,27.34,27.36,27.32,27.33,216400.0,17.3012,17.3139,17.2886,17.2949,216400.0
2011-04-13 15:10:00,27.32,27.35,27.32,27.34,138300.0,17.2886,17.3075,17.2886,17.3012,138300.0
2011-04-13 15:20:00,27.34,27.35,27.31,27.31,227900.0,17.3012,17.3075,17.2822,17.2822,227900.0
2011-04-13 15:30:00,27.31,27.33,27.31,27.33,140200.0,17.2822,17.2949,17.2822,17.2949,140200.0
2011-04-13 15:40:00,27.33,27.37,27.32,27.35,266800.0,17.2949,17.3202,17.2886,17.3075,266800.0
2011-04-13 15:50:00,27.35,27.35,27.3,27.33,428800.0,17.3075,17.3075,17.2759,17.2949,428800.0
2011-04-14 09:30:00,27.23,27.3,27.21,27.26,342000.0,17.2316,17.2759,17.219,17.2506,342000.0
2011-04-14 09:40:00,27.26,27.27,27.21,27.22,702900.0,17.2506,17.2569,17.219,17.2253,702900.0
2011-04-14 09:50:00,27.22,27.28,27.21,27.25,288700.0,17.2253,17.2632,17.219,17.2443,288700.0
2011-04-14 10:00:00,27.25,27.27,27.24,27.26,239500.0,17.2443,17.2569,17.2379,17.2506,239500.0
2011-04-14 10:10:00,27.26,27.28,27.25,27.27,223200.0,17.2506,17.2632,17.2443,17.2569,223200.0
2011-04-14 10:20:00,27.27,27.43,27.27,27.37,596200.0,17.2569,17.3582,17.2569,17.3202,596200.0
2011-04-14 10:30:00,27.38,27.48,27.38,27.47,247100.0,17.3265,17.3898,17.3265,17.3835,247100.0
2011-04-14 10:40:00,27.47,27.53,27.47,27.51,277000.0,17.3835,17.4215,17.3835,17.4088,277000.0
2011-04-14 10:50:00,27.51,27.54,27.49,27.53,210300.0,17.4088,17.4278,17.3961,17.4215,210300.0
2011-04-14 11:00:00,27.53,27.59,27.53,27.57,273300.0,17.4215,17.4594,17.4215,17.4468,273300.0
2011-04-14 11:10:00,27.57,27.59,27.52,27.54,239000.0,17.4468,17.4594,17.4151,17.4278,239000.0
2011-04-14 11:20:00,27.54,27.55,27.49,27.53,167600.0,17.4278,17.4341,17.3961,17.4215,167600.0
2011-04-14 11:30:00,27.53,27.56,27.43,27.43,251200.0,17.4215,17.4404,17.3582,17.3582,251200.0
2011-04-14 11:40:00,27.44,27.54,27.43,27.51,290500.0,17.3645,17.4278,17.3582,17.4088,290500.0
2011-04-14 11:50:00,27.51,27.59,27.51,27.59,266700.0,17.4088,17.4594,17.4088,17.4594,266700.0
2011-04-14 12:00:00,27.59,27.62,27.58,27.62,236200.0,17.4594,17.4784,17.4531,17.4784,236200.0
2011-04-14 12:10:00,27.62,27.63,27.59,27.61,175200.0,17.4784,17.4847,17.4594,17.4721,175200.0
2011-04-14 12:20:00,27.6,27.68,27.6,27.65,536700.0,17.4658,17.5164,17.4658,17.4974,536700.0
2011-04-14 12:30:00,27.65,27.66,27.63,27.65,173300.0,17.4974,17.5037,17.4847,17.4974,173300.0
2011-04-14 12:40:00,27.65,27.66,27.6,27.61,127500.0,17.4974,17.5037,17.4658,17.4721,127500.0
2011-04-14 12:50:00,27.61,27.62,27.56,27.57,108000.0,17.4721,17.4784,17.4404,17.4468,108000.0
2011-04-14 13:00:00,27.56,27.57,27.51,27.51,169500.0,17.4404,17.4468,17.4088,17.4088,169500.0
2011-04-14 13:10:00,27.52,27.54,27.5,27.54,151600.0,17.4151,17.4278,17.4025,17.4278,151600.0
2011-04-14 13:20:00,27.54,27.55,27.5,27.52,123700.0,17.4278,17.4341,17.4025,17.4151,123700.0
2011-04-14 13:30:00,27.53,27.53,27.5,27.5,126000.0,17.4215,17.4215,17.4025,17.4025,126000.0
2011-04-14 13:40:00,27.51,27.51,27.44,27.46,235800.0,17.4088,17.4088,17.3645,17.3772,235800.0
2011-04-14 13:50:00,27.47,27.48,27.44,27.45,166000.0,17.3835,17.3898,17.3645,17.3708,166000.0
2011-04-14 14:00:00,27.46,27.48,27.44,27.45,164500.0,17.3772,17.3898,17.3645,17.3708,164500.0
2011-04-14 14:10:00,27.45,27.51,27.45,27.51,180300.0,17.3708,17.4088,17.3708,17.4088,180300.0
2011-04-14 14:20:00,27.51,27.57,27.5,27.53,160700.0,17.4088,17.4468,17.4025,17.4215,160700.0
2011-04-14 14:30:00,27.54,27.58,27.53,27.55,111700.0,17.4278,17.4531,17.4215,17.4341,111700.0
2011-04-14 14:40:00,27.56,27.58,27.52,27.58,259900.0,17.4404,17.4531,17.4151,17.4531,259900.0
2011-04-14 14:50:00,27.58,27.63,27.57,27.62,390900.0,17.4531,17.4847,17.4468,17.4784,390900.0
2011-04-14 15:00:00,27.63,27.68,27.58,27.68,811200.0,17.4847,17.5164,17.4531,17.5164,811200.0
2011-04-14 15:10:00,27.68,27.72,27.67,27.7,421100.0,17.5164,17.5417,17.51,17.529,421100.0
2011-04-14 15:20:00,27.71,27.72,27.68,27.71,326600.0,17.5354,17.5417,17.5164,17.5354,326600.0
2011-04-14 15:30:00,27.71,27.71,27.65,27.67,323500.0,17.5354,17.5354,17.4974,17.51,323500.0
2011-04-14 15:40:00,27.67,27.69,27.62,27.65,464800.0,17.51,17.5227,17.4784,17.4974,464800.0
2011-04-14 15:50:00,27.66,27.66,27.61,27.63,959400.0,17.5037,17.5037,17.4721,17.4847,959400.0
2011-04-15 09:30:00,27.69,27.8,27.68,27.72,1283400.0,17.5227,17.5923,17.5164,17.5417,1283400.0
2011-04-15 09:40:00,27.73,27.77,27.66,27.77,263900.0,17.548,17.5733,17.5037,17.5733,263900.0
2011-04-15 09:50:00,27.78,27.8,27.74,27.78,325200.0,17.5797,17.5923,17.5543,17.5797,325200.0
2011-04-15 10:00:00,27.79,27.85,27.78,27.8,769000.0,17.586,17.624,17.5797,17.5923,769000.0
2011-04-15 10:10:00,27.8,27.84,27.76,27.82,222500.0,17.5923,17.6176,17.567,17.605,222500.0
2011-04-15 10:20:00,27.81,27.84,27.79,27.82,204100.0,17.5986,17.6176,17.586,17.605,204100.0
2011-04-15 10:30:00,27.83,27.84,27.76,27.8,386700.0,17.6113,17.6176,17.567,17.5923,386700.0
2011-04-15 10:40:00,27.79,27.86,27.79,27.85,212600.0,17.586,17.6303,17.586,17.624,212600.0
2011-04-15 10:50:00,27.86,27.89,27.85,27.88,151000.0,17.6303,17.6493,17.624,17.6429,151000.0
2011-04-15 11:00:00,27.89,27.91,27.79,27.79,439400.0,17.6493,17.6619,17.586,17.586,439400.0
2011-04-15 11:10:00,27.79,27.8,27.72,27.73,292600.0,17.586,17.5923,17.5417,17.548,292600.0
2011-04-15 11:20:00,27.72,27.77,27.71,27.77,483200.0,17.5417,17.5733,17.5354,17.5733,483200.0
2011-04-15 11:30:00,27.77,27.89,27.76,27.89,248800.0,17.5733,17.6493,17.567,17.6493,248800.0
2011-04-15 11:40:00,27.89,27.91,27.87,27.88,236000.0,17.6493,17.6619,17.6366,17.6429,236000.0
2011-04-15 11:50:00,27.89,27.89,27.86,27.86,144000.0,17.6493,17.6493,17.6303,17.6303,144000.0
2011-04-15 12:00:00,27.86,27.91,27.86,27.89,188800.0,17.6303,17.6619,17.6303,17.6493,188800.0
2011-04-15 12:10:00,27.9,27.94,27.89,27.92,230300.0,17.6556,17.6809,17.6493,17.6683,230300.0
2011-04-15 12:20:00,27.92,27.94,27.88,27.89,205600.0,17.6683,17.6809,17.6429,17.6493,205600.0
2011-04-15 12:30:00,27.9,27.91,27.86,27.9,155500.0,17.6556,17.6619,17.6303,17.6556,155500.0
2011-04-15 12:40:00,27.9,27.94,27.88,27.93,173100.0,17.6556,17.6809,17.6429,17.6746,173100.0
2011-04-15 12:50:00,27.94,27.94,27.91,27.93,128700.0,17.6809,17.6809,17.6619,17.6746,128700.0
2011-04-15 13:00:00,27.93,27.94,27.92,27.92,208700.0,17.6746,17.6809,17.6683,17.6683,208700.0
2011-04-15 13:10:00,27.92,27.94,27.92,27.94,117700.0,17.6683,17.6809,17.6683,17.6809,117700.0
2011-04-15 13:20:00,27.94,27.97,27.93,27.95,327500.0,17.6809,17.6999,17.6746,17.6872,327500.0
2011-04-15 13:30:00,27.95,27.95,27.92,27.92,174300.0,17.6872,17.6872,17.6683,17.6683,174300.0
2011-04-15 13:40:00,27.93,27.93,27.87,27.87,187500.0,17.6746,17.6746,17.6366,17.6366,187500.0
2011-04-15 13:50:00,27.87,27.93,27.86,27.91,183600.0,17.6366,17.6746,17.6303,17.6619,183600.0
2011-04-15 14:00:00,27.92,27.92,27.89,27.91,185300.0,17.6683,17.6683,17.6493,17.6619,185300.0
2011-04-15 14:10:00,27.91,27.91,27.87,27.87,149100.0,17.6619,17.6619,17.6366,17.6366,149100.0
2011-04-15 14:20:00,27.87,27.92,27.87,27.91,139000.0,17.6366,17.6683,17.6366,17.6619,139000.0
2011-04-15 14:30:00,27.91,27.93,27.89,27.93,243500.0,17.6619,17.6746,17.6493,17.6746,243500.0
2011-04-15 14:40:00,27.92,27.93,27.89,27.89,131500.0,17.6683,17.6746,17.6493,17.6493,131500.0
2011-04-15 14:50:00,27.89,27.91,27.88,27.9,171900.0,17.6493,17.6619,17.6429,17.6556,171900.0
2011-04-15 15:00:00,27.9,27.92,27.87,27.9,233800.0,17.6556,17.6683,17.6366,17.6556,233800.0
2011-04-15 15:10:00,27.9,27.9,27.85,27.89,290300.0,17.6556,17.6556,17.624,17.6493,290300.0
2011-04-15 15:20:00,27.89,27.89,27.87,27.88,257600.0,17.6493,17.6493,17.6366,17.6429,257600.0
2011-04-15 15:30:00,27.88,27.92,27.87,27.87,442700.0,17.6429,17.6683,17.6366,17.6366,442700.0
2011-04-15 15:40:00,27.87,27.9,27.86,27.87,442200.0,17.6366,17.6556,17.6303,17.6366,442200.0
2011-04-15 15:50:00,27.88,27.88,27.83,27.86,1227200.0,17.6429,17.6429,17.6113,17.6303,1227200.0
2011-04-18 09:30:00,27.67,27.68,27.46,27.49,514300.0,17.51,17.5164,17.3772,17.3961,514300.0
2011-04-18 09:40:00,27.48,27.62,27.48,27.55,286600.0,17.3898,17.4784,17.3898,17.4341,286600.0
2011-04-18 09:50:00,27.55,27.66,27.55,27.65,604900.0,17.4341,17.5037,17.4341,17.4974,604900.0
2011-04-18 10:00:00,27.65,27.65,27.5,27.54,201700.0,17.4974,17.4974,17.4025,17.4278,201700.0
2011-04-18 10:10:00,27.55,27.61,27.51,27.6,289000.0,17.4341,17.4721,17.4088,17.4658,289000.0
2011-04-18 10:20:00,27.59,27.65,27.57,27.58,409700.0,17.4594,17.4974,17.4468,17.4531,409700.0
2011-04-18 10:30:00,27.57,27.6,27.56,27.58,127100.0,17.4468,17.4658,17.4404,17.4531,127100.0
2011-04-18 10:40:00,27.57,27.58,27.52,27.56,207300.0,17.4468,17.4531,17.4151,17.4404,207300.0
2011-04-18 10:50:00,27.55,27.57,27.45,27.46,703400.0,17.4341,17.4468,17.3708,17.3772,703400.0
2011-04-18 11:00:00,27.46,27.5,27.41,27.42,344100.0,17.3772,17.4025,17.3455,17.3518,344100.0
2011-04-18 11:10:00,27.41,27.46,27.38,27.41,261000.0,17.3455,17.3772,17.3265,17.3455,261000.0
2011-04-18 11:20:00,27.41,27.44,27.38,27.43,248700.0,17.3455,17.3645,17.3265,17.3582,248700.0
2011-04-18 11:30:00,27.43,27.48,27.42,27.46,194700.0,17.3582,17.3898,17.3518,17.3772,194700.0
2011-04-18 11:40:00,27.47,27.51,27.45,27.51,177900.0,17.3835,17.4088,17.3708,17.4088,177900.0
2011-04-18 11:50:00,27.51,27.51,27.48,27.49,133900.0,17.4088,17.4088,17.3898,17.3961,133900.0
2011-04-18 12:00:00,27.49,27.51,27.46,27.5,144700.0,17.3961,17.4088,17.3772,17.4025,144700.0
2011-04-18 12:10:00,27.5,27.56,27.48,27.55,247900.0,17.4025,17.4404,17.3898,17.4341,247900.0
2011-04-18 12:20:00,27.55,27.57,27.53,27.57,989800.0,17.4341,17.4468,17.4215,17.4468,989800.0
2011-04-18 12:30:00,27.56,27.6,27.56,27.6,99200.0,17.4404,17.4658,17.4404,17.4658,99200.0
2011-04-18 12:40:00,27.6,27.62,27.58,27.58,121600.0,17.4658,17.4784,17.4531,17.4531,121600.0
2011-04-18 12:50:00,27.58,27.6,27.57,27.59,95400.0,17.4531,17.4658,17.4468,17.4594,95400.0
2011-04-18 13:00:00,27.59,27.6,27.56,27.56,93400.0,17.4594,17.4658,17.4404,17.4404,93400.0
2011-04-18 13:10:00,27.56,27.57,27.54,27.55,134300.0,17.4404,17.4468,17.4278,17.4341,134300.0
2011-04-18 13:20:00,27.56,27.57,27.55,27.56,101100.0,17.4404,17.4468,17.4341,17.4404,101100.0
2011-04-18 13:30:00,27.55,27.58,27.55,27.57,163600.0,17.4341,17.4531,17.4341,17.4468,163600.0
2011-04-18 13:40:00,27.57,27.58,27.54,27.55,114900.0,17.4468,17.4531,17.4278,17.4341,114900.0
2011-04-18 13:50:00,27.55,27.62,27.54,27.61,169000.0,17.4341,17.4784,17.4278,17.4721,169000.0
2011-04-18 14:00:00,27.61,27.64,27.59,27.63,172200.0,17.4721,17.4911,17.4594,17.4847,172200.0
2011-04-18 14:10:00,27.64,27.67,27.64,27.67,143900.0,17.4911,17.51,17.4911,17.51,143900.0
2011-04-18 14:20:00,27.67,27.67,27.61,27.62,203600.0,17.51,17.51,17.4721,17.4784,203600.0
2011-04-18 14:30:00,27.62,27.63,27.61,27.63,124200.0,17.4784,17.4847,17.4721,17.4847,124200.0
2011-04-18 14:40:00,27.63,27.67,27.63,27.64,182500.0,17.4847,17.51,17.4847,17.4911,182500.0
2011-04-18 14:50:00,27.64,27.66,27.63,27.64,131300.0,17.4911,17.5037,17.4847,17.4911,131300.0
2011-04-18 15:00:00,27.64,27.65,27.61,27.62,197500.0,17.4911,17.4974,17.4721,17.4784,197500.0
2011-04-18 15:10:00,27.63,27.68,27.62,27.68,171100.0,17.4847,17.5164,17.4784,17.5164,171100.0
2011-04-18 15:20:00,27.68,27.68,27.58,27.59,287100.0,17.5164,17.5164,17.4531,17.4594,287100.0
2011-04-18 15:30:00,27.59,27.6,27.55,27.57,293400.0,17.4594,17.4658,17.4341,17.4468,293400.0
2011-04-18 15:40:00,27.56,27.6,27.52,27.55,524000.0,17.4404,17.4658,17.4151,17.4341,524000.0
2011-04-18 15:50:00,27.55,27.59,27.51,27.58,680900.0,17.4341,17.4594,17.4088,17.4531,680900.0
2011-04-19 09:30:00,27.68,27.82,27.59,27.65,691400.0,17.5164,17.605,17.4594,17.4974,691400.0
2011-04-19 09:40:00,27.64,27.68,27.61,27.64,148900.0,17.4911,17.5164,17.4721,17.4911,148900.0
2011-04-19 09:50:00,27.63,27.64,27.58,27.59,181900.0,17.4847,17.4911,17.4531,17.4594,181900.0
2011-04-19 10:00:00,27.59,27.61,27.54,27.6,169200.0,17.4594,17.4721,17.4278,17.4658,169200.0
2011-04-19 10:10:00,27.59,27.61,27.55,27.57,334200.0,17.4594,17.4721,17.4341,17.4468,334200.0
2011-04-19 10:20:00,27.57,27.61,27.52,27.58,666800.0,17.4468,17.4721,17.4151,17.4531,666800.0
2011-04-19 10:30:00,27.58,27.58,27.51,27.53,138100.0,17.4531,17.4531,17.4088,17.4215,138100.0
2011-04-19 10:40:00,27.54,27.57,27.49,27.53,225700.0,17.4278,17.4468,17.3961,17.4215,225700.0
2011-04-19 10:50:00,27.53,27.53,27.44,27.45,198400.0,17.4215,17.4215,17.3645,17.3708,198400.0
2011-04-19 11:00:00,27.45,27.47,27.41,27.42,173500.0,17.3708,17.3835,17.3455,17.3518,173500.0
2011-04-19 11:10:00,27.41,27.42,27.37,27.38,227900.0,17.3455,17.3518,17.3202,17.3265,227900.0
2011-04-19 11:20:00,27.38,27.4,27.36,27.36,318500.0,17.3265,17.3392,17.3139,17.3139,318500.0
2011-04-19 11:30:00,27.37,27.41,27.36,27.39,144100.0,17.3202,17.3455,17.3139,17.3329,144100.0
2011-04-19 11:40:00,27.39,27.4,27.36,27.4,147300.0,17.3329,17.3392,17.3139,17.3392,147300.0
2011-04-19 11:50:00,27.4,27.41,27.38,27.39,185300.0,17.3392,17.3455,17.3265,17.3329,185300.0
2011-04-19 12:00:00,27.4,27.42,27.39,27.42,126300.0,17.3392,17.3518,17.3329,17.3518,126300.0
2011-04-19 12:10:00,27.43,27.44,27.4,27.42,137200.0,17.3582,17.3645,17.3392,17.3518,137200.0
2011-04-19 12:20:00,27.42,27.49,27.41,27.48,224400.0,17.3518,17.3961,17.3455,17.3898,224400.0
2011-04-19 12:30:00,27.47,27.48,27.45,27.48,202600.0,17.3835,17.3898,17.3708,17.3898,202600.0
2011-04-19 12:40:00,27.48,27.49,27.46,27.46,177500.0,17.3898,17.3961,17.3772,17.3772,177500.0
2011-04-19 12:50:00,27.47,27.52,27.46,27.51,166100.0,17.3835,17.4151,17.3772,17.4088,166100.0
2011-04-19 13:00:00,27.51,27.53,27.48,27.48,124400.0,17.4088,17.4215,17.3898,17.3898,124400.0
2011-04-19 13:10:00,27.49,27.49,27.46,27.47,110300.0,17.3961,17.3961,17.3772,17.3835,110300.0
2011-04-19 13:20:00,27.46,27.47,27.44,27.44,104000.0,17.3772,17.3835,17.3645,17.3645,104000.0
2011-04-19 13:30:00,27.45,27.47,27.44,27.47,123500.0,17.3708,17.3835,17.3645,17.3835,123500.0
2011-04-19 13:40:00,27.46,27.5,27.44,27.46,199000.0,17.3772,17.4025,17.3645,17.3772,199000.0
2011-04-19 13:50:00,27.46,27.48,27.46,27.46,71200.0,17.3772,17.3898,17.3772,17.3772,71200.0
2011-04-19 14:00:00,27.47,27.49,27.46,27.46,130500.0,17.3835,17.3961,17.3772,17.3772,130500.0
2011-04-19 14:10:00,27.46,27.5,27.44,27.5,208800.0,17.3772,17.4025,17.3645,17.4025,208800.0
2011-04-19 14:20:00,27.5,27.5,27.47,27.49,127300.0,17.4025,17.4025,17.3835,17.3961,127300.0
2011-04-19 14:30:00,27.49,27.5,27.47,27.48,153900.0,17.3961,17.4025,17.3835,17.3898,153900.0
2011-04-19 14:40:00,27.47,27.48,27.42,27.43,212100.0,17.3835,17.3898,17.3518,17.3582,212100.0
2011-04-19 14:50:00,27.44,27.47,27.42,27.46,287600.0,17.3645,17.3835,17.3518,17.3772,287600.0
2011-04-19 15:00:00,27.46,27.47,27.43,27.44,278600.0,17.3772,17.3835,17.3582,17.3645,278600.0
2011-04-19 15:10:00,27.44,27.44,27.41,27.42,205600.0,17.3645,17.3645,17.3455,17.3518,205600.0
2011-04-19 15:20:00,27.41,27.42,27.39,27.39,287700.0,17.3455,17.3518,17.3329,17.3329,287700.0
2011-04-19 15:30:00,27.39,27.43,27.38,27.42,304100.0,17.3329,17.3582,17.3265,17.3518,304100.0
2011-04-19 15:40:00,27.42,27.46,27.4,27.41,539100.0,17.3518,17.3772,17.3392,17.3455,539100.0
2011-04-19 15:50:00,27.41,27.46,27.41,27.43,777400.0,17.3455,17.3772,17.3455,17.3582,777400.0
2011-04-20 09:30:00,27.65,27.79,27.62,27.66,500500.0,17.4974,17.586,17.4784,17.5037,500500.0
2011-04-20 09:40:00,27.66,27.72,27.66,27.7,376400.0,17.5037,17.5417,17.5037,17.529,376400.0
2011-04-20 09:50:00,27.7,27.74,27.68,27.72,363900.0,17.529,17.5543,17.5164,17.5417,363900.0
2011-04-20 10:00:00,27.72,27.75,27.7,27.71,241600.0,17.5417,17.5607,17.529,17.5354,241600.0
2011-04-20 10:10:00,27.71,27.74,27.69,27.72,351100.0,17.5354,17.5543,17.5227,17.5417,351100.0
2011-04-20 10:20:00,27.71,27.75,27.68,27.68,412900.0,17.5354,17.5607,17.5164,17.5164,412900.0
2011-04-20 10:30:00,27.67,27.69,27.57,27.6,291300.0,17.51,17.5227,17.4468,17.4658,291300.0
2011-04-20 10:40:00,27.61,27.69,27.6,27.68,162800.0,17.4721,17.5227,17.4658,17.5164,162800.0
2011-04-20 10:50:00,27.68,27.82,27.66,27.81,557500.0,17.5164,17.605,17.5037,17.5986,557500.0
2011-04-20 11:00:00,27.81,27.81,27.71,27.75,175300.0,17.5986,17.5986,17.5354,17.5607,175300.0
2011-04-20 11:10:00,27.75,27.75,27.69,27.71,192500.0,17.5607,17.5607,17.5227,17.5354,192500.0
2011-04-20 11:20:00,27.71,27.74,27.7,27.71,167000.0,17.5354,17.5543,17.529,17.5354,167000.0
2011-04-20 11:30:00,27.71,27.71,27.65,27.66,190700.0,17.5354,17.5354,17.4974,17.5037,190700.0
2011-04-20 11:40:00,27.66,27.69,27.64,27.65,203800.0,17.5037,17.5227,17.4911,17.4974,203800.0
2011-04-20 11:50:00,27.66,27.69,27.65,27.67,210100.0,17.5037,17.5227,17.4974,17.51,210100.0
2011-04-20 12:00:00,27.67,27.69,27.65,27.66,143400.0,17.51,17.5227,17.4974,17.5037,143400.0
2011-04-20 12:10:00,27.66,27.67,27.59,27.59,186100.0,17.5037,17.51,17.4594,17.4594,186100.0
2011-04-20 12:20:00,27.59,27.62,27.55,27.62,237300.0,17.4594,17.4784,17.4341,17.4784,237300.0
2011-04-20 12:30:00,27.61,27.68,27.61,27.64,244200.0,17.4721,17.5164,17.4721,17.4911,244200.0
2011-04-20 12:40:00,27.63,27.64,27.59,27.59,111900.0,17.4847,17.4911,17.4594,17.4594,111900.0
2011-04-20 12:50:00,27.59,27.63,27.59,27.61,129400.0,17.4594,17.4847,17.4594,17.4721,129400.0
2011-04-20 13:00:00,27.6,27.66,27.6,27.64,192300.0,17.4658,17.5037,17.4658,17.4911,192300.0
2011-04-20 13:10:00,27.64,27.66,27.62,27.63,255700.0,17.4911,17.5037,17.4784,17.4847,255700.0
2011-04-20 13:20:00,27.63,27.67,27.62,27.65,157800.0,17.4847,17.51,17.4784,17.4974,157800.0
2011-04-20 13:30:00,27.65,27.67,27.64,27.64,268900.0,17.4974,17.51,17.4911,17.4911,268900.0
2011-04-20 13:40:00,27.64,27.68,27.64,27.65,135800.0,17.4911,17.5164,17.4911,17.4974,135800.0
2011-04-20 13:50:00,27.65,27.71,27.65,27.67,343300.0,17.4974,17.5354,17.4974,17.51,343300.0
2011-04-20 14:00:00,27.67,27.7,27.64,27.66,327500.0,17.51,17.529,17.4911,17.5037,327500.0
2011-04-20 14:10:00,27.65,27.66,27.62,27.62,240700.0,17.4974,17.5037,17.4784,17.4784,240700.0
2011-04-20 14:20:00,27.63,27.64,27.59,27.63,174600.0,17.4847,17.4911,17.4594,17.4847,174600.0
2011-04-20 14:30:00,27.64,27.7,27.64,27.66,165700.0,17.4911,17.529,17.4911,17.5037,165700.0
2011-04-20 14:40:00,27.66,27.7,27.65,27.68,158100.0,17.5037,17.529,17.4974,17.5164,158100.0
2011-04-20 14:50:00,27.69,27.72,27.68,27.69,208600.0,17.5227,17.5417,17.5164,17.5227,208600.0
2011-04-20 15:00:00,27.7,27.71,27.66,27.66,173600.0,17.529,17.5354,17.5037,17.5037,173600.0
2011-04-20 15:10:00,27.67,27.7,27.66,27.69,131600.0,17.51,17.529,17.5037,17.5227,131600.0
2011-04-20 15:20:00,27.69,27.72,27.66,27.69,303800.0,17.5227,17.5417,17.5037,17.5227,303800.0
2011-04-20 15:30:00,27.69,27.71,27.69,27.69,170800.0,17.5227,17.5354,17.5227,17.5227,170800.0
2011-04-20 15:40:00,27.69,27.72,27.67,27.67,319800.0,17.5227,17.5417,17.51,17.51,319800.0
2011-04-20 15:50:00,27.68,27.72,27.67,27.71,628700.0,17.5164,17.5417,17.51,17.5354,628700.0
2011-04-21 09:30:00,27.65,27.72,27.62,27.68,266300.0,17.4974,17.5417,17.4784,17.5164,266300.0
2011-04-21 09:40:00,27.67,27.75,27.66,27.75,282700.0,17.51,17.5607,17.5037,17.5607,282700.0
2011-04-21 09:50:00,27.74,27.82,27.74,27.82,213700.0,17.5543,17.605,17.5543,17.605,213700.0
2011-04-21 10:00:00,27.82,27.95,27.79,27.94,484100.0,17.605,17.6872,17.586,17.6809,484100.0
2011-04-21 10:10:00,27.94,27.94,27.89,27.91,214100.0,17.6809,17.6809,17.6493,17.6619,214100.0
2011-04-21 10:20:00,27.91,27.95,27.88,27.94,117200.0,17.6619,17.6872,17.6429,17.6809,117200.0
2011-04-21 10:30:00,27.95,27.95,27.85,27.87,218100.0,17.6872,17.6872,17.624,17.6366,218100.0
2011-04-21 10:40:00,27.86,27.91,27.77,27.78,334600.0,17.6303,17.6619,17.5733,17.5797,334600.0
2011-04-21 10:50:00,27.77,27.85,27.75,27.84,364800.0,17.5733,17.624,17.5607,17.6176,364800.0
2011-04-21 11:00:00,27.84,27.84,27.8,27.82,288400.0,17.6176,17.6176,17.5923,17.605,288400.0
2011-04-21 11:10:00,27.81,27.88,27.79,27.87,135500.0,17.5986,17.6429,17.586,17.6366,135500.0
2011-04-21 11:20:00,27.87,27.88,27.83,27.86,268300.0,17.6366,17.6429,17.6113,17.6303,268300.0
2011-04-21 11:30:00,27.86,27.89,27.85,27.89,138800.0,17.6303,17.6493,17.624,17.6493,138800.0
2011-04-21 11:40:00,27.89,27.89,27.86,27.87,231400.0,17.6493,17.6493,17.6303,17.6366,231400.0
2011-04-21 11:50:00,27.87,27.89,27.87,27.89,78200.0,17.6366,17.6493,17.6366,17.6493,78200.0
2011-04-21 12:00:00,27.89,27.89,27.88,27.89,85900.0,17.6493,17.6493,17.6429,17.6493,85900.0
2011-04-21 12:10:00,27.89,27.9,27.88,27.9,88900.0,17.6493,17.6556,17.6429,17.6556,88900.0
2011-04-21 12:20:00,27.9,27.93,27.89,27.93,85300.0,17.6556,17.6746,17.6493,17.6746,85300.0
2011-04-21 12:30:00,27.93,27.93,27.89,27.89,89600.0,17.6746,17.6746,17.6493,17.6493,89600.0
2011-04-21 12:40:00,27.9,27.91,27.88,27.89,102200.0,17.6556,17.6619,17.6429,17.6493,102200.0
2011-04-21 12:50:00,27.89,27.9,27.88,27.88,54500.0,17.6493,17.6556,17.6429,17.6429,54500.0
2011-04-21 13:00:00,27.88,27.91,27.88,27.91,60500.0,17.6429,17.6619,17.6429,17.6619,60500.0
2011-04-21 13:10:00,27.9,27.91,27.87,27.87,119500.0,17.6556,17.6619,17.6366,17.6366,119500.0
2011-04-21 13:20:00,27.87,27.87,27.83,27.85,117700.0,17.6366,17.6366,17.6113,17.624,117700.0
2011-04-21 13:30:00,27.85,27.87,27.84,27.84,355200.0,17.624,17.6366,17.6176,17.6176,355200.0
2011-04-21 13:40:00,27.84,27.86,27.83,27.84,205500.0,17.6176,17.6303,17.6113,17.6176,205500.0
2011-04-21 13:50:00,27.85,27.87,27.77,27.86,365900.0,17.624,17.6366,17.5733,17.6303,365900.0
2011-04-21 14:00:00,27.86,27.91,27.85,27.89,259100.0,17.6303,17.6619,17.624,17.6493,259100.0
2011-04-21 14:10:00,27.89,27.9,27.86,27.86,311100.0,17.6493,17.6556,17.6303,17.6303,311100.0
2011-04-21 14:20:00,27.86,27.89,27.81,27.84,297300.0,17.6303,17.6493,17.5986,17.6176,297300.0
2011-04-21 14:30:00,27.84,27.86,27.83,27.86,185400.0,17.6176,17.6303,17.6113,17.6303,185400.0
2011-04-21 14:40:00,27.86,27.86,27.81,27.83,168700.0,17.6303,17.6303,17.5986,17.6113,168700.0
2011-04-21 14:50:00,27.83,27.85,27.81,27.83,149400.0,17.6113,17.624,17.5986,17.6113,149400.0
2011-04-21 15:00:00,27.84,27.84,27.79,27.81,166900.0,17.6176,17.6176,17.586,17.5986,166900.0
2011-04-21 15:10:00,27.81,27.83,27.8,27.83,114400.0,17.5986,17.6113,17.5923,17.6113,114400.0
2011-04-21 15:20:00,27.83,27.83,27.77,27.78,207800.0,17.6113,17.6113,17.5733,17.5797,207800.0
2011-04-21 15:30:00,27.78,27.8,27.76,27.76,253200.0,17.5797,17.5923,17.567,17.567,253200.0
2011-04-21 15:40:00,27.77,27.79,27.76,27.78,164200.0,17.5733,17.586,17.567,17.5797,164200.0
2011-04-21 15:50:00,27.79,27.82,27.78,27.81,627100.0,17.586,17.605,17.5797,17.5986,627100.0
2011-04-25 09:30:00,27.68,27.75,27.61,27.65,270000.0,17.5164,17.5607,17.4721,17.4974,270000.0
2011-04-25 09:40:00,27.66,27.71,27.64,27.68,144500.0,17.5037,17.5354,17.4911,17.5164,144500.0
2011-04-25 09:50:00,27.67,27.78,27.63,27.75,230100.0,17.51,17.5797,17.4847,17.5607,230100.0
2011-04-25 10:00:00,27.75,27.78,27.73,27.74,88600.0,17.5607,17.5797,17.548,17.5543,88600.0
2011-04-25 10:10:00,27.75,27.81,27.73,27.78,632300.0,17.5607,17.5986,17.548,17.5797,632300.0
2011-04-25 10:20:00,27.78,27.79,27.76,27.78,233600.0,17.5797,17.586,17.567,17.5797,233600.0
2011-04-25 10:30:00,27.79,27.84,27.75,27.75,252600.0,17.586,17.6176,17.5607,17.5607,252600.0
2011-04-25 10:40:00,27.76,27.77,27.68,27.69,412500.0,17.567,17.5733,17.5164,17.5227,412500.0
2011-04-25 10:50:00,27.69,27.7,27.65,27.7,116700.0,17.5227,17.529,17.4974,17.529,116700.0
2011-04-25 11:00:00,27.7,27.71,27.65,27.67,80700.0,17.529,17.5354,17.4974,17.51,80700.0
2011-04-25 11:10:00,27.67,27.67,27.64,27.67,91700.0,17.51,17.51,17.4911,17.51,91700.0
2011-04-25 11:20:00,27.66,27.69,27.66,27.69,57600.0,17.5037,17.5227,17.5037,17.5227,57600.0
2011-04-25 11:30:00,27.69,27.69,27.64,27.65,163100.0,17.5227,17.5227,17.4911,17.4974,163100.0
2011-04-25 11:40:00,27.65,27.69,27.65,27.67,102800.0,17.4974,17.5227,17.4974,17.51,102800.0
2011-04-25 11:50:00,27.67,27.73,27.65,27.72,84400.0,17.51,17.548,17.4974,17.5417,84400.0
2011-04-25 12:00:00,27.73,27.74,27.72,27.72,32400.0,17.548,17.5543,17.5417,17.5417,32400.0
2011-04-25 12:10:00,27.73,27.73,27.68,27.69,84000.0,17.548,17.548,17.5164,17.5227,84000.0
2011-04-25 12:20:00,27.69,27.71,27.67,27.69,122300.0,17.5227,17.5354,17.51,17.5227,122300.0
2011-04-25 12:30:00,27.69,27.74,27.69,27.69,210800.0,17.5227,17.5543,17.5227,17.5227,210800.0
2011-04-25 12:40:00,27.7,27.74,27.69,27.74,107400.0,17.529,17.5543,17.5227,17.5543,107400.0
2011-04-25 12:50:00,27.74,27.74,27.71,27.72,85300.0,17.5543,17.5543,17.5354,17.5417,85300.0
2011-04-25 13:00:00,27.71,27.73,27.71,27.73,113500.0,17.5354,17.548,17.5354,17.548,113500.0
2011-04-25 13:10:00,27.73,27.75,27.71,27.71,101500.0,17.548,17.5607,17.5354,17.5354,101500.0
2011-04-25 13:20:00,27.71,27.8,27.71,27.8,131900.0,17.5354,17.5923,17.5354,17.5923,131900.0
2011-04-25 13:30:00,27.79,27.8,27.77,27.79,63400.0,17.586,17.5923,17.5733,17.586,63400.0
2011-04-25 13:40:00,27.8,27.8,27.77,27.79,95900.0,17.5923,17.5923,17.5733,17.586,95900.0
2011-04-25 13:50:00,27.79,27.8,27.78,27.8,46500.0,17.586,17.5923,17.5797,17.5923,46500.0
2011-04-25 14:00:00,27.79,27.86,27.79,27.83,140800.0,17.586,17.6303,17.586,17.6113,140800.0
2011-04-25 14:10:00,27.83,27.85,27.83,27.83,74300.0,17.6113,17.624,17.6113,17.6113,74300.0
2011-04-25 14:20:00,27.83,27.83,27.8,27.81,86200.0,17.6113,17.6113,17.5923,17.5986,86200.0
2011-04-25 14:30:00,27.81,27.81,27.79,27.8,50000.0,17.5986,17.5986,17.586,17.5923,50000.0
2011-04-25 14:40:00,27.79,27.8,27.77,27.77,52100.0,17.586,17.5923,17.5733,17.5733,52100.0
2011-04-25 14:50:00,27.77,27.79,27.75,27.78,116000.0,17.5733,17.586,17.5607,17.5797,116000.0
2011-04-25 15:00:00,27.78,27.78,27.74,27.75,90700.0,17.5797,17.5797,17.5543,17.5607,90700.0
2011-04-25 15:10:00,27.74,27.76,27.73,27.73,108300.0,17.5543,17.567,17.548,17.548,108300.0
2011-04-25 15:20:00,27.73,27.76,27.72,27.76,115200.0,17.548,17.567,17.5417,17.567,115200.0
2011-04-25 15:30:00,27.76,27.77,27.73,27.76,152100.0,17.567,17.5733,17.548,17.567,152100.0
2011-04-25 15:40:00,27.75,27.76,27.71,27.72,173000.0,17.5607,17.567,17.5354,17.5417,173000.0
2011-04-25 15:50:00,27.73,27.75,27.71,27.75,313000.0,17.548,17.5607,17.5354,17.5607,313000.0
2011-04-26 09:30:00,27.82,27.91,27.82,27.88,454100.0,17.605,17.6619,17.605,17.6429,454100.0
2011-04-26 09:40:00,27.89,27.93,27.87,27.93,148800.0,17.6493,17.6746,17.6366,17.6746,148800.0
2011-04-26 09:50:00,27.93,27.97,27.91,27.95,197800.0,17.6746,17.6999,17.6619,17.6872,197800.0
2011-04-26 10:00:00,27.95,27.98,27.94,27.97,231500.0,17.6872,17.7062,17.6809,17.6999,231500.0
2011-04-26 10:10:00,27.96,27.99,27.93,27.95,258500.0,17.6936,17.7125,17.6746,17.6872,258500.0
2011-04-26 10:20:00,27.95,27.99,27.94,27.98,209300.0,17.6872,17.7125,17.6809,17.7062,209300.0
2011-04-26 10:30:00,27.99,27.99,27.95,27.97,273700.0,17.7125,17.7125,17.6872,17.6999,273700.0
2011-04-26 10:40:00,27.96,27.99,27.96,27.98,277100.0,17.6936,17.7125,17.6936,17.7062,277100.0
2011-04-26 10:50:00,27.99,28.0,27.96,27.98,243200.0,17.7125,17.7189,17.6936,17.7062,243200.0
2011-04-26 11:00:00,27.98,28.0,27.97,27.99,102000.0,17.7062,17.7189,17.6999,17.7125,102000.0
2011-04-26 11:10:00,27.99,27.99,27.97,27.98,80400.0,17.7125,17.7125,17.6999,17.7062,80400.0
2011-04-26 11:20:00,27.97,28.0,27.96,27.99,133400.0,17.6999,17.7189,17.6936,17.7125,133400.0
2011-04-26 11:30:00,27.99,28.0,27.99,27.99,180600.0,17.7125,17.7189,17.7125,17.7125,180600.0
2011-04-26 11:40:00,28.0,28.05,27.96,28.04,680100.0,17.7189,17.7505,17.6936,17.7442,680100.0
2011-04-26 11:50:00,28.04,28.1,28.04,28.09,281300.0,17.7442,17.7822,17.7442,17.7758,281300.0
2011-04-26 12:00:00,28.1,28.1,28.06,28.1,170200.0,17.7822,17.7822,17.7568,17.7822,170200.0
2011-04-26 12:10:00,28.1,28.1,28.06,28.08,64100.0,17.7822,17.7822,17.7568,17.7695,64100.0
2011-04-26 12:20:00,28.08,28.08,28.07,28.08,44400.0,17.7695,17.7695,17.7632,17.7695,44400.0
2011-04-26 12:30:00,28.07,28.1,28.07,28.1,151200.0,17.7632,17.7822,17.7632,17.7822,151200.0
2011-04-26 12:40:00,28.1,28.15,28.09,28.14,166300.0,17.7822,17.8138,17.7758,17.8075,166300.0
2011-04-26 12:50:00,28.14,28.15,28.13,28.14,230900.0,17.8075,17.8138,17.8011,17.8075,230900.0
2011-04-26 13:00:00,28.14,28.14,28.09,28.1,188500.0,17.8075,17.8075,17.7758,17.7822,188500.0
2011-04-26 13:10:00,28.09,28.13,28.08,28.08,248000.0,17.7758,17.8011,17.7695,17.7695,248000.0
2011-04-26 13:20:00,28.08,28.12,28.07,28.07,631100.0,17.7695,17.7948,17.7632,17.7632,631100.0
2011-04-26 13:30:00,28.07,28.09,28.05,28.06,329100.0,17.7632,17.7758,17.7505,17.7568,329100.0
2011-04-26 13:40:00,28.05,28.1,28.05,28.1,218900.0,17.7505,17.7822,17.7505,17.7822,218900.0
2011-04-26 13:50:00,28.1,28.11,28.08,28.09,178300.0,17.7822,17.7885,17.7695,17.7758,178300.0
2011-04-26 14:00:00,28.09,28.12,28.08,28.1,335500.0,17.7758,17.7948,17.7695,17.7822,335500.0
2011-04-26 14:10:00,28.1,28.12,28.09,28.11,438800.0,17.7822,17.7948,17.7758,17.7885,438800.0
2011-04-26 14:20:00,28.11,28.13,28.08,28.11,335600.0,17.7885,17.8011,17.7695,17.7885,335600.0
2011-04-26 14:30:00,28.11,28.11,28.08,28.11,148700.0,17.7885,17.7885,17.7695,17.7885,148700.0
2011-04-26 14:40:00,28.11,28.11,28.1,28.11,195600.0,17.7885,17.7885,17.7822,17.7885,195600.0
2011-04-26 14:50:00,28.11,28.14,28.1,28.14,426500.0,17.7885,17.8075,17.7822,17.8075,426500.0
2011-04-26 15:00:00,28.14,28.17,28.13,28.15,268100.0,17.8075,17.8265,17.8011,17.8138,268100.0
2011-04-26 15:10:00,28.16,28.17,28.12,28.15,339600.0,17.8201,17.8265,17.7948,17.8138,339600.0
2011-04-26 15:20:00,28.15,28.16,28.07,28.07,189300.0,17.8138,17.8201,17.7632,17.7632,189300.0
2011-04-26 15:30:00,28.07,28.14,28.07,28.08,319700.0,17.7632,17.8075,17.7632,17.7695,319700.0
2011-04-26 15:40:00,28.07,28.12,28.07,28.09,280400.0,17.7632,17.7948,17.7632,17.7758,280400.0
2011-04-26 15:50:00,28.09,28.11,28.05,28.11,824000.0,17.7758,17.7885,17.7505,17.7885,824000.0
2011-04-27 09:30:00,28.11,28.22,28.11,28.21,425100.0,17.7885,17.8581,17.7885,17.8518,425100.0
2011-04-27 09:40:00,28.21,28.31,28.16,28.31,440200.0,17.8518,17.9151,17.8201,17.9151,440200.0
2011-04-27 09:50:00,28.31,28.33,28.27,28.3,304300.0,17.9151,17.9277,17.8897,17.9087,304300.0
2011-04-27 10:00:00,28.3,28.36,28.27,28.36,296400.0,17.9087,17.9467,17.8897,17.9467,296400.0
2011-04-27 10:10:00,28.36,28.39,28.31,28.31,334700.0,17.9467,17.9657,17.9151,17.9151,334700.0
2011-04-27 10:20:00,28.3,28.36,28.27,28.3,288200.0,17.9087,17.9467,17.8897,17.9087,288200.0
2011-04-27 10:30:00,28.3,28.37,28.29,28.37,241300.0,17.9087,17.953,17.9024,17.953,241300.0
2011-04-27 10:40:00,28.37,28.39,28.34,28.35,240500.0,17.953,17.9657,17.934,17.9404,240500.0
2011-04-27 10:50:00,28.34,28.4,28.34,28.36,670700.0,17.934,17.972,17.934,17.9467,670700.0
2011-04-27 11:00:00,28.36,28.38,28.35,28.38,258100.0,17.9467,17.9593,17.9404,17.9593,258100.0
2011-04-27 11:10:00,28.39,28.42,28.38,28.41,127100.0,17.9657,17.9847,17.9593,17.9783,127100.0
2011-04-27 11:20:00,28.4,28.42,28.4,28.41,210100.0,17.972,17.9847,17.972,17.9783,210100.0
2011-04-27 11:30:00,28.41,28.42,28.4,28.41,110600.0,17.9783,17.9847,17.972,17.9783,110600.0
2011-04-27 11:40:00,28.4,28.41,28.26,28.28,356200.0,17.972,17.9783,17.8834,17.8961,356200.0
2011-04-27 11:50:00,28.28,28.37,28.28,28.28,207700.0,17.8961,17.953,17.8961,17.8961,207700.0
2011-04-27 12:00:00,28.27,28.28,28.22,28.24,195800.0,17.8897,17.8961,17.8581,17.8708,195800.0
2011-04-27 12:10:00,28.25,28.28,28.24,28.27,73600.0,17.8771,17.8961,17.8708,17.8897,73600.0
2011-04-27 12:20:00,28.27,28.28,28.22,28.23,226400.0,17.8897,17.8961,17.8581,17.8644,226400.0
2011-04-27 12:30:00,28.24,28.25,28.15,28.21,479100.0,17.8708,17.8771,17.8138,17.8518,479100.0
2011-04-27 12:40:00,28.21,28.28,28.2,28.25,255500.0,17.8518,17.8961,17.8454,17.8771,255500.0
2011-04-27 12:50:00,28.25,28.26,28.22,28.25,195800.0,17.8771,17.8834,17.8581,17.8771,195800.0
2011-04-27 13:00:00,28.25,28.28,28.21,28.26,175900.0,17.8771,17.8961,17.8518,17.8834,175900.0
2011-04-27 13:10:00,28.26,28.28,28.23,28.27,107100.0,17.8834,17.8961,17.8644,17.8897,107100.0
2011-04-27 13:20:00,28.27,28.28,28.25,28.27,101900.0,17.8897,17.8961,17.8771,17.8897,101900.0
2011-04-27 13:30:00,28.27,28.27,28.21,28.24,133500.0,17.8897,17.8897,17.8518,17.8708,133500.0
2011-04-27 13:40:00,28.24,28.28,28.23,28.26,113500.0,17.8708,17.8961,17.8644,17.8834,113500.0
2011-04-27 13:50:00,28.26,28.28,28.25,28.27,139600.0,17.8834,17.8961,17.8771,17.8897,139600.0
2011-04-27 14:00:00,28.26,28.28,28.25,28.26,129300.0,17.8834,17.8961,17.8771,17.8834,129300.0
2011-04-27 14:10:00,28.27,28.27,28.2,28.21,162100.0,17.8897,17.8897,17.8454,17.8518,162100.0
2011-04-27 14:20:00,28.22,28.22,28.19,28.19,206300.0,17.8581,17.8581,17.8391,17.8391,206300.0
2011-04-27 14:30:00,28.2,28.22,28.19,28.2,381700.0,17.8454,17.8581,17.8391,17.8454,381700.0
2011-04-27 14:40:00,28.2,28.22,28.17,28.19,210700.0,17.8454,17.8581,17.8265,17.8391,210700.0
2011-04-27 14:50:00,28.2,28.22,28.16,28.21,432000.0,17.8454,17.8581,17.8201,17.8518,432000.0
2011-04-27 15:00:00,28.21,28.3,28.21,28.27,389500.0,17.8518,17.9087,17.8518,17.8897,389500.0
2011-04-27 15:10:00,28.27,28.33,28.25,28.3,236800.0,17.8897,17.9277,17.8771,17.9087,236800.0
2011-04-27 15:20:00,28.31,28.34,28.28,28.32,220400.0,17.9151,17.934,17.8961,17.9214,220400.0
2011-04-27 15:30:00,28.33,28.42,28.32,28.42,370500.0,17.9277,17.9847,17.9214,17.9847,370500.0
2011-04-27 15:40:00,28.42,28.44,28.33,28.35,607700.0,17.9847,17.9973,17.9277,17.9404,607700.0
2011-04-27 15:50:00,28.34,28.38,28.25,28.29,897200.0,17.934,17.9593,17.8771,17.9024,897200.0
2011-04-28 09:30:00,28.43,28.5,28.15,28.36,579700.0,17.991,18.0353,17.8138,17.9467,579700.0
2011-04-28 09:40:00,28.37,28.48,28.34,28.47,344400.0,17.953,18.0226,17.934,18.0163,344400.0
2011-04-28 09:50:00,28.47,28.48,28.31,28.31,256400.0,18.0163,18.0226,17.9151,17.9151,256400.0
2011-04-28 10:00:00,28.31,28.37,28.28,28.3,296300.0,17.9151,17.953,17.8961,17.9087,296300.0
2011-04-28 10:10:00,28.3,28.42,28.29,28.41,355900.0,17.9087,17.9847,17.9024,17.9783,355900.0
2011-04-28 10:20:00,28.41,28.42,28.38,28.41,156700.0,17.9783,17.9847,17.9593,17.9783,156700.0
2011-04-28 10:30:00,28.4,28.42,28.32,28.38,201000.0,17.972,17.9847,17.9214,17.9593,201000.0
2011-04-28 10:40:00,28.37,28.42,28.36,28.42,186900.0,17.953,17.9847,17.9467,17.9847,186900.0
2011-04-28 10:50:00,28.42,28.44,28.34,28.38,176200.0,17.9847,17.9973,17.934,17.9593,176200.0
2011-04-28 11:00:00,28.39,28.41,28.32,28.32,192700.0,17.9657,17.9783,17.9214,17.9214,192700.0
2011-04-28 11:10:00,28.33,28.38,28.29,28.34,238300.0,17.9277,17.9593,17.9024,17.934,238300.0
2011-04-28 11:20:00,28.33,28.36,28.29,28.31,319400.0,17.9277,17.9467,17.9024,17.9151,319400.0
2011-04-28 11:30:00,28.3,28.31,28.26,28.27,178500.0,17.9087,17.9151,17.8834,17.8897,178500.0
2011-04-28 11:40:00,28.27,28.28,28.23,28.24,327400.0,17.8897,17.8961,17.8644,17.8708,327400.0
2011-04-28 11:50:00,28.24,28.24,28.18,28.18,337700.0,17.8708,17.8708,17.8328,17.8328,337700.0
2011-04-28 12:00:00,28.18,28.21,28.18,28.2,199300.0,17.8328,17.8518,17.8328,17.8454,199300.0
2011-04-28 12:10:00,28.21,28.22,28.19,28.21,207800.0,17.8518,17.8581,17.8391,17.8518,207800.0
2011-04-28 12:20:00,28.21,28.25,28.19,28.25,235200.0,17.8518,17.8771,17.8391,17.8771,235200.0
2011-04-28 12:30:00,28.25,28.25,28.18,28.18,160100.0,17.8771,17.8771,17.8328,17.8328,160100.0
2011-04-28 12:40:00,28.18,28.23,28.18,28.21,168300.0,17.8328,17.8644,17.8328,17.8518,168300.0
2011-04-28 12:50:00,28.22,28.28,28.2,28.23,212600.0,17.8581,17.8961,17.8454,17.8644,212600.0
2011-04-28 13:00:00,28.23,28.24,28.17,28.19,327400.0,17.8644,17.8708,17.8265,17.8391,327400.0
2011-04-28 13:10:00,28.19,28.2,28.16,28.18,179800.0,17.8391,17.8454,17.8201,17.8328,179800.0
2011-04-28 13:20:00,28.18,28.27,28.17,28.23,230400.0,17.8328,17.8897,17.8265,17.8644,230400.0
2011-04-28 13:30:00,28.23,28.31,28.23,28.3,218900.0,17.8644,17.9151,17.8644,17.9087,218900.0
2011-04-28 13:40:00,28.3,28.32,28.28,28.3,173800.0,17.9087,17.9214,17.8961,17.9087,173800.0
2011-04-28 13:50:00,28.3,28.31,28.27,28.31,170100.0,17.9087,17.9151,17.8897,17.9151,170100.0
2011-04-28 14:00:00,28.31,28.36,28.3,28.35,210000.0,17.9151,17.9467,17.9087,17.9404,210000.0
2011-04-28 14:10:00,28.35,28.35,28.31,28.33,149000.0,17.9404,17.9404,17.9151,17.9277,149000.0
2011-04-28 14:20:00,28.32,28.33,28.24,28.24,182600.0,17.9214,17.9277,17.8708,17.8708,182600.0
2011-04-28 14:30:00,28.25,28.27,28.22,28.22,224000.0,17.8771,17.8897,17.8581,17.8581,224000.0
2011-04-28 14:40:00,28.23,28.28,28.22,28.22,210200.0,17.8644,17.8961,17.8581,17.8581,210200.0
2011-04-28 14:50:00,28.22,28.27,28.22,28.25,198500.0,17.8581,17.8897,17.8581,17.8771,198500.0
2011-04-28 15:00:00,28.26,28.28,28.21,28.22,252200.0,17.8834,17.8961,17.8518,17.8581,252200.0
2011-04-28 15:10:00,28.23,28.27,28.19,28.2,291000.0,17.8644,17.8897,17.8391,17.8454,291000.0
2011-04-28 15:20:00,28.19,28.24,28.17,28.23,470800.0,17.8391,17.8708,17.8265,17.8644,470800.0
2011-04-28 15:30:00,28.23,28.34,28.23,28.3,421900.0,17.8644,17.934,17.8644,17.9087,421900.0
2011-04-28 15:40:00,28.3,28.37,28.29,28.31,439100.0,17.9087,17.953,17.9024,17.9151,439100.0
2011-04-28 15:50:00,28.32,28.32,28.23,28.27,927000.0,17.9214,17.9214,17.8644,17.8897,927000.0
2011-04-29 09:30:00,28.34,28.39,28.2,28.21,311100.0,17.934,17.9657,17.8454,17.8518,311100.0
2011-04-29 09:40:00,28.22,28.23,28.14,28.17,223300.0,17.8581,17.8644,17.8075,17.8265,223300.0
2011-04-29 09:50:00,28.16,28.2,28.04,28.05,217300.0,17.8201,17.8454,17.7442,17.7505,217300.0
2011-04-29 10:00:00,28.05,28.07,27.96,27.98,567600.0,17.7505,17.7632,17.6936,17.7062,567600.0
2011-04-29 10:10:00,27.97,27.98,27.89,27.92,393600.0,17.6999,17.7062,17.6493,17.6683,393600.0
2011-04-29 10:20:00,27.92,28.07,27.91,28.07,317300.0,17.6683,17.7632,17.6619,17.7632,317300.0
2011-04-29 10:30:00,28.07,28.16,28.07,28.15,236700.0,17.7632,17.8201,17.7632,17.8138,236700.0
2011-04-29 10:40:00,28.15,28.18,28.14,28.17,206000.0,17.8138,17.8328,17.8075,17.8265,206000.0
2011-04-29 10:50:00,28.17,28.18,28.1,28.17,382300.0,17.8265,17.8328,17.7822,17.8265,382300.0
2011-04-29 11:00:00,28.18,28.2,28.15,28.16,121000.0,17.8328,17.8454,17.8138,17.8201,121000.0
2011-04-29 11:10:00,28.16,28.19,28.15,28.17,88400.0,17.8201,17.8391,17.8138,17.8265,88400.0
2011-04-29 11:20:00,28.17,28.2,28.15,28.18,105700.0,17.8265,17.8454,17.8138,17.8328,105700.0
2011-04-29 11:30:00,28.18,28.19,28.17,28.18,73700.0,17.8328,17.8391,17.8265,17.8328,73700.0
2011-04-29 11:40:00,28.19,28.19,28.17,28.18,72500.0,17.8391,17.8391,17.8265,17.8328,72500.0
2011-04-29 11:50:00,28.18,28.2,28.16,28.19,111400.0,17.8328,17.8454,17.8201,17.8391,111400.0
2011-04-29 12:00:00,28.2,28.2,28.18,28.19,68700.0,17.8454,17.8454,17.8328,17.8391,68700.0
2011-04-29 12:10:00,28.19,28.22,28.16,28.16,100100.0,17.8391,17.8581,17.8201,17.8201,100100.0
2011-04-29 12:20:00,28.16,28.2,28.15,28.19,78500.0,17.8201,17.8454,17.8138,17.8391,78500.0
2011-04-29 12:30:00,28.2,28.23,28.19,28.21,106800.0,17.8454,17.8644,17.8391,17.8518,106800.0
2011-04-29 12:40:00,28.21,28.22,28.18,28.2,203300.0,17.8518,17.8581,17.8328,17.8454,203300.0
2011-04-29 12:50:00,28.19,28.21,28.19,28.21,58800.0,17.8391,17.8518,17.8391,17.8518,58800.0
2011-04-29 13:00:00,28.21,28.21,28.18,28.19,120800.0,17.8518,17.8518,17.8328,17.8391,120800.0
2011-04-29 13:10:00,28.19,28.22,28.19,28.2,66900.0,17.8391,17.8581,17.8391,17.8454,66900.0
2011-04-29 13:20:00,28.2,28.2,28.15,28.15,119600.0,17.8454,17.8454,17.8138,17.8138,119600.0
2011-04-29 13:30:00,28.16,28.17,28.12,28.13,157300.0,17.8201,17.8265,17.7948,17.8011,157300.0
2011-04-29 13:40:00,28.13,28.16,28.13,28.14,499300.0,17.8011,17.8201,17.8011,17.8075,499300.0
2011-04-29 13:50:00,28.14,28.17,28.12,28.16,149800.0,17.8075,17.8265,17.7948,17.8201,149800.0
2011-04-29 14:00:00,28.15,28.16,28.13,28.14,87100.0,17.8138,17.8201,17.8011,17.8075,87100.0
2011-04-29 14:10:00,28.14,28.16,28.14,28.15,81700.0,17.8075,17.8201,17.8075,17.8138,81700.0
2011-04-29 14:20:00,28.15,28.18,28.14,28.14,106700.0,17.8138,17.8328,17.8075,17.8075,106700.0
2011-04-29 14:30:00,28.14,28.15,28.12,28.15,194600.0,17.8075,17.8138,17.7948,17.8138,194600.0
2011-04-29 14:40:00,28.14,28.15,28.08,28.1,196800.0,17.8075,17.8138,17.7695,17.7822,196800.0
2011-04-29 14:50:00,28.1,28.14,28.1,28.11,97400.0,17.7822,17.8075,17.7822,17.7885,97400.0
2011-04-29 15:00:00,28.11,28.13,28.1,28.13,137100.0,17.7885,17.8011,17.7822,17.8011,137100.0
2011-04-29 15:10:00,28.13,28.13,28.06,28.06,162900.0,17.8011,17.8011,17.7568,17.7568,162900.0
2011-04-29 15:20:00,28.06,28.12,28.05,28.08,293300.0,17.7568,17.7948,17.7505,17.7695,293300.0
2011-04-29 15:30:00,28.08,28.09,28.05,28.05,147200.0,17.7695,17.7758,17.7505,17.7505,147200.0
2011-04-29 15:40:00,28.05,28.09,28.03,28.08,322000.0,17.7505,17.7758,17.7379,17.7695,322000.0
2011-04-29 15:50:00,28.08,28.12,28.08,28.09,520600.0,17.7695,17.7948,17.7695,17.7758,520600.0
2011-05-02 09:30:00,28.24,28.39,28.23,28.39,711900.0,17.8708,17.9657,17.8644,17.9657,711900.0
2011-05-02 09:40:00,28.38,28.49,28.38,28.49,417800.0,17.9593,18.029,17.9593,18.029,417800.0
2011-05-02 09:50:00,28.48,28.5,28.46,28.48,245200.0,18.0226,18.0353,18.01,18.0226,245200.0
2011-05-02 10:00:00,28.48,28.49,28.38,28.4,372600.0,18.0226,18.029,17.9593,17.972,372600.0
2011-05-02 10:10:00,28.4,28.44,28.39,28.4,316500.0,17.972,17.9973,17.9657,17.972,316500.0
2011-05-02 10:20:00,28.41,28.46,28.4,28.46,142300.0,17.9783,18.01,17.972,18.01,142300.0
2011-05-02 10:30:00,28.46,28.47,28.42,28.43,169000.0,18.01,18.0163,17.9847,17.991,169000.0
2011-05-02 10:40:00,28.44,28.48,28.43,28.45,220500.0,17.9973,18.0226,17.991,18.0036,220500.0
2011-05-02 10:50:00,28.44,28.5,28.44,28.5,288200.0,17.9973,18.0353,17.9973,18.0353,288200.0
2011-05-02 11:00:00,28.5,28.52,28.48,28.51,264600.0,18.0353,18.0479,18.0226,18.0416,264600.0
2011-05-02 11:10:00,28.5,28.54,28.5,28.53,121300.0,18.0353,18.0606,18.0353,18.0543,121300.0
2011-05-02 11:20:00,28.52,28.54,28.49,28.53,203400.0,18.0479,18.0606,18.029,18.0543,203400.0
2011-05-02 11:30:00,28.52,28.53,28.49,28.53,173900.0,18.0479,18.0543,18.029,18.0543,173900.0
2011-05-02 11:40:00,28.52,28.53,28.47,28.48,126800.0,18.0479,18.0543,18.0163,18.0226,126800.0
2011-05-02 11:50:00,28.48,28.5,28.46,28.46,184400.0,18.0226,18.0353,18.01,18.01,184400.0
2011-05-02 12:00:00,28.46,28.5,28.42,28.49,279900.0,18.01,18.0353,17.9847,18.029,279900.0
2011-05-02 12:10:00,28.49,28.5,28.44,28.47,121700.0,18.029,18.0353,17.9973,18.0163,121700.0
2011-05-02 12:20:00,28.47,28.49,28.43,28.45,268500.0,18.0163,18.029,17.991,18.0036,268500.0
2011-05-02 12:30:00,28.45,28.55,28.43,28.53,449700.0,18.0036,18.0669,17.991,18.0543,449700.0
2011-05-02 12:40:00,28.53,28.57,28.52,28.55,242400.0,18.0543,18.0796,18.0479,18.0669,242400.0
2011-05-02 12:50:00,28.55,28.57,28.51,28.51,330900.0,18.0669,18.0796,18.0416,18.0416,330900.0
2011-05-02 13:00:00,28.51,28.53,28.48,28.52,147000.0,18.0416,18.0543,18.0226,18.0479,147000.0
2011-05-02 13:10:00,28.51,28.53,28.45,28.51,256400.0,18.0416,18.0543,18.0036,18.0416,256400.0
2011-05-02 13:20:00,28.51,28.53,28.5,28.53,112800.0,18.0416,18.0543,18.0353,18.0543,112800.0
2011-05-02 13:30:00,28.53,28.53,28.47,28.48,142100.0,18.0543,18.0543,18.0163,18.0226,142100.0
2011-05-02 13:40:00,28.47,28.48,28.45,28.48,95300.0,18.0163,18.0226,18.0036,18.0226,95300.0
2011-05-02 13:50:00,28.48,28.48,28.43,28.45,138200.0,18.0226,18.0226,17.991,18.0036,138200.0
2011-05-02 14:00:00,28.44,28.48,28.43,28.46,127000.0,17.9973,18.0226,17.991,18.01,127000.0
2011-05-02 14:10:00,28.47,28.5,28.46,28.5,74100.0,18.0163,18.0353,18.01,18.0353,74100.0
2011-05-02 14:20:00,28.49,28.51,28.47,28.51,171900.0,18.029,18.0416,18.0163,18.0416,171900.0
2011-05-02 14:30:00,28.5,28.53,28.48,28.5,115000.0,18.0353,18.0543,18.0226,18.0353,115000.0
2011-05-02 14:40:00,28.49,28.52,28.49,28.49,94800.0,18.029,18.0479,18.029,18.029,94800.0
2011-05-02 14:50:00,28.49,28.5,28.48,28.49,156400.0,18.029,18.0353,18.0226,18.029,156400.0
2011-05-02 15:00:00,28.49,28.53,28.48,28.51,176200.0,18.029,18.0543,18.0226,18.0416,176200.0
2011-05-02 15:10:00,28.51,28.52,28.49,28.51,112200.0,18.0416,18.0479,18.029,18.0416,112200.0
2011-05-02 15:20:00,28.51,28.51,28.45,28.49,338300.0,18.0416,18.0416,18.0036,18.029,338300.0
2011-05-02 15:30:00,28.49,28.51,28.44,28.46,377300.0,18.029,18.0416,17.9973,18.01,377300.0
2011-05-02 15:40:00,28.46,28.48,28.44,28.45,397000.0,18.01,18.0226,17.9973,18.0036,397000.0
2011-05-02 15:50:00,28.45,28.48,28.44,28.46,929200.0,18.0036,18.0226,17.9973,18.01,929200.0
2011-05-03 09:30:00,28.5,28.58,28.48,28.55,593800.0,18.0353,18.0859,18.0226,18.0669,593800.0
2011-05-03 09:40:00,28.55,28.55,28.46,28.54,253800.0,18.0669,18.0669,18.01,18.0606,253800.0
2011-05-03 09:50:00,28.54,28.65,28.53,28.64,418200.0,18.0606,18.1302,18.0543,18.1239,418200.0
2011-05-03 10:00:00,28.64,28.72,28.63,28.72,372000.0,18.1239,18.1745,18.1176,18.1745,372000.0
2011-05-03 10:10:00,28.72,28.72,28.67,28.7,153700.0,18.1745,18.1745,18.1429,18.1618,153700.0
2011-05-03 10:20:00,28.71,28.73,28.66,28.68,279600.0,18.1682,18.1808,18.1365,18.1492,279600.0
2011-05-03 10:30:00,28.68,28.76,28.68,28.76,328500.0,18.1492,18.1998,18.1492,18.1998,328500.0
2011-05-03 10:40:00,28.76,28.76,28.72,28.75,223900.0,18.1998,18.1998,18.1745,18.1935,223900.0
2011-05-03 10:50:00,28.74,28.76,28.71,28.74,190600.0,18.1872,18.1998,18.1682,18.1872,190600.0
2011-05-03 11:00:00,28.74,28.76,28.68,28.68,161400.0,18.1872,18.1998,18.1492,18.1492,161400.0
2011-05-03 11:10:00,28.68,28.78,28.68,28.78,137900.0,18.1492,18.2125,18.1492,18.2125,137900.0
2011-05-03 11:20:00,28.78,28.79,28.74,28.76,205100.0,18.2125,18.2188,18.1872,18.1998,205100.0
2011-05-03 11:30:00,28.76,28.78,28.74,28.78,220400.0,18.1998,18.2125,18.1872,18.2125,220400.0
2011-05-03 11:40:00,28.77,28.8,28.77,28.8,453400.0,18.2061,18.2251,18.2061,18.2251,453400.0
2011-05-03 11:50:00,28.8,28.87,28.77,28.84,433400.0,18.2251,18.2694,18.2061,18.2504,433400.0
2011-05-03 12:00:00,28.84,28.91,28.84,28.88,410100.0,18.2504,18.2947,18.2504,18.2758,410100.0
2011-05-03 12:10:00,28.88,28.92,28.87,28.88,418500.0,18.2758,18.3011,18.2694,18.2758,418500.0
2011-05-03 12:20:00,28.88,28.94,28.87,28.94,221900.0,18.2758,18.3137,18.2694,18.3137,221900.0
2011-05-03 12:30:00,28.94,28.95,28.88,28.88,306000.0,18.3137,18.3201,18.2758,18.2758,306000.0
2011-05-03 12:40:00,28.88,28.91,28.8,28.8,266600.0,18.2758,18.2947,18.2251,18.2251,266600.0
2011-05-03 12:50:00,28.81,28.84,28.79,28.82,183700.0,18.2315,18.2504,18.2188,18.2378,183700.0
2011-05-03 13:00:00,28.82,28.85,28.79,28.79,290100.0,18.2378,18.2568,18.2188,18.2188,290100.0
2011-05-03 13:10:00,28.79,28.82,28.78,28.81,220100.0,18.2188,18.2378,18.2125,18.2315,220100.0
2011-05-03 13:20:00,28.81,28.84,28.8,28.81,153000.0,18.2315,18.2504,18.2251,18.2315,153000.0
2011-05-03 13:30:00,28.81,28.86,28.79,28.84,319000.0,18.2315,18.2631,18.2188,18.2504,319000.0
2011-05-03 13:40:00,28.84,28.85,28.76,28.79,232200.0,18.2504,18.2568,18.1998,18.2188,232200.0
2011-05-03 13:50:00,28.78,28.82,28.77,28.82,163400.0,18.2125,18.2378,18.2061,18.2378,163400.0
2011-05-03 14:00:00,28.82,28.83,28.74,28.77,574800.0,18.2378,18.2441,18.1872,18.2061,574800.0
2011-05-03 14:10:00,28.77,28.78,28.65,28.65,445000.0,18.2061,18.2125,18.1302,18.1302,445000.0
2011-05-03 14:20:00,28.64,28.66,28.57,28.58,537600.0,18.1239,18.1365,18.0796,18.0859,537600.0
2011-05-03 14:30:00,28.59,28.66,28.58,28.62,454500.0,18.0922,18.1365,18.0859,18.1112,454500.0
2011-05-03 14:40:00,28.62,28.69,28.6,28.66,387900.0,18.1112,18.1555,18.0986,18.1365,387900.0
2011-05-03 14:50:00,28.66,28.69,28.65,28.67,430100.0,18.1365,18.1555,18.1302,18.1429,430100.0
2011-05-03 15:00:00,28.68,28.76,28.67,28.76,302300.0,18.1492,18.1998,18.1429,18.1998,302300.0
2011-05-03 15:10:00,28.76,28.77,28.71,28.74,392800.0,18.1998,18.2061,18.1682,18.1872,392800.0
2011-05-03 15:20:00,28.74,28.79,28.74,28.79,294200.0,18.1872,18.2188,18.1872,18.2188,294200.0
2011-05-03 15:30:00,28.79,28.8,28.75,28.77,319000.0,18.2188,18.2251,18.1935,18.2061,319000.0
2011-05-03 15:40:00,28.77,28.83,28.76,28.8,740800.0,18.2061,18.2441,18.1998,18.2251,740800.0
2011-05-03 15:50:00,28.8,28.85,28.8,28.82,1021200.0,18.2251,18.2568,18.2251,18.2378,1021200.0
2011-05-04 09:30:00,28.65,28.79,28.64,28.65,525300.0,18.1302,18.2188,18.1239,18.1302,525300.0
2011-05-04 09:40:00,28.65,28.68,28.56,28.57,795300.0,18.1302,18.1492,18.0733,18.0796,795300.0
2011-05-04 09:50:00,28.56,28.63,28.53,28.54,886700.0,18.0733,18.1176,18.0543,18.0606,886700.0
2011-05-04 10:00:00,28.53,28.55,28.41,28.45,669100.0,18.0543,18.0669,17.9783,18.0036,669100.0
2011-05-04 10:10:00,28.45,28.54,28.43,28.52,671100.0,18.0036,18.0606,17.991,18.0479,671100.0
2011-05-04 10:20:00,28.51,28.57,28.49,28.55,515600.0,18.0416,18.0796,18.029,18.0669,515600.0
2011-05-04 10:30:00,28.55,28.64,28.54,28.63,806000.0,18.0669,18.1239,18.0606,18.1176,806000.0
2011-05-04 10:40:00,28.62,28.66,28.59,28.6,155600.0,18.1112,18.1365,18.0922,18.0986,155600.0
2011-05-04 10:50:00,28.59,28.68,28.59,28.68,256500.0,18.0922,18.1492,18.0922,18.1492,256500.0
2011-05-04 11:00:00,28.68,28.68,28.65,28.66,201000.0,18.1492,18.1492,18.1302,18.1365,201000.0
2011-05-04 11:10:00,28.66,28.69,28.62,28.64,238300.0,18.1365,18.1555,18.1112,18.1239,238300.0
2011-05-04 11:20:00,28.63,28.69,28.63,28.68,228300.0,18.1176,18.1555,18.1176,18.1492,228300.0
2011-05-04 11:30:00,28.67,28.72,28.65,28.66,271500.0,18.1429,18.1745,18.1302,18.1365,271500.0
2011-05-04 11:40:00,28.66,28.69,28.61,28.61,199700.0,18.1365,18.1555,18.1049,18.1049,199700.0
2011-05-04 11:50:00,28.61,28.65,28.58,28.64,98000.0,18.1049,18.1302,18.0859,18.1239,98000.0
2011-05-04 12:00:00,28.64,28.65,28.6,28.61,117100.0,18.1239,18.1302,18.0986,18.1049,117100.0
2011-05-04 12:10:00,28.6,28.63,28.59,28.61,103000.0,18.0986,18.1176,18.0922,18.1049,103000.0
2011-05-04 12:20:00,28.61,28.65,28.59,28.65,146000.0,18.1049,18.1302,18.0922,18.1302,146000.0
2011-05-04 12:30:00,28.66,28.7,28.65,28.66,162000.0,18.1365,18.1618,18.1302,18.1365,162000.0
2011-05-04 12:40:00,28.66,28.68,28.63,28.65,155600.0,18.1365,18.1492,18.1176,18.1302,155600.0
2011-05-04 12:50:00,28.65,28.67,28.62,28.65,75900.0,18.1302,18.1429,18.1112,18.1302,75900.0
2011-05-04 13:00:00,28.65,28.73,28.64,28.72,174500.0,18.1302,18.1808,18.1239,18.1745,174500.0
2011-05-04 13:10:00,28.72,28.75,28.71,28.73,198700.0,18.1745,18.1935,18.1682,18.1808,198700.0
2011-05-04 13:20:00,28.72,28.76,28.71,28.74,141500.0,18.1745,18.1998,18.1682,18.1872,141500.0
2011-05-04 13:30:00,28.74,28.78,28.73,28.76,156000.0,18.1872,18.2125,18.1808,18.1998,156000.0
2011-05-04 13:40:00,28.76,28.76,28.68,28.7,151200.0,18.1998,18.1998,18.1492,18.1618,151200.0
2011-05-04 13:50:00,28.7,28.71,28.67,28.71,121600.0,18.1618,18.1682,18.1429,18.1682,121600.0
2011-05-04 14:00:00,28.7,28.72,28.68,28.68,216400.0,18.1618,18.1745,18.1492,18.1492,216400.0
2011-05-04 14:10:00,28.68,28.72,28.67,28.72,134600.0,18.1492,18.1745,18.1429,18.1745,134600.0
2011-05-04 14:20:00,28.71,28.75,28.7,28.7,111100.0,18.1682,18.1935,18.1618,18.1618,111100.0
2011-05-04 14:30:00,28.7,28.74,28.69,28.73,99700.0,18.1618,18.1872,18.1555,18.1808,99700.0
2011-05-04 14:40:00,28.73,28.75,28.69,28.69,156500.0,18.1808,18.1935,18.1555,18.1555,156500.0
2011-05-04 14:50:00,28.69,28.75,28.69,28.7,139100.0,18.1555,18.1935,18.1555,18.1618,139100.0
2011-05-04 15:00:00,28.69,28.71,28.67,28.67,228100.0,18.1555,18.1682,18.1429,18.1429,228100.0
2011-05-04 15:10:00,28.67,28.72,28.67,28.71,170700.0,18.1429,18.1745,18.1429,18.1682,170700.0
2011-05-04 15:20:00,28.71,28.74,28.71,28.74,182400.0,18.1682,18.1872,18.1682,18.1872,182400.0
2011-05-04 15:30:00,28.74,28.76,28.7,28.72,306500.0,18.1872,18.1998,18.1618,18.1745,306500.0
2011-05-04 15:40:00,28.72,28.75,28.68,28.7,408400.0,18.1745,18.1935,18.1492,18.1618,408400.0
2011-05-04 15:50:00,28.7,28.72,28.66,28.7,640400.0,18.1618,18.1745,18.1365,18.1618,640400.0
2011-05-05 09:30:00,28.64,28.66,28.52,28.6,354600.0,18.1239,18.1365,18.0479,18.0986,354600.0
2011-05-05 09:40:00,28.6,28.63,28.53,28.54,834900.0,18.0986,18.1176,18.0543,18.0606,834900.0
2011-05-05 09:50:00,28.54,28.55,28.46,28.49,295600.0,18.0606,18.0669,18.01,18.029,295600.0
2011-05-05 10:00:00,28.5,28.53,28.4,28.52,452500.0,18.0353,18.0543,17.972,18.0479,452500.0
2011-05-05 10:10:00,28.52,28.56,28.51,28.52,340900.0,18.0479,18.0733,18.0416,18.0479,340900.0
2011-05-05 10:20:00,28.53,28.63,28.53,28.57,343900.0,18.0543,18.1176,18.0543,18.0796,343900.0
2011-05-05 10:30:00,28.58,28.58,28.46,28.52,385600.0,18.0859,18.0859,18.01,18.0479,385600.0
2011-05-05 10:40:00,28.51,28.53,28.49,28.53,128100.0,18.0416,18.0543,18.029,18.0543,128100.0
2011-05-05 10:50:00,28.52,28.55,28.49,28.52,132700.0,18.0479,18.0669,18.029,18.0479,132700.0
2011-05-05 11:00:00,28.53,28.54,28.49,28.51,263600.0,18.0543,18.0606,18.029,18.0416,263600.0
2011-05-05 11:10:00,28.52,28.55,28.5,28.54,192600.0,18.0479,18.0669,18.0353,18.0606,192600.0
2011-05-05 11:20:00,28.54,28.58,28.53,28.55,89100.0,18.0606,18.0859,18.0543,18.0669,89100.0
2011-05-05 11:30:00,28.56,28.59,28.52,28.55,171400.0,18.0733,18.0922,18.0479,18.0669,171400.0
2011-05-05 11:40:00,28.55,28.6,28.55,28.6,70000.0,18.0669,18.0986,18.0669,18.0986,70000.0
2011-05-05 11:50:00,28.6,28.61,28.58,28.59,79200.0,18.0986,18.1049,18.0859,18.0922,79200.0
2011-05-05 12:00:00,28.59,28.63,28.58,28.63,94800.0,18.0922,18.1176,18.0859,18.1176,94800.0
2011-05-05 12:10:00,28.63,28.63,28.6,28.61,73500.0,18.1176,18.1176,18.0986,18.1049,73500.0
2011-05-05 12:20:00,28.62,28.7,28.61,28.69,95400.0,18.1112,18.1618,18.1049,18.1555,95400.0
2011-05-05 12:30:00,28.69,28.69,28.65,28.67,81300.0,18.1555,18.1555,18.1302,18.1429,81300.0
2011-05-05 12:40:00,28.66,28.69,28.65,28.69,102900.0,18.1365,18.1555,18.1302,18.1555,102900.0
2011-05-05 12:50:00,28.69,28.7,28.66,28.7,187600.0,18.1555,18.1618,18.1365,18.1618,187600.0
2011-05-05 13:00:00,28.69,28.72,28.68,28.7,159800.0,18.1555,18.1745,18.1492,18.1618,159800.0
2011-05-05 13:10:00,28.71,28.73,28.7,28.71,155800.0,18.1682,18.1808,18.1618,18.1682,155800.0
2011-05-05 13:20:00,28.7,28.71,28.68,28.69,161100.0,18.1618,18.1682,18.1492,18.1555,161100.0
2011-05-05 13:30:00,28.69,28.7,28.65,28.68,89300.0,18.1555,18.1618,18.1302,18.1492,89300.0
2011-05-05 13:40:00,28.67,28.7,28.64,28.69,58500.0,18.1429,18.1618,18.1239,18.1555,58500.0
2011-05-05 13:50:00,28.69,28.71,28.66,28.68,95600.0,18.1555,18.1682,18.1365,18.1492,95600.0
2011-05-05 14:00:00,28.68,28.68,28.64,28.65,44900.0,18.1492,18.1492,18.1239,18.1302,44900.0
2011-05-05 14:10:00,28.65,28.67,28.62,28.65,55600.0,18.1302,18.1429,18.1112,18.1302,55600.0
2011-05-05 14:20:00,28.66,28.68,28.64,28.66,75100.0,18.1365,18.1492,18.1239,18.1365,75100.0
2011-05-05 14:30:00,28.66,28.67,28.63,28.63,120900.0,18.1365,18.1429,18.1176,18.1176,120900.0
2011-05-05 14:40:00,28.63,28.66,28.6,28.63,114900.0,18.1176,18.1365,18.0986,18.1176,114900.0
2011-05-05 14:50:00,28.63,28.64,28.56,28.57,113600.0,18.1176,18.1239,18.0733,18.0796,113600.0
2011-05-05 15:00:00,28.56,28.58,28.52,28.52,126400.0,18.0733,18.0859,18.0479,18.0479,126400.0
2011-05-05 15:10:00,28.52,28.52,28.44,28.48,291100.0,18.0479,18.0479,17.9973,18.0226,291100.0
2011-05-05 15:20:00,28.48,28.51,28.35,28.36,364400.0,18.0226,18.0416,17.9404,17.9467,364400.0
2011-05-05 15:30:00,28.36,28.43,28.35,28.41,256500.0,17.9467,17.991,17.9404,17.9783,256500.0
2011-05-05 15:40:00,28.41,28.47,28.36,28.46,517400.0,17.9783,18.0163,17.9467,18.01,517400.0
2011-05-05 15:50:00,28.46,28.51,28.45,28.47,604400.0,18.01,18.0416,18.0036,18.0163,604400.0
2011-05-06 09:30:00,28.63,28.73,28.59,28.64,377400.0,18.1176,18.1808,18.0922,18.1239,377400.0
2011-05-06 09:40:00,28.63,28.68,28.63,28.65,251200.0,18.1176,18.1492,18.1176,18.1302,251200.0
2011-05-06 09:50:00,28.65,28.68,28.64,28.67,120100.0,18.1302,18.1492,18.1239,18.1429,120100.0
2011-05-06 10:00:00,28.67,28.67,28.54,28.55,366700.0,18.1429,18.1429,18.0606,18.0669,366700.0
2011-05-06 10:10:00,28.56,28.71,28.55,28.69,269600.0,18.0733,18.1682,18.0669,18.1555,269600.0
2011-05-06 10:20:00,28.69,28.73,28.68,28.7,257900.0,18.1555,18.1808,18.1492,18.1618,257900.0
2011-05-06 10:30:00,28.7,28.75,28.69,28.71,340100.0,18.1618,18.1935,18.1555,18.1682,340100.0
2011-05-06 10:40:00,28.7,28.73,28.69,28.7,186300.0,18.1618,18.1808,18.1555,18.1618,186300.0
2011-05-06 10:50:00,28.7,28.7,28.66,28.67,124100.0,18.1618,18.1618,18.1365,18.1429,124100.0
2011-05-06 11:00:00,28.67,28.71,28.66,28.71,144300.0,18.1429,18.1682,18.1365,18.1682,144300.0
2011-05-06 11:10:00,28.71,28.76,28.7,28.75,185400.0,18.1682,18.1998,18.1618,18.1935,185400.0
2011-05-06 11:20:00,28.75,28.78,28.74,28.78,112000.0,18.1935,18.2125,18.1872,18.2125,112000.0
2011-05-06 11:30:00,28.78,28.79,28.73,28.73,96800.0,18.2125,18.2188,18.1808,18.1808,96800.0
2011-05-06 11:40:00,28.74,28.79,28.73,28.79,146900.0,18.1872,18.2188,18.1808,18.2188,146900.0
2011-05-06 11:50:00,28.79,28.79,28.75,28.78,123500.0,18.2188,18.2188,18.1935,18.2125,123500.0
2011-05-06 12:00:00,28.78,28.8,28.72,28.73,165800.0,18.2125,18.2251,18.1745,18.1808,165800.0
2011-05-06 12:10:00,28.73,28.78,28.71,28.74,148500.0,18.1808,18.2125,18.1682,18.1872,148500.0
2011-05-06 12:20:00,28.75,28.76,28.73,28.73,130600.0,18.1935,18.1998,18.1808,18.1808,130600.0
2011-05-06 12:30:00,28.73,28.76,28.72,28.72,185800.0,18.1808,18.1998,18.1745,18.1745,185800.0
2011-05-06 12:40:00,28.72,28.74,28.62,28.67,268600.0,18.1745,18.1872,18.1112,18.1429,268600.0
2011-05-06 12:50:00,28.68,28.71,28.67,28.71,110100.0,18.1492,18.1682,18.1429,18.1682,110100.0
2011-05-06 13:00:00,28.71,28.75,28.7,28.74,73400.0,18.1682,18.1935,18.1618,18.1872,73400.0
2011-05-06 13:10:00,28.75,28.75,28.64,28.65,423500.0,18.1935,18.1935,18.1239,18.1302,423500.0
2011-05-06 13:20:00,28.64,28.7,28.64,28.7,145000.0,18.1239,18.1618,18.1239,18.1618,145000.0
2011-05-06 13:30:00,28.69,28.73,28.68,28.69,140900.0,18.1555,18.1808,18.1492,18.1555,140900.0
2011-05-06 13:40:00,28.69,28.71,28.67,28.67,96300.0,18.1555,18.1682,18.1429,18.1429,96300.0
2011-05-06 13:50:00,28.68,28.7,28.68,28.7,97800.0,18.1492,18.1618,18.1492,18.1618,97800.0
2011-05-06 14:00:00,28.7,28.74,28.68,28.74,128900.0,18.1618,18.1872,18.1492,18.1872,128900.0
2011-05-06 14:10:00,28.75,28.79,28.75,28.77,98000.0,18.1935,18.2188,18.1935,18.2061,98000.0
2011-05-06 14:20:00,28.77,28.77,28.7,28.73,161600.0,18.2061,18.2061,18.1618,18.1808,161600.0
2011-05-06 14:30:00,28.73,28.75,28.7,28.72,392000.0,18.1808,18.1935,18.1618,18.1745,392000.0
2011-05-06 14:40:00,28.72,28.74,28.69,28.72,226500.0,18.1745,18.1872,18.1555,18.1745,226500.0
2011-05-06 14:50:00,28.71,28.77,28.7,28.75,204100.0,18.1682,18.2061,18.1618,18.1935,204100.0
2011-05-06 15:00:00,28.74,28.75,28.69,28.73,148400.0,18.1872,18.1935,18.1555,18.1808,148400.0
2011-05-06 15:10:00,28.73,28.74,28.69,28.7,123800.0,18.1808,18.1872,18.1555,18.1618,123800.0
2011-05-06 15:20:00,28.7,28.7,28.61,28.64,203900.0,18.1618,18.1618,18.1049,18.1239,203900.0
2011-05-06 15:30:00,28.64,28.67,28.63,28.64,260500.0,18.1239,18.1429,18.1176,18.1239,260500.0
2011-05-06 15:40:00,28.65,28.69,28.64,28.67,211000.0,18.1302,18.1555,18.1239,18.1429,211000.0
2011-05-06 15:50:00,28.66,28.67,28.62,28.65,541000.0,18.1365,18.1429,18.1112,18.1302,541000.0
2011-05-09 09:30:00,28.66,28.68,28.56,28.59,267200.0,18.1365,18.1492,18.0733,18.0922,267200.0
2011-05-09 09:40:00,28.59,28.6,28.55,28.56,194800.0,18.0922,18.0986,18.0669,18.0733,194800.0
2011-05-09 09:50:00,28.57,28.57,28.49,28.49,214700.0,18.0796,18.0796,18.029,18.029,214700.0
2011-05-09 10:00:00,28.5,28.55,28.47,28.52,302900.0,18.0353,18.0669,18.0163,18.0479,302900.0
2011-05-09 10:10:00,28.52,28.53,28.43,28.43,175000.0,18.0479,18.0543,17.991,17.991,175000.0
2011-05-09 10:20:00,28.43,28.47,28.41,28.45,264400.0,17.991,18.0163,17.9783,18.0036,264400.0
2011-05-09 10:30:00,28.45,28.47,28.42,28.47,296100.0,18.0036,18.0163,17.9847,18.0163,296100.0
2011-05-09 10:40:00,28.46,28.51,28.46,28.47,173700.0,18.01,18.0416,18.01,18.0163,173700.0
2011-05-09 10:50:00,28.48,28.48,28.46,28.47,119000.0,18.0226,18.0226,18.01,18.0163,119000.0
2011-05-09 11:00:00,28.48,28.48,28.46,28.48,121900.0,18.0226,18.0226,18.01,18.0226,121900.0
2011-05-09 11:10:00,28.48,28.49,28.45,28.49,139200.0,18.0226,18.029,18.0036,18.029,139200.0
2011-05-09 11:20:00,28.49,28.59,28.48,28.59,240900.0,18.029,18.0922,18.0226,18.0922,240900.0
2011-05-09 11:30:00,28.59,28.59,28.51,28.52,169100.0,18.0922,18.0922,18.0416,18.0479,169100.0
2011-05-09 11:40:00,28.51,28.58,28.51,28.58,67900.0,18.0416,18.0859,18.0416,18.0859,67900.0
2011-05-09 11:50:00,28.58,28.6,28.56,28.58,153700.0,18.0859,18.0986,18.0733,18.0859,153700.0
2011-05-09 12:00:00,28.58,28.69,28.57,28.69,199900.0,18.0859,18.1555,18.0796,18.1555,199900.0
2011-05-09 12:10:00,28.69,28.73,28.66,28.7,154300.0,18.1555,18.1808,18.1365,18.1618,154300.0
2011-05-09 12:20:00,28.7,28.74,28.7,28.74,120800.0,18.1618,18.1872,18.1618,18.1872,120800.0
2011-05-09 12:30:00,28.74,28.75,28.7,28.75,160900.0,18.1872,18.1935,18.1618,18.1935,160900.0
2011-05-09 12:40:00,28.75,28.78,28.73,28.76,106700.0,18.1935,18.2125,18.1808,18.1998,106700.0
2011-05-09 12:50:00,28.77,28.8,28.76,28.79,195900.0,18.2061,18.2251,18.1998,18.2188,195900.0
2011-05-09 13:00:00,28.79,28.8,28.74,28.74,172600.0,18.2188,18.2251,18.1872,18.1872,172600.0
2011-05-09 13:10:00,28.74,28.79,28.74,28.76,86100.0,18.1872,18.2188,18.1872,18.1998,86100.0
2011-05-09 13:20:00,28.77,28.77,28.73,28.73,57000.0,18.2061,18.2061,18.1808,18.1808,57000.0
2011-05-09 13:30:00,28.74,28.77,28.73,28.75,95100.0,18.1872,18.2061,18.1808,18.1935,95100.0
2011-05-09 13:40:00,28.76,28.78,28.75,28.78,68600.0,18.1998,18.2125,18.1935,18.2125,68600.0
2011-05-09 13:50:00,28.78,28.78,28.75,28.76,89800.0,18.2125,18.2125,18.1935,18.1998,89800.0
2011-05-09 14:00:00,28.76,28.79,28.75,28.77,131100.0,18.1998,18.2188,18.1935,18.2061,131100.0
2011-05-09 14:10:00,28.77,28.78,28.75,28.75,93300.0,18.2061,18.2125,18.1935,18.1935,93300.0
2011-05-09 14:20:00,28.75,28.76,28.71,28.72,76900.0,18.1935,18.1998,18.1682,18.1745,76900.0
2011-05-09 14:30:00,28.72,28.76,28.71,28.76,147400.0,18.1745,18.1998,18.1682,18.1998,147400.0
2011-05-09 14:40:00,28.76,28.78,28.7,28.7,129800.0,18.1998,18.2125,18.1618,18.1618,129800.0
2011-05-09 14:50:00,28.71,28.72,28.69,28.71,92700.0,18.1682,18.1745,18.1555,18.1682,92700.0
2011-05-09 15:00:00,28.72,28.75,28.71,28.73,84300.0,18.1745,18.1935,18.1682,18.1808,84300.0
2011-05-09 15:10:00,28.74,28.74,28.72,28.73,73300.0,18.1872,18.1872,18.1745,18.1808,73300.0
2011-05-09 15:20:00,28.73,28.75,28.72,28.74,117200.0,18.1808,18.1935,18.1745,18.1872,117200.0
2011-05-09 15:30:00,28.73,28.75,28.73,28.73,253700.0,18.1808,18.1935,18.1808,18.1808,253700.0
2011-05-09 15:40:00,28.74,28.78,28.73,28.76,313800.0,18.1872,18.2125,18.1808,18.1998,313800.0
2011-05-09 15:50:00,28.75,28.77,28.7,28.73,455700.0,18.1935,18.2061,18.1618,18.1808,455700.0
2011-05-10 09:30:00,28.74,28.75,28.65,28.67,284500.0,18.1872,18.1935,18.1302,18.1429,284500.0
2011-05-10 09:40:00,28.67,28.69,28.64,28.65,380600.0,18.1429,18.1555,18.1239,18.1302,380600.0
2011-05-10 09:50:00,28.64,28.65,28.5,28.53,525500.0,18.1239,18.1302,18.0353,18.0543,525500.0
2011-05-10 10:00:00,28.54,28.54,28.46,28.48,659600.0,18.0606,18.0606,18.01,18.0226,659600.0
2011-05-10 10:10:00,28.49,28.59,28.48,28.59,317900.0,18.029,18.0922,18.0226,18.0922,317900.0
2011-05-10 10:20:00,28.59,28.63,28.51,28.55,199000.0,18.0922,18.1176,18.0416,18.0669,199000.0
2011-05-10 10:30:00,28.56,28.6,28.55,28.6,535700.0,18.0733,18.0986,18.0669,18.0986,535700.0
2011-05-10 10:40:00,28.6,28.62,28.59,28.62,116300.0,18.0986,18.1112,18.0922,18.1112,116300.0
2011-05-10 10:50:00,28.62,28.62,28.58,28.6,99600.0,18.1112,18.1112,18.0859,18.0986,99600.0
2011-05-10 11:00:00,28.59,28.63,28.59,28.61,158600.0,18.0922,18.1176,18.0922,18.1049,158600.0
2011-05-10 11:10:00,28.61,28.62,28.59,28.59,136300.0,18.1049,18.1112,18.0922,18.0922,136300.0
2011-05-10 11:20:00,28.6,28.61,28.57,28.59,105000.0,18.0986,18.1049,18.0796,18.0922,105000.0
2011-05-10 11:30:00,28.58,28.6,28.57,28.58,71700.0,18.0859,18.0986,18.0796,18.0859,71700.0
2011-05-10 11:40:00,28.58,28.6,28.58,28.6,97200.0,18.0859,18.0986,18.0859,18.0986,97200.0
2011-05-10 11:50:00,28.59,28.61,28.59,28.6,77500.0,18.0922,18.1049,18.0922,18.0986,77500.0
2011-05-10 12:00:00,28.59,28.6,28.57,28.57,113600.0,18.0922,18.0986,18.0796,18.0796,113600.0
2011-05-10 12:10:00,28.57,28.58,28.54,28.56,103500.0,18.0796,18.0859,18.0606,18.0733,103500.0
2011-05-10 12:20:00,28.57,28.58,28.55,28.57,60000.0,18.0796,18.0859,18.0669,18.0796,60000.0
2011-05-10 12:30:00,28.58,28.63,28.57,28.63,76000.0,18.0859,18.1176,18.0796,18.1176,76000.0
2011-05-10 12:40:00,28.63,28.64,28.61,28.63,103200.0,18.1176,18.1239,18.1049,18.1176,103200.0
2011-05-10 12:50:00,28.64,28.64,28.61,28.62,76400.0,18.1239,18.1239,18.1049,18.1112,76400.0
2011-05-10 13:00:00,28.62,28.65,28.6,28.63,92000.0,18.1112,18.1302,18.0986,18.1176,92000.0
2011-05-10 13:10:00,28.64,28.64,28.61,28.63,63900.0,18.1239,18.1239,18.1049,18.1176,63900.0
2011-05-10 13:20:00,28.63,28.63,28.62,28.63,22600.0,18.1176,18.1176,18.1112,18.1176,22600.0
2011-05-10 13:30:00,28.62,28.68,28.62,28.68,71600.0,18.1112,18.1492,18.1112,18.1492,71600.0
2011-05-10 13:40:00,28.68,28.7,28.66,28.67,245700.0,18.1492,18.1618,18.1365,18.1429,245700.0
2011-05-10 13:50:00,28.66,28.7,28.65,28.7,71300.0,18.1365,18.1618,18.1302,18.1618,71300.0
2011-05-10 14:00:00,28.69,28.7,28.69,28.7,41900.0,18.1555,18.1618,18.1555,18.1618,41900.0
2011-05-10 14:10:00,28.7,28.72,28.68,28.71,90300.0,18.1618,18.1745,18.1492,18.1682,90300.0
2011-05-10 14:20:00,28.71,28.71,28.69,28.7,66700.0,18.1682,18.1682,18.1555,18.1618,66700.0
2011-05-10 14:30:00,28.69,28.77,28.69,28.77,148500.0,18.1555,18.2061,18.1555,18.2061,148500.0
2011-05-10 14:40:00,28.77,28.79,28.76,28.77,154200.0,18.2061,18.2188,18.1998,18.2061,154200.0
2011-05-10 14:50:00,28.78,28.78,28.74,28.78,110000.0,18.2125,18.2125,18.1872,18.2125,110000.0
2011-05-10 15:00:00,28.77,28.79,28.76,28.79,108500.0,18.2061,18.2188,18.1998,18.2188,108500.0
2011-05-10 15:10:00,28.79,28.8,28.76,28.79,217200.0,18.2188,18.2251,18.1998,18.2188,217200.0
2011-05-10 15:20:00,28.79,28.82,28.78,28.78,211100.0,18.2188,18.2378,18.2125,18.2125,211100.0
2011-05-10 15:30:00,28.79,28.8,28.76,28.79,194100.0,18.2188,18.2251,18.1998,18.2188,194100.0
2011-05-10 15:40:00,28.79,28.8,28.76,28.78,283400.0,18.2188,18.2251,18.1998,18.2125,283400.0
2011-05-10 15:50:00,28.77,28.8,28.76,28.8,516500.0,18.2061,18.2251,18.1998,18.2251,516500.0
2011-05-11 09:30:00,28.54,28.8,28.53,28.73,578500.0,18.0606,18.2251,18.0543,18.1808,578500.0
2011-05-11 09:40:00,28.73,28.82,28.71,28.77,245000.0,18.1808,18.2378,18.1682,18.2061,245000.0
2011-05-11 09:50:00,28.77,28.79,28.74,28.75,171200.0,18.2061,18.2188,18.1872,18.1935,171200.0
2011-05-11 10:00:00,28.75,28.75,28.68,28.72,309200.0,18.1935,18.1935,18.1492,18.1745,309200.0
2011-05-11 10:10:00,28.72,28.83,28.69,28.83,295100.0,18.1745,18.2441,18.1555,18.2441,295100.0
2011-05-11 10:20:00,28.82,28.88,28.81,28.87,324000.0,18.2378,18.2758,18.2315,18.2694,324000.0
2011-05-11 10:30:00,28.88,28.88,28.76,28.77,332500.0,18.2758,18.2758,18.1998,18.2061,332500.0
2011-05-11 10:40:00,28.76,28.8,28.75,28.76,330500.0,18.1998,18.2251,18.1935,18.1998,330500.0
2011-05-11 10:50:00,28.76,28.77,28.7,28.7,179000.0,18.1998,18.2061,18.1618,18.1618,179000.0
2011-05-11 11:00:00,28.7,28.76,28.7,28.76,143600.0,18.1618,18.1998,18.1618,18.1998,143600.0
2011-05-11 11:10:00,28.75,28.78,28.75,28.78,129500.0,18.1935,18.2125,18.1935,18.2125,129500.0
2011-05-11 11:20:00,28.76,28.79,28.74,28.75,181300.0,18.1998,18.2188,18.1872,18.1935,181300.0
2011-05-11 11:30:00,28.75,28.77,28.72,28.73,99300.0,18.1935,18.2061,18.1745,18.1808,99300.0
2011-05-11 11:40:00,28.72,28.74,28.7,28.7,104100.0,18.1745,18.1872,18.1618,18.1618,104100.0
2011-05-11 11:50:00,28.7,28.72,28.68,28.7,144300.0,18.1618,18.1745,18.1492,18.1618,144300.0
2011-05-11 12:00:00,28.69,28.7,28.64,28.64,184800.0,18.1555,18.1618,18.1239,18.1239,184800.0
2011-05-11 12:10:00,28.65,28.65,28.55,28.59,295500.0,18.1302,18.1302,18.0669,18.0922,295500.0
2011-05-11 12:20:00,28.58,28.7,28.57,28.6,142300.0,18.0859,18.1618,18.0796,18.0986,142300.0
2011-05-11 12:30:00,28.59,28.64,28.58,28.64,123400.0,18.0922,18.1239,18.0859,18.1239,123400.0
2011-05-11 12:40:00,28.64,28.68,28.63,28.65,172800.0,18.1239,18.1492,18.1176,18.1302,172800.0
2011-05-11 12:50:00,28.65,28.69,28.64,28.68,144800.0,18.1302,18.1555,18.1239,18.1492,144800.0
2011-05-11 13:00:00,28.68,28.7,28.65,28.66,140900.0,18.1492,18.1618,18.1302,18.1365,140900.0
2011-05-11 13:10:00,28.66,28.67,28.65,28.66,130600.0,18.1365,18.1429,18.1302,18.1365,130600.0
2011-05-11 13:20:00,28.66,28.75,28.66,28.71,193700.0,18.1365,18.1935,18.1365,18.1682,193700.0
2011-05-11 13:30:00,28.71,28.72,28.67,28.69,272200.0,18.1682,18.1745,18.1429,18.1555,272200.0
2011-05-11 13:40:00,28.69,28.73,28.68,28.7,131900.0,18.1555,18.1808,18.1492,18.1618,131900.0
2011-05-11 13:50:00,28.7,28.72,28.69,28.71,98500.0,18.1618,18.1745,18.1555,18.1682,98500.0
2011-05-11 14:00:00,28.7,28.76,28.7,28.74,148000.0,18.1618,18.1998,18.1618,18.1872,148000.0
2011-05-11 14:10:00,28.75,28.75,28.72,28.73,326900.0,18.1935,18.1935,18.1745,18.1808,326900.0
2011-05-11 14:20:00,28.72,28.75,28.71,28.71,463500.0,18.1745,18.1935,18.1682,18.1682,463500.0
2011-05-11 14:30:00,28.71,28.75,28.7,28.71,175700.0,18.1682,18.1935,18.1618,18.1682,175700.0
2011-05-11 14:40:00,28.72,28.73,28.71,28.72,198600.0,18.1745,18.1808,18.1682,18.1745,198600.0
2011-05-11 14:50:00,28.72,28.73,28.65,28.66,266700.0,18.1745,18.1808,18.1302,18.1365,266700.0
2011-05-11 15:00:00,28.65,28.7,28.64,28.68,363800.0,18.1302,18.1618,18.1239,18.1492,363800.0
2011-05-11 15:10:00,28.69,28.7,28.66,28.68,293600.0,18.1555,18.1618,18.1365,18.1492,293600.0
2011-05-11 15:20:00,28.68,28.72,28.67,28.7,256600.0,18.1492,18.1745,18.1429,18.1618,256600.0
2011-05-11 15:30:00,28.7,28.72,28.68,28.7,341600.0,18.1618,18.1745,18.1492,18.1618,341600.0
2011-05-11 15:40:00,28.69,28.72,28.67,28.71,604600.0,18.1555,18.1745,18.1429,18.1682,604600.0
2011-05-11 15:50:00,28.71,28.78,28.7,28.75,770700.0,18.1682,18.2125,18.1618,18.1935,770700.0
2011-05-12 09:30:00,28.7,28.75,28.65,28.67,271700.0,18.1618,18.1935,18.1302,18.1429,271700.0
2011-05-12 09:40:00,28.67,28.68,28.6,28.63,316400.0,18.1429,18.1492,18.0986,18.1176,316400.0
2011-05-12 09:50:00,28.63,28.65,28.57,28.64,193500.0,18.1176,18.1302,18.0796,18.1239,193500.0
2011-05-12 10:00:00,28.64,28.74,28.62,28.73,308700.0,18.1239,18.1872,18.1112,18.1808,308700.0
2011-05-12 10:10:00,28.73,28.73,28.56,28.57,328400.0,18.1808,18.1808,18.0733,18.0796,328400.0
2011-05-12 10:20:00,28.58,28.6,28.54,28.55,434300.0,18.0859,18.0986,18.0606,18.0669,434300.0
2011-05-12 10:30:00,28.55,28.61,28.55,28.58,141700.0,18.0669,18.1049,18.0669,18.0859,141700.0
2011-05-12 10:40:00,28.59,28.62,28.58,28.59,230900.0,18.0922,18.1112,18.0859,18.0922,230900.0
2011-05-12 10:50:00,28.59,28.6,28.53,28.54,370600.0,18.0922,18.0986,18.0543,18.0606,370600.0
2011-05-12 11:00:00,28.54,28.57,28.51,28.55,313700.0,18.0606,18.0796,18.0416,18.0669,313700.0
2011-05-12 11:10:00,28.55,28.59,28.53,28.56,215500.0,18.0669,18.0922,18.0543,18.0733,215500.0
2011-05-12 11:20:00,28.56,28.59,28.54,28.56,258900.0,18.0733,18.0922,18.0606,18.0733,258900.0
2011-05-12 11:30:00,28.57,28.63,28.56,28.63,202300.0,18.0796,18.1176,18.0733,18.1176,202300.0
2011-05-12 11:40:00,28.63,28.63,28.59,28.61,188300.0,18.1176,18.1176,18.0922,18.1049,188300.0
2011-05-12 11:50:00,28.62,28.62,28.56,28.61,182200.0,18.1112,18.1112,18.0733,18.1049,182200.0
2011-05-12 12:00:00,28.61,28.63,28.57,28.61,166100.0,18.1049,18.1176,18.0796,18.1049,166100.0
2011-05-12 12:10:00,28.61,28.65,28.6,28.62,139900.0,18.1049,18.1302,18.0986,18.1112,139900.0
2011-05-12 12:20:00,28.62,28.64,28.61,28.61,111100.0,18.1112,18.1239,18.1049,18.1049,111100.0
2011-05-12 12:30:00,28.62,28.65,28.61,28.63,190800.0,18.1112,18.1302,18.1049,18.1176,190800.0
2011-05-12 12:40:00,28.63,28.67,28.62,28.67,101500.0,18.1176,18.1429,18.1112,18.1429,101500.0
2011-05-12 12:50:00,28.66,28.75,28.66,28.74,186700.0,18.1365,18.1935,18.1365,18.1872,186700.0
2011-05-12 13:00:00,28.73,28.82,28.73,28.82,228400.0,18.1808,18.2378,18.1808,18.2378,228400.0
2011-05-12 13:10:00,28.81,28.86,28.8,28.81,443300.0,18.2315,18.2631,18.2251,18.2315,443300.0
2011-05-12 13:20:00,28.82,28.88,28.82,28.85,210200.0,18.2378,18.2758,18.2378,18.2568,210200.0
2011-05-12 13:30:00,28.86,28.9,28.85,28.89,263900.0,18.2631,18.2884,18.2568,18.2821,263900.0
2011-05-12 13:40:00,28.88,28.89,28.86,28.87,139600.0,18.2758,18.2821,18.2631,18.2694,139600.0
2011-05-12 13:50:00,28.88,28.89,28.87,28.89,88300.0,18.2758,18.2821,18.2694,18.2821,88300.0
2011-05-12 14:00:00,28.89,28.92,28.87,28.92,144000.0,18.2821,18.3011,18.2694,18.3011,144000.0
2011-05-12 14:10:00,28.92,28.92,28.86,28.88,125700.0,18.3011,18.3011,18.2631,18.2758,125700.0
2011-05-12 14:20:00,28.88,28.92,28.86,28.89,177100.0,18.2758,18.3011,18.2631,18.2821,177100.0
2011-05-12 14:30:00,28.88,28.9,28.87,28.87,168100.0,18.2758,18.2884,18.2694,18.2694,168100.0
2011-05-12 14:40:00,28.87,28.88,28.86,28.87,120900.0,18.2694,18.2758,18.2631,18.2694,120900.0
2011-05-12 14:50:00,28.87,28.87,28.82,28.86,226100.0,18.2694,18.2694,18.2378,18.2631,226100.0
2011-05-12 15:00:00,28.85,28.89,28.82,28.89,336200.0,18.2568,18.2821,18.2378,18.2821,336200.0
2011-05-12 15:10:00,28.89,28.93,28.87,28.92,217400.0,18.2821,18.3074,18.2694,18.3011,217400.0
2011-05-12 15:20:00,28.92,28.93,28.89,28.91,296100.0,18.3011,18.3074,18.2821,18.2947,296100.0
2011-05-12 15:30:00,28.91,28.91,28.88,28.9,219900.0,18.2947,18.2947,18.2758,18.2884,219900.0
2011-05-12 15:40:00,28.9,28.95,28.89,28.95,322300.0,18.2884,18.3201,18.2821,18.3201,322300.0
2011-05-12 15:50:00,28.95,28.96,28.88,28.9,821600.0,18.3201,18.3264,18.2758,18.2884,821600.0
2011-05-13 09:30:00,28.82,28.9,28.79,28.88,314400.0,18.2378,18.2884,18.2188,18.2758,314400.0
2011-05-13 09:40:00,28.89,28.94,28.84,28.9,334300.0,18.2821,18.3137,18.2504,18.2884,334300.0
2011-05-13 09:50:00,28.9,28.95,28.9,28.95,187400.0,18.2884,18.3201,18.2884,18.3201,187400.0
2011-05-13 10:00:00,28.95,28.98,28.93,28.96,307300.0,18.3201,18.339,18.3074,18.3264,307300.0
2011-05-13 10:10:00,28.96,28.99,28.95,28.96,263200.0,18.3264,18.3454,18.3201,18.3264,263200.0
2011-05-13 10:20:00,28.97,28.99,28.96,28.97,193900.0,18.3327,18.3454,18.3264,18.3327,193900.0
2011-05-13 10:30:00,28.97,28.99,28.95,28.99,187400.0,18.3327,18.3454,18.3201,18.3454,187400.0
2011-05-13 10:40:00,28.99,28.99,28.96,28.98,155900.0,18.3454,18.3454,18.3264,18.339,155900.0
2011-05-13 10:50:00,28.98,28.98,28.93,28.95,192300.0,18.339,18.339,18.3074,18.3201,192300.0
2011-05-13 11:00:00,28.95,28.95,28.89,28.93,304400.0,18.3201,18.3201,18.2821,18.3074,304400.0
2011-05-13 11:10:00,28.93,28.96,28.91,28.91,137700.0,18.3074,18.3264,18.2947,18.2947,137700.0
2011-05-13 11:20:00,28.92,28.93,28.79,28.8,811100.0,18.3011,18.3074,18.2188,18.2251,811100.0
2011-05-13 11:30:00,28.8,28.86,28.8,28.85,263900.0,18.2251,18.2631,18.2251,18.2568,263900.0
2011-05-13 11:40:00,28.85,28.9,28.84,28.9,492200.0,18.2568,18.2884,18.2504,18.2884,492200.0
2011-05-13 11:50:00,28.89,28.94,28.86,28.87,158500.0,18.2821,18.3137,18.2631,18.2694,158500.0
2011-05-13 12:00:00,28.87,28.88,28.76,28.76,128500.0,18.2694,18.2758,18.1998,18.1998,128500.0
2011-05-13 12:10:00,28.76,28.79,28.7,28.75,191500.0,18.1998,18.2188,18.1618,18.1935,191500.0
2011-05-13 12:20:00,28.75,28.78,28.69,28.77,279000.0,18.1935,18.2125,18.1555,18.2061,279000.0
2011-05-13 12:30:00,28.77,28.83,28.76,28.8,215300.0,18.2061,18.2441,18.1998,18.2251,215300.0
2011-05-13 12:40:00,28.8,28.81,28.78,28.78,44300.0,18.2251,18.2315,18.2125,18.2125,44300.0
2011-05-13 12:50:00,28.78,28.79,28.75,28.75,108500.0,18.2125,18.2188,18.1935,18.1935,108500.0
2011-05-13 13:00:00,28.75,28.77,28.73,28.76,137700.0,18.1935,18.2061,18.1808,18.1998,137700.0
2011-05-13 13:10:00,28.76,28.81,28.74,28.8,113200.0,18.1998,18.2315,18.1872,18.2251,113200.0
2011-05-13 13:20:00,28.8,28.85,28.79,28.8,317900.0,18.2251,18.2568,18.2188,18.2251,317900.0
2011-05-13 13:30:00,28.8,28.81,28.74,28.74,81300.0,18.2251,18.2315,18.1872,18.1872,81300.0
2011-05-13 13:40:00,28.74,28.75,28.74,28.75,39500.0,18.1872,18.1935,18.1872,18.1935,39500.0
2011-05-13 13:50:00,28.74,28.77,28.74,28.77,87500.0,18.1872,18.2061,18.1872,18.2061,87500.0
2011-05-13 14:00:00,28.76,28.8,28.75,28.8,104100.0,18.1998,18.2251,18.1935,18.2251,104100.0
2011-05-13 14:10:00,28.8,28.84,28.79,28.83,105200.0,18.2251,18.2504,18.2188,18.2441,105200.0
2011-05-13 14:20:00,28.84,28.86,28.83,28.86,99000.0,18.2504,18.2631,18.2441,18.2631,99000.0
2011-05-13 14:30:00,28.85,28.89,28.85,28.88,143800.0,18.2568,18.2821,18.2568,18.2758,143800.0
2011-05-13 14:40:00,28.88,28.93,28.88,28.9,134900.0,18.2758,18.3074,18.2758,18.2884,134900.0
2011-05-13 14:50:00,28.91,28.93,28.86,28.87,134900.0,18.2947,18.3074,18.2631,18.2694,134900.0
2011-05-13 15:00:00,28.87,28.89,28.86,28.89,89100.0,18.2694,18.2821,18.2631,18.2821,89100.0
2011-05-13 15:10:00,28.89,28.9,28.86,28.86,101200.0,18.2821,18.2884,18.2631,18.2631,101200.0
2011-05-13 15:20:00,28.86,28.87,28.79,28.82,189900.0,18.2631,18.2694,18.2188,18.2378,189900.0
2011-05-13 15:30:00,28.82,28.86,28.82,28.84,347000.0,18.2378,18.2631,18.2378,18.2504,347000.0
2011-05-13 15:40:00,28.84,28.84,28.76,28.77,669400.0,18.2504,18.2504,18.1998,18.2061,669400.0
2011-05-13 15:50:00,28.76,28.83,28.74,28.82,699200.0,18.1998,18.2441,18.1872,18.2378,699200.0
2011-05-16 09:30:00,28.82,28.93,28.76,28.92,378000.0,18.2378,18.3074,18.1998,18.3011,378000.0
2011-05-16 09:40:00,28.93,28.96,28.79,28.8,318300.0,18.3074,18.3264,18.2188,18.2251,318300.0
2011-05-16 09:50:00,28.8,28.94,28.79,28.94,243800.0,18.2251,18.3137,18.2188,18.3137,243800.0
2011-05-16 10:00:00,28.94,28.97,28.91,28.91,179800.0,18.3137,18.3327,18.2947,18.2947,179800.0
2011-05-16 10:10:00,28.92,28.93,28.9,28.91,86400.0,18.3011,18.3074,18.2884,18.2947,86400.0
2011-05-16 10:20:00,28.92,28.94,28.9,28.94,165300.0,18.3011,18.3137,18.2884,18.3137,165300.0
2011-05-16 10:30:00,28.95,28.95,28.91,28.91,144200.0,18.3201,18.3201,18.2947,18.2947,144200.0
2011-05-16 10:40:00,28.92,28.94,28.89,28.9,218800.0,18.3011,18.3137,18.2821,18.2884,218800.0
2011-05-16 10:50:00,28.89,28.9,28.87,28.9,167500.0,18.2821,18.2884,18.2694,18.2884,167500.0
2011-05-16 11:00:00,28.9,28.9,28.87,28.89,165000.0,18.2884,18.2884,18.2694,18.2821,165000.0
2011-05-16 11:10:00,28.9,28.9,28.88,28.89,166000.0,18.2884,18.2884,18.2758,18.2821,166000.0
2011-05-16 11:20:00,28.9,28.9,28.87,28.9,130400.0,18.2884,18.2884,18.2694,18.2884,130400.0
2011-05-16 11:30:00,28.9,28.9,28.87,28.9,100000.0,18.2884,18.2884,18.2694,18.2884,100000.0
2011-05-16 11:40:00,28.89,28.9,28.88,28.9,129700.0,18.2821,18.2884,18.2758,18.2884,129700.0
2011-05-16 11:50:00,28.89,28.9,28.89,28.9,39000.0,18.2821,18.2884,18.2821,18.2884,39000.0
2011-05-16 12:00:00,28.9,28.9,28.88,28.88,46400.0,18.2884,18.2884,18.2758,18.2758,46400.0
2011-05-16 12:10:00,28.89,28.89,28.85,28.86,85200.0,18.2821,18.2821,18.2568,18.2631,85200.0
2011-05-16 12:20:00,28.87,28.87,28.85,28.86,39500.0,18.2694,18.2694,18.2568,18.2631,39500.0
2011-05-16 12:30:00,28.86,28.86,28.82,28.83,88700.0,18.2631,18.2631,18.2378,18.2441,88700.0
2011-05-16 12:40:00,28.83,28.85,28.8,28.81,126600.0,18.2441,18.2568,18.2251,18.2315,126600.0
2011-05-16 12:50:00,28.81,28.81,28.76,28.77,131800.0,18.2315,18.2315,18.1998,18.2061,131800.0
2011-05-16 13:00:00,28.77,28.8,28.75,28.8,105300.0,18.2061,18.2251,18.1935,18.2251,105300.0
2011-05-16 13:10:00,28.8,28.82,28.78,28.82,91400.0,18.2251,18.2378,18.2125,18.2378,91400.0
2011-05-16 13:20:00,28.82,28.83,28.79,28.83,108900.0,18.2378,18.2441,18.2188,18.2441,108900.0
2011-05-16 13:30:00,28.83,28.84,28.82,28.83,46100.0,18.2441,18.2504,18.2378,18.2441,46100.0
2011-05-16 13:40:00,28.84,28.86,28.83,28.86,69800.0,18.2504,18.2631,18.2441,18.2631,69800.0
2011-05-16 13:50:00,28.86,28.9,28.85,28.89,152500.0,18.2631,18.2884,18.2568,18.2821,152500.0
2011-05-16 14:00:00,28.89,28.9,28.88,28.9,116400.0,18.2821,18.2884,18.2758,18.2884,116400.0
2011-05-16 14:10:00,28.9,28.9,28.89,28.9,95800.0,18.2884,18.2884,18.2821,18.2884,95800.0
2011-05-16 14:20:00,28.89,28.9,28.87,28.87,82500.0,18.2821,18.2884,18.2694,18.2694,82500.0
2011-05-16 14:30:00,28.87,28.9,28.85,28.87,191900.0,18.2694,18.2884,18.2568,18.2694,191900.0
2011-05-16 14:40:00,28.87,28.87,28.84,28.85,113300.0,18.2694,18.2694,18.2504,18.2568,113300.0
2011-05-16 14:50:00,28.86,28.89,28.85,28.88,109900.0,18.2631,18.2821,18.2568,18.2758,109900.0
2011-05-16 15:00:00,28.88,28.91,28.86,28.88,404400.0,18.2758,18.2947,18.2631,18.2758,404400.0
2011-05-16 15:10:00,28.88,28.89,28.86,28.87,133100.0,18.2758,18.2821,18.2631,18.2694,133100.0
2011-05-16 15:20:00,28.87,28.87,28.83,28.84,124300.0,18.2694,18.2694,18.2441,18.2504,124300.0
2011-05-16 15:30:00,28.84,28.85,28.82,28.83,112800.0,18.2504,18.2568,18.2378,18.2441,112800.0
2011-05-16 15:40:00,28.83,28.83,28.74,28.76,300500.0,18.2441,18.2441,18.1872,18.1998,300500.0
2011-05-16 15:50:00,28.77,28.8,28.76,28.78,660500.0,18.2061,18.2251,18.1998,18.2125,660500.0
2011-05-17 09:30:00,28.67,28.7,28.55,28.61,464100.0,18.1429,18.1618,18.0669,18.1049,464100.0
2011-05-17 09:40:00,28.61,28.62,28.5,28.56,203000.0,18.1049,18.1112,18.0353,18.0733,203000.0
2011-05-17 09:50:00,28.56,28.57,28.5,28.55,269100.0,18.0733,18.0796,18.0353,18.0669,269100.0
2011-05-17 10:00:00,28.55,28.57,28.52,28.56,217100.0,18.0669,18.0796,18.0479,18.0733,217100.0
2011-05-17 10:10:00,28.57,28.6,28.56,28.6,187500.0,18.0796,18.0986,18.0733,18.0986,187500.0
2011-05-17 10:20:00,28.6,28.62,28.58,28.59,255100.0,18.0986,18.1112,18.0859,18.0922,255100.0
2011-05-17 10:30:00,28.6,28.61,28.58,28.59,229800.0,18.0986,18.1049,18.0859,18.0922,229800.0
2011-05-17 10:40:00,28.59,28.61,28.58,28.6,180700.0,18.0922,18.1049,18.0859,18.0986,180700.0
2011-05-17 10:50:00,28.59,28.62,28.59,28.62,142500.0,18.0922,18.1112,18.0922,18.1112,142500.0
2011-05-17 11:00:00,28.61,28.62,28.49,28.5,528700.0,18.1049,18.1112,18.029,18.0353,528700.0
2011-05-17 11:10:00,28.5,28.51,28.43,28.47,431300.0,18.0353,18.0416,17.991,18.0163,431300.0
2011-05-17 11:20:00,28.46,28.48,28.42,28.45,219100.0,18.01,18.0226,17.9847,18.0036,219100.0
2011-05-17 11:30:00,28.46,28.47,28.34,28.34,327300.0,18.01,18.0163,17.934,17.934,327300.0
2011-05-17 11:40:00,28.35,28.35,28.29,28.32,448600.0,17.9404,17.9404,17.9024,17.9214,448600.0
2011-05-17 11:50:00,28.32,28.37,28.32,28.34,344600.0,17.9214,17.953,17.9214,17.934,344600.0
2011-05-17 12:00:00,28.35,28.36,28.31,28.34,280400.0,17.9404,17.9467,17.9151,17.934,280400.0
2011-05-17 12:10:00,28.34,28.37,28.32,28.34,243000.0,17.934,17.953,17.9214,17.934,243000.0
2011-05-17 12:20:00,28.35,28.41,28.34,28.41,166500.0,17.9404,17.9783,17.934,17.9783,166500.0
2011-05-17 12:30:00,28.4,28.45,28.39,28.43,212800.0,17.972,18.0036,17.9657,17.991,212800.0
2011-05-17 12:40:00,28.42,28.43,28.38,28.39,202600.0,17.9847,17.991,17.9593,17.9657,202600.0
2011-05-17 12:50:00,28.39,28.43,28.37,28.41,202600.0,17.9657,17.991,17.953,17.9783,202600.0
2011-05-17 13:00:00,28.42,28.44,28.41,28.44,72400.0,17.9847,17.9973,17.9783,17.9973,72400.0
2011-05-17 13:10:00,28.43,28.47,28.42,28.47,95300.0,17.991,18.0163,17.9847,18.0163,95300.0
2011-05-17 13:20:00,28.46,28.51,28.46,28.5,144400.0,18.01,18.0416,18.01,18.0353,144400.0
2011-05-17 13:30:00,28.5,28.53,28.49,28.5,165200.0,18.0353,18.0543,18.029,18.0353,165200.0
2011-05-17 13:40:00,28.5,28.52,28.47,28.5,137400.0,18.0353,18.0479,18.0163,18.0353,137400.0
2011-05-17 13:50:00,28.5,28.55,28.49,28.55,116100.0,18.0353,18.0669,18.029,18.0669,116100.0
2011-05-17 14:00:00,28.55,28.57,28.54,28.55,212300.0,18.0669,18.0796,18.0606,18.0669,212300.0
2011-05-17 14:10:00,28.55,28.55,28.49,28.49,209000.0,18.0669,18.0669,18.029,18.029,209000.0
2011-05-17 14:20:00,28.49,28.51,28.49,28.5,108600.0,18.029,18.0416,18.029,18.0353,108600.0
2011-05-17 14:30:00,28.5,28.58,28.49,28.58,293600.0,18.0353,18.0859,18.029,18.0859,293600.0
2011-05-17 14:40:00,28.57,28.6,28.55,28.6,206900.0,18.0796,18.0986,18.0669,18.0986,206900.0
2011-05-17 14:50:00,28.6,28.64,28.59,28.64,225200.0,18.0986,18.1239,18.0922,18.1239,225200.0
2011-05-17 15:00:00,28.64,28.64,28.58,28.6,341100.0,18.1239,18.1239,18.0859,18.0986,341100.0
2011-05-17 15:10:00,28.61,28.62,28.58,28.59,277000.0,18.1049,18.1112,18.0859,18.0922,277000.0
2011-05-17 15:20:00,28.6,28.62,28.56,28.57,263500.0,18.0986,18.1112,18.0733,18.0796,263500.0
2011-05-17 15:30:00,28.56,28.62,28.56,28.61,232900.0,18.0733,18.1112,18.0733,18.1049,232900.0
2011-05-17 15:40:00,28.61,28.61,28.57,28.61,266800.0,18.1049,18.1049,18.0796,18.1049,266800.0
2011-05-17 15:50:00,28.61,28.64,28.6,28.63,655900.0,18.1049,18.1239,18.0986,18.1176,655900.0
2011-05-18 09:30:00,28.61,28.61,28.52,28.54,216500.0,18.1049,18.1049,18.0479,18.0606,216500.0
2011-05-18 09:40:00,28.55,28.61,28.53,28.6,252000.0,18.0669,18.1049,18.0543,18.0986,252000.0
2011-05-18 09:50:00,28.61,28.62,28.55,28.61,187500.0,18.1049,18.1112,18.0669,18.1049,187500.0
2011-05-18 10:00:00,28.6,28.61,28.49,28.5,369600.0,18.0986,18.1049,18.029,18.0353,369600.0
2011-05-18 10:10:00,28.49,28.51,28.45,28.47,238200.0,18.029,18.0416,18.0036,18.0163,238200.0
2011-05-18 10:20:00,28.48,28.54,28.48,28.53,122300.0,18.0226,18.0606,18.0226,18.0543,122300.0
2011-05-18 10:30:00,28.53,28.61,28.52,28.61,169100.0,18.0543,18.1049,18.0479,18.1049,169100.0
2011-05-18 10:40:00,28.61,28.62,28.53,28.57,238800.0,18.1049,18.1112,18.0543,18.0796,238800.0
2011-05-18 10:50:00,28.57,28.64,28.56,28.64,148700.0,18.0796,18.1239,18.0733,18.1239,148700.0
2011-05-18 11:00:00,28.64,28.65,28.61,28.62,194800.0,18.1239,18.1302,18.1049,18.1112,194800.0
2011-05-18 11:10:00,28.63,28.63,28.55,28.59,291700.0,18.1176,18.1176,18.0669,18.0922,291700.0
2011-05-18 11:20:00,28.59,28.67,28.58,28.67,270100.0,18.0922,18.1429,18.0859,18.1429,270100.0
2011-05-18 11:30:00,28.66,28.68,28.65,28.65,128300.0,18.1365,18.1492,18.1302,18.1302,128300.0
2011-05-18 11:40:00,28.65,28.66,28.62,28.63,140600.0,18.1302,18.1365,18.1112,18.1176,140600.0
2011-05-18 11:50:00,28.63,28.64,28.61,28.61,91000.0,18.1176,18.1239,18.1049,18.1049,91000.0
2011-05-18 12:00:00,28.62,28.62,28.57,28.58,209900.0,18.1112,18.1112,18.0796,18.0859,209900.0
2011-05-18 12:10:00,28.59,28.61,28.58,28.6,125800.0,18.0922,18.1049,18.0859,18.0986,125800.0
2011-05-18 12:20:00,28.61,28.63,28.58,28.62,123200.0,18.1049,18.1176,18.0859,18.1112,123200.0
2011-05-18 12:30:00,28.63,28.67,28.62,28.66,74200.0,18.1176,18.1429,18.1112,18.1365,74200.0
2011-05-18 12:40:00,28.67,28.69,28.66,28.69,46400.0,18.1429,18.1555,18.1365,18.1555,46400.0
2011-05-18 12:50:00,28.69,28.71,28.68,28.68,106900.0,18.1555,18.1682,18.1492,18.1492,106900.0
2011-05-18 13:00:00,28.68,28.73,28.68,28.73,88200.0,18.1492,18.1808,18.1492,18.1808,88200.0
2011-05-18 13:10:00,28.73,28.75,28.71,28.75,135000.0,18.1808,18.1935,18.1682,18.1935,135000.0
2011-05-18 13:20:00,28.74,28.75,28.67,28.67,165100.0,18.1872,18.1935,18.1429,18.1429,165100.0
2011-05-18 13:30:00,28.67,28.68,28.65,28.68,97900.0,18.1429,18.1492,18.1302,18.1492,97900.0
2011-05-18 13:40:00,28.68,28.7,28.66,28.67,124200.0,18.1492,18.1618,18.1365,18.1429,124200.0
2011-05-18 13:50:00,28.67,28.7,28.67,28.69,93700.0,18.1429,18.1618,18.1429,18.1555,93700.0
2011-05-18 14:00:00,28.68,28.71,28.67,28.71,209000.0,18.1492,18.1682,18.1429,18.1682,209000.0
2011-05-18 14:10:00,28.7,28.73,28.7,28.72,141700.0,18.1618,18.1808,18.1618,18.1745,141700.0
2011-05-18 14:20:00,28.71,28.72,28.68,28.69,69200.0,18.1682,18.1745,18.1492,18.1555,69200.0
2011-05-18 14:30:00,28.69,28.72,28.68,28.71,133300.0,18.1555,18.1745,18.1492,18.1682,133300.0
2011-05-18 14:40:00,28.71,28.71,28.69,28.69,140700.0,18.1682,18.1682,18.1555,18.1555,140700.0
2011-05-18 14:50:00,28.7,28.7,28.69,28.7,91200.0,18.1618,18.1618,18.1555,18.1618,91200.0
2011-05-18 15:00:00,28.7,28.74,28.69,28.73,136100.0,18.1618,18.1872,18.1555,18.1808,136100.0
2011-05-18 15:10:00,28.73,28.75,28.72,28.75,145600.0,18.1808,18.1935,18.1745,18.1935,145600.0
2011-05-18 15:20:00,28.75,28.8,28.75,28.8,196000.0,18.1935,18.2251,18.1935,18.2251,196000.0
2011-05-18 15:30:00,28.79,28.84,28.79,28.84,351200.0,18.2188,18.2504,18.2188,18.2504,351200.0
2011-05-18 15:40:00,28.84,28.86,28.82,28.83,655400.0,18.2504,18.2631,18.2378,18.2441,655400.0
2011-05-18 15:50:00,28.84,28.86,28.82,28.85,1078400.0,18.2504,18.2631,18.2378,18.2568,1078400.0
2011-05-19 09:30:00,28.9,28.9,28.79,28.8,239500.0,18.2884,18.2884,18.2188,18.2251,239500.0
2011-05-19 09:40:00,28.8,28.88,28.72,28.85,210100.0,18.2251,18.2758,18.1745,18.2568,210100.0
2011-05-19 09:50:00,28.85,28.85,28.71,28.71,329300.0,18.2568,18.2568,18.1682,18.1682,329300.0
2011-05-19 10:00:00,28.72,28.72,28.6,28.64,433900.0,18.1745,18.1745,18.0986,18.1239,433900.0
2011-05-19 10:10:00,28.64,28.7,28.61,28.65,276000.0,18.1239,18.1618,18.1049,18.1302,276000.0
2011-05-19 10:20:00,28.65,28.66,28.6,28.61,214200.0,18.1302,18.1365,18.0986,18.1049,214200.0
2011-05-19 10:30:00,28.6,28.61,28.57,28.58,250200.0,18.0986,18.1049,18.0796,18.0859,250200.0
2011-05-19 10:40:00,28.58,28.62,28.57,28.61,389100.0,18.0859,18.1112,18.0796,18.1049,389100.0
2011-05-19 10:50:00,28.61,28.61,28.54,28.58,374300.0,18.1049,18.1049,18.0606,18.0859,374300.0
2011-05-19 11:00:00,28.57,28.58,28.56,28.56,213500.0,18.0796,18.0859,18.0733,18.0733,213500.0
2011-05-19 11:10:00,28.56,28.57,28.54,28.55,138200.0,18.0733,18.0796,18.0606,18.0669,138200.0
2011-05-19 11:20:00,28.55,28.57,28.52,28.54,218800.0,18.0669,18.0796,18.0479,18.0606,218800.0
2011-05-19 11:30:00,28.54,28.58,28.51,28.52,256700.0,18.0606,18.0859,18.0416,18.0479,256700.0
2011-05-19 11:40:00,28.52,28.53,28.5,28.51,150800.0,18.0479,18.0543,18.0353,18.0416,150800.0
2011-05-19 11:50:00,28.51,28.51,28.47,28.48,140000.0,18.0416,18.0416,18.0163,18.0226,140000.0
2011-05-19 12:00:00,28.48,28.49,28.46,28.48,130700.0,18.0226,18.029,18.01,18.0226,130700.0
2011-05-19 12:10:00,28.49,28.53,28.48,28.52,103200.0,18.029,18.0543,18.0226,18.0479,103200.0
2011-05-19 12:20:00,28.52,28.54,28.5,28.53,116800.0,18.0479,18.0606,18.0353,18.0543,116800.0
2011-05-19 12:30:00,28.53,28.55,28.5,28.54,134700.0,18.0543,18.0669,18.0353,18.0606,134700.0
2011-05-19 12:40:00,28.54,28.55,28.53,28.55,82200.0,18.0606,18.0669,18.0543,18.0669,82200.0
2011-05-19 12:50:00,28.55,28.55,28.51,28.53,106600.0,18.0669,18.0669,18.0416,18.0543,106600.0
2011-05-19 13:00:00,28.53,28.57,28.52,28.57,99400.0,18.0543,18.0796,18.0479,18.0796,99400.0
2011-05-19 13:10:00,28.57,28.6,28.55,28.6,93800.0,18.0796,18.0986,18.0669,18.0986,93800.0
2011-05-19 13:20:00,28.59,28.6,28.57,28.58,93500.0,18.0922,18.0986,18.0796,18.0859,93500.0
2011-05-19 13:30:00,28.58,28.59,28.55,28.56,178500.0,18.0859,18.0922,18.0669,18.0733,178500.0
2011-05-19 13:40:00,28.57,28.58,28.54,28.54,257800.0,18.0796,18.0859,18.0606,18.0606,257800.0
2011-05-19 13:50:00,28.54,28.56,28.53,28.56,108400.0,18.0606,18.0733,18.0543,18.0733,108400.0
2011-05-19 14:00:00,28.56,28.57,28.55,28.55,57200.0,18.0733,18.0796,18.0669,18.0669,57200.0
2011-05-19 14:10:00,28.55,28.57,28.54,28.55,207300.0,18.0669,18.0796,18.0606,18.0669,207300.0
2011-05-19 14:20:00,28.55,28.57,28.5,28.5,192900.0,18.0669,18.0796,18.0353,18.0353,192900.0
2011-05-19 14:30:00,28.5,28.51,28.48,28.49,195300.0,18.0353,18.0416,18.0226,18.029,195300.0
2011-05-19 14:40:00,28.49,28.5,28.43,28.46,214800.0,18.029,18.0353,17.991,18.01,214800.0
2011-05-19 14:50:00,28.45,28.48,28.44,28.46,195700.0,18.0036,18.0226,17.9973,18.01,195700.0
2011-05-19 15:00:00,28.46,28.46,28.45,28.46,115500.0,18.01,18.01,18.0036,18.01,115500.0
2011-05-19 15:10:00,28.46,28.46,28.45,28.46,160100.0,18.01,18.01,18.0036,18.01,160100.0
2011-05-19 15:20:00,28.46,28.51,28.45,28.5,426200.0,18.01,18.0416,18.0036,18.0353,426200.0
2011-05-19 15:30:00,28.5,28.54,28.49,28.54,303300.0,18.0353,18.0606,18.029,18.0606,303300.0
2011-05-19 15:40:00,28.54,28.56,28.52,28.55,342500.0,18.0606,18.0733,18.0479,18.0669,342500.0
2011-05-19 15:50:00,28.56,28.6,28.55,28.59,496200.0,18.0733,18.0986,18.0669,18.0922,496200.0
2011-05-20 09:30:00,28.48,28.54,28.42,28.48,921500.0,18.0226,18.0606,17.9847,18.0226,921500.0
2011-05-20 09:40:00,28.48,28.49,28.41,28.43,253100.0,18.0226,18.029,17.9783,17.991,253100.0
2011-05-20 09:50:00,28.43,28.44,28.33,28.35,270900.0,17.991,17.9973,17.9277,17.9404,270900.0
2011-05-20 10:00:00,28.35,28.36,28.31,28.32,230400.0,17.9404,17.9467,17.9151,17.9214,230400.0
2011-05-20 10:10:00,28.32,28.33,28.24,28.24,456000.0,17.9214,17.9277,17.8708,17.8708,456000.0
2011-05-20 10:20:00,28.25,28.34,28.24,28.33,292400.0,17.8771,17.934,17.8708,17.9277,292400.0
2011-05-20 10:30:00,28.33,28.36,28.28,28.34,253300.0,17.9277,17.9467,17.8961,17.934,253300.0
2011-05-20 10:40:00,28.34,28.34,28.23,28.24,624900.0,17.934,17.934,17.8644,17.8708,624900.0
2011-05-20 10:50:00,28.25,28.29,28.16,28.17,413800.0,17.8771,17.9024,17.8201,17.8265,413800.0
2011-05-20 11:00:00,28.18,28.23,28.12,28.2,513800.0,17.8328,17.8644,17.7948,17.8454,513800.0
2011-05-20 11:10:00,28.2,28.33,28.19,28.33,138300.0,17.8454,17.9277,17.8391,17.9277,138300.0
2011-05-20 11:20:00,28.33,28.33,28.27,28.27,117100.0,17.9277,17.9277,17.8897,17.8897,117100.0
2011-05-20 11:30:00,28.28,28.32,28.25,28.31,165400.0,17.8961,17.9214,17.8771,17.9151,165400.0
2011-05-20 11:40:00,28.3,28.31,28.28,28.28,80000.0,17.9087,17.9151,17.8961,17.8961,80000.0
2011-05-20 11:50:00,28.28,28.29,28.25,28.26,88100.0,17.8961,17.9024,17.8771,17.8834,88100.0
2011-05-20 12:00:00,28.25,28.27,28.24,28.26,125900.0,17.8771,17.8897,17.8708,17.8834,125900.0
2011-05-20 12:10:00,28.26,28.33,28.25,28.33,94100.0,17.8834,17.9277,17.8771,17.9277,94100.0
2011-05-20 12:20:00,28.33,28.42,28.32,28.41,145200.0,17.9277,17.9847,17.9214,17.9783,145200.0
2011-05-20 12:30:00,28.42,28.48,28.42,28.47,199500.0,17.9847,18.0226,17.9847,18.0163,199500.0
2011-05-20 12:40:00,28.47,28.49,28.43,28.43,170500.0,18.0163,18.029,17.991,17.991,170500.0
2011-05-20 12:50:00,28.43,28.44,28.39,28.41,87300.0,17.991,17.9973,17.9657,17.9783,87300.0
2011-05-20 13:00:00,28.4,28.43,28.37,28.38,119800.0,17.972,17.991,17.953,17.9593,119800.0
2011-05-20 13:10:00,28.38,28.4,28.37,28.4,114600.0,17.9593,17.972,17.953,17.972,114600.0
2011-05-20 13:20:00,28.4,28.42,28.36,28.36,230100.0,17.972,17.9847,17.9467,17.9467,230100.0
2011-05-20 13:30:00,28.37,28.4,28.33,28.38,265800.0,17.953,17.972,17.9277,17.9593,265800.0
2011-05-20 13:40:00,28.37,28.4,28.37,28.37,80400.0,17.953,17.972,17.953,17.953,80400.0
2011-05-20 13:50:00,28.37,28.4,28.35,28.39,122000.0,17.953,17.972,17.9404,17.9657,122000.0
2011-05-20 14:00:00,28.38,28.4,28.36,28.38,69900.0,17.9593,17.972,17.9467,17.9593,69900.0
2011-05-20 14:10:00,28.38,28.39,28.37,28.39,86800.0,17.9593,17.9657,17.953,17.9657,86800.0
2011-05-20 14:20:00,28.39,28.41,28.37,28.4,70300.0,17.9657,17.9783,17.953,17.972,70300.0
2011-05-20 14:30:00,28.41,28.42,28.39,28.4,95100.0,17.9783,17.9847,17.9657,17.972,95100.0
2011-05-20 14:40:00,28.4,28.42,28.39,28.42,93300.0,17.972,17.9847,17.9657,17.9847,93300.0
2011-05-20 14:50:00,28.42,28.42,28.4,28.41,84500.0,17.9847,17.9847,17.972,17.9783,84500.0
2011-05-20 15:00:00,28.41,28.42,28.37,28.37,174300.0,17.9783,17.9847,17.953,17.953,174300.0
2011-05-20 15:10:00,28.38,28.39,28.36,28.37,96200.0,17.9593,17.9657,17.9467,17.953,96200.0
2011-05-20 15:20:00,28.36,28.39,28.34,28.34,160000.0,17.9467,17.9657,17.934,17.934,160000.0
2011-05-20 15:30:00,28.35,28.41,28.35,28.4,255600.0,17.9404,17.9783,17.9404,17.972,255600.0
2011-05-20 15:40:00,28.39,28.42,28.34,28.35,643400.0,17.9657,17.9847,17.934,17.9404,643400.0
2011-05-20 15:50:00,28.35,28.36,28.28,28.35,734100.0,17.9404,17.9467,17.8961,17.9404,734100.0
2011-05-23 09:30:00,28.12,28.17,28.0,28.09,582400.0,17.7948,17.8265,17.7189,17.7758,582400.0
2011-05-23 09:40:00,28.09,28.14,28.06,28.12,184100.0,17.7758,17.8075,17.7568,17.7948,184100.0
2011-05-23 09:50:00,28.13,28.15,28.07,28.12,166800.0,17.8011,17.8138,17.7632,17.7948,166800.0
2011-05-23 10:00:00,28.12,28.15,28.1,28.11,187600.0,17.7948,17.8138,17.7822,17.7885,187600.0
2011-05-23 10:10:00,28.11,28.11,28.06,28.11,166800.0,17.7885,17.7885,17.7568,17.7885,166800.0
2011-05-23 10:20:00,28.11,28.17,28.1,28.16,293800.0,17.7885,17.8265,17.7822,17.8201,293800.0
2011-05-23 10:30:00,28.17,28.24,28.17,28.2,191900.0,17.8265,17.8708,17.8265,17.8454,191900.0
2011-05-23 10:40:00,28.21,28.23,28.19,28.2,196900.0,17.8518,17.8644,17.8391,17.8454,196900.0
2011-05-23 10:50:00,28.19,28.23,28.17,28.2,187900.0,17.8391,17.8644,17.8265,17.8454,187900.0
2011-05-23 11:00:00,28.21,28.21,28.16,28.18,245900.0,17.8518,17.8518,17.8201,17.8328,245900.0
2011-05-23 11:10:00,28.18,28.2,28.15,28.2,198100.0,17.8328,17.8454,17.8138,17.8454,198100.0
2011-05-23 11:20:00,28.19,28.2,28.18,28.19,164000.0,17.8391,17.8454,17.8328,17.8391,164000.0
2011-05-23 11:30:00,28.19,28.19,28.11,28.13,246200.0,17.8391,17.8391,17.7885,17.8011,246200.0
2011-05-23 11:40:00,28.13,28.15,28.08,28.11,123300.0,17.8011,17.8138,17.7695,17.7885,123300.0
2011-05-23 11:50:00,28.1,28.17,28.1,28.13,169900.0,17.7822,17.8265,17.7822,17.8011,169900.0
2011-05-23 12:00:00,28.13,28.15,28.11,28.14,118400.0,17.8011,17.8138,17.7885,17.8075,118400.0
2011-05-23 12:10:00,28.14,28.15,28.07,28.09,150600.0,17.8075,17.8138,17.7632,17.7758,150600.0
2011-05-23 12:20:00,28.09,28.11,28.09,28.09,79200.0,17.7758,17.7885,17.7758,17.7758,79200.0
2011-05-23 12:30:00,28.1,28.13,28.07,28.12,149000.0,17.7822,17.8011,17.7632,17.7948,149000.0
2011-05-23 12:40:00,28.13,28.15,28.11,28.14,54200.0,17.8011,17.8138,17.7885,17.8075,54200.0
2011-05-23 12:50:00,28.15,28.15,28.11,28.14,185200.0,17.8138,17.8138,17.7885,17.8075,185200.0
2011-05-23 13:00:00,28.14,28.15,28.13,28.14,88500.0,17.8075,17.8138,17.8011,17.8075,88500.0
2011-05-23 13:10:00,28.14,28.15,28.1,28.1,93300.0,17.8075,17.8138,17.7822,17.7822,93300.0
2011-05-23 13:20:00,28.1,28.11,28.05,28.07,84400.0,17.7822,17.7885,17.7505,17.7632,84400.0
2011-05-23 13:30:00,28.07,28.09,28.06,28.09,115400.0,17.7632,17.7758,17.7568,17.7758,115400.0
2011-05-23 13:40:00,28.08,28.09,28.05,28.05,92500.0,17.7695,17.7758,17.7505,17.7505,92500.0
2011-05-23 13:50:00,28.05,28.09,28.05,28.07,101900.0,17.7505,17.7758,17.7505,17.7632,101900.0
2011-05-23 14:00:00,28.08,28.09,28.04,28.07,189500.0,17.7695,17.7758,17.7442,17.7632,189500.0
2011-05-23 14:10:00,28.08,28.11,28.05,28.11,164400.0,17.7695,17.7885,17.7505,17.7885,164400.0
2011-05-23 14:20:00,28.11,28.16,28.1,28.12,125000.0,17.7885,17.8201,17.7822,17.7948,125000.0
2011-05-23 14:30:00,28.13,28.17,28.11,28.17,166000.0,17.8011,17.8265,17.7885,17.8265,166000.0
2011-05-23 14:40:00,28.17,28.19,28.15,28.17,165600.0,17.8265,17.8391,17.8138,17.8265,165600.0
2011-05-23 14:50:00,28.17,28.19,28.16,28.19,120600.0,17.8265,17.8391,17.8201,17.8391,120600.0
2011-05-23 15:00:00,28.19,28.22,28.18,28.2,137700.0,17.8391,17.8581,17.8328,17.8454,137700.0
2011-05-23 15:10:00,28.21,28.23,28.2,28.22,158000.0,17.8518,17.8644,17.8454,17.8581,158000.0
2011-05-23 15:20:00,28.23,28.24,28.21,28.23,153400.0,17.8644,17.8708,17.8518,17.8644,153400.0
2011-05-23 15:30:00,28.23,28.25,28.22,28.23,325300.0,17.8644,17.8771,17.8581,17.8644,325300.0
2011-05-23 15:40:00,28.23,28.24,28.2,28.23,245600.0,17.8644,17.8708,17.8454,17.8644,245600.0
2011-05-23 15:50:00,28.23,28.24,28.21,28.21,735900.0,17.8644,17.8708,17.8518,17.8518,735900.0
2011-05-24 09:30:00,28.14,28.25,28.13,28.16,267000.0,17.8075,17.8771,17.8011,17.8201,267000.0
2011-05-24 09:40:00,28.16,28.17,28.1,28.13,103600.0,17.8201,17.8265,17.7822,17.8011,103600.0
2011-05-24 09:50:00,28.13,28.18,28.11,28.18,72900.0,17.8011,17.8328,17.7885,17.8328,72900.0
2011-05-24 10:00:00,28.18,28.25,28.17,28.25,170500.0,17.8328,17.8771,17.8265,17.8771,170500.0
2011-05-24 10:10:00,28.25,28.32,28.25,28.31,110500.0,17.8771,17.9214,17.8771,17.9151,110500.0
2011-05-24 10:20:00,28.31,28.33,28.27,28.28,98700.0,17.9151,17.9277,17.8897,17.8961,98700.0
2011-05-24 10:30:00,28.28,28.31,28.25,28.3,139300.0,17.8961,17.9151,17.8771,17.9087,139300.0
2011-05-24 10:40:00,28.3,28.32,28.29,28.32,103700.0,17.9087,17.9214,17.9024,17.9214,103700.0
2011-05-24 10:50:00,28.32,28.35,28.3,28.31,162400.0,17.9214,17.9404,17.9087,17.9151,162400.0
2011-05-24 11:00:00,28.3,28.36,28.3,28.35,72500.0,17.9087,17.9467,17.9087,17.9404,72500.0
2011-05-24 11:10:00,28.35,28.37,28.34,28.36,84600.0,17.9404,17.953,17.934,17.9467,84600.0
2011-05-24 11:20:00,28.35,28.37,28.34,28.35,87300.0,17.9404,17.953,17.934,17.9404,87300.0
2011-05-24 11:30:00,28.35,28.36,28.32,28.32,71200.0,17.9404,17.9467,17.9214,17.9214,71200.0
2011-05-24 11:40:00,28.32,28.33,28.26,28.29,97200.0,17.9214,17.9277,17.8834,17.9024,97200.0
2011-05-24 11:50:00,28.29,28.33,28.29,28.33,84600.0,17.9024,17.9277,17.9024,17.9277,84600.0
2011-05-24 12:00:00,28.33,28.34,28.31,28.34,105500.0,17.9277,17.934,17.9151,17.934,105500.0
2011-05-24 12:10:00,28.33,28.34,28.32,28.33,48800.0,17.9277,17.934,17.9214,17.9277,48800.0
2011-05-24 12:20:00,28.33,28.36,28.32,28.36,64500.0,17.9277,17.9467,17.9214,17.9467,64500.0
2011-05-24 12:30:00,28.36,28.37,28.34,28.37,56000.0,17.9467,17.953,17.934,17.953,56000.0
2011-05-24 12:40:00,28.37,28.37,28.34,28.35,55600.0,17.953,17.953,17.934,17.9404,55600.0
2011-05-24 12:50:00,28.34,28.36,28.33,28.34,32600.0,17.934,17.9467,17.9277,17.934,32600.0
2011-05-24 13:00:00,28.33,28.34,28.3,28.3,100500.0,17.9277,17.934,17.9087,17.9087,100500.0
2011-05-24 13:10:00,28.31,28.31,28.27,28.29,89700.0,17.9151,17.9151,17.8897,17.9024,89700.0
2011-05-24 13:20:00,28.29,28.31,28.28,28.3,80700.0,17.9024,17.9151,17.8961,17.9087,80700.0
2011-05-24 13:30:00,28.3,28.3,28.29,28.3,74400.0,17.9087,17.9087,17.9024,17.9087,74400.0
2011-05-24 13:40:00,28.3,28.32,28.29,28.3,265800.0,17.9087,17.9214,17.9024,17.9087,265800.0
2011-05-24 13:50:00,28.3,28.34,28.29,28.31,497100.0,17.9087,17.934,17.9024,17.9151,497100.0
2011-05-24 14:00:00,28.3,28.33,28.29,28.32,106500.0,17.9087,17.9277,17.9024,17.9214,106500.0
2011-05-24 14:10:00,28.32,28.33,28.3,28.32,130500.0,17.9214,17.9277,17.9087,17.9214,130500.0
2011-05-24 14:20:00,28.32,28.35,28.32,28.35,74000.0,17.9214,17.9404,17.9214,17.9404,74000.0
2011-05-24 14:30:00,28.35,28.35,28.34,28.35,33700.0,17.9404,17.9404,17.934,17.9404,33700.0
2011-05-24 14:40:00,28.35,28.35,28.33,28.34,60000.0,17.9404,17.9404,17.9277,17.934,60000.0
2011-05-24 14:50:00,28.34,28.37,28.33,28.37,97800.0,17.934,17.953,17.9277,17.953,97800.0
2011-05-24 15:00:00,28.36,28.4,28.36,28.38,124500.0,17.9467,17.972,17.9467,17.9593,124500.0
2011-05-24 15:10:00,28.38,28.39,28.35,28.36,106500.0,17.9593,17.9657,17.9404,17.9467,106500.0
2011-05-24 15:20:00,28.35,28.38,28.34,28.34,80500.0,17.9404,17.9593,17.934,17.934,80500.0
2011-05-24 15:30:00,28.34,28.35,28.3,28.33,149300.0,17.934,17.9404,17.9087,17.9277,149300.0
2011-05-24 15:40:00,28.33,28.33,28.28,28.29,317600.0,17.9277,17.9277,17.8961,17.9024,317600.0
2011-05-24 15:50:00,28.3,28.3,28.25,28.27,610900.0,17.9087,17.9087,17.8771,17.8897,610900.0
2011-05-25 09:30:00,28.08,28.28,28.08,28.14,330200.0,17.7695,17.8961,17.7695,17.8075,330200.0
2011-05-25 09:40:00,28.15,28.16,28.11,28.13,159400.0,17.8138,17.8201,17.7885,17.8011,159400.0
2011-05-25 09:50:00,28.13,28.13,28.08,28.09,144500.0,17.8011,17.8011,17.7695,17.7758,144500.0
2011-05-25 10:00:00,28.09,28.09,28.03,28.07,239300.0,17.7758,17.7758,17.7379,17.7632,239300.0
2011-05-25 10:10:00,28.07,28.08,28.02,28.02,181000.0,17.7632,17.7695,17.7315,17.7315,181000.0
2011-05-25 10:20:00,28.03,28.11,28.02,28.1,419900.0,17.7379,17.7885,17.7315,17.7822,419900.0
2011-05-25 10:30:00,28.11,28.18,28.1,28.18,125600.0,17.7885,17.8328,17.7822,17.8328,125600.0
2011-05-25 10:40:00,28.18,28.19,28.16,28.19,75900.0,17.8328,17.8391,17.8201,17.8391,75900.0
2011-05-25 10:50:00,28.18,28.19,28.13,28.15,170400.0,17.8328,17.8391,17.8011,17.8138,170400.0
2011-05-25 11:00:00,28.15,28.16,28.12,28.13,214600.0,17.8138,17.8201,17.7948,17.8011,214600.0
2011-05-25 11:10:00,28.12,28.17,28.12,28.15,127400.0,17.7948,17.8265,17.7948,17.8138,127400.0
2011-05-25 11:20:00,28.15,28.18,28.15,28.17,102400.0,17.8138,17.8328,17.8138,17.8265,102400.0
2011-05-25 11:30:00,28.17,28.22,28.16,28.22,231600.0,17.8265,17.8581,17.8201,17.8581,231600.0
2011-05-25 11:40:00,28.22,28.26,28.2,28.26,175800.0,17.8581,17.8834,17.8454,17.8834,175800.0
2011-05-25 11:50:00,28.26,28.26,28.24,28.25,75800.0,17.8834,17.8834,17.8708,17.8771,75800.0
2011-05-25 12:00:00,28.25,28.26,28.24,28.26,84800.0,17.8771,17.8834,17.8708,17.8834,84800.0
2011-05-25 12:10:00,28.26,28.26,28.25,28.26,43800.0,17.8834,17.8834,17.8771,17.8834,43800.0
2011-05-25 12:20:00,28.25,28.26,28.23,28.23,62100.0,17.8771,17.8834,17.8644,17.8644,62100.0
2011-05-25 12:30:00,28.23,28.23,28.2,28.21,72900.0,17.8644,17.8644,17.8454,17.8518,72900.0
2011-05-25 12:40:00,28.2,28.22,28.19,28.19,72800.0,17.8454,17.8581,17.8391,17.8391,72800.0
2011-05-25 12:50:00,28.2,28.22,28.18,28.22,114000.0,17.8454,17.8581,17.8328,17.8581,114000.0
2011-05-25 13:00:00,28.22,28.23,28.2,28.2,56500.0,17.8581,17.8644,17.8454,17.8454,56500.0
2011-05-25 13:10:00,28.2,28.21,28.19,28.2,63000.0,17.8454,17.8518,17.8391,17.8454,63000.0
2011-05-25 13:20:00,28.2,28.21,28.18,28.2,84100.0,17.8454,17.8518,17.8328,17.8454,84100.0
2011-05-25 13:30:00,28.2,28.21,28.18,28.19,83200.0,17.8454,17.8518,17.8328,17.8391,83200.0
2011-05-25 13:40:00,28.18,28.21,28.18,28.2,85500.0,17.8328,17.8518,17.8328,17.8454,85500.0
2011-05-25 13:50:00,28.2,28.21,28.19,28.2,72100.0,17.8454,17.8518,17.8391,17.8454,72100.0
2011-05-25 14:00:00,28.2,28.21,28.17,28.2,157400.0,17.8454,17.8518,17.8265,17.8454,157400.0
2011-05-25 14:10:00,28.21,28.22,28.16,28.2,584300.0,17.8518,17.8581,17.8201,17.8454,584300.0
2011-05-25 14:20:00,28.2,28.28,28.2,28.27,167600.0,17.8454,17.8961,17.8454,17.8897,167600.0
2011-05-25 14:30:00,28.27,28.28,28.23,28.23,106200.0,17.8897,17.8961,17.8644,17.8644,106200.0
2011-05-25 14:40:00,28.24,28.24,28.19,28.2,82400.0,17.8708,17.8708,17.8391,17.8454,82400.0
2011-05-25 14:50:00,28.21,28.25,28.2,28.21,145400.0,17.8518,17.8771,17.8454,17.8518,145400.0
2011-05-25 15:00:00,28.21,28.3,28.21,28.28,182300.0,17.8518,17.9087,17.8518,17.8961,182300.0
2011-05-25 15:10:00,28.27,28.31,28.25,28.25,211900.0,17.8897,17.9151,17.8771,17.8771,211900.0
2011-05-25 15:20:00,28.26,28.28,28.24,28.28,147900.0,17.8834,17.8961,17.8708,17.8961,147900.0
2011-05-25 15:30:00,28.27,28.28,28.26,28.28,107700.0,17.8897,17.8961,17.8834,17.8961,107700.0
2011-05-25 15:40:00,28.28,28.32,28.27,28.29,324600.0,17.8961,17.9214,17.8897,17.9024,324600.0
2011-05-25 15:50:00,28.28,28.29,28.24,28.28,484600.0,17.8961,17.9024,17.8708,17.8961,484600.0
2011-05-26 09:30:00,28.17,28.26,28.17,28.25,195500.0,17.8265,17.8834,17.8265,17.8771,195500.0
2011-05-26 09:40:00,28.24,28.32,28.22,28.31,143400.0,17.8708,17.9214,17.8581,17.9151,143400.0
2011-05-26 09:50:00,28.31,28.31,28.18,28.2,247500.0,17.9151,17.9151,17.8328,17.8454,247500.0
2011-05-26 10:00:00,28.2,28.21,28.15,28.17,110200.0,17.8454,17.8518,17.8138,17.8265,110200.0
2011-05-26 10:10:00,28.17,28.21,28.11,28.2,189800.0,17.8265,17.8518,17.7885,17.8454,189800.0
2011-05-26 10:20:00,28.2,28.23,28.16,28.16,95800.0,17.8454,17.8644,17.8201,17.8201,95800.0
2011-05-26 10:30:00,28.16,28.17,28.12,28.14,97000.0,17.8201,17.8265,17.7948,17.8075,97000.0
2011-05-26 10:40:00,28.15,28.19,28.14,28.16,162800.0,17.8138,17.8391,17.8075,17.8201,162800.0
2011-05-26 10:50:00,28.16,28.17,28.12,28.13,188800.0,17.8201,17.8265,17.7948,17.8011,188800.0
2011-05-26 11:00:00,28.12,28.16,28.11,28.16,228400.0,17.7948,17.8201,17.7885,17.8201,228400.0
2011-05-26 11:10:00,28.15,28.19,28.15,28.19,52700.0,17.8138,17.8391,17.8138,17.8391,52700.0
2011-05-26 11:20:00,28.18,28.22,28.18,28.21,101200.0,17.8328,17.8581,17.8328,17.8518,101200.0
2011-05-26 11:30:00,28.21,28.25,28.21,28.24,115600.0,17.8518,17.8771,17.8518,17.8708,115600.0
2011-05-26 11:40:00,28.24,28.3,28.23,28.29,193900.0,17.8708,17.9087,17.8644,17.9024,193900.0
2011-05-26 11:50:00,28.3,28.36,28.28,28.34,311800.0,17.9087,17.9467,17.8961,17.934,311800.0
2011-05-26 12:00:00,28.33,28.35,28.32,28.35,196400.0,17.9277,17.9404,17.9214,17.9404,196400.0
2011-05-26 12:10:00,28.35,28.39,28.34,28.38,187000.0,17.9404,17.9657,17.934,17.9593,187000.0
2011-05-26 12:20:00,28.38,28.38,28.35,28.36,117000.0,17.9593,17.9593,17.9404,17.9467,117000.0
2011-05-26 12:30:00,28.35,28.38,28.33,28.37,127300.0,17.9404,17.9593,17.9277,17.953,127300.0
2011-05-26 12:40:00,28.37,28.42,28.36,28.41,132000.0,17.953,17.9847,17.9467,17.9783,132000.0
2011-05-26 12:50:00,28.41,28.42,28.4,28.41,83000.0,17.9783,17.9847,17.972,17.9783,83000.0
2011-05-26 13:00:00,28.41,28.41,28.37,28.37,101900.0,17.9783,17.9783,17.953,17.953,101900.0
2011-05-26 13:10:00,28.37,28.39,28.32,28.38,194900.0,17.953,17.9657,17.9214,17.9593,194900.0
2011-05-26 13:20:00,28.38,28.43,28.37,28.42,110700.0,17.9593,17.991,17.953,17.9847,110700.0
2011-05-26 13:30:00,28.42,28.42,28.39,28.41,85400.0,17.9847,17.9847,17.9657,17.9783,85400.0
2011-05-26 13:40:00,28.4,28.41,28.37,28.39,250200.0,17.972,17.9783,17.953,17.9657,250200.0
2011-05-26 13:50:00,28.39,28.41,28.37,28.4,152400.0,17.9657,17.9783,17.953,17.972,152400.0
2011-05-26 14:00:00,28.4,28.4,28.39,28.39,41400.0,17.972,17.972,17.9657,17.9657,41400.0
2011-05-26 14:10:00,28.39,28.4,28.38,28.39,62300.0,17.9657,17.972,17.9593,17.9657,62300.0
2011-05-26 14:20:00,28.38,28.4,28.38,28.4,70500.0,17.9593,17.972,17.9593,17.972,70500.0
2011-05-26 14:30:00,28.4,28.41,28.38,28.38,143900.0,17.972,17.9783,17.9593,17.9593,143900.0
2011-05-26 14:40:00,28.38,28.41,28.38,28.41,78700.0,17.9593,17.9783,17.9593,17.9783,78700.0
2011-05-26 14:50:00,28.41,28.42,28.4,28.42,122400.0,17.9783,17.9847,17.972,17.9847,122400.0
2011-05-26 15:00:00,28.42,28.44,28.41,28.43,192300.0,17.9847,17.9973,17.9783,17.991,192300.0
2011-05-26 15:10:00,28.42,28.43,28.39,28.39,108900.0,17.9847,17.991,17.9657,17.9657,108900.0
2011-05-26 15:20:00,28.4,28.43,28.38,28.43,155300.0,17.972,17.991,17.9593,17.991,155300.0
2011-05-26 15:30:00,28.42,28.46,28.4,28.46,413700.0,17.9847,18.01,17.972,18.01,413700.0
2011-05-26 15:40:00,28.45,28.46,28.43,28.43,636700.0,18.0036,18.01,17.991,17.991,636700.0
2011-05-26 15:50:00,28.43,28.46,28.39,28.43,996300.0,17.991,18.01,17.9657,17.991,996300.0
2011-05-27 09:30:00,28.46,28.5,28.43,28.49,158100.0,18.01,18.0353,17.991,18.029,158100.0
2011-05-27 09:40:00,28.49,28.5,28.46,28.46,138200.0,18.029,18.0353,18.01,18.01,138200.0
2011-05-27 09:50:00,28.47,28.5,28.46,28.48,85300.0,18.0163,18.0353,18.01,18.0226,85300.0
2011-05-27 10:00:00,28.47,28.48,28.42,28.44,278400.0,18.0163,18.0226,17.9847,17.9973,278400.0
2011-05-27 10:10:00,28.44,28.44,28.34,28.36,160800.0,17.9973,17.9973,17.934,17.9467,160800.0
2011-05-27 10:20:00,28.36,28.36,28.32,28.34,97300.0,17.9467,17.9467,17.9214,17.934,97300.0
2011-05-27 10:30:00,28.34,28.35,28.33,28.35,96500.0,17.934,17.9404,17.9277,17.9404,96500.0
2011-05-27 10:40:00,28.34,28.35,28.32,28.34,53100.0,17.934,17.9404,17.9214,17.934,53100.0
2011-05-27 10:50:00,28.33,28.34,28.32,28.33,61000.0,17.9277,17.934,17.9214,17.9277,61000.0
2011-05-27 11:00:00,28.33,28.41,28.33,28.39,216300.0,17.9277,17.9783,17.9277,17.9657,216300.0
2011-05-27 11:10:00,28.39,28.42,28.39,28.41,64200.0,17.9657,17.9847,17.9657,17.9783,64200.0
2011-05-27 11:20:00,28.42,28.42,28.39,28.41,83800.0,17.9847,17.9847,17.9657,17.9783,83800.0
2011-05-27 11:30:00,28.4,28.41,28.38,28.39,72800.0,17.972,17.9783,17.9593,17.9657,72800.0
2011-05-27 11:40:00,28.38,28.4,28.38,28.39,40300.0,17.9593,17.972,17.9593,17.9657,40300.0
2011-05-27 11:50:00,28.39,28.43,28.38,28.42,68300.0,17.9657,17.991,17.9593,17.9847,68300.0
2011-05-27 12:00:00,28.42,28.43,28.4,28.4,45800.0,17.9847,17.991,17.972,17.972,45800.0
2011-05-27 12:10:00,28.41,28.43,28.4,28.42,45000.0,17.9783,17.991,17.972,17.9847,45000.0
2011-05-27 12:20:00,28.42,28.44,28.41,28.44,111900.0,17.9847,17.9973,17.9783,17.9973,111900.0
2011-05-27 12:30:00,28.44,28.47,28.42,28.47,131900.0,17.9973,18.0163,17.9847,18.0163,131900.0
2011-05-27 12:40:00,28.47,28.48,28.46,28.48,42600.0,18.0163,18.0226,18.01,18.0226,42600.0
2011-05-27 12:50:00,28.47,28.49,28.45,28.48,88600.0,18.0163,18.029,18.0036,18.0226,88600.0
2011-05-27 13:00:00,28.48,28.49,28.46,28.46,64800.0,18.0226,18.029,18.01,18.01,64800.0
2011-05-27 13:10:00,28.46,28.47,28.39,28.42,188200.0,18.01,18.0163,17.9657,17.9847,188200.0
2011-05-27 13:20:00,28.42,28.44,28.41,28.42,40700.0,17.9847,17.9973,17.9783,17.9847,40700.0
2011-05-27 13:30:00,28.42,28.43,28.41,28.42,65500.0,17.9847,17.991,17.9783,17.9847,65500.0
2011-05-27 13:40:00,28.41,28.45,28.41,28.44,39100.0,17.9783,18.0036,17.9783,17.9973,39100.0
2011-05-27 13:50:00,28.44,28.45,28.42,28.42,56600.0,17.9973,18.0036,17.9847,17.9847,56600.0
2011-05-27 14:00:00,28.42,28.44,28.41,28.43,55400.0,17.9847,17.9973,17.9783,17.991,55400.0
2011-05-27 14:10:00,28.43,28.45,28.43,28.44,53300.0,17.991,18.0036,17.991,17.9973,53300.0
2011-05-27 14:20:00,28.44,28.45,28.42,28.42,54500.0,17.9973,18.0036,17.9847,17.9847,54500.0
2011-05-27 14:30:00,28.42,28.44,28.41,28.44,118700.0,17.9847,17.9973,17.9783,17.9973,118700.0
2011-05-27 14:40:00,28.44,28.46,28.43,28.43,189900.0,17.9973,18.01,17.991,17.991,189900.0
2011-05-27 14:50:00,28.44,28.44,28.42,28.43,74700.0,17.9973,17.9973,17.9847,17.991,74700.0
2011-05-27 15:00:00,28.43,28.45,28.42,28.43,75100.0,17.991,18.0036,17.9847,17.991,75100.0
2011-05-27 15:10:00,28.43,28.44,28.42,28.43,99300.0,17.991,17.9973,17.9847,17.991,99300.0
2011-05-27 15:20:00,28.43,28.45,28.41,28.44,152600.0,17.991,18.0036,17.9783,17.9973,152600.0
2011-05-27 15:30:00,28.45,28.5,28.42,28.49,224800.0,18.0036,18.0353,17.9847,18.029,224800.0
2011-05-27 15:40:00,28.49,28.49,28.46,28.47,177900.0,18.029,18.029,18.01,18.0163,177900.0
2011-05-27 15:50:00,28.48,28.49,28.47,28.49,352500.0,18.0226,18.029,18.0163,18.029,352500.0
2011-05-31 09:30:00,28.57,28.7,28.48,28.64,392900.0,18.0796,18.1618,18.0226,18.1239,392900.0
2011-05-31 09:40:00,28.64,28.65,28.61,28.64,107400.0,18.1239,18.1302,18.1049,18.1239,107400.0
2011-05-31 09:50:00,28.65,28.68,28.64,28.67,131500.0,18.1302,18.1492,18.1239,18.1429,131500.0
2011-05-31 10:00:00,28.66,28.67,28.62,28.63,126000.0,18.1365,18.1429,18.1112,18.1176,126000.0
2011-05-31 10:10:00,28.63,28.64,28.59,28.63,160900.0,18.1176,18.1239,18.0922,18.1176,160900.0
2011-05-31 10:20:00,28.63,28.63,28.59,28.63,146800.0,18.1176,18.1176,18.0922,18.1176,146800.0
2011-05-31 10:30:00,28.63,28.63,28.6,28.6,130400.0,18.1176,18.1176,18.0986,18.0986,130400.0
2011-05-31 10:40:00,28.61,28.62,28.57,28.57,130500.0,18.1049,18.1112,18.0796,18.0796,130500.0
2011-05-31 10:50:00,28.57,28.58,28.54,28.55,126600.0,18.0796,18.0859,18.0606,18.0669,126600.0
2011-05-31 11:00:00,28.55,28.58,28.53,28.56,156000.0,18.0669,18.0859,18.0543,18.0733,156000.0
2011-05-31 11:10:00,28.55,28.57,28.55,28.57,64400.0,18.0669,18.0796,18.0669,18.0796,64400.0
2011-05-31 11:20:00,28.57,28.61,28.56,28.61,101300.0,18.0796,18.1049,18.0733,18.1049,101300.0
2011-05-31 11:30:00,28.61,28.61,28.56,28.57,85600.0,18.1049,18.1049,18.0733,18.0796,85600.0
2011-05-31 11:40:00,28.57,28.57,28.5,28.51,147000.0,18.0796,18.0796,18.0353,18.0416,147000.0
2011-05-31 11:50:00,28.51,28.52,28.48,28.48,100400.0,18.0416,18.0479,18.0226,18.0226,100400.0
2011-05-31 12:00:00,28.49,28.5,28.48,28.5,49500.0,18.029,18.0353,18.0226,18.0353,49500.0
2011-05-31 12:10:00,28.5,28.53,28.49,28.52,101700.0,18.0353,18.0543,18.029,18.0479,101700.0
2011-05-31 12:20:00,28.53,28.56,28.51,28.56,72300.0,18.0543,18.0733,18.0416,18.0733,72300.0
2011-05-31 12:30:00,28.55,28.55,28.52,28.52,61100.0,18.0669,18.0669,18.0479,18.0479,61100.0
2011-05-31 12:40:00,28.53,28.58,28.51,28.58,141000.0,18.0543,18.0859,18.0416,18.0859,141000.0
2011-05-31 12:50:00,28.58,28.6,28.56,28.6,55500.0,18.0859,18.0986,18.0733,18.0986,55500.0
2011-05-31 13:00:00,28.6,28.62,28.59,28.62,85500.0,18.0986,18.1112,18.0922,18.1112,85500.0
2011-05-31 13:10:00,28.61,28.62,28.6,28.61,52000.0,18.1049,18.1112,18.0986,18.1049,52000.0
2011-05-31 13:20:00,28.61,28.61,28.59,28.59,60700.0,18.1049,18.1049,18.0922,18.0922,60700.0
2011-05-31 13:30:00,28.59,28.6,28.59,28.6,115500.0,18.0922,18.0986,18.0922,18.0986,115500.0
2011-05-31 13:40:00,28.6,28.61,28.58,28.6,145400.0,18.0986,18.1049,18.0859,18.0986,145400.0
2011-05-31 13:50:00,28.6,28.61,28.59,28.59,87200.0,18.0986,18.1049,18.0922,18.0922,87200.0
2011-05-31 14:00:00,28.6,28.61,28.59,28.61,113900.0,18.0986,18.1049,18.0922,18.1049,113900.0
2011-05-31 14:10:00,28.6,28.61,28.59,28.6,84600.0,18.0986,18.1049,18.0922,18.0986,84600.0
2011-05-31 14:20:00,28.59,28.61,28.59,28.61,131700.0,18.0922,18.1049,18.0922,18.1049,131700.0
2011-05-31 14:30:00,28.61,28.61,28.59,28.61,166300.0,18.1049,18.1049,18.0922,18.1049,166300.0
2011-05-31 14:40:00,28.61,28.63,28.6,28.62,141400.0,18.1049,18.1176,18.0986,18.1112,141400.0
2011-05-31 14:50:00,28.62,28.65,28.61,28.64,160700.0,18.1112,18.1302,18.1049,18.1239,160700.0
2011-05-31 15:00:00,28.63,28.64,28.63,28.64,73700.0,18.1176,18.1239,18.1176,18.1239,73700.0
2011-05-31 15:10:00,28.64,28.64,28.62,28.64,140000.0,18.1239,18.1239,18.1112,18.1239,140000.0
2011-05-31 15:20:00,28.64,28.65,28.62,28.65,335300.0,18.1239,18.1302,18.1112,18.1302,335300.0
2011-05-31 15:30:00,28.65,28.66,28.64,28.66,154100.0,18.1302,18.1365,18.1239,18.1365,154100.0
2011-05-31 15:40:00,28.66,28.71,28.65,28.69,384100.0,18.1365,18.1682,18.1302,18.1555,384100.0
2011-05-31 15:50:00,28.7,28.75,28.69,28.74,818000.0,18.1618,18.1935,18.1555,18.1872,818000.0
2011-06-01 09:30:00,28.71,28.73,28.59,28.68,236200.0,18.1682,18.1808,18.0922,18.1492,236200.0
2011-06-01 09:40:00,28.68,28.71,28.67,28.67,146800.0,18.1492,18.1682,18.1429,18.1429,146800.0
2011-06-01 09:50:00,28.67,28.69,28.64,28.66,261300.0,18.1429,18.1555,18.1239,18.1365,261300.0
2011-06-01 10:00:00,28.65,28.67,28.57,28.64,224200.0,18.1302,18.1429,18.0796,18.1239,224200.0
2011-06-01 10:10:00,28.64,28.64,28.56,28.61,295800.0,18.1239,18.1239,18.0733,18.1049,295800.0
2011-06-01 10:20:00,28.6,28.63,28.58,28.62,178900.0,18.0986,18.1176,18.0859,18.1112,178900.0
2011-06-01 10:30:00,28.61,28.67,28.58,28.65,293600.0,18.1049,18.1429,18.0859,18.1302,293600.0
2011-06-01 10:40:00,28.65,28.68,28.61,28.63,269000.0,18.1302,18.1492,18.1049,18.1176,269000.0
2011-06-01 10:50:00,28.63,28.64,28.59,28.61,196600.0,18.1176,18.1239,18.0922,18.1049,196600.0
2011-06-01 11:00:00,28.61,28.68,28.58,28.67,125500.0,18.1049,18.1492,18.0859,18.1429,125500.0
2011-06-01 11:10:00,28.68,28.7,28.66,28.67,380800.0,18.1492,18.1618,18.1365,18.1429,380800.0
2011-06-01 11:20:00,28.66,28.68,28.62,28.64,198500.0,18.1365,18.1492,18.1112,18.1239,198500.0
2011-06-01 11:30:00,28.65,28.67,28.56,28.56,91500.0,18.1302,18.1429,18.0733,18.0733,91500.0
2011-06-01 11:40:00,28.57,28.57,28.55,28.55,56100.0,18.0796,18.0796,18.0669,18.0669,56100.0
2011-06-01 11:50:00,28.55,28.58,28.53,28.57,185700.0,18.0669,18.0859,18.0543,18.0796,185700.0
2011-06-01 12:00:00,28.57,28.61,28.47,28.48,343600.0,18.0796,18.1049,18.0163,18.0226,343600.0
2011-06-01 12:10:00,28.48,28.52,28.48,28.49,141800.0,18.0226,18.0479,18.0226,18.029,141800.0
2011-06-01 12:20:00,28.5,28.5,28.49,28.5,41500.0,18.0353,18.0353,18.029,18.0353,41500.0
2011-06-01 12:30:00,28.49,28.52,28.49,28.51,49000.0,18.029,18.0479,18.029,18.0416,49000.0
2011-06-01 12:40:00,28.52,28.52,28.47,28.49,171800.0,18.0479,18.0479,18.0163,18.029,171800.0
2011-06-01 12:50:00,28.48,28.49,28.45,28.46,91400.0,18.0226,18.029,18.0036,18.01,91400.0
2011-06-01 13:00:00,28.46,28.47,28.43,28.45,225300.0,18.01,18.0163,17.991,18.0036,225300.0
2011-06-01 13:10:00,28.44,28.45,28.41,28.44,208200.0,17.9973,18.0036,17.9783,17.9973,208200.0
2011-06-01 13:20:00,28.43,28.44,28.36,28.4,273900.0,17.991,17.9973,17.9467,17.972,273900.0
2011-06-01 13:30:00,28.39,28.41,28.36,28.41,196900.0,17.9657,17.9783,17.9467,17.9783,196900.0
2011-06-01 13:40:00,28.41,28.44,28.39,28.4,258500.0,17.9783,17.9973,17.9657,17.972,258500.0
2011-06-01 13:50:00,28.41,28.45,28.39,28.42,270900.0,17.9783,18.0036,17.9657,17.9847,270900.0
2011-06-01 14:00:00,28.43,28.43,28.38,28.39,223400.0,17.991,17.991,17.9593,17.9657,223400.0
2011-06-01 14:10:00,28.38,28.4,28.37,28.4,166500.0,17.9593,17.972,17.953,17.972,166500.0
2011-06-01 14:20:00,28.4,28.4,28.37,28.39,67700.0,17.972,17.972,17.953,17.9657,67700.0
2011-06-01 14:30:00,28.38,28.38,28.34,28.37,90400.0,17.9593,17.9593,17.934,17.953,90400.0
2011-06-01 14:40:00,28.37,28.38,28.31,28.35,355600.0,17.953,17.9593,17.9151,17.9404,355600.0
2011-06-01 14:50:00,28.35,28.35,28.33,28.34,187500.0,17.9404,17.9404,17.9277,17.934,187500.0
2011-06-01 15:00:00,28.34,28.39,28.32,28.35,287100.0,17.934,17.9657,17.9214,17.9404,287100.0
2011-06-01 15:10:00,28.36,28.36,28.32,28.34,97800.0,17.9467,17.9467,17.9214,17.934,97800.0
2011-06-01 15:20:00,28.34,28.34,28.28,28.29,149600.0,17.934,17.934,17.8961,17.9024,149600.0
2011-06-01 15:30:00,28.3,28.36,28.29,28.36,454100.0,17.9087,17.9467,17.9024,17.9467,454100.0
2011-06-01 15:40:00,28.36,28.37,28.24,28.26,605300.0,17.9467,17.953,17.8708,17.8834,605300.0
2011-06-01 15:50:00,28.27,28.32,28.26,28.28,981800.0,17.8897,17.9214,17.8834,17.8961,981800.0
2011-06-02 09:30:00,28.25,28.25,28.13,28.17,290000.0,17.8771,17.8771,17.8011,17.8265,290000.0
2011-06-02 09:40:00,28.17,28.18,28.02,28.03,311900.0,17.8265,17.8328,17.7315,17.7379,311900.0
2011-06-02 09:50:00,28.03,28.12,28.02,28.11,263600.0,17.7379,17.7948,17.7315,17.7885,263600.0
2011-06-02 10:00:00,28.11,28.15,28.07,28.09,196500.0,17.7885,17.8138,17.7632,17.7758,196500.0
2011-06-02 10:10:00,28.08,28.12,28.08,28.1,71500.0,17.7695,17.7948,17.7695,17.7822,71500.0
2011-06-02 10:20:00,28.1,28.17,28.09,28.15,649100.0,17.7822,17.8265,17.7758,17.8138,649100.0
2011-06-02 10:30:00,28.15,28.16,28.11,28.16,226100.0,17.8138,17.8201,17.7885,17.8201,226100.0
2011-06-02 10:40:00,28.16,28.19,28.15,28.16,116600.0,17.8201,17.8391,17.8138,17.8201,116600.0
2011-06-02 10:50:00,28.16,28.22,28.16,28.22,151400.0,17.8201,17.8581,17.8201,17.8581,151400.0
2011-06-02 11:00:00,28.22,28.25,28.2,28.21,87700.0,17.8581,17.8771,17.8454,17.8518,87700.0
2011-06-02 11:10:00,28.21,28.22,28.17,28.18,115300.0,17.8518,17.8581,17.8265,17.8328,115300.0
2011-06-02 11:20:00,28.19,28.2,28.13,28.13,180100.0,17.8391,17.8454,17.8011,17.8011,180100.0
2011-06-02 11:30:00,28.13,28.16,28.1,28.12,122300.0,17.8011,17.8201,17.7822,17.7948,122300.0
2011-06-02 11:40:00,28.11,28.12,28.02,28.04,232400.0,17.7885,17.7948,17.7315,17.7442,232400.0
2011-06-02 11:50:00,28.04,28.1,28.03,28.09,156000.0,17.7442,17.7822,17.7379,17.7758,156000.0
2011-06-02 12:00:00,28.08,28.09,28.04,28.05,64900.0,17.7695,17.7758,17.7442,17.7505,64900.0
2011-06-02 12:10:00,28.05,28.07,28.02,28.06,117800.0,17.7505,17.7632,17.7315,17.7568,117800.0
2011-06-02 12:20:00,28.07,28.09,28.05,28.07,140600.0,17.7632,17.7758,17.7505,17.7632,140600.0
2011-06-02 12:30:00,28.07,28.07,28.01,28.03,150300.0,17.7632,17.7632,17.7252,17.7379,150300.0
2011-06-02 12:40:00,28.03,28.1,28.01,28.08,110200.0,17.7379,17.7822,17.7252,17.7695,110200.0
2011-06-02 12:50:00,28.08,28.12,28.07,28.08,107100.0,17.7695,17.7948,17.7632,17.7695,107100.0
2011-06-02 13:00:00,28.07,28.12,28.07,28.09,116500.0,17.7632,17.7948,17.7632,17.7758,116500.0
2011-06-02 13:10:00,28.09,28.09,28.05,28.07,115400.0,17.7758,17.7758,17.7505,17.7632,115400.0
2011-06-02 13:20:00,28.07,28.12,28.06,28.12,129700.0,17.7632,17.7948,17.7568,17.7948,129700.0
2011-06-02 13:30:00,28.11,28.11,28.06,28.09,145400.0,17.7885,17.7885,17.7568,17.7758,145400.0
2011-06-02 13:40:00,28.09,28.12,28.09,28.11,110600.0,17.7758,17.7948,17.7758,17.7885,110600.0
2011-06-02 13:50:00,28.11,28.15,28.1,28.14,150500.0,17.7885,17.8138,17.7822,17.8075,150500.0
2011-06-02 14:00:00,28.14,28.18,28.14,28.16,116300.0,17.8075,17.8328,17.8075,17.8201,116300.0
2011-06-02 14:10:00,28.16,28.21,28.12,28.13,155700.0,17.8201,17.8518,17.7948,17.8011,155700.0
2011-06-02 14:20:00,28.13,28.13,28.08,28.08,106300.0,17.8011,17.8011,17.7695,17.7695,106300.0
2011-06-02 14:30:00,28.08,28.14,28.07,28.12,200300.0,17.7695,17.8075,17.7632,17.7948,200300.0
2011-06-02 14:40:00,28.12,28.14,28.11,28.13,73800.0,17.7948,17.8075,17.7885,17.8011,73800.0
2011-06-02 14:50:00,28.14,28.15,28.13,28.14,77600.0,17.8075,17.8138,17.8011,17.8075,77600.0
2011-06-02 15:00:00,28.14,28.14,28.11,28.12,114800.0,17.8075,17.8075,17.7885,17.7948,114800.0
2011-06-02 15:10:00,28.12,28.14,28.1,28.1,147800.0,17.7948,17.8075,17.7822,17.7822,147800.0
2011-06-02 15:20:00,28.09,28.11,28.07,28.09,259000.0,17.7758,17.7885,17.7632,17.7758,259000.0
2011-06-02 15:30:00,28.1,28.12,28.06,28.08,369500.0,17.7822,17.7948,17.7568,17.7695,369500.0
2011-06-02 15:40:00,28.09,28.12,28.07,28.08,450400.0,17.7758,17.7948,17.7632,17.7695,450400.0
2011-06-02 15:50:00,28.08,28.12,28.06,28.09,739600.0,17.7695,17.7948,17.7568,17.7758,739600.0
2011-06-03 09:30:00,27.89,27.94,27.85,27.92,473400.0,17.6493,17.6809,17.624,17.6683,473400.0
2011-06-03 09:40:00,27.91,27.92,27.86,27.87,261000.0,17.6619,17.6683,17.6303,17.6366,261000.0
2011-06-03 09:50:00,27.87,27.92,27.85,27.92,222600.0,17.6366,17.6683,17.624,17.6683,222600.0
2011-06-03 10:00:00,27.92,27.98,27.9,27.94,350600.0,17.6683,17.7062,17.6556,17.6809,350600.0
2011-06-03 10:10:00,27.93,27.96,27.85,27.87,226100.0,17.6746,17.6936,17.624,17.6366,226100.0
2011-06-03 10:20:00,27.86,27.93,27.85,27.9,224500.0,17.6303,17.6746,17.624,17.6556,224500.0
2011-06-03 10:30:00,27.9,27.98,27.9,27.92,195500.0,17.6556,17.7062,17.6556,17.6683,195500.0
2011-06-03 10:40:00,27.92,27.96,27.92,27.94,200200.0,17.6683,17.6936,17.6683,17.6809,200200.0
2011-06-03 10:50:00,27.94,27.94,27.86,27.9,430900.0,17.6809,17.6809,17.6303,17.6556,430900.0
2011-06-03 11:00:00,27.91,27.96,27.89,27.9,159800.0,17.6619,17.6936,17.6493,17.6556,159800.0
2011-06-03 11:10:00,27.9,27.93,27.88,27.9,133800.0,17.6556,17.6746,17.6429,17.6556,133800.0
2011-06-03 11:20:00,27.9,27.94,27.88,27.9,173200.0,17.6556,17.6809,17.6429,17.6556,173200.0
2011-06-03 11:30:00,27.9,27.93,27.86,27.86,144500.0,17.6556,17.6746,17.6303,17.6303,144500.0
2011-06-03 11:40:00,27.86,27.88,27.85,27.87,121500.0,17.6303,17.6429,17.624,17.6366,121500.0
2011-06-03 11:50:00,27.87,27.89,27.85,27.89,273600.0,17.6366,17.6493,17.624,17.6493,273600.0
2011-06-03 12:00:00,27.89,27.93,27.89,27.92,155700.0,17.6493,17.6746,17.6493,17.6683,155700.0
2011-06-03 12:10:00,27.92,27.97,27.92,27.97,132600.0,17.6683,17.6999,17.6683,17.6999,132600.0
2011-06-03 12:20:00,27.96,27.98,27.94,27.97,163000.0,17.6936,17.7062,17.6809,17.6999,163000.0
2011-06-03 12:30:00,27.97,27.98,27.94,27.96,163300.0,17.6999,17.7062,17.6809,17.6936,163300.0
2011-06-03 12:40:00,27.95,28.0,27.95,27.99,125000.0,17.6872,17.7189,17.6872,17.7125,125000.0
2011-06-03 12:50:00,27.99,28.0,27.97,27.98,116500.0,17.7125,17.7189,17.6999,17.7062,116500.0
2011-06-03 13:00:00,27.98,28.0,27.97,27.99,120200.0,17.7062,17.7189,17.6999,17.7125,120200.0
2011-06-03 13:10:00,27.99,28.03,27.98,28.03,134200.0,17.7125,17.7379,17.7062,17.7379,134200.0
2011-06-03 13:20:00,28.03,28.04,27.96,27.96,304600.0,17.7379,17.7442,17.6936,17.6936,304600.0
2011-06-03 13:30:00,27.96,28.02,27.96,28.02,327000.0,17.6936,17.7315,17.6936,17.7315,327000.0
2011-06-03 13:40:00,28.02,28.02,27.98,27.98,194500.0,17.7315,17.7315,17.7062,17.7062,194500.0
2011-06-03 13:50:00,27.98,28.01,27.96,27.96,153800.0,17.7062,17.7252,17.6936,17.6936,153800.0
2011-06-03 14:00:00,27.96,27.96,27.92,27.95,131400.0,17.6936,17.6936,17.6683,17.6872,131400.0
2011-06-03 14:10:00,27.95,27.99,27.95,27.98,155800.0,17.6872,17.7125,17.6872,17.7062,155800.0
2011-06-03 14:20:00,27.99,28.0,27.95,27.95,173800.0,17.7125,17.7189,17.6872,17.6872,173800.0
2011-06-03 14:30:00,27.95,27.97,27.93,27.94,113200.0,17.6872,17.6999,17.6746,17.6809,113200.0
2011-06-03 14:40:00,27.94,27.94,27.92,27.92,122000.0,17.6809,17.6809,17.6683,17.6683,122000.0
2011-06-03 14:50:00,27.92,27.93,27.89,27.9,149500.0,17.6683,17.6746,17.6493,17.6556,149500.0
2011-06-03 15:00:00,27.89,27.91,27.87,27.91,265900.0,17.6493,17.6619,17.6366,17.6619,265900.0
2011-06-03 15:10:00,27.9,27.93,27.9,27.92,212700.0,17.6556,17.6746,17.6556,17.6683,212700.0
2011-06-03 15:20:00,27.93,27.96,27.92,27.96,207200.0,17.6746,17.6936,17.6683,17.6936,207200.0
2011-06-03 15:30:00,27.96,28.01,27.95,28.0,386300.0,17.6936,17.7252,17.6872,17.7189,386300.0
2011-06-03 15:40:00,28.0,28.02,27.98,28.01,497300.0,17.7189,17.7315,17.7062,17.7252,497300.0
2011-06-03 15:50:00,28.01,28.02,27.98,27.98,1077800.0,17.7252,17.7315,17.7062,17.7062,1077800.0
2011-06-06 09:30:00,27.78,27.86,27.45,27.58,1260600.0,17.5797,17.6303,17.3708,17.4531,1260600.0
2011-06-06 09:40:00,27.6,27.64,27.53,27.6,546800.0,17.4658,17.4911,17.4215,17.4658,546800.0
2011-06-06 09:50:00,27.6,27.63,27.51,27.53,510500.0,17.4658,17.4847,17.4088,17.4215,510500.0
2011-06-06 10:00:00,27.53,27.59,27.51,27.52,306700.0,17.4215,17.4594,17.4088,17.4151,306700.0
2011-06-06 10:10:00,27.52,27.56,27.51,27.55,192200.0,17.4151,17.4404,17.4088,17.4341,192200.0
2011-06-06 10:20:00,27.56,27.59,27.54,27.55,519700.0,17.4404,17.4594,17.4278,17.4341,519700.0
2011-06-06 10:30:00,27.56,27.63,27.55,27.58,194400.0,17.4404,17.4847,17.4341,17.4531,194400.0
2011-06-06 10:40:00,27.59,27.61,27.56,27.58,175200.0,17.4594,17.4721,17.4404,17.4531,175200.0
2011-06-06 10:50:00,27.58,27.62,27.58,27.62,116100.0,17.4531,17.4784,17.4531,17.4784,116100.0
2011-06-06 11:00:00,27.62,27.66,27.61,27.66,108100.0,17.4784,17.5037,17.4721,17.5037,108100.0
2011-06-06 11:10:00,27.66,27.74,27.65,27.71,613600.0,17.5037,17.5543,17.4974,17.5354,613600.0
2011-06-06 11:20:00,27.71,27.79,27.71,27.79,308800.0,17.5354,17.586,17.5354,17.586,308800.0
2011-06-06 11:30:00,27.79,27.8,27.77,27.78,211100.0,17.586,17.5923,17.5733,17.5797,211100.0
2011-06-06 11:40:00,27.78,27.82,27.78,27.81,279900.0,17.5797,17.605,17.5797,17.5986,279900.0
2011-06-06 11:50:00,27.81,27.85,27.8,27.85,214700.0,17.5986,17.624,17.5923,17.624,214700.0
2011-06-06 12:00:00,27.85,27.88,27.82,27.87,225400.0,17.624,17.6429,17.605,17.6366,225400.0
2011-06-06 12:10:00,27.88,27.88,27.85,27.87,149500.0,17.6429,17.6429,17.624,17.6366,149500.0
2011-06-06 12:20:00,27.86,27.9,27.86,27.89,210000.0,17.6303,17.6556,17.6303,17.6493,210000.0
2011-06-06 12:30:00,27.89,27.89,27.85,27.88,188800.0,17.6493,17.6493,17.624,17.6429,188800.0
2011-06-06 12:40:00,27.88,27.9,27.86,27.86,255200.0,17.6429,17.6556,17.6303,17.6303,255200.0
2011-06-06 12:50:00,27.86,27.92,27.84,27.9,330400.0,17.6303,17.6683,17.6176,17.6556,330400.0
2011-06-06 13:00:00,27.91,27.92,27.88,27.88,210200.0,17.6619,17.6683,17.6429,17.6429,210200.0
2011-06-06 13:10:00,27.88,27.93,27.87,27.9,192500.0,17.6429,17.6746,17.6366,17.6556,192500.0
2011-06-06 13:20:00,27.89,27.93,27.89,27.92,173800.0,17.6493,17.6746,17.6493,17.6683,173800.0
2011-06-06 13:30:00,27.92,27.94,27.87,27.9,221100.0,17.6683,17.6809,17.6366,17.6556,221100.0
2011-06-06 13:40:00,27.89,27.9,27.83,27.86,254500.0,17.6493,17.6556,17.6113,17.6303,254500.0
2011-06-06 13:50:00,27.85,27.9,27.85,27.88,166500.0,17.624,17.6556,17.624,17.6429,166500.0
2011-06-06 14:00:00,27.88,27.93,27.86,27.92,239900.0,17.6429,17.6746,17.6303,17.6683,239900.0
2011-06-06 14:10:00,27.92,27.93,27.91,27.92,196800.0,17.6683,17.6746,17.6619,17.6683,196800.0
2011-06-06 14:20:00,27.92,27.97,27.91,27.95,221100.0,17.6683,17.6999,17.6619,17.6872,221100.0
2011-06-06 14:30:00,27.95,27.97,27.93,27.94,236200.0,17.6872,17.6999,17.6746,17.6809,236200.0
2011-06-06 14:40:00,27.94,27.98,27.94,27.95,255100.0,17.6809,17.7062,17.6809,17.6872,255100.0
2011-06-06 14:50:00,27.95,27.96,27.9,27.92,400200.0,17.6872,17.6936,17.6556,17.6683,400200.0
2011-06-06 15:00:00,27.91,27.92,27.86,27.87,192200.0,17.6619,17.6683,17.6303,17.6366,192200.0
2011-06-06 15:10:00,27.87,27.89,27.83,27.86,281400.0,17.6366,17.6493,17.6113,17.6303,281400.0
2011-06-06 15:20:00,27.87,27.92,27.86,27.92,303000.0,17.6366,17.6683,17.6303,17.6683,303000.0
2011-06-06 15:30:00,27.91,28.0,27.89,27.99,540000.0,17.6619,17.7189,17.6493,17.7125,540000.0
2011-06-06 15:40:00,27.99,28.05,27.98,28.0,706300.0,17.7125,17.7505,17.7062,17.7189,706300.0
2011-06-06 15:50:00,28.0,28.0,27.94,27.96,1015200.0,17.7189,17.7189,17.6809,17.6936,1015200.0
2011-06-07 09:30:00,27.98,28.09,27.98,28.05,485400.0,17.7062,17.7758,17.7062,17.7505,485400.0
2011-06-07 09:40:00,28.05,28.13,28.04,28.13,312400.0,17.7505,17.8011,17.7442,17.8011,312400.0
2011-06-07 09:50:00,28.12,28.14,28.07,28.07,283000.0,17.7948,17.8075,17.7632,17.7632,283000.0
2011-06-07 10:00:00,28.07,28.11,28.07,28.1,202700.0,17.7632,17.7885,17.7632,17.7822,202700.0
2011-06-07 10:10:00,28.1,28.23,28.09,28.21,211600.0,17.7822,17.8644,17.7758,17.8518,211600.0
2011-06-07 10:20:00,28.22,28.22,28.18,28.21,278300.0,17.8581,17.8581,17.8328,17.8518,278300.0
2011-06-07 10:30:00,28.21,28.26,28.19,28.25,183800.0,17.8518,17.8834,17.8391,17.8771,183800.0
2011-06-07 10:40:00,28.26,28.27,28.19,28.21,173800.0,17.8834,17.8897,17.8391,17.8518,173800.0
2011-06-07 10:50:00,28.21,28.22,28.14,28.16,128000.0,17.8518,17.8581,17.8075,17.8201,128000.0
2011-06-07 11:00:00,28.15,28.16,28.06,28.07,282000.0,17.8138,17.8201,17.7568,17.7632,282000.0
2011-06-07 11:10:00,28.07,28.1,28.05,28.05,107400.0,17.7632,17.7822,17.7505,17.7505,107400.0
2011-06-07 11:20:00,28.05,28.08,28.03,28.05,213200.0,17.7505,17.7695,17.7379,17.7505,213200.0
2011-06-07 11:30:00,28.05,28.06,28.0,28.02,101900.0,17.7505,17.7568,17.7189,17.7315,101900.0
2011-06-07 11:40:00,28.01,28.05,28.01,28.04,94900.0,17.7252,17.7505,17.7252,17.7442,94900.0
2011-06-07 11:50:00,28.05,28.07,28.03,28.07,78800.0,17.7505,17.7632,17.7379,17.7632,78800.0
2011-06-07 12:00:00,28.07,28.1,28.06,28.09,65100.0,17.7632,17.7822,17.7568,17.7758,65100.0
2011-06-07 12:10:00,28.09,28.1,28.07,28.1,58800.0,17.7758,17.7822,17.7632,17.7822,58800.0
2011-06-07 12:20:00,28.09,28.13,28.08,28.09,78200.0,17.7758,17.8011,17.7695,17.7758,78200.0
2011-06-07 12:30:00,28.09,28.11,28.08,28.09,63400.0,17.7758,17.7885,17.7695,17.7758,63400.0
2011-06-07 12:40:00,28.1,28.1,28.05,28.06,65400.0,17.7822,17.7822,17.7505,17.7568,65400.0
2011-06-07 12:50:00,28.07,28.09,28.06,28.09,48300.0,17.7632,17.7758,17.7568,17.7758,48300.0
2011-06-07 13:00:00,28.09,28.1,28.08,28.09,41300.0,17.7758,17.7822,17.7695,17.7758,41300.0
2011-06-07 13:10:00,28.08,28.12,28.08,28.1,68300.0,17.7695,17.7948,17.7695,17.7822,68300.0
2011-06-07 13:20:00,28.11,28.11,28.08,28.11,115300.0,17.7885,17.7885,17.7695,17.7885,115300.0
2011-06-07 13:30:00,28.11,28.12,28.09,28.11,157800.0,17.7885,17.7948,17.7758,17.7885,157800.0
2011-06-07 13:40:00,28.11,28.11,28.07,28.07,106700.0,17.7885,17.7885,17.7632,17.7632,106700.0
2011-06-07 13:50:00,28.07,28.13,28.06,28.13,191500.0,17.7632,17.8011,17.7568,17.8011,191500.0
2011-06-07 14:00:00,28.13,28.14,28.09,28.13,112100.0,17.8011,17.8075,17.7758,17.8011,112100.0
2011-06-07 14:10:00,28.14,28.14,28.1,28.13,89100.0,17.8075,17.8075,17.7822,17.8011,89100.0
2011-06-07 14:20:00,28.14,28.15,28.09,28.13,181000.0,17.8075,17.8138,17.7758,17.8011,181000.0
2011-06-07 14:30:00,28.13,28.13,28.08,28.1,142500.0,17.8011,17.8011,17.7695,17.7822,142500.0
2011-06-07 14:40:00,28.09,28.1,28.08,28.1,87100.0,17.7758,17.7822,17.7695,17.7822,87100.0
2011-06-07 14:50:00,28.09,28.1,28.07,28.09,85900.0,17.7758,17.7822,17.7632,17.7758,85900.0
2011-06-07 15:00:00,28.08,28.11,28.06,28.07,112400.0,17.7695,17.7885,17.7568,17.7632,112400.0
2011-06-07 15:10:00,28.06,28.11,28.06,28.1,210800.0,17.7568,17.7885,17.7568,17.7822,210800.0
2011-06-07 15:20:00,28.11,28.12,28.08,28.09,168000.0,17.7885,17.7948,17.7695,17.7758,168000.0
2011-06-07 15:30:00,28.1,28.11,28.07,28.08,207100.0,17.7822,17.7885,17.7632,17.7695,207100.0
2011-06-07 15:40:00,28.08,28.08,28.02,28.03,536400.0,17.7695,17.7695,17.7315,17.7379,536400.0
2011-06-07 15:50:00,28.04,28.04,27.97,28.0,873400.0,17.7442,17.7442,17.6999,17.7189,873400.0
2011-06-08 09:30:00,27.96,28.04,27.87,27.9,232900.0,17.6936,17.7442,17.6366,17.6556,232900.0
2011-06-08 09:40:00,27.89,27.91,27.84,27.87,148200.0,17.6493,17.6619,17.6176,17.6366,148200.0
2011-06-08 09:50:00,27.87,27.97,27.84,27.84,155400.0,17.6366,17.6999,17.6176,17.6176,155400.0
2011-06-08 10:00:00,27.84,27.88,27.84,27.88,185500.0,17.6176,17.6429,17.6176,17.6429,185500.0
2011-06-08 10:10:00,27.88,27.9,27.87,27.88,116200.0,17.6429,17.6556,17.6366,17.6429,116200.0
2011-06-08 10:20:00,27.89,27.93,27.87,27.91,342500.0,17.6493,17.6746,17.6366,17.6619,342500.0
2011-06-08 10:30:00,27.91,27.94,27.87,27.87,185900.0,17.6619,17.6809,17.6366,17.6366,185900.0
2011-06-08 10:40:00,27.87,27.96,27.85,27.95,186000.0,17.6366,17.6936,17.624,17.6872,186000.0
2011-06-08 10:50:00,27.95,27.96,27.93,27.95,102300.0,17.6872,17.6936,17.6746,17.6872,102300.0
2011-06-08 11:00:00,27.95,28.02,27.95,28.0,145500.0,17.6872,17.7315,17.6872,17.7189,145500.0
2011-06-08 11:10:00,28.0,28.02,27.94,27.97,303900.0,17.7189,17.7315,17.6809,17.6999,303900.0
2011-06-08 11:20:00,27.97,27.98,27.94,27.95,136200.0,17.6999,17.7062,17.6809,17.6872,136200.0
2011-06-08 11:30:00,27.94,27.98,27.94,27.96,123700.0,17.6809,17.7062,17.6809,17.6936,123700.0
2011-06-08 11:40:00,27.96,27.97,27.94,27.95,122500.0,17.6936,17.6999,17.6809,17.6872,122500.0
2011-06-08 11:50:00,27.96,27.99,27.95,27.98,76100.0,17.6936,17.7125,17.6872,17.7062,76100.0
2011-06-08 12:00:00,27.98,27.99,27.95,27.96,150200.0,17.7062,17.7125,17.6872,17.6936,150200.0
2011-06-08 12:10:00,27.97,27.99,27.95,27.96,100300.0,17.6999,17.7125,17.6872,17.6936,100300.0
2011-06-08 12:20:00,27.95,27.96,27.9,27.91,152800.0,17.6872,17.6936,17.6556,17.6619,152800.0
2011-06-08 12:30:00,27.91,27.93,27.87,27.9,199800.0,17.6619,17.6746,17.6366,17.6556,199800.0
2011-06-08 12:40:00,27.9,27.92,27.89,27.91,60400.0,17.6556,17.6683,17.6493,17.6619,60400.0
2011-06-08 12:50:00,27.91,27.96,27.9,27.95,98100.0,17.6619,17.6936,17.6556,17.6872,98100.0
2011-06-08 13:00:00,27.94,27.98,27.94,27.95,83300.0,17.6809,17.7062,17.6809,17.6872,83300.0
2011-06-08 13:10:00,27.96,27.96,27.95,27.95,19300.0,17.6936,17.6936,17.6872,17.6872,19300.0
2011-06-08 13:20:00,27.95,27.98,27.93,27.96,118400.0,17.6872,17.7062,17.6746,17.6936,118400.0
2011-06-08 13:30:00,27.96,27.97,27.93,27.94,106000.0,17.6936,17.6999,17.6746,17.6809,106000.0
2011-06-08 13:40:00,27.94,27.95,27.92,27.94,89800.0,17.6809,17.6872,17.6683,17.6809,89800.0
2011-06-08 13:50:00,27.94,27.95,27.9,27.93,102600.0,17.6809,17.6872,17.6556,17.6746,102600.0
2011-06-08 14:00:00,27.93,27.96,27.92,27.94,137700.0,17.6746,17.6936,17.6683,17.6809,137700.0
2011-06-08 14:10:00,27.93,27.94,27.9,27.94,195200.0,17.6746,17.6809,17.6556,17.6809,195200.0
2011-06-08 14:20:00,27.93,27.94,27.88,27.89,182900.0,17.6746,17.6809,17.6429,17.6493,182900.0
2011-06-08 14:30:00,27.9,28.01,27.89,28.0,214200.0,17.6556,17.7252,17.6493,17.7189,214200.0
2011-06-08 14:40:00,28.01,28.03,28.0,28.03,109900.0,17.7252,17.7379,17.7189,17.7379,109900.0
2011-06-08 14:50:00,28.03,28.05,28.01,28.02,116300.0,17.7379,17.7505,17.7252,17.7315,116300.0
2011-06-08 15:00:00,28.02,28.03,28.01,28.02,79400.0,17.7315,17.7379,17.7252,17.7315,79400.0
2011-06-08 15:10:00,28.02,28.03,27.97,27.99,165100.0,17.7315,17.7379,17.6999,17.7125,165100.0
2011-06-08 15:20:00,27.98,27.99,27.86,27.88,637800.0,17.7062,17.7125,17.6303,17.6429,637800.0
2011-06-08 15:30:00,27.89,27.92,27.86,27.9,775200.0,17.6493,17.6683,17.6303,17.6556,775200.0
2011-06-08 15:40:00,27.9,27.97,27.89,27.94,863500.0,17.6556,17.6999,17.6493,17.6809,863500.0
2011-06-08 15:50:00,27.93,27.94,27.9,27.91,1004900.0,17.6746,17.6809,17.6556,17.6619,1004900.0
2011-06-09 09:30:00,28.01,28.01,27.87,27.9,255000.0,17.7252,17.7252,17.6366,17.6556,255000.0
2011-06-09 09:40:00,27.89,27.96,27.87,27.95,310600.0,17.6493,17.6936,17.6366,17.6872,310600.0
2011-06-09 09:50:00,27.96,28.01,27.95,27.98,238300.0,17.6936,17.7252,17.6872,17.7062,238300.0
2011-06-09 10:00:00,27.99,28.0,27.93,27.95,261200.0,17.7125,17.7189,17.6746,17.6872,261200.0
2011-06-09 10:10:00,27.95,28.0,27.94,28.0,223400.0,17.6872,17.7189,17.6809,17.7189,223400.0
2011-06-09 10:20:00,28.0,28.01,27.95,27.95,166100.0,17.7189,17.7252,17.6872,17.6872,166100.0
2011-06-09 10:30:00,27.95,28.01,27.95,27.99,143600.0,17.6872,17.7252,17.6872,17.7125,143600.0
2011-06-09 10:40:00,28.0,28.04,27.99,28.04,177900.0,17.7189,17.7442,17.7125,17.7442,177900.0
2011-06-09 10:50:00,28.04,28.04,27.95,27.98,280000.0,17.7442,17.7442,17.6872,17.7062,280000.0
2011-06-09 11:00:00,27.98,28.04,27.98,28.01,159900.0,17.7062,17.7442,17.7062,17.7252,159900.0
2011-06-09 11:10:00,28.0,28.03,28.0,28.0,183700.0,17.7189,17.7379,17.7189,17.7189,183700.0
2011-06-09 11:20:00,28.0,28.02,27.97,28.01,98000.0,17.7189,17.7315,17.6999,17.7252,98000.0
2011-06-09 11:30:00,28.01,28.03,28.0,28.0,104400.0,17.7252,17.7379,17.7189,17.7189,104400.0
2011-06-09 11:40:00,28.0,28.01,27.96,27.98,189500.0,17.7189,17.7252,17.6936,17.7062,189500.0
2011-06-09 11:50:00,27.98,28.0,27.95,27.98,375900.0,17.7062,17.7189,17.6872,17.7062,375900.0
2011-06-09 12:00:00,27.98,28.01,27.98,28.0,219500.0,17.7062,17.7252,17.7062,17.7189,219500.0
2011-06-09 12:10:00,28.0,28.04,28.0,28.02,237100.0,17.7189,17.7442,17.7189,17.7315,237100.0
2011-06-09 12:20:00,28.01,28.02,28.0,28.01,185700.0,17.7252,17.7315,17.7189,17.7252,185700.0
2011-06-09 12:30:00,28.02,28.03,27.98,28.0,298500.0,17.7315,17.7379,17.7062,17.7189,298500.0
2011-06-09 12:40:00,28.0,28.02,27.99,28.02,105600.0,17.7189,17.7315,17.7125,17.7315,105600.0
2011-06-09 12:50:00,28.02,28.02,28.0,28.0,108500.0,17.7315,17.7315,17.7189,17.7189,108500.0
2011-06-09 13:00:00,28.01,28.05,28.0,28.04,166900.0,17.7252,17.7505,17.7189,17.7442,166900.0
2011-06-09 13:10:00,28.04,28.05,28.02,28.04,193700.0,17.7442,17.7505,17.7315,17.7442,193700.0
2011-06-09 13:20:00,28.05,28.05,28.02,28.03,194500.0,17.7505,17.7505,17.7315,17.7379,194500.0
2011-06-09 13:30:00,28.04,28.04,28.02,28.03,82000.0,17.7442,17.7442,17.7315,17.7379,82000.0
2011-06-09 13:40:00,28.04,28.05,28.01,28.01,396500.0,17.7442,17.7505,17.7252,17.7252,396500.0
2011-06-09 13:50:00,28.02,28.04,28.01,28.04,191300.0,17.7315,17.7442,17.7252,17.7442,191300.0
2011-06-09 14:00:00,28.04,28.05,28.01,28.01,442200.0,17.7442,17.7505,17.7252,17.7252,442200.0
2011-06-09 14:10:00,28.02,28.04,28.01,28.01,263700.0,17.7315,17.7442,17.7252,17.7252,263700.0
2011-06-09 14:20:00,28.02,28.02,27.99,28.0,220500.0,17.7315,17.7315,17.7125,17.7189,220500.0
2011-06-09 14:30:00,28.0,28.0,27.99,28.0,197500.0,17.7189,17.7189,17.7125,17.7189,197500.0
2011-06-09 14:40:00,28.0,28.0,27.99,28.0,139800.0,17.7189,17.7189,17.7125,17.7189,139800.0
2011-06-09 14:50:00,28.0,28.0,27.99,28.0,174300.0,17.7189,17.7189,17.7125,17.7189,174300.0
2011-06-09 15:00:00,28.0,28.0,27.97,27.98,253900.0,17.7189,17.7189,17.6999,17.7062,253900.0
2011-06-09 15:10:00,27.98,27.98,27.96,27.97,303100.0,17.7062,17.7062,17.6936,17.6999,303100.0
2011-06-09 15:20:00,27.98,27.98,27.92,27.93,368500.0,17.7062,17.7062,17.6683,17.6746,368500.0
2011-06-09 15:30:00,27.93,27.95,27.89,27.91,494900.0,17.6746,17.6872,17.6493,17.6619,494900.0
2011-06-09 15:40:00,27.91,27.91,27.82,27.82,737900.0,17.6619,17.6619,17.605,17.605,737900.0
2011-06-09 15:50:00,27.82,27.87,27.82,27.87,1324100.0,17.605,17.6366,17.605,17.6366,1324100.0
2011-06-10 09:30:00,27.8,27.83,27.68,27.69,389000.0,17.5923,17.6113,17.5164,17.5227,389000.0
2011-06-10 09:40:00,27.7,27.73,27.62,27.7,271300.0,17.529,17.548,17.4784,17.529,271300.0
2011-06-10 09:50:00,27.7,27.72,27.62,27.65,194200.0,17.529,17.5417,17.4784,17.4974,194200.0
2011-06-10 10:00:00,27.65,27.69,27.61,27.65,540400.0,17.4974,17.5227,17.4721,17.4974,540400.0
2011-06-10 10:10:00,27.64,27.68,27.62,27.67,380600.0,17.4911,17.5164,17.4784,17.51,380600.0
2011-06-10 10:20:00,27.66,27.69,27.63,27.68,226900.0,17.5037,17.5227,17.4847,17.5164,226900.0
2011-06-10 10:30:00,27.67,27.68,27.63,27.65,255700.0,17.51,17.5164,17.4847,17.4974,255700.0
2011-06-10 10:40:00,27.65,27.66,27.6,27.62,218700.0,17.4974,17.5037,17.4658,17.4784,218700.0
2011-06-10 10:50:00,27.61,27.64,27.59,27.61,154600.0,17.4721,17.4911,17.4594,17.4721,154600.0
2011-06-10 11:00:00,27.61,27.62,27.49,27.5,372500.0,17.4721,17.4784,17.3961,17.4025,372500.0
2011-06-10 11:10:00,27.5,27.56,27.49,27.51,422900.0,17.4025,17.4404,17.3961,17.4088,422900.0
2011-06-10 11:20:00,27.52,27.56,27.51,27.54,193600.0,17.4151,17.4404,17.4088,17.4278,193600.0
2011-06-10 11:30:00,27.54,27.57,27.53,27.54,135000.0,17.4278,17.4468,17.4215,17.4278,135000.0
2011-06-10 11:40:00,27.54,27.56,27.53,27.56,88700.0,17.4278,17.4404,17.4215,17.4404,88700.0
2011-06-10 11:50:00,27.56,27.57,27.53,27.54,321800.0,17.4404,17.4468,17.4215,17.4278,321800.0
2011-06-10 12:00:00,27.55,27.55,27.54,27.55,89500.0,17.4341,17.4341,17.4278,17.4341,89500.0
2011-06-10 12:10:00,27.54,27.55,27.54,27.54,73100.0,17.4278,17.4341,17.4278,17.4278,73100.0
2011-06-10 12:20:00,27.54,27.6,27.54,27.59,132200.0,17.4278,17.4658,17.4278,17.4594,132200.0
2011-06-10 12:30:00,27.6,27.65,27.6,27.64,221900.0,17.4658,17.4974,17.4658,17.4911,221900.0
2011-06-10 12:40:00,27.63,27.66,27.63,27.64,110100.0,17.4847,17.5037,17.4847,17.4911,110100.0
2011-06-10 12:50:00,27.64,27.65,27.61,27.64,161200.0,17.4911,17.4974,17.4721,17.4911,161200.0
2011-06-10 13:00:00,27.65,27.65,27.62,27.64,164600.0,17.4974,17.4974,17.4784,17.4911,164600.0
2011-06-10 13:10:00,27.64,27.64,27.56,27.57,303600.0,17.4911,17.4911,17.4404,17.4468,303600.0
2011-06-10 13:20:00,27.57,27.57,27.53,27.53,128500.0,17.4468,17.4468,17.4215,17.4215,128500.0
2011-06-10 13:30:00,27.53,27.54,27.49,27.49,271300.0,17.4215,17.4278,17.3961,17.3961,271300.0
2011-06-10 13:40:00,27.5,27.5,27.45,27.45,159400.0,17.4025,17.4025,17.3708,17.3708,159400.0
2011-06-10 13:50:00,27.46,27.48,27.45,27.45,182800.0,17.3772,17.3898,17.3708,17.3708,182800.0
2011-06-10 14:00:00,27.46,27.61,27.45,27.56,387600.0,17.3772,17.4721,17.3708,17.4404,387600.0
2011-06-10 14:10:00,27.56,27.6,27.56,27.59,164200.0,17.4404,17.4658,17.4404,17.4594,164200.0
2011-06-10 14:20:00,27.6,27.6,27.53,27.54,256900.0,17.4658,17.4658,17.4215,17.4278,256900.0
2011-06-10 14:30:00,27.54,27.56,27.5,27.51,360700.0,17.4278,17.4404,17.4025,17.4088,360700.0
2011-06-10 14:40:00,27.51,27.54,27.5,27.5,179800.0,17.4088,17.4278,17.4025,17.4025,179800.0
2011-06-10 14:50:00,27.5,27.58,27.5,27.58,274400.0,17.4025,17.4531,17.4025,17.4531,274400.0
2011-06-10 15:00:00,27.59,27.59,27.52,27.52,205800.0,17.4594,17.4594,17.4151,17.4151,205800.0
2011-06-10 15:10:00,27.53,27.58,27.52,27.58,185500.0,17.4215,17.4531,17.4151,17.4531,185500.0
2011-06-10 15:20:00,27.58,27.58,27.5,27.51,229400.0,17.4531,17.4531,17.4025,17.4088,229400.0
2011-06-10 15:30:00,27.51,27.52,27.47,27.49,364400.0,17.4088,17.4151,17.3835,17.3961,364400.0
2011-06-10 15:40:00,27.49,27.5,27.45,27.47,632800.0,17.3961,17.4025,17.3708,17.3835,632800.0
2011-06-10 15:50:00,27.46,27.49,27.43,27.45,1126900.0,17.3772,17.3961,17.3582,17.3708,1126900.0
2011-06-13 09:30:00,27.43,27.59,27.43,27.54,371900.0,17.3582,17.4594,17.3582,17.4278,371900.0
2011-06-13 09:40:00,27.54,27.65,27.54,27.54,330300.0,17.4278,17.4974,17.4278,17.4278,330300.0
2011-06-13 09:50:00,27.54,27.55,27.47,27.5,358700.0,17.4278,17.4341,17.3835,17.4025,358700.0
2011-06-13 10:00:00,27.51,27.51,27.42,27.5,372700.0,17.4088,17.4088,17.3518,17.4025,372700.0
2011-06-13 10:10:00,27.5,27.52,27.48,27.49,340400.0,17.4025,17.4151,17.3898,17.3961,340400.0
2011-06-13 10:20:00,27.49,27.51,27.47,27.5,743400.0,17.3961,17.4088,17.3835,17.4025,743400.0
2011-06-13 10:30:00,27.5,27.52,27.49,27.5,391800.0,17.4025,17.4151,17.3961,17.4025,391800.0
2011-06-13 10:40:00,27.5,27.6,27.49,27.59,281900.0,17.4025,17.4658,17.3961,17.4594,281900.0
2011-06-13 10:50:00,27.59,27.62,27.59,27.62,137000.0,17.4594,17.4784,17.4594,17.4784,137000.0
2011-06-13 11:00:00,27.62,27.62,27.57,27.57,213800.0,17.4784,17.4784,17.4468,17.4468,213800.0
2011-06-13 11:10:00,27.58,27.6,27.57,27.6,107500.0,17.4531,17.4658,17.4468,17.4658,107500.0
2011-06-13 11:20:00,27.6,27.6,27.58,27.59,103900.0,17.4658,17.4658,17.4531,17.4594,103900.0
2011-06-13 11:30:00,27.6,27.61,27.59,27.6,93400.0,17.4658,17.4721,17.4594,17.4658,93400.0
2011-06-13 11:40:00,27.6,27.61,27.59,27.59,71600.0,17.4658,17.4721,17.4594,17.4594,71600.0
2011-06-13 11:50:00,27.6,27.61,27.58,27.6,92600.0,17.4658,17.4721,17.4531,17.4658,92600.0
2011-06-13 12:00:00,27.6,27.61,27.59,27.6,93300.0,17.4658,17.4721,17.4594,17.4658,93300.0
2011-06-13 12:10:00,27.6,27.62,27.59,27.6,130000.0,17.4658,17.4784,17.4594,17.4658,130000.0
2011-06-13 12:20:00,27.6,27.6,27.57,27.58,133700.0,17.4658,17.4658,17.4468,17.4531,133700.0
2011-06-13 12:30:00,27.59,27.61,27.58,27.59,144200.0,17.4594,17.4721,17.4531,17.4594,144200.0
2011-06-13 12:40:00,27.6,27.6,27.58,27.59,85400.0,17.4658,17.4658,17.4531,17.4594,85400.0
2011-06-13 12:50:00,27.59,27.61,27.59,27.59,83000.0,17.4594,17.4721,17.4594,17.4594,83000.0
2011-06-13 13:00:00,27.59,27.59,27.55,27.59,190000.0,17.4594,17.4594,17.4341,17.4594,190000.0
2011-06-13 13:10:00,27.58,27.62,27.58,27.61,199800.0,17.4531,17.4784,17.4531,17.4721,199800.0
2011-06-13 13:20:00,27.61,27.64,27.6,27.64,151700.0,17.4721,17.4911,17.4658,17.4911,151700.0
2011-06-13 13:30:00,27.64,27.64,27.6,27.62,184800.0,17.4911,17.4911,17.4658,17.4784,184800.0
2011-06-13 13:40:00,27.62,27.64,27.61,27.61,130600.0,17.4784,17.4911,17.4721,17.4721,130600.0
2011-06-13 13:50:00,27.62,27.63,27.6,27.62,309800.0,17.4784,17.4847,17.4658,17.4784,309800.0
2011-06-13 14:00:00,27.62,27.63,27.61,27.62,219900.0,17.4784,17.4847,17.4721,17.4784,219900.0
2011-06-13 14:10:00,27.62,27.63,27.59,27.63,187700.0,17.4784,17.4847,17.4594,17.4847,187700.0
2011-06-13 14:20:00,27.63,27.64,27.62,27.63,161300.0,17.4847,17.4911,17.4784,17.4847,161300.0
2011-06-13 14:30:00,27.64,27.64,27.61,27.61,179800.0,17.4911,17.4911,17.4721,17.4721,179800.0
2011-06-13 14:40:00,27.61,27.64,27.61,27.64,219700.0,17.4721,17.4911,17.4721,17.4911,219700.0
2011-06-13 14:50:00,27.64,27.64,27.6,27.61,141800.0,17.4911,17.4911,17.4658,17.4721,141800.0
2011-06-13 15:00:00,27.6,27.64,27.59,27.62,196900.0,17.4658,17.4911,17.4594,17.4784,196900.0
2011-06-13 15:10:00,27.62,27.63,27.59,27.62,248700.0,17.4784,17.4847,17.4594,17.4784,248700.0
2011-06-13 15:20:00,27.61,27.68,27.61,27.68,231300.0,17.4721,17.5164,17.4721,17.5164,231300.0
2011-06-13 15:30:00,27.68,27.68,27.59,27.6,549700.0,17.5164,17.5164,17.4594,17.4658,549700.0
2011-06-13 15:40:00,27.6,27.64,27.59,27.61,525800.0,17.4658,17.4911,17.4594,17.4721,525800.0
2011-06-13 15:50:00,27.61,27.63,27.6,27.6,760500.0,17.4721,17.4847,17.4658,17.4658,760500.0
2011-06-14 09:30:00,27.72,27.82,27.67,27.7,342400.0,17.5417,17.605,17.51,17.529,342400.0
2011-06-14 09:40:00,27.7,27.72,27.67,27.7,263900.0,17.529,17.5417,17.51,17.529,263900.0
2011-06-14 09:50:00,27.7,27.73,27.67,27.7,324300.0,17.529,17.548,17.51,17.529,324300.0
2011-06-14 10:00:00,27.69,27.72,27.69,27.71,152000.0,17.5227,17.5417,17.5227,17.5354,152000.0
2011-06-14 10:10:00,27.71,27.73,27.69,27.72,357200.0,17.5354,17.548,17.5227,17.5417,357200.0
2011-06-14 10:20:00,27.72,27.77,27.71,27.75,337100.0,17.5417,17.5733,17.5354,17.5607,337100.0
2011-06-14 10:30:00,27.75,27.78,27.74,27.74,501400.0,17.5607,17.5797,17.5543,17.5543,501400.0
2011-06-14 10:40:00,27.74,27.77,27.74,27.76,110700.0,17.5543,17.5733,17.5543,17.567,110700.0
2011-06-14 10:50:00,27.76,27.8,27.75,27.76,272600.0,17.567,17.5923,17.5607,17.567,272600.0
2011-06-14 11:00:00,27.76,27.78,27.75,27.76,107300.0,17.567,17.5797,17.5607,17.567,107300.0
2011-06-14 11:10:00,27.77,27.77,27.75,27.75,92400.0,17.5733,17.5733,17.5607,17.5607,92400.0
2011-06-14 11:20:00,27.76,27.79,27.75,27.76,143000.0,17.567,17.586,17.5607,17.567,143000.0
2011-06-14 11:30:00,27.77,27.77,27.73,27.74,140500.0,17.5733,17.5733,17.548,17.5543,140500.0
2011-06-14 11:40:00,27.74,27.77,27.74,27.77,117400.0,17.5543,17.5733,17.5543,17.5733,117400.0
2011-06-14 11:50:00,27.77,27.78,27.76,27.77,90100.0,17.5733,17.5797,17.567,17.5733,90100.0
2011-06-14 12:00:00,27.77,27.78,27.77,27.77,79600.0,17.5733,17.5797,17.5733,17.5733,79600.0
2011-06-14 12:10:00,27.77,27.78,27.77,27.78,58200.0,17.5733,17.5797,17.5733,17.5797,58200.0
2011-06-14 12:20:00,27.78,27.8,27.75,27.76,263800.0,17.5797,17.5923,17.5607,17.567,263800.0
2011-06-14 12:30:00,27.75,27.76,27.73,27.75,99100.0,17.5607,17.567,17.548,17.5607,99100.0
2011-06-14 12:40:00,27.74,27.78,27.74,27.78,91900.0,17.5543,17.5797,17.5543,17.5797,91900.0
2011-06-14 12:50:00,27.78,27.79,27.77,27.77,131100.0,17.5797,17.586,17.5733,17.5733,131100.0
2011-06-14 13:00:00,27.78,27.8,27.77,27.8,104400.0,17.5797,17.5923,17.5733,17.5923,104400.0
2011-06-14 13:10:00,27.8,27.81,27.76,27.77,225800.0,17.5923,17.5986,17.567,17.5733,225800.0
2011-06-14 13:20:00,27.77,27.79,27.76,27.76,241400.0,17.5733,17.586,17.567,17.567,241400.0
2011-06-14 13:30:00,27.76,27.79,27.76,27.77,215300.0,17.567,17.586,17.567,17.5733,215300.0
2011-06-14 13:40:00,27.78,27.78,27.74,27.74,291900.0,17.5797,17.5797,17.5543,17.5543,291900.0
2011-06-14 13:50:00,27.75,27.75,27.72,27.74,361100.0,17.5607,17.5607,17.5417,17.5543,361100.0
2011-06-14 14:00:00,27.74,27.75,27.71,27.73,263300.0,17.5543,17.5607,17.5354,17.548,263300.0
2011-06-14 14:10:00,27.73,27.76,27.73,27.76,65400.0,17.548,17.567,17.548,17.567,65400.0
2011-06-14 14:20:00,27.75,27.76,27.73,27.74,124500.0,17.5607,17.567,17.548,17.5543,124500.0
2011-06-14 14:30:00,27.74,27.74,27.71,27.72,190100.0,17.5543,17.5543,17.5354,17.5417,190100.0
2011-06-14 14:40:00,27.71,27.76,27.71,27.76,321400.0,17.5354,17.567,17.5354,17.567,321400.0
2011-06-14 14:50:00,27.76,27.76,27.74,27.75,144500.0,17.567,17.567,17.5543,17.5607,144500.0
2011-06-14 15:00:00,27.76,27.78,27.74,27.76,180700.0,17.567,17.5797,17.5543,17.567,180700.0
2011-06-14 15:10:00,27.76,27.78,27.75,27.76,232100.0,17.567,17.5797,17.5607,17.567,232100.0
2011-06-14 15:20:00,27.76,27.76,27.73,27.74,210900.0,17.567,17.567,17.548,17.5543,210900.0
2011-06-14 15:30:00,27.74,27.76,27.72,27.74,229400.0,17.5543,17.567,17.5417,17.5543,229400.0
2011-06-14 15:40:00,27.74,27.74,27.68,27.71,402600.0,17.5543,17.5543,17.5164,17.5354,402600.0
2011-06-14 15:50:00,27.72,27.72,27.67,27.69,878400.0,17.5417,17.5417,17.51,17.5227,878400.0
2011-06-15 09:30:00,27.55,27.57,27.46,27.5,291300.0,17.4341,17.4468,17.3772,17.4025,291300.0
2011-06-15 09:40:00,27.5,27.54,27.49,27.51,367200.0,17.4025,17.4278,17.3961,17.4088,367200.0
2011-06-15 09:50:00,27.51,27.61,27.49,27.61,231900.0,17.4088,17.4721,17.3961,17.4721,231900.0
2011-06-15 10:00:00,27.6,27.61,27.52,27.55,209900.0,17.4658,17.4721,17.4151,17.4341,209900.0
2011-06-15 10:10:00,27.55,27.56,27.52,27.55,169200.0,17.4341,17.4404,17.4151,17.4341,169200.0
2011-06-15 10:20:00,27.54,27.6,27.54,27.6,289400.0,17.4278,17.4658,17.4278,17.4658,289400.0
2011-06-15 10:30:00,27.6,27.63,27.58,27.59,254600.0,17.4658,17.4847,17.4531,17.4594,254600.0
2011-06-15 10:40:00,27.6,27.65,27.59,27.65,193200.0,17.4658,17.4974,17.4594,17.4974,193200.0
2011-06-15 10:50:00,27.65,27.68,27.64,27.65,134300.0,17.4974,17.5164,17.4911,17.4974,134300.0
2011-06-15 11:00:00,27.65,27.67,27.64,27.65,66000.0,17.4974,17.51,17.4911,17.4974,66000.0
2011-06-15 11:10:00,27.64,27.68,27.62,27.68,108100.0,17.4911,17.5164,17.4784,17.5164,108100.0
2011-06-15 11:20:00,27.68,27.71,27.66,27.67,201600.0,17.5164,17.5354,17.5037,17.51,201600.0
2011-06-15 11:30:00,27.68,27.68,27.55,27.57,175900.0,17.5164,17.5164,17.4341,17.4468,175900.0
2011-06-15 11:40:00,27.56,27.58,27.5,27.5,396600.0,17.4404,17.4531,17.4025,17.4025,396600.0
2011-06-15 11:50:00,27.5,27.53,27.47,27.5,223400.0,17.4025,17.4215,17.3835,17.4025,223400.0
2011-06-15 12:00:00,27.5,27.52,27.49,27.49,77700.0,17.4025,17.4151,17.3961,17.3961,77700.0
2011-06-15 12:10:00,27.49,27.5,27.42,27.43,160300.0,17.3961,17.4025,17.3518,17.3582,160300.0
2011-06-15 12:20:00,27.43,27.44,27.32,27.41,285000.0,17.3582,17.3645,17.2886,17.3455,285000.0
2011-06-15 12:30:00,27.41,27.45,27.4,27.42,99100.0,17.3455,17.3708,17.3392,17.3518,99100.0
2011-06-15 12:40:00,27.43,27.44,27.4,27.43,116400.0,17.3582,17.3645,17.3392,17.3582,116400.0
2011-06-15 12:50:00,27.44,27.45,27.42,27.44,142400.0,17.3645,17.3708,17.3518,17.3645,142400.0
2011-06-15 13:00:00,27.44,27.45,27.42,27.44,89700.0,17.3645,17.3708,17.3518,17.3645,89700.0
2011-06-15 13:10:00,27.44,27.44,27.37,27.37,126300.0,17.3645,17.3645,17.3202,17.3202,126300.0
2011-06-15 13:20:00,27.38,27.4,27.36,27.39,84300.0,17.3265,17.3392,17.3139,17.3329,84300.0
2011-06-15 13:30:00,27.4,27.4,27.35,27.37,108700.0,17.3392,17.3392,17.3075,17.3202,108700.0
2011-06-15 13:40:00,27.38,27.41,27.38,27.38,74300.0,17.3265,17.3455,17.3265,17.3265,74300.0
2011-06-15 13:50:00,27.39,27.45,27.37,27.45,176900.0,17.3329,17.3708,17.3202,17.3708,176900.0
2011-06-15 14:00:00,27.45,27.47,27.44,27.46,114700.0,17.3708,17.3835,17.3645,17.3772,114700.0
2011-06-15 14:10:00,27.46,27.47,27.44,27.45,132300.0,17.3772,17.3835,17.3645,17.3708,132300.0
2011-06-15 14:20:00,27.44,27.46,27.41,27.42,201200.0,17.3645,17.3772,17.3455,17.3518,201200.0
2011-06-15 14:30:00,27.42,27.5,27.41,27.5,128800.0,17.3518,17.4025,17.3455,17.4025,128800.0
2011-06-15 14:40:00,27.49,27.5,27.42,27.48,205900.0,17.3961,17.4025,17.3518,17.3898,205900.0
2011-06-15 14:50:00,27.48,27.48,27.42,27.43,156300.0,17.3898,17.3898,17.3518,17.3582,156300.0
2011-06-15 15:00:00,27.43,27.47,27.38,27.38,256600.0,17.3582,17.3835,17.3265,17.3265,256600.0
2011-06-15 15:10:00,27.39,27.41,27.37,27.39,151700.0,17.3329,17.3455,17.3202,17.3329,151700.0
2011-06-15 15:20:00,27.39,27.46,27.37,27.44,236700.0,17.3329,17.3772,17.3202,17.3645,236700.0
2011-06-15 15:30:00,27.43,27.45,27.42,27.42,169100.0,17.3582,17.3708,17.3518,17.3518,169100.0
2011-06-15 15:40:00,27.43,27.5,27.42,27.46,299800.0,17.3582,17.4025,17.3518,17.3772,299800.0
2011-06-15 15:50:00,27.46,27.49,27.43,27.43,837500.0,17.3772,17.3961,17.3582,17.3582,837500.0
2011-06-16 09:30:00,27.18,27.38,27.18,27.36,700500.0,17.2,17.3265,17.2,17.3139,700500.0
2011-06-16 09:40:00,27.37,27.43,27.35,27.39,412900.0,17.3202,17.3582,17.3075,17.3329,412900.0
2011-06-16 09:50:00,27.39,27.5,27.39,27.45,270400.0,17.3329,17.4025,17.3329,17.3708,270400.0
2011-06-16 10:00:00,27.45,27.46,27.34,27.38,368200.0,17.3708,17.3772,17.3012,17.3265,368200.0
2011-06-16 10:10:00,27.37,27.5,27.34,27.45,236000.0,17.3202,17.4025,17.3012,17.3708,236000.0
2011-06-16 10:20:00,27.46,27.51,27.45,27.46,194900.0,17.3772,17.4088,17.3708,17.3772,194900.0
2011-06-16 10:30:00,27.47,27.54,27.46,27.54,166900.0,17.3835,17.4278,17.3772,17.4278,166900.0
2011-06-16 10:40:00,27.54,27.55,27.48,27.49,184400.0,17.4278,17.4341,17.3898,17.3961,184400.0
2011-06-16 10:50:00,27.49,27.51,27.46,27.48,138900.0,17.3961,17.4088,17.3772,17.3898,138900.0
2011-06-16 11:00:00,27.49,27.53,27.47,27.52,499800.0,17.3961,17.4215,17.3835,17.4151,499800.0
2011-06-16 11:10:00,27.52,27.59,27.52,27.58,172900.0,17.4151,17.4594,17.4151,17.4531,172900.0
2011-06-16 11:20:00,27.57,27.62,27.56,27.59,137400.0,17.4468,17.4784,17.4404,17.4594,137400.0
2011-06-16 11:30:00,27.6,27.62,27.58,27.61,97100.0,17.4658,17.4784,17.4531,17.4721,97100.0
2011-06-16 11:40:00,27.6,27.62,27.58,27.58,104500.0,17.4658,17.4784,17.4531,17.4531,104500.0
2011-06-16 11:50:00,27.58,27.6,27.56,27.58,65100.0,17.4531,17.4658,17.4404,17.4531,65100.0
2011-06-16 12:00:00,27.58,27.6,27.57,27.57,69800.0,17.4531,17.4658,17.4468,17.4468,69800.0
2011-06-16 12:10:00,27.57,27.58,27.52,27.54,88000.0,17.4468,17.4531,17.4151,17.4278,88000.0
2011-06-16 12:20:00,27.54,27.57,27.54,27.56,57700.0,17.4278,17.4468,17.4278,17.4404,57700.0
2011-06-16 12:30:00,27.57,27.57,27.55,27.55,50600.0,17.4468,17.4468,17.4341,17.4341,50600.0
2011-06-16 12:40:00,27.55,27.56,27.51,27.53,83800.0,17.4341,17.4404,17.4088,17.4215,83800.0
2011-06-16 12:50:00,27.53,27.55,27.52,27.52,49500.0,17.4215,17.4341,17.4151,17.4151,49500.0
2011-06-16 13:00:00,27.52,27.53,27.49,27.5,90100.0,17.4151,17.4215,17.3961,17.4025,90100.0
2011-06-16 13:10:00,27.5,27.52,27.49,27.5,106600.0,17.4025,17.4151,17.3961,17.4025,106600.0
2011-06-16 13:20:00,27.49,27.5,27.45,27.48,150300.0,17.3961,17.4025,17.3708,17.3898,150300.0
2011-06-16 13:30:00,27.48,27.48,27.39,27.4,135500.0,17.3898,17.3898,17.3329,17.3392,135500.0
2011-06-16 13:40:00,27.4,27.44,27.38,27.43,169900.0,17.3392,17.3645,17.3265,17.3582,169900.0
2011-06-16 13:50:00,27.44,27.44,27.39,27.4,124100.0,17.3645,17.3645,17.3329,17.3392,124100.0
2011-06-16 14:00:00,27.4,27.46,27.39,27.45,123200.0,17.3392,17.3772,17.3329,17.3708,123200.0
2011-06-16 14:10:00,27.45,27.45,27.42,27.43,156900.0,17.3708,17.3708,17.3518,17.3582,156900.0
2011-06-16 14:20:00,27.44,27.49,27.43,27.48,156400.0,17.3645,17.3961,17.3582,17.3898,156400.0
2011-06-16 14:30:00,27.48,27.49,27.42,27.42,158000.0,17.3898,17.3961,17.3518,17.3518,158000.0
2011-06-16 14:40:00,27.42,27.48,27.42,27.42,352400.0,17.3518,17.3898,17.3518,17.3518,352400.0
2011-06-16 14:50:00,27.42,27.48,27.41,27.46,159900.0,17.3518,17.3898,17.3455,17.3772,159900.0
2011-06-16 15:00:00,27.46,27.51,27.46,27.5,134600.0,17.3772,17.4088,17.3772,17.4025,134600.0
2011-06-16 15:10:00,27.51,27.52,27.48,27.52,193800.0,17.4088,17.4151,17.3898,17.4151,193800.0
2011-06-16 15:20:00,27.51,27.54,27.47,27.49,236100.0,17.4088,17.4278,17.3835,17.3961,236100.0
2011-06-16 15:30:00,27.49,27.53,27.48,27.53,199200.0,17.3961,17.4215,17.3898,17.4215,199200.0
2011-06-16 15:40:00,27.52,27.53,27.47,27.48,478400.0,17.4151,17.4215,17.3835,17.3898,478400.0
2011-06-16 15:50:00,27.48,27.5,27.47,27.49,786000.0,17.3898,17.4025,17.3835,17.3961,786000.0
2011-06-17 09:30:00,27.64,27.76,27.62,27.67,1543200.0,17.4911,17.567,17.4784,17.51,1543200.0
2011-06-17 09:40:00,27.67,27.81,27.66,27.77,239300.0,17.51,17.5986,17.5037,17.5733,239300.0
2011-06-17 09:50:00,27.76,27.77,27.58,27.66,289500.0,17.567,17.5733,17.4531,17.5037,289500.0
2011-06-17 10:00:00,27.66,27.71,27.62,27.63,184000.0,17.5037,17.5354,17.4784,17.4847,184000.0
2011-06-17 10:10:00,27.62,27.66,27.58,27.59,277700.0,17.4784,17.5037,17.4531,17.4594,277700.0
2011-06-17 10:20:00,27.59,27.6,27.48,27.54,223300.0,17.4594,17.4658,17.3898,17.4278,223300.0
2011-06-17 10:30:00,27.54,27.57,27.5,27.56,316900.0,17.4278,17.4468,17.4025,17.4404,316900.0
2011-06-17 10:40:00,27.56,27.57,27.53,27.55,315700.0,17.4404,17.4468,17.4215,17.4341,315700.0
2011-06-17 10:50:00,27.55,27.57,27.55,27.56,263400.0,17.4341,17.4468,17.4341,17.4404,263400.0
2011-06-17 11:00:00,27.56,27.57,27.49,27.5,207000.0,17.4404,17.4468,17.3961,17.4025,207000.0
2011-06-17 11:10:00,27.49,27.56,27.49,27.56,152000.0,17.3961,17.4404,17.3961,17.4404,152000.0
2011-06-17 11:20:00,27.55,27.56,27.54,27.55,91600.0,17.4341,17.4404,17.4278,17.4341,91600.0
2011-06-17 11:30:00,27.55,27.56,27.48,27.49,121800.0,17.4341,17.4404,17.3898,17.3961,121800.0
2011-06-17 11:40:00,27.49,27.51,27.47,27.5,165400.0,17.3961,17.4088,17.3835,17.4025,165400.0
2011-06-17 11:50:00,27.5,27.54,27.48,27.52,127200.0,17.4025,17.4278,17.3898,17.4151,127200.0
2011-06-17 12:00:00,27.52,27.54,27.51,27.54,70100.0,17.4151,17.4278,17.4088,17.4278,70100.0
2011-06-17 12:10:00,27.53,27.54,27.48,27.49,197500.0,17.4215,17.4278,17.3898,17.3961,197500.0
2011-06-17 12:20:00,27.49,27.51,27.45,27.49,213900.0,17.3961,17.4088,17.3708,17.3961,213900.0
2011-06-17 12:30:00,27.49,27.49,27.45,27.48,194100.0,17.3961,17.3961,17.3708,17.3898,194100.0
2011-06-17 12:40:00,27.47,27.5,27.45,27.5,133700.0,17.3835,17.4025,17.3708,17.4025,133700.0
2011-06-17 12:50:00,27.5,27.5,27.48,27.5,116300.0,17.4025,17.4025,17.3898,17.4025,116300.0
2011-06-17 13:00:00,27.49,27.5,27.45,27.49,158100.0,17.3961,17.4025,17.3708,17.3961,158100.0
2011-06-17 13:10:00,27.49,27.49,27.46,27.46,96000.0,17.3961,17.3961,17.3772,17.3772,96000.0
2011-06-17 13:20:00,27.47,27.49,27.45,27.48,184300.0,17.3835,17.3961,17.3708,17.3898,184300.0
2011-06-17 13:30:00,27.49,27.53,27.48,27.53,129000.0,17.3961,17.4215,17.3898,17.4215,129000.0
2011-06-17 13:40:00,27.53,27.54,27.5,27.5,100300.0,17.4215,17.4278,17.4025,17.4025,100300.0
2011-06-17 13:50:00,27.51,27.52,27.48,27.5,137000.0,17.4088,17.4151,17.3898,17.4025,137000.0
2011-06-17 14:00:00,27.51,27.52,27.5,27.52,75900.0,17.4088,17.4151,17.4025,17.4151,75900.0
2011-06-17 14:10:00,27.51,27.55,27.5,27.53,134600.0,17.4088,17.4341,17.4025,17.4215,134600.0
2011-06-17 14:20:00,27.53,27.6,27.53,27.6,134600.0,17.4215,17.4658,17.4215,17.4658,134600.0
2011-06-17 14:30:00,27.59,27.6,27.53,27.53,179400.0,17.4594,17.4658,17.4215,17.4215,179400.0
2011-06-17 14:40:00,27.53,27.58,27.52,27.57,267900.0,17.4215,17.4531,17.4151,17.4468,267900.0
2011-06-17 14:50:00,27.57,27.6,27.55,27.55,139800.0,17.4468,17.4658,17.4341,17.4341,139800.0
2011-06-17 15:00:00,27.55,27.56,27.51,27.51,123700.0,17.4341,17.4404,17.4088,17.4088,123700.0
2011-06-17 15:10:00,27.52,27.52,27.44,27.46,235000.0,17.4151,17.4151,17.3645,17.3772,235000.0
2011-06-17 15:20:00,27.47,27.52,27.47,27.51,226300.0,17.3835,17.4151,17.3835,17.4088,226300.0
2011-06-17 15:30:00,27.51,27.52,27.48,27.51,365400.0,17.4088,17.4151,17.3898,17.4088,365400.0
2011-06-17 15:40:00,27.51,27.54,27.49,27.54,542800.0,17.4088,17.4278,17.3961,17.4278,542800.0
2011-06-17 15:50:00,27.53,27.57,27.52,27.53,637500.0,17.4215,17.4468,17.4151,17.4215,637500.0
2011-06-20 09:30:00,27.55,27.65,27.48,27.51,299900.0,17.4341,17.4974,17.3898,17.4088,299900.0
2011-06-20 09:40:00,27.51,27.6,27.51,27.6,304100.0,17.4088,17.4658,17.4088,17.4658,304100.0
2011-06-20 09:50:00,27.6,27.65,27.57,27.63,120400.0,17.4658,17.4974,17.4468,17.4847,120400.0
2011-06-20 10:00:00,27.64,27.7,27.63,27.7,355600.0,17.4911,17.529,17.4847,17.529,355600.0
2011-06-20 10:10:00,27.69,27.75,27.68,27.72,216300.0,17.5227,17.5607,17.5164,17.5417,216300.0
2011-06-20 10:20:00,27.71,27.81,27.71,27.77,340600.0,17.5354,17.5986,17.5354,17.5733,340600.0
2011-06-20 10:30:00,27.76,27.8,27.76,27.78,128000.0,17.567,17.5923,17.567,17.5797,128000.0
2011-06-20 10:40:00,27.78,27.81,27.75,27.76,164300.0,17.5797,17.5986,17.5607,17.567,164300.0
2011-06-20 10:50:00,27.77,27.77,27.73,27.74,202200.0,17.5733,17.5733,17.548,17.5543,202200.0
2011-06-20 11:00:00,27.73,27.77,27.73,27.73,205700.0,17.548,17.5733,17.548,17.548,205700.0
2011-06-20 11:10:00,27.73,27.74,27.71,27.72,180700.0,17.548,17.5543,17.5354,17.5417,180700.0
2011-06-20 11:20:00,27.72,27.8,27.71,27.78,192400.0,17.5417,17.5923,17.5354,17.5797,192400.0
2011-06-20 11:30:00,27.79,27.8,27.77,27.77,150500.0,17.586,17.5923,17.5733,17.5733,150500.0
2011-06-20 11:40:00,27.78,27.8,27.78,27.79,141100.0,17.5797,17.5923,17.5797,17.586,141100.0
2011-06-20 11:50:00,27.79,27.8,27.78,27.8,71400.0,17.586,17.5923,17.5797,17.5923,71400.0
2011-06-20 12:00:00,27.8,27.8,27.77,27.77,79000.0,17.5923,17.5923,17.5733,17.5733,79000.0
2011-06-20 12:10:00,27.78,27.78,27.77,27.77,48700.0,17.5797,17.5797,17.5733,17.5733,48700.0
2011-06-20 12:20:00,27.77,27.79,27.77,27.78,111900.0,17.5733,17.586,17.5733,17.5797,111900.0
2011-06-20 12:30:00,27.78,27.78,27.77,27.78,67300.0,17.5797,17.5797,17.5733,17.5797,67300.0
2011-06-20 12:40:00,27.78,27.78,27.75,27.77,99700.0,17.5797,17.5797,17.5607,17.5733,99700.0
2011-06-20 12:50:00,27.77,27.79,27.75,27.75,172500.0,17.5733,17.586,17.5607,17.5607,172500.0
2011-06-20 13:00:00,27.76,27.78,27.75,27.78,89100.0,17.567,17.5797,17.5607,17.5797,89100.0
2011-06-20 13:10:00,27.78,27.78,27.75,27.77,72200.0,17.5797,17.5797,17.5607,17.5733,72200.0
2011-06-20 13:20:00,27.77,27.8,27.77,27.78,84800.0,17.5733,17.5923,17.5733,17.5797,84800.0
2011-06-20 13:30:00,27.78,27.83,27.77,27.8,227500.0,17.5797,17.6113,17.5733,17.5923,227500.0
2011-06-20 13:40:00,27.8,27.81,27.78,27.78,64800.0,17.5923,17.5986,17.5797,17.5797,64800.0
2011-06-20 13:50:00,27.79,27.81,27.78,27.81,89500.0,17.586,17.5986,17.5797,17.5986,89500.0
2011-06-20 14:00:00,27.8,27.81,27.8,27.8,64000.0,17.5923,17.5986,17.5923,17.5923,64000.0
2011-06-20 14:10:00,27.8,27.84,27.8,27.84,227100.0,17.5923,17.6176,17.5923,17.6176,227100.0
2011-06-20 14:20:00,27.83,27.84,27.79,27.79,70200.0,17.6113,17.6176,17.586,17.586,70200.0
2011-06-20 14:30:00,27.79,27.83,27.79,27.81,140000.0,17.586,17.6113,17.586,17.5986,140000.0
2011-06-20 14:40:00,27.82,27.83,27.78,27.8,224500.0,17.605,17.6113,17.5797,17.5923,224500.0
2011-06-20 14:50:00,27.8,27.81,27.79,27.81,97300.0,17.5923,17.5986,17.586,17.5986,97300.0
2011-06-20 15:00:00,27.8,27.81,27.78,27.79,156300.0,17.5923,17.5986,17.5797,17.586,156300.0
2011-06-20 15:10:00,27.78,27.79,27.75,27.75,134100.0,17.5797,17.586,17.5607,17.5607,134100.0
2011-06-20 15:20:00,27.75,27.78,27.75,27.77,192800.0,17.5607,17.5797,17.5607,17.5733,192800.0
2011-06-20 15:30:00,27.77,27.82,27.77,27.8,210900.0,17.5733,17.605,17.5733,17.5923,210900.0
2011-06-20 15:40:00,27.81,27.83,27.79,27.81,267000.0,17.5986,17.6113,17.586,17.5986,267000.0
2011-06-20 15:50:00,27.8,27.83,27.78,27.82,667200.0,17.5923,17.6113,17.5797,17.605,667200.0
2011-06-21 09:30:00,27.96,27.98,27.92,27.94,267800.0,17.6936,17.7062,17.6683,17.6809,267800.0
2011-06-21 09:40:00,27.95,27.95,27.84,27.88,334800.0,17.6872,17.6872,17.6176,17.6429,334800.0
2011-06-21 09:50:00,27.88,27.93,27.87,27.9,205600.0,17.6429,17.6746,17.6366,17.6556,205600.0
2011-06-21 10:00:00,27.9,27.96,27.9,27.95,192900.0,17.6556,17.6936,17.6556,17.6872,192900.0
2011-06-21 10:10:00,27.96,27.98,27.94,27.97,156300.0,17.6936,17.7062,17.6809,17.6999,156300.0
2011-06-21 10:20:00,27.98,27.98,27.95,27.95,159700.0,17.7062,17.7062,17.6872,17.6872,159700.0
2011-06-21 10:30:00,27.95,27.97,27.93,27.96,251600.0,17.6872,17.6999,17.6746,17.6936,251600.0
2011-06-21 10:40:00,27.96,28.0,27.96,28.0,132100.0,17.6936,17.7189,17.6936,17.7189,132100.0
2011-06-21 10:50:00,28.0,28.0,27.98,27.99,68700.0,17.7189,17.7189,17.7062,17.7125,68700.0
2011-06-21 11:00:00,27.99,28.0,27.91,27.92,201700.0,17.7125,17.7189,17.6619,17.6683,201700.0
2011-06-21 11:10:00,27.92,28.0,27.92,27.99,551700.0,17.6683,17.7189,17.6683,17.7125,551700.0
2011-06-21 11:20:00,27.98,28.0,27.97,27.98,187900.0,17.7062,17.7189,17.6999,17.7062,187900.0
2011-06-21 11:30:00,27.98,28.03,27.98,28.02,228800.0,17.7062,17.7379,17.7062,17.7315,228800.0
2011-06-21 11:40:00,28.01,28.03,28.0,28.02,91100.0,17.7252,17.7379,17.7189,17.7315,91100.0
2011-06-21 11:50:00,28.02,28.05,28.01,28.04,94700.0,17.7315,17.7505,17.7252,17.7442,94700.0
2011-06-21 12:00:00,28.04,28.05,28.0,28.01,254800.0,17.7442,17.7505,17.7189,17.7252,254800.0
2011-06-21 12:10:00,28.01,28.04,28.01,28.03,80200.0,17.7252,17.7442,17.7252,17.7379,80200.0
2011-06-21 12:20:00,28.03,28.06,28.02,28.06,90800.0,17.7379,17.7568,17.7315,17.7568,90800.0
2011-06-21 12:30:00,28.06,28.08,28.05,28.06,104800.0,17.7568,17.7695,17.7505,17.7568,104800.0
2011-06-21 12:40:00,28.07,28.07,28.05,28.05,105400.0,17.7632,17.7632,17.7505,17.7505,105400.0
2011-06-21 12:50:00,28.05,28.08,28.04,28.08,86200.0,17.7505,17.7695,17.7442,17.7695,86200.0
2011-06-21 13:00:00,28.08,28.09,28.07,28.09,81400.0,17.7695,17.7758,17.7632,17.7758,81400.0
2011-06-21 13:10:00,28.08,28.11,28.07,28.07,194000.0,17.7695,17.7885,17.7632,17.7632,194000.0
2011-06-21 13:20:00,28.08,28.1,28.07,28.08,59700.0,17.7695,17.7822,17.7632,17.7695,59700.0
2011-06-21 13:30:00,28.07,28.08,28.05,28.06,72600.0,17.7632,17.7695,17.7505,17.7568,72600.0
2011-06-21 13:40:00,28.05,28.06,28.04,28.04,61800.0,17.7505,17.7568,17.7442,17.7442,61800.0
2011-06-21 13:50:00,28.05,28.08,28.04,28.06,169500.0,17.7505,17.7695,17.7442,17.7568,169500.0
2011-06-21 14:00:00,28.05,28.08,28.05,28.07,126100.0,17.7505,17.7695,17.7505,17.7632,126100.0
2011-06-21 14:10:00,28.07,28.09,28.05,28.05,57300.0,17.7632,17.7758,17.7505,17.7505,57300.0
2011-06-21 14:20:00,28.05,28.07,28.05,28.06,111900.0,17.7505,17.7632,17.7505,17.7568,111900.0
2011-06-21 14:30:00,28.06,28.11,28.06,28.1,167600.0,17.7568,17.7885,17.7568,17.7822,167600.0
2011-06-21 14:40:00,28.1,28.11,28.06,28.07,91200.0,17.7822,17.7885,17.7568,17.7632,91200.0
2011-06-21 14:50:00,28.06,28.07,28.05,28.05,59500.0,17.7568,17.7632,17.7505,17.7505,59500.0
2011-06-21 15:00:00,28.06,28.07,28.03,28.03,205000.0,17.7568,17.7632,17.7379,17.7379,205000.0
2011-06-21 15:10:00,28.03,28.04,28.02,28.02,62800.0,17.7379,17.7442,17.7315,17.7315,62800.0
2011-06-21 15:20:00,28.02,28.05,28.02,28.02,218300.0,17.7315,17.7505,17.7315,17.7315,218300.0
2011-06-21 15:30:00,28.02,28.03,27.98,28.0,313100.0,17.7315,17.7379,17.7062,17.7189,313100.0
2011-06-21 15:40:00,28.0,28.01,27.98,28.0,361300.0,17.7189,17.7252,17.7062,17.7189,361300.0
2011-06-21 15:50:00,28.0,28.0,27.98,27.99,552800.0,17.7189,17.7189,17.7062,17.7125,552800.0
2011-06-22 09:30:00,27.91,28.07,27.91,28.01,215700.0,17.6619,17.7632,17.6619,17.7252,215700.0
2011-06-22 09:40:00,28.01,28.05,27.97,28.04,83700.0,17.7252,17.7505,17.6999,17.7442,83700.0
2011-06-22 09:50:00,28.03,28.07,28.0,28.07,177100.0,17.7379,17.7632,17.7189,17.7632,177100.0
2011-06-22 10:00:00,28.07,28.09,28.05,28.09,148200.0,17.7632,17.7758,17.7505,17.7758,148200.0
2011-06-22 10:10:00,28.09,28.12,28.03,28.03,565300.0,17.7758,17.7948,17.7379,17.7379,565300.0
2011-06-22 10:20:00,28.02,28.03,27.99,28.0,81600.0,17.7315,17.7379,17.7125,17.7189,81600.0
2011-06-22 10:30:00,27.99,28.04,27.99,28.04,102300.0,17.7125,17.7442,17.7125,17.7442,102300.0
2011-06-22 10:40:00,28.03,28.04,27.98,28.0,162800.0,17.7379,17.7442,17.7062,17.7189,162800.0
2011-06-22 10:50:00,28.0,28.06,27.99,28.05,146000.0,17.7189,17.7568,17.7125,17.7505,146000.0
2011-06-22 11:00:00,28.05,28.06,28.03,28.05,122900.0,17.7505,17.7568,17.7379,17.7505,122900.0
2011-06-22 11:10:00,28.04,28.05,28.04,28.05,50800.0,17.7442,17.7505,17.7442,17.7505,50800.0
2011-06-22 11:20:00,28.05,28.05,27.99,28.0,108000.0,17.7505,17.7505,17.7125,17.7189,108000.0
2011-06-22 11:30:00,28.0,28.0,27.95,27.96,122400.0,17.7189,17.7189,17.6872,17.6936,122400.0
2011-06-22 11:40:00,27.95,27.98,27.95,27.98,137400.0,17.6872,17.7062,17.6872,17.7062,137400.0
2011-06-22 11:50:00,27.97,27.98,27.95,27.98,161400.0,17.6999,17.7062,17.6872,17.7062,161400.0
2011-06-22 12:00:00,27.98,27.98,27.95,27.96,86400.0,17.7062,17.7062,17.6872,17.6936,86400.0
2011-06-22 12:10:00,27.96,28.03,27.96,28.02,127500.0,17.6936,17.7379,17.6936,17.7315,127500.0
2011-06-22 12:20:00,28.03,28.03,27.99,28.0,104600.0,17.7379,17.7379,17.7125,17.7189,104600.0
2011-06-22 12:30:00,28.0,28.01,27.92,27.93,121400.0,17.7189,17.7252,17.6683,17.6746,121400.0
2011-06-22 12:40:00,27.93,27.98,27.92,27.98,82100.0,17.6746,17.7062,17.6683,17.7062,82100.0
2011-06-22 12:50:00,27.97,27.98,27.95,27.96,82300.0,17.6999,17.7062,17.6872,17.6936,82300.0
2011-06-22 13:00:00,27.96,27.96,27.91,27.93,159500.0,17.6936,17.6936,17.6619,17.6746,159500.0
2011-06-22 13:10:00,27.93,27.94,27.93,27.93,47100.0,17.6746,17.6809,17.6746,17.6746,47100.0
2011-06-22 13:20:00,27.93,27.94,27.91,27.91,92200.0,17.6746,17.6809,17.6619,17.6619,92200.0
2011-06-22 13:30:00,27.92,27.95,27.91,27.94,128800.0,17.6683,17.6872,17.6619,17.6809,128800.0
2011-06-22 13:40:00,27.94,27.94,27.92,27.92,76200.0,17.6809,17.6809,17.6683,17.6683,76200.0
2011-06-22 13:50:00,27.92,27.93,27.91,27.91,60400.0,17.6683,17.6746,17.6619,17.6619,60400.0
2011-06-22 14:00:00,27.91,27.93,27.87,27.92,200200.0,17.6619,17.6746,17.6366,17.6683,200200.0
2011-06-22 14:10:00,27.92,27.94,27.91,27.91,91500.0,17.6683,17.6809,17.6619,17.6619,91500.0
2011-06-22 14:20:00,27.92,27.94,27.89,27.89,154700.0,17.6683,17.6809,17.6493,17.6493,154700.0
2011-06-22 14:30:00,27.89,27.9,27.85,27.85,158600.0,17.6493,17.6556,17.624,17.624,158600.0
2011-06-22 14:40:00,27.85,27.9,27.85,27.9,226200.0,17.624,17.6556,17.624,17.6556,226200.0
2011-06-22 14:50:00,27.9,27.91,27.85,27.85,156500.0,17.6556,17.6619,17.624,17.624,156500.0
2011-06-22 15:00:00,27.85,27.91,27.85,27.9,170700.0,17.624,17.6619,17.624,17.6556,170700.0
2011-06-22 15:10:00,27.91,27.91,27.9,27.9,94800.0,17.6619,17.6619,17.6556,17.6556,94800.0
2011-06-22 15:20:00,27.91,27.91,27.85,27.85,308500.0,17.6619,17.6619,17.624,17.624,308500.0
2011-06-22 15:30:00,27.86,27.86,27.81,27.83,419600.0,17.6303,17.6303,17.5986,17.6113,419600.0
2011-06-22 15:40:00,27.82,27.83,27.79,27.81,474900.0,17.605,17.6113,17.586,17.5986,474900.0
2011-06-22 15:50:00,27.8,27.81,27.73,27.76,1250200.0,17.5923,17.5986,17.548,17.567,1250200.0
2011-06-23 09:30:00,29.52,29.54,29.12,29.19,3781300.0,18.6808,18.6934,18.4276,18.4719,3781300.0
2011-06-23 09:40:00,29.2,29.35,28.83,29.04,2222700.0,18.4783,18.5732,18.2441,18.377,2222700.0
2011-06-23 09:50:00,29.04,29.17,28.98,29.0,1645200.0,18.377,18.4593,18.339,18.3517,1645200.0
2011-06-23 10:00:00,29.01,29.19,28.97,29.11,1560100.0,18.358,18.4719,18.3327,18.4213,1560100.0
2011-06-23 10:10:00,29.11,29.13,28.91,28.97,1058600.0,18.4213,18.434,18.2947,18.3327,1058600.0
2011-06-23 10:20:00,28.97,29.09,28.94,29.05,1557000.0,18.3327,18.4086,18.3137,18.3833,1557000.0
2011-06-23 10:30:00,29.05,29.17,29.02,29.14,1435800.0,18.3833,18.4593,18.3644,18.4403,1435800.0
2011-06-23 10:40:00,29.14,29.15,29.06,29.1,803300.0,18.4403,18.4466,18.3897,18.415,803300.0
2011-06-23 10:50:00,29.11,29.24,29.08,29.09,813200.0,18.4213,18.5036,18.4023,18.4086,813200.0
2011-06-23 11:00:00,29.1,29.19,29.07,29.12,1007100.0,18.415,18.4719,18.396,18.4276,1007100.0
2011-06-23 11:10:00,29.11,29.15,29.09,29.15,864000.0,18.4213,18.4466,18.4086,18.4466,864000.0
2011-06-23 11:20:00,29.15,29.23,29.11,29.22,491400.0,18.4466,18.4972,18.4213,18.4909,491400.0
2011-06-23 11:30:00,29.22,29.29,29.21,29.27,711500.0,18.4909,18.5352,18.4846,18.5226,711500.0
2011-06-23 11:40:00,29.26,29.27,29.22,29.24,403100.0,18.5162,18.5226,18.4909,18.5036,403100.0
2011-06-23 11:50:00,29.24,29.29,29.24,29.26,543100.0,18.5036,18.5352,18.5036,18.5162,543100.0
2011-06-23 12:00:00,29.25,29.26,29.24,29.25,600700.0,18.5099,18.5162,18.5036,18.5099,600700.0
2011-06-23 12:10:00,29.26,29.27,29.24,29.25,410800.0,18.5162,18.5226,18.5036,18.5099,410800.0
2011-06-23 12:20:00,29.25,29.26,29.21,29.24,519200.0,18.5099,18.5162,18.4846,18.5036,519200.0
2011-06-23 12:30:00,29.24,29.27,29.24,29.25,285600.0,18.5036,18.5226,18.5036,18.5099,285600.0
2011-06-23 12:40:00,29.26,29.33,29.24,29.27,522600.0,18.5162,18.5605,18.5036,18.5226,522600.0
2011-06-23 12:50:00,29.26,29.27,29.25,29.25,179200.0,18.5162,18.5226,18.5099,18.5099,179200.0
2011-06-23 13:00:00,29.26,29.28,29.24,29.25,423300.0,18.5162,18.5289,18.5036,18.5099,423300.0
2011-06-23 13:10:00,29.25,29.27,29.24,29.25,379000.0,18.5099,18.5226,18.5036,18.5099,379000.0
2011-06-23 13:20:00,29.25,29.29,29.25,29.29,296600.0,18.5099,18.5352,18.5099,18.5352,296600.0
2011-06-23 13:30:00,29.29,29.29,29.26,29.28,354500.0,18.5352,18.5352,18.5162,18.5289,354500.0
2011-06-23 13:40:00,29.28,29.32,29.27,29.32,331200.0,18.5289,18.5542,18.5226,18.5542,331200.0
2011-06-23 13:50:00,29.32,29.33,29.29,29.32,504800.0,18.5542,18.5605,18.5352,18.5542,504800.0
2011-06-23 14:00:00,29.32,29.33,29.26,29.31,439400.0,18.5542,18.5605,18.5162,18.5479,439400.0
2011-06-23 14:10:00,29.31,29.31,29.26,29.27,454500.0,18.5479,18.5479,18.5162,18.5226,454500.0
2011-06-23 14:20:00,29.27,29.27,29.24,29.25,408000.0,18.5226,18.5226,18.5036,18.5099,408000.0
2011-06-23 14:30:00,29.25,29.28,29.17,29.17,513700.0,18.5099,18.5289,18.4593,18.4593,513700.0
2011-06-23 14:40:00,29.17,29.28,29.17,29.26,496300.0,18.4593,18.5289,18.4593,18.5162,496300.0
2011-06-23 14:50:00,29.25,29.45,29.25,29.45,559100.0,18.5099,18.6365,18.5099,18.6365,559100.0
2011-06-23 15:00:00,29.45,29.47,29.33,29.45,830300.0,18.6365,18.6491,18.5605,18.6365,830300.0
2011-06-23 15:10:00,29.46,29.48,29.4,29.41,723900.0,18.6428,18.6554,18.6048,18.6111,723900.0
2011-06-23 15:20:00,29.4,29.41,29.34,29.35,864400.0,18.6048,18.6111,18.5669,18.5732,864400.0
2011-06-23 15:30:00,29.34,29.35,29.25,29.29,530600.0,18.5669,18.5732,18.5099,18.5352,530600.0
2011-06-23 15:40:00,29.29,29.33,29.25,29.32,985200.0,18.5352,18.5605,18.5099,18.5542,985200.0
2011-06-23 15:50:00,29.32,29.36,29.3,29.33,1640900.0,18.5542,18.5795,18.5415,18.5605,1640900.0
2011-06-24 09:30:00,29.26,29.32,28.97,28.98,1239200.0,18.5162,18.5542,18.3327,18.339,1239200.0
2011-06-24 09:40:00,28.99,29.15,28.9,29.02,948400.0,18.3454,18.4466,18.2884,18.3644,948400.0
2011-06-24 09:50:00,29.03,29.11,28.97,29.1,481700.0,18.3707,18.4213,18.3327,18.415,481700.0
2011-06-24 10:00:00,29.1,29.16,29.08,29.12,540900.0,18.415,18.4529,18.4023,18.4276,540900.0
2011-06-24 10:10:00,29.12,29.13,29.0,29.11,562300.0,18.4276,18.434,18.3517,18.4213,562300.0
2011-06-24 10:20:00,29.11,29.15,29.06,29.07,434200.0,18.4213,18.4466,18.3897,18.396,434200.0
2011-06-24 10:30:00,29.08,29.11,29.05,29.1,370000.0,18.4023,18.4213,18.3833,18.415,370000.0
2011-06-24 10:40:00,29.1,29.15,29.09,29.13,597000.0,18.415,18.4466,18.4086,18.434,597000.0
2011-06-24 10:50:00,29.12,29.29,29.12,29.28,821400.0,18.4276,18.5352,18.4276,18.5289,821400.0
2011-06-24 11:00:00,29.27,29.27,29.12,29.2,356200.0,18.5226,18.5226,18.4276,18.4783,356200.0
2011-06-24 11:10:00,29.2,29.24,29.15,29.21,629400.0,18.4783,18.5036,18.4466,18.4846,629400.0
2011-06-24 11:20:00,29.2,29.26,29.19,29.24,427000.0,18.4783,18.5162,18.4719,18.5036,427000.0
2011-06-24 11:30:00,29.25,29.28,29.18,29.19,197700.0,18.5099,18.5289,18.4656,18.4719,197700.0
2011-06-24 11:40:00,29.19,29.21,29.13,29.13,200800.0,18.4719,18.4846,18.434,18.434,200800.0
2011-06-24 11:50:00,29.13,29.16,29.12,29.16,199800.0,18.434,18.4529,18.4276,18.4529,199800.0
2011-06-24 12:00:00,29.16,29.17,29.1,29.12,155000.0,18.4529,18.4593,18.415,18.4276,155000.0
2011-06-24 12:10:00,29.11,29.12,29.08,29.08,150300.0,18.4213,18.4276,18.4023,18.4023,150300.0
2011-06-24 12:20:00,29.09,29.13,29.04,29.12,466100.0,18.4086,18.434,18.377,18.4276,466100.0
2011-06-24 12:30:00,29.12,29.14,29.11,29.11,400700.0,18.4276,18.4403,18.4213,18.4213,400700.0
2011-06-24 12:40:00,29.12,29.12,29.03,29.11,508300.0,18.4276,18.4276,18.3707,18.4213,508300.0
2011-06-24 12:50:00,29.1,29.11,28.99,29.02,237000.0,18.415,18.4213,18.3454,18.3644,237000.0
2011-06-24 13:00:00,29.03,29.08,29.0,29.08,309500.0,18.3707,18.4023,18.3517,18.4023,309500.0
2011-06-24 13:10:00,29.08,29.11,29.06,29.1,190200.0,18.4023,18.4213,18.3897,18.415,190200.0
2011-06-24 13:20:00,29.1,29.11,29.04,29.06,436600.0,18.415,18.4213,18.377,18.3897,436600.0
2011-06-24 13:30:00,29.05,29.14,29.05,29.12,342000.0,18.3833,18.4403,18.3833,18.4276,342000.0
2011-06-24 13:40:00,29.12,29.13,29.09,29.09,167100.0,18.4276,18.434,18.4086,18.4086,167100.0
2011-06-24 13:50:00,29.1,29.11,29.04,29.05,276300.0,18.415,18.4213,18.377,18.3833,276300.0
2011-06-24 14:00:00,29.05,29.06,28.98,29.01,530100.0,18.3833,18.3897,18.339,18.358,530100.0
2011-06-24 14:10:00,29.01,29.07,29.01,29.07,198500.0,18.358,18.396,18.358,18.396,198500.0
2011-06-24 14:20:00,29.06,29.1,29.06,29.07,197000.0,18.3897,18.415,18.3897,18.396,197000.0
2011-06-24 14:30:00,29.07,29.08,28.99,29.02,283600.0,18.396,18.4023,18.3454,18.3644,283600.0
2011-06-24 14:40:00,29.03,29.08,29.01,29.06,176500.0,18.3707,18.4023,18.358,18.3897,176500.0
2011-06-24 14:50:00,29.05,29.07,29.01,29.04,199100.0,18.3833,18.396,18.358,18.377,199100.0
2011-06-24 15:00:00,29.03,29.04,28.98,28.98,210200.0,18.3707,18.377,18.339,18.339,210200.0
2011-06-24 15:10:00,28.98,29.0,28.96,28.99,212200.0,18.339,18.3517,18.3264,18.3454,212200.0
2011-06-24 15:20:00,29.0,29.01,28.95,29.0,373400.0,18.3517,18.358,18.3201,18.3517,373400.0
2011-06-24 15:30:00,29.01,29.05,29.0,29.02,397200.0,18.358,18.3833,18.3517,18.3644,397200.0
2011-06-24 15:40:00,29.02,29.03,28.92,28.93,556600.0,18.3644,18.3707,18.3011,18.3074,556600.0
2011-06-24 15:50:00,28.93,28.95,28.9,28.93,1201200.0,18.3074,18.3201,18.2884,18.3074,1201200.0
2011-06-27 09:30:00,29.03,29.12,28.9,28.91,351300.0,18.3707,18.4276,18.2884,18.2947,351300.0
2011-06-27 09:40:00,28.9,28.91,28.73,28.83,733600.0,18.2884,18.2947,18.1808,18.2441,733600.0
2011-06-27 09:50:00,28.84,28.84,28.67,28.68,716100.0,18.2504,18.2504,18.1429,18.1492,716100.0
2011-06-27 10:00:00,28.68,28.68,28.59,28.64,697300.0,18.1492,18.1492,18.0922,18.1239,697300.0
2011-06-27 10:10:00,28.65,28.65,28.58,28.65,327300.0,18.1302,18.1302,18.0859,18.1302,327300.0
2011-06-27 10:20:00,28.64,28.69,28.64,28.67,393700.0,18.1239,18.1555,18.1239,18.1429,393700.0
2011-06-27 10:30:00,28.68,28.68,28.56,28.58,516300.0,18.1492,18.1492,18.0733,18.0859,516300.0
2011-06-27 10:40:00,28.59,28.69,28.58,28.67,225600.0,18.0922,18.1555,18.0859,18.1429,225600.0
2011-06-27 10:50:00,28.67,28.77,28.66,28.75,249900.0,18.1429,18.2061,18.1365,18.1935,249900.0
2011-06-27 11:00:00,28.74,28.78,28.74,28.78,271400.0,18.1872,18.2125,18.1872,18.2125,271400.0
2011-06-27 11:10:00,28.78,28.81,28.73,28.73,518800.0,18.2125,18.2315,18.1808,18.1808,518800.0
2011-06-27 11:20:00,28.74,28.74,28.65,28.66,393100.0,18.1872,18.1872,18.1302,18.1365,393100.0
2011-06-27 11:30:00,28.66,28.69,28.62,28.63,321400.0,18.1365,18.1555,18.1112,18.1176,321400.0
2011-06-27 11:40:00,28.63,28.65,28.59,28.59,451600.0,18.1176,18.1302,18.0922,18.0922,451600.0
2011-06-27 11:50:00,28.6,28.62,28.59,28.6,262200.0,18.0986,18.1112,18.0922,18.0986,262200.0
2011-06-27 12:00:00,28.61,28.61,28.51,28.55,431400.0,18.1049,18.1049,18.0416,18.0669,431400.0
2011-06-27 12:10:00,28.54,28.56,28.52,28.53,253900.0,18.0606,18.0733,18.0479,18.0543,253900.0
2011-06-27 12:20:00,28.53,28.56,28.52,28.54,175600.0,18.0543,18.0733,18.0479,18.0606,175600.0
2011-06-27 12:30:00,28.55,28.55,28.51,28.52,318600.0,18.0669,18.0669,18.0416,18.0479,318600.0
2011-06-27 12:40:00,28.52,28.54,28.49,28.52,272800.0,18.0479,18.0606,18.029,18.0479,272800.0
2011-06-27 12:50:00,28.52,28.53,28.48,28.48,146400.0,18.0479,18.0543,18.0226,18.0226,146400.0
2011-06-27 13:00:00,28.49,28.49,28.45,28.48,257300.0,18.029,18.029,18.0036,18.0226,257300.0
2011-06-27 13:10:00,28.47,28.48,28.47,28.48,113700.0,18.0163,18.0226,18.0163,18.0226,113700.0
2011-06-27 13:20:00,28.48,28.48,28.44,28.45,236700.0,18.0226,18.0226,17.9973,18.0036,236700.0
2011-06-27 13:30:00,28.45,28.45,28.37,28.37,511700.0,18.0036,18.0036,17.953,17.953,511700.0
2011-06-27 13:40:00,28.38,28.39,28.33,28.39,776100.0,17.9593,17.9657,17.9277,17.9657,776100.0
2011-06-27 13:50:00,28.38,28.47,28.36,28.45,603700.0,17.9593,18.0163,17.9467,18.0036,603700.0
2011-06-27 14:00:00,28.45,28.5,28.44,28.5,620400.0,18.0036,18.0353,17.9973,18.0353,620400.0
2011-06-27 14:10:00,28.5,28.53,28.49,28.52,517900.0,18.0353,18.0543,18.029,18.0479,517900.0
2011-06-27 14:20:00,28.52,28.54,28.49,28.53,447200.0,18.0479,18.0606,18.029,18.0543,447200.0
2011-06-27 14:30:00,28.53,28.53,28.49,28.51,247100.0,18.0543,18.0543,18.029,18.0416,247100.0
2011-06-27 14:40:00,28.51,28.55,28.5,28.53,444000.0,18.0416,18.0669,18.0353,18.0543,444000.0
2011-06-27 14:50:00,28.53,28.55,28.52,28.54,323300.0,18.0543,18.0669,18.0479,18.0606,323300.0
2011-06-27 15:00:00,28.55,28.59,28.54,28.54,484000.0,18.0669,18.0922,18.0606,18.0606,484000.0
2011-06-27 15:10:00,28.55,28.57,28.53,28.54,331700.0,18.0669,18.0796,18.0543,18.0606,331700.0
2011-06-27 15:20:00,28.55,28.6,28.53,28.56,743600.0,18.0669,18.0986,18.0543,18.0733,743600.0
2011-06-27 15:30:00,28.55,28.58,28.55,28.57,359400.0,18.0669,18.0859,18.0669,18.0796,359400.0
2011-06-27 15:40:00,28.57,28.57,28.45,28.48,1470800.0,18.0796,18.0796,18.0036,18.0226,1470800.0
2011-06-27 15:50:00,28.47,28.5,28.46,28.47,1431400.0,18.0163,18.0353,18.01,18.0163,1431400.0
2011-06-28 09:30:00,28.58,28.61,28.5,28.54,420200.0,18.0859,18.1049,18.0353,18.0606,420200.0
2011-06-28 09:40:00,28.53,28.65,28.51,28.59,269000.0,18.0543,18.1302,18.0416,18.0922,269000.0
2011-06-28 09:50:00,28.59,28.6,28.57,28.6,243700.0,18.0922,18.0986,18.0796,18.0986,243700.0
2011-06-28 10:00:00,28.59,28.63,28.59,28.6,175000.0,18.0922,18.1176,18.0922,18.0986,175000.0
2011-06-28 10:10:00,28.6,28.61,28.57,28.6,311200.0,18.0986,18.1049,18.0796,18.0986,311200.0
2011-06-28 10:20:00,28.6,28.6,28.57,28.6,235300.0,18.0986,18.0986,18.0796,18.0986,235300.0
2011-06-28 10:30:00,28.6,28.61,28.58,28.6,339500.0,18.0986,18.1049,18.0859,18.0986,339500.0
2011-06-28 10:40:00,28.59,28.6,28.57,28.59,250300.0,18.0922,18.0986,18.0796,18.0922,250300.0
2011-06-28 10:50:00,28.59,28.6,28.56,28.57,139300.0,18.0922,18.0986,18.0733,18.0796,139300.0
2011-06-28 11:00:00,28.57,28.59,28.54,28.59,206700.0,18.0796,18.0922,18.0606,18.0922,206700.0
2011-06-28 11:10:00,28.59,28.6,28.58,28.59,276900.0,18.0922,18.0986,18.0859,18.0922,276900.0
2011-06-28 11:20:00,28.59,28.6,28.58,28.59,299100.0,18.0922,18.0986,18.0859,18.0922,299100.0
2011-06-28 11:30:00,28.59,28.6,28.56,28.56,157400.0,18.0922,18.0986,18.0733,18.0733,157400.0
2011-06-28 11:40:00,28.57,28.6,28.56,28.59,162800.0,18.0796,18.0986,18.0733,18.0922,162800.0
2011-06-28 11:50:00,28.59,28.6,28.57,28.59,119200.0,18.0922,18.0986,18.0796,18.0922,119200.0
2011-06-28 12:00:00,28.59,28.6,28.58,28.59,425800.0,18.0922,18.0986,18.0859,18.0922,425800.0
2011-06-28 12:10:00,28.6,28.66,28.59,28.63,356100.0,18.0986,18.1365,18.0922,18.1176,356100.0
2011-06-28 12:20:00,28.64,28.64,28.59,28.6,104900.0,18.1239,18.1239,18.0922,18.0986,104900.0
2011-06-28 12:30:00,28.61,28.64,28.6,28.62,156600.0,18.1049,18.1239,18.0986,18.1112,156600.0
2011-06-28 12:40:00,28.62,28.62,28.6,28.62,59500.0,18.1112,18.1112,18.0986,18.1112,59500.0
2011-06-28 12:50:00,28.62,28.65,28.61,28.63,157200.0,18.1112,18.1302,18.1049,18.1176,157200.0
2011-06-28 13:00:00,28.63,28.66,28.62,28.65,191500.0,18.1176,18.1365,18.1112,18.1302,191500.0
2011-06-28 13:10:00,28.65,28.66,28.62,28.65,292800.0,18.1302,18.1365,18.1112,18.1302,292800.0
2011-06-28 13:20:00,28.64,28.65,28.61,28.61,76800.0,18.1239,18.1302,18.1049,18.1049,76800.0
2011-06-28 13:30:00,28.62,28.62,28.56,28.57,807100.0,18.1112,18.1112,18.0733,18.0796,807100.0
2011-06-28 13:40:00,28.58,28.61,28.56,28.61,138600.0,18.0859,18.1049,18.0733,18.1049,138600.0
2011-06-28 13:50:00,28.61,28.61,28.6,28.61,65300.0,18.1049,18.1049,18.0986,18.1049,65300.0
2011-06-28 14:00:00,28.61,28.63,28.6,28.61,186800.0,18.1049,18.1176,18.0986,18.1049,186800.0
2011-06-28 14:10:00,28.61,28.61,28.6,28.61,68600.0,18.1049,18.1049,18.0986,18.1049,68600.0
2011-06-28 14:20:00,28.61,28.62,28.6,28.62,87100.0,18.1049,18.1112,18.0986,18.1112,87100.0
2011-06-28 14:30:00,28.62,28.65,28.61,28.64,216300.0,18.1112,18.1302,18.1049,18.1239,216300.0
2011-06-28 14:40:00,28.63,28.65,28.63,28.63,151100.0,18.1176,18.1302,18.1176,18.1176,151100.0
2011-06-28 14:50:00,28.63,28.64,28.6,28.63,205800.0,18.1176,18.1239,18.0986,18.1176,205800.0
2011-06-28 15:00:00,28.63,28.64,28.62,28.64,194900.0,18.1176,18.1239,18.1112,18.1239,194900.0
2011-06-28 15:10:00,28.63,28.64,28.57,28.58,421400.0,18.1176,18.1239,18.0796,18.0859,421400.0
2011-06-28 15:20:00,28.57,28.6,28.57,28.6,278500.0,18.0796,18.0986,18.0796,18.0986,278500.0
2011-06-28 15:30:00,28.6,28.6,28.57,28.59,250300.0,18.0986,18.0986,18.0796,18.0922,250300.0
2011-06-28 15:40:00,28.59,28.6,28.58,28.6,365600.0,18.0922,18.0986,18.0859,18.0986,365600.0
2011-06-28 15:50:00,28.6,28.61,28.57,28.59,799800.0,18.0986,18.1049,18.0796,18.0922,799800.0
2011-06-29 09:30:00,28.28,28.49,28.27,28.42,662600.0,18.103,18.2374,18.0966,18.1926,662600.0
2011-06-29 09:40:00,28.42,28.46,28.4,28.4,362200.0,18.1926,18.2182,18.1798,18.1798,362200.0
2011-06-29 09:50:00,28.44,28.49,28.39,28.49,490200.0,18.2054,18.2374,18.1734,18.2374,490200.0
2011-06-29 10:00:00,28.49,28.52,28.41,28.43,443800.0,18.2374,18.2566,18.1862,18.199,443800.0
2011-06-29 10:10:00,28.43,28.46,28.4,28.44,372800.0,18.199,18.2182,18.1798,18.2054,372800.0
2011-06-29 10:20:00,28.44,28.49,28.43,28.46,430900.0,18.2054,18.2374,18.199,18.2182,430900.0
2011-06-29 10:30:00,28.46,28.51,28.43,28.5,337500.0,18.2182,18.2502,18.199,18.2438,337500.0
2011-06-29 10:40:00,28.5,28.52,28.45,28.45,194200.0,18.2438,18.2566,18.2118,18.2118,194200.0
2011-06-29 10:50:00,28.46,28.54,28.45,28.54,115900.0,18.2182,18.2694,18.2118,18.2694,115900.0
2011-06-29 11:00:00,28.54,28.54,28.51,28.52,141500.0,18.2694,18.2694,18.2502,18.2566,141500.0
2011-06-29 11:10:00,28.52,28.54,28.5,28.51,173600.0,18.2566,18.2694,18.2438,18.2502,173600.0
2011-06-29 11:20:00,28.51,28.54,28.48,28.51,168500.0,18.2502,18.2694,18.231,18.2502,168500.0
2011-06-29 11:30:00,28.52,28.54,28.49,28.5,133400.0,18.2566,18.2694,18.2374,18.2438,133400.0
2011-06-29 11:40:00,28.5,28.51,28.49,28.5,87100.0,18.2438,18.2502,18.2374,18.2438,87100.0
2011-06-29 11:50:00,28.5,28.5,28.49,28.5,162600.0,18.2438,18.2438,18.2374,18.2438,162600.0
2011-06-29 12:00:00,28.5,28.5,28.47,28.5,145700.0,18.2438,18.2438,18.2246,18.2438,145700.0
2011-06-29 12:10:00,28.5,28.53,28.5,28.52,145000.0,18.2438,18.263,18.2438,18.2566,145000.0
2011-06-29 12:20:00,28.52,28.53,28.51,28.52,121800.0,18.2566,18.263,18.2502,18.2566,121800.0
2011-06-29 12:30:00,28.52,28.54,28.51,28.51,105200.0,18.2566,18.2694,18.2502,18.2502,105200.0
2011-06-29 12:40:00,28.52,28.55,28.5,28.52,171200.0,18.2566,18.2758,18.2438,18.2566,171200.0
2011-06-29 12:50:00,28.52,28.54,28.51,28.51,196400.0,18.2566,18.2694,18.2502,18.2502,196400.0
2011-06-29 13:00:00,28.51,28.56,28.5,28.55,142800.0,18.2502,18.2822,18.2438,18.2758,142800.0
2011-06-29 13:10:00,28.55,28.58,28.54,28.56,139100.0,18.2758,18.295,18.2694,18.2822,139100.0
2011-06-29 13:20:00,28.56,28.57,28.52,28.54,224600.0,18.2822,18.2886,18.2566,18.2694,224600.0
2011-06-29 13:30:00,28.54,28.55,28.5,28.51,257100.0,18.2694,18.2758,18.2438,18.2502,257100.0
2011-06-29 13:40:00,28.51,28.52,28.49,28.49,205100.0,18.2502,18.2566,18.2374,18.2374,205100.0
2011-06-29 13:50:00,28.5,28.5,28.45,28.46,204600.0,18.2438,18.2438,18.2118,18.2182,204600.0
2011-06-29 14:00:00,28.46,28.49,28.46,28.49,156500.0,18.2182,18.2374,18.2182,18.2374,156500.0
2011-06-29 14:10:00,28.49,28.52,28.48,28.52,180600.0,18.2374,18.2566,18.231,18.2566,180600.0
2011-06-29 14:20:00,28.52,28.52,28.49,28.51,195600.0,18.2566,18.2566,18.2374,18.2502,195600.0
2011-06-29 14:30:00,28.52,28.55,28.5,28.54,167600.0,18.2566,18.2758,18.2438,18.2694,167600.0
2011-06-29 14:40:00,28.55,28.57,28.52,28.55,163200.0,18.2758,18.2886,18.2566,18.2758,163200.0
2011-06-29 14:50:00,28.55,28.62,28.55,28.61,237000.0,18.2758,18.3206,18.2758,18.3142,237000.0
2011-06-29 15:00:00,28.61,28.64,28.61,28.63,277800.0,18.3142,18.3334,18.3142,18.327,277800.0
2011-06-29 15:10:00,28.62,28.64,28.61,28.62,251200.0,18.3206,18.3334,18.3142,18.3206,251200.0
2011-06-29 15:20:00,28.62,28.64,28.59,28.61,366500.0,18.3206,18.3334,18.3014,18.3142,366500.0
2011-06-29 15:30:00,28.62,28.62,28.57,28.58,431100.0,18.3206,18.3206,18.2886,18.295,431100.0
2011-06-29 15:40:00,28.58,28.58,28.52,28.55,570800.0,18.295,18.295,18.2566,18.2758,570800.0
2011-06-29 15:50:00,28.55,28.58,28.52,28.55,1074500.0,18.2758,18.295,18.2566,18.2758,1074500.0
2011-06-30 09:30:00,28.65,28.77,28.64,28.77,457100.0,18.3398,18.4167,18.3334,18.4167,457100.0
2011-06-30 09:40:00,28.77,28.93,28.74,28.92,658300.0,18.4167,18.5191,18.3975,18.5127,658300.0
2011-06-30 09:50:00,28.92,28.93,28.82,28.82,396500.0,18.5127,18.5191,18.4487,18.4487,396500.0
2011-06-30 10:00:00,28.82,28.99,28.82,28.97,488000.0,18.4487,18.5575,18.4487,18.5447,488000.0
2011-06-30 10:10:00,28.97,28.97,28.88,28.91,272200.0,18.5447,18.5447,18.4871,18.5063,272200.0
2011-06-30 10:20:00,28.9,28.95,28.88,28.92,232100.0,18.4999,18.5319,18.4871,18.5127,232100.0
2011-06-30 10:30:00,28.93,28.97,28.91,28.95,409700.0,18.5191,18.5447,18.5063,18.5319,409700.0
2011-06-30 10:40:00,28.95,29.0,28.92,28.98,508900.0,18.5319,18.5639,18.5127,18.5511,508900.0
2011-06-30 10:50:00,28.99,28.99,28.88,28.91,134500.0,18.5575,18.5575,18.4871,18.5063,134500.0
2011-06-30 11:00:00,28.9,28.93,28.88,28.92,166000.0,18.4999,18.5191,18.4871,18.5127,166000.0
2011-06-30 11:10:00,28.91,28.96,28.9,28.93,291400.0,18.5063,18.5383,18.4999,18.5191,291400.0
2011-06-30 11:20:00,28.93,28.96,28.91,28.95,154200.0,18.5191,18.5383,18.5063,18.5319,154200.0
2011-06-30 11:30:00,28.96,28.99,28.95,28.98,215100.0,18.5383,18.5575,18.5319,18.5511,215100.0
2011-06-30 11:40:00,28.98,29.0,28.97,28.98,254900.0,18.5511,18.5639,18.5447,18.5511,254900.0
2011-06-30 11:50:00,28.98,28.98,28.94,28.96,108800.0,18.5511,18.5511,18.5255,18.5383,108800.0
2011-06-30 12:00:00,28.95,28.95,28.91,28.91,74600.0,18.5319,18.5319,18.5063,18.5063,74600.0
2011-06-30 12:10:00,28.92,28.92,28.88,28.9,152200.0,18.5127,18.5127,18.4871,18.4999,152200.0
2011-06-30 12:20:00,28.91,28.96,28.9,28.95,165500.0,18.5063,18.5383,18.4999,18.5319,165500.0
2011-06-30 12:30:00,28.94,28.95,28.92,28.94,175200.0,18.5255,18.5319,18.5127,18.5255,175200.0
2011-06-30 12:40:00,28.95,28.95,28.91,28.91,88800.0,18.5319,18.5319,18.5063,18.5063,88800.0
2011-06-30 12:50:00,28.91,28.94,28.9,28.93,98200.0,18.5063,18.5255,18.4999,18.5191,98200.0
2011-06-30 13:00:00,28.94,28.97,28.92,28.95,150000.0,18.5255,18.5447,18.5127,18.5319,150000.0
2011-06-30 13:10:00,28.95,28.96,28.93,28.94,178100.0,18.5319,18.5383,18.5191,18.5255,178100.0
2011-06-30 13:20:00,28.94,28.97,28.92,28.94,183500.0,18.5255,18.5447,18.5127,18.5255,183500.0
2011-06-30 13:30:00,28.94,28.95,28.93,28.95,170200.0,18.5255,18.5319,18.5191,18.5319,170200.0
2011-06-30 13:40:00,28.95,28.96,28.93,28.93,251800.0,18.5319,18.5383,18.5191,18.5191,251800.0
2011-06-30 13:50:00,28.94,28.95,28.92,28.92,159900.0,18.5255,18.5319,18.5127,18.5127,159900.0
2011-06-30 14:00:00,28.92,28.94,28.9,28.9,91700.0,18.5127,18.5255,18.4999,18.4999,91700.0
2011-06-30 14:10:00,28.91,28.91,28.89,28.91,186900.0,18.5063,18.5063,18.4935,18.5063,186900.0
2011-06-30 14:20:00,28.9,28.93,28.9,28.9,142600.0,18.4999,18.5191,18.4999,18.4999,142600.0
2011-06-30 14:30:00,28.9,28.93,28.89,28.9,121800.0,18.4999,18.5191,18.4935,18.4999,121800.0
2011-06-30 14:40:00,28.9,28.91,28.87,28.88,168300.0,18.4999,18.5063,18.4807,18.4871,168300.0
2011-06-30 14:50:00,28.87,28.9,28.87,28.88,118100.0,18.4807,18.4999,18.4807,18.4871,118100.0
2011-06-30 15:00:00,28.87,28.88,28.85,28.87,131100.0,18.4807,18.4871,18.4679,18.4807,131100.0
2011-06-30 15:10:00,28.88,28.91,28.87,28.91,198000.0,18.4871,18.5063,18.4807,18.5063,198000.0
2011-06-30 15:20:00,28.91,28.95,28.91,28.94,366300.0,18.5063,18.5319,18.5063,18.5255,366300.0
2011-06-30 15:30:00,28.94,28.99,28.94,28.96,467400.0,18.5255,18.5575,18.5255,18.5383,467400.0
2011-06-30 15:40:00,28.96,28.99,28.94,28.95,414900.0,18.5383,18.5575,18.5255,18.5319,414900.0
2011-06-30 15:50:00,28.95,28.99,28.92,28.95,1041500.0,18.5319,18.5575,18.5127,18.5319,1041500.0
2011-07-01 09:30:00,28.95,29.02,28.95,29.01,383500.0,18.5319,18.5767,18.5319,18.5703,383500.0
2011-07-01 09:40:00,29.01,29.03,28.99,29.0,339500.0,18.5703,18.5831,18.5575,18.5639,339500.0
2011-07-01 09:50:00,29.0,29.05,28.99,29.0,231300.0,18.5639,18.5959,18.5575,18.5639,231300.0
2011-07-01 10:00:00,29.0,29.13,28.99,29.05,385800.0,18.5639,18.6471,18.5575,18.5959,385800.0
2011-07-01 10:10:00,29.06,29.12,28.99,29.01,384000.0,18.6023,18.6407,18.5575,18.5703,384000.0
2011-07-01 10:20:00,29.0,29.09,29.0,29.04,193400.0,18.5639,18.6215,18.5639,18.5895,193400.0
2011-07-01 10:30:00,29.04,29.09,29.03,29.05,154700.0,18.5895,18.6215,18.5831,18.5959,154700.0
2011-07-01 10:40:00,29.05,29.06,29.0,29.01,128800.0,18.5959,18.6023,18.5639,18.5703,128800.0
2011-07-01 10:50:00,29.02,29.02,28.98,29.01,123900.0,18.5767,18.5767,18.5511,18.5703,123900.0
2011-07-01 11:00:00,29.01,29.02,29.0,29.0,81200.0,18.5703,18.5767,18.5639,18.5639,81200.0
2011-07-01 11:10:00,29.0,29.04,29.0,29.04,122700.0,18.5639,18.5895,18.5639,18.5895,122700.0
2011-07-01 11:20:00,29.04,29.04,29.0,29.02,156500.0,18.5895,18.5895,18.5639,18.5767,156500.0
2011-07-01 11:30:00,29.03,29.03,29.0,29.0,99500.0,18.5831,18.5831,18.5639,18.5639,99500.0
2011-07-01 11:40:00,29.0,29.01,28.98,29.01,146200.0,18.5639,18.5703,18.5511,18.5703,146200.0
2011-07-01 11:50:00,29.01,29.02,29.0,29.01,100200.0,18.5703,18.5767,18.5639,18.5703,100200.0
2011-07-01 12:00:00,29.02,29.02,28.99,29.0,93400.0,18.5767,18.5767,18.5575,18.5639,93400.0
2011-07-01 12:10:00,29.0,29.04,29.0,29.03,127900.0,18.5639,18.5895,18.5639,18.5831,127900.0
2011-07-01 12:20:00,29.03,29.05,29.01,29.03,87000.0,18.5831,18.5959,18.5703,18.5831,87000.0
2011-07-01 12:30:00,29.04,29.04,29.02,29.03,68200.0,18.5895,18.5895,18.5767,18.5831,68200.0
2011-07-01 12:40:00,29.02,29.03,29.01,29.02,64100.0,18.5767,18.5831,18.5703,18.5767,64100.0
2011-07-01 12:50:00,29.03,29.03,29.0,29.02,100100.0,18.5831,18.5831,18.5639,18.5767,100100.0
2011-07-01 13:00:00,29.03,29.07,29.01,29.07,153200.0,18.5831,18.6087,18.5703,18.6087,153200.0
2011-07-01 13:10:00,29.07,29.07,29.03,29.03,130900.0,18.6087,18.6087,18.5831,18.5831,130900.0
2011-07-01 13:20:00,29.03,29.04,29.0,29.01,160200.0,18.5831,18.5895,18.5639,18.5703,160200.0
2011-07-01 13:30:00,29.01,29.02,28.99,29.01,168800.0,18.5703,18.5767,18.5575,18.5703,168800.0
2011-07-01 13:40:00,29.02,29.02,29.0,29.0,136600.0,18.5767,18.5767,18.5639,18.5639,136600.0
2011-07-01 13:50:00,29.01,29.02,29.0,29.01,72100.0,18.5703,18.5767,18.5639,18.5703,72100.0
2011-07-01 14:00:00,29.01,29.01,28.99,29.01,153100.0,18.5703,18.5703,18.5575,18.5703,153100.0
2011-07-01 14:10:00,29.01,29.03,29.0,29.02,316500.0,18.5703,18.5831,18.5639,18.5767,316500.0
2011-07-01 14:20:00,29.02,29.04,29.01,29.04,92100.0,18.5767,18.5895,18.5703,18.5895,92100.0
2011-07-01 14:30:00,29.04,29.06,29.03,29.05,86300.0,18.5895,18.6023,18.5831,18.5959,86300.0
2011-07-01 14:40:00,29.05,29.07,29.03,29.06,94800.0,18.5959,18.6087,18.5831,18.6023,94800.0
2011-07-01 14:50:00,29.06,29.13,29.06,29.12,200100.0,18.6023,18.6471,18.6023,18.6407,200100.0
2011-07-01 15:00:00,29.12,29.13,29.1,29.11,168400.0,18.6407,18.6471,18.6279,18.6343,168400.0
2011-07-01 15:10:00,29.11,29.12,29.09,29.1,133900.0,18.6343,18.6407,18.6215,18.6279,133900.0
2011-07-01 15:20:00,29.09,29.11,29.08,29.1,160400.0,18.6215,18.6343,18.6151,18.6279,160400.0
2011-07-01 15:30:00,29.11,29.13,29.09,29.12,341300.0,18.6343,18.6471,18.6215,18.6407,341300.0
2011-07-01 15:40:00,29.13,29.14,29.1,29.11,381700.0,18.6471,18.6535,18.6279,18.6343,381700.0
2011-07-01 15:50:00,29.12,29.15,29.11,29.14,755600.0,18.6407,18.6599,18.6343,18.6535,755600.0
2011-07-05 09:30:00,29.03,29.15,29.03,29.05,406500.0,18.5831,18.6599,18.5831,18.5959,406500.0
2011-07-05 09:40:00,29.05,29.11,29.01,29.02,331400.0,18.5959,18.6343,18.5703,18.5767,331400.0
2011-07-05 09:50:00,29.01,29.03,28.99,29.0,331200.0,18.5703,18.5831,18.5575,18.5639,331200.0
2011-07-05 10:00:00,29.0,29.1,28.99,29.1,251900.0,18.5639,18.6279,18.5575,18.6279,251900.0
2011-07-05 10:10:00,29.1,29.14,29.09,29.1,296700.0,18.6279,18.6535,18.6215,18.6279,296700.0
2011-07-05 10:20:00,29.1,29.15,29.08,29.15,174300.0,18.6279,18.6599,18.6151,18.6599,174300.0
2011-07-05 10:30:00,29.15,29.21,29.13,29.13,577300.0,18.6599,18.6983,18.6471,18.6471,577300.0
2011-07-05 10:40:00,29.13,29.14,29.1,29.11,82700.0,18.6471,18.6535,18.6279,18.6343,82700.0
2011-07-05 10:50:00,29.11,29.12,29.08,29.1,261800.0,18.6343,18.6407,18.6151,18.6279,261800.0
2011-07-05 11:00:00,29.1,29.11,29.07,29.09,114900.0,18.6279,18.6343,18.6087,18.6215,114900.0
2011-07-05 11:10:00,29.1,29.12,29.08,29.11,78700.0,18.6279,18.6407,18.6151,18.6343,78700.0
2011-07-05 11:20:00,29.11,29.15,29.11,29.13,168500.0,18.6343,18.6599,18.6343,18.6471,168500.0
2011-07-05 11:30:00,29.13,29.16,29.11,29.12,132800.0,18.6471,18.6663,18.6343,18.6407,132800.0
2011-07-05 11:40:00,29.12,29.13,29.11,29.13,79500.0,18.6407,18.6471,18.6343,18.6471,79500.0
2011-07-05 11:50:00,29.12,29.13,29.11,29.12,78800.0,18.6407,18.6471,18.6343,18.6407,78800.0
2011-07-05 12:00:00,29.11,29.13,29.11,29.12,56100.0,18.6343,18.6471,18.6343,18.6407,56100.0
2011-07-05 12:10:00,29.13,29.13,29.1,29.1,152800.0,18.6471,18.6471,18.6279,18.6279,152800.0
2011-07-05 12:20:00,29.11,29.11,29.1,29.11,38900.0,18.6343,18.6343,18.6279,18.6343,38900.0
2011-07-05 12:30:00,29.1,29.11,29.1,29.11,33800.0,18.6279,18.6343,18.6279,18.6343,33800.0
2011-07-05 12:40:00,29.1,29.12,29.1,29.11,121700.0,18.6279,18.6407,18.6279,18.6343,121700.0
2011-07-05 12:50:00,29.11,29.12,29.08,29.09,194400.0,18.6343,18.6407,18.6151,18.6215,194400.0
2011-07-05 13:00:00,29.09,29.12,29.09,29.12,83000.0,18.6215,18.6407,18.6215,18.6407,83000.0
2011-07-05 13:10:00,29.11,29.12,29.09,29.09,117300.0,18.6343,18.6407,18.6215,18.6215,117300.0
2011-07-05 13:20:00,29.1,29.1,29.09,29.09,51400.0,18.6279,18.6279,18.6215,18.6215,51400.0
2011-07-05 13:30:00,29.09,29.16,29.09,29.15,492100.0,18.6215,18.6663,18.6215,18.6599,492100.0
2011-07-05 13:40:00,29.14,29.15,29.14,29.15,60400.0,18.6535,18.6599,18.6535,18.6599,60400.0
2011-07-05 13:50:00,29.15,29.15,29.14,29.14,44400.0,18.6599,18.6599,18.6535,18.6535,44400.0
2011-07-05 14:00:00,29.14,29.15,29.09,29.11,249600.0,18.6535,18.6599,18.6215,18.6343,249600.0
2011-07-05 14:10:00,29.1,29.12,29.1,29.1,113000.0,18.6279,18.6407,18.6279,18.6279,113000.0
2011-07-05 14:20:00,29.11,29.11,29.09,29.1,155200.0,18.6343,18.6343,18.6215,18.6279,155200.0
2011-07-05 14:30:00,29.09,29.13,29.09,29.12,140100.0,18.6215,18.6471,18.6215,18.6407,140100.0
2011-07-05 14:40:00,29.12,29.12,29.1,29.1,97200.0,18.6407,18.6407,18.6279,18.6279,97200.0
2011-07-05 14:50:00,29.1,29.11,29.1,29.1,108100.0,18.6279,18.6343,18.6279,18.6279,108100.0
2011-07-05 15:00:00,29.1,29.13,29.09,29.13,224100.0,18.6279,18.6471,18.6215,18.6471,224100.0
2011-07-05 15:10:00,29.12,29.16,29.12,29.13,552500.0,18.6407,18.6663,18.6407,18.6471,552500.0
2011-07-05 15:20:00,29.14,29.16,29.11,29.16,254300.0,18.6535,18.6663,18.6343,18.6663,254300.0
2011-07-05 15:30:00,29.15,29.17,29.12,29.12,329300.0,18.6599,18.6727,18.6407,18.6407,329300.0
2011-07-05 15:40:00,29.12,29.15,29.11,29.13,718500.0,18.6407,18.6599,18.6343,18.6471,718500.0
2011-07-05 15:50:00,29.14,29.16,29.13,29.16,662800.0,18.6535,18.6663,18.6471,18.6663,662800.0
2011-07-06 09:30:00,29.13,29.17,29.08,29.13,236500.0,18.6471,18.6727,18.6151,18.6471,236500.0
2011-07-06 09:40:00,29.12,29.24,29.11,29.21,205600.0,18.6407,18.7175,18.6343,18.6983,205600.0
2011-07-06 09:50:00,29.21,29.22,29.15,29.21,185500.0,18.6983,18.7047,18.6599,18.6983,185500.0
2011-07-06 10:00:00,29.2,29.24,29.18,29.23,170300.0,18.6919,18.7175,18.6791,18.7111,170300.0
2011-07-06 10:10:00,29.23,29.25,29.19,29.19,257300.0,18.7111,18.7239,18.6855,18.6855,257300.0
2011-07-06 10:20:00,29.19,29.24,29.18,29.23,140900.0,18.6855,18.7175,18.6791,18.7111,140900.0
2011-07-06 10:30:00,29.23,29.24,29.18,29.2,185500.0,18.7111,18.7175,18.6791,18.6919,185500.0
2011-07-06 10:40:00,29.2,29.22,29.17,29.2,151900.0,18.6919,18.7047,18.6727,18.6919,151900.0
2011-07-06 10:50:00,29.2,29.24,29.19,29.23,101600.0,18.6919,18.7175,18.6855,18.7111,101600.0
2011-07-06 11:00:00,29.22,29.24,29.2,29.2,152400.0,18.7047,18.7175,18.6919,18.6919,152400.0
2011-07-06 11:10:00,29.2,29.24,29.19,29.23,514100.0,18.6919,18.7175,18.6855,18.7111,514100.0
2011-07-06 11:20:00,29.23,29.26,29.23,29.24,302600.0,18.7111,18.7303,18.7111,18.7175,302600.0
2011-07-06 11:30:00,29.23,29.27,29.21,29.24,280900.0,18.7111,18.7367,18.6983,18.7175,280900.0
2011-07-06 11:40:00,29.25,29.27,29.24,29.26,92000.0,18.7239,18.7367,18.7175,18.7303,92000.0
2011-07-06 11:50:00,29.25,29.27,29.23,29.26,122900.0,18.7239,18.7367,18.7111,18.7303,122900.0
2011-07-06 12:00:00,29.26,29.27,29.24,29.26,55000.0,18.7303,18.7367,18.7175,18.7303,55000.0
2011-07-06 12:10:00,29.25,29.26,29.24,29.25,65000.0,18.7239,18.7303,18.7175,18.7239,65000.0
2011-07-06 12:20:00,29.24,29.26,29.24,29.26,107300.0,18.7175,18.7303,18.7175,18.7303,107300.0
2011-07-06 12:30:00,29.26,29.27,29.25,29.27,113300.0,18.7303,18.7367,18.7239,18.7367,113300.0
2011-07-06 12:40:00,29.27,29.28,29.25,29.26,56200.0,18.7367,18.7431,18.7239,18.7303,56200.0
2011-07-06 12:50:00,29.26,29.26,29.25,29.26,37400.0,18.7303,18.7303,18.7239,18.7303,37400.0
2011-07-06 13:00:00,29.26,29.26,29.2,29.21,176200.0,18.7303,18.7303,18.6919,18.6983,176200.0
2011-07-06 13:10:00,29.2,29.24,29.2,29.21,124400.0,18.6919,18.7175,18.6919,18.6983,124400.0
2011-07-06 13:20:00,29.21,29.22,29.14,29.16,188200.0,18.6983,18.7047,18.6535,18.6663,188200.0
2011-07-06 13:30:00,29.17,29.18,29.14,29.14,90200.0,18.6727,18.6791,18.6535,18.6535,90200.0
2011-07-06 13:40:00,29.14,29.17,29.13,29.17,89400.0,18.6535,18.6727,18.6471,18.6727,89400.0
2011-07-06 13:50:00,29.16,29.19,29.16,29.19,79100.0,18.6663,18.6855,18.6663,18.6855,79100.0
2011-07-06 14:00:00,29.19,29.21,29.17,29.17,276200.0,18.6855,18.6983,18.6727,18.6727,276200.0
2011-07-06 14:10:00,29.17,29.21,29.16,29.2,399500.0,18.6727,18.6983,18.6663,18.6919,399500.0
2011-07-06 14:20:00,29.2,29.24,29.18,29.22,489500.0,18.6919,18.7175,18.6791,18.7047,489500.0
2011-07-06 14:30:00,29.23,29.26,29.21,29.23,408400.0,18.7111,18.7303,18.6983,18.7111,408400.0
2011-07-06 14:40:00,29.24,29.27,29.22,29.23,275100.0,18.7175,18.7367,18.7047,18.7111,275100.0
2011-07-06 14:50:00,29.23,29.23,29.15,29.16,212000.0,18.7111,18.7111,18.6599,18.6663,212000.0
2011-07-06 15:00:00,29.16,29.19,29.12,29.17,465500.0,18.6663,18.6855,18.6407,18.6727,465500.0
2011-07-06 15:10:00,29.17,29.17,29.13,29.17,160500.0,18.6727,18.6727,18.6471,18.6727,160500.0
2011-07-06 15:20:00,29.17,29.18,29.15,29.18,197900.0,18.6727,18.6791,18.6599,18.6791,197900.0
2011-07-06 15:30:00,29.16,29.18,29.14,29.17,194300.0,18.6663,18.6791,18.6535,18.6727,194300.0
2011-07-06 15:40:00,29.18,29.22,29.16,29.17,427000.0,18.6791,18.7047,18.6663,18.6727,427000.0
2011-07-06 15:50:00,29.16,29.21,29.16,29.19,588600.0,18.6663,18.6983,18.6663,18.6855,588600.0
2011-07-07 09:30:00,29.37,29.37,29.22,29.34,348000.0,18.8007,18.8007,18.7047,18.7815,348000.0
2011-07-07 09:40:00,29.34,29.35,29.17,29.18,369200.0,18.7815,18.7879,18.6727,18.6791,369200.0
2011-07-07 09:50:00,29.18,29.28,29.15,29.25,357900.0,18.6791,18.7431,18.6599,18.7239,357900.0
2011-07-07 10:00:00,29.25,29.3,29.24,29.29,409100.0,18.7239,18.7559,18.7175,18.7495,409100.0
2011-07-07 10:10:00,29.29,29.3,29.24,29.29,242900.0,18.7495,18.7559,18.7175,18.7495,242900.0
2011-07-07 10:20:00,29.29,29.3,29.25,29.27,346000.0,18.7495,18.7559,18.7239,18.7367,346000.0
2011-07-07 10:30:00,29.27,29.36,29.27,29.3,316500.0,18.7367,18.7943,18.7367,18.7559,316500.0
2011-07-07 10:40:00,29.31,29.33,29.25,29.28,416500.0,18.7623,18.7751,18.7239,18.7431,416500.0
2011-07-07 10:50:00,29.28,29.3,29.25,29.3,252000.0,18.7431,18.7559,18.7239,18.7559,252000.0
2011-07-07 11:00:00,29.29,29.31,29.25,29.27,186000.0,18.7495,18.7623,18.7239,18.7367,186000.0
2011-07-07 11:10:00,29.27,29.29,29.26,29.26,110000.0,18.7367,18.7495,18.7303,18.7303,110000.0
2011-07-07 11:20:00,29.26,29.31,29.26,29.3,495600.0,18.7303,18.7623,18.7303,18.7559,495600.0
2011-07-07 11:30:00,29.29,29.31,29.28,29.29,276300.0,18.7495,18.7623,18.7431,18.7495,276300.0
2011-07-07 11:40:00,29.29,29.39,29.28,29.39,611400.0,18.7495,18.8135,18.7431,18.8135,611400.0
2011-07-07 11:50:00,29.39,29.41,29.35,29.36,184100.0,18.8135,18.8263,18.7879,18.7943,184100.0
2011-07-07 12:00:00,29.37,29.37,29.31,29.31,64500.0,18.8007,18.8007,18.7623,18.7623,64500.0
2011-07-07 12:10:00,29.32,29.32,29.3,29.3,103600.0,18.7687,18.7687,18.7559,18.7559,103600.0
2011-07-07 12:20:00,29.3,29.32,29.3,29.31,79300.0,18.7559,18.7687,18.7559,18.7623,79300.0
2011-07-07 12:30:00,29.3,29.31,29.29,29.3,77500.0,18.7559,18.7623,18.7495,18.7559,77500.0
2011-07-07 12:40:00,29.3,29.31,29.3,29.3,52900.0,18.7559,18.7623,18.7559,18.7559,52900.0
2011-07-07 12:50:00,29.3,29.31,29.29,29.31,79700.0,18.7559,18.7623,18.7495,18.7623,79700.0
2011-07-07 13:00:00,29.31,29.32,29.3,29.31,132700.0,18.7623,18.7687,18.7559,18.7623,132700.0
2011-07-07 13:10:00,29.32,29.32,29.29,29.3,70800.0,18.7687,18.7687,18.7495,18.7559,70800.0
2011-07-07 13:20:00,29.3,29.34,29.29,29.31,197200.0,18.7559,18.7815,18.7495,18.7623,197200.0
2011-07-07 13:30:00,29.3,29.33,29.29,29.33,326300.0,18.7559,18.7751,18.7495,18.7751,326300.0
2011-07-07 13:40:00,29.32,29.33,29.3,29.32,74200.0,18.7687,18.7751,18.7559,18.7687,74200.0
2011-07-07 13:50:00,29.32,29.33,29.3,29.32,82800.0,18.7687,18.7751,18.7559,18.7687,82800.0
2011-07-07 14:00:00,29.31,29.34,29.31,29.34,92100.0,18.7623,18.7815,18.7623,18.7815,92100.0
2011-07-07 14:10:00,29.34,29.34,29.33,29.34,37000.0,18.7815,18.7815,18.7751,18.7815,37000.0
2011-07-07 14:20:00,29.34,29.4,29.33,29.39,239700.0,18.7815,18.8199,18.7751,18.8135,239700.0
2011-07-07 14:30:00,29.38,29.4,29.37,29.38,101000.0,18.8071,18.8199,18.8007,18.8071,101000.0
2011-07-07 14:40:00,29.39,29.4,29.38,29.4,145400.0,18.8135,18.8199,18.8071,18.8199,145400.0
2011-07-07 14:50:00,29.39,29.4,29.37,29.39,147000.0,18.8135,18.8199,18.8007,18.8135,147000.0
2011-07-07 15:00:00,29.39,29.4,29.36,29.36,173500.0,18.8135,18.8199,18.7943,18.7943,173500.0
2011-07-07 15:10:00,29.37,29.38,29.36,29.37,151200.0,18.8007,18.8071,18.7943,18.8007,151200.0
2011-07-07 15:20:00,29.36,29.37,29.33,29.37,428200.0,18.7943,18.8007,18.7751,18.8007,428200.0
2011-07-07 15:30:00,29.37,29.4,29.35,29.39,685800.0,18.8007,18.8199,18.7879,18.8135,685800.0
2011-07-07 15:40:00,29.4,29.4,29.35,29.38,849900.0,18.8199,18.8199,18.7879,18.8071,849900.0
2011-07-07 15:50:00,29.37,29.41,29.36,29.38,1138900.0,18.8007,18.8263,18.7943,18.8071,1138900.0
2011-07-08 09:30:00,29.26,29.34,29.25,29.26,349000.0,18.7303,18.7815,18.7239,18.7303,349000.0
2011-07-08 09:40:00,29.26,29.32,29.26,29.28,451300.0,18.7303,18.7687,18.7303,18.7431,451300.0
2011-07-08 09:50:00,29.28,29.34,29.25,29.3,534600.0,18.7431,18.7815,18.7239,18.7559,534600.0
2011-07-08 10:00:00,29.3,29.3,29.24,29.3,298100.0,18.7559,18.7559,18.7175,18.7559,298100.0
2011-07-08 10:10:00,29.29,29.3,29.25,29.26,258400.0,18.7495,18.7559,18.7239,18.7303,258400.0
2011-07-08 10:20:00,29.26,29.26,29.2,29.22,133700.0,18.7303,18.7303,18.6919,18.7047,133700.0
2011-07-08 10:30:00,29.22,29.23,29.16,29.21,145400.0,18.7047,18.7111,18.6663,18.6983,145400.0
2011-07-08 10:40:00,29.21,29.22,29.12,29.13,174900.0,18.6983,18.7047,18.6407,18.6471,174900.0
2011-07-08 10:50:00,29.13,29.17,29.12,29.12,457800.0,18.6471,18.6727,18.6407,18.6407,457800.0
2011-07-08 11:00:00,29.13,29.13,29.04,29.1,291500.0,18.6471,18.6471,18.5895,18.6279,291500.0
2011-07-08 11:10:00,29.1,29.15,29.09,29.15,193800.0,18.6279,18.6599,18.6215,18.6599,193800.0
2011-07-08 11:20:00,29.14,29.21,29.14,29.16,171400.0,18.6535,18.6983,18.6535,18.6663,171400.0
2011-07-08 11:30:00,29.16,29.21,29.11,29.2,156200.0,18.6663,18.6983,18.6343,18.6919,156200.0
2011-07-08 11:40:00,29.21,29.21,29.16,29.17,115100.0,18.6983,18.6983,18.6663,18.6727,115100.0
2011-07-08 11:50:00,29.18,29.21,29.16,29.2,111000.0,18.6791,18.6983,18.6663,18.6919,111000.0
2011-07-08 12:00:00,29.2,29.21,29.17,29.17,105400.0,18.6919,18.6983,18.6727,18.6727,105400.0
2011-07-08 12:10:00,29.18,29.19,29.14,29.14,61600.0,18.6791,18.6855,18.6535,18.6535,61600.0
2011-07-08 12:20:00,29.14,29.14,29.07,29.08,74400.0,18.6535,18.6535,18.6087,18.6151,74400.0
2011-07-08 12:30:00,29.08,29.09,29.05,29.09,217500.0,18.6151,18.6215,18.5959,18.6215,217500.0
2011-07-08 12:40:00,29.09,29.09,29.05,29.07,140300.0,18.6215,18.6215,18.5959,18.6087,140300.0
2011-07-08 12:50:00,29.07,29.07,29.05,29.05,46400.0,18.6087,18.6087,18.5959,18.5959,46400.0
2011-07-08 13:00:00,29.06,29.08,29.02,29.07,142300.0,18.6023,18.6151,18.5767,18.6087,142300.0
2011-07-08 13:10:00,29.08,29.08,29.04,29.04,99500.0,18.6151,18.6151,18.5895,18.5895,99500.0
2011-07-08 13:20:00,29.04,29.05,29.0,29.03,165000.0,18.5895,18.5959,18.5639,18.5831,165000.0
2011-07-08 13:30:00,29.04,29.09,29.04,29.07,131000.0,18.5895,18.6215,18.5895,18.6087,131000.0
2011-07-08 13:40:00,29.07,29.08,29.01,29.01,184200.0,18.6087,18.6151,18.5703,18.5703,184200.0
2011-07-08 13:50:00,29.01,29.02,29.0,29.0,158900.0,18.5703,18.5767,18.5639,18.5639,158900.0
2011-07-08 14:00:00,29.0,29.01,28.98,29.01,284100.0,18.5639,18.5703,18.5511,18.5703,284100.0
2011-07-08 14:10:00,29.01,29.01,28.97,28.98,156900.0,18.5703,18.5703,18.5447,18.5511,156900.0
2011-07-08 14:20:00,28.98,28.98,28.95,28.98,256500.0,18.5511,18.5511,18.5319,18.5511,256500.0
2011-07-08 14:30:00,28.98,29.03,28.98,29.01,235900.0,18.5511,18.5831,18.5511,18.5703,235900.0
2011-07-08 14:40:00,29.01,29.06,29.0,29.06,177000.0,18.5703,18.6023,18.5639,18.6023,177000.0
2011-07-08 14:50:00,29.06,29.1,29.05,29.09,141500.0,18.6023,18.6279,18.5959,18.6215,141500.0
2011-07-08 15:00:00,29.1,29.15,29.08,29.11,232300.0,18.6279,18.6599,18.6151,18.6343,232300.0
2011-07-08 15:10:00,29.11,29.12,29.09,29.1,164400.0,18.6343,18.6407,18.6215,18.6279,164400.0
2011-07-08 15:20:00,29.1,29.13,29.09,29.13,221600.0,18.6279,18.6471,18.6215,18.6471,221600.0
2011-07-08 15:30:00,29.13,29.17,29.12,29.15,366400.0,18.6471,18.6727,18.6407,18.6599,366400.0
2011-07-08 15:40:00,29.16,29.16,29.12,29.14,308200.0,18.6663,18.6663,18.6407,18.6535,308200.0
2011-07-08 15:50:00,29.14,29.15,29.11,29.13,609700.0,18.6535,18.6599,18.6343,18.6471,609700.0
2011-07-11 09:30:00,28.97,28.99,28.8,28.9,323500.0,18.5447,18.5575,18.4359,18.4999,323500.0
2011-07-11 09:40:00,28.89,28.9,28.81,28.85,237500.0,18.4935,18.4999,18.4423,18.4679,237500.0
2011-07-11 09:50:00,28.85,28.96,28.83,28.95,371100.0,18.4679,18.5383,18.4551,18.5319,371100.0
2011-07-11 10:00:00,28.95,28.96,28.89,28.9,365900.0,18.5319,18.5383,18.4935,18.4999,365900.0
2011-07-11 10:10:00,28.9,28.99,28.87,28.95,294100.0,18.4999,18.5575,18.4807,18.5319,294100.0
2011-07-11 10:20:00,28.96,28.97,28.92,28.96,193500.0,18.5383,18.5447,18.5127,18.5383,193500.0
2011-07-11 10:30:00,28.95,28.99,28.94,28.98,220000.0,18.5319,18.5575,18.5255,18.5511,220000.0
2011-07-11 10:40:00,28.97,29.0,28.96,29.0,81100.0,18.5447,18.5639,18.5383,18.5639,81100.0
2011-07-11 10:50:00,29.0,29.02,28.92,28.92,219700.0,18.5639,18.5767,18.5127,18.5127,219700.0
2011-07-11 11:00:00,28.92,28.93,28.89,28.89,128800.0,18.5127,18.5191,18.4935,18.4935,128800.0
2011-07-11 11:10:00,28.9,28.93,28.86,28.92,127800.0,18.4999,18.5191,18.4743,18.5127,127800.0
2011-07-11 11:20:00,28.92,28.96,28.9,28.92,92200.0,18.5127,18.5383,18.4999,18.5127,92200.0
2011-07-11 11:30:00,28.92,28.96,28.91,28.92,68000.0,18.5127,18.5383,18.5063,18.5127,68000.0
2011-07-11 11:40:00,28.92,28.94,28.9,28.92,84000.0,18.5127,18.5255,18.4999,18.5127,84000.0
2011-07-11 11:50:00,28.92,28.95,28.9,28.91,80700.0,18.5127,18.5319,18.4999,18.5063,80700.0
2011-07-11 12:00:00,28.91,28.92,28.89,28.9,55900.0,18.5063,18.5127,18.4935,18.4999,55900.0
2011-07-11 12:10:00,28.91,28.91,28.88,28.88,74600.0,18.5063,18.5063,18.4871,18.4871,74600.0
2011-07-11 12:20:00,28.88,28.9,28.87,28.87,146900.0,18.4871,18.4999,18.4807,18.4807,146900.0
2011-07-11 12:30:00,28.88,28.88,28.84,28.84,93100.0,18.4871,18.4871,18.4615,18.4615,93100.0
2011-07-11 12:40:00,28.84,28.85,28.81,28.81,102700.0,18.4615,18.4679,18.4423,18.4423,102700.0
2011-07-11 12:50:00,28.82,28.84,28.81,28.83,62500.0,18.4487,18.4615,18.4423,18.4551,62500.0
2011-07-11 13:00:00,28.83,28.86,28.81,28.82,93700.0,18.4551,18.4743,18.4423,18.4487,93700.0
2011-07-11 13:10:00,28.82,28.83,28.78,28.78,185000.0,18.4487,18.4551,18.4231,18.4231,185000.0
2011-07-11 13:20:00,28.78,28.82,28.78,28.8,122900.0,18.4231,18.4487,18.4231,18.4359,122900.0
2011-07-11 13:30:00,28.8,28.82,28.79,28.81,78500.0,18.4359,18.4487,18.4295,18.4423,78500.0
2011-07-11 13:40:00,28.8,28.83,28.78,28.81,95700.0,18.4359,18.4551,18.4231,18.4423,95700.0
2011-07-11 13:50:00,28.81,28.85,28.81,28.84,49900.0,18.4423,18.4679,18.4423,18.4615,49900.0
2011-07-11 14:00:00,28.84,28.85,28.83,28.84,107200.0,18.4615,18.4679,18.4551,18.4615,107200.0
2011-07-11 14:10:00,28.84,28.85,28.8,28.81,159500.0,18.4615,18.4679,18.4359,18.4423,159500.0
2011-07-11 14:20:00,28.8,28.84,28.8,28.83,118000.0,18.4359,18.4615,18.4359,18.4551,118000.0
2011-07-11 14:30:00,28.83,28.84,28.79,28.84,110900.0,18.4551,18.4615,18.4295,18.4615,110900.0
2011-07-11 14:40:00,28.84,28.84,28.83,28.83,48500.0,18.4615,18.4615,18.4551,18.4551,48500.0
2011-07-11 14:50:00,28.83,28.83,28.78,28.82,186500.0,18.4551,18.4551,18.4231,18.4487,186500.0
2011-07-11 15:00:00,28.82,28.86,28.81,28.82,164600.0,18.4487,18.4743,18.4423,18.4487,164600.0
2011-07-11 15:10:00,28.82,28.86,28.82,28.83,165000.0,18.4487,18.4743,18.4487,18.4551,165000.0
2011-07-11 15:20:00,28.83,28.9,28.83,28.9,201300.0,18.4551,18.4999,18.4551,18.4999,201300.0
2011-07-11 15:30:00,28.9,28.92,28.86,28.89,368800.0,18.4999,18.5127,18.4743,18.4935,368800.0
2011-07-11 15:40:00,28.89,28.92,28.86,28.87,303100.0,18.4935,18.5127,18.4743,18.4807,303100.0
2011-07-11 15:50:00,28.86,28.91,28.83,28.9,662900.0,18.4743,18.5063,18.4551,18.4999,662900.0
2011-07-12 09:30:00,28.8,28.97,28.76,28.84,358800.0,18.4359,18.5447,18.4103,18.4615,358800.0
2011-07-12 09:40:00,28.83,28.87,28.8,28.82,251300.0,18.4551,18.4807,18.4359,18.4487,251300.0
2011-07-12 09:50:00,28.82,28.83,28.74,28.81,365300.0,18.4487,18.4551,18.3975,18.4423,365300.0
2011-07-12 10:00:00,28.81,28.86,28.81,28.84,265200.0,18.4423,18.4743,18.4423,18.4615,265200.0
2011-07-12 10:10:00,28.84,28.9,28.83,28.9,171200.0,18.4615,18.4999,18.4551,18.4999,171200.0
2011-07-12 10:20:00,28.89,28.93,28.85,28.9,105700.0,18.4935,18.5191,18.4679,18.4999,105700.0
2011-07-12 10:30:00,28.9,28.92,28.87,28.91,436000.0,18.4999,18.5127,18.4807,18.5063,436000.0
2011-07-12 10:40:00,28.91,28.96,28.89,28.89,101200.0,18.5063,18.5383,18.4935,18.4935,101200.0
2011-07-12 10:50:00,28.89,28.93,28.82,28.92,173400.0,18.4935,18.5191,18.4487,18.5127,173400.0
2011-07-12 11:00:00,28.92,28.98,28.9,28.92,96600.0,18.5127,18.5511,18.4999,18.5127,96600.0
2011-07-12 11:10:00,28.92,28.94,28.88,28.91,119100.0,18.5127,18.5255,18.4871,18.5063,119100.0
2011-07-12 11:20:00,28.91,28.96,28.89,28.91,107800.0,18.5063,18.5383,18.4935,18.5063,107800.0
2011-07-12 11:30:00,28.91,28.93,28.88,28.9,72500.0,18.5063,18.5191,18.4871,18.4999,72500.0
2011-07-12 11:40:00,28.9,28.99,28.89,28.95,218200.0,18.4999,18.5575,18.4935,18.5319,218200.0
2011-07-12 11:50:00,28.95,28.99,28.95,28.97,68400.0,18.5319,18.5575,18.5319,18.5447,68400.0
2011-07-12 12:00:00,28.98,29.0,28.93,29.0,102800.0,18.5511,18.5639,18.5191,18.5639,102800.0
2011-07-12 12:10:00,29.0,29.02,28.98,28.99,86100.0,18.5639,18.5767,18.5511,18.5575,86100.0
2011-07-12 12:20:00,29.0,29.0,28.97,28.98,64200.0,18.5639,18.5639,18.5447,18.5511,64200.0
2011-07-12 12:30:00,28.99,28.99,28.92,28.94,133200.0,18.5575,18.5575,18.5127,18.5255,133200.0
2011-07-12 12:40:00,28.94,28.95,28.92,28.94,71800.0,18.5255,18.5319,18.5127,18.5255,71800.0
2011-07-12 12:50:00,28.95,28.96,28.93,28.95,86400.0,18.5319,18.5383,18.5191,18.5319,86400.0
2011-07-12 13:00:00,28.96,28.98,28.93,28.97,119700.0,18.5383,18.5511,18.5191,18.5447,119700.0
2011-07-12 13:10:00,28.97,28.98,28.92,28.95,81700.0,18.5447,18.5511,18.5127,18.5319,81700.0
2011-07-12 13:20:00,28.95,28.97,28.9,28.91,83400.0,18.5319,18.5447,18.4999,18.5063,83400.0
2011-07-12 13:30:00,28.9,28.93,28.89,28.93,61900.0,18.4999,18.5191,18.4935,18.5191,61900.0
2011-07-12 13:40:00,28.94,28.94,28.92,28.93,48700.0,18.5255,18.5255,18.5127,18.5191,48700.0
2011-07-12 13:50:00,28.93,28.93,28.87,28.88,59600.0,18.5191,18.5191,18.4807,18.4871,59600.0
2011-07-12 14:00:00,28.88,28.97,28.87,28.96,106800.0,18.4871,18.5447,18.4807,18.5383,106800.0
2011-07-12 14:10:00,28.95,29.09,28.95,29.07,349500.0,18.5319,18.6215,18.5319,18.6087,349500.0
2011-07-12 14:20:00,29.07,29.11,29.05,29.08,291800.0,18.6087,18.6343,18.5959,18.6151,291800.0
2011-07-12 14:30:00,29.08,29.09,29.0,29.02,207200.0,18.6151,18.6215,18.5639,18.5767,207200.0
2011-07-12 14:40:00,29.02,29.08,29.01,29.08,226200.0,18.5767,18.6151,18.5703,18.6151,226200.0
2011-07-12 14:50:00,29.07,29.07,29.01,29.03,142300.0,18.6087,18.6087,18.5703,18.5831,142300.0
2011-07-12 15:00:00,29.03,29.07,29.02,29.03,184700.0,18.5831,18.6087,18.5767,18.5831,184700.0
2011-07-12 15:10:00,29.02,29.06,29.0,29.06,302700.0,18.5767,18.6023,18.5639,18.6023,302700.0
2011-07-12 15:20:00,29.05,29.08,29.0,29.05,369400.0,18.5959,18.6151,18.5639,18.5959,369400.0
2011-07-12 15:30:00,29.05,29.06,29.01,29.03,435300.0,18.5959,18.6023,18.5703,18.5831,435300.0
2011-07-12 15:40:00,29.03,29.04,28.95,28.96,860800.0,18.5831,18.5895,18.5319,18.5383,860800.0
2011-07-12 15:50:00,28.96,29.01,28.94,29.0,1311000.0,18.5383,18.5703,18.5255,18.5639,1311000.0
2011-07-13 09:30:00,29.1,29.1,29.0,29.05,253700.0,18.6279,18.6279,18.5639,18.5959,253700.0
2011-07-13 09:40:00,29.05,29.15,29.05,29.13,232100.0,18.5959,18.6599,18.5959,18.6471,232100.0
2011-07-13 09:50:00,29.14,29.2,29.11,29.18,399700.0,18.6535,18.6919,18.6343,18.6791,399700.0
2011-07-13 10:00:00,29.17,29.3,29.17,29.27,418100.0,18.6727,18.7559,18.6727,18.7367,418100.0
2011-07-13 10:10:00,29.26,29.33,29.23,29.31,328900.0,18.7303,18.7751,18.7111,18.7623,328900.0
2011-07-13 10:20:00,29.31,29.36,29.23,29.24,386100.0,18.7623,18.7943,18.7111,18.7175,386100.0
2011-07-13 10:30:00,29.23,29.3,29.23,29.24,364800.0,18.7111,18.7559,18.7111,18.7175,364800.0
2011-07-13 10:40:00,29.23,29.28,29.22,29.26,473700.0,18.7111,18.7431,18.7047,18.7303,473700.0
2011-07-13 10:50:00,29.25,29.28,29.25,29.27,147100.0,18.7239,18.7431,18.7239,18.7367,147100.0
2011-07-13 11:00:00,29.28,29.31,29.27,29.29,346800.0,18.7431,18.7623,18.7367,18.7495,346800.0
2011-07-13 11:10:00,29.28,29.35,29.28,29.35,378500.0,18.7431,18.7879,18.7431,18.7879,378500.0
2011-07-13 11:20:00,29.35,29.35,29.31,29.34,144800.0,18.7879,18.7879,18.7623,18.7815,144800.0
2011-07-13 11:30:00,29.34,29.34,29.25,29.25,149700.0,18.7815,18.7815,18.7239,18.7239,149700.0
2011-07-13 11:40:00,29.25,29.29,29.24,29.24,190100.0,18.7239,18.7495,18.7175,18.7175,190100.0
2011-07-13 11:50:00,29.24,29.27,29.23,29.25,107900.0,18.7175,18.7367,18.7111,18.7239,107900.0
2011-07-13 12:00:00,29.26,29.28,29.25,29.28,82900.0,18.7303,18.7431,18.7239,18.7431,82900.0
2011-07-13 12:10:00,29.28,29.3,29.27,29.3,92100.0,18.7431,18.7559,18.7367,18.7559,92100.0
2011-07-13 12:20:00,29.3,29.3,29.27,29.28,54500.0,18.7559,18.7559,18.7367,18.7431,54500.0
2011-07-13 12:30:00,29.28,29.29,29.26,29.26,59900.0,18.7431,18.7495,18.7303,18.7303,59900.0
2011-07-13 12:40:00,29.27,29.27,29.22,29.23,204600.0,18.7367,18.7367,18.7047,18.7111,204600.0
2011-07-13 12:50:00,29.22,29.26,29.21,29.23,134300.0,18.7047,18.7303,18.6983,18.7111,134300.0
2011-07-13 13:00:00,29.24,29.26,29.2,29.25,156500.0,18.7175,18.7303,18.6919,18.7239,156500.0
2011-07-13 13:10:00,29.25,29.26,29.22,29.25,164000.0,18.7239,18.7303,18.7047,18.7239,164000.0
2011-07-13 13:20:00,29.24,29.26,29.22,29.25,87100.0,18.7175,18.7303,18.7047,18.7239,87100.0
2011-07-13 13:30:00,29.25,29.27,29.24,29.26,78900.0,18.7239,18.7367,18.7175,18.7303,78900.0
2011-07-13 13:40:00,29.26,29.26,29.21,29.21,71300.0,18.7303,18.7303,18.6983,18.6983,71300.0
2011-07-13 13:50:00,29.21,29.22,29.16,29.18,55400.0,18.6983,18.7047,18.6663,18.6791,55400.0
2011-07-13 14:00:00,29.18,29.19,29.15,29.18,84300.0,18.6791,18.6855,18.6599,18.6791,84300.0
2011-07-13 14:10:00,29.18,29.19,29.14,29.17,112100.0,18.6791,18.6855,18.6535,18.6727,112100.0
2011-07-13 14:20:00,29.16,29.17,29.12,29.14,103600.0,18.6663,18.6727,18.6407,18.6535,103600.0
2011-07-13 14:30:00,29.14,29.17,29.14,29.17,70300.0,18.6535,18.6727,18.6535,18.6727,70300.0
2011-07-13 14:40:00,29.16,29.16,29.13,29.15,108400.0,18.6663,18.6663,18.6471,18.6599,108400.0
2011-07-13 14:50:00,29.14,29.16,29.12,29.13,142200.0,18.6535,18.6663,18.6407,18.6471,142200.0
2011-07-13 15:00:00,29.14,29.17,29.09,29.09,217200.0,18.6535,18.6727,18.6215,18.6215,217200.0
2011-07-13 15:10:00,29.09,29.1,29.02,29.03,429400.0,18.6215,18.6279,18.5767,18.5831,429400.0
2011-07-13 15:20:00,29.02,29.07,28.99,29.05,194700.0,18.5767,18.6087,18.5575,18.5959,194700.0
2011-07-13 15:30:00,29.05,29.06,28.99,29.0,200400.0,18.5959,18.6023,18.5575,18.5639,200400.0
2011-07-13 15:40:00,28.99,29.01,28.92,29.0,620500.0,18.5575,18.5703,18.5127,18.5639,620500.0
2011-07-13 15:50:00,29.0,29.05,29.0,29.02,521300.0,18.5639,18.5959,18.5639,18.5767,521300.0
2011-07-14 09:30:00,28.84,29.03,28.83,28.98,327800.0,18.4615,18.5831,18.4551,18.5511,327800.0
2011-07-14 09:40:00,28.99,29.18,28.99,29.14,216900.0,18.5575,18.6791,18.5575,18.6535,216900.0
2011-07-14 09:50:00,29.14,29.29,29.14,29.26,520500.0,18.6535,18.7495,18.6535,18.7303,520500.0
2011-07-14 10:00:00,29.26,29.28,29.19,29.21,221000.0,18.7303,18.7431,18.6855,18.6983,221000.0
2011-07-14 10:10:00,29.21,29.23,29.15,29.19,170400.0,18.6983,18.7111,18.6599,18.6855,170400.0
2011-07-14 10:20:00,29.2,29.24,29.16,29.21,196800.0,18.6919,18.7175,18.6663,18.6983,196800.0
2011-07-14 10:30:00,29.22,29.22,29.15,29.18,300200.0,18.7047,18.7047,18.6599,18.6791,300200.0
2011-07-14 10:40:00,29.18,29.23,29.17,29.19,262500.0,18.6791,18.7111,18.6727,18.6855,262500.0
2011-07-14 10:50:00,29.19,29.21,29.15,29.17,347000.0,18.6855,18.6983,18.6599,18.6727,347000.0
2011-07-14 11:00:00,29.17,29.18,29.1,29.17,294200.0,18.6727,18.6791,18.6279,18.6727,294200.0
2011-07-14 11:10:00,29.17,29.18,29.12,29.16,143500.0,18.6727,18.6791,18.6407,18.6663,143500.0
2011-07-14 11:20:00,29.16,29.17,29.12,29.16,131900.0,18.6663,18.6727,18.6407,18.6663,131900.0
2011-07-14 11:30:00,29.16,29.17,29.12,29.16,147000.0,18.6663,18.6727,18.6407,18.6663,147000.0
2011-07-14 11:40:00,29.15,29.17,29.12,29.17,135300.0,18.6599,18.6727,18.6407,18.6727,135300.0
2011-07-14 11:50:00,29.17,29.19,29.15,29.18,108900.0,18.6727,18.6855,18.6599,18.6791,108900.0
2011-07-14 12:00:00,29.18,29.22,29.18,29.2,196700.0,18.6791,18.7047,18.6791,18.6919,196700.0
2011-07-14 12:10:00,29.2,29.22,29.17,29.19,155000.0,18.6919,18.7047,18.6727,18.6855,155000.0
2011-07-14 12:20:00,29.19,29.21,29.17,29.19,192800.0,18.6855,18.6983,18.6727,18.6855,192800.0
2011-07-14 12:30:00,29.2,29.22,29.19,29.22,108900.0,18.6919,18.7047,18.6855,18.7047,108900.0
2011-07-14 12:40:00,29.21,29.25,29.2,29.22,107100.0,18.6983,18.7239,18.6919,18.7047,107100.0
2011-07-14 12:50:00,29.22,29.22,29.16,29.17,185100.0,18.7047,18.7047,18.6663,18.6727,185100.0
2011-07-14 13:00:00,29.17,29.22,29.16,29.21,206300.0,18.6727,18.7047,18.6663,18.6983,206300.0
2011-07-14 13:10:00,29.21,29.22,29.14,29.16,125300.0,18.6983,18.7047,18.6535,18.6663,125300.0
2011-07-14 13:20:00,29.15,29.24,29.11,29.24,173700.0,18.6599,18.7175,18.6343,18.7175,173700.0
2011-07-14 13:30:00,29.24,29.28,29.21,29.21,337000.0,18.7175,18.7431,18.6983,18.6983,337000.0
2011-07-14 13:40:00,29.21,29.25,29.2,29.21,119100.0,18.6983,18.7239,18.6919,18.6983,119100.0
2011-07-14 13:50:00,29.22,29.25,29.19,29.24,71700.0,18.7047,18.7239,18.6855,18.7175,71700.0
2011-07-14 14:00:00,29.25,29.27,29.21,29.24,125300.0,18.7239,18.7367,18.6983,18.7175,125300.0
2011-07-14 14:10:00,29.24,29.28,29.23,29.23,99500.0,18.7175,18.7431,18.7111,18.7111,99500.0
2011-07-14 14:20:00,29.24,29.25,29.18,29.23,104600.0,18.7175,18.7239,18.6791,18.7111,104600.0
2011-07-14 14:30:00,29.22,29.23,29.15,29.17,151600.0,18.7047,18.7111,18.6599,18.6727,151600.0
2011-07-14 14:40:00,29.16,29.19,29.14,29.15,132500.0,18.6663,18.6855,18.6535,18.6599,132500.0
2011-07-14 14:50:00,29.15,29.16,29.13,29.15,104000.0,18.6599,18.6663,18.6471,18.6599,104000.0
2011-07-14 15:00:00,29.16,29.16,29.1,29.11,131500.0,18.6663,18.6663,18.6279,18.6343,131500.0
2011-07-14 15:10:00,29.12,29.13,29.09,29.13,148000.0,18.6407,18.6471,18.6215,18.6471,148000.0
2011-07-14 15:20:00,29.13,29.17,29.13,29.15,180800.0,18.6471,18.6727,18.6471,18.6599,180800.0
2011-07-14 15:30:00,29.15,29.17,29.11,29.16,230200.0,18.6599,18.6727,18.6343,18.6663,230200.0
2011-07-14 15:40:00,29.16,29.17,29.09,29.12,323600.0,18.6663,18.6727,18.6215,18.6407,323600.0
2011-07-14 15:50:00,29.11,29.12,29.05,29.12,726800.0,18.6343,18.6407,18.5959,18.6407,726800.0
2011-07-15 09:30:00,29.1,29.16,29.0,29.02,1252300.0,18.6279,18.6663,18.5639,18.5767,1252300.0
2011-07-15 09:40:00,29.02,29.09,28.96,29.05,255300.0,18.5767,18.6215,18.5383,18.5959,255300.0
2011-07-15 09:50:00,29.05,29.05,28.84,28.86,352500.0,18.5959,18.5959,18.4615,18.4743,352500.0
2011-07-15 10:00:00,28.87,28.95,28.86,28.89,364900.0,18.4807,18.5319,18.4743,18.4935,364900.0
2011-07-15 10:10:00,28.88,28.89,28.82,28.82,411500.0,18.4871,18.4935,18.4487,18.4487,411500.0
2011-07-15 10:20:00,28.82,28.83,28.76,28.8,306200.0,18.4487,18.4551,18.4103,18.4359,306200.0
2011-07-15 10:30:00,28.81,28.85,28.78,28.79,825200.0,18.4423,18.4679,18.4231,18.4295,825200.0
2011-07-15 10:40:00,28.79,28.87,28.77,28.86,279700.0,18.4295,18.4807,18.4167,18.4743,279700.0
2011-07-15 10:50:00,28.85,28.87,28.84,28.85,124200.0,18.4679,18.4807,18.4615,18.4679,124200.0
2011-07-15 11:00:00,28.85,28.89,28.8,28.87,464300.0,18.4679,18.4935,18.4359,18.4807,464300.0
2011-07-15 11:10:00,28.87,28.89,28.84,28.88,301400.0,18.4807,18.4935,18.4615,18.4871,301400.0
2011-07-15 11:20:00,28.87,28.93,28.86,28.91,230600.0,18.4807,18.5191,18.4743,18.5063,230600.0
2011-07-15 11:30:00,28.91,28.93,28.9,28.92,213600.0,18.5063,18.5191,18.4999,18.5127,213600.0
2011-07-15 11:40:00,28.92,28.94,28.91,28.92,139700.0,18.5127,18.5255,18.5063,18.5127,139700.0
2011-07-15 11:50:00,28.93,28.95,28.87,28.87,90200.0,18.5191,18.5319,18.4807,18.4807,90200.0
2011-07-15 12:00:00,28.87,28.96,28.86,28.92,285100.0,18.4807,18.5383,18.4743,18.5127,285100.0
2011-07-15 12:10:00,28.92,28.95,28.87,28.87,124100.0,18.5127,18.5319,18.4807,18.4807,124100.0
2011-07-15 12:20:00,28.87,28.89,28.85,28.89,102400.0,18.4807,18.4935,18.4679,18.4935,102400.0
2011-07-15 12:30:00,28.88,28.89,28.84,28.86,121200.0,18.4871,18.4935,18.4615,18.4743,121200.0
2011-07-15 12:40:00,28.86,28.88,28.76,28.77,315300.0,18.4743,18.4871,18.4103,18.4167,315300.0
2011-07-15 12:50:00,28.76,28.8,28.76,28.79,96500.0,18.4103,18.4359,18.4103,18.4295,96500.0
2011-07-15 13:00:00,28.79,28.79,28.76,28.77,51800.0,18.4295,18.4295,18.4103,18.4167,51800.0
2011-07-15 13:10:00,28.78,28.8,28.77,28.78,80100.0,18.4231,18.4359,18.4167,18.4231,80100.0
2011-07-15 13:20:00,28.78,28.8,28.77,28.78,71600.0,18.4231,18.4359,18.4167,18.4231,71600.0
2011-07-15 13:30:00,28.78,28.8,28.77,28.79,47000.0,18.4231,18.4359,18.4167,18.4295,47000.0
2011-07-15 13:40:00,28.79,28.8,28.77,28.79,178700.0,18.4295,18.4359,18.4167,18.4295,178700.0
2011-07-15 13:50:00,28.79,28.81,28.77,28.78,134000.0,18.4295,18.4423,18.4167,18.4231,134000.0
2011-07-15 14:00:00,28.78,28.81,28.77,28.8,86500.0,18.4231,18.4423,18.4167,18.4359,86500.0
2011-07-15 14:10:00,28.81,28.86,28.79,28.84,119200.0,18.4423,18.4743,18.4295,18.4615,119200.0
2011-07-15 14:20:00,28.85,28.86,28.81,28.81,120900.0,18.4679,18.4743,18.4423,18.4423,120900.0
2011-07-15 14:30:00,28.81,28.88,28.81,28.87,142800.0,18.4423,18.4871,18.4423,18.4807,142800.0
2011-07-15 14:40:00,28.87,28.93,28.86,28.92,207900.0,18.4807,18.5191,18.4743,18.5127,207900.0
2011-07-15 14:50:00,28.91,28.93,28.9,28.9,198100.0,18.5063,18.5191,18.4999,18.4999,198100.0
2011-07-15 15:00:00,28.9,28.94,28.89,28.94,186800.0,18.4999,18.5255,18.4935,18.5255,186800.0
2011-07-15 15:10:00,28.93,28.98,28.93,28.95,230900.0,18.5191,18.5511,18.5191,18.5319,230900.0
2011-07-15 15:20:00,28.96,29.03,28.95,29.0,266600.0,18.5383,18.5831,18.5319,18.5639,266600.0
2011-07-15 15:30:00,29.01,29.03,28.95,28.96,428500.0,18.5703,18.5831,18.5319,18.5383,428500.0
2011-07-15 15:40:00,28.96,28.99,28.95,28.98,545100.0,18.5383,18.5575,18.5319,18.5511,545100.0
2011-07-15 15:50:00,28.98,28.99,28.95,28.98,759000.0,18.5511,18.5575,18.5319,18.5511,759000.0
2011-07-18 09:30:00,28.78,28.81,28.69,28.71,432200.0,18.4231,18.4423,18.3654,18.3783,432200.0
2011-07-18 09:40:00,28.71,28.84,28.7,28.79,300800.0,18.3783,18.4615,18.3718,18.4295,300800.0
2011-07-18 09:50:00,28.78,28.81,28.73,28.8,185000.0,18.4231,18.4423,18.3911,18.4359,185000.0
2011-07-18 10:00:00,28.8,28.88,28.76,28.78,346600.0,18.4359,18.4871,18.4103,18.4231,346600.0
2011-07-18 10:10:00,28.78,28.8,28.75,28.76,303000.0,18.4231,18.4359,18.4039,18.4103,303000.0
2011-07-18 10:20:00,28.77,28.84,28.76,28.83,222700.0,18.4167,18.4615,18.4103,18.4551,222700.0
2011-07-18 10:30:00,28.82,28.82,28.71,28.72,210200.0,18.4487,18.4487,18.3783,18.3847,210200.0
2011-07-18 10:40:00,28.73,28.74,28.7,28.7,166100.0,18.3911,18.3975,18.3718,18.3718,166100.0
2011-07-18 10:50:00,28.71,28.72,28.64,28.68,259500.0,18.3783,18.3847,18.3334,18.359,259500.0
2011-07-18 11:00:00,28.68,28.69,28.64,28.65,120400.0,18.359,18.3654,18.3334,18.3398,120400.0
2011-07-18 11:10:00,28.65,28.67,28.62,28.66,151000.0,18.3398,18.3526,18.3206,18.3462,151000.0
2011-07-18 11:20:00,28.67,28.7,28.65,28.65,120000.0,18.3526,18.3718,18.3398,18.3398,120000.0
2011-07-18 11:30:00,28.66,28.66,28.55,28.58,238100.0,18.3462,18.3462,18.2758,18.295,238100.0
2011-07-18 11:40:00,28.59,28.59,28.55,28.57,187400.0,18.3014,18.3014,18.2758,18.2886,187400.0
2011-07-18 11:50:00,28.57,28.58,28.51,28.52,170000.0,18.2886,18.295,18.2502,18.2566,170000.0
2011-07-18 12:00:00,28.52,28.56,28.51,28.52,208000.0,18.2566,18.2822,18.2502,18.2566,208000.0
2011-07-18 12:10:00,28.52,28.57,28.52,28.57,89700.0,18.2566,18.2886,18.2566,18.2886,89700.0
2011-07-18 12:20:00,28.57,28.58,28.56,28.57,85700.0,18.2886,18.295,18.2822,18.2886,85700.0
2011-07-18 12:30:00,28.57,28.58,28.55,28.56,80300.0,18.2886,18.295,18.2758,18.2822,80300.0
2011-07-18 12:40:00,28.56,28.56,28.51,28.53,140000.0,18.2822,18.2822,18.2502,18.263,140000.0
2011-07-18 12:50:00,28.54,28.54,28.5,28.54,96900.0,18.2694,18.2694,18.2438,18.2694,96900.0
2011-07-18 13:00:00,28.54,28.57,28.51,28.54,128000.0,18.2694,18.2886,18.2502,18.2694,128000.0
2011-07-18 13:10:00,28.53,28.54,28.5,28.52,73400.0,18.263,18.2694,18.2438,18.2566,73400.0
2011-07-18 13:20:00,28.51,28.54,28.51,28.53,80300.0,18.2502,18.2694,18.2502,18.263,80300.0
2011-07-18 13:30:00,28.53,28.57,28.53,28.56,202000.0,18.263,18.2886,18.263,18.2822,202000.0
2011-07-18 13:40:00,28.56,28.57,28.54,28.54,96200.0,18.2822,18.2886,18.2694,18.2694,96200.0
2011-07-18 13:50:00,28.55,28.6,28.53,28.57,152900.0,18.2758,18.3078,18.263,18.2886,152900.0
2011-07-18 14:00:00,28.57,28.61,28.55,28.61,148500.0,18.2886,18.3142,18.2758,18.3142,148500.0
2011-07-18 14:10:00,28.61,28.63,28.57,28.59,151900.0,18.3142,18.327,18.2886,18.3014,151900.0
2011-07-18 14:20:00,28.59,28.6,28.57,28.58,110500.0,18.3014,18.3078,18.2886,18.295,110500.0
2011-07-18 14:30:00,28.57,28.58,28.53,28.58,155600.0,18.2886,18.295,18.263,18.295,155600.0
2011-07-18 14:40:00,28.58,28.6,28.56,28.57,101900.0,18.295,18.3078,18.2822,18.2886,101900.0
2011-07-18 14:50:00,28.57,28.6,28.56,28.6,125700.0,18.2886,18.3078,18.2822,18.3078,125700.0
2011-07-18 15:00:00,28.6,28.66,28.6,28.63,245600.0,18.3078,18.3462,18.3078,18.327,245600.0
2011-07-18 15:10:00,28.63,28.65,28.6,28.63,209000.0,18.327,18.3398,18.3078,18.327,209000.0
2011-07-18 15:20:00,28.64,28.66,28.61,28.65,256600.0,18.3334,18.3462,18.3142,18.3398,256600.0
2011-07-18 15:30:00,28.65,28.68,28.63,28.68,231500.0,18.3398,18.359,18.327,18.359,231500.0
2011-07-18 15:40:00,28.68,28.7,28.63,28.64,550400.0,18.359,18.3718,18.327,18.3334,550400.0
2011-07-18 15:50:00,28.63,28.7,28.63,28.68,765100.0,18.327,18.3718,18.327,18.359,765100.0
2011-07-19 09:30:00,28.72,28.86,28.7,28.71,340600.0,18.3847,18.4743,18.3718,18.3783,340600.0
2011-07-19 09:40:00,28.71,28.77,28.7,28.72,187300.0,18.3783,18.4167,18.3718,18.3847,187300.0
2011-07-19 09:50:00,28.72,28.73,28.66,28.67,146600.0,18.3847,18.3911,18.3462,18.3526,146600.0
2011-07-19 10:00:00,28.68,28.75,28.68,28.72,135700.0,18.359,18.4039,18.359,18.3847,135700.0
2011-07-19 10:10:00,28.72,28.72,28.69,28.7,137000.0,18.3847,18.3847,18.3654,18.3718,137000.0
2011-07-19 10:20:00,28.71,28.73,28.68,28.69,157500.0,18.3783,18.3911,18.359,18.3654,157500.0
2011-07-19 10:30:00,28.69,28.72,28.67,28.71,101400.0,18.3654,18.3847,18.3526,18.3783,101400.0
2011-07-19 10:40:00,28.71,28.72,28.69,28.71,189200.0,18.3783,18.3847,18.3654,18.3783,189200.0
2011-07-19 10:50:00,28.71,28.77,28.71,28.75,126800.0,18.3783,18.4167,18.3783,18.4039,126800.0
2011-07-19 11:00:00,28.75,28.76,28.7,28.73,315500.0,18.4039,18.4103,18.3718,18.3911,315500.0
2011-07-19 11:10:00,28.72,28.78,28.71,28.75,359000.0,18.3847,18.4231,18.3783,18.4039,359000.0
2011-07-19 11:20:00,28.76,28.77,28.72,28.74,143600.0,18.4103,18.4167,18.3847,18.3975,143600.0
2011-07-19 11:30:00,28.74,28.77,28.68,28.69,225100.0,18.3975,18.4167,18.359,18.3654,225100.0
2011-07-19 11:40:00,28.69,28.7,28.65,28.67,178400.0,18.3654,18.3718,18.3398,18.3526,178400.0
2011-07-19 11:50:00,28.66,28.7,28.66,28.7,139700.0,18.3462,18.3718,18.3462,18.3718,139700.0
2011-07-19 12:00:00,28.7,28.71,28.67,28.7,128200.0,18.3718,18.3783,18.3526,18.3718,128200.0
2011-07-19 12:10:00,28.7,28.72,28.68,28.69,487400.0,18.3718,18.3847,18.359,18.3654,487400.0
2011-07-19 12:20:00,28.7,28.73,28.69,28.73,74700.0,18.3718,18.3911,18.3654,18.3911,74700.0
2011-07-19 12:30:00,28.73,28.79,28.72,28.78,68800.0,18.3911,18.4295,18.3847,18.4231,68800.0
2011-07-19 12:40:00,28.78,28.78,28.71,28.75,117500.0,18.4231,18.4231,18.3783,18.4039,117500.0
2011-07-19 12:50:00,28.75,28.76,28.73,28.74,100800.0,18.4039,18.4103,18.3911,18.3975,100800.0
2011-07-19 13:00:00,28.73,28.75,28.72,28.73,55700.0,18.3911,18.4039,18.3847,18.3911,55700.0
2011-07-19 13:10:00,28.73,28.8,28.72,28.8,139900.0,18.3911,18.4359,18.3847,18.4359,139900.0
2011-07-19 13:20:00,28.8,28.84,28.79,28.8,195000.0,18.4359,18.4615,18.4295,18.4359,195000.0
2011-07-19 13:30:00,28.81,28.84,28.8,28.82,373200.0,18.4423,18.4615,18.4359,18.4487,373200.0
2011-07-19 13:40:00,28.81,28.89,28.8,28.83,263300.0,18.4423,18.4935,18.4359,18.4551,263300.0
2011-07-19 13:50:00,28.83,28.83,28.79,28.79,91000.0,18.4551,18.4551,18.4295,18.4295,91000.0
2011-07-19 14:00:00,28.79,28.8,28.77,28.8,269300.0,18.4295,18.4359,18.4167,18.4359,269300.0
2011-07-19 14:10:00,28.79,28.82,28.76,28.78,167400.0,18.4295,18.4487,18.4103,18.4231,167400.0
2011-07-19 14:20:00,28.78,28.81,28.76,28.8,217500.0,18.4231,18.4423,18.4103,18.4359,217500.0
2011-07-19 14:30:00,28.81,28.81,28.77,28.79,192900.0,18.4423,18.4423,18.4167,18.4295,192900.0
2011-07-19 14:40:00,28.79,28.86,28.78,28.86,272100.0,18.4295,18.4743,18.4231,18.4743,272100.0
2011-07-19 14:50:00,28.86,28.89,28.84,28.88,537700.0,18.4743,18.4935,18.4615,18.4871,537700.0
2011-07-19 15:00:00,28.88,28.94,28.87,28.92,488800.0,18.4871,18.5255,18.4807,18.5127,488800.0
2011-07-19 15:10:00,28.92,28.94,28.9,28.9,282500.0,18.5127,18.5255,18.4999,18.4999,282500.0
2011-07-19 15:20:00,28.9,28.92,28.87,28.9,171800.0,18.4999,18.5127,18.4807,18.4999,171800.0
2011-07-19 15:30:00,28.9,28.92,28.88,28.91,232600.0,18.4999,18.5127,18.4871,18.5063,232600.0
2011-07-19 15:40:00,28.91,28.91,28.86,28.86,358700.0,18.5063,18.5063,18.4743,18.4743,358700.0
2011-07-19 15:50:00,28.87,28.87,28.79,28.8,2106400.0,18.4807,18.4807,18.4295,18.4359,2106400.0
2011-07-20 09:30:00,28.82,28.87,28.71,28.8,244500.0,18.4487,18.4807,18.3783,18.4359,244500.0
2011-07-20 09:40:00,28.8,28.85,28.72,28.79,638300.0,18.4359,18.4679,18.3847,18.4295,638300.0
2011-07-20 09:50:00,28.79,28.81,28.73,28.8,340700.0,18.4295,18.4423,18.3911,18.4359,340700.0
2011-07-20 10:00:00,28.79,28.88,28.75,28.85,705600.0,18.4295,18.4871,18.4039,18.4679,705600.0
2011-07-20 10:10:00,28.84,28.84,28.7,28.75,219400.0,18.4615,18.4615,18.3718,18.4039,219400.0
2011-07-20 10:20:00,28.74,28.76,28.72,28.76,257700.0,18.3975,18.4103,18.3847,18.4103,257700.0
2011-07-20 10:30:00,28.76,28.77,28.74,28.75,135200.0,18.4103,18.4167,18.3975,18.4039,135200.0
2011-07-20 10:40:00,28.75,28.8,28.74,28.74,403300.0,18.4039,18.4359,18.3975,18.3975,403300.0
2011-07-20 10:50:00,28.74,28.78,28.71,28.78,144900.0,18.3975,18.4231,18.3783,18.4231,144900.0
2011-07-20 11:00:00,28.78,28.8,28.76,28.8,105900.0,18.4231,18.4359,18.4103,18.4359,105900.0
2011-07-20 11:10:00,28.8,28.84,28.79,28.84,102000.0,18.4359,18.4615,18.4295,18.4615,102000.0
2011-07-20 11:20:00,28.84,28.92,28.84,28.91,284300.0,18.4615,18.5127,18.4615,18.5063,284300.0
2011-07-20 11:30:00,28.9,29.03,28.89,29.01,636900.0,18.4999,18.5831,18.4935,18.5703,636900.0
2011-07-20 11:40:00,29.02,29.03,28.96,28.97,302200.0,18.5767,18.5831,18.5383,18.5447,302200.0
2011-07-20 11:50:00,28.98,28.98,28.92,28.95,113900.0,18.5511,18.5511,18.5127,18.5319,113900.0
2011-07-20 12:00:00,28.94,28.95,28.89,28.91,62700.0,18.5255,18.5319,18.4935,18.5063,62700.0
2011-07-20 12:10:00,28.92,28.94,28.88,28.91,92900.0,18.5127,18.5255,18.4871,18.5063,92900.0
2011-07-20 12:20:00,28.91,28.96,28.89,28.95,101000.0,18.5063,18.5383,18.4935,18.5319,101000.0
2011-07-20 12:30:00,28.95,29.0,28.94,28.98,101000.0,18.5319,18.5639,18.5255,18.5511,101000.0
2011-07-20 12:40:00,28.98,28.99,28.94,28.98,68000.0,18.5511,18.5575,18.5255,18.5511,68000.0
2011-07-20 12:50:00,28.99,29.04,28.99,29.04,114400.0,18.5575,18.5895,18.5575,18.5895,114400.0
2011-07-20 13:00:00,29.04,29.05,29.02,29.04,192700.0,18.5895,18.5959,18.5767,18.5895,192700.0
2011-07-20 13:10:00,29.04,29.09,29.01,29.07,305500.0,18.5895,18.6215,18.5703,18.6087,305500.0
2011-07-20 13:20:00,29.07,29.11,29.06,29.1,185700.0,18.6087,18.6343,18.6023,18.6279,185700.0
2011-07-20 13:30:00,29.11,29.11,29.05,29.08,471100.0,18.6343,18.6343,18.5959,18.6151,471100.0
2011-07-20 13:40:00,29.08,29.08,29.0,29.01,96800.0,18.6151,18.6151,18.5639,18.5703,96800.0
2011-07-20 13:50:00,29.01,29.01,29.0,29.0,37200.0,18.5703,18.5703,18.5639,18.5639,37200.0
2011-07-20 14:00:00,29.0,29.03,28.99,29.01,644100.0,18.5639,18.5831,18.5575,18.5703,644100.0
2011-07-20 14:10:00,29.01,29.03,29.0,29.01,110800.0,18.5703,18.5831,18.5639,18.5703,110800.0
2011-07-20 14:20:00,29.01,29.02,29.0,29.0,65600.0,18.5703,18.5767,18.5639,18.5639,65600.0
2011-07-20 14:30:00,29.0,29.01,28.99,29.0,102700.0,18.5639,18.5703,18.5575,18.5639,102700.0
2011-07-20 14:40:00,29.0,29.03,28.99,29.0,187000.0,18.5639,18.5831,18.5575,18.5639,187000.0
2011-07-20 14:50:00,28.99,29.01,28.99,29.01,124400.0,18.5575,18.5703,18.5575,18.5703,124400.0
2011-07-20 15:00:00,29.0,29.01,28.97,29.0,157500.0,18.5639,18.5703,18.5447,18.5639,157500.0
2011-07-20 15:10:00,29.0,29.01,28.97,28.98,106000.0,18.5639,18.5703,18.5447,18.5511,106000.0
2011-07-20 15:20:00,28.97,28.98,28.94,28.95,154600.0,18.5447,18.5511,18.5255,18.5319,154600.0
2011-07-20 15:30:00,28.95,28.98,28.93,28.97,164000.0,18.5319,18.5511,18.5191,18.5447,164000.0
2011-07-20 15:40:00,28.96,28.97,28.87,28.89,317900.0,18.5383,18.5447,18.4807,18.4935,317900.0
2011-07-20 15:50:00,28.89,28.91,28.87,28.89,604000.0,18.4935,18.5063,18.4807,18.4935,604000.0
2011-07-21 09:30:00,29.05,29.11,29.03,29.09,199100.0,18.5959,18.6343,18.5831,18.6215,199100.0
2011-07-21 09:40:00,29.09,29.25,29.08,29.24,263400.0,18.6215,18.7239,18.6151,18.7175,263400.0
2011-07-21 09:50:00,29.23,29.31,29.23,29.28,388600.0,18.7111,18.7623,18.7111,18.7431,388600.0
2011-07-21 10:00:00,29.28,29.43,29.26,29.43,424700.0,18.7431,18.8391,18.7303,18.8391,424700.0
2011-07-21 10:10:00,29.42,29.45,29.4,29.45,449300.0,18.8327,18.852,18.8199,18.852,449300.0
2011-07-21 10:20:00,29.45,29.52,29.43,29.51,821800.0,18.852,18.8968,18.8391,18.8904,821800.0
2011-07-21 10:30:00,29.51,29.52,29.37,29.38,669000.0,18.8904,18.8968,18.8007,18.8071,669000.0
2011-07-21 10:40:00,29.37,29.42,29.37,29.39,152300.0,18.8007,18.8327,18.8007,18.8135,152300.0
2011-07-21 10:50:00,29.39,29.42,29.35,29.4,247500.0,18.8135,18.8327,18.7879,18.8199,247500.0
2011-07-21 11:00:00,29.4,29.51,29.4,29.51,506800.0,18.8199,18.8904,18.8199,18.8904,506800.0
2011-07-21 11:10:00,29.5,29.56,29.5,29.55,261500.0,18.884,18.9224,18.884,18.916,261500.0
2011-07-21 11:20:00,29.55,29.59,29.47,29.53,382400.0,18.916,18.9416,18.8648,18.9032,382400.0
2011-07-21 11:30:00,29.53,29.53,29.5,29.5,95300.0,18.9032,18.9032,18.884,18.884,95300.0
2011-07-21 11:40:00,29.5,29.54,29.49,29.5,229500.0,18.884,18.9096,18.8776,18.884,229500.0
2011-07-21 11:50:00,29.5,29.55,29.49,29.54,257400.0,18.884,18.916,18.8776,18.9096,257400.0
2011-07-21 12:00:00,29.53,29.55,29.52,29.52,110200.0,18.9032,18.916,18.8968,18.8968,110200.0
2011-07-21 12:10:00,29.52,29.54,29.5,29.52,308200.0,18.8968,18.9096,18.884,18.8968,308200.0
2011-07-21 12:20:00,29.52,29.52,29.5,29.52,101800.0,18.8968,18.8968,18.884,18.8968,101800.0
2011-07-21 12:30:00,29.52,29.58,29.51,29.55,93400.0,18.8968,18.9352,18.8904,18.916,93400.0
2011-07-21 12:40:00,29.55,29.68,29.55,29.65,344400.0,18.916,18.9992,18.916,18.98,344400.0
2011-07-21 12:50:00,29.65,29.65,29.55,29.65,301400.0,18.98,18.98,18.916,18.98,301400.0
2011-07-21 13:00:00,29.65,29.69,29.59,29.62,285300.0,18.98,19.0056,18.9416,18.9608,285300.0
2011-07-21 13:10:00,29.61,29.67,29.6,29.66,177000.0,18.9544,18.9928,18.948,18.9864,177000.0
2011-07-21 13:20:00,29.67,29.7,29.65,29.7,96200.0,18.9928,19.012,18.98,19.012,96200.0
2011-07-21 13:30:00,29.69,29.7,29.65,29.69,153600.0,19.0056,19.012,18.98,19.0056,153600.0
2011-07-21 13:40:00,29.69,29.7,29.66,29.67,55100.0,19.0056,19.012,18.9864,18.9928,55100.0
2011-07-21 13:50:00,29.68,29.7,29.65,29.7,84800.0,18.9992,19.012,18.98,19.012,84800.0
2011-07-21 14:00:00,29.69,29.72,29.69,29.7,285700.0,19.0056,19.0248,19.0056,19.012,285700.0
2011-07-21 14:10:00,29.69,29.71,29.65,29.65,255200.0,19.0056,19.0184,18.98,18.98,255200.0
2011-07-21 14:20:00,29.65,29.68,29.64,29.66,164500.0,18.98,18.9992,18.9736,18.9864,164500.0
2011-07-21 14:30:00,29.66,29.7,29.66,29.67,185000.0,18.9864,19.012,18.9864,18.9928,185000.0
2011-07-21 14:40:00,29.66,29.73,29.65,29.7,327000.0,18.9864,19.0312,18.98,19.012,327000.0
2011-07-21 14:50:00,29.7,29.71,29.7,29.7,193100.0,19.012,19.0184,19.012,19.012,193100.0
2011-07-21 15:00:00,29.69,29.72,29.63,29.63,305700.0,19.0056,19.0248,18.9672,18.9672,305700.0
2011-07-21 15:10:00,29.64,29.67,29.6,29.66,237900.0,18.9736,18.9928,18.948,18.9864,237900.0
2011-07-21 15:20:00,29.66,29.68,29.63,29.65,300600.0,18.9864,18.9992,18.9672,18.98,300600.0
2011-07-21 15:30:00,29.64,29.65,29.57,29.58,329500.0,18.9736,18.98,18.9288,18.9352,329500.0
2011-07-21 15:40:00,29.59,29.62,29.56,29.57,540500.0,18.9416,18.9608,18.9224,18.9288,540500.0
2011-07-21 15:50:00,29.57,29.62,29.55,29.58,1092800.0,18.9288,18.9608,18.916,18.9352,1092800.0
2011-07-22 09:30:00,29.59,29.62,29.51,29.52,239500.0,18.9416,18.9608,18.8904,18.8968,239500.0
2011-07-22 09:40:00,29.51,29.56,29.43,29.46,181500.0,18.8904,18.9224,18.8391,18.8584,181500.0
2011-07-22 09:50:00,29.46,29.48,29.39,29.44,249400.0,18.8584,18.8712,18.8135,18.8455,249400.0
2011-07-22 10:00:00,29.44,29.5,29.41,29.46,206200.0,18.8455,18.884,18.8263,18.8584,206200.0
2011-07-22 10:10:00,29.45,29.46,29.35,29.4,209900.0,18.852,18.8584,18.7879,18.8199,209900.0
2011-07-22 10:20:00,29.4,29.43,29.36,29.42,139800.0,18.8199,18.8391,18.7943,18.8327,139800.0
2011-07-22 10:30:00,29.42,29.43,29.37,29.4,218600.0,18.8327,18.8391,18.8007,18.8199,218600.0
2011-07-22 10:40:00,29.4,29.46,29.4,29.42,122900.0,18.8199,18.8584,18.8199,18.8327,122900.0
2011-07-22 10:50:00,29.41,29.45,29.37,29.45,234900.0,18.8263,18.852,18.8007,18.852,234900.0
2011-07-22 11:00:00,29.45,29.47,29.44,29.45,152900.0,18.852,18.8648,18.8455,18.852,152900.0
2011-07-22 11:10:00,29.45,29.5,29.42,29.43,131900.0,18.852,18.884,18.8327,18.8391,131900.0
2011-07-22 11:20:00,29.43,29.44,29.39,29.4,124400.0,18.8391,18.8455,18.8135,18.8199,124400.0
2011-07-22 11:30:00,29.41,29.42,29.39,29.41,124700.0,18.8263,18.8327,18.8135,18.8263,124700.0
2011-07-22 11:40:00,29.41,29.47,29.4,29.47,130700.0,18.8263,18.8648,18.8199,18.8648,130700.0
2011-07-22 11:50:00,29.47,29.47,29.45,29.47,77600.0,18.8648,18.8648,18.852,18.8648,77600.0
2011-07-22 12:00:00,29.46,29.5,29.45,29.49,127200.0,18.8584,18.884,18.852,18.8776,127200.0
2011-07-22 12:10:00,29.48,29.53,29.46,29.53,197600.0,18.8712,18.9032,18.8584,18.9032,197600.0
2011-07-22 12:20:00,29.53,29.53,29.51,29.51,114600.0,18.9032,18.9032,18.8904,18.8904,114600.0
2011-07-22 12:30:00,29.52,29.53,29.45,29.52,120800.0,18.8968,18.9032,18.852,18.8968,120800.0
2011-07-22 12:40:00,29.52,29.53,29.5,29.52,95300.0,18.8968,18.9032,18.884,18.8968,95300.0
2011-07-22 12:50:00,29.52,29.55,29.52,29.54,88500.0,18.8968,18.916,18.8968,18.9096,88500.0
2011-07-22 13:00:00,29.55,29.56,29.53,29.55,192200.0,18.916,18.9224,18.9032,18.916,192200.0
2011-07-22 13:10:00,29.55,29.55,29.52,29.53,104800.0,18.916,18.916,18.8968,18.9032,104800.0
2011-07-22 13:20:00,29.53,29.55,29.51,29.53,654400.0,18.9032,18.916,18.8904,18.9032,654400.0
2011-07-22 13:30:00,29.52,29.57,29.51,29.55,319600.0,18.8968,18.9288,18.8904,18.916,319600.0
2011-07-22 13:40:00,29.55,29.56,29.51,29.51,52300.0,18.916,18.9224,18.8904,18.8904,52300.0
2011-07-22 13:50:00,29.52,29.56,29.51,29.55,132900.0,18.8968,18.9224,18.8904,18.916,132900.0
2011-07-22 14:00:00,29.55,29.56,29.49,29.51,161500.0,18.916,18.9224,18.8776,18.8904,161500.0
2011-07-22 14:10:00,29.5,29.51,29.48,29.5,160200.0,18.884,18.8904,18.8712,18.884,160200.0
2011-07-22 14:20:00,29.5,29.51,29.49,29.5,116400.0,18.884,18.8904,18.8776,18.884,116400.0
2011-07-22 14:30:00,29.5,29.52,29.49,29.5,73100.0,18.884,18.8968,18.8776,18.884,73100.0
2011-07-22 14:40:00,29.5,29.51,29.49,29.5,77000.0,18.884,18.8904,18.8776,18.884,77000.0
2011-07-22 14:50:00,29.5,29.51,29.49,29.51,82800.0,18.884,18.8904,18.8776,18.8904,82800.0
2011-07-22 15:00:00,29.51,29.51,29.48,29.49,147000.0,18.8904,18.8904,18.8712,18.8776,147000.0
2011-07-22 15:10:00,29.49,29.51,29.47,29.5,179600.0,18.8776,18.8904,18.8648,18.884,179600.0
2011-07-22 15:20:00,29.5,29.51,29.46,29.48,146100.0,18.884,18.8904,18.8584,18.8712,146100.0
2011-07-22 15:30:00,29.48,29.48,29.44,29.46,164100.0,18.8712,18.8712,18.8455,18.8584,164100.0
2011-07-22 15:40:00,29.46,29.5,29.43,29.48,251100.0,18.8584,18.884,18.8391,18.8712,251100.0
2011-07-22 15:50:00,29.47,29.49,29.45,29.48,364400.0,18.8648,18.8776,18.852,18.8712,364400.0
2011-07-25 09:30:00,29.22,29.36,29.2,29.26,403900.0,18.7047,18.7943,18.6919,18.7303,403900.0
2011-07-25 09:40:00,29.25,29.26,29.16,29.21,228400.0,18.7239,18.7303,18.6663,18.6983,228400.0
2011-07-25 09:50:00,29.21,29.34,29.21,29.31,175100.0,18.6983,18.7815,18.6983,18.7623,175100.0
2011-07-25 10:00:00,29.32,29.45,29.31,29.45,270700.0,18.7687,18.852,18.7623,18.852,270700.0
2011-07-25 10:10:00,29.44,29.49,29.37,29.38,183800.0,18.8455,18.8776,18.8007,18.8071,183800.0
2011-07-25 10:20:00,29.39,29.46,29.36,29.44,222000.0,18.8135,18.8584,18.7943,18.8455,222000.0
2011-07-25 10:30:00,29.44,29.45,29.38,29.4,129000.0,18.8455,18.852,18.8071,18.8199,129000.0
2011-07-25 10:40:00,29.4,29.51,29.4,29.42,599800.0,18.8199,18.8904,18.8199,18.8327,599800.0
2011-07-25 10:50:00,29.42,29.43,29.31,29.35,221900.0,18.8327,18.8391,18.7623,18.7879,221900.0
2011-07-25 11:00:00,29.36,29.38,29.33,29.35,126400.0,18.7943,18.8071,18.7751,18.7879,126400.0
2011-07-25 11:10:00,29.35,29.37,29.31,29.33,146100.0,18.7879,18.8007,18.7623,18.7751,146100.0
2011-07-25 11:20:00,29.33,29.38,29.32,29.33,121900.0,18.7751,18.8071,18.7687,18.7751,121900.0
2011-07-25 11:30:00,29.32,29.33,29.29,29.3,134200.0,18.7687,18.7751,18.7495,18.7559,134200.0
2011-07-25 11:40:00,29.3,29.31,29.27,29.28,109400.0,18.7559,18.7623,18.7367,18.7431,109400.0
2011-07-25 11:50:00,29.29,29.32,29.27,29.31,110400.0,18.7495,18.7687,18.7367,18.7623,110400.0
2011-07-25 12:00:00,29.3,29.34,29.3,29.33,205100.0,18.7559,18.7815,18.7559,18.7751,205100.0
2011-07-25 12:10:00,29.33,29.35,29.29,29.3,243700.0,18.7751,18.7879,18.7495,18.7559,243700.0
2011-07-25 12:20:00,29.3,29.34,29.3,29.33,153400.0,18.7559,18.7815,18.7559,18.7751,153400.0
2011-07-25 12:30:00,29.34,29.36,29.33,29.34,168800.0,18.7815,18.7943,18.7751,18.7815,168800.0
2011-07-25 12:40:00,29.34,29.37,29.34,29.35,102000.0,18.7815,18.8007,18.7815,18.7879,102000.0
2011-07-25 12:50:00,29.35,29.36,29.31,29.31,82600.0,18.7879,18.7943,18.7623,18.7623,82600.0
2011-07-25 13:00:00,29.31,29.35,29.3,29.33,75800.0,18.7623,18.7879,18.7559,18.7751,75800.0
2011-07-25 13:10:00,29.34,29.34,29.29,29.3,61900.0,18.7815,18.7815,18.7495,18.7559,61900.0
2011-07-25 13:20:00,29.3,29.31,29.28,29.28,75600.0,18.7559,18.7623,18.7431,18.7431,75600.0
2011-07-25 13:30:00,29.28,29.32,29.28,29.29,200000.0,18.7431,18.7687,18.7431,18.7495,200000.0
2011-07-25 13:40:00,29.29,29.3,29.26,29.26,76600.0,18.7495,18.7559,18.7303,18.7303,76600.0
2011-07-25 13:50:00,29.26,29.29,29.25,29.28,172300.0,18.7303,18.7495,18.7239,18.7431,172300.0
2011-07-25 14:00:00,29.28,29.31,29.27,29.31,104200.0,18.7431,18.7623,18.7367,18.7623,104200.0
2011-07-25 14:10:00,29.31,29.34,29.3,29.31,120800.0,18.7623,18.7815,18.7559,18.7623,120800.0
2011-07-25 14:20:00,29.3,29.31,29.28,29.29,92600.0,18.7559,18.7623,18.7431,18.7495,92600.0
2011-07-25 14:30:00,29.29,29.31,29.26,29.26,140800.0,18.7495,18.7623,18.7303,18.7303,140800.0
2011-07-25 14:40:00,29.26,29.3,29.25,29.28,214900.0,18.7303,18.7559,18.7239,18.7431,214900.0
2011-07-25 14:50:00,29.28,29.3,29.27,29.29,146900.0,18.7431,18.7559,18.7367,18.7495,146900.0
2011-07-25 15:00:00,29.29,29.3,29.23,29.26,244400.0,18.7495,18.7559,18.7111,18.7303,244400.0
2011-07-25 15:10:00,29.25,29.28,29.23,29.24,358500.0,18.7239,18.7431,18.7111,18.7175,358500.0
2011-07-25 15:20:00,29.24,29.25,29.21,29.24,186700.0,18.7175,18.7239,18.6983,18.7175,186700.0
2011-07-25 15:30:00,29.25,29.25,29.22,29.24,206100.0,18.7239,18.7239,18.7047,18.7175,206100.0
2011-07-25 15:40:00,29.23,29.25,29.19,29.21,335900.0,18.7111,18.7239,18.6855,18.6983,335900.0
2011-07-25 15:50:00,29.21,29.24,29.21,29.24,610500.0,18.6983,18.7175,18.6983,18.7175,610500.0
2011-07-26 09:30:00,29.18,29.23,29.05,29.07,313000.0,18.6791,18.7111,18.5959,18.6087,313000.0
2011-07-26 09:40:00,29.07,29.12,28.98,29.01,328800.0,18.6087,18.6407,18.5511,18.5703,328800.0
2011-07-26 09:50:00,29.01,29.09,29.0,29.06,147000.0,18.5703,18.6215,18.5639,18.6023,147000.0
2011-07-26 10:00:00,29.06,29.14,29.04,29.06,176600.0,18.6023,18.6535,18.5895,18.6023,176600.0
2011-07-26 10:10:00,29.06,29.15,29.03,29.12,505600.0,18.6023,18.6599,18.5831,18.6407,505600.0
2011-07-26 10:20:00,29.12,29.14,29.09,29.11,210500.0,18.6407,18.6535,18.6215,18.6343,210500.0
2011-07-26 10:30:00,29.11,29.14,29.08,29.14,178700.0,18.6343,18.6535,18.6151,18.6535,178700.0
2011-07-26 10:40:00,29.14,29.17,29.13,29.15,106600.0,18.6535,18.6727,18.6471,18.6599,106600.0
2011-07-26 10:50:00,29.15,29.16,29.08,29.09,81300.0,18.6599,18.6663,18.6151,18.6215,81300.0
2011-07-26 11:00:00,29.1,29.11,29.08,29.11,117600.0,18.6279,18.6343,18.6151,18.6343,117600.0
2011-07-26 11:10:00,29.11,29.12,29.08,29.08,86800.0,18.6343,18.6407,18.6151,18.6151,86800.0
2011-07-26 11:20:00,29.09,29.12,29.07,29.07,156900.0,18.6215,18.6407,18.6087,18.6087,156900.0
2011-07-26 11:30:00,29.07,29.09,29.02,29.04,168000.0,18.6087,18.6215,18.5767,18.5895,168000.0
2011-07-26 11:40:00,29.03,29.05,29.01,29.04,108900.0,18.5831,18.5959,18.5703,18.5895,108900.0
2011-07-26 11:50:00,29.04,29.05,29.01,29.02,130300.0,18.5895,18.5959,18.5703,18.5767,130300.0
2011-07-26 12:00:00,29.02,29.04,29.01,29.02,423100.0,18.5767,18.5895,18.5703,18.5767,423100.0
2011-07-26 12:10:00,29.02,29.09,29.02,29.08,65400.0,18.5767,18.6215,18.5767,18.6151,65400.0
2011-07-26 12:20:00,29.07,29.08,29.05,29.07,88700.0,18.6087,18.6151,18.5959,18.6087,88700.0
2011-07-26 12:30:00,29.06,29.09,29.04,29.09,68900.0,18.6023,18.6215,18.5895,18.6215,68900.0
2011-07-26 12:40:00,29.09,29.09,29.02,29.02,56000.0,18.6215,18.6215,18.5767,18.5767,56000.0
2011-07-26 12:50:00,29.03,29.04,29.02,29.04,44900.0,18.5831,18.5895,18.5767,18.5895,44900.0
2011-07-26 13:00:00,29.03,29.04,29.0,29.0,67100.0,18.5831,18.5895,18.5639,18.5639,67100.0
2011-07-26 13:10:00,29.0,29.0,28.97,28.98,141800.0,18.5639,18.5639,18.5447,18.5511,141800.0
2011-07-26 13:20:00,28.99,29.0,28.97,29.0,149800.0,18.5575,18.5639,18.5447,18.5639,149800.0
2011-07-26 13:30:00,29.0,29.01,28.98,28.99,90300.0,18.5639,18.5703,18.5511,18.5575,90300.0
2011-07-26 13:40:00,29.0,29.02,28.98,29.01,338000.0,18.5639,18.5767,18.5511,18.5703,338000.0
2011-07-26 13:50:00,29.01,29.04,29.01,29.03,70600.0,18.5703,18.5895,18.5703,18.5831,70600.0
2011-07-26 14:00:00,29.03,29.08,29.02,29.08,124600.0,18.5831,18.6151,18.5767,18.6151,124600.0
2011-07-26 14:10:00,29.08,29.16,29.07,29.15,150700.0,18.6151,18.6663,18.6087,18.6599,150700.0
2011-07-26 14:20:00,29.16,29.16,29.12,29.13,91400.0,18.6663,18.6663,18.6407,18.6471,91400.0
2011-07-26 14:30:00,29.13,29.15,29.1,29.12,125700.0,18.6471,18.6599,18.6279,18.6407,125700.0
2011-07-26 14:40:00,29.12,29.14,29.11,29.12,94100.0,18.6407,18.6535,18.6343,18.6407,94100.0
2011-07-26 14:50:00,29.12,29.15,29.09,29.09,138900.0,18.6407,18.6599,18.6215,18.6215,138900.0
2011-07-26 15:00:00,29.09,29.11,29.08,29.1,93200.0,18.6215,18.6343,18.6151,18.6279,93200.0
2011-07-26 15:10:00,29.1,29.11,29.06,29.07,158100.0,18.6279,18.6343,18.6023,18.6087,158100.0
2011-07-26 15:20:00,29.08,29.1,29.07,29.1,195200.0,18.6151,18.6279,18.6087,18.6279,195200.0
2011-07-26 15:30:00,29.1,29.11,29.06,29.09,341300.0,18.6279,18.6343,18.6023,18.6215,341300.0
2011-07-26 15:40:00,29.08,29.09,29.04,29.05,640600.0,18.6151,18.6215,18.5895,18.5959,640600.0
2011-07-26 15:50:00,29.04,29.06,28.99,29.05,1022200.0,18.5895,18.6023,18.5575,18.5959,1022200.0
2011-07-27 09:30:00,28.95,29.01,28.86,28.95,272700.0,18.5319,18.5703,18.4743,18.5319,272700.0
2011-07-27 09:40:00,28.94,29.03,28.93,28.97,152500.0,18.5255,18.5831,18.5191,18.5447,152500.0
2011-07-27 09:50:00,28.97,29.02,28.96,29.0,151800.0,18.5447,18.5767,18.5383,18.5639,151800.0
2011-07-27 10:00:00,29.0,29.05,28.93,28.93,280800.0,18.5639,18.5959,18.5191,18.5191,280800.0
2011-07-27 10:10:00,28.93,29.07,28.91,29.05,391700.0,18.5191,18.6087,18.5063,18.5959,391700.0
2011-07-27 10:20:00,29.05,29.07,28.98,29.02,241900.0,18.5959,18.6087,18.5511,18.5767,241900.0
2011-07-27 10:30:00,29.02,29.06,29.0,29.02,222600.0,18.5767,18.6023,18.5639,18.5767,222600.0
2011-07-27 10:40:00,29.02,29.04,28.95,28.95,272500.0,18.5767,18.5895,18.5319,18.5319,272500.0
2011-07-27 10:50:00,28.96,28.98,28.94,28.96,175500.0,18.5383,18.5511,18.5255,18.5383,175500.0
2011-07-27 11:00:00,28.96,28.97,28.88,28.94,237600.0,18.5383,18.5447,18.4871,18.5255,237600.0
2011-07-27 11:10:00,28.94,28.94,28.88,28.91,265700.0,18.5255,18.5255,18.4871,18.5063,265700.0
2011-07-27 11:20:00,28.92,28.92,28.85,28.86,602500.0,18.5127,18.5127,18.4679,18.4743,602500.0
2011-07-27 11:30:00,28.86,28.93,28.85,28.86,238200.0,18.4743,18.5191,18.4679,18.4743,238200.0
2011-07-27 11:40:00,28.86,28.88,28.85,28.86,120100.0,18.4743,18.4871,18.4679,18.4743,120100.0
2011-07-27 11:50:00,28.86,28.9,28.85,28.85,166600.0,18.4743,18.4999,18.4679,18.4679,166600.0
2011-07-27 12:00:00,28.85,28.86,28.8,28.81,344200.0,18.4679,18.4743,18.4359,18.4423,344200.0
2011-07-27 12:10:00,28.8,28.85,28.77,28.79,162200.0,18.4359,18.4679,18.4167,18.4295,162200.0
2011-07-27 12:20:00,28.79,28.82,28.75,28.76,375200.0,18.4295,18.4487,18.4039,18.4103,375200.0
2011-07-27 12:30:00,28.76,28.83,28.76,28.77,268900.0,18.4103,18.4551,18.4103,18.4167,268900.0
2011-07-27 12:40:00,28.77,28.82,28.77,28.79,637000.0,18.4167,18.4487,18.4167,18.4295,637000.0
2011-07-27 12:50:00,28.79,28.79,28.74,28.76,132500.0,18.4295,18.4295,18.3975,18.4103,132500.0
2011-07-27 13:00:00,28.76,28.78,28.73,28.78,112500.0,18.4103,18.4231,18.3911,18.4231,112500.0
2011-07-27 13:10:00,28.78,28.78,28.71,28.74,103500.0,18.4231,18.4231,18.3783,18.3975,103500.0
2011-07-27 13:20:00,28.75,28.75,28.71,28.71,82900.0,18.4039,18.4039,18.3783,18.3783,82900.0
2011-07-27 13:30:00,28.71,28.76,28.69,28.73,219000.0,18.3783,18.4103,18.3654,18.3911,219000.0
2011-07-27 13:40:00,28.73,28.77,28.73,28.74,137900.0,18.3911,18.4167,18.3911,18.3975,137900.0
2011-07-27 13:50:00,28.75,28.75,28.73,28.74,43700.0,18.4039,18.4039,18.3911,18.3975,43700.0
2011-07-27 14:00:00,28.73,28.76,28.71,28.73,178000.0,18.3911,18.4103,18.3783,18.3911,178000.0
2011-07-27 14:10:00,28.73,28.74,28.69,28.7,100100.0,18.3911,18.3975,18.3654,18.3718,100100.0
2011-07-27 14:20:00,28.7,28.73,28.67,28.67,168500.0,18.3718,18.3911,18.3526,18.3526,168500.0
2011-07-27 14:30:00,28.67,28.69,28.61,28.69,313100.0,18.3526,18.3654,18.3142,18.3654,313100.0
2011-07-27 14:40:00,28.69,28.72,28.63,28.71,262000.0,18.3654,18.3847,18.327,18.3783,262000.0
2011-07-27 14:50:00,28.71,28.73,28.66,28.7,233200.0,18.3783,18.3911,18.3462,18.3718,233200.0
2011-07-27 15:00:00,28.7,28.74,28.66,28.67,241400.0,18.3718,18.3975,18.3462,18.3526,241400.0
2011-07-27 15:10:00,28.68,28.71,28.63,28.65,264100.0,18.359,18.3783,18.327,18.3398,264100.0
2011-07-27 15:20:00,28.65,28.69,28.62,28.69,256800.0,18.3398,18.3654,18.3206,18.3654,256800.0
2011-07-27 15:30:00,28.69,28.75,28.68,28.74,299900.0,18.3654,18.4039,18.359,18.3975,299900.0
2011-07-27 15:40:00,28.75,28.75,28.59,28.59,1012800.0,18.4039,18.4039,18.3014,18.3014,1012800.0
2011-07-27 15:50:00,28.6,28.65,28.58,28.62,1248700.0,18.3078,18.3398,18.295,18.3206,1248700.0
2011-07-28 09:30:00,28.71,29.07,28.71,29.04,934500.0,18.3783,18.6087,18.3783,18.5895,934500.0
2011-07-28 09:40:00,29.04,29.28,28.99,29.22,607200.0,18.5895,18.7431,18.5575,18.7047,607200.0
2011-07-28 09:50:00,29.22,29.29,29.17,29.25,512200.0,18.7047,18.7495,18.6727,18.7239,512200.0
2011-07-28 10:00:00,29.25,29.28,29.07,29.21,545800.0,18.7239,18.7431,18.6087,18.6983,545800.0
2011-07-28 10:10:00,29.21,29.28,29.17,29.28,297600.0,18.6983,18.7431,18.6727,18.7431,297600.0
2011-07-28 10:20:00,29.27,29.32,29.21,29.27,328200.0,18.7367,18.7687,18.6983,18.7367,328200.0
2011-07-28 10:30:00,29.27,29.31,29.23,29.23,740000.0,18.7367,18.7623,18.7111,18.7111,740000.0
2011-07-28 10:40:00,29.23,29.28,29.15,29.18,337600.0,18.7111,18.7431,18.6599,18.6791,337600.0
2011-07-28 10:50:00,29.18,29.21,29.15,29.15,259800.0,18.6791,18.6983,18.6599,18.6599,259800.0
2011-07-28 11:00:00,29.16,29.25,29.12,29.23,470700.0,18.6663,18.7239,18.6407,18.7111,470700.0
2011-07-28 11:10:00,29.23,29.32,29.22,29.24,319100.0,18.7111,18.7687,18.7047,18.7175,319100.0
2011-07-28 11:20:00,29.24,29.26,29.17,29.24,339600.0,18.7175,18.7303,18.6727,18.7175,339600.0
2011-07-28 11:30:00,29.25,29.29,29.2,29.23,225000.0,18.7239,18.7495,18.6919,18.7111,225000.0
2011-07-28 11:40:00,29.23,29.23,29.16,29.18,453200.0,18.7111,18.7111,18.6663,18.6791,453200.0
2011-07-28 11:50:00,29.18,29.18,29.11,29.15,263700.0,18.6791,18.6791,18.6343,18.6599,263700.0
2011-07-28 12:00:00,29.16,29.2,29.16,29.2,198500.0,18.6663,18.6919,18.6663,18.6919,198500.0
2011-07-28 12:10:00,29.2,29.2,29.15,29.2,148800.0,18.6919,18.6919,18.6599,18.6919,148800.0
2011-07-28 12:20:00,29.19,29.21,29.19,29.21,79800.0,18.6855,18.6983,18.6855,18.6983,79800.0
2011-07-28 12:30:00,29.21,29.25,29.16,29.19,237200.0,18.6983,18.7239,18.6663,18.6855,237200.0
2011-07-28 12:40:00,29.19,29.22,29.19,29.19,90900.0,18.6855,18.7047,18.6855,18.6855,90900.0
2011-07-28 12:50:00,29.19,29.23,29.16,29.21,163100.0,18.6855,18.7111,18.6663,18.6983,163100.0
2011-07-28 13:00:00,29.21,29.28,29.2,29.25,420800.0,18.6983,18.7431,18.6919,18.7239,420800.0
2011-07-28 13:10:00,29.25,29.27,29.24,29.25,149100.0,18.7239,18.7367,18.7175,18.7239,149100.0
2011-07-28 13:20:00,29.25,29.28,29.22,29.26,119500.0,18.7239,18.7431,18.7047,18.7303,119500.0
2011-07-28 13:30:00,29.25,29.32,29.25,29.32,190600.0,18.7239,18.7687,18.7239,18.7687,190600.0
2011-07-28 13:40:00,29.31,29.35,29.29,29.32,296300.0,18.7623,18.7879,18.7495,18.7687,296300.0
2011-07-28 13:50:00,29.31,29.32,29.24,29.27,489200.0,18.7623,18.7687,18.7175,18.7367,489200.0
2011-07-28 14:00:00,29.26,29.27,29.21,29.22,132000.0,18.7303,18.7367,18.6983,18.7047,132000.0
2011-07-28 14:10:00,29.21,29.22,29.19,29.2,253800.0,18.6983,18.7047,18.6855,18.6919,253800.0
2011-07-28 14:20:00,29.21,29.22,29.2,29.22,158900.0,18.6983,18.7047,18.6919,18.7047,158900.0
2011-07-28 14:30:00,29.21,29.28,29.21,29.28,291000.0,18.6983,18.7431,18.6983,18.7431,291000.0
2011-07-28 14:40:00,29.28,29.28,29.23,29.25,164500.0,18.7431,18.7431,18.7111,18.7239,164500.0
2011-07-28 14:50:00,29.24,29.33,29.24,29.32,323300.0,18.7175,18.7751,18.7175,18.7687,323300.0
2011-07-28 15:00:00,29.32,29.32,29.23,29.24,287800.0,18.7687,18.7687,18.7111,18.7175,287800.0
2011-07-28 15:10:00,29.24,29.26,29.22,29.24,274100.0,18.7175,18.7303,18.7047,18.7175,274100.0
2011-07-28 15:20:00,29.24,29.25,29.14,29.15,386800.0,18.7175,18.7239,18.6535,18.6599,386800.0
2011-07-28 15:30:00,29.15,29.21,29.15,29.17,404300.0,18.6599,18.6983,18.6599,18.6727,404300.0
2011-07-28 15:40:00,29.16,29.17,29.06,29.09,752100.0,18.6663,18.6727,18.6023,18.6215,752100.0
2011-07-28 15:50:00,29.09,29.12,29.03,29.05,1265000.0,18.6215,18.6407,18.5831,18.5959,1265000.0
2011-07-29 09:30:00,28.84,28.9,28.65,28.67,437900.0,18.4615,18.4999,18.3398,18.3526,437900.0
2011-07-29 09:40:00,28.66,28.71,28.55,28.62,311100.0,18.3462,18.3783,18.2758,18.3206,311100.0
2011-07-29 09:50:00,28.62,28.66,28.56,28.59,350200.0,18.3206,18.3462,18.2822,18.3014,350200.0
2011-07-29 10:00:00,28.6,28.77,28.59,28.7,400200.0,18.3078,18.4167,18.3014,18.3718,400200.0
2011-07-29 10:10:00,28.7,28.73,28.66,28.68,237000.0,18.3718,18.3911,18.3462,18.359,237000.0
2011-07-29 10:20:00,28.68,28.87,28.67,28.78,442700.0,18.359,18.4807,18.3526,18.4231,442700.0
2011-07-29 10:30:00,28.78,28.84,28.71,28.78,331800.0,18.4231,18.4615,18.3783,18.4231,331800.0
2011-07-29 10:40:00,28.78,28.82,28.69,28.8,307700.0,18.4231,18.4487,18.3654,18.4359,307700.0
2011-07-29 10:50:00,28.8,28.88,28.78,28.82,280300.0,18.4359,18.4871,18.4231,18.4487,280300.0
2011-07-29 11:00:00,28.82,28.88,28.8,28.88,393200.0,18.4487,18.4871,18.4359,18.4871,393200.0
2011-07-29 11:10:00,28.88,28.95,28.84,28.94,160500.0,18.4871,18.5319,18.4615,18.5255,160500.0
2011-07-29 11:20:00,28.95,28.95,28.86,28.86,168600.0,18.5319,18.5319,18.4743,18.4743,168600.0
2011-07-29 11:30:00,28.87,28.88,28.84,28.85,145500.0,18.4807,18.4871,18.4615,18.4679,145500.0
2011-07-29 11:40:00,28.86,28.89,28.82,28.83,98000.0,18.4743,18.4935,18.4487,18.4551,98000.0
2011-07-29 11:50:00,28.82,28.86,28.82,28.83,109400.0,18.4487,18.4743,18.4487,18.4551,109400.0
2011-07-29 12:00:00,28.84,28.84,28.76,28.8,108900.0,18.4615,18.4615,18.4103,18.4359,108900.0
2011-07-29 12:10:00,28.8,28.8,28.74,28.77,148800.0,18.4359,18.4359,18.3975,18.4167,148800.0
2011-07-29 12:20:00,28.79,28.82,28.77,28.77,104500.0,18.4295,18.4487,18.4167,18.4167,104500.0
2011-07-29 12:30:00,28.77,28.81,28.71,28.8,175700.0,18.4167,18.4423,18.3783,18.4359,175700.0
2011-07-29 12:40:00,28.8,28.81,28.74,28.74,166900.0,18.4359,18.4423,18.3975,18.3975,166900.0
2011-07-29 12:50:00,28.74,28.76,28.72,28.73,100600.0,18.3975,18.4103,18.3847,18.3911,100600.0
2011-07-29 13:00:00,28.74,28.77,28.72,28.74,88000.0,18.3975,18.4167,18.3847,18.3975,88000.0
2011-07-29 13:10:00,28.74,28.74,28.68,28.69,108000.0,18.3975,18.3975,18.359,18.3654,108000.0
2011-07-29 13:20:00,28.68,28.73,28.68,28.72,111800.0,18.359,18.3911,18.359,18.3847,111800.0
2011-07-29 13:30:00,28.72,28.75,28.69,28.75,96700.0,18.3847,18.4039,18.3654,18.4039,96700.0
2011-07-29 13:40:00,28.75,28.77,28.73,28.76,117700.0,18.4039,18.4167,18.3911,18.4103,117700.0
2011-07-29 13:50:00,28.75,28.76,28.71,28.72,68400.0,18.4039,18.4103,18.3783,18.3847,68400.0
2011-07-29 14:00:00,28.73,28.78,28.69,28.77,233600.0,18.3911,18.4231,18.3654,18.4167,233600.0
2011-07-29 14:10:00,28.76,28.77,28.71,28.71,178700.0,18.4103,18.4167,18.3783,18.3783,178700.0
2011-07-29 14:20:00,28.71,28.72,28.68,28.71,99700.0,18.3783,18.3847,18.359,18.3783,99700.0
2011-07-29 14:30:00,28.72,28.76,28.7,28.76,168600.0,18.3847,18.4103,18.3718,18.4103,168600.0
2011-07-29 14:40:00,28.77,28.78,28.73,28.74,119100.0,18.4167,18.4231,18.3911,18.3975,119100.0
2011-07-29 14:50:00,28.74,28.79,28.71,28.71,137100.0,18.3975,18.4295,18.3783,18.3783,137100.0
2011-07-29 15:00:00,28.71,28.75,28.68,28.74,170100.0,18.3783,18.4039,18.359,18.3975,170100.0
2011-07-29 15:10:00,28.75,28.78,28.72,28.76,205300.0,18.4039,18.4231,18.3847,18.4103,205300.0
2011-07-29 15:20:00,28.76,28.77,28.68,28.7,202700.0,18.4103,18.4167,18.359,18.3718,202700.0
2011-07-29 15:30:00,28.71,28.75,28.66,28.73,311300.0,18.3783,18.4039,18.3462,18.3911,311300.0
2011-07-29 15:40:00,28.74,28.76,28.64,28.67,597100.0,18.3975,18.4103,18.3334,18.3526,597100.0
2011-07-29 15:50:00,28.67,28.74,28.65,28.67,1146100.0,18.3526,18.3975,18.3398,18.3526,1146100.0
2011-08-01 09:30:00,29.06,29.09,28.82,28.87,628700.0,18.6023,18.6215,18.4487,18.4807,628700.0
2011-08-01 09:40:00,28.87,28.89,28.79,28.8,856500.0,18.4807,18.4935,18.4295,18.4359,856500.0
2011-08-01 09:50:00,28.8,28.81,28.74,28.75,431500.0,18.4359,18.4423,18.3975,18.4039,431500.0
2011-08-01 10:00:00,28.74,28.74,28.4,28.45,795000.0,18.3975,18.3975,18.1798,18.2118,795000.0
2011-08-01 10:10:00,28.46,28.52,28.4,28.47,475300.0,18.2182,18.2566,18.1798,18.2246,475300.0
2011-08-01 10:20:00,28.47,28.52,28.45,28.49,547900.0,18.2246,18.2566,18.2118,18.2374,547900.0
2011-08-01 10:30:00,28.49,28.51,28.41,28.45,363400.0,18.2374,18.2502,18.1862,18.2118,363400.0
2011-08-01 10:40:00,28.46,28.51,28.44,28.49,314000.0,18.2182,18.2502,18.2054,18.2374,314000.0
2011-08-01 10:50:00,28.49,28.53,28.45,28.46,243100.0,18.2374,18.263,18.2118,18.2182,243100.0
2011-08-01 11:00:00,28.46,28.46,28.34,28.36,291100.0,18.2182,18.2182,18.1414,18.1542,291100.0
2011-08-01 11:10:00,28.35,28.38,28.34,28.35,201700.0,18.1478,18.167,18.1414,18.1478,201700.0
2011-08-01 11:20:00,28.35,28.4,28.34,28.37,228600.0,18.1478,18.1798,18.1414,18.1606,228600.0
2011-08-01 11:30:00,28.37,28.38,28.25,28.28,468800.0,18.1606,18.167,18.0838,18.103,468800.0
2011-08-01 11:40:00,28.28,28.33,28.28,28.31,351300.0,18.103,18.135,18.103,18.1222,351300.0
2011-08-01 11:50:00,28.31,28.34,28.28,28.31,225600.0,18.1222,18.1414,18.103,18.1222,225600.0
2011-08-01 12:00:00,28.31,28.41,28.31,28.4,412700.0,18.1222,18.1862,18.1222,18.1798,412700.0
2011-08-01 12:10:00,28.4,28.41,28.34,28.36,248300.0,18.1798,18.1862,18.1414,18.1542,248300.0
2011-08-01 12:20:00,28.36,28.36,28.28,28.28,202500.0,18.1542,18.1542,18.103,18.103,202500.0
2011-08-01 12:30:00,28.28,28.35,28.28,28.34,152300.0,18.103,18.1478,18.103,18.1414,152300.0
2011-08-01 12:40:00,28.33,28.34,28.27,28.3,119300.0,18.135,18.1414,18.0966,18.1158,119300.0
2011-08-01 12:50:00,28.3,28.35,28.29,28.32,158300.0,18.1158,18.1478,18.1094,18.1286,158300.0
2011-08-01 13:00:00,28.32,28.37,28.31,28.32,195800.0,18.1286,18.1606,18.1222,18.1286,195800.0
2011-08-01 13:10:00,28.33,28.39,28.32,28.38,148600.0,18.135,18.1734,18.1286,18.167,148600.0
2011-08-01 13:20:00,28.38,28.41,28.36,28.36,156300.0,18.167,18.1862,18.1542,18.1542,156300.0
2011-08-01 13:30:00,28.37,28.41,28.36,28.4,155400.0,18.1606,18.1862,18.1542,18.1798,155400.0
2011-08-01 13:40:00,28.41,28.45,28.4,28.4,307900.0,18.1862,18.2118,18.1798,18.1798,307900.0
2011-08-01 13:50:00,28.4,28.41,28.4,28.41,118800.0,18.1798,18.1862,18.1798,18.1862,118800.0
2011-08-01 14:00:00,28.41,28.41,28.36,28.36,192000.0,18.1862,18.1862,18.1542,18.1542,192000.0
2011-08-01 14:10:00,28.36,28.38,28.33,28.37,245000.0,18.1542,18.167,18.135,18.1606,245000.0
2011-08-01 14:20:00,28.36,28.37,28.31,28.33,200800.0,18.1542,18.1606,18.1222,18.135,200800.0
2011-08-01 14:30:00,28.33,28.37,28.3,28.34,223300.0,18.135,18.1606,18.1158,18.1414,223300.0
2011-08-01 14:40:00,28.35,28.39,28.34,28.39,258300.0,18.1478,18.1734,18.1414,18.1734,258300.0
2011-08-01 14:50:00,28.38,28.48,28.38,28.46,413500.0,18.167,18.231,18.167,18.2182,413500.0
2011-08-01 15:00:00,28.46,28.5,28.46,28.48,395200.0,18.2182,18.2438,18.2182,18.231,395200.0
2011-08-01 15:10:00,28.48,28.52,28.47,28.5,524900.0,18.231,18.2566,18.2246,18.2438,524900.0
2011-08-01 15:20:00,28.51,28.51,28.5,28.5,284200.0,18.2502,18.2502,18.2438,18.2438,284200.0
2011-08-01 15:30:00,28.5,28.56,28.45,28.56,452300.0,18.2438,18.2822,18.2118,18.2822,452300.0
2011-08-01 15:40:00,28.57,28.59,28.52,28.58,436600.0,18.2886,18.3014,18.2566,18.295,436600.0
2011-08-01 15:50:00,28.57,28.58,28.48,28.54,778800.0,18.2886,18.295,18.231,18.2694,778800.0
2011-08-02 09:30:00,28.79,28.8,28.5,28.57,679300.0,18.4295,18.4359,18.2438,18.2886,679300.0
2011-08-02 09:40:00,28.57,28.92,28.57,28.9,519200.0,18.2886,18.5127,18.2886,18.4999,519200.0
2011-08-02 09:50:00,28.91,28.98,28.74,28.77,483300.0,18.5063,18.5511,18.3975,18.4167,483300.0
2011-08-02 10:00:00,28.77,28.81,28.68,28.7,880800.0,18.4167,18.4423,18.359,18.3718,880800.0
2011-08-02 10:10:00,28.7,28.73,28.57,28.61,334100.0,18.3718,18.3911,18.2886,18.3142,334100.0
2011-08-02 10:20:00,28.61,28.63,28.51,28.55,402100.0,18.3142,18.327,18.2502,18.2758,402100.0
2011-08-02 10:30:00,28.56,28.62,28.53,28.59,356400.0,18.2822,18.3206,18.263,18.3014,356400.0
2011-08-02 10:40:00,28.59,28.65,28.57,28.62,254500.0,18.3014,18.3398,18.2886,18.3206,254500.0
2011-08-02 10:50:00,28.62,28.63,28.55,28.58,359400.0,18.3206,18.327,18.2758,18.295,359400.0
2011-08-02 11:00:00,28.58,28.59,28.51,28.51,303100.0,18.295,18.3014,18.2502,18.2502,303100.0
2011-08-02 11:10:00,28.5,28.58,28.49,28.53,271300.0,18.2438,18.295,18.2374,18.263,271300.0
2011-08-02 11:20:00,28.53,28.56,28.49,28.51,237400.0,18.263,18.2822,18.2374,18.2502,237400.0
2011-08-02 11:30:00,28.5,28.53,28.46,28.46,132900.0,18.2438,18.263,18.2182,18.2182,132900.0
2011-08-02 11:40:00,28.46,28.5,28.39,28.5,274900.0,18.2182,18.2438,18.1734,18.2438,274900.0
2011-08-02 11:50:00,28.5,28.53,28.45,28.47,184300.0,18.2438,18.263,18.2118,18.2246,184300.0
2011-08-02 12:00:00,28.46,28.5,28.44,28.5,151700.0,18.2182,18.2438,18.2054,18.2438,151700.0
2011-08-02 12:10:00,28.5,28.52,28.46,28.52,117100.0,18.2438,18.2566,18.2182,18.2566,117100.0
2011-08-02 12:20:00,28.53,28.55,28.51,28.55,270800.0,18.263,18.2758,18.2502,18.2758,270800.0
2011-08-02 12:30:00,28.55,28.55,28.38,28.39,439000.0,18.2758,18.2758,18.167,18.1734,439000.0
2011-08-02 12:40:00,28.39,28.41,28.25,28.27,758100.0,18.1734,18.1862,18.0838,18.0966,758100.0
2011-08-02 12:50:00,28.27,28.32,28.18,28.21,537900.0,18.0966,18.1286,18.039,18.0582,537900.0
2011-08-02 13:00:00,28.22,28.34,28.21,28.33,235700.0,18.0646,18.1414,18.0582,18.135,235700.0
2011-08-02 13:10:00,28.34,28.36,28.28,28.35,149200.0,18.1414,18.1542,18.103,18.1478,149200.0
2011-08-02 13:20:00,28.35,28.36,28.3,28.3,131700.0,18.1478,18.1542,18.1158,18.1158,131700.0
2011-08-02 13:30:00,28.3,28.33,28.21,28.25,214500.0,18.1158,18.135,18.0582,18.0838,214500.0
2011-08-02 13:40:00,28.24,28.26,28.19,28.2,236100.0,18.0774,18.0902,18.0454,18.0518,236100.0
2011-08-02 13:50:00,28.21,28.22,28.14,28.16,231500.0,18.0582,18.0646,18.0134,18.0262,231500.0
2011-08-02 14:00:00,28.15,28.19,28.11,28.13,394700.0,18.0198,18.0454,17.9942,18.007,394700.0
2011-08-02 14:10:00,28.13,28.13,28.07,28.12,494500.0,18.007,18.007,17.9686,18.0006,494500.0
2011-08-02 14:20:00,28.12,28.15,28.08,28.09,312200.0,18.0006,18.0198,17.975,17.9814,312200.0
2011-08-02 14:30:00,28.09,28.12,28.05,28.05,228000.0,17.9814,18.0006,17.9558,17.9558,228000.0
2011-08-02 14:40:00,28.05,28.12,28.03,28.12,374100.0,17.9558,18.0006,17.943,18.0006,374100.0
2011-08-02 14:50:00,28.12,28.17,28.09,28.16,307300.0,18.0006,18.0326,17.9814,18.0262,307300.0
2011-08-02 15:00:00,28.15,28.29,28.15,28.27,566500.0,18.0198,18.1094,18.0198,18.0966,566500.0
2011-08-02 15:10:00,28.26,28.27,28.18,28.18,556900.0,18.0902,18.0966,18.039,18.039,556900.0
2011-08-02 15:20:00,28.19,28.2,28.11,28.14,429700.0,18.0454,18.0518,17.9942,18.0134,429700.0
2011-08-02 15:30:00,28.14,28.17,28.11,28.16,418000.0,18.0134,18.0326,17.9942,18.0262,418000.0
2011-08-02 15:40:00,28.16,28.17,28.1,28.14,623300.0,18.0262,18.0326,17.9878,18.0134,623300.0
2011-08-02 15:50:00,28.14,28.14,28.05,28.05,1154600.0,18.0134,18.0134,17.9558,17.9558,1154600.0
2011-08-03 09:30:00,28.07,28.12,27.9,27.94,789000.0,17.9686,18.0006,17.8597,17.8853,789000.0
2011-08-03 09:40:00,27.94,28.01,27.91,27.98,457300.0,17.8853,17.9302,17.8661,17.911,457300.0
2011-08-03 09:50:00,27.97,28.1,27.97,28.08,457400.0,17.9046,17.9878,17.9046,17.975,457400.0
2011-08-03 10:00:00,28.09,28.16,27.99,28.03,489000.0,17.9814,18.0262,17.9174,17.943,489000.0
2011-08-03 10:10:00,28.03,28.08,27.99,28.07,414800.0,17.943,17.975,17.9174,17.9686,414800.0
2011-08-03 10:20:00,28.08,28.08,27.92,27.96,471800.0,17.975,17.975,17.8725,17.8982,471800.0
2011-08-03 10:30:00,27.97,28.01,27.75,27.85,900400.0,17.9046,17.9302,17.7637,17.8277,900400.0
2011-08-03 10:40:00,27.84,27.91,27.79,27.86,754500.0,17.8213,17.8661,17.7893,17.8341,754500.0
2011-08-03 10:50:00,27.87,27.92,27.83,27.85,495000.0,17.8405,17.8725,17.8149,17.8277,495000.0
2011-08-03 11:00:00,27.85,27.89,27.75,27.78,461100.0,17.8277,17.8533,17.7637,17.7829,461100.0
2011-08-03 11:10:00,27.78,28.03,27.76,27.98,839000.0,17.7829,17.943,17.7701,17.911,839000.0
2011-08-03 11:20:00,27.99,28.01,27.93,27.99,547600.0,17.9174,17.9302,17.8789,17.9174,547600.0
2011-08-03 11:30:00,27.98,28.05,27.94,27.95,436700.0,17.911,17.9558,17.8853,17.8917,436700.0
2011-08-03 11:40:00,27.96,28.01,27.92,27.95,362200.0,17.8982,17.9302,17.8725,17.8917,362200.0
2011-08-03 11:50:00,27.96,28.02,27.94,27.97,165600.0,17.8982,17.9366,17.8853,17.9046,165600.0
2011-08-03 12:00:00,27.97,27.98,27.86,27.87,306200.0,17.9046,17.911,17.8341,17.8405,306200.0
2011-08-03 12:10:00,27.86,27.88,27.82,27.85,266500.0,17.8341,17.8469,17.8085,17.8277,266500.0
2011-08-03 12:20:00,27.85,27.89,27.83,27.87,149800.0,17.8277,17.8533,17.8149,17.8405,149800.0
2011-08-03 12:30:00,27.87,27.92,27.84,27.86,287300.0,17.8405,17.8725,17.8213,17.8341,287300.0
2011-08-03 12:40:00,27.86,27.94,27.83,27.93,144200.0,17.8341,17.8853,17.8149,17.8789,144200.0
2011-08-03 12:50:00,27.94,27.97,27.89,27.92,143500.0,17.8853,17.9046,17.8533,17.8725,143500.0
2011-08-03 13:00:00,27.92,27.96,27.88,27.94,165900.0,17.8725,17.8982,17.8469,17.8853,165900.0
2011-08-03 13:10:00,27.95,28.04,27.94,28.01,209300.0,17.8917,17.9494,17.8853,17.9302,209300.0
2011-08-03 13:20:00,28.01,28.08,27.99,28.04,180600.0,17.9302,17.975,17.9174,17.9494,180600.0
2011-08-03 13:30:00,28.04,28.16,28.04,28.16,273600.0,17.9494,18.0262,17.9494,18.0262,273600.0
2011-08-03 13:40:00,28.16,28.26,28.15,28.2,350400.0,18.0262,18.0902,18.0198,18.0518,350400.0
2011-08-03 13:50:00,28.19,28.2,28.12,28.17,151700.0,18.0454,18.0518,18.0006,18.0326,151700.0
2011-08-03 14:00:00,28.17,28.25,28.16,28.17,313100.0,18.0326,18.0838,18.0262,18.0326,313100.0
2011-08-03 14:10:00,28.17,28.25,28.15,28.17,330500.0,18.0326,18.0838,18.0198,18.0326,330500.0
2011-08-03 14:20:00,28.17,28.2,28.11,28.13,286100.0,18.0326,18.0518,17.9942,18.007,286100.0
2011-08-03 14:30:00,28.13,28.17,28.08,28.11,210800.0,18.007,18.0326,17.975,17.9942,210800.0
2011-08-03 14:40:00,28.11,28.18,28.11,28.16,231600.0,17.9942,18.039,17.9942,18.0262,231600.0
2011-08-03 14:50:00,28.16,28.21,28.13,28.17,196200.0,18.0262,18.0582,18.007,18.0326,196200.0
2011-08-03 15:00:00,28.18,28.22,28.14,28.14,348800.0,18.039,18.0646,18.0134,18.0134,348800.0
2011-08-03 15:10:00,28.14,28.26,28.13,28.26,414400.0,18.0134,18.0902,18.007,18.0902,414400.0
2011-08-03 15:20:00,28.26,28.31,28.24,28.26,306500.0,18.0902,18.1222,18.0774,18.0902,306500.0
2011-08-03 15:30:00,28.26,28.27,28.18,28.23,447200.0,18.0902,18.0966,18.039,18.071,447200.0
2011-08-03 15:40:00,28.23,28.28,28.21,28.25,600500.0,18.071,18.103,18.0582,18.0838,600500.0
2011-08-03 15:50:00,28.24,28.31,28.24,28.3,859500.0,18.0774,18.1222,18.0774,18.1158,859500.0
2011-08-04 09:30:00,27.99,28.0,27.87,27.91,458200.0,17.9174,17.9238,17.8405,17.8661,458200.0
2011-08-04 09:40:00,27.91,27.96,27.77,27.8,410500.0,17.8661,17.8982,17.7765,17.7957,410500.0
2011-08-04 09:50:00,27.79,27.91,27.78,27.86,216600.0,17.7893,17.8661,17.7829,17.8341,216600.0
2011-08-04 10:00:00,27.85,27.88,27.77,27.8,358500.0,17.8277,17.8469,17.7765,17.7957,358500.0
2011-08-04 10:10:00,27.8,27.81,27.71,27.71,374800.0,17.7957,17.8021,17.7381,17.7381,374800.0
2011-08-04 10:20:00,27.71,27.93,27.7,27.84,290700.0,17.7381,17.8789,17.7317,17.8213,290700.0
2011-08-04 10:30:00,27.84,27.94,27.82,27.85,333600.0,17.8213,17.8853,17.8085,17.8277,333600.0
2011-08-04 10:40:00,27.85,27.85,27.7,27.77,321900.0,17.8277,17.8277,17.7317,17.7765,321900.0
2011-08-04 10:50:00,27.76,27.77,27.62,27.65,462100.0,17.7701,17.7765,17.6805,17.6997,462100.0
2011-08-04 11:00:00,27.65,27.65,27.57,27.63,553000.0,17.6997,17.6997,17.6485,17.6869,553000.0
2011-08-04 11:10:00,27.63,27.68,27.59,27.64,264300.0,17.6869,17.7189,17.6613,17.6933,264300.0
2011-08-04 11:20:00,27.65,27.68,27.52,27.58,528400.0,17.6997,17.7189,17.6165,17.6549,528400.0
2011-08-04 11:30:00,27.58,27.67,27.56,27.63,360300.0,17.6549,17.7125,17.6421,17.6869,360300.0
2011-08-04 11:40:00,27.64,27.64,27.43,27.49,481800.0,17.6933,17.6933,17.5589,17.5973,481800.0
2011-08-04 11:50:00,27.5,27.55,27.45,27.54,270300.0,17.6037,17.6357,17.5717,17.6293,270300.0
2011-08-04 12:00:00,27.55,27.61,27.54,27.56,300500.0,17.6357,17.6741,17.6293,17.6421,300500.0
2011-08-04 12:10:00,27.58,27.64,27.58,27.6,217800.0,17.6549,17.6933,17.6549,17.6677,217800.0
2011-08-04 12:20:00,27.6,27.68,27.56,27.66,183000.0,17.6677,17.7189,17.6421,17.7061,183000.0
2011-08-04 12:30:00,27.65,27.79,27.65,27.76,334600.0,17.6997,17.7893,17.6997,17.7701,334600.0
2011-08-04 12:40:00,27.75,27.76,27.7,27.75,190100.0,17.7637,17.7701,17.7317,17.7637,190100.0
2011-08-04 12:50:00,27.75,27.76,27.68,27.69,201500.0,17.7637,17.7701,17.7189,17.7253,201500.0
2011-08-04 13:00:00,27.69,27.74,27.67,27.67,192900.0,17.7253,17.7573,17.7125,17.7125,192900.0
2011-08-04 13:10:00,27.67,27.67,27.59,27.64,210300.0,17.7125,17.7125,17.6613,17.6933,210300.0
2011-08-04 13:20:00,27.64,27.71,27.64,27.68,192800.0,17.6933,17.7381,17.6933,17.7189,192800.0
2011-08-04 13:30:00,27.69,27.69,27.63,27.64,152000.0,17.7253,17.7253,17.6869,17.6933,152000.0
2011-08-04 13:40:00,27.64,27.67,27.53,27.61,275500.0,17.6933,17.7125,17.6229,17.6741,275500.0
2011-08-04 13:50:00,27.61,27.67,27.59,27.64,488400.0,17.6741,17.7125,17.6613,17.6933,488400.0
2011-08-04 14:00:00,27.64,27.66,27.57,27.61,521900.0,17.6933,17.7061,17.6485,17.6741,521900.0
2011-08-04 14:10:00,27.6,27.62,27.5,27.52,257400.0,17.6677,17.6805,17.6037,17.6165,257400.0
2011-08-04 14:20:00,27.53,27.57,27.47,27.5,281800.0,17.6229,17.6485,17.5845,17.6037,281800.0
2011-08-04 14:30:00,27.5,27.59,27.47,27.55,364100.0,17.6037,17.6613,17.5845,17.6357,364100.0
2011-08-04 14:40:00,27.55,27.62,27.53,27.57,319000.0,17.6357,17.6805,17.6229,17.6485,319000.0
2011-08-04 14:50:00,27.57,27.61,27.53,27.54,282200.0,17.6485,17.6741,17.6229,17.6293,282200.0
2011-08-04 15:00:00,27.54,27.67,27.51,27.62,301100.0,17.6293,17.7125,17.6101,17.6805,301100.0
2011-08-04 15:10:00,27.62,27.63,27.44,27.45,340800.0,17.6805,17.6869,17.5653,17.5717,340800.0
2011-08-04 15:20:00,27.45,27.51,27.35,27.35,585200.0,17.5717,17.6101,17.5077,17.5077,585200.0
2011-08-04 15:30:00,27.35,27.46,27.32,27.41,466700.0,17.5077,17.5781,17.4885,17.5461,466700.0
2011-08-04 15:40:00,27.41,27.42,27.26,27.31,1093500.0,17.5461,17.5525,17.4501,17.4821,1093500.0
2011-08-04 15:50:00,27.33,27.33,27.16,27.19,1656700.0,17.4949,17.4949,17.386,17.4052,1656700.0
2011-08-05 09:30:00,27.39,27.54,27.3,27.31,591500.0,17.5333,17.6293,17.4757,17.4821,591500.0
2011-08-05 09:40:00,27.32,27.33,27.19,27.2,384600.0,17.4885,17.4949,17.4052,17.4116,384600.0
2011-08-05 09:50:00,27.2,27.21,26.9,26.92,1043000.0,17.4116,17.418,17.2196,17.2324,1043000.0
2011-08-05 10:00:00,26.91,27.06,26.88,27.05,823400.0,17.226,17.322,17.2068,17.3156,823400.0
2011-08-05 10:10:00,27.05,27.22,27.0,27.2,781400.0,17.3156,17.4245,17.2836,17.4116,781400.0
2011-08-05 10:20:00,27.2,27.29,27.14,27.25,411700.0,17.4116,17.4693,17.3732,17.4437,411700.0
2011-08-05 10:30:00,27.24,27.25,27.05,27.1,439200.0,17.4373,17.4437,17.3156,17.3476,439200.0
2011-08-05 10:40:00,27.1,27.1,26.96,27.0,489300.0,17.3476,17.3476,17.258,17.2836,489300.0
2011-08-05 10:50:00,27.0,27.07,26.97,27.07,364000.0,17.2836,17.3284,17.2644,17.3284,364000.0
2011-08-05 11:00:00,27.06,27.06,26.92,26.96,362000.0,17.322,17.322,17.2324,17.258,362000.0
2011-08-05 11:10:00,26.96,26.98,26.79,26.87,403500.0,17.258,17.2708,17.1492,17.2004,403500.0
2011-08-05 11:20:00,26.88,27.07,26.81,26.92,516500.0,17.2068,17.3284,17.162,17.2324,516500.0
2011-08-05 11:30:00,26.91,27.0,26.86,26.86,345900.0,17.226,17.2836,17.194,17.194,345900.0
2011-08-05 11:40:00,26.87,26.91,26.72,26.74,393100.0,17.2004,17.226,17.1044,17.1172,393100.0
2011-08-05 11:50:00,26.74,26.83,26.62,26.72,593400.0,17.1172,17.1748,17.0404,17.1044,593400.0
2011-08-05 12:00:00,26.71,26.81,26.68,26.81,552100.0,17.098,17.162,17.0788,17.162,552100.0
2011-08-05 12:10:00,26.81,27.16,26.79,26.98,642800.0,17.162,17.386,17.1492,17.2708,642800.0
2011-08-05 12:20:00,26.99,27.09,26.92,27.01,341700.0,17.2772,17.3412,17.2324,17.29,341700.0
2011-08-05 12:30:00,27.01,27.24,27.01,27.21,443600.0,17.29,17.4373,17.29,17.418,443600.0
2011-08-05 12:40:00,27.2,27.4,27.16,27.34,535000.0,17.4116,17.5397,17.386,17.5013,535000.0
2011-08-05 12:50:00,27.34,27.45,27.32,27.4,433300.0,17.5013,17.5717,17.4885,17.5397,433300.0
2011-08-05 13:00:00,27.39,27.47,27.27,27.41,678700.0,17.5333,17.5845,17.4565,17.5461,678700.0
2011-08-05 13:10:00,27.41,27.5,27.41,27.5,305600.0,17.5461,17.6037,17.5461,17.6037,305600.0
2011-08-05 13:20:00,27.5,27.58,27.48,27.58,476700.0,17.6037,17.6549,17.5909,17.6549,476700.0
2011-08-05 13:30:00,27.58,27.6,27.48,27.54,468400.0,17.6549,17.6677,17.5909,17.6293,468400.0
2011-08-05 13:40:00,27.55,27.65,27.52,27.65,449300.0,17.6357,17.6997,17.6165,17.6997,449300.0
2011-08-05 13:50:00,27.64,27.8,27.62,27.74,568800.0,17.6933,17.7957,17.6805,17.7573,568800.0
2011-08-05 14:00:00,27.74,27.75,27.62,27.62,401700.0,17.7573,17.7637,17.6805,17.6805,401700.0
2011-08-05 14:10:00,27.62,27.62,27.54,27.56,284000.0,17.6805,17.6805,17.6293,17.6421,284000.0
2011-08-05 14:20:00,27.55,27.63,27.55,27.56,306000.0,17.6357,17.6869,17.6357,17.6421,306000.0
2011-08-05 14:30:00,27.55,27.58,27.51,27.58,136300.0,17.6357,17.6549,17.6101,17.6549,136300.0
2011-08-05 14:40:00,27.58,27.58,27.49,27.49,194700.0,17.6549,17.6549,17.5973,17.5973,194700.0
2011-08-05 14:50:00,27.49,27.49,27.38,27.45,398100.0,17.5973,17.5973,17.5269,17.5717,398100.0
2011-08-05 15:00:00,27.45,27.51,27.2,27.27,352700.0,17.5717,17.6101,17.4116,17.4565,352700.0
2011-08-05 15:10:00,27.27,27.39,27.24,27.31,278200.0,17.4565,17.5333,17.4373,17.4821,278200.0
2011-08-05 15:20:00,27.3,27.4,27.25,27.25,388500.0,17.4757,17.5397,17.4437,17.4437,388500.0
2011-08-05 15:30:00,27.25,27.48,27.25,27.47,379300.0,17.4437,17.5909,17.4437,17.5845,379300.0
2011-08-05 15:40:00,27.47,27.52,27.38,27.45,591600.0,17.5845,17.6165,17.5269,17.5717,591600.0
2011-08-05 15:50:00,27.45,27.52,27.43,27.44,913600.0,17.5717,17.6165,17.5589,17.5653,913600.0
2011-08-08 09:30:00,26.69,27.18,26.62,27.06,913500.0,17.0852,17.3988,17.0404,17.322,913500.0
2011-08-08 09:40:00,27.06,27.09,26.87,26.89,733700.0,17.322,17.3412,17.2004,17.2132,733700.0
2011-08-08 09:50:00,26.89,27.03,26.84,27.01,745300.0,17.2132,17.3028,17.1812,17.29,745300.0
2011-08-08 10:00:00,27.01,27.09,26.96,27.0,558800.0,17.29,17.3412,17.258,17.2836,558800.0
2011-08-08 10:10:00,27.0,27.02,26.84,26.9,676400.0,17.2836,17.2964,17.1812,17.2196,676400.0
2011-08-08 10:20:00,26.91,26.92,26.75,26.78,528600.0,17.226,17.2324,17.1236,17.1428,528600.0
2011-08-08 10:30:00,26.79,26.83,26.66,26.74,593900.0,17.1492,17.1748,17.066,17.1172,593900.0
2011-08-08 10:40:00,26.75,26.78,26.65,26.74,630900.0,17.1236,17.1428,17.0596,17.1172,630900.0
2011-08-08 10:50:00,26.73,26.79,26.64,26.7,481900.0,17.1108,17.1492,17.0532,17.0916,481900.0
2011-08-08 11:00:00,26.69,26.89,26.61,26.85,680300.0,17.0852,17.2132,17.034,17.1876,680300.0
2011-08-08 11:10:00,26.85,26.98,26.81,26.97,594300.0,17.1876,17.2708,17.162,17.2644,594300.0
2011-08-08 11:20:00,26.96,26.99,26.89,26.96,439300.0,17.258,17.2772,17.2132,17.258,439300.0
2011-08-08 11:30:00,26.95,26.96,26.87,26.92,352700.0,17.2516,17.258,17.2004,17.2324,352700.0
2011-08-08 11:40:00,26.93,26.95,26.85,26.91,303800.0,17.2388,17.2516,17.1876,17.226,303800.0
2011-08-08 11:50:00,26.91,26.97,26.9,26.92,321100.0,17.226,17.2644,17.2196,17.2324,321100.0
2011-08-08 12:00:00,26.93,26.94,26.83,26.89,546700.0,17.2388,17.2452,17.1748,17.2132,546700.0
2011-08-08 12:10:00,26.9,26.94,26.84,26.85,236800.0,17.2196,17.2452,17.1812,17.1876,236800.0
2011-08-08 12:20:00,26.85,26.89,26.77,26.79,229200.0,17.1876,17.2132,17.1364,17.1492,229200.0
2011-08-08 12:30:00,26.79,26.87,26.79,26.86,343100.0,17.1492,17.2004,17.1492,17.194,343100.0
2011-08-08 12:40:00,26.86,26.99,26.85,26.96,294500.0,17.194,17.2772,17.1876,17.258,294500.0
2011-08-08 12:50:00,26.95,26.98,26.88,26.88,242500.0,17.2516,17.2708,17.2068,17.2068,242500.0
2011-08-08 13:00:00,26.89,26.93,26.79,26.79,247600.0,17.2132,17.2388,17.1492,17.1492,247600.0
2011-08-08 13:10:00,26.79,26.85,26.75,26.8,378100.0,17.1492,17.1876,17.1236,17.1556,378100.0
2011-08-08 13:20:00,26.8,26.88,26.78,26.84,255800.0,17.1556,17.2068,17.1428,17.1812,255800.0
2011-08-08 13:30:00,26.84,26.84,26.69,26.7,304500.0,17.1812,17.1812,17.0852,17.0916,304500.0
2011-08-08 13:40:00,26.71,26.71,26.6,26.67,323000.0,17.098,17.098,17.0276,17.0724,323000.0
2011-08-08 13:50:00,26.66,26.76,26.52,26.53,459400.0,17.066,17.13,16.9764,16.9828,459400.0
2011-08-08 14:00:00,26.53,26.71,26.53,26.64,410600.0,16.9828,17.098,16.9828,17.0532,410600.0
2011-08-08 14:10:00,26.64,26.72,26.49,26.56,454500.0,17.0532,17.1044,16.9572,17.002,454500.0
2011-08-08 14:20:00,26.56,26.62,26.36,26.57,1141700.0,17.002,17.0404,16.8739,17.0084,1141700.0
2011-08-08 14:30:00,26.57,26.69,26.48,26.58,615100.0,17.0084,17.0852,16.9508,17.0148,615100.0
2011-08-08 14:40:00,26.59,26.7,26.5,26.57,499800.0,17.0212,17.0916,16.9636,17.0084,499800.0
2011-08-08 14:50:00,26.58,26.62,26.46,26.52,375100.0,17.0148,17.0404,16.9379,16.9764,375100.0
2011-08-08 15:00:00,26.52,26.68,26.51,26.68,629300.0,16.9764,17.0788,16.97,17.0788,629300.0
2011-08-08 15:10:00,26.68,26.9,26.6,26.84,603400.0,17.0788,17.2196,17.0276,17.1812,603400.0
2011-08-08 15:20:00,26.83,26.84,26.67,26.73,972800.0,17.1748,17.1812,17.0724,17.1108,972800.0
2011-08-08 15:30:00,26.72,26.74,26.52,26.61,939500.0,17.1044,17.1172,16.9764,17.034,939500.0
2011-08-08 15:40:00,26.6,26.65,26.36,26.45,1166100.0,17.0276,17.0596,16.8739,16.9315,1166100.0
2011-08-08 15:50:00,26.45,26.59,26.39,26.39,1675700.0,16.9315,17.0212,16.8931,16.8931,1675700.0
2011-08-09 09:30:00,26.66,26.77,26.5,26.57,1035200.0,17.066,17.1364,16.9636,17.0084,1035200.0
2011-08-09 09:40:00,26.57,26.6,26.32,26.45,687700.0,17.0084,17.0276,16.8483,16.9315,687700.0
2011-08-09 09:50:00,26.45,26.73,26.45,26.69,499100.0,16.9315,17.1108,16.9315,17.0852,499100.0
2011-08-09 10:00:00,26.69,26.77,26.64,26.7,709100.0,17.0852,17.1364,17.0532,17.0916,709100.0
2011-08-09 10:10:00,26.71,26.78,26.64,26.72,623300.0,17.098,17.1428,17.0532,17.1044,623300.0
2011-08-09 10:20:00,26.71,26.72,26.57,26.68,690800.0,17.098,17.1044,17.0084,17.0788,690800.0
2011-08-09 10:30:00,26.69,26.74,26.64,26.65,514100.0,17.0852,17.1172,17.0532,17.0596,514100.0
2011-08-09 10:40:00,26.64,26.71,26.55,26.68,401500.0,17.0532,17.098,16.9956,17.0788,401500.0
2011-08-09 10:50:00,26.68,26.73,26.59,26.6,478300.0,17.0788,17.1108,17.0212,17.0276,478300.0
2011-08-09 11:00:00,26.6,26.63,26.5,26.51,418200.0,17.0276,17.0468,16.9636,16.97,418200.0
2011-08-09 11:10:00,26.51,26.64,26.46,26.63,526200.0,16.97,17.0532,16.9379,17.0468,526200.0
2011-08-09 11:20:00,26.63,26.73,26.59,26.73,325200.0,17.0468,17.1108,17.0212,17.1108,325200.0
2011-08-09 11:30:00,26.73,26.75,26.6,26.61,357200.0,17.1108,17.1236,17.0276,17.034,357200.0
2011-08-09 11:40:00,26.6,26.61,26.52,26.52,319200.0,17.0276,17.034,16.9764,16.9764,319200.0
2011-08-09 11:50:00,26.53,26.66,26.53,26.62,337400.0,16.9828,17.066,16.9828,17.0404,337400.0
2011-08-09 12:00:00,26.62,26.67,26.57,26.62,318200.0,17.0404,17.0724,17.0084,17.0404,318200.0
2011-08-09 12:10:00,26.62,26.65,26.57,26.64,320200.0,17.0404,17.0596,17.0084,17.0532,320200.0
2011-08-09 12:20:00,26.64,26.68,26.56,26.58,335400.0,17.0532,17.0788,17.002,17.0148,335400.0
2011-08-09 12:30:00,26.58,26.67,26.56,26.66,358300.0,17.0148,17.0724,17.002,17.066,358300.0
2011-08-09 12:40:00,26.66,26.67,26.57,26.57,205200.0,17.066,17.0724,17.0084,17.0084,205200.0
2011-08-09 12:50:00,26.57,26.58,26.5,26.51,272000.0,17.0084,17.0148,16.9636,16.97,272000.0
2011-08-09 13:00:00,26.51,26.54,26.46,26.5,412900.0,16.97,16.9892,16.9379,16.9636,412900.0
2011-08-09 13:10:00,26.51,26.54,26.45,26.46,401400.0,16.97,16.9892,16.9315,16.9379,401400.0
2011-08-09 13:20:00,26.46,26.51,26.45,26.48,357300.0,16.9379,16.97,16.9315,16.9508,357300.0
2011-08-09 13:30:00,26.48,26.52,26.44,26.45,268100.0,16.9508,16.9764,16.9251,16.9315,268100.0
2011-08-09 13:40:00,26.46,26.49,26.39,26.42,309500.0,16.9379,16.9572,16.8931,16.9123,309500.0
2011-08-09 13:50:00,26.42,26.46,26.3,26.41,432200.0,16.9123,16.9379,16.8355,16.9059,432200.0
2011-08-09 14:00:00,26.42,26.45,26.32,26.36,402100.0,16.9123,16.9315,16.8483,16.8739,402100.0
2011-08-09 14:10:00,26.36,26.6,26.3,26.3,436900.0,16.8739,17.0276,16.8355,16.8355,436900.0
2011-08-09 14:20:00,26.32,26.36,25.99,26.26,1475900.0,16.8483,16.8739,16.6371,16.8099,1475900.0
2011-08-09 14:30:00,26.26,26.27,25.99,26.0,699300.0,16.8099,16.8163,16.6371,16.6435,699300.0
2011-08-09 14:40:00,26.01,26.04,25.69,25.98,1647000.0,16.6499,16.6691,16.445,16.6307,1647000.0
2011-08-09 14:50:00,25.98,26.32,25.98,26.08,997600.0,16.6307,16.8483,16.6307,16.6947,997600.0
2011-08-09 15:00:00,26.07,26.29,25.98,26.22,670800.0,16.6883,16.8291,16.6307,16.7843,670800.0
2011-08-09 15:10:00,26.22,26.69,26.21,26.55,657400.0,16.7843,17.0852,16.7779,16.9956,657400.0
2011-08-09 15:20:00,26.55,26.64,26.41,26.61,552000.0,16.9956,17.0532,16.9059,17.034,552000.0
2011-08-09 15:30:00,26.61,26.64,26.5,26.59,534200.0,17.034,17.0532,16.9636,17.0212,534200.0
2011-08-09 15:40:00,26.59,26.85,26.59,26.82,878900.0,17.0212,17.1876,17.0212,17.1684,878900.0
2011-08-09 15:50:00,26.83,27.12,26.8,27.11,1660200.0,17.1748,17.3604,17.1556,17.354,1660200.0
2011-08-10 09:30:00,26.87,26.96,26.55,26.79,850300.0,17.2004,17.258,16.9956,17.1492,850300.0
2011-08-10 09:40:00,26.8,27.15,26.7,27.12,782300.0,17.1556,17.3796,17.0916,17.3604,782300.0
2011-08-10 09:50:00,27.12,27.16,26.75,26.77,600800.0,17.3604,17.386,17.1236,17.1364,600800.0
2011-08-10 10:00:00,26.75,26.85,26.62,26.62,800200.0,17.1236,17.1876,17.0404,17.0404,800200.0
2011-08-10 10:10:00,26.62,26.72,26.49,26.59,787800.0,17.0404,17.1044,16.9572,17.0212,787800.0
2011-08-10 10:20:00,26.6,26.65,26.4,26.52,736000.0,17.0276,17.0596,16.8995,16.9764,736000.0
2011-08-10 10:30:00,26.52,26.79,26.45,26.76,691200.0,16.9764,17.1492,16.9315,17.13,691200.0
2011-08-10 10:40:00,26.77,26.86,26.56,26.61,612900.0,17.1364,17.194,17.002,17.034,612900.0
2011-08-10 10:50:00,26.61,26.63,26.46,26.57,530900.0,17.034,17.0468,16.9379,17.0084,530900.0
2011-08-10 11:00:00,26.56,26.57,26.36,26.46,650200.0,17.002,17.0084,16.8739,16.9379,650200.0
2011-08-10 11:10:00,26.46,26.67,26.44,26.56,414700.0,16.9379,17.0724,16.9251,17.002,414700.0
2011-08-10 11:20:00,26.56,26.57,26.38,26.41,379100.0,17.002,17.0084,16.8867,16.9059,379100.0
2011-08-10 11:30:00,26.42,26.57,26.41,26.55,568100.0,16.9123,17.0084,16.9059,16.9956,568100.0
2011-08-10 11:40:00,26.56,26.76,26.53,26.67,505800.0,17.002,17.13,16.9828,17.0724,505800.0
2011-08-10 11:50:00,26.67,26.9,26.67,26.82,505500.0,17.0724,17.2196,17.0724,17.1684,505500.0
2011-08-10 12:00:00,26.81,26.89,26.69,26.8,562400.0,17.162,17.2132,17.0852,17.1556,562400.0
2011-08-10 12:10:00,26.8,26.91,26.73,26.89,478400.0,17.1556,17.226,17.1108,17.2132,478400.0
2011-08-10 12:20:00,26.88,26.89,26.77,26.77,435800.0,17.2068,17.2132,17.1364,17.1364,435800.0
2011-08-10 12:30:00,26.78,26.81,26.64,26.66,299200.0,17.1428,17.162,17.0532,17.066,299200.0
2011-08-10 12:40:00,26.65,26.77,26.6,26.76,346600.0,17.0596,17.1364,17.0276,17.13,346600.0
2011-08-10 12:50:00,26.76,26.83,26.71,26.79,249800.0,17.13,17.1748,17.098,17.1492,249800.0
2011-08-10 13:00:00,26.78,26.84,26.74,26.81,304600.0,17.1428,17.1812,17.1172,17.162,304600.0
2011-08-10 13:10:00,26.81,26.85,26.67,26.69,373200.0,17.162,17.1876,17.0724,17.0852,373200.0
2011-08-10 13:20:00,26.68,26.79,26.6,26.75,291000.0,17.0788,17.1492,17.0276,17.1236,291000.0
2011-08-10 13:30:00,26.74,26.83,26.7,26.8,306400.0,17.1172,17.1748,17.0916,17.1556,306400.0
2011-08-10 13:40:00,26.79,26.95,26.76,26.88,328700.0,17.1492,17.2516,17.13,17.2068,328700.0
2011-08-10 13:50:00,26.88,26.95,26.85,26.92,363900.0,17.2068,17.2516,17.1876,17.2324,363900.0
2011-08-10 14:00:00,26.91,27.04,26.87,27.01,477200.0,17.226,17.3092,17.2004,17.29,477200.0
2011-08-10 14:10:00,27.01,27.17,27.01,27.06,755800.0,17.29,17.3924,17.29,17.322,755800.0
2011-08-10 14:20:00,27.06,27.16,27.02,27.03,585600.0,17.322,17.386,17.2964,17.3028,585600.0
2011-08-10 14:30:00,27.02,27.06,26.85,26.86,415800.0,17.2964,17.322,17.1876,17.194,415800.0
2011-08-10 14:40:00,26.86,26.99,26.85,26.89,345900.0,17.194,17.2772,17.1876,17.2132,345900.0
2011-08-10 14:50:00,26.9,26.91,26.79,26.83,488400.0,17.2196,17.226,17.1492,17.1748,488400.0
2011-08-10 15:00:00,26.83,26.9,26.68,26.7,465700.0,17.1748,17.2196,17.0788,17.0916,465700.0
2011-08-10 15:10:00,26.7,26.77,26.62,26.69,413200.0,17.0916,17.1364,17.0404,17.0852,413200.0
2011-08-10 15:20:00,26.69,26.86,26.68,26.7,544500.0,17.0852,17.194,17.0788,17.0916,544500.0
2011-08-10 15:30:00,26.71,26.72,26.55,26.7,761700.0,17.098,17.1044,16.9956,17.0916,761700.0
2011-08-10 15:40:00,26.7,26.81,26.58,26.64,888500.0,17.0916,17.162,17.0148,17.0532,888500.0
2011-08-10 15:50:00,26.65,26.67,26.4,26.45,1634200.0,17.0596,17.0724,16.8995,16.9315,1634200.0
2011-08-11 09:30:00,26.76,27.12,26.72,27.02,1170300.0,17.13,17.3604,17.1044,17.2964,1170300.0
2011-08-11 09:40:00,27.01,27.13,26.97,26.99,614200.0,17.29,17.3668,17.2644,17.2772,614200.0
2011-08-11 09:50:00,26.98,26.99,26.79,26.97,473200.0,17.2708,17.2772,17.1492,17.2644,473200.0
2011-08-11 10:00:00,26.97,27.12,26.93,27.11,695000.0,17.2644,17.3604,17.2388,17.354,695000.0
2011-08-11 10:10:00,27.11,27.24,27.0,27.22,409500.0,17.354,17.4373,17.2836,17.4245,409500.0
2011-08-11 10:20:00,27.21,27.32,27.17,27.25,758200.0,17.418,17.4885,17.3924,17.4437,758200.0
2011-08-11 10:30:00,27.26,27.43,27.26,27.43,1047600.0,17.4501,17.5589,17.4501,17.5589,1047600.0
2011-08-11 10:40:00,27.43,27.57,27.36,27.56,410700.0,17.5589,17.6485,17.5141,17.6421,410700.0
2011-08-11 10:50:00,27.56,27.59,27.43,27.44,446000.0,17.6421,17.6613,17.5589,17.5653,446000.0
2011-08-11 11:00:00,27.43,27.59,27.4,27.54,424100.0,17.5589,17.6613,17.5397,17.6293,424100.0
2011-08-11 11:10:00,27.55,27.57,27.45,27.55,635100.0,17.6357,17.6485,17.5717,17.6357,635100.0
2011-08-11 11:20:00,27.55,27.68,27.53,27.66,563800.0,17.6357,17.7189,17.6229,17.7061,563800.0
2011-08-11 11:30:00,27.66,27.73,27.55,27.59,525500.0,17.7061,17.7509,17.6357,17.6613,525500.0
2011-08-11 11:40:00,27.6,27.71,27.59,27.65,222000.0,17.6677,17.7381,17.6613,17.6997,222000.0
2011-08-11 11:50:00,27.66,27.79,27.64,27.7,352700.0,17.7061,17.7893,17.6933,17.7317,352700.0
2011-08-11 12:00:00,27.71,27.72,27.62,27.68,357200.0,17.7381,17.7445,17.6805,17.7189,357200.0
2011-08-11 12:10:00,27.68,27.69,27.57,27.58,229100.0,17.7189,17.7253,17.6485,17.6549,229100.0
2011-08-11 12:20:00,27.58,27.61,27.48,27.54,305200.0,17.6549,17.6741,17.5909,17.6293,305200.0
2011-08-11 12:30:00,27.53,27.62,27.51,27.59,235100.0,17.6229,17.6805,17.6101,17.6613,235100.0
2011-08-11 12:40:00,27.57,27.75,27.57,27.71,329600.0,17.6485,17.7637,17.6485,17.7381,329600.0
2011-08-11 12:50:00,27.7,27.92,27.69,27.9,353900.0,17.7317,17.8725,17.7253,17.8597,353900.0
2011-08-11 13:00:00,27.9,27.9,27.76,27.84,507500.0,17.8597,17.8597,17.7701,17.8213,507500.0
2011-08-11 13:10:00,27.84,27.89,27.74,27.75,294200.0,17.8213,17.8533,17.7573,17.7637,294200.0
2011-08-11 13:20:00,27.75,27.84,27.72,27.81,300500.0,17.7637,17.8213,17.7445,17.8021,300500.0
2011-08-11 13:30:00,27.82,27.85,27.74,27.75,270100.0,17.8085,17.8277,17.7573,17.7637,270100.0
2011-08-11 13:40:00,27.75,27.77,27.61,27.65,369600.0,17.7637,17.7765,17.6741,17.6997,369600.0
2011-08-11 13:50:00,27.65,27.79,27.61,27.78,200000.0,17.6997,17.7893,17.6741,17.7829,200000.0
2011-08-11 14:00:00,27.78,27.78,27.7,27.72,255500.0,17.7829,17.7829,17.7317,17.7445,255500.0
2011-08-11 14:10:00,27.72,27.87,27.71,27.8,370800.0,17.7445,17.8405,17.7381,17.7957,370800.0
2011-08-11 14:20:00,27.8,27.9,27.78,27.89,312400.0,17.7957,17.8597,17.7829,17.8533,312400.0
2011-08-11 14:30:00,27.89,27.9,27.77,27.8,263900.0,17.8533,17.8597,17.7765,17.7957,263900.0
2011-08-11 14:40:00,27.79,27.8,27.73,27.75,256600.0,17.7893,17.7957,17.7509,17.7637,256600.0
2011-08-11 14:50:00,27.76,27.85,27.74,27.81,287500.0,17.7701,17.8277,17.7573,17.8021,287500.0
2011-08-11 15:00:00,27.82,27.93,27.79,27.86,382300.0,17.8085,17.8789,17.7893,17.8341,382300.0
2011-08-11 15:10:00,27.85,27.94,27.85,27.91,358900.0,17.8277,17.8853,17.8277,17.8661,358900.0
2011-08-11 15:20:00,27.91,27.95,27.88,27.9,582900.0,17.8661,17.8917,17.8469,17.8597,582900.0
2011-08-11 15:30:00,27.91,27.97,27.89,27.95,804100.0,17.8661,17.9046,17.8533,17.8917,804100.0
2011-08-11 15:40:00,27.94,28.05,27.91,28.0,1187300.0,17.8853,17.9558,17.8661,17.9238,1187300.0
2011-08-11 15:50:00,28.01,28.01,27.75,27.77,2104400.0,17.9302,17.9302,17.7637,17.7765,2104400.0
2011-08-12 09:30:00,28.02,28.1,27.89,28.06,471400.0,17.9366,17.9878,17.8533,17.9622,471400.0
2011-08-12 09:40:00,28.06,28.09,27.98,28.07,335400.0,17.9622,17.9814,17.911,17.9686,335400.0
2011-08-12 09:50:00,28.08,28.08,27.73,27.8,419000.0,17.975,17.975,17.7509,17.7957,419000.0
2011-08-12 10:00:00,27.8,27.88,27.67,27.77,485900.0,17.7957,17.8469,17.7125,17.7765,485900.0
2011-08-12 10:10:00,27.77,27.82,27.69,27.81,397500.0,17.7765,17.8085,17.7253,17.8021,397500.0
2011-08-12 10:20:00,27.81,27.89,27.76,27.87,227500.0,17.8021,17.8533,17.7701,17.8405,227500.0
2011-08-12 10:30:00,27.86,27.99,27.84,27.97,229500.0,17.8341,17.9174,17.8213,17.9046,229500.0
2011-08-12 10:40:00,27.98,27.98,27.84,27.84,278200.0,17.911,17.911,17.8213,17.8213,278200.0
2011-08-12 10:50:00,27.85,27.91,27.78,27.9,264000.0,17.8277,17.8661,17.7829,17.8597,264000.0
2011-08-12 11:00:00,27.9,27.98,27.89,27.95,230900.0,17.8597,17.911,17.8533,17.8917,230900.0
2011-08-12 11:10:00,27.96,28.03,27.94,27.96,205200.0,17.8982,17.943,17.8853,17.8982,205200.0
2011-08-12 11:20:00,27.96,28.05,27.92,28.04,235400.0,17.8982,17.9558,17.8725,17.9494,235400.0
2011-08-12 11:30:00,28.03,28.1,28.01,28.05,289200.0,17.943,17.9878,17.9302,17.9558,289200.0
2011-08-12 11:40:00,28.05,28.17,28.03,28.09,235500.0,17.9558,18.0326,17.943,17.9814,235500.0
2011-08-12 11:50:00,28.09,28.15,28.07,28.1,208700.0,17.9814,18.0198,17.9686,17.9878,208700.0
2011-08-12 12:00:00,28.11,28.13,28.06,28.07,138200.0,17.9942,18.007,17.9622,17.9686,138200.0
2011-08-12 12:10:00,28.08,28.08,28.01,28.04,110200.0,17.975,17.975,17.9302,17.9494,110200.0
2011-08-12 12:20:00,28.04,28.04,27.91,27.94,226600.0,17.9494,17.9494,17.8661,17.8853,226600.0
2011-08-12 12:30:00,27.95,27.95,27.84,27.85,344000.0,17.8917,17.8917,17.8213,17.8277,344000.0
2011-08-12 12:40:00,27.85,27.9,27.79,27.79,223900.0,17.8277,17.8597,17.7893,17.7893,223900.0
2011-08-12 12:50:00,27.79,27.87,27.79,27.84,235200.0,17.7893,17.8405,17.7893,17.8213,235200.0
2011-08-12 13:00:00,27.84,27.89,27.82,27.88,426300.0,17.8213,17.8533,17.8085,17.8469,426300.0
2011-08-12 13:10:00,27.88,27.88,27.79,27.82,343900.0,17.8469,17.8469,17.7893,17.8085,343900.0
2011-08-12 13:20:00,27.82,27.85,27.79,27.8,405200.0,17.8085,17.8277,17.7893,17.7957,405200.0
2011-08-12 13:30:00,27.8,27.8,27.77,27.78,242700.0,17.7957,17.7957,17.7765,17.7829,242700.0
2011-08-12 13:40:00,27.79,27.85,27.79,27.84,212200.0,17.7893,17.8277,17.7893,17.8213,212200.0
2011-08-12 13:50:00,27.85,27.87,27.84,27.87,118000.0,17.8277,17.8405,17.8213,17.8405,118000.0
2011-08-12 14:00:00,27.87,27.88,27.86,27.88,115200.0,17.8405,17.8469,17.8341,17.8469,115200.0
2011-08-12 14:10:00,27.88,27.89,27.75,27.76,417100.0,17.8469,17.8533,17.7637,17.7701,417100.0
2011-08-12 14:20:00,27.76,27.78,27.67,27.78,375100.0,17.7701,17.7829,17.7125,17.7829,375100.0
2011-08-12 14:30:00,27.78,27.81,27.72,27.77,287300.0,17.7829,17.8021,17.7445,17.7765,287300.0
2011-08-12 14:40:00,27.76,27.87,27.76,27.84,178600.0,17.7701,17.8405,17.7701,17.8213,178600.0
2011-08-12 14:50:00,27.84,27.88,27.8,27.87,148600.0,17.8213,17.8469,17.7957,17.8405,148600.0
2011-08-12 15:00:00,27.87,27.9,27.83,27.84,218700.0,17.8405,17.8597,17.8149,17.8213,218700.0
2011-08-12 15:10:00,27.83,27.85,27.8,27.83,244400.0,17.8149,17.8277,17.7957,17.8149,244400.0
2011-08-12 15:20:00,27.84,27.9,27.83,27.87,310400.0,17.8213,17.8597,17.8149,17.8405,310400.0
2011-08-12 15:30:00,27.87,27.87,27.8,27.86,652600.0,17.8405,17.8405,17.7957,17.8341,652600.0
2011-08-12 15:40:00,27.86,27.91,27.85,27.87,919700.0,17.8341,17.8661,17.8277,17.8405,919700.0
2011-08-12 15:50:00,27.87,28.0,27.87,27.98,1660600.0,17.8405,17.9238,17.8405,17.911,1660600.0
2011-08-15 09:30:00,28.16,28.2,28.07,28.11,385400.0,18.0262,18.0518,17.9686,17.9942,385400.0
2011-08-15 09:40:00,28.1,28.15,28.07,28.08,303500.0,17.9878,18.0198,17.9686,17.975,303500.0
2011-08-15 09:50:00,28.09,28.13,27.99,28.0,489400.0,17.9814,18.007,17.9174,17.9238,489400.0
2011-08-15 10:00:00,28.0,28.04,27.98,27.99,263600.0,17.9238,17.9494,17.911,17.9174,263600.0
2011-08-15 10:10:00,27.99,28.1,27.98,28.09,413600.0,17.9174,17.9878,17.911,17.9814,413600.0
2011-08-15 10:20:00,28.09,28.18,27.99,28.01,254900.0,17.9814,18.039,17.9174,17.9302,254900.0
2011-08-15 10:30:00,28.02,28.05,27.93,27.96,308800.0,17.9366,17.9558,17.8789,17.8982,308800.0
2011-08-15 10:40:00,27.95,27.97,27.89,27.91,334600.0,17.8917,17.9046,17.8533,17.8661,334600.0
2011-08-15 10:50:00,27.92,27.99,27.86,27.88,258600.0,17.8725,17.9174,17.8341,17.8469,258600.0
2011-08-15 11:00:00,27.88,27.96,27.88,27.89,263300.0,17.8469,17.8982,17.8469,17.8533,263300.0
2011-08-15 11:10:00,27.89,27.89,27.79,27.81,210100.0,17.8533,17.8533,17.7893,17.8021,210100.0
2011-08-15 11:20:00,27.81,27.84,27.78,27.84,171100.0,17.8021,17.8213,17.7829,17.8213,171100.0
2011-08-15 11:30:00,27.84,27.87,27.78,27.78,294600.0,17.8213,17.8405,17.7829,17.7829,294600.0
2011-08-15 11:40:00,27.78,27.82,27.78,27.82,241500.0,17.7829,17.8085,17.7829,17.8085,241500.0
2011-08-15 11:50:00,27.82,27.89,27.81,27.89,187100.0,17.8085,17.8533,17.8021,17.8533,187100.0
2011-08-15 12:00:00,27.89,27.98,27.88,27.93,156300.0,17.8533,17.911,17.8469,17.8789,156300.0
2011-08-15 12:10:00,27.93,27.94,27.9,27.9,118400.0,17.8789,17.8853,17.8597,17.8597,118400.0
2011-08-15 12:20:00,27.9,27.92,27.87,27.88,221300.0,17.8597,17.8725,17.8405,17.8469,221300.0
2011-08-15 12:30:00,27.88,27.91,27.85,27.88,222800.0,17.8469,17.8661,17.8277,17.8469,222800.0
2011-08-15 12:40:00,27.88,27.92,27.88,27.88,120200.0,17.8469,17.8725,17.8469,17.8469,120200.0
2011-08-15 12:50:00,27.88,27.96,27.88,27.96,121900.0,17.8469,17.8982,17.8469,17.8982,121900.0
2011-08-15 13:00:00,27.96,28.02,27.96,28.01,189200.0,17.8982,17.9366,17.8982,17.9302,189200.0
2011-08-15 13:10:00,28.01,28.01,27.95,27.98,196600.0,17.9302,17.9302,17.8917,17.911,196600.0
2011-08-15 13:20:00,27.98,28.0,27.97,28.0,126500.0,17.911,17.9238,17.9046,17.9238,126500.0
2011-08-15 13:30:00,28.0,28.03,27.98,28.01,154800.0,17.9238,17.943,17.911,17.9302,154800.0
2011-08-15 13:40:00,28.02,28.03,27.99,28.0,164600.0,17.9366,17.943,17.9174,17.9238,164600.0
2011-08-15 13:50:00,28.0,28.04,27.99,28.03,116900.0,17.9238,17.9494,17.9174,17.943,116900.0
2011-08-15 14:00:00,28.03,28.05,28.0,28.0,226600.0,17.943,17.9558,17.9238,17.9238,226600.0
2011-08-15 14:10:00,28.01,28.04,27.99,28.03,154500.0,17.9302,17.9494,17.9174,17.943,154500.0
2011-08-15 14:20:00,28.04,28.09,28.03,28.09,164800.0,17.9494,17.9814,17.943,17.9814,164800.0
2011-08-15 14:30:00,28.09,28.11,28.05,28.06,243600.0,17.9814,17.9942,17.9558,17.9622,243600.0
2011-08-15 14:40:00,28.06,28.09,28.05,28.08,154900.0,17.9622,17.9814,17.9558,17.975,154900.0
2011-08-15 14:50:00,28.07,28.1,28.04,28.1,206200.0,17.9686,17.9878,17.9494,17.9878,206200.0
2011-08-15 15:00:00,28.1,28.13,28.09,28.12,226100.0,17.9878,18.007,17.9814,18.0006,226100.0
2011-08-15 15:10:00,28.12,28.12,28.08,28.09,208000.0,18.0006,18.0006,17.975,17.9814,208000.0
2011-08-15 15:20:00,28.09,28.12,28.05,28.08,350300.0,17.9814,18.0006,17.9558,17.975,350300.0
2011-08-15 15:30:00,28.08,28.11,28.06,28.1,370700.0,17.975,17.9942,17.9622,17.9878,370700.0
2011-08-15 15:40:00,28.1,28.14,28.09,28.09,424100.0,17.9878,18.0134,17.9814,17.9814,424100.0
2011-08-15 15:50:00,28.09,28.15,28.08,28.15,839500.0,17.9814,18.0198,17.975,18.0198,839500.0
2011-08-16 09:30:00,28.2,28.23,28.04,28.22,604700.0,18.0518,18.071,17.9494,18.0646,604700.0
2011-08-16 09:40:00,28.22,28.22,27.9,27.9,462100.0,18.0646,18.0646,17.8597,17.8597,462100.0
2011-08-16 09:50:00,27.9,28.02,27.87,27.99,267100.0,17.8597,17.9366,17.8405,17.9174,267100.0
2011-08-16 10:00:00,27.99,28.1,27.99,28.03,299900.0,17.9174,17.9878,17.9174,17.943,299900.0
2011-08-16 10:10:00,28.03,28.18,28.03,28.18,192900.0,17.943,18.039,17.943,18.039,192900.0
2011-08-16 10:20:00,28.18,28.23,28.15,28.23,184100.0,18.039,18.071,18.0198,18.071,184100.0
2011-08-16 10:30:00,28.23,28.24,28.19,28.22,146800.0,18.071,18.0774,18.0454,18.0646,146800.0
2011-08-16 10:40:00,28.22,28.25,28.14,28.25,211700.0,18.0646,18.0838,18.0134,18.0838,211700.0
2011-08-16 10:50:00,28.25,28.33,28.24,28.33,211600.0,18.0838,18.135,18.0774,18.135,211600.0
2011-08-16 11:00:00,28.33,28.33,28.26,28.27,243800.0,18.135,18.135,18.0902,18.0966,243800.0
2011-08-16 11:10:00,28.27,28.29,28.21,28.21,162800.0,18.0966,18.1094,18.0582,18.0582,162800.0
2011-08-16 11:20:00,28.21,28.33,28.18,28.32,255200.0,18.0582,18.135,18.039,18.1286,255200.0
2011-08-16 11:30:00,28.32,28.37,28.3,28.35,288700.0,18.1286,18.1606,18.1158,18.1478,288700.0
2011-08-16 11:40:00,28.36,28.39,28.33,28.37,120500.0,18.1542,18.1734,18.135,18.1606,120500.0
2011-08-16 11:50:00,28.37,28.43,28.37,28.41,202600.0,18.1606,18.199,18.1606,18.1862,202600.0
2011-08-16 12:00:00,28.4,28.46,28.35,28.46,179300.0,18.1798,18.2182,18.1478,18.2182,179300.0
2011-08-16 12:10:00,28.45,28.48,28.33,28.41,386400.0,18.2118,18.231,18.135,18.1862,386400.0
2011-08-16 12:20:00,28.41,28.46,28.25,28.27,226900.0,18.1862,18.2182,18.0838,18.0966,226900.0
2011-08-16 12:30:00,28.27,28.31,28.2,28.28,278700.0,18.0966,18.1222,18.0518,18.103,278700.0
2011-08-16 12:40:00,28.28,28.34,28.22,28.25,201000.0,18.103,18.1414,18.0646,18.0838,201000.0
2011-08-16 12:50:00,28.24,28.28,28.21,28.23,149000.0,18.0774,18.103,18.0582,18.071,149000.0
2011-08-16 13:00:00,28.24,28.25,28.1,28.17,323100.0,18.0774,18.0838,17.9878,18.0326,323100.0
2011-08-16 13:10:00,28.16,28.17,28.14,28.15,250800.0,18.0262,18.0326,18.0134,18.0198,250800.0
2011-08-16 13:20:00,28.15,28.2,28.13,28.13,284800.0,18.0198,18.0518,18.007,18.007,284800.0
2011-08-16 13:30:00,28.14,28.2,28.12,28.18,164800.0,18.0134,18.0518,18.0006,18.039,164800.0
2011-08-16 13:40:00,28.18,28.21,28.15,28.21,97800.0,18.039,18.0582,18.0198,18.0582,97800.0
2011-08-16 13:50:00,28.21,28.3,28.2,28.24,182600.0,18.0582,18.1158,18.0518,18.0774,182600.0
2011-08-16 14:00:00,28.24,28.36,28.24,28.35,133900.0,18.0774,18.1542,18.0774,18.1478,133900.0
2011-08-16 14:10:00,28.35,28.41,28.35,28.37,162700.0,18.1478,18.1862,18.1478,18.1606,162700.0
2011-08-16 14:20:00,28.37,28.39,28.3,28.34,131000.0,18.1606,18.1734,18.1158,18.1414,131000.0
2011-08-16 14:30:00,28.34,28.35,28.27,28.3,177400.0,18.1414,18.1478,18.0966,18.1158,177400.0
2011-08-16 14:40:00,28.3,28.38,28.29,28.37,242200.0,18.1158,18.167,18.1094,18.1606,242200.0
2011-08-16 14:50:00,28.36,28.38,28.29,28.32,241900.0,18.1542,18.167,18.1094,18.1286,241900.0
2011-08-16 15:00:00,28.32,28.42,28.31,28.42,344200.0,18.1286,18.1926,18.1222,18.1926,344200.0
2011-08-16 15:10:00,28.42,28.49,28.4,28.49,367200.0,18.1926,18.2374,18.1798,18.2374,367200.0
2011-08-16 15:20:00,28.48,28.6,28.44,28.59,487200.0,18.231,18.3078,18.2054,18.3014,487200.0
2011-08-16 15:30:00,28.59,28.61,28.5,28.5,321200.0,18.3014,18.3142,18.2438,18.2438,321200.0
2011-08-16 15:40:00,28.5,28.52,28.4,28.43,662400.0,18.2438,18.2566,18.1798,18.199,662400.0
2011-08-16 15:50:00,28.43,28.44,28.37,28.39,866300.0,18.199,18.2054,18.1606,18.1734,866300.0
2011-08-17 09:30:00,28.49,28.65,28.35,28.6,350400.0,18.2374,18.3398,18.1478,18.3078,350400.0
2011-08-17 09:40:00,28.59,28.65,28.59,28.62,274400.0,18.3014,18.3398,18.3014,18.3206,274400.0
2011-08-17 09:50:00,28.63,28.69,28.62,28.67,152200.0,18.327,18.3654,18.3206,18.3526,152200.0
2011-08-17 10:00:00,28.68,28.7,28.65,28.69,155500.0,18.359,18.3718,18.3398,18.3654,155500.0
2011-08-17 10:10:00,28.69,28.71,28.66,28.7,148500.0,18.3654,18.3783,18.3462,18.3718,148500.0
2011-08-17 10:20:00,28.69,28.72,28.64,28.66,155200.0,18.3654,18.3847,18.3334,18.3462,155200.0
2011-08-17 10:30:00,28.66,28.67,28.57,28.62,139800.0,18.3462,18.3526,18.2886,18.3206,139800.0
2011-08-17 10:40:00,28.62,28.66,28.57,28.6,147400.0,18.3206,18.3462,18.2886,18.3078,147400.0
2011-08-17 10:50:00,28.6,28.63,28.51,28.53,221600.0,18.3078,18.327,18.2502,18.263,221600.0
2011-08-17 11:00:00,28.52,28.56,28.5,28.53,198200.0,18.2566,18.2822,18.2438,18.263,198200.0
2011-08-17 11:10:00,28.53,28.56,28.5,28.52,257800.0,18.263,18.2822,18.2438,18.2566,257800.0
2011-08-17 11:20:00,28.52,28.57,28.51,28.54,232500.0,18.2566,18.2886,18.2502,18.2694,232500.0
2011-08-17 11:30:00,28.54,28.59,28.51,28.52,211600.0,18.2694,18.3014,18.2502,18.2566,211600.0
2011-08-17 11:40:00,28.52,28.54,28.49,28.52,308700.0,18.2566,18.2694,18.2374,18.2566,308700.0
2011-08-17 11:50:00,28.52,28.54,28.47,28.5,207800.0,18.2566,18.2694,18.2246,18.2438,207800.0
2011-08-17 12:00:00,28.5,28.5,28.4,28.44,213600.0,18.2438,18.2438,18.1798,18.2054,213600.0
2011-08-17 12:10:00,28.45,28.48,28.41,28.44,93800.0,18.2118,18.231,18.1862,18.2054,93800.0
2011-08-17 12:20:00,28.44,28.5,28.43,28.5,206800.0,18.2054,18.2438,18.199,18.2438,206800.0
2011-08-17 12:30:00,28.49,28.54,28.49,28.51,118400.0,18.2374,18.2694,18.2374,18.2502,118400.0
2011-08-17 12:40:00,28.52,28.52,28.44,28.46,75100.0,18.2566,18.2566,18.2054,18.2182,75100.0
2011-08-17 12:50:00,28.46,28.49,28.36,28.38,139900.0,18.2182,18.2374,18.1542,18.167,139900.0
2011-08-17 13:00:00,28.38,28.41,28.35,28.41,158600.0,18.167,18.1862,18.1478,18.1862,158600.0
2011-08-17 13:10:00,28.41,28.46,28.4,28.42,125700.0,18.1862,18.2182,18.1798,18.1926,125700.0
2011-08-17 13:20:00,28.42,28.44,28.34,28.39,183500.0,18.1926,18.2054,18.1414,18.1734,183500.0
2011-08-17 13:30:00,28.39,28.42,28.36,28.42,174900.0,18.1734,18.1926,18.1542,18.1926,174900.0
2011-08-17 13:40:00,28.42,28.42,28.33,28.37,199000.0,18.1926,18.1926,18.135,18.1606,199000.0
2011-08-17 13:50:00,28.37,28.43,28.36,28.36,139300.0,18.1606,18.199,18.1542,18.1542,139300.0
2011-08-17 14:00:00,28.37,28.4,28.36,28.39,119900.0,18.1606,18.1798,18.1542,18.1734,119900.0
2011-08-17 14:10:00,28.4,28.45,28.39,28.45,93400.0,18.1798,18.2118,18.1734,18.2118,93400.0
2011-08-17 14:20:00,28.44,28.46,28.38,28.39,95400.0,18.2054,18.2182,18.167,18.1734,95400.0
2011-08-17 14:30:00,28.39,28.43,28.35,28.35,118800.0,18.1734,18.199,18.1478,18.1478,118800.0
2011-08-17 14:40:00,28.35,28.41,28.35,28.38,134900.0,18.1478,18.1862,18.1478,18.167,134900.0
2011-08-17 14:50:00,28.39,28.46,28.38,28.46,135400.0,18.1734,18.2182,18.167,18.2182,135400.0
2011-08-17 15:00:00,28.47,28.47,28.41,28.45,164000.0,18.2246,18.2246,18.1862,18.2118,164000.0
2011-08-17 15:10:00,28.45,28.5,28.43,28.49,160800.0,18.2118,18.2438,18.199,18.2374,160800.0
2011-08-17 15:20:00,28.49,28.53,28.46,28.51,157300.0,18.2374,18.263,18.2182,18.2502,157300.0
2011-08-17 15:30:00,28.51,28.51,28.46,28.49,190400.0,18.2502,18.2502,18.2182,18.2374,190400.0
2011-08-17 15:40:00,28.5,28.52,28.46,28.5,290100.0,18.2438,18.2566,18.2182,18.2438,290100.0
2011-08-17 15:50:00,28.51,28.51,28.44,28.5,524500.0,18.2502,18.2502,18.2054,18.2438,524500.0
2011-08-18 09:30:00,28.03,28.2,28.02,28.18,594300.0,17.943,18.0518,17.9366,18.039,594300.0
2011-08-18 09:40:00,28.18,28.2,28.0,28.03,286900.0,18.039,18.0518,17.9238,17.943,286900.0
2011-08-18 09:50:00,28.02,28.11,28.02,28.08,220900.0,17.9366,17.9942,17.9366,17.975,220900.0
2011-08-18 10:00:00,28.08,28.08,27.64,27.8,751900.0,17.975,17.975,17.6933,17.7957,751900.0
2011-08-18 10:10:00,27.81,27.9,27.71,27.88,299000.0,17.8021,17.8597,17.7381,17.8469,299000.0
2011-08-18 10:20:00,27.87,27.97,27.79,27.88,227800.0,17.8405,17.9046,17.7893,17.8469,227800.0
2011-08-18 10:30:00,27.89,27.89,27.74,27.82,290900.0,17.8533,17.8533,17.7573,17.8085,290900.0
2011-08-18 10:40:00,27.81,27.89,27.72,27.89,307100.0,17.8021,17.8533,17.7445,17.8533,307100.0
2011-08-18 10:50:00,27.89,27.95,27.84,27.87,172900.0,17.8533,17.8917,17.8213,17.8405,172900.0
2011-08-18 11:00:00,27.86,27.91,27.78,27.8,356500.0,17.8341,17.8661,17.7829,17.7957,356500.0
2011-08-18 11:10:00,27.8,27.82,27.74,27.8,364000.0,17.7957,17.8085,17.7573,17.7957,364000.0
2011-08-18 11:20:00,27.79,27.86,27.76,27.83,241600.0,17.7893,17.8341,17.7701,17.8149,241600.0
2011-08-18 11:30:00,27.83,27.95,27.81,27.86,317800.0,17.8149,17.8917,17.8021,17.8341,317800.0
2011-08-18 11:40:00,27.86,27.95,27.84,27.94,257300.0,17.8341,17.8917,17.8213,17.8853,257300.0
2011-08-18 11:50:00,27.94,27.94,27.86,27.91,134900.0,17.8853,17.8853,17.8341,17.8661,134900.0
2011-08-18 12:00:00,27.91,27.92,27.84,27.85,318200.0,17.8661,17.8725,17.8213,17.8277,318200.0
2011-08-18 12:10:00,27.84,27.94,27.81,27.92,220900.0,17.8213,17.8853,17.8021,17.8725,220900.0
2011-08-18 12:20:00,27.91,27.94,27.86,27.9,128900.0,17.8661,17.8853,17.8341,17.8597,128900.0
2011-08-18 12:30:00,27.89,27.91,27.83,27.85,147400.0,17.8533,17.8661,17.8149,17.8277,147400.0
2011-08-18 12:40:00,27.85,27.89,27.82,27.84,176300.0,17.8277,17.8533,17.8085,17.8213,176300.0
2011-08-18 12:50:00,27.83,27.84,27.8,27.83,102900.0,17.8149,17.8213,17.7957,17.8149,102900.0
2011-08-18 13:00:00,27.82,27.84,27.73,27.74,126900.0,17.8085,17.8213,17.7509,17.7573,126900.0
2011-08-18 13:10:00,27.73,27.77,27.69,27.72,139900.0,17.7509,17.7765,17.7253,17.7445,139900.0
2011-08-18 13:20:00,27.73,27.74,27.71,27.72,166300.0,17.7509,17.7573,17.7381,17.7445,166300.0
2011-08-18 13:30:00,27.73,27.74,27.6,27.61,315200.0,17.7509,17.7573,17.6677,17.6741,315200.0
2011-08-18 13:40:00,27.61,27.75,27.61,27.75,185900.0,17.6741,17.7637,17.6741,17.7637,185900.0
2011-08-18 13:50:00,27.74,27.75,27.63,27.67,161800.0,17.7573,17.7637,17.6869,17.7125,161800.0
2011-08-18 14:00:00,27.67,27.83,27.67,27.77,265100.0,17.7125,17.8149,17.7125,17.7765,265100.0
2011-08-18 14:10:00,27.78,27.84,27.73,27.83,166600.0,17.7829,17.8213,17.7509,17.8149,166600.0
2011-08-18 14:20:00,27.83,27.87,27.79,27.83,110500.0,17.8149,17.8405,17.7893,17.8149,110500.0
2011-08-18 14:30:00,27.83,27.83,27.77,27.79,160700.0,17.8149,17.8149,17.7765,17.7893,160700.0
2011-08-18 14:40:00,27.79,27.79,27.73,27.75,184200.0,17.7893,17.7893,17.7509,17.7637,184200.0
2011-08-18 14:50:00,27.76,27.76,27.69,27.72,722000.0,17.7701,17.7701,17.7253,17.7445,722000.0
2011-08-18 15:00:00,27.72,27.76,27.64,27.73,671000.0,17.7445,17.7701,17.6933,17.7509,671000.0
2011-08-18 15:10:00,27.73,27.81,27.71,27.76,516200.0,17.7509,17.8021,17.7381,17.7701,516200.0
2011-08-18 15:20:00,27.76,27.85,27.72,27.83,371400.0,17.7701,17.8277,17.7445,17.8149,371400.0
2011-08-18 15:30:00,27.84,27.87,27.76,27.77,536600.0,17.8213,17.8405,17.7701,17.7765,536600.0
2011-08-18 15:40:00,27.77,27.79,27.65,27.74,710300.0,17.7765,17.7893,17.6997,17.7573,710300.0
2011-08-18 15:50:00,27.74,27.94,27.73,27.87,1682100.0,17.7573,17.8853,17.7509,17.8405,1682100.0
2011-08-19 09:30:00,27.65,27.92,27.62,27.85,1822300.0,17.6997,17.8725,17.6805,17.8277,1822300.0
2011-08-19 09:40:00,27.85,27.9,27.79,27.79,480100.0,17.8277,17.8597,17.7893,17.7893,480100.0
2011-08-19 09:50:00,27.79,27.95,27.77,27.92,290900.0,17.7893,17.8917,17.7765,17.8725,290900.0
2011-08-19 10:00:00,27.91,28.01,27.85,27.93,325700.0,17.8661,17.9302,17.8277,17.8789,325700.0
2011-08-19 10:10:00,27.93,28.1,27.9,28.07,293200.0,17.8789,17.9878,17.8597,17.9686,293200.0
2011-08-19 10:20:00,28.06,28.24,28.03,28.19,326300.0,17.9622,18.0774,17.943,18.0454,326300.0
2011-08-19 10:30:00,28.19,28.21,28.07,28.09,256900.0,18.0454,18.0582,17.9686,17.9814,256900.0
2011-08-19 10:40:00,28.09,28.21,28.09,28.2,307900.0,17.9814,18.0582,17.9814,18.0518,307900.0
2011-08-19 10:50:00,28.21,28.24,28.13,28.14,418300.0,18.0582,18.0774,18.007,18.0134,418300.0
2011-08-19 11:00:00,28.14,28.16,28.04,28.1,435100.0,18.0134,18.0262,17.9494,17.9878,435100.0
2011-08-19 11:10:00,28.1,28.13,28.01,28.05,366100.0,17.9878,18.007,17.9302,17.9558,366100.0
2011-08-19 11:20:00,28.05,28.12,28.02,28.05,284500.0,17.9558,18.0006,17.9366,17.9558,284500.0
2011-08-19 11:30:00,28.05,28.1,27.99,28.06,525600.0,17.9558,17.9878,17.9174,17.9622,525600.0
2011-08-19 11:40:00,28.05,28.15,28.05,28.08,306400.0,17.9558,18.0198,17.9558,17.975,306400.0
2011-08-19 11:50:00,28.08,28.16,28.06,28.16,304700.0,17.975,18.0262,17.9622,18.0262,304700.0
2011-08-19 12:00:00,28.15,28.16,28.04,28.05,461700.0,18.0198,18.0262,17.9494,17.9558,461700.0
2011-08-19 12:10:00,28.05,28.06,27.99,28.03,335400.0,17.9558,17.9622,17.9174,17.943,335400.0
2011-08-19 12:20:00,28.03,28.08,27.99,28.08,116000.0,17.943,17.975,17.9174,17.975,116000.0
2011-08-19 12:30:00,28.08,28.15,28.07,28.07,208600.0,17.975,18.0198,17.9686,17.9686,208600.0
2011-08-19 12:40:00,28.07,28.15,28.05,28.13,158000.0,17.9686,18.0198,17.9558,18.007,158000.0
2011-08-19 12:50:00,28.13,28.14,28.05,28.06,159700.0,18.007,18.0134,17.9558,17.9622,159700.0
2011-08-19 13:00:00,28.06,28.12,28.02,28.11,121500.0,17.9622,18.0006,17.9366,17.9942,121500.0
2011-08-19 13:10:00,28.11,28.14,28.08,28.11,164800.0,17.9942,18.0134,17.975,17.9942,164800.0
2011-08-19 13:20:00,28.12,28.13,28.09,28.11,139000.0,18.0006,18.007,17.9814,17.9942,139000.0
2011-08-19 13:30:00,28.11,28.12,28.02,28.05,184800.0,17.9942,18.0006,17.9366,17.9558,184800.0
2011-08-19 13:40:00,28.06,28.08,27.98,28.07,212800.0,17.9622,17.975,17.911,17.9686,212800.0
2011-08-19 13:50:00,28.07,28.1,28.02,28.07,156500.0,17.9686,17.9878,17.9366,17.9686,156500.0
2011-08-19 14:00:00,28.07,28.1,27.97,28.02,315900.0,17.9686,17.9878,17.9046,17.9366,315900.0
2011-08-19 14:10:00,28.03,28.05,27.95,27.96,279200.0,17.943,17.9558,17.8917,17.8982,279200.0
2011-08-19 14:20:00,27.96,28.01,27.91,28.0,264400.0,17.8982,17.9302,17.8661,17.9238,264400.0
2011-08-19 14:30:00,27.99,28.04,27.95,28.03,324700.0,17.9174,17.9494,17.8917,17.943,324700.0
2011-08-19 14:40:00,28.03,28.07,27.95,27.97,398300.0,17.943,17.9686,17.8917,17.9046,398300.0
2011-08-19 14:50:00,27.96,28.0,27.9,27.96,323200.0,17.8982,17.9238,17.8597,17.8982,323200.0
2011-08-19 15:00:00,27.96,27.97,27.87,27.9,407100.0,17.8982,17.9046,17.8405,17.8597,407100.0
2011-08-19 15:10:00,27.91,27.94,27.82,27.89,419500.0,17.8661,17.8853,17.8085,17.8533,419500.0
2011-08-19 15:20:00,27.89,27.99,27.88,27.97,562700.0,17.8533,17.9174,17.8469,17.9046,562700.0
2011-08-19 15:30:00,27.97,27.97,27.89,27.92,509300.0,17.9046,17.9046,17.8533,17.8725,509300.0
2011-08-19 15:40:00,27.92,28.03,27.88,28.01,648600.0,17.8725,17.943,17.8469,17.9302,648600.0
2011-08-19 15:50:00,28.01,28.04,27.85,27.91,1597900.0,17.9302,17.9494,17.8277,17.8661,1597900.0
2011-08-22 09:30:00,28.3,28.64,28.29,28.37,526400.0,18.1158,18.3334,18.1094,18.1606,526400.0
2011-08-22 09:40:00,28.37,28.37,28.29,28.36,372800.0,18.1606,18.1606,18.1094,18.1542,372800.0
2011-08-22 09:50:00,28.37,28.39,28.2,28.21,470800.0,18.1606,18.1734,18.0518,18.0582,470800.0
2011-08-22 10:00:00,28.21,28.26,28.17,28.18,487700.0,18.0582,18.0902,18.0326,18.039,487700.0
2011-08-22 10:10:00,28.18,28.2,28.13,28.18,399100.0,18.039,18.0518,18.007,18.039,399100.0
2011-08-22 10:20:00,28.18,28.2,28.14,28.16,495200.0,18.039,18.0518,18.0134,18.0262,495200.0
2011-08-22 10:30:00,28.17,28.19,28.12,28.16,339400.0,18.0326,18.0454,18.0006,18.0262,339400.0
2011-08-22 10:40:00,28.15,28.16,28.1,28.14,269500.0,18.0198,18.0262,17.9878,18.0134,269500.0
2011-08-22 10:50:00,28.14,28.14,27.96,27.98,476000.0,18.0134,18.0134,17.8982,17.911,476000.0
2011-08-22 11:00:00,27.97,28.09,27.94,28.09,264400.0,17.9046,17.9814,17.8853,17.9814,264400.0
2011-08-22 11:10:00,28.08,28.11,28.01,28.02,241100.0,17.975,17.9942,17.9302,17.9366,241100.0
2011-08-22 11:20:00,28.02,28.1,28.0,28.1,202500.0,17.9366,17.9878,17.9238,17.9878,202500.0
2011-08-22 11:30:00,28.11,28.12,28.01,28.05,223900.0,17.9942,18.0006,17.9302,17.9558,223900.0
2011-08-22 11:40:00,28.04,28.05,28.0,28.02,152500.0,17.9494,17.9558,17.9238,17.9366,152500.0
2011-08-22 11:50:00,28.03,28.03,27.99,28.01,252100.0,17.943,17.943,17.9174,17.9302,252100.0
2011-08-22 12:00:00,28.02,28.06,27.99,28.03,307300.0,17.9366,17.9622,17.9174,17.943,307300.0
2011-08-22 12:10:00,28.05,28.06,27.99,28.02,513400.0,17.9558,17.9622,17.9174,17.9366,513400.0
2011-08-22 12:20:00,28.02,28.05,27.99,28.0,202400.0,17.9366,17.9558,17.9174,17.9238,202400.0
2011-08-22 12:30:00,28.0,28.05,27.97,28.0,177200.0,17.9238,17.9558,17.9046,17.9238,177200.0
2011-08-22 12:40:00,28.0,28.06,27.98,28.06,242400.0,17.9238,17.9622,17.911,17.9622,242400.0
2011-08-22 12:50:00,28.06,28.1,28.02,28.09,303200.0,17.9622,17.9878,17.9366,17.9814,303200.0
2011-08-22 13:00:00,28.1,28.1,28.06,28.09,309800.0,17.9878,17.9878,17.9622,17.9814,309800.0
2011-08-22 13:10:00,28.09,28.11,28.06,28.11,224100.0,17.9814,17.9942,17.9622,17.9942,224100.0
2011-08-22 13:20:00,28.1,28.16,28.07,28.08,200900.0,17.9878,18.0262,17.9686,17.975,200900.0
2011-08-22 13:30:00,28.07,28.12,28.0,28.03,271300.0,17.9686,18.0006,17.9238,17.943,271300.0
2011-08-22 13:40:00,28.03,28.08,28.02,28.05,160700.0,17.943,17.975,17.9366,17.9558,160700.0
2011-08-22 13:50:00,28.05,28.08,28.01,28.07,187300.0,17.9558,17.975,17.9302,17.9686,187300.0
2011-08-22 14:00:00,28.07,28.11,28.04,28.07,236000.0,17.9686,17.9942,17.9494,17.9686,236000.0
2011-08-22 14:10:00,28.07,28.12,28.0,28.02,437700.0,17.9686,18.0006,17.9238,17.9366,437700.0
2011-08-22 14:20:00,28.03,28.1,28.02,28.07,228800.0,17.943,17.9878,17.9366,17.9686,228800.0
2011-08-22 14:30:00,28.06,28.07,28.0,28.02,335200.0,17.9622,17.9686,17.9238,17.9366,335200.0
2011-08-22 14:40:00,28.02,28.06,28.02,28.04,198000.0,17.9366,17.9622,17.9366,17.9494,198000.0
2011-08-22 14:50:00,28.04,28.05,28.0,28.02,171800.0,17.9494,17.9558,17.9238,17.9366,171800.0
2011-08-22 15:00:00,28.02,28.1,28.01,28.08,177100.0,17.9366,17.9878,17.9302,17.975,177100.0
2011-08-22 15:10:00,28.07,28.16,28.05,28.11,362000.0,17.9686,18.0262,17.9558,17.9942,362000.0
2011-08-22 15:20:00,28.1,28.13,28.05,28.11,597500.0,17.9878,18.007,17.9558,17.9942,597500.0
2011-08-22 15:30:00,28.11,28.15,28.08,28.11,336000.0,17.9942,18.0198,17.975,17.9942,336000.0
2011-08-22 15:40:00,28.11,28.2,28.05,28.08,616300.0,17.9942,18.0518,17.9558,17.975,616300.0
2011-08-22 15:50:00,28.07,28.09,27.98,28.04,802100.0,17.9686,17.9814,17.911,17.9494,802100.0
2011-08-23 09:30:00,28.19,28.38,28.19,28.25,421600.0,18.0454,18.167,18.0454,18.0838,421600.0
2011-08-23 09:40:00,28.25,28.33,28.16,28.27,271600.0,18.0838,18.135,18.0262,18.0966,271600.0
2011-08-23 09:50:00,28.27,28.32,28.21,28.21,152500.0,18.0966,18.1286,18.0582,18.0582,152500.0
2011-08-23 10:00:00,28.21,28.36,28.21,28.29,597000.0,18.0582,18.1542,18.0582,18.1094,597000.0
2011-08-23 10:10:00,28.3,28.32,28.27,28.31,346000.0,18.1158,18.1286,18.0966,18.1222,346000.0
2011-08-23 10:20:00,28.32,28.41,28.31,28.36,334700.0,18.1286,18.1862,18.1222,18.1542,334700.0
2011-08-23 10:30:00,28.35,28.36,28.27,28.35,277400.0,18.1478,18.1542,18.0966,18.1478,277400.0
2011-08-23 10:40:00,28.36,28.41,28.33,28.35,259200.0,18.1542,18.1862,18.135,18.1478,259200.0
2011-08-23 10:50:00,28.35,28.38,28.3,28.33,250000.0,18.1478,18.167,18.1158,18.135,250000.0
2011-08-23 11:00:00,28.32,28.37,28.28,28.34,233900.0,18.1286,18.1606,18.103,18.1414,233900.0
2011-08-23 11:10:00,28.33,28.41,28.3,28.39,242700.0,18.135,18.1862,18.1158,18.1734,242700.0
2011-08-23 11:20:00,28.4,28.44,28.35,28.44,243900.0,18.1798,18.2054,18.1478,18.2054,243900.0
2011-08-23 11:30:00,28.44,28.46,28.39,28.45,295100.0,18.2054,18.2182,18.1734,18.2118,295100.0
2011-08-23 11:40:00,28.46,28.49,28.43,28.48,134500.0,18.2182,18.2374,18.199,18.231,134500.0
2011-08-23 11:50:00,28.47,28.52,28.47,28.52,285600.0,18.2246,18.2566,18.2246,18.2566,285600.0
2011-08-23 12:00:00,28.52,28.52,28.44,28.47,156800.0,18.2566,18.2566,18.2054,18.2246,156800.0
2011-08-23 12:10:00,28.48,28.5,28.44,28.46,131900.0,18.231,18.2438,18.2054,18.2182,131900.0
2011-08-23 12:20:00,28.46,28.52,28.46,28.52,144800.0,18.2182,18.2566,18.2182,18.2566,144800.0
2011-08-23 12:30:00,28.52,28.52,28.47,28.52,140800.0,18.2566,18.2566,18.2246,18.2566,140800.0
2011-08-23 12:40:00,28.51,28.55,28.49,28.53,421100.0,18.2502,18.2758,18.2374,18.263,421100.0
2011-08-23 12:50:00,28.53,28.59,28.53,28.55,157300.0,18.263,18.3014,18.263,18.2758,157300.0
2011-08-23 13:00:00,28.55,28.61,28.55,28.57,222300.0,18.2758,18.3142,18.2758,18.2886,222300.0
2011-08-23 13:10:00,28.57,28.6,28.54,28.56,227600.0,18.2886,18.3078,18.2694,18.2822,227600.0
2011-08-23 13:20:00,28.57,28.6,28.54,28.56,130200.0,18.2886,18.3078,18.2694,18.2822,130200.0
2011-08-23 13:30:00,28.56,28.6,28.54,28.6,79000.0,18.2822,18.3078,18.2694,18.3078,79000.0
2011-08-23 13:40:00,28.6,28.62,28.55,28.6,192900.0,18.3078,18.3206,18.2758,18.3078,192900.0
2011-08-23 13:50:00,28.6,28.63,28.45,28.54,303500.0,18.3078,18.327,18.2118,18.2694,303500.0
2011-08-23 14:00:00,28.54,28.6,28.49,28.58,384300.0,18.2694,18.3078,18.2374,18.295,384300.0
2011-08-23 14:10:00,28.57,28.58,28.46,28.55,214300.0,18.2886,18.295,18.2182,18.2758,214300.0
2011-08-23 14:20:00,28.54,28.61,28.5,28.58,156700.0,18.2694,18.3142,18.2438,18.295,156700.0
2011-08-23 14:30:00,28.59,28.62,28.54,28.57,323900.0,18.3014,18.3206,18.2694,18.2886,323900.0
2011-08-23 14:40:00,28.56,28.6,28.54,28.6,178700.0,18.2822,18.3078,18.2694,18.3078,178700.0
2011-08-23 14:50:00,28.6,28.62,28.56,28.59,125100.0,18.3078,18.3206,18.2822,18.3014,125100.0
2011-08-23 15:00:00,28.6,28.74,28.59,28.73,527400.0,18.3078,18.3975,18.3014,18.3911,527400.0
2011-08-23 15:10:00,28.72,28.78,28.68,28.68,423400.0,18.3847,18.4231,18.359,18.359,423400.0
2011-08-23 15:20:00,28.68,28.73,28.62,28.63,291300.0,18.359,18.3911,18.3206,18.327,291300.0
2011-08-23 15:30:00,28.64,28.67,28.57,28.66,324500.0,18.3334,18.3526,18.2886,18.3462,324500.0
2011-08-23 15:40:00,28.67,28.7,28.66,28.68,573700.0,18.3526,18.3718,18.3462,18.359,573700.0
2011-08-23 15:50:00,28.68,28.74,28.6,28.74,887100.0,18.359,18.3975,18.3078,18.3975,887100.0
2011-08-24 09:30:00,28.67,28.74,28.61,28.67,257500.0,18.3526,18.3975,18.3142,18.3526,257500.0
2011-08-24 09:40:00,28.67,28.81,28.62,28.8,439700.0,18.3526,18.4423,18.3206,18.4359,439700.0
2011-08-24 09:50:00,28.8,28.8,28.73,28.75,1068300.0,18.4359,18.4359,18.3911,18.4039,1068300.0
2011-08-24 10:00:00,28.75,28.82,28.71,28.8,606400.0,18.4039,18.4487,18.3783,18.4359,606400.0
2011-08-24 10:10:00,28.8,28.86,28.74,28.78,455800.0,18.4359,18.4743,18.3975,18.4231,455800.0
2011-08-24 10:20:00,28.79,28.79,28.7,28.72,517800.0,18.4295,18.4295,18.3718,18.3847,517800.0
2011-08-24 10:30:00,28.73,28.79,28.69,28.76,331700.0,18.3911,18.4295,18.3654,18.4103,331700.0
2011-08-24 10:40:00,28.75,28.76,28.65,28.66,178200.0,18.4039,18.4103,18.3398,18.3462,178200.0
2011-08-24 10:50:00,28.66,28.73,28.65,28.68,263800.0,18.3462,18.3911,18.3398,18.359,263800.0
2011-08-24 11:00:00,28.68,28.75,28.67,28.69,354300.0,18.359,18.4039,18.3526,18.3654,354300.0
2011-08-24 11:10:00,28.68,28.72,28.58,28.59,397800.0,18.359,18.3847,18.295,18.3014,397800.0
2011-08-24 11:20:00,28.58,28.68,28.56,28.66,542600.0,18.295,18.359,18.2822,18.3462,542600.0
2011-08-24 11:30:00,28.66,28.8,28.65,28.8,502600.0,18.3462,18.4359,18.3398,18.4359,502600.0
2011-08-24 11:40:00,28.8,28.8,28.65,28.69,388600.0,18.4359,18.4359,18.3398,18.3654,388600.0
2011-08-24 11:50:00,28.69,28.74,28.67,28.7,269400.0,18.3654,18.3975,18.3526,18.3718,269400.0
2011-08-24 12:00:00,28.69,28.69,28.6,28.62,160500.0,18.3654,18.3654,18.3078,18.3206,160500.0
2011-08-24 12:10:00,28.63,28.69,28.6,28.67,193700.0,18.327,18.3654,18.3078,18.3526,193700.0
2011-08-24 12:20:00,28.66,28.7,28.66,28.69,99000.0,18.3462,18.3718,18.3462,18.3654,99000.0
2011-08-24 12:30:00,28.69,28.74,28.68,28.72,194600.0,18.3654,18.3975,18.359,18.3847,194600.0
2011-08-24 12:40:00,28.72,28.76,28.71,28.73,552700.0,18.3847,18.4103,18.3783,18.3911,552700.0
2011-08-24 12:50:00,28.72,28.77,28.72,28.75,221000.0,18.3847,18.4167,18.3847,18.4039,221000.0
2011-08-24 13:00:00,28.74,28.79,28.72,28.77,221000.0,18.3975,18.4295,18.3847,18.4167,221000.0
2011-08-24 13:10:00,28.76,28.84,28.76,28.84,171300.0,18.4103,18.4615,18.4103,18.4615,171300.0
2011-08-24 13:20:00,28.83,28.87,28.81,28.82,220400.0,18.4551,18.4807,18.4423,18.4487,220400.0
2011-08-24 13:30:00,28.82,28.84,28.74,28.75,123500.0,18.4487,18.4615,18.3975,18.4039,123500.0
2011-08-24 13:40:00,28.74,28.8,28.72,28.79,144000.0,18.3975,18.4359,18.3847,18.4295,144000.0
2011-08-24 13:50:00,28.8,28.87,28.76,28.86,153700.0,18.4359,18.4807,18.4103,18.4743,153700.0
2011-08-24 14:00:00,28.86,28.86,28.77,28.79,248000.0,18.4743,18.4743,18.4167,18.4295,248000.0
2011-08-24 14:10:00,28.78,28.82,28.75,28.77,142200.0,18.4231,18.4487,18.4039,18.4167,142200.0
2011-08-24 14:20:00,28.76,28.77,28.7,28.73,117500.0,18.4103,18.4167,18.3718,18.3911,117500.0
2011-08-24 14:30:00,28.73,28.77,28.72,28.77,152100.0,18.3911,18.4167,18.3847,18.4167,152100.0
2011-08-24 14:40:00,28.76,28.79,28.74,28.77,145900.0,18.4103,18.4295,18.3975,18.4167,145900.0
2011-08-24 14:50:00,28.76,28.82,28.74,28.79,234200.0,18.4103,18.4487,18.3975,18.4295,234200.0
2011-08-24 15:00:00,28.8,28.82,28.74,28.75,226600.0,18.4359,18.4487,18.3975,18.4039,226600.0
2011-08-24 15:10:00,28.75,28.87,28.75,28.86,228600.0,18.4039,18.4807,18.4039,18.4743,228600.0
2011-08-24 15:20:00,28.86,28.89,28.83,28.88,170100.0,18.4743,18.4935,18.4551,18.4871,170100.0
2011-08-24 15:30:00,28.88,28.92,28.86,28.89,390300.0,18.4871,18.5127,18.4743,18.4935,390300.0
2011-08-24 15:40:00,28.9,28.95,28.85,28.87,447000.0,18.4999,18.5319,18.4679,18.4807,447000.0
2011-08-24 15:50:00,28.88,28.93,28.87,28.91,682700.0,18.4871,18.5191,18.4807,18.5063,682700.0
2011-08-25 09:30:00,28.89,28.89,28.62,28.63,384200.0,18.4935,18.4935,18.3206,18.327,384200.0
2011-08-25 09:40:00,28.62,28.74,28.6,28.64,198500.0,18.3206,18.3975,18.3078,18.3334,198500.0
2011-08-25 09:50:00,28.63,28.66,28.5,28.57,300600.0,18.327,18.3462,18.2438,18.2886,300600.0
2011-08-25 10:00:00,28.57,28.61,28.43,28.61,402800.0,18.2886,18.3142,18.199,18.3142,402800.0
2011-08-25 10:10:00,28.62,28.64,28.5,28.52,356100.0,18.3206,18.3334,18.2438,18.2566,356100.0
2011-08-25 10:20:00,28.53,28.53,28.39,28.46,442800.0,18.263,18.263,18.1734,18.2182,442800.0
2011-08-25 10:30:00,28.46,28.51,28.39,28.41,335000.0,18.2182,18.2502,18.1734,18.1862,335000.0
2011-08-25 10:40:00,28.42,28.45,28.31,28.33,236400.0,18.1926,18.2118,18.1222,18.135,236400.0
2011-08-25 10:50:00,28.33,28.5,28.32,28.49,221300.0,18.135,18.2438,18.1286,18.2374,221300.0
2011-08-25 11:00:00,28.49,28.54,28.37,28.39,336500.0,18.2374,18.2694,18.1606,18.1734,336500.0
2011-08-25 11:10:00,28.38,28.54,28.37,28.48,378600.0,18.167,18.2694,18.1606,18.231,378600.0
2011-08-25 11:20:00,28.48,28.51,28.41,28.42,274900.0,18.231,18.2502,18.1862,18.1926,274900.0
2011-08-25 11:30:00,28.42,28.43,28.33,28.35,251800.0,18.1926,18.199,18.135,18.1478,251800.0
2011-08-25 11:40:00,28.35,28.39,28.31,28.38,167200.0,18.1478,18.1734,18.1222,18.167,167200.0
2011-08-25 11:50:00,28.39,28.46,28.38,28.44,86100.0,18.1734,18.2182,18.167,18.2054,86100.0
2011-08-25 12:00:00,28.45,28.52,28.44,28.5,421300.0,18.2118,18.2566,18.2054,18.2438,421300.0
2011-08-25 12:10:00,28.5,28.56,28.49,28.49,310500.0,18.2438,18.2822,18.2374,18.2374,310500.0
2011-08-25 12:20:00,28.5,28.51,28.47,28.5,160000.0,18.2438,18.2502,18.2246,18.2438,160000.0
2011-08-25 12:30:00,28.5,28.51,28.43,28.49,227200.0,18.2438,18.2502,18.199,18.2374,227200.0
2011-08-25 12:40:00,28.5,28.51,28.42,28.47,163600.0,18.2438,18.2502,18.1926,18.2246,163600.0
2011-08-25 12:50:00,28.46,28.49,28.42,28.48,161600.0,18.2182,18.2374,18.1926,18.231,161600.0
2011-08-25 13:00:00,28.48,28.5,28.42,28.43,105300.0,18.231,18.2438,18.1926,18.199,105300.0
2011-08-25 13:10:00,28.43,28.48,28.41,28.45,137700.0,18.199,18.231,18.1862,18.2118,137700.0
2011-08-25 13:20:00,28.45,28.51,28.44,28.49,199500.0,18.2118,18.2502,18.2054,18.2374,199500.0
2011-08-25 13:30:00,28.5,28.51,28.44,28.51,113800.0,18.2438,18.2502,18.2054,18.2502,113800.0
2011-08-25 13:40:00,28.51,28.51,28.44,28.46,153200.0,18.2502,18.2502,18.2054,18.2182,153200.0
2011-08-25 13:50:00,28.46,28.52,28.43,28.51,189000.0,18.2182,18.2566,18.199,18.2502,189000.0
2011-08-25 14:00:00,28.51,28.52,28.42,28.43,219800.0,18.2502,18.2566,18.1926,18.199,219800.0
2011-08-25 14:10:00,28.43,28.54,28.43,28.53,207100.0,18.199,18.2694,18.199,18.263,207100.0
2011-08-25 14:20:00,28.54,28.55,28.44,28.5,133700.0,18.2694,18.2758,18.2054,18.2438,133700.0
2011-08-25 14:30:00,28.49,28.57,28.48,28.56,124000.0,18.2374,18.2886,18.231,18.2822,124000.0
2011-08-25 14:40:00,28.55,28.56,28.49,28.49,161700.0,18.2758,18.2822,18.2374,18.2374,161700.0
2011-08-25 14:50:00,28.48,28.51,28.45,28.47,174100.0,18.231,18.2502,18.2118,18.2246,174100.0
2011-08-25 15:00:00,28.48,28.5,28.42,28.49,207000.0,18.231,18.2438,18.1926,18.2374,207000.0
2011-08-25 15:10:00,28.49,28.57,28.46,28.57,183600.0,18.2374,18.2886,18.2182,18.2886,183600.0
2011-08-25 15:20:00,28.56,28.58,28.48,28.51,274400.0,18.2822,18.295,18.231,18.2502,274400.0
2011-08-25 15:30:00,28.51,28.53,28.44,28.48,277000.0,18.2502,18.263,18.2054,18.231,277000.0
2011-08-25 15:40:00,28.48,28.51,28.42,28.49,438500.0,18.231,18.2502,18.1926,18.2374,438500.0
2011-08-25 15:50:00,28.5,28.53,28.44,28.49,699400.0,18.2438,18.263,18.2054,18.2374,699400.0
2011-08-26 09:30:00,28.3,28.39,28.25,28.28,349300.0,18.1158,18.1734,18.0838,18.103,349300.0
2011-08-26 09:40:00,28.28,28.33,28.19,28.28,298200.0,18.103,18.135,18.0454,18.103,298200.0
2011-08-26 09:50:00,28.29,28.3,28.21,28.28,243100.0,18.1094,18.1158,18.0582,18.103,243100.0
2011-08-26 10:00:00,28.28,28.29,27.88,28.0,772600.0,18.103,18.1094,17.8469,17.9238,772600.0
2011-08-26 10:10:00,28.0,28.12,27.96,28.06,348100.0,17.9238,18.0006,17.8982,17.9622,348100.0
2011-08-26 10:20:00,28.07,28.33,28.04,28.25,391300.0,17.9686,18.135,17.9494,18.0838,391300.0
2011-08-26 10:30:00,28.25,28.27,28.16,28.23,331600.0,18.0838,18.0966,18.0262,18.071,331600.0
2011-08-26 10:40:00,28.23,28.51,28.18,28.48,468200.0,18.071,18.2502,18.039,18.231,468200.0
2011-08-26 10:50:00,28.47,28.52,28.32,28.35,292700.0,18.2246,18.2566,18.1286,18.1478,292700.0
2011-08-26 11:00:00,28.34,28.46,28.28,28.41,322000.0,18.1414,18.2182,18.103,18.1862,322000.0
2011-08-26 11:10:00,28.42,28.64,28.42,28.53,439100.0,18.1926,18.3334,18.1926,18.263,439100.0
2011-08-26 11:20:00,28.53,28.55,28.41,28.45,262400.0,18.263,18.2758,18.1862,18.2118,262400.0
2011-08-26 11:30:00,28.45,28.58,28.44,28.56,180900.0,18.2118,18.295,18.2054,18.2822,180900.0
2011-08-26 11:40:00,28.56,28.61,28.54,28.58,184000.0,18.2822,18.3142,18.2694,18.295,184000.0
2011-08-26 11:50:00,28.58,28.67,28.55,28.67,156500.0,18.295,18.3526,18.2758,18.3526,156500.0
2011-08-26 12:00:00,28.67,28.82,28.67,28.82,216100.0,18.3526,18.4487,18.3526,18.4487,216100.0
2011-08-26 12:10:00,28.83,28.89,28.75,28.76,235800.0,18.4551,18.4935,18.4039,18.4103,235800.0
2011-08-26 12:20:00,28.76,28.83,28.75,28.83,148300.0,18.4103,18.4551,18.4039,18.4551,148300.0
2011-08-26 12:30:00,28.83,28.84,28.71,28.75,115400.0,18.4551,18.4615,18.3783,18.4039,115400.0
2011-08-26 12:40:00,28.74,28.8,28.69,28.69,106000.0,18.3975,18.4359,18.3654,18.3654,106000.0
2011-08-26 12:50:00,28.7,28.73,28.64,28.72,258500.0,18.3718,18.3911,18.3334,18.3847,258500.0
2011-08-26 13:00:00,28.72,28.77,28.68,28.74,145100.0,18.3847,18.4167,18.359,18.3975,145100.0
2011-08-26 13:10:00,28.74,28.83,28.73,28.78,124800.0,18.3975,18.4551,18.3911,18.4231,124800.0
2011-08-26 13:20:00,28.78,28.84,28.76,28.83,85200.0,18.4231,18.4615,18.4103,18.4551,85200.0
2011-08-26 13:30:00,28.84,28.85,28.79,28.81,143800.0,18.4615,18.4679,18.4295,18.4423,143800.0
2011-08-26 13:40:00,28.81,28.84,28.76,28.78,191300.0,18.4423,18.4615,18.4103,18.4231,191300.0
2011-08-26 13:50:00,28.77,28.79,28.71,28.75,221200.0,18.4167,18.4295,18.3783,18.4039,221200.0
2011-08-26 14:00:00,28.75,28.76,28.64,28.66,303700.0,18.4039,18.4103,18.3334,18.3462,303700.0
2011-08-26 14:10:00,28.65,28.66,28.6,28.64,169300.0,18.3398,18.3462,18.3078,18.3334,169300.0
2011-08-26 14:20:00,28.64,28.66,28.6,28.65,567700.0,18.3334,18.3462,18.3078,18.3398,567700.0
2011-08-26 14:30:00,28.66,28.69,28.59,28.63,168300.0,18.3462,18.3654,18.3014,18.327,168300.0
2011-08-26 14:40:00,28.63,28.71,28.62,28.7,104500.0,18.327,18.3783,18.3206,18.3718,104500.0
2011-08-26 14:50:00,28.7,28.72,28.67,28.69,142200.0,18.3718,18.3847,18.3526,18.3654,142200.0
2011-08-26 15:00:00,28.69,28.69,28.59,28.6,157300.0,18.3654,18.3654,18.3014,18.3078,157300.0
2011-08-26 15:10:00,28.61,28.62,28.53,28.58,176900.0,18.3142,18.3206,18.263,18.295,176900.0
2011-08-26 15:20:00,28.59,28.61,28.54,28.61,176100.0,18.3014,18.3142,18.2694,18.3142,176100.0
2011-08-26 15:30:00,28.61,28.67,28.61,28.67,330600.0,18.3142,18.3526,18.3142,18.3526,330600.0
2011-08-26 15:40:00,28.66,28.73,28.66,28.7,381900.0,18.3462,18.3911,18.3462,18.3718,381900.0
2011-08-26 15:50:00,28.69,28.74,28.67,28.71,538300.0,18.3654,18.3975,18.3526,18.3783,538300.0
2011-08-29 09:30:00,29.33,29.33,29.1,29.25,716500.0,18.7751,18.7751,18.6279,18.7239,716500.0
2011-08-29 09:40:00,29.25,29.4,29.2,29.32,480600.0,18.7239,18.8199,18.6919,18.7687,480600.0
2011-08-29 09:50:00,29.31,29.39,29.29,29.29,204200.0,18.7623,18.8135,18.7495,18.7495,204200.0
2011-08-29 10:00:00,29.28,29.3,29.2,29.26,321000.0,18.7431,18.7559,18.6919,18.7303,321000.0
2011-08-29 10:10:00,29.27,29.3,29.22,29.29,195800.0,18.7367,18.7559,18.7047,18.7495,195800.0
2011-08-29 10:20:00,29.29,29.31,29.26,29.26,198800.0,18.7495,18.7623,18.7303,18.7303,198800.0
2011-08-29 10:30:00,29.27,29.28,29.23,29.26,354200.0,18.7367,18.7431,18.7111,18.7303,354200.0
2011-08-29 10:40:00,29.26,29.31,29.25,29.27,254900.0,18.7303,18.7623,18.7239,18.7367,254900.0
2011-08-29 10:50:00,29.27,29.33,29.24,29.24,254700.0,18.7367,18.7751,18.7175,18.7175,254700.0
2011-08-29 11:00:00,29.25,29.26,29.2,29.21,234300.0,18.7239,18.7303,18.6919,18.6983,234300.0
2011-08-29 11:10:00,29.21,29.26,29.2,29.26,207000.0,18.6983,18.7303,18.6919,18.7303,207000.0
2011-08-29 11:20:00,29.26,29.27,29.21,29.22,354800.0,18.7303,18.7367,18.6983,18.7047,354800.0
2011-08-29 11:30:00,29.22,29.28,29.2,29.24,350400.0,18.7047,18.7431,18.6919,18.7175,350400.0
2011-08-29 11:40:00,29.25,29.3,29.23,29.29,170900.0,18.7239,18.7559,18.7111,18.7495,170900.0
2011-08-29 11:50:00,29.3,29.33,29.29,29.3,241600.0,18.7559,18.7751,18.7495,18.7559,241600.0
2011-08-29 12:00:00,29.29,29.35,29.29,29.31,116600.0,18.7495,18.7879,18.7495,18.7623,116600.0
2011-08-29 12:10:00,29.32,29.33,29.28,29.32,164600.0,18.7687,18.7751,18.7431,18.7687,164600.0
2011-08-29 12:20:00,29.32,29.33,29.3,29.31,165400.0,18.7687,18.7751,18.7559,18.7623,165400.0
2011-08-29 12:30:00,29.31,29.32,29.28,29.31,107900.0,18.7623,18.7687,18.7431,18.7623,107900.0
2011-08-29 12:40:00,29.32,29.35,29.3,29.3,229800.0,18.7687,18.7879,18.7559,18.7559,229800.0
2011-08-29 12:50:00,29.29,29.32,29.29,29.32,120000.0,18.7495,18.7687,18.7495,18.7687,120000.0
2011-08-29 13:00:00,29.31,29.36,29.31,29.36,251600.0,18.7623,18.7943,18.7623,18.7943,251600.0
2011-08-29 13:10:00,29.36,29.36,29.33,29.34,156900.0,18.7943,18.7943,18.7751,18.7815,156900.0
2011-08-29 13:20:00,29.35,29.36,29.32,29.36,184700.0,18.7879,18.7943,18.7687,18.7943,184700.0
2011-08-29 13:30:00,29.35,29.36,29.31,29.33,383900.0,18.7879,18.7943,18.7623,18.7751,383900.0
2011-08-29 13:40:00,29.32,29.33,29.28,29.3,368600.0,18.7687,18.7751,18.7431,18.7559,368600.0
2011-08-29 13:50:00,29.31,29.33,29.3,29.3,174200.0,18.7623,18.7751,18.7559,18.7559,174200.0
2011-08-29 14:00:00,29.3,29.33,29.3,29.33,112900.0,18.7559,18.7751,18.7559,18.7751,112900.0
2011-08-29 14:10:00,29.33,29.35,29.3,29.33,698500.0,18.7751,18.7879,18.7559,18.7751,698500.0
2011-08-29 14:20:00,29.32,29.34,29.31,29.33,177000.0,18.7687,18.7815,18.7623,18.7751,177000.0
2011-08-29 14:30:00,29.33,29.38,29.32,29.35,345300.0,18.7751,18.8071,18.7687,18.7879,345300.0
2011-08-29 14:40:00,29.36,29.4,29.35,29.39,206000.0,18.7943,18.8199,18.7879,18.8135,206000.0
2011-08-29 14:50:00,29.39,29.42,29.35,29.36,344600.0,18.8135,18.8327,18.7879,18.7943,344600.0
2011-08-29 15:00:00,29.35,29.37,29.33,29.33,136300.0,18.7879,18.8007,18.7751,18.7751,136300.0
2011-08-29 15:10:00,29.34,29.35,29.32,29.32,250400.0,18.7815,18.7879,18.7687,18.7687,250400.0
2011-08-29 15:20:00,29.33,29.37,29.32,29.33,260500.0,18.7751,18.8007,18.7687,18.7751,260500.0
2011-08-29 15:30:00,29.33,29.35,29.32,29.34,377800.0,18.7751,18.7879,18.7687,18.7815,377800.0
2011-08-29 15:40:00,29.33,29.34,29.29,29.29,789100.0,18.7751,18.7815,18.7495,18.7495,789100.0
2011-08-29 15:50:00,29.3,29.31,29.28,29.31,1252100.0,18.7559,18.7623,18.7431,18.7623,1252100.0
2011-08-30 09:30:00,29.13,29.13,28.87,28.87,776000.0,18.6471,18.6471,18.4807,18.4807,776000.0
2011-08-30 09:40:00,28.88,28.97,28.85,28.9,645900.0,18.4871,18.5447,18.4679,18.4999,645900.0
2011-08-30 09:50:00,28.9,29.0,28.86,28.96,379600.0,18.4999,18.5639,18.4743,18.5383,379600.0
2011-08-30 10:00:00,28.96,28.96,28.8,28.88,772900.0,18.5383,18.5383,18.4359,18.4871,772900.0
2011-08-30 10:10:00,28.88,28.96,28.87,28.89,431600.0,18.4871,18.5383,18.4807,18.4935,431600.0
2011-08-30 10:20:00,28.89,28.97,28.85,28.96,226100.0,18.4935,18.5447,18.4679,18.5383,226100.0
2011-08-30 10:30:00,28.96,29.01,28.93,28.94,331000.0,18.5383,18.5703,18.5191,18.5255,331000.0
2011-08-30 10:40:00,28.94,28.94,28.77,28.79,522000.0,18.5255,18.5255,18.4167,18.4295,522000.0
2011-08-30 10:50:00,28.79,28.85,28.77,28.8,352100.0,18.4295,18.4679,18.4167,18.4359,352100.0
2011-08-30 11:00:00,28.81,28.94,28.78,28.93,548300.0,18.4423,18.5255,18.4231,18.5191,548300.0
2011-08-30 11:10:00,28.94,28.95,28.83,28.86,388400.0,18.5255,18.5319,18.4551,18.4743,388400.0
2011-08-30 11:20:00,28.86,28.88,28.83,28.85,321000.0,18.4743,18.4871,18.4551,18.4679,321000.0
2011-08-30 11:30:00,28.85,28.92,28.85,28.91,487200.0,18.4679,18.5127,18.4679,18.5063,487200.0
2011-08-30 11:40:00,28.91,28.96,28.9,28.92,294300.0,18.5063,18.5383,18.4999,18.5127,294300.0
2011-08-30 11:50:00,28.93,28.97,28.9,28.94,175400.0,18.5191,18.5447,18.4999,18.5255,175400.0
2011-08-30 12:00:00,28.94,28.96,28.91,28.91,224500.0,18.5255,18.5383,18.5063,18.5063,224500.0
2011-08-30 12:10:00,28.91,28.93,28.9,28.92,252200.0,18.5063,18.5191,18.4999,18.5127,252200.0
2011-08-30 12:20:00,28.92,28.93,28.9,28.9,316600.0,18.5127,18.5191,18.4999,18.4999,316600.0
2011-08-30 12:30:00,28.9,28.91,28.89,28.9,152200.0,18.4999,18.5063,18.4935,18.4999,152200.0
2011-08-30 12:40:00,28.9,28.91,28.87,28.9,322200.0,18.4999,18.5063,18.4807,18.4999,322200.0
2011-08-30 12:50:00,28.91,28.92,28.85,28.9,164500.0,18.5063,18.5127,18.4679,18.4999,164500.0
2011-08-30 13:00:00,28.9,28.94,28.89,28.93,261200.0,18.4999,18.5255,18.4935,18.5191,261200.0
2011-08-30 13:10:00,28.93,28.97,28.91,28.97,384300.0,18.5191,18.5447,18.5063,18.5447,384300.0
2011-08-30 13:20:00,28.97,29.01,28.97,28.98,301500.0,18.5447,18.5703,18.5447,18.5511,301500.0
2011-08-30 13:30:00,28.97,28.98,28.9,28.94,178000.0,18.5447,18.5511,18.4999,18.5255,178000.0
2011-08-30 13:40:00,28.94,29.0,28.92,28.98,396500.0,18.5255,18.5639,18.5127,18.5511,396500.0
2011-08-30 13:50:00,28.98,28.99,28.95,28.96,228300.0,18.5511,18.5575,18.5319,18.5383,228300.0
2011-08-30 14:00:00,28.96,29.01,28.91,28.96,534600.0,18.5383,18.5703,18.5063,18.5383,534600.0
2011-08-30 14:10:00,28.96,29.03,28.93,29.0,343800.0,18.5383,18.5831,18.5191,18.5639,343800.0
2011-08-30 14:20:00,28.99,29.09,28.99,29.09,236900.0,18.5575,18.6215,18.5575,18.6215,236900.0
2011-08-30 14:30:00,29.09,29.11,29.04,29.06,289000.0,18.6215,18.6343,18.5895,18.6023,289000.0
2011-08-30 14:40:00,29.06,29.11,29.05,29.07,265400.0,18.6023,18.6343,18.5959,18.6087,265400.0
2011-08-30 14:50:00,29.08,29.13,29.02,29.11,245900.0,18.6151,18.6471,18.5767,18.6343,245900.0
2011-08-30 15:00:00,29.12,29.12,29.06,29.1,261900.0,18.6407,18.6407,18.6023,18.6279,261900.0
2011-08-30 15:10:00,29.09,29.12,29.05,29.12,284700.0,18.6215,18.6407,18.5959,18.6407,284700.0
2011-08-30 15:20:00,29.12,29.16,29.09,29.16,438000.0,18.6407,18.6663,18.6215,18.6663,438000.0
2011-08-30 15:30:00,29.16,29.28,29.15,29.28,487400.0,18.6663,18.7431,18.6599,18.7431,487400.0
2011-08-30 15:40:00,29.28,29.3,29.23,29.25,672300.0,18.7431,18.7559,18.7111,18.7239,672300.0
2011-08-30 15:50:00,29.25,29.25,29.1,29.11,1017200.0,18.7239,18.7239,18.6279,18.6343,1017200.0
2011-08-31 09:30:00,29.31,29.42,29.27,29.42,494500.0,18.7623,18.8327,18.7367,18.8327,494500.0
2011-08-31 09:40:00,29.42,29.56,29.41,29.54,627500.0,18.8327,18.9224,18.8263,18.9096,627500.0
2011-08-31 09:50:00,29.54,29.59,29.53,29.59,321400.0,18.9096,18.9416,18.9032,18.9416,321400.0
2011-08-31 10:00:00,29.59,29.62,29.56,29.58,240700.0,18.9416,18.9608,18.9224,18.9352,240700.0
2011-08-31 10:10:00,29.59,29.62,29.55,29.6,483200.0,18.9416,18.9608,18.916,18.948,483200.0
2011-08-31 10:20:00,29.6,29.62,29.53,29.55,342400.0,18.948,18.9608,18.9032,18.916,342400.0
2011-08-31 10:30:00,29.54,29.61,29.51,29.6,287200.0,18.9096,18.9544,18.8904,18.948,287200.0
2011-08-31 10:40:00,29.6,29.65,29.58,29.58,175800.0,18.948,18.98,18.9352,18.9352,175800.0
2011-08-31 10:50:00,29.58,29.63,29.58,29.59,323100.0,18.9352,18.9672,18.9352,18.9416,323100.0
2011-08-31 11:00:00,29.59,29.64,29.57,29.62,311600.0,18.9416,18.9736,18.9288,18.9608,311600.0
2011-08-31 11:10:00,29.62,29.65,29.6,29.6,114000.0,18.9608,18.98,18.948,18.948,114000.0
2011-08-31 11:20:00,29.61,29.65,29.58,29.65,240600.0,18.9544,18.98,18.9352,18.98,240600.0
2011-08-31 11:30:00,29.64,29.65,29.6,29.61,205800.0,18.9736,18.98,18.948,18.9544,205800.0
2011-08-31 11:40:00,29.61,29.64,29.6,29.63,185000.0,18.9544,18.9736,18.948,18.9672,185000.0
2011-08-31 11:50:00,29.63,29.64,29.59,29.6,287300.0,18.9672,18.9736,18.9416,18.948,287300.0
2011-08-31 12:00:00,29.59,29.65,29.59,29.64,136500.0,18.9416,18.98,18.9416,18.9736,136500.0
2011-08-31 12:10:00,29.64,29.72,29.64,29.71,243700.0,18.9736,19.0248,18.9736,19.0184,243700.0
2011-08-31 12:20:00,29.71,29.74,29.7,29.71,286600.0,19.0184,19.0376,19.012,19.0184,286600.0
2011-08-31 12:30:00,29.71,29.78,29.7,29.76,522400.0,19.0184,19.0632,19.012,19.0504,522400.0
2011-08-31 12:40:00,29.76,29.79,29.72,29.74,283600.0,19.0504,19.0696,19.0248,19.0376,283600.0
2011-08-31 12:50:00,29.74,29.76,29.73,29.76,144500.0,19.0376,19.0504,19.0312,19.0504,144500.0
2011-08-31 13:00:00,29.77,29.81,29.77,29.79,118400.0,19.0568,19.0824,19.0568,19.0696,118400.0
2011-08-31 13:10:00,29.8,29.82,29.79,29.82,136200.0,19.076,19.0888,19.0696,19.0888,136200.0
2011-08-31 13:20:00,29.81,29.87,29.81,29.87,195500.0,19.0824,19.1208,19.0824,19.1208,195500.0
2011-08-31 13:30:00,29.87,29.92,29.87,29.9,297500.0,19.1208,19.1528,19.1208,19.14,297500.0
2011-08-31 13:40:00,29.9,29.9,29.84,29.84,179700.0,19.14,19.14,19.1016,19.1016,179700.0
2011-08-31 13:50:00,29.84,29.85,29.75,29.77,214100.0,19.1016,19.108,19.044,19.0568,214100.0
2011-08-31 14:00:00,29.76,29.78,29.72,29.77,244500.0,19.0504,19.0632,19.0248,19.0568,244500.0
2011-08-31 14:10:00,29.76,29.79,29.75,29.79,194800.0,19.0504,19.0696,19.044,19.0696,194800.0
2011-08-31 14:20:00,29.79,29.85,29.79,29.83,337300.0,19.0696,19.108,19.0696,19.0952,337300.0
2011-08-31 14:30:00,29.84,29.84,29.74,29.8,580700.0,19.1016,19.1016,19.0376,19.076,580700.0
2011-08-31 14:40:00,29.8,29.8,29.72,29.76,224100.0,19.076,19.076,19.0248,19.0504,224100.0
2011-08-31 14:50:00,29.76,29.77,29.67,29.71,301400.0,19.0504,19.0568,18.9928,19.0184,301400.0
2011-08-31 15:00:00,29.71,29.78,29.69,29.75,338900.0,19.0184,19.0632,19.0056,19.044,338900.0
2011-08-31 15:10:00,29.75,29.75,29.58,29.61,518400.0,19.044,19.044,18.9352,18.9544,518400.0
2011-08-31 15:20:00,29.61,29.69,29.6,29.67,364500.0,18.9544,19.0056,18.948,18.9928,364500.0
2011-08-31 15:30:00,29.67,29.71,29.62,29.68,544700.0,18.9928,19.0184,18.9608,18.9992,544700.0
2011-08-31 15:40:00,29.68,29.77,29.67,29.76,758800.0,18.9992,19.0568,18.9928,19.0504,758800.0
2011-08-31 15:50:00,29.76,29.79,29.67,29.72,2263200.0,19.0504,19.0696,18.9928,19.0248,2263200.0
2011-09-01 09:30:00,29.75,29.77,29.68,29.72,355100.0,19.044,19.0568,18.9992,19.0248,355100.0
2011-09-01 09:40:00,29.72,29.76,29.66,29.68,196000.0,19.0248,19.0504,18.9864,18.9992,196000.0
2011-09-01 09:50:00,29.66,29.71,29.6,29.7,213200.0,18.9864,19.0184,18.948,19.012,213200.0
2011-09-01 10:00:00,29.69,29.98,29.66,29.9,640800.0,19.0056,19.1912,18.9864,19.14,640800.0
2011-09-01 10:10:00,29.9,29.93,29.82,29.93,621800.0,19.14,19.1592,19.0888,19.1592,621800.0
2011-09-01 10:20:00,29.92,30.0,29.92,29.96,599200.0,19.1528,19.204,19.1528,19.1784,599200.0
2011-09-01 10:30:00,29.95,29.96,29.86,29.92,254100.0,19.172,19.1784,19.1144,19.1528,254100.0
2011-09-01 10:40:00,29.92,29.97,29.86,29.89,284300.0,19.1528,19.1848,19.1144,19.1336,284300.0
2011-09-01 10:50:00,29.88,29.95,29.82,29.86,294100.0,19.1272,19.172,19.0888,19.1144,294100.0
2011-09-01 11:00:00,29.85,29.89,29.82,29.84,205600.0,19.108,19.1336,19.0888,19.1016,205600.0
2011-09-01 11:10:00,29.84,29.89,29.81,29.89,207700.0,19.1016,19.1336,19.0824,19.1336,207700.0
2011-09-01 11:20:00,29.88,29.93,29.86,29.91,286000.0,19.1272,19.1592,19.1144,19.1464,286000.0
2011-09-01 11:30:00,29.91,29.94,29.9,29.92,119100.0,19.1464,19.1656,19.14,19.1528,119100.0
2011-09-01 11:40:00,29.93,29.93,29.86,29.91,230400.0,19.1592,19.1592,19.1144,19.1464,230400.0
2011-09-01 11:50:00,29.92,29.97,29.86,29.93,260900.0,19.1528,19.1848,19.1144,19.1592,260900.0
2011-09-01 12:00:00,29.92,29.93,29.87,29.91,158200.0,19.1528,19.1592,19.1208,19.1464,158200.0
2011-09-01 12:10:00,29.92,29.92,29.84,29.9,141600.0,19.1528,19.1528,19.1016,19.14,141600.0
2011-09-01 12:20:00,29.9,29.97,29.89,29.96,241400.0,19.14,19.1848,19.1336,19.1784,241400.0
2011-09-01 12:30:00,29.97,29.99,29.94,29.98,227400.0,19.1848,19.1976,19.1656,19.1912,227400.0
2011-09-01 12:40:00,29.98,29.99,29.98,29.99,124900.0,19.1912,19.1976,19.1912,19.1976,124900.0
2011-09-01 12:50:00,29.99,30.0,29.92,29.93,365200.0,19.1976,19.204,19.1528,19.1592,365200.0
2011-09-01 13:00:00,29.92,29.96,29.9,29.93,278900.0,19.1528,19.1784,19.14,19.1592,278900.0
2011-09-01 13:10:00,29.93,29.97,29.93,29.97,167300.0,19.1592,19.1848,19.1592,19.1848,167300.0
2011-09-01 13:20:00,29.97,29.99,29.94,29.99,249100.0,19.1848,19.1976,19.1656,19.1976,249100.0
2011-09-01 13:30:00,29.98,29.99,29.95,29.96,285600.0,19.1912,19.1976,19.172,19.1784,285600.0
2011-09-01 13:40:00,29.96,29.96,29.9,29.92,234400.0,19.1784,19.1784,19.14,19.1528,234400.0
2011-09-01 13:50:00,29.93,29.94,29.87,29.89,211900.0,19.1592,19.1656,19.1208,19.1336,211900.0
2011-09-01 14:00:00,29.89,29.89,29.78,29.81,733900.0,19.1336,19.1336,19.0632,19.0824,733900.0
2011-09-01 14:10:00,29.81,29.84,29.79,29.81,356600.0,19.0824,19.1016,19.0696,19.0824,356600.0
2011-09-01 14:20:00,29.81,29.82,29.76,29.77,309800.0,19.0824,19.0888,19.0504,19.0568,309800.0
2011-09-01 14:30:00,29.78,29.84,29.77,29.82,303900.0,19.0632,19.1016,19.0568,19.0888,303900.0
2011-09-01 14:40:00,29.82,29.85,29.78,29.8,163300.0,19.0888,19.108,19.0632,19.076,163300.0
2011-09-01 14:50:00,29.81,29.82,29.77,29.8,178900.0,19.0824,19.0888,19.0568,19.076,178900.0
2011-09-01 15:00:00,29.79,29.8,29.71,29.74,274400.0,19.0696,19.076,19.0184,19.0376,274400.0
2011-09-01 15:10:00,29.74,29.81,29.73,29.81,280600.0,19.0376,19.0824,19.0312,19.0824,280600.0
2011-09-01 15:20:00,29.8,29.85,29.76,29.8,267300.0,19.076,19.108,19.0504,19.076,267300.0
2011-09-01 15:30:00,29.8,29.81,29.72,29.74,289200.0,19.076,19.0824,19.0248,19.0376,289200.0
2011-09-01 15:40:00,29.74,29.78,29.7,29.77,386800.0,19.0376,19.0632,19.012,19.0568,386800.0
2011-09-01 15:50:00,29.77,29.77,29.7,29.7,544900.0,19.0568,19.0568,19.012,19.012,544900.0
2011-09-02 09:30:00,29.4,29.57,29.21,29.39,637700.0,18.8199,18.9288,18.6983,18.8135,637700.0
2011-09-02 09:40:00,29.39,29.46,29.31,29.46,453400.0,18.8135,18.8584,18.7623,18.8584,453400.0
2011-09-02 09:50:00,29.47,29.55,29.44,29.55,304200.0,18.8648,18.916,18.8455,18.916,304200.0
2011-09-02 10:00:00,29.54,29.63,29.49,29.59,217200.0,18.9096,18.9672,18.8776,18.9416,217200.0
2011-09-02 10:10:00,29.6,29.64,29.52,29.58,229800.0,18.948,18.9736,18.8968,18.9352,229800.0
2011-09-02 10:20:00,29.58,29.58,29.51,29.52,208900.0,18.9352,18.9352,18.8904,18.8968,208900.0
2011-09-02 10:30:00,29.52,29.54,29.44,29.48,237000.0,18.8968,18.9096,18.8455,18.8712,237000.0
2011-09-02 10:40:00,29.48,29.5,29.4,29.49,175800.0,18.8712,18.884,18.8199,18.8776,175800.0
2011-09-02 10:50:00,29.5,29.5,29.44,29.48,237300.0,18.884,18.884,18.8455,18.8712,237300.0
2011-09-02 11:00:00,29.48,29.55,29.44,29.44,291000.0,18.8712,18.916,18.8455,18.8455,291000.0
2011-09-02 11:10:00,29.44,29.55,29.44,29.46,545200.0,18.8455,18.916,18.8455,18.8584,545200.0
2011-09-02 11:20:00,29.46,29.5,29.43,29.46,570000.0,18.8584,18.884,18.8391,18.8584,570000.0
2011-09-02 11:30:00,29.46,29.48,29.4,29.45,250200.0,18.8584,18.8712,18.8199,18.852,250200.0
2011-09-02 11:40:00,29.44,29.45,29.38,29.4,276000.0,18.8455,18.852,18.8071,18.8199,276000.0
2011-09-02 11:50:00,29.39,29.42,29.37,29.38,137100.0,18.8135,18.8327,18.8007,18.8071,137100.0
2011-09-02 12:00:00,29.38,29.45,29.38,29.43,98400.0,18.8071,18.852,18.8071,18.8391,98400.0
2011-09-02 12:10:00,29.42,29.51,29.41,29.45,378600.0,18.8327,18.8904,18.8263,18.852,378600.0
2011-09-02 12:20:00,29.44,29.46,29.39,29.42,134500.0,18.8455,18.8584,18.8135,18.8327,134500.0
2011-09-02 12:30:00,29.41,29.42,29.35,29.37,147000.0,18.8263,18.8327,18.7879,18.8007,147000.0
2011-09-02 12:40:00,29.37,29.42,29.34,29.42,141500.0,18.8007,18.8327,18.7815,18.8327,141500.0
2011-09-02 12:50:00,29.42,29.44,29.41,29.42,128700.0,18.8327,18.8455,18.8263,18.8327,128700.0
2011-09-02 13:00:00,29.42,29.43,29.35,29.38,204900.0,18.8327,18.8391,18.7879,18.8071,204900.0
2011-09-02 13:10:00,29.38,29.39,29.33,29.33,228800.0,18.8071,18.8135,18.7751,18.7751,228800.0
2011-09-02 13:20:00,29.34,29.35,29.3,29.3,119600.0,18.7815,18.7879,18.7559,18.7559,119600.0
2011-09-02 13:30:00,29.3,29.35,29.29,29.3,167000.0,18.7559,18.7879,18.7495,18.7559,167000.0
2011-09-02 13:40:00,29.29,29.3,29.25,29.29,186000.0,18.7495,18.7559,18.7239,18.7495,186000.0
2011-09-02 13:50:00,29.28,29.3,29.25,29.27,108500.0,18.7431,18.7559,18.7239,18.7367,108500.0
2011-09-02 14:00:00,29.27,29.31,29.26,29.28,303200.0,18.7367,18.7623,18.7303,18.7431,303200.0
2011-09-02 14:10:00,29.29,29.31,29.24,29.26,734200.0,18.7495,18.7623,18.7175,18.7303,734200.0
2011-09-02 14:20:00,29.25,29.28,29.22,29.22,217200.0,18.7239,18.7431,18.7047,18.7047,217200.0
2011-09-02 14:30:00,29.22,29.22,29.12,29.19,311800.0,18.7047,18.7047,18.6407,18.6855,311800.0
2011-09-02 14:40:00,29.19,29.21,29.14,29.15,176400.0,18.6855,18.6983,18.6535,18.6599,176400.0
2011-09-02 14:50:00,29.15,29.19,29.14,29.16,196500.0,18.6599,18.6855,18.6535,18.6663,196500.0
2011-09-02 15:00:00,29.16,29.17,29.06,29.13,321800.0,18.6663,18.6727,18.6023,18.6471,321800.0
2011-09-02 15:10:00,29.13,29.14,29.05,29.07,381800.0,18.6471,18.6535,18.5959,18.6087,381800.0
2011-09-02 15:20:00,29.07,29.11,29.06,29.06,469300.0,18.6087,18.6343,18.6023,18.6023,469300.0
2011-09-02 15:30:00,29.06,29.08,29.01,29.05,796500.0,18.6023,18.6151,18.5703,18.5959,796500.0
2011-09-02 15:40:00,29.05,29.06,28.97,29.0,998200.0,18.5959,18.6023,18.5447,18.5639,998200.0
2011-09-02 15:50:00,29.0,29.04,28.98,29.01,1618600.0,18.5639,18.5895,18.5511,18.5703,1618600.0
2011-09-06 09:30:00,28.52,29.05,28.37,29.01,1139300.0,18.2566,18.5959,18.1606,18.5703,1139300.0
2011-09-06 09:40:00,29.0,29.04,28.95,29.0,638200.0,18.5639,18.5895,18.5319,18.5639,638200.0
2011-09-06 09:50:00,29.0,29.13,28.99,29.09,664100.0,18.5639,18.6471,18.5575,18.6215,664100.0
2011-09-06 10:00:00,29.1,29.35,29.1,29.24,1017000.0,18.6279,18.7879,18.6279,18.7175,1017000.0
2011-09-06 10:10:00,29.24,29.26,29.05,29.09,916000.0,18.7175,18.7303,18.5959,18.6215,916000.0
2011-09-06 10:20:00,29.09,29.11,28.97,28.97,728600.0,18.6215,18.6343,18.5447,18.5447,728600.0
2011-09-06 10:30:00,28.97,29.01,28.92,28.95,600400.0,18.5447,18.5703,18.5127,18.5319,600400.0
2011-09-06 10:40:00,28.96,28.99,28.87,28.9,320600.0,18.5383,18.5575,18.4807,18.4999,320600.0
2011-09-06 10:50:00,28.89,28.99,28.88,28.95,310800.0,18.4935,18.5575,18.4871,18.5319,310800.0
2011-09-06 11:00:00,28.95,29.01,28.88,29.01,358300.0,18.5319,18.5703,18.4871,18.5703,358300.0
2011-09-06 11:10:00,29.01,29.06,28.96,29.0,403700.0,18.5703,18.6023,18.5383,18.5639,403700.0
2011-09-06 11:20:00,29.01,29.02,28.97,29.02,237900.0,18.5703,18.5767,18.5447,18.5767,237900.0
2011-09-06 11:30:00,29.02,29.04,28.97,29.0,387200.0,18.5767,18.5895,18.5447,18.5639,387200.0
2011-09-06 11:40:00,29.0,29.11,29.0,29.11,344900.0,18.5639,18.6343,18.5639,18.6343,344900.0
2011-09-06 11:50:00,29.11,29.22,29.09,29.21,304500.0,18.6343,18.7047,18.6215,18.6983,304500.0
2011-09-06 12:00:00,29.21,29.25,29.18,29.18,430300.0,18.6983,18.7239,18.6791,18.6791,430300.0
2011-09-06 12:10:00,29.18,29.28,29.18,29.26,292100.0,18.6791,18.7431,18.6791,18.7303,292100.0
2011-09-06 12:20:00,29.26,29.28,29.16,29.17,218500.0,18.7303,18.7431,18.6663,18.6727,218500.0
2011-09-06 12:30:00,29.16,29.18,29.11,29.13,140100.0,18.6663,18.6791,18.6343,18.6471,140100.0
2011-09-06 12:40:00,29.13,29.13,29.07,29.07,159800.0,18.6471,18.6471,18.6087,18.6087,159800.0
2011-09-06 12:50:00,29.08,29.12,29.07,29.11,163200.0,18.6151,18.6407,18.6087,18.6343,163200.0
2011-09-06 13:00:00,29.1,29.15,29.05,29.13,213700.0,18.6279,18.6599,18.5959,18.6471,213700.0
2011-09-06 13:10:00,29.13,29.19,29.12,29.18,227300.0,18.6471,18.6855,18.6407,18.6791,227300.0
2011-09-06 13:20:00,29.19,29.23,29.17,29.18,140900.0,18.6855,18.7111,18.6727,18.6791,140900.0
2011-09-06 13:30:00,29.18,29.21,29.14,29.21,217000.0,18.6791,18.6983,18.6535,18.6983,217000.0
2011-09-06 13:40:00,29.21,29.22,29.16,29.22,312400.0,18.6983,18.7047,18.6663,18.7047,312400.0
2011-09-06 13:50:00,29.22,29.22,29.16,29.16,246200.0,18.7047,18.7047,18.6663,18.6663,246200.0
2011-09-06 14:00:00,29.16,29.24,29.15,29.24,332400.0,18.6663,18.7175,18.6599,18.7175,332400.0
2011-09-06 14:10:00,29.24,29.29,29.21,29.28,541800.0,18.7175,18.7495,18.6983,18.7431,541800.0
2011-09-06 14:20:00,29.28,29.32,29.26,29.28,212400.0,18.7431,18.7687,18.7303,18.7431,212400.0
2011-09-06 14:30:00,29.29,29.31,29.27,29.28,161400.0,18.7495,18.7623,18.7367,18.7431,161400.0
2011-09-06 14:40:00,29.28,29.29,29.21,29.22,260700.0,18.7431,18.7495,18.6983,18.7047,260700.0
2011-09-06 14:50:00,29.21,29.24,29.17,29.18,249300.0,18.6983,18.7175,18.6727,18.6791,249300.0
2011-09-06 15:00:00,29.18,29.23,29.15,29.17,307400.0,18.6791,18.7111,18.6599,18.6727,307400.0
2011-09-06 15:10:00,29.16,29.17,29.07,29.09,397800.0,18.6663,18.6727,18.6087,18.6215,397800.0
2011-09-06 15:20:00,29.09,29.12,29.07,29.09,354200.0,18.6215,18.6407,18.6087,18.6215,354200.0
2011-09-06 15:30:00,29.09,29.15,29.06,29.15,560900.0,18.6215,18.6599,18.6023,18.6599,560900.0
2011-09-06 15:40:00,29.15,29.17,29.1,29.15,656100.0,18.6599,18.6727,18.6279,18.6599,656100.0
2011-09-06 15:50:00,29.15,29.28,29.14,29.25,1192100.0,18.6599,18.7431,18.6535,18.7239,1192100.0
2011-09-07 09:30:00,29.56,29.58,29.39,29.49,490100.0,18.9224,18.9352,18.8135,18.8776,490100.0
2011-09-07 09:40:00,29.49,29.63,29.47,29.62,261900.0,18.8776,18.9672,18.8648,18.9608,261900.0
2011-09-07 09:50:00,29.62,29.67,29.55,29.64,297100.0,18.9608,18.9928,18.916,18.9736,297100.0
2011-09-07 10:00:00,29.63,29.67,29.6,29.63,258900.0,18.9672,18.9928,18.948,18.9672,258900.0
2011-09-07 10:10:00,29.63,29.64,29.54,29.55,436800.0,18.9672,18.9736,18.9096,18.916,436800.0
2011-09-07 10:20:00,29.55,29.62,29.53,29.56,348500.0,18.916,18.9608,18.9032,18.9224,348500.0
2011-09-07 10:30:00,29.55,29.68,29.55,29.65,466800.0,18.916,18.9992,18.916,18.98,466800.0
2011-09-07 10:40:00,29.65,29.69,29.64,29.68,250000.0,18.98,19.0056,18.9736,18.9992,250000.0
2011-09-07 10:50:00,29.66,29.75,29.64,29.73,216400.0,18.9864,19.044,18.9736,19.0312,216400.0
2011-09-07 11:00:00,29.73,29.75,29.69,29.74,294600.0,19.0312,19.044,19.0056,19.0376,294600.0
2011-09-07 11:10:00,29.74,29.79,29.73,29.75,230600.0,19.0376,19.0696,19.0312,19.044,230600.0
2011-09-07 11:20:00,29.75,29.81,29.74,29.8,217200.0,19.044,19.0824,19.0376,19.076,217200.0
2011-09-07 11:30:00,29.8,29.83,29.8,29.81,236000.0,19.076,19.0952,19.076,19.0824,236000.0
2011-09-07 11:40:00,29.81,29.82,29.79,29.8,159000.0,19.0824,19.0888,19.0696,19.076,159000.0
2011-09-07 11:50:00,29.81,29.82,29.77,29.77,173100.0,19.0824,19.0888,19.0568,19.0568,173100.0
2011-09-07 12:00:00,29.78,29.78,29.72,29.75,222900.0,19.0632,19.0632,19.0248,19.044,222900.0
2011-09-07 12:10:00,29.75,29.81,29.75,29.8,149100.0,19.044,19.0824,19.044,19.076,149100.0
2011-09-07 12:20:00,29.8,29.84,29.79,29.82,141000.0,19.076,19.1016,19.0696,19.0888,141000.0
2011-09-07 12:30:00,29.82,29.88,29.82,29.88,123900.0,19.0888,19.1272,19.0888,19.1272,123900.0
2011-09-07 12:40:00,29.87,29.89,29.85,29.85,97800.0,19.1208,19.1336,19.108,19.108,97800.0
2011-09-07 12:50:00,29.86,29.86,29.84,29.85,105500.0,19.1144,19.1144,19.1016,19.108,105500.0
2011-09-07 13:00:00,29.84,29.85,29.8,29.83,158800.0,19.1016,19.108,19.076,19.0952,158800.0
2011-09-07 13:10:00,29.84,29.88,29.83,29.87,119100.0,19.1016,19.1272,19.0952,19.1208,119100.0
2011-09-07 13:20:00,29.86,29.87,29.86,29.87,55500.0,19.1144,19.1208,19.1144,19.1208,55500.0
2011-09-07 13:30:00,29.86,29.87,29.85,29.86,83900.0,19.1144,19.1208,19.108,19.1144,83900.0
2011-09-07 13:40:00,29.86,29.9,29.84,29.9,258900.0,19.1144,19.14,19.1016,19.14,258900.0
2011-09-07 13:50:00,29.9,29.95,29.89,29.92,229600.0,19.14,19.172,19.1336,19.1528,229600.0
2011-09-07 14:00:00,29.92,29.95,29.89,29.9,178500.0,19.1528,19.172,19.1336,19.14,178500.0
2011-09-07 14:10:00,29.9,29.95,29.9,29.93,258400.0,19.14,19.172,19.14,19.1592,258400.0
2011-09-07 14:20:00,29.94,29.97,29.92,29.97,242600.0,19.1656,19.1848,19.1528,19.1848,242600.0
2011-09-07 14:30:00,29.96,29.97,29.93,29.93,188900.0,19.1784,19.1848,19.1592,19.1592,188900.0
2011-09-07 14:40:00,29.93,29.97,29.93,29.96,140300.0,19.1592,19.1848,19.1592,19.1784,140300.0
2011-09-07 14:50:00,29.96,29.97,29.92,29.92,127100.0,19.1784,19.1848,19.1528,19.1528,127100.0
2011-09-07 15:00:00,29.93,29.93,29.92,29.93,96100.0,19.1592,19.1592,19.1528,19.1592,96100.0
2011-09-07 15:10:00,29.93,29.93,29.82,29.83,540500.0,19.1592,19.1592,19.0888,19.0952,540500.0
2011-09-07 15:20:00,29.83,29.84,29.73,29.8,834600.0,19.0952,19.1016,19.0312,19.076,834600.0
2011-09-07 15:30:00,29.8,29.85,29.79,29.85,520400.0,19.076,19.108,19.0696,19.108,520400.0
2011-09-07 15:40:00,29.85,29.88,29.83,29.86,609400.0,19.108,19.1272,19.0952,19.1144,609400.0
2011-09-07 15:50:00,29.85,29.9,29.84,29.9,1732200.0,19.108,19.14,19.1016,19.14,1732200.0
2011-09-08 09:30:00,29.59,29.85,29.55,29.77,298700.0,18.9416,19.108,18.916,19.0568,298700.0
2011-09-08 09:40:00,29.77,29.82,29.73,29.79,244000.0,19.0568,19.0888,19.0312,19.0696,244000.0
2011-09-08 09:50:00,29.79,29.79,29.71,29.75,574500.0,19.0696,19.0696,19.0184,19.044,574500.0
2011-09-08 10:00:00,29.75,29.8,29.66,29.79,524100.0,19.044,19.076,18.9864,19.0696,524100.0
2011-09-08 10:10:00,29.78,29.86,29.78,29.83,365500.0,19.0632,19.1144,19.0632,19.0952,365500.0
2011-09-08 10:20:00,29.84,29.87,29.78,29.79,237300.0,19.1016,19.1208,19.0632,19.0696,237300.0
2011-09-08 10:30:00,29.79,29.92,29.78,29.86,252500.0,19.0696,19.1528,19.0632,19.1144,252500.0
2011-09-08 10:40:00,29.86,29.92,29.86,29.89,136000.0,19.1144,19.1528,19.1144,19.1336,136000.0
2011-09-08 10:50:00,29.89,29.97,29.89,29.95,140400.0,19.1336,19.1848,19.1336,19.172,140400.0
2011-09-08 11:00:00,29.95,29.99,29.94,29.97,221500.0,19.172,19.1976,19.1656,19.1848,221500.0
2011-09-08 11:10:00,29.97,29.97,29.92,29.95,170000.0,19.1848,19.1848,19.1528,19.172,170000.0
2011-09-08 11:20:00,29.95,29.97,29.91,29.96,177300.0,19.172,19.1848,19.1464,19.1784,177300.0
2011-09-08 11:30:00,29.97,30.0,29.95,29.99,214100.0,19.1848,19.204,19.172,19.1976,214100.0
2011-09-08 11:40:00,29.99,29.99,29.94,29.96,189700.0,19.1976,19.1976,19.1656,19.1784,189700.0
2011-09-08 11:50:00,29.96,29.99,29.92,29.96,264400.0,19.1784,19.1976,19.1528,19.1784,264400.0
2011-09-08 12:00:00,29.96,29.97,29.92,29.97,152400.0,19.1784,19.1848,19.1528,19.1848,152400.0
2011-09-08 12:10:00,29.97,29.99,29.96,29.97,122900.0,19.1848,19.1976,19.1784,19.1848,122900.0
2011-09-08 12:20:00,29.97,29.99,29.97,29.98,98300.0,19.1848,19.1976,19.1848,19.1912,98300.0
2011-09-08 12:30:00,29.97,29.99,29.96,29.99,107700.0,19.1848,19.1976,19.1784,19.1976,107700.0
2011-09-08 12:40:00,29.99,30.0,29.96,29.98,240400.0,19.1976,19.204,19.1784,19.1912,240400.0
2011-09-08 12:50:00,29.98,30.0,29.93,29.99,660600.0,19.1912,19.204,19.1592,19.1976,660600.0
2011-09-08 13:00:00,29.98,30.09,29.97,30.09,360200.0,19.1912,19.2616,19.1848,19.2616,360200.0
2011-09-08 13:10:00,30.09,30.09,30.02,30.07,185400.0,19.2616,19.2616,19.2168,19.2488,185400.0
2011-09-08 13:20:00,30.08,30.1,30.06,30.09,162400.0,19.2552,19.268,19.2424,19.2616,162400.0
2011-09-08 13:30:00,30.09,30.14,30.0,30.05,575800.0,19.2616,19.2936,19.204,19.236,575800.0
2011-09-08 13:40:00,30.04,30.05,29.9,29.95,416500.0,19.2296,19.236,19.14,19.172,416500.0
2011-09-08 13:50:00,29.95,29.96,29.89,29.9,276900.0,19.172,19.1784,19.1336,19.14,276900.0
2011-09-08 14:00:00,29.9,29.98,29.86,29.95,219900.0,19.14,19.1912,19.1144,19.172,219900.0
2011-09-08 14:10:00,29.94,30.0,29.92,29.93,188800.0,19.1656,19.204,19.1528,19.1592,188800.0
2011-09-08 14:20:00,29.94,29.94,29.84,29.91,198900.0,19.1656,19.1656,19.1016,19.1464,198900.0
2011-09-08 14:30:00,29.9,29.98,29.89,29.92,511700.0,19.14,19.1912,19.1336,19.1528,511700.0
2011-09-08 14:40:00,29.92,29.96,29.91,29.91,304800.0,19.1528,19.1784,19.1464,19.1464,304800.0
2011-09-08 14:50:00,29.91,29.94,29.87,29.94,167000.0,19.1464,19.1656,19.1208,19.1656,167000.0
2011-09-08 15:00:00,29.94,29.94,29.8,29.86,237400.0,19.1656,19.1656,19.076,19.1144,237400.0
2011-09-08 15:10:00,29.86,29.88,29.8,29.88,210400.0,19.1144,19.1272,19.076,19.1272,210400.0
2011-09-08 15:20:00,29.88,29.92,29.85,29.92,223000.0,19.1272,19.1528,19.108,19.1528,223000.0
2011-09-08 15:30:00,29.91,29.92,29.86,29.88,364100.0,19.1464,19.1528,19.1144,19.1272,364100.0
2011-09-08 15:40:00,29.89,29.94,29.88,29.92,402200.0,19.1336,19.1656,19.1272,19.1528,402200.0
2011-09-08 15:50:00,29.92,29.93,29.84,29.84,583100.0,19.1528,19.1592,19.1016,19.1016,583100.0
2011-09-09 09:30:00,29.52,29.75,29.52,29.65,438800.0,18.8968,19.044,18.8968,18.98,438800.0
2011-09-09 09:40:00,29.64,29.66,29.5,29.54,395900.0,18.9736,18.9864,18.884,18.9096,395900.0
2011-09-09 09:50:00,29.53,29.54,29.42,29.46,360000.0,18.9032,18.9096,18.8327,18.8584,360000.0
2011-09-09 10:00:00,29.46,29.58,29.4,29.44,310100.0,18.8584,18.9352,18.8199,18.8455,310100.0
2011-09-09 10:10:00,29.43,29.46,29.37,29.38,200400.0,18.8391,18.8584,18.8007,18.8071,200400.0
2011-09-09 10:20:00,29.38,29.51,29.35,29.49,286700.0,18.8071,18.8904,18.7879,18.8776,286700.0
2011-09-09 10:30:00,29.49,29.55,29.4,29.54,460000.0,18.8776,18.916,18.8199,18.9096,460000.0
2011-09-09 10:40:00,29.53,29.6,29.51,29.55,322400.0,18.9032,18.948,18.8904,18.916,322400.0
2011-09-09 10:50:00,29.55,29.58,29.41,29.42,252100.0,18.916,18.9352,18.8263,18.8327,252100.0
2011-09-09 11:00:00,29.41,29.51,29.4,29.5,242400.0,18.8263,18.8904,18.8199,18.884,242400.0
2011-09-09 11:10:00,29.5,29.56,29.35,29.36,265700.0,18.884,18.9224,18.7879,18.7943,265700.0
2011-09-09 11:20:00,29.36,29.36,29.18,29.2,728500.0,18.7943,18.7943,18.6791,18.6919,728500.0
2011-09-09 11:30:00,29.21,29.28,29.19,29.25,247100.0,18.6983,18.7431,18.6855,18.7239,247100.0
2011-09-09 11:40:00,29.24,29.25,29.13,29.15,299200.0,18.7175,18.7239,18.6471,18.6599,299200.0
2011-09-09 11:50:00,29.15,29.16,29.11,29.12,223300.0,18.6599,18.6663,18.6343,18.6407,223300.0
2011-09-09 12:00:00,29.13,29.18,29.08,29.09,215900.0,18.6471,18.6791,18.6151,18.6215,215900.0
2011-09-09 12:10:00,29.09,29.13,29.04,29.11,253100.0,18.6215,18.6471,18.5895,18.6343,253100.0
2011-09-09 12:20:00,29.11,29.17,29.1,29.12,122100.0,18.6343,18.6727,18.6279,18.6407,122100.0
2011-09-09 12:30:00,29.12,29.13,28.98,29.05,280200.0,18.6407,18.6471,18.5511,18.5959,280200.0
2011-09-09 12:40:00,29.05,29.05,28.98,28.98,219000.0,18.5959,18.5959,18.5511,18.5511,219000.0
2011-09-09 12:50:00,28.98,29.1,28.97,29.06,256600.0,18.5511,18.6279,18.5447,18.6023,256600.0
2011-09-09 13:00:00,29.06,29.13,29.01,29.12,181300.0,18.6023,18.6471,18.5703,18.6407,181300.0
2011-09-09 13:10:00,29.11,29.16,29.07,29.11,306200.0,18.6343,18.6663,18.6087,18.6343,306200.0
2011-09-09 13:20:00,29.11,29.11,29.05,29.08,145200.0,18.6343,18.6343,18.5959,18.6151,145200.0
2011-09-09 13:30:00,29.08,29.09,29.01,29.05,164500.0,18.6151,18.6215,18.5703,18.5959,164500.0
2011-09-09 13:40:00,29.05,29.1,29.01,29.01,128200.0,18.5959,18.6279,18.5703,18.5703,128200.0
2011-09-09 13:50:00,29.01,29.06,29.0,29.05,136500.0,18.5703,18.6023,18.5639,18.5959,136500.0
2011-09-09 14:00:00,29.05,29.12,29.03,29.12,155900.0,18.5959,18.6407,18.5831,18.6407,155900.0
2011-09-09 14:10:00,29.12,29.12,29.02,29.05,170500.0,18.6407,18.6407,18.5767,18.5959,170500.0
2011-09-09 14:20:00,29.05,29.11,29.0,29.02,198100.0,18.5959,18.6343,18.5639,18.5767,198100.0
2011-09-09 14:30:00,29.02,29.04,28.97,29.02,262700.0,18.5767,18.5895,18.5447,18.5767,262700.0
2011-09-09 14:40:00,29.02,29.11,29.02,29.02,194700.0,18.5767,18.6343,18.5767,18.5767,194700.0
2011-09-09 14:50:00,29.02,29.06,28.99,29.01,230300.0,18.5767,18.6023,18.5575,18.5703,230300.0
2011-09-09 15:00:00,29.01,29.06,28.96,29.06,226400.0,18.5703,18.6023,18.5383,18.6023,226400.0
2011-09-09 15:10:00,29.06,29.09,29.0,29.09,265300.0,18.6023,18.6215,18.5639,18.6215,265300.0
2011-09-09 15:20:00,29.09,29.1,29.03,29.04,307800.0,18.6215,18.6279,18.5831,18.5895,307800.0
2011-09-09 15:30:00,29.04,29.18,29.03,29.18,371900.0,18.5895,18.6791,18.5831,18.6791,371900.0
2011-09-09 15:40:00,29.18,29.25,29.12,29.19,709500.0,18.6791,18.7239,18.6407,18.6855,709500.0
2011-09-09 15:50:00,29.2,29.23,29.15,29.15,1341700.0,18.6919,18.7111,18.6599,18.6599,1341700.0
2011-09-12 09:30:00,28.84,28.9,28.75,28.75,409700.0,18.4615,18.4999,18.4039,18.4039,409700.0
2011-09-12 09:40:00,28.75,28.89,28.7,28.88,393200.0,18.4039,18.4935,18.3718,18.4871,393200.0
2011-09-12 09:50:00,28.89,29.04,28.85,28.97,324500.0,18.4935,18.5895,18.4679,18.5447,324500.0
2011-09-12 10:00:00,28.97,29.06,28.96,29.03,366400.0,18.5447,18.6023,18.5383,18.5831,366400.0
2011-09-12 10:10:00,29.04,29.05,28.86,28.87,333800.0,18.5895,18.5959,18.4743,18.4807,333800.0
2011-09-12 10:20:00,28.88,28.9,28.82,28.85,259600.0,18.4871,18.4999,18.4487,18.4679,259600.0
2011-09-12 10:30:00,28.85,28.92,28.82,28.9,387400.0,18.4679,18.5127,18.4487,18.4999,387400.0
2011-09-12 10:40:00,28.9,28.9,28.8,28.83,269800.0,18.4999,18.4999,18.4359,18.4551,269800.0
2011-09-12 10:50:00,28.82,28.9,28.79,28.81,277700.0,18.4487,18.4999,18.4295,18.4423,277700.0
2011-09-12 11:00:00,28.8,28.87,28.8,28.84,260900.0,18.4359,18.4807,18.4359,18.4615,260900.0
2011-09-12 11:10:00,28.85,28.93,28.83,28.92,298200.0,18.4679,18.5191,18.4551,18.5127,298200.0
2011-09-12 11:20:00,28.93,29.01,28.92,28.99,181500.0,18.5191,18.5703,18.5127,18.5575,181500.0
2011-09-12 11:30:00,28.99,29.1,28.98,29.1,198200.0,18.5575,18.6279,18.5511,18.6279,198200.0
2011-09-12 11:40:00,29.1,29.12,29.09,29.09,205200.0,18.6279,18.6407,18.6215,18.6215,205200.0
2011-09-12 11:50:00,29.09,29.16,29.09,29.1,597800.0,18.6215,18.6663,18.6215,18.6279,597800.0
2011-09-12 12:00:00,29.11,29.18,29.1,29.17,421400.0,18.6343,18.6791,18.6279,18.6727,421400.0
2011-09-12 12:10:00,29.17,29.2,29.14,29.14,200900.0,18.6727,18.6919,18.6535,18.6535,200900.0
2011-09-12 12:20:00,29.14,29.2,29.13,29.2,167900.0,18.6535,18.6919,18.6471,18.6919,167900.0
2011-09-12 12:30:00,29.2,29.2,29.09,29.1,237900.0,18.6919,18.6919,18.6215,18.6279,237900.0
2011-09-12 12:40:00,29.1,29.12,29.08,29.11,285600.0,18.6279,18.6407,18.6151,18.6343,285600.0
2011-09-12 12:50:00,29.11,29.18,29.1,29.18,164200.0,18.6343,18.6791,18.6279,18.6791,164200.0
2011-09-12 13:00:00,29.18,29.23,29.16,29.18,271000.0,18.6791,18.7111,18.6663,18.6791,271000.0
2011-09-12 13:10:00,29.18,29.2,29.12,29.14,170500.0,18.6791,18.6919,18.6407,18.6535,170500.0
2011-09-12 13:20:00,29.13,29.16,29.1,29.14,171900.0,18.6471,18.6663,18.6279,18.6535,171900.0
2011-09-12 13:30:00,29.14,29.14,29.02,29.06,246400.0,18.6535,18.6535,18.5767,18.6023,246400.0
2011-09-12 13:40:00,29.05,29.11,29.04,29.09,222100.0,18.5959,18.6343,18.5895,18.6215,222100.0
2011-09-12 13:50:00,29.09,29.13,29.07,29.12,236200.0,18.6215,18.6471,18.6087,18.6407,236200.0
2011-09-12 14:00:00,29.12,29.12,29.02,29.05,286600.0,18.6407,18.6407,18.5767,18.5959,286600.0
2011-09-12 14:10:00,29.05,29.05,28.98,28.99,278100.0,18.5959,18.5959,18.5511,18.5575,278100.0
2011-09-12 14:20:00,28.99,29.05,28.98,29.02,190000.0,18.5575,18.5959,18.5511,18.5767,190000.0
2011-09-12 14:30:00,29.02,29.16,29.0,29.09,545900.0,18.5767,18.6663,18.5639,18.6215,545900.0
2011-09-12 14:40:00,29.09,29.18,29.07,29.09,343400.0,18.6215,18.6791,18.6087,18.6215,343400.0
2011-09-12 14:50:00,29.09,29.1,29.02,29.04,224500.0,18.6215,18.6279,18.5767,18.5895,224500.0
2011-09-12 15:00:00,29.05,29.09,29.02,29.05,312800.0,18.5959,18.6215,18.5767,18.5959,312800.0
2011-09-12 15:10:00,29.05,29.11,29.02,29.09,194700.0,18.5959,18.6343,18.5767,18.6215,194700.0
2011-09-12 15:20:00,29.09,29.19,29.04,29.15,284400.0,18.6215,18.6855,18.5895,18.6599,284400.0
2011-09-12 15:30:00,29.17,29.24,29.15,29.2,581300.0,18.6727,18.7175,18.6599,18.6919,581300.0
2011-09-12 15:40:00,29.19,29.33,29.17,29.28,615300.0,18.6855,18.7751,18.6727,18.7431,615300.0
2011-09-12 15:50:00,29.28,29.45,29.27,29.44,965900.0,18.7431,18.852,18.7367,18.8455,965900.0
2011-09-13 09:30:00,29.4,29.4,29.3,29.31,305600.0,18.8199,18.8199,18.7559,18.7623,305600.0
2011-09-13 09:40:00,29.31,29.35,29.23,29.28,267000.0,18.7623,18.7879,18.7111,18.7431,267000.0
2011-09-13 09:50:00,29.28,29.5,29.28,29.47,263300.0,18.7431,18.884,18.7431,18.8648,263300.0
2011-09-13 10:00:00,29.48,29.54,29.42,29.5,242700.0,18.8712,18.9096,18.8327,18.884,242700.0
2011-09-13 10:10:00,29.5,29.53,29.43,29.44,232700.0,18.884,18.9032,18.8391,18.8455,232700.0
2011-09-13 10:20:00,29.44,29.46,29.35,29.35,233300.0,18.8455,18.8584,18.7879,18.7879,233300.0
2011-09-13 10:30:00,29.34,29.4,29.23,29.28,363600.0,18.7815,18.8199,18.7111,18.7431,363600.0
2011-09-13 10:40:00,29.28,29.35,29.28,29.33,224600.0,18.7431,18.7879,18.7431,18.7751,224600.0
2011-09-13 10:50:00,29.32,29.37,29.22,29.31,222600.0,18.7687,18.8007,18.7047,18.7623,222600.0
2011-09-13 11:00:00,29.3,29.33,29.23,29.27,148000.0,18.7559,18.7751,18.7111,18.7367,148000.0
2011-09-13 11:10:00,29.27,29.35,29.25,29.28,105800.0,18.7367,18.7879,18.7239,18.7431,105800.0
2011-09-13 11:20:00,29.27,29.3,29.22,29.3,115300.0,18.7367,18.7559,18.7047,18.7559,115300.0
2011-09-13 11:30:00,29.31,29.4,29.29,29.39,82600.0,18.7623,18.8199,18.7495,18.8135,82600.0
2011-09-13 11:40:00,29.38,29.43,29.35,29.41,221400.0,18.8071,18.8391,18.7879,18.8263,221400.0
2011-09-13 11:50:00,29.41,29.45,29.38,29.4,148900.0,18.8263,18.852,18.8071,18.8199,148900.0
2011-09-13 12:00:00,29.39,29.42,29.32,29.41,281400.0,18.8135,18.8327,18.7687,18.8263,281400.0
2011-09-13 12:10:00,29.41,29.49,29.38,29.47,195600.0,18.8263,18.8776,18.8071,18.8648,195600.0
2011-09-13 12:20:00,29.46,29.48,29.4,29.45,442200.0,18.8584,18.8712,18.8199,18.852,442200.0
2011-09-13 12:30:00,29.45,29.48,29.39,29.48,209800.0,18.852,18.8712,18.8135,18.8712,209800.0
2011-09-13 12:40:00,29.48,29.52,29.45,29.46,179800.0,18.8712,18.8968,18.852,18.8584,179800.0
2011-09-13 12:50:00,29.46,29.51,29.43,29.49,99300.0,18.8584,18.8904,18.8391,18.8776,99300.0
2011-09-13 13:00:00,29.49,29.57,29.49,29.55,155700.0,18.8776,18.9288,18.8776,18.916,155700.0
2011-09-13 13:10:00,29.54,29.62,29.53,29.57,177800.0,18.9096,18.9608,18.9032,18.9288,177800.0
2011-09-13 13:20:00,29.56,29.62,29.55,29.59,115500.0,18.9224,18.9608,18.916,18.9416,115500.0
2011-09-13 13:30:00,29.59,29.59,29.51,29.54,156000.0,18.9416,18.9416,18.8904,18.9096,156000.0
2011-09-13 13:40:00,29.55,29.6,29.55,29.58,93700.0,18.916,18.948,18.916,18.9352,93700.0
2011-09-13 13:50:00,29.58,29.61,29.52,29.53,134900.0,18.9352,18.9544,18.8968,18.9032,134900.0
2011-09-13 14:00:00,29.53,29.54,29.49,29.5,125200.0,18.9032,18.9096,18.8776,18.884,125200.0
2011-09-13 14:10:00,29.5,29.55,29.48,29.52,116200.0,18.884,18.916,18.8712,18.8968,116200.0
2011-09-13 14:20:00,29.51,29.58,29.51,29.58,124300.0,18.8904,18.9352,18.8904,18.9352,124300.0
2011-09-13 14:30:00,29.58,29.6,29.51,29.52,134800.0,18.9352,18.948,18.8904,18.8968,134800.0
2011-09-13 14:40:00,29.52,29.55,29.47,29.47,140800.0,18.8968,18.916,18.8648,18.8648,140800.0
2011-09-13 14:50:00,29.47,29.54,29.45,29.5,290400.0,18.8648,18.9096,18.852,18.884,290400.0
2011-09-13 15:00:00,29.5,29.55,29.47,29.5,250600.0,18.884,18.916,18.8648,18.884,250600.0
2011-09-13 15:10:00,29.49,29.54,29.4,29.41,235600.0,18.8776,18.9096,18.8199,18.8263,235600.0
2011-09-13 15:20:00,29.41,29.5,29.39,29.49,289400.0,18.8263,18.884,18.8135,18.8776,289400.0
2011-09-13 15:30:00,29.5,29.54,29.48,29.51,352200.0,18.884,18.9096,18.8712,18.8904,352200.0
2011-09-13 15:40:00,29.51,29.6,29.48,29.58,411100.0,18.8904,18.948,18.8712,18.9352,411100.0
2011-09-13 15:50:00,29.58,29.6,29.51,29.55,597700.0,18.9352,18.948,18.8904,18.916,597700.0
2011-09-14 09:30:00,29.77,29.79,29.53,29.58,282800.0,19.0568,19.0696,18.9032,18.9352,282800.0
2011-09-14 09:40:00,29.58,29.63,29.46,29.62,248500.0,18.9352,18.9672,18.8584,18.9608,248500.0
2011-09-14 09:50:00,29.61,29.7,29.6,29.6,165300.0,18.9544,19.012,18.948,18.948,165300.0
2011-09-14 10:00:00,29.61,29.62,29.5,29.51,275500.0,18.9544,18.9608,18.884,18.8904,275500.0
2011-09-14 10:10:00,29.51,29.55,29.36,29.37,241500.0,18.8904,18.916,18.7943,18.8007,241500.0
2011-09-14 10:20:00,29.36,29.52,29.31,29.48,367000.0,18.7943,18.8968,18.7623,18.8712,367000.0
2011-09-14 10:30:00,29.49,29.59,29.43,29.58,205700.0,18.8776,18.9416,18.8391,18.9352,205700.0
2011-09-14 10:40:00,29.58,29.59,29.42,29.46,224100.0,18.9352,18.9416,18.8327,18.8584,224100.0
2011-09-14 10:50:00,29.45,29.57,29.45,29.55,194100.0,18.852,18.9288,18.852,18.916,194100.0
2011-09-14 11:00:00,29.55,29.57,29.49,29.52,160700.0,18.916,18.9288,18.8776,18.8968,160700.0
2011-09-14 11:10:00,29.52,29.65,29.5,29.55,276700.0,18.8968,18.98,18.884,18.916,276700.0
2011-09-14 11:20:00,29.56,29.67,29.54,29.66,169900.0,18.9224,18.9928,18.9096,18.9864,169900.0
2011-09-14 11:30:00,29.67,29.68,29.58,29.62,143800.0,18.9928,18.9992,18.9352,18.9608,143800.0
2011-09-14 11:40:00,29.62,29.63,29.55,29.62,139800.0,18.9608,18.9672,18.916,18.9608,139800.0
2011-09-14 11:50:00,29.62,29.67,29.61,29.64,98300.0,18.9608,18.9928,18.9544,18.9736,98300.0
2011-09-14 12:00:00,29.65,29.66,29.6,29.63,126200.0,18.98,18.9864,18.948,18.9672,126200.0
2011-09-14 12:10:00,29.63,29.65,29.61,29.64,102000.0,18.9672,18.98,18.9544,18.9736,102000.0
2011-09-14 12:20:00,29.65,29.7,29.64,29.7,131200.0,18.98,19.012,18.9736,19.012,131200.0
2011-09-14 12:30:00,29.7,29.74,29.68,29.72,337300.0,19.012,19.0376,18.9992,19.0248,337300.0
2011-09-14 12:40:00,29.7,29.72,29.65,29.67,190400.0,19.012,19.0248,18.98,18.9928,190400.0
2011-09-14 12:50:00,29.66,29.68,29.62,29.67,167100.0,18.9864,18.9992,18.9608,18.9928,167100.0
2011-09-14 13:00:00,29.66,29.69,29.65,29.65,211200.0,18.9864,19.0056,18.98,18.98,211200.0
2011-09-14 13:10:00,29.65,29.66,29.63,29.65,198000.0,18.98,18.9864,18.9672,18.98,198000.0
2011-09-14 13:20:00,29.65,29.66,29.63,29.66,115300.0,18.98,18.9864,18.9672,18.9864,115300.0
2011-09-14 13:30:00,29.66,29.72,29.65,29.72,191300.0,18.9864,19.0248,18.98,19.0248,191300.0
2011-09-14 13:40:00,29.72,29.76,29.71,29.71,214500.0,19.0248,19.0504,19.0184,19.0184,214500.0
2011-09-14 13:50:00,29.72,29.75,29.64,29.69,223300.0,19.0248,19.044,18.9736,19.0056,223300.0
2011-09-14 14:00:00,29.69,29.78,29.68,29.75,198400.0,19.0056,19.0632,18.9992,19.044,198400.0
2011-09-14 14:10:00,29.75,29.79,29.69,29.78,286900.0,19.044,19.0696,19.0056,19.0632,286900.0
2011-09-14 14:20:00,29.78,29.8,29.69,29.7,235100.0,19.0632,19.076,19.0056,19.012,235100.0
2011-09-14 14:30:00,29.71,29.74,29.68,29.73,150700.0,19.0184,19.0376,18.9992,19.0312,150700.0
2011-09-14 14:40:00,29.73,29.77,29.71,29.73,203000.0,19.0312,19.0568,19.0184,19.0312,203000.0
2011-09-14 14:50:00,29.72,29.77,29.72,29.75,324200.0,19.0248,19.0568,19.0248,19.044,324200.0
2011-09-14 15:00:00,29.76,29.82,29.74,29.82,311400.0,19.0504,19.0888,19.0376,19.0888,311400.0
2011-09-14 15:10:00,29.82,29.84,29.79,29.8,470800.0,19.0888,19.1016,19.0696,19.076,470800.0
2011-09-14 15:20:00,29.8,29.88,29.78,29.87,409000.0,19.076,19.1272,19.0632,19.1208,409000.0
2011-09-14 15:30:00,29.87,29.93,29.85,29.87,480400.0,19.1208,19.1592,19.108,19.1208,480400.0
2011-09-14 15:40:00,29.89,29.89,29.64,29.7,801400.0,19.1336,19.1336,18.9736,19.012,801400.0
2011-09-14 15:50:00,29.69,29.74,29.63,29.64,1155800.0,19.0056,19.0376,18.9672,18.9736,1155800.0
2011-09-15 09:30:00,29.85,29.94,29.77,29.83,248300.0,19.108,19.1656,19.0568,19.0952,248300.0
2011-09-15 09:40:00,29.84,29.9,29.7,29.83,185900.0,19.1016,19.14,19.012,19.0952,185900.0
2011-09-15 09:50:00,29.84,29.88,29.75,29.75,177800.0,19.1016,19.1272,19.044,19.044,177800.0
2011-09-15 10:00:00,29.76,29.88,29.75,29.85,220900.0,19.0504,19.1272,19.044,19.108,220900.0
2011-09-15 10:10:00,29.84,29.87,29.72,29.8,246600.0,19.1016,19.1208,19.0248,19.076,246600.0
2011-09-15 10:20:00,29.8,29.8,29.73,29.78,197200.0,19.076,19.076,19.0312,19.0632,197200.0
2011-09-15 10:30:00,29.78,29.78,29.65,29.69,237300.0,19.0632,19.0632,18.98,19.0056,237300.0
2011-09-15 10:40:00,29.7,29.8,29.7,29.78,285700.0,19.012,19.076,19.012,19.0632,285700.0
2011-09-15 10:50:00,29.78,29.78,29.67,29.7,258700.0,19.0632,19.0632,18.9928,19.012,258700.0
2011-09-15 11:00:00,29.69,29.76,29.66,29.76,177000.0,19.0056,19.0504,18.9864,19.0504,177000.0
2011-09-15 11:10:00,29.75,29.78,29.74,29.74,205200.0,19.044,19.0632,19.0376,19.0376,205200.0
2011-09-15 11:20:00,29.75,29.76,29.68,29.75,132200.0,19.044,19.0504,18.9992,19.044,132200.0
2011-09-15 11:30:00,29.75,29.79,29.72,29.76,169900.0,19.044,19.0696,19.0248,19.0504,169900.0
2011-09-15 11:40:00,29.76,29.79,29.75,29.75,116900.0,19.0504,19.0696,19.044,19.044,116900.0
2011-09-15 11:50:00,29.76,29.79,29.74,29.78,104300.0,19.0504,19.0696,19.0376,19.0632,104300.0
2011-09-15 12:00:00,29.78,29.85,29.76,29.84,123600.0,19.0632,19.108,19.0504,19.1016,123600.0
2011-09-15 12:10:00,29.84,29.87,29.82,29.85,102300.0,19.1016,19.1208,19.0888,19.108,102300.0
2011-09-15 12:20:00,29.85,29.85,29.79,29.8,52900.0,19.108,19.108,19.0696,19.076,52900.0
2011-09-15 12:30:00,29.81,29.86,29.8,29.83,163100.0,19.0824,19.1144,19.076,19.0952,163100.0
2011-09-15 12:40:00,29.83,29.88,29.83,29.84,123800.0,19.0952,19.1272,19.0952,19.1016,123800.0
2011-09-15 12:50:00,29.85,29.85,29.81,29.84,96300.0,19.108,19.108,19.0824,19.1016,96300.0
2011-09-15 13:00:00,29.84,29.9,29.84,29.88,142600.0,19.1016,19.14,19.1016,19.1272,142600.0
2011-09-15 13:10:00,29.89,29.9,29.86,29.86,100800.0,19.1336,19.14,19.1144,19.1144,100800.0
2011-09-15 13:20:00,29.86,29.87,29.81,29.81,70000.0,19.1144,19.1208,19.0824,19.0824,70000.0
2011-09-15 13:30:00,29.81,29.83,29.8,29.82,88100.0,19.0824,19.0952,19.076,19.0888,88100.0
2011-09-15 13:40:00,29.83,29.85,29.8,29.82,145800.0,19.0952,19.108,19.076,19.0888,145800.0
2011-09-15 13:50:00,29.82,29.86,29.8,29.86,102700.0,19.0888,19.1144,19.076,19.1144,102700.0
2011-09-15 14:00:00,29.86,29.9,29.85,29.87,136700.0,19.1144,19.14,19.108,19.1208,136700.0
2011-09-15 14:10:00,29.88,29.92,29.85,29.87,136500.0,19.1272,19.1528,19.108,19.1208,136500.0
2011-09-15 14:20:00,29.86,29.86,29.81,29.84,80000.0,19.1144,19.1144,19.0824,19.1016,80000.0
2011-09-15 14:30:00,29.84,29.89,29.84,29.87,136000.0,19.1016,19.1336,19.1016,19.1208,136000.0
2011-09-15 14:40:00,29.87,29.89,29.84,29.89,98200.0,19.1208,19.1336,19.1016,19.1336,98200.0
2011-09-15 14:50:00,29.89,29.92,29.87,29.87,115300.0,19.1336,19.1528,19.1208,19.1208,115300.0
2011-09-15 15:00:00,29.87,29.94,29.87,29.92,177900.0,19.1208,19.1656,19.1208,19.1528,177900.0
2011-09-15 15:10:00,29.93,29.94,29.88,29.88,161000.0,19.1592,19.1656,19.1272,19.1272,161000.0
2011-09-15 15:20:00,29.89,29.91,29.82,29.86,194900.0,19.1336,19.1464,19.0888,19.1144,194900.0
2011-09-15 15:30:00,29.85,29.92,29.83,29.91,279500.0,19.108,19.1528,19.0952,19.1464,279500.0
2011-09-15 15:40:00,29.92,29.95,29.87,29.93,435200.0,19.1528,19.172,19.1208,19.1592,435200.0
2011-09-15 15:50:00,29.93,29.95,29.9,29.94,807600.0,19.1592,19.172,19.14,19.1656,807600.0
2011-09-16 09:30:00,30.03,30.11,30.0,30.09,2603800.0,19.2232,19.2744,19.204,19.2616,2603800.0
2011-09-16 09:40:00,30.09,30.21,30.09,30.19,389500.0,19.2616,19.3385,19.2616,19.3256,389500.0
2011-09-16 09:50:00,30.19,30.25,30.09,30.12,357300.0,19.3256,19.3641,19.2616,19.2808,357300.0
2011-09-16 10:00:00,30.12,30.13,30.05,30.11,228200.0,19.2808,19.2872,19.236,19.2744,228200.0
2011-09-16 10:10:00,30.11,30.2,30.09,30.16,284000.0,19.2744,19.3321,19.2616,19.3064,284000.0
2011-09-16 10:20:00,30.16,30.18,30.07,30.1,198200.0,19.3064,19.3192,19.2488,19.268,198200.0
2011-09-16 10:30:00,30.1,30.15,30.04,30.06,261700.0,19.268,19.3,19.2296,19.2424,261700.0
2011-09-16 10:40:00,30.06,30.12,30.02,30.05,169100.0,19.2424,19.2808,19.2168,19.236,169100.0
2011-09-16 10:50:00,30.05,30.09,29.97,30.05,187900.0,19.236,19.2616,19.1848,19.236,187900.0
2011-09-16 11:00:00,30.06,30.12,30.06,30.1,114000.0,19.2424,19.2808,19.2424,19.268,114000.0
2011-09-16 11:10:00,30.1,30.16,30.05,30.09,175500.0,19.268,19.3064,19.236,19.2616,175500.0
2011-09-16 11:20:00,30.09,30.14,30.06,30.13,284600.0,19.2616,19.2936,19.2424,19.2872,284600.0
2011-09-16 11:30:00,30.13,30.2,30.08,30.18,214100.0,19.2872,19.3321,19.2552,19.3192,214100.0
2011-09-16 11:40:00,30.19,30.27,30.17,30.23,234800.0,19.3256,19.3769,19.3128,19.3513,234800.0
2011-09-16 11:50:00,30.22,30.29,30.21,30.26,219500.0,19.3449,19.3897,19.3385,19.3705,219500.0
2011-09-16 12:00:00,30.27,30.31,30.25,30.3,161500.0,19.3769,19.4025,19.3641,19.3961,161500.0
2011-09-16 12:10:00,30.3,30.33,30.3,30.31,199000.0,19.3961,19.4153,19.3961,19.4025,199000.0
2011-09-16 12:20:00,30.31,30.38,30.3,30.36,204200.0,19.4025,19.4473,19.3961,19.4345,204200.0
2011-09-16 12:30:00,30.35,30.39,30.34,30.39,145700.0,19.4281,19.4537,19.4217,19.4537,145700.0
2011-09-16 12:40:00,30.39,30.43,30.38,30.4,217900.0,19.4537,19.4793,19.4473,19.4601,217900.0
2011-09-16 12:50:00,30.41,30.42,30.37,30.41,152200.0,19.4665,19.4729,19.4409,19.4665,152200.0
2011-09-16 13:00:00,30.4,30.44,30.39,30.42,223800.0,19.4601,19.4857,19.4537,19.4729,223800.0
2011-09-16 13:10:00,30.42,30.44,30.39,30.4,334300.0,19.4729,19.4857,19.4537,19.4601,334300.0
2011-09-16 13:20:00,30.4,30.45,30.39,30.44,162400.0,19.4601,19.4921,19.4537,19.4857,162400.0
2011-09-16 13:30:00,30.44,30.45,30.35,30.4,243100.0,19.4857,19.4921,19.4281,19.4601,243100.0
2011-09-16 13:40:00,30.4,30.46,30.39,30.44,222500.0,19.4601,19.4985,19.4537,19.4857,222500.0
2011-09-16 13:50:00,30.45,30.49,30.44,30.46,216600.0,19.4921,19.5177,19.4857,19.4985,216600.0
2011-09-16 14:00:00,30.46,30.51,30.45,30.48,368700.0,19.4985,19.5305,19.4921,19.5113,368700.0
2011-09-16 14:10:00,30.49,30.5,30.41,30.43,301600.0,19.5177,19.5241,19.4665,19.4793,301600.0
2011-09-16 14:20:00,30.44,30.44,30.39,30.42,172300.0,19.4857,19.4857,19.4537,19.4729,172300.0
2011-09-16 14:30:00,30.43,30.49,30.42,30.49,171700.0,19.4793,19.5177,19.4729,19.5177,171700.0
2011-09-16 14:40:00,30.49,30.49,30.44,30.47,176000.0,19.5177,19.5177,19.4857,19.5049,176000.0
2011-09-16 14:50:00,30.46,30.5,30.45,30.5,191900.0,19.4985,19.5241,19.4921,19.5241,191900.0
2011-09-16 15:00:00,30.5,30.51,30.44,30.44,266000.0,19.5241,19.5305,19.4857,19.4857,266000.0
2011-09-16 15:10:00,30.45,30.48,30.44,30.45,184800.0,19.4921,19.5113,19.4857,19.4921,184800.0
2011-09-16 15:20:00,30.44,30.48,30.4,30.4,342100.0,19.4857,19.5113,19.4601,19.4601,342100.0
2011-09-16 15:30:00,30.4,30.45,30.39,30.41,630200.0,19.4601,19.4921,19.4537,19.4665,630200.0
2011-09-16 15:40:00,30.41,30.5,30.37,30.49,705100.0,19.4665,19.5241,19.4409,19.5177,705100.0
2011-09-16 15:50:00,30.49,30.52,30.46,30.52,1385800.0,19.5177,19.5369,19.4985,19.5369,1385800.0
2011-09-19 09:30:00,30.53,30.86,30.5,30.85,1146800.0,19.5433,19.7545,19.5241,19.7481,1146800.0
2011-09-19 09:40:00,30.85,30.93,30.81,30.9,1027100.0,19.7481,19.7993,19.7225,19.7801,1027100.0
2011-09-19 09:50:00,30.9,30.9,30.75,30.76,859100.0,19.7801,19.7801,19.6841,19.6905,859100.0
2011-09-19 10:00:00,30.76,30.85,30.75,30.81,544800.0,19.6905,19.7481,19.6841,19.7225,544800.0
2011-09-19 10:10:00,30.82,30.83,30.67,30.75,570700.0,19.7289,19.7353,19.6329,19.6841,570700.0
2011-09-19 10:20:00,30.76,30.84,30.72,30.84,441500.0,19.6905,19.7417,19.6649,19.7417,441500.0
2011-09-19 10:30:00,30.83,30.91,30.79,30.85,401700.0,19.7353,19.7865,19.7097,19.7481,401700.0
2011-09-19 10:40:00,30.85,30.92,30.82,30.91,316000.0,19.7481,19.7929,19.7289,19.7865,316000.0
2011-09-19 10:50:00,30.91,30.92,30.77,30.77,497000.0,19.7865,19.7929,19.6969,19.6969,497000.0
2011-09-19 11:00:00,30.77,30.78,30.7,30.72,648400.0,19.6969,19.7033,19.6521,19.6649,648400.0
2011-09-19 11:10:00,30.71,30.76,30.67,30.72,334900.0,19.6585,19.6905,19.6329,19.6649,334900.0
2011-09-19 11:20:00,30.72,30.77,30.7,30.7,429300.0,19.6649,19.6969,19.6521,19.6521,429300.0
2011-09-19 11:30:00,30.71,30.74,30.69,30.72,272900.0,19.6585,19.6777,19.6457,19.6649,272900.0
2011-09-19 11:40:00,30.71,30.8,30.68,30.8,266600.0,19.6585,19.7161,19.6393,19.7161,266600.0
2011-09-19 11:50:00,30.79,30.8,30.72,30.72,328200.0,19.7097,19.7161,19.6649,19.6649,328200.0
2011-09-19 12:00:00,30.72,30.73,30.63,30.65,161200.0,19.6649,19.6713,19.6073,19.6201,161200.0
2011-09-19 12:10:00,30.65,30.75,30.65,30.73,141400.0,19.6201,19.6841,19.6201,19.6713,141400.0
2011-09-19 12:20:00,30.72,30.74,30.7,30.72,174800.0,19.6649,19.6777,19.6521,19.6649,174800.0
2011-09-19 12:30:00,30.71,30.72,30.67,30.67,145200.0,19.6585,19.6649,19.6329,19.6329,145200.0
2011-09-19 12:40:00,30.68,30.69,30.58,30.6,240200.0,19.6393,19.6457,19.5753,19.5881,240200.0
2011-09-19 12:50:00,30.61,30.64,30.57,30.62,144700.0,19.5945,19.6137,19.5689,19.6009,144700.0
2011-09-19 13:00:00,30.61,30.67,30.57,30.66,347700.0,19.5945,19.6329,19.5689,19.6265,347700.0
2011-09-19 13:10:00,30.67,30.67,30.61,30.64,186200.0,19.6329,19.6329,19.5945,19.6137,186200.0
2011-09-19 13:20:00,30.64,30.64,30.59,30.63,156800.0,19.6137,19.6137,19.5817,19.6073,156800.0
2011-09-19 13:30:00,30.64,30.65,30.6,30.62,169000.0,19.6137,19.6201,19.5881,19.6009,169000.0
2011-09-19 13:40:00,30.62,30.62,30.56,30.58,296600.0,19.6009,19.6009,19.5625,19.5753,296600.0
2011-09-19 13:50:00,30.58,30.63,30.55,30.6,303300.0,19.5753,19.6073,19.5561,19.5881,303300.0
2011-09-19 14:00:00,30.6,30.61,30.48,30.54,508200.0,19.5881,19.5945,19.5113,19.5497,508200.0
2011-09-19 14:10:00,30.55,30.6,30.54,30.59,251100.0,19.5561,19.5881,19.5497,19.5817,251100.0
2011-09-19 14:20:00,30.59,30.61,30.53,30.55,224800.0,19.5817,19.5945,19.5433,19.5561,224800.0
2011-09-19 14:30:00,30.55,30.58,30.53,30.57,317300.0,19.5561,19.5753,19.5433,19.5689,317300.0
2011-09-19 14:40:00,30.58,30.62,30.56,30.6,297300.0,19.5753,19.6009,19.5625,19.5881,297300.0
2011-09-19 14:50:00,30.6,30.63,30.55,30.57,191700.0,19.5881,19.6073,19.5561,19.5689,191700.0
2011-09-19 15:00:00,30.57,30.59,30.54,30.57,179000.0,19.5689,19.5817,19.5497,19.5689,179000.0
2011-09-19 15:10:00,30.58,30.73,30.57,30.67,569400.0,19.5753,19.6713,19.5689,19.6329,569400.0
2011-09-19 15:20:00,30.68,30.76,30.67,30.73,371600.0,19.6393,19.6905,19.6329,19.6713,371600.0
2011-09-19 15:30:00,30.73,30.8,30.72,30.77,446400.0,19.6713,19.7161,19.6649,19.6969,446400.0
2011-09-19 15:40:00,30.77,30.78,30.68,30.7,567300.0,19.6969,19.7033,19.6393,19.6521,567300.0
2011-09-19 15:50:00,30.72,30.78,30.67,30.7,1516800.0,19.6649,19.7033,19.6329,19.6521,1516800.0
2011-09-20 09:30:00,30.92,30.93,30.73,30.82,576900.0,19.7929,19.7993,19.6713,19.7289,576900.0
2011-09-20 09:40:00,30.82,30.84,30.72,30.76,334000.0,19.7289,19.7417,19.6649,19.6905,334000.0
2011-09-20 09:50:00,30.77,30.8,30.71,30.78,275700.0,19.6969,19.7161,19.6585,19.7033,275700.0
2011-09-20 10:00:00,30.77,30.78,30.7,30.72,252600.0,19.6969,19.7033,19.6521,19.6649,252600.0
2011-09-20 10:10:00,30.72,30.83,30.67,30.82,372900.0,19.6649,19.7353,19.6329,19.7289,372900.0
2011-09-20 10:20:00,30.81,30.89,30.79,30.87,576700.0,19.7225,19.7737,19.7097,19.7609,576700.0
2011-09-20 10:30:00,30.87,30.94,30.84,30.92,576700.0,19.7609,19.8058,19.7417,19.7929,576700.0
2011-09-20 10:40:00,30.91,30.99,30.9,30.98,763000.0,19.7865,19.8378,19.7801,19.8314,763000.0
2011-09-20 10:50:00,30.98,31.05,30.97,31.05,427900.0,19.8314,19.8762,19.825,19.8762,427900.0
2011-09-20 11:00:00,31.05,31.14,31.02,31.13,527100.0,19.8762,19.9338,19.857,19.9274,527100.0
2011-09-20 11:10:00,31.13,31.19,31.09,31.16,422900.0,19.9274,19.9658,19.9018,19.9466,422900.0
2011-09-20 11:20:00,31.15,31.25,31.13,31.24,274100.0,19.9402,20.0042,19.9274,19.9978,274100.0
2011-09-20 11:30:00,31.25,31.25,31.18,31.2,199200.0,20.0042,20.0042,19.9594,19.9722,199200.0
2011-09-20 11:40:00,31.21,31.25,31.19,31.24,126700.0,19.9786,20.0042,19.9658,19.9978,126700.0
2011-09-20 11:50:00,31.25,31.27,31.23,31.23,191700.0,20.0042,20.017,19.9914,19.9914,191700.0
2011-09-20 12:00:00,31.24,31.24,31.14,31.18,197400.0,19.9978,19.9978,19.9338,19.9594,197400.0
2011-09-20 12:10:00,31.17,31.21,31.16,31.19,143400.0,19.953,19.9786,19.9466,19.9658,143400.0
2011-09-20 12:20:00,31.18,31.23,31.18,31.23,76200.0,19.9594,19.9914,19.9594,19.9914,76200.0
2011-09-20 12:30:00,31.23,31.24,31.19,31.21,138000.0,19.9914,19.9978,19.9658,19.9786,138000.0
2011-09-20 12:40:00,31.2,31.21,31.15,31.18,252000.0,19.9722,19.9786,19.9402,19.9594,252000.0
2011-09-20 12:50:00,31.18,31.26,31.17,31.19,316000.0,19.9594,20.0106,19.953,19.9658,316000.0
2011-09-20 13:00:00,31.19,31.23,31.18,31.22,181300.0,19.9658,19.9914,19.9594,19.985,181300.0
2011-09-20 13:10:00,31.22,31.33,31.21,31.33,278300.0,19.985,20.0554,19.9786,20.0554,278300.0
2011-09-20 13:20:00,31.33,31.45,31.32,31.43,662700.0,20.0554,20.1322,20.049,20.1194,662700.0
2011-09-20 13:30:00,31.43,31.5,31.42,31.48,478100.0,20.1194,20.1642,20.113,20.1514,478100.0
2011-09-20 13:40:00,31.48,31.54,31.45,31.54,1014200.0,20.1514,20.1898,20.1322,20.1898,1014200.0
2011-09-20 13:50:00,31.54,31.57,31.52,31.53,505600.0,20.1898,20.209,20.177,20.1834,505600.0
2011-09-20 14:00:00,31.53,31.63,31.49,31.63,390000.0,20.1834,20.2474,20.1578,20.2474,390000.0
2011-09-20 14:10:00,31.63,31.64,31.57,31.6,529200.0,20.2474,20.2538,20.209,20.2282,529200.0
2011-09-20 14:20:00,31.6,31.6,31.54,31.6,286600.0,20.2282,20.2282,20.1898,20.2282,286600.0
2011-09-20 14:30:00,31.59,31.6,31.49,31.52,355100.0,20.2218,20.2282,20.1578,20.177,355100.0
2011-09-20 14:40:00,31.52,31.52,31.46,31.51,315400.0,20.177,20.177,20.1386,20.1706,315400.0
2011-09-20 14:50:00,31.51,31.56,31.49,31.51,299200.0,20.1706,20.2026,20.1578,20.1706,299200.0
2011-09-20 15:00:00,31.51,31.54,31.48,31.49,587100.0,20.1706,20.1898,20.1514,20.1578,587100.0
2011-09-20 15:10:00,31.48,31.54,31.47,31.5,626500.0,20.1514,20.1898,20.145,20.1642,626500.0
2011-09-20 15:20:00,31.5,31.53,31.49,31.49,476500.0,20.1642,20.1834,20.1578,20.1578,476500.0
2011-09-20 15:30:00,31.49,31.53,31.42,31.52,590300.0,20.1578,20.1834,20.113,20.177,590300.0
2011-09-20 15:40:00,31.52,31.56,31.48,31.51,1245000.0,20.177,20.2026,20.1514,20.1706,1245000.0
2011-09-20 15:50:00,31.51,31.51,31.46,31.5,1364700.0,20.1706,20.1706,20.1386,20.1642,1364700.0
2011-09-21 09:30:00,31.53,31.78,31.36,31.72,570900.0,20.1834,20.3435,20.0746,20.3051,570900.0
2011-09-21 09:40:00,31.73,31.75,31.55,31.56,445700.0,20.3115,20.3243,20.1962,20.2026,445700.0
2011-09-21 09:50:00,31.55,31.61,31.42,31.59,308300.0,20.1962,20.2346,20.113,20.2218,308300.0
2011-09-21 10:00:00,31.6,31.64,31.55,31.63,277800.0,20.2282,20.2538,20.1962,20.2474,277800.0
2011-09-21 10:10:00,31.63,31.64,31.57,31.62,235200.0,20.2474,20.2538,20.209,20.241,235200.0
2011-09-21 10:20:00,31.62,31.63,31.48,31.48,411800.0,20.241,20.2474,20.1514,20.1514,411800.0
2011-09-21 10:30:00,31.49,31.51,31.37,31.39,387900.0,20.1578,20.1706,20.081,20.0938,387900.0
2011-09-21 10:40:00,31.4,31.42,31.29,31.32,332700.0,20.1002,20.113,20.0298,20.049,332700.0
2011-09-21 10:50:00,31.32,31.45,31.31,31.45,251400.0,20.049,20.1322,20.0426,20.1322,251400.0
2011-09-21 11:00:00,31.45,31.47,31.37,31.37,278900.0,20.1322,20.145,20.081,20.081,278900.0
2011-09-21 11:10:00,31.37,31.4,31.27,31.3,611700.0,20.081,20.1002,20.017,20.0362,611700.0
2011-09-21 11:20:00,31.31,31.34,31.25,31.32,147000.0,20.0426,20.0618,20.0042,20.049,147000.0
2011-09-21 11:30:00,31.32,31.37,31.3,31.35,132500.0,20.049,20.081,20.0362,20.0682,132500.0
2011-09-21 11:40:00,31.34,31.38,31.33,31.36,138700.0,20.0618,20.0874,20.0554,20.0746,138700.0
2011-09-21 11:50:00,31.36,31.36,31.29,31.31,132500.0,20.0746,20.0746,20.0298,20.0426,132500.0
2011-09-21 12:00:00,31.3,31.33,31.27,31.28,104300.0,20.0362,20.0554,20.017,20.0234,104300.0
2011-09-21 12:10:00,31.27,31.32,31.26,31.3,119200.0,20.017,20.049,20.0106,20.0362,119200.0
2011-09-21 12:20:00,31.3,31.31,31.16,31.21,346200.0,20.0362,20.0426,19.9466,19.9786,346200.0
2011-09-21 12:30:00,31.22,31.39,31.21,31.34,297600.0,19.985,20.0938,19.9786,20.0618,297600.0
2011-09-21 12:40:00,31.34,31.41,31.3,31.34,198300.0,20.0618,20.1066,20.0362,20.0618,198300.0
2011-09-21 12:50:00,31.34,31.36,31.29,31.33,150800.0,20.0618,20.0746,20.0298,20.0554,150800.0
2011-09-21 13:00:00,31.33,31.36,31.28,31.32,178700.0,20.0554,20.0746,20.0234,20.049,178700.0
2011-09-21 13:10:00,31.32,31.35,31.26,31.29,111900.0,20.049,20.0682,20.0106,20.0298,111900.0
2011-09-21 13:20:00,31.29,31.34,31.28,31.32,134800.0,20.0298,20.0618,20.0234,20.049,134800.0
2011-09-21 13:30:00,31.32,31.33,31.25,31.29,132700.0,20.049,20.0554,20.0042,20.0298,132700.0
2011-09-21 13:40:00,31.29,31.33,31.27,31.27,111500.0,20.0298,20.0554,20.017,20.017,111500.0
2011-09-21 13:50:00,31.27,31.3,31.26,31.27,118400.0,20.017,20.0362,20.0106,20.017,118400.0
2011-09-21 14:00:00,31.28,31.29,31.25,31.28,335100.0,20.0234,20.0298,20.0042,20.0234,335100.0
2011-09-21 14:10:00,31.28,31.34,31.25,31.34,193600.0,20.0234,20.0618,20.0042,20.0618,193600.0
2011-09-21 14:20:00,31.34,31.51,31.16,31.34,575800.0,20.0618,20.1706,19.9466,20.0618,575800.0
2011-09-21 14:30:00,31.33,31.38,31.09,31.23,517200.0,20.0554,20.0874,19.9018,19.9914,517200.0
2011-09-21 14:40:00,31.23,31.28,31.17,31.28,321100.0,19.9914,20.0234,19.953,20.0234,321100.0
2011-09-21 14:50:00,31.28,31.32,31.23,31.23,252900.0,20.0234,20.049,19.9914,19.9914,252900.0
2011-09-21 15:00:00,31.22,31.35,31.19,31.33,311900.0,19.985,20.0682,19.9658,20.0554,311900.0
2011-09-21 15:10:00,31.32,31.41,31.28,31.33,252300.0,20.049,20.1066,20.0234,20.0554,252300.0
2011-09-21 15:20:00,31.33,31.36,31.18,31.23,488700.0,20.0554,20.0746,19.9594,19.9914,488700.0
2011-09-21 15:30:00,31.24,31.26,31.04,31.07,707500.0,19.9978,20.0106,19.8698,19.889,707500.0
2011-09-21 15:40:00,31.08,31.22,31.04,31.16,639300.0,19.8954,19.985,19.8698,19.9466,639300.0
2011-09-21 15:50:00,31.16,31.16,30.97,30.97,2096700.0,19.9466,19.9466,19.825,19.825,2096700.0
2011-09-22 09:30:00,30.31,30.88,30.3,30.72,1163800.0,19.4025,19.7673,19.3961,19.6649,1163800.0
2011-09-22 09:40:00,30.72,30.84,30.55,30.56,1098900.0,19.6649,19.7417,19.5561,19.5625,1098900.0
2011-09-22 09:50:00,30.56,30.63,30.45,30.48,875900.0,19.5625,19.6073,19.4921,19.5113,875900.0
2011-09-22 10:00:00,30.49,30.63,30.46,30.63,546000.0,19.5177,19.6073,19.4985,19.6073,546000.0
2011-09-22 10:10:00,30.63,30.7,30.57,30.66,644800.0,19.6073,19.6521,19.5689,19.6265,644800.0
2011-09-22 10:20:00,30.66,30.77,30.62,30.71,940800.0,19.6265,19.6969,19.6009,19.6585,940800.0
2011-09-22 10:30:00,30.71,30.73,30.47,30.48,690700.0,19.6585,19.6713,19.5049,19.5113,690700.0
2011-09-22 10:40:00,30.47,30.61,30.47,30.59,404200.0,19.5049,19.5945,19.5049,19.5817,404200.0
2011-09-22 10:50:00,30.6,30.6,30.34,30.38,439900.0,19.5881,19.5881,19.4217,19.4473,439900.0
2011-09-22 11:00:00,30.38,30.47,30.38,30.43,405800.0,19.4473,19.5049,19.4473,19.4793,405800.0
2011-09-22 11:10:00,30.43,30.5,30.41,30.48,245000.0,19.4793,19.5241,19.4665,19.5113,245000.0
2011-09-22 11:20:00,30.49,30.54,30.44,30.47,245200.0,19.5177,19.5497,19.4857,19.5049,245200.0
2011-09-22 11:30:00,30.47,30.59,30.4,30.53,298800.0,19.5049,19.5817,19.4601,19.5433,298800.0
2011-09-22 11:40:00,30.52,30.62,30.46,30.58,399700.0,19.5369,19.6009,19.4985,19.5753,399700.0
2011-09-22 11:50:00,30.58,30.61,30.45,30.48,245200.0,19.5753,19.5945,19.4921,19.5113,245200.0
2011-09-22 12:00:00,30.47,30.49,30.28,30.36,362900.0,19.5049,19.5177,19.3833,19.4345,362900.0
2011-09-22 12:10:00,30.36,30.42,30.34,30.39,218400.0,19.4345,19.4729,19.4217,19.4537,218400.0
2011-09-22 12:20:00,30.38,30.49,30.34,30.39,254600.0,19.4473,19.5177,19.4217,19.4537,254600.0
2011-09-22 12:30:00,30.39,30.46,30.37,30.43,290700.0,19.4537,19.4985,19.4409,19.4793,290700.0
2011-09-22 12:40:00,30.43,30.5,30.43,30.5,398000.0,19.4793,19.5241,19.4793,19.5241,398000.0
2011-09-22 12:50:00,30.51,30.54,30.49,30.5,128200.0,19.5305,19.5497,19.5177,19.5241,128200.0
2011-09-22 13:00:00,30.5,30.52,30.35,30.36,225900.0,19.5241,19.5369,19.4281,19.4345,225900.0
2011-09-22 13:10:00,30.35,30.38,30.32,30.33,119700.0,19.4281,19.4473,19.4089,19.4153,119700.0
2011-09-22 13:20:00,30.34,30.4,30.27,30.37,290800.0,19.4217,19.4601,19.3769,19.4409,290800.0
2011-09-22 13:30:00,30.37,30.43,30.3,30.35,368200.0,19.4409,19.4793,19.3961,19.4281,368200.0
2011-09-22 13:40:00,30.34,30.4,30.3,30.34,284300.0,19.4217,19.4601,19.3961,19.4217,284300.0
2011-09-22 13:50:00,30.34,30.37,30.24,30.24,317500.0,19.4217,19.4409,19.3577,19.3577,317500.0
2011-09-22 14:00:00,30.25,30.36,30.24,30.32,361900.0,19.3641,19.4345,19.3577,19.4089,361900.0
2011-09-22 14:10:00,30.32,30.38,30.27,30.31,439000.0,19.4089,19.4473,19.3769,19.4025,439000.0
2011-09-22 14:20:00,30.32,30.62,30.31,30.48,831800.0,19.4089,19.6009,19.4025,19.5113,831800.0
2011-09-22 14:30:00,30.49,30.5,30.37,30.4,402600.0,19.5177,19.5241,19.4409,19.4601,402600.0
2011-09-22 14:40:00,30.4,30.54,30.37,30.46,488400.0,19.4601,19.5497,19.4409,19.4985,488400.0
2011-09-22 14:50:00,30.46,30.5,30.38,30.39,284700.0,19.4985,19.5241,19.4473,19.4537,284700.0
2011-09-22 15:00:00,30.38,30.4,30.25,30.4,601700.0,19.4473,19.4601,19.3641,19.4601,601700.0
2011-09-22 15:10:00,30.39,30.44,30.34,30.35,414400.0,19.4537,19.4857,19.4217,19.4281,414400.0
2011-09-22 15:20:00,30.35,30.36,30.18,30.3,687200.0,19.4281,19.4345,19.3192,19.3961,687200.0
2011-09-22 15:30:00,30.3,30.49,30.26,30.49,787600.0,19.3961,19.5177,19.3705,19.5177,787600.0
2011-09-22 15:40:00,30.49,30.62,30.34,30.59,1496500.0,19.5177,19.6009,19.4217,19.5817,1496500.0
2011-09-22 15:50:00,30.6,30.83,30.47,30.62,2382800.0,19.5881,19.7353,19.5049,19.6009,2382800.0
2011-09-23 09:30:00,30.36,30.55,30.24,30.45,470900.0,19.4345,19.5561,19.3577,19.4921,470900.0
2011-09-23 09:40:00,30.46,30.57,30.38,30.43,550600.0,19.4985,19.5689,19.4473,19.4793,550600.0
2011-09-23 09:50:00,30.44,30.62,30.37,30.52,484600.0,19.4857,19.6009,19.4409,19.5369,484600.0
2011-09-23 10:00:00,30.51,30.6,30.46,30.58,487500.0,19.5305,19.5881,19.4985,19.5753,487500.0
2011-09-23 10:10:00,30.59,30.62,30.44,30.47,415300.0,19.5817,19.6009,19.4857,19.5049,415300.0
2011-09-23 10:20:00,30.48,30.7,30.47,30.63,516900.0,19.5113,19.6521,19.5049,19.6073,516900.0
2011-09-23 10:30:00,30.63,30.78,30.63,30.76,482800.0,19.6073,19.7033,19.6073,19.6905,482800.0
2011-09-23 10:40:00,30.76,30.87,30.64,30.87,511000.0,19.6905,19.7609,19.6137,19.7609,511000.0
2011-09-23 10:50:00,30.87,30.99,30.83,30.96,601700.0,19.7609,19.8378,19.7353,19.8186,601700.0
2011-09-23 11:00:00,30.95,31.06,30.9,31.06,571300.0,19.8122,19.8826,19.7801,19.8826,571300.0
2011-09-23 11:10:00,31.06,31.16,31.05,31.08,879600.0,19.8826,19.9466,19.8762,19.8954,879600.0
2011-09-23 11:20:00,31.07,31.11,30.98,31.04,461900.0,19.889,19.9146,19.8314,19.8698,461900.0
2011-09-23 11:30:00,31.05,31.1,31.03,31.08,441500.0,19.8762,19.9082,19.8634,19.8954,441500.0
2011-09-23 11:40:00,31.08,31.11,31.0,31.0,487300.0,19.8954,19.9146,19.8442,19.8442,487300.0
2011-09-23 11:50:00,31.0,31.02,30.94,30.98,320800.0,19.8442,19.857,19.8058,19.8314,320800.0
2011-09-23 12:00:00,30.99,30.99,30.89,30.95,289100.0,19.8378,19.8378,19.7737,19.8122,289100.0
2011-09-23 12:10:00,30.95,31.0,30.92,30.98,245700.0,19.8122,19.8442,19.7929,19.8314,245700.0
2011-09-23 12:20:00,30.98,30.99,30.85,30.87,196000.0,19.8314,19.8378,19.7481,19.7609,196000.0
2011-09-23 12:30:00,30.87,30.89,30.84,30.86,159100.0,19.7609,19.7737,19.7417,19.7545,159100.0
2011-09-23 12:40:00,30.86,30.98,30.8,30.87,402700.0,19.7545,19.8314,19.7161,19.7609,402700.0
2011-09-23 12:50:00,30.87,30.98,30.82,30.85,221400.0,19.7609,19.8314,19.7289,19.7481,221400.0
2011-09-23 13:00:00,30.85,30.86,30.75,30.77,205300.0,19.7481,19.7545,19.6841,19.6969,205300.0
2011-09-23 13:10:00,30.77,30.85,30.77,30.82,261100.0,19.6969,19.7481,19.6969,19.7289,261100.0
2011-09-23 13:20:00,30.82,30.87,30.8,30.81,139300.0,19.7289,19.7609,19.7161,19.7225,139300.0
2011-09-23 13:30:00,30.81,30.93,30.77,30.82,433800.0,19.7225,19.7993,19.6969,19.7289,433800.0
2011-09-23 13:40:00,30.83,30.92,30.8,30.92,198800.0,19.7353,19.7929,19.7161,19.7929,198800.0
2011-09-23 13:50:00,30.92,30.94,30.88,30.92,178500.0,19.7929,19.8058,19.7673,19.7929,178500.0
2011-09-23 14:00:00,30.92,30.98,30.91,30.98,289000.0,19.7929,19.8314,19.7865,19.8314,289000.0
2011-09-23 14:10:00,30.98,31.03,30.96,30.99,288700.0,19.8314,19.8634,19.8186,19.8378,288700.0
2011-09-23 14:20:00,30.99,31.0,30.85,30.89,208000.0,19.8378,19.8442,19.7481,19.7737,208000.0
2011-09-23 14:30:00,30.89,30.94,30.84,30.88,202400.0,19.7737,19.8058,19.7417,19.7673,202400.0
2011-09-23 14:40:00,30.88,30.91,30.8,30.82,160000.0,19.7673,19.7865,19.7161,19.7289,160000.0
2011-09-23 14:50:00,30.82,30.82,30.76,30.78,222000.0,19.7289,19.7289,19.6905,19.7033,222000.0
2011-09-23 15:00:00,30.78,30.87,30.77,30.8,282400.0,19.7033,19.7609,19.6969,19.7161,282400.0
2011-09-23 15:10:00,30.81,30.9,30.78,30.84,233200.0,19.7225,19.7801,19.7033,19.7417,233200.0
2011-09-23 15:20:00,30.84,30.89,30.83,30.89,280200.0,19.7417,19.7737,19.7353,19.7737,280200.0
2011-09-23 15:30:00,30.89,30.93,29.66,30.89,427300.0,19.7737,19.7993,18.9864,19.7737,427300.0
2011-09-23 15:40:00,30.89,30.91,30.81,30.83,497700.0,19.7737,19.7865,19.7225,19.7353,497700.0
2011-09-23 15:50:00,30.83,30.9,30.79,30.88,820600.0,19.7353,19.7801,19.7097,19.7673,820600.0
2011-09-26 09:30:00,31.03,31.24,31.02,31.14,560700.0,19.8634,19.9978,19.857,19.9338,560700.0
2011-09-26 09:40:00,31.15,31.24,31.08,31.12,353600.0,19.9402,19.9978,19.8954,19.921,353600.0
2011-09-26 09:50:00,31.12,31.13,30.98,31.0,349000.0,19.921,19.9274,19.8314,19.8442,349000.0
2011-09-26 10:00:00,31.0,31.06,30.89,30.92,331100.0,19.8442,19.8826,19.7737,19.7929,331100.0
2011-09-26 10:10:00,30.91,30.92,30.78,30.83,326800.0,19.7865,19.7929,19.7033,19.7353,326800.0
2011-09-26 10:20:00,30.83,30.9,30.76,30.89,337500.0,19.7353,19.7801,19.6905,19.7737,337500.0
2011-09-26 10:30:00,30.88,30.92,30.75,30.79,334200.0,19.7673,19.7929,19.6841,19.7097,334200.0
2011-09-26 10:40:00,30.8,30.94,30.77,30.78,256700.0,19.7161,19.8058,19.6969,19.7033,256700.0
2011-09-26 10:50:00,30.78,31.07,30.78,31.02,384000.0,19.7033,19.889,19.7033,19.857,384000.0
2011-09-26 11:00:00,31.03,31.1,31.01,31.1,234800.0,19.8634,19.9082,19.8506,19.9082,234800.0
2011-09-26 11:10:00,31.1,31.18,31.05,31.15,364500.0,19.9082,19.9594,19.8762,19.9402,364500.0
2011-09-26 11:20:00,31.15,31.19,31.07,31.14,178800.0,19.9402,19.9658,19.889,19.9338,178800.0
2011-09-26 11:30:00,31.15,31.17,31.06,31.15,208800.0,19.9402,19.953,19.8826,19.9402,208800.0
2011-09-26 11:40:00,31.15,31.24,31.14,31.15,234000.0,19.9402,19.9978,19.9338,19.9402,234000.0
2011-09-26 11:50:00,31.15,31.2,31.09,31.18,422400.0,19.9402,19.9722,19.9018,19.9594,422400.0
2011-09-26 12:00:00,31.19,31.2,31.04,31.05,406200.0,19.9658,19.9722,19.8698,19.8762,406200.0
2011-09-26 12:10:00,31.06,31.17,31.05,31.16,355400.0,19.8826,19.953,19.8762,19.9466,355400.0
2011-09-26 12:20:00,31.17,31.21,31.1,31.14,310600.0,19.953,19.9786,19.9082,19.9338,310600.0
2011-09-26 12:30:00,31.15,31.15,31.1,31.11,235000.0,19.9402,19.9402,19.9082,19.9146,235000.0
2011-09-26 12:40:00,31.11,31.12,30.97,31.0,543200.0,19.9146,19.921,19.825,19.8442,543200.0
2011-09-26 12:50:00,31.0,31.06,30.99,31.05,364300.0,19.8442,19.8826,19.8378,19.8762,364300.0
2011-09-26 13:00:00,31.05,31.05,30.97,31.0,423800.0,19.8762,19.8762,19.825,19.8442,423800.0
2011-09-26 13:10:00,31.0,31.01,30.9,30.96,387900.0,19.8442,19.8506,19.7801,19.8186,387900.0
2011-09-26 13:20:00,30.95,31.02,30.95,30.96,220600.0,19.8122,19.857,19.8122,19.8186,220600.0
2011-09-26 13:30:00,30.96,31.01,30.9,30.93,481600.0,19.8186,19.8506,19.7801,19.7993,481600.0
2011-09-26 13:40:00,30.93,31.05,30.92,31.0,385500.0,19.7993,19.8762,19.7929,19.8442,385500.0
2011-09-26 13:50:00,31.01,31.1,31.0,31.1,304000.0,19.8506,19.9082,19.8442,19.9082,304000.0
2011-09-26 14:00:00,31.1,31.22,31.04,31.09,488200.0,19.9082,19.985,19.8698,19.9018,488200.0
2011-09-26 14:10:00,31.09,31.11,31.01,31.03,405200.0,19.9018,19.9146,19.8506,19.8634,405200.0
2011-09-26 14:20:00,31.04,31.06,31.0,31.0,366700.0,19.8698,19.8826,19.8442,19.8442,366700.0
2011-09-26 14:30:00,31.01,31.1,30.95,31.06,447000.0,19.8506,19.9082,19.8122,19.8826,447000.0
2011-09-26 14:40:00,31.06,31.07,30.96,30.96,307500.0,19.8826,19.889,19.8186,19.8186,307500.0
2011-09-26 14:50:00,30.96,31.04,30.95,31.01,323300.0,19.8186,19.8698,19.8122,19.8506,323300.0
2011-09-26 15:00:00,31.02,31.06,30.94,30.95,454200.0,19.857,19.8826,19.8058,19.8122,454200.0
2011-09-26 15:10:00,30.95,31.01,30.94,30.96,439800.0,19.8122,19.8506,19.8058,19.8186,439800.0
2011-09-26 15:20:00,30.96,30.97,30.86,30.93,524700.0,19.8186,19.825,19.7545,19.7993,524700.0
2011-09-26 15:30:00,30.93,30.93,30.85,30.89,549400.0,19.7993,19.7993,19.7481,19.7737,549400.0
2011-09-26 15:40:00,30.89,30.92,30.83,30.86,779200.0,19.7737,19.7929,19.7353,19.7545,779200.0
2011-09-26 15:50:00,30.86,30.96,30.85,30.96,997600.0,19.7545,19.8186,19.7481,19.8186,997600.0
2011-09-27 09:30:00,31.42,31.5,31.19,31.37,637900.0,20.113,20.1642,19.9658,20.081,637900.0
2011-09-27 09:40:00,31.37,31.39,31.28,31.32,474600.0,20.081,20.0938,20.0234,20.049,474600.0
2011-09-27 09:50:00,31.32,31.38,31.26,31.31,727700.0,20.049,20.0874,20.0106,20.0426,727700.0
2011-09-27 10:00:00,31.3,31.38,31.26,31.32,515400.0,20.0362,20.0874,20.0106,20.049,515400.0
2011-09-27 10:10:00,31.32,31.42,31.27,31.31,607500.0,20.049,20.113,20.017,20.0426,607500.0
2011-09-27 10:20:00,31.31,31.41,31.27,31.35,515200.0,20.0426,20.1066,20.017,20.0682,515200.0
2011-09-27 10:30:00,31.35,31.4,31.26,31.27,357800.0,20.0682,20.1002,20.0106,20.017,357800.0
2011-09-27 10:40:00,31.27,31.32,31.16,31.32,481700.0,20.017,20.049,19.9466,20.049,481700.0
2011-09-27 10:50:00,31.32,31.42,31.3,31.4,245100.0,20.049,20.113,20.0362,20.1002,245100.0
2011-09-27 11:00:00,31.4,31.41,31.36,31.4,264800.0,20.1002,20.1066,20.0746,20.1002,264800.0
2011-09-27 11:10:00,31.4,31.41,31.35,31.41,261500.0,20.1002,20.1066,20.0682,20.1066,261500.0
2011-09-27 11:20:00,31.41,31.42,31.35,31.38,378300.0,20.1066,20.113,20.0682,20.0874,378300.0
2011-09-27 11:30:00,31.38,31.44,31.37,31.42,301200.0,20.0874,20.1258,20.081,20.113,301200.0
2011-09-27 11:40:00,31.42,31.43,31.37,31.39,97600.0,20.113,20.1194,20.081,20.0938,97600.0
2011-09-27 11:50:00,31.39,31.47,31.38,31.46,261000.0,20.0938,20.145,20.0874,20.1386,261000.0
2011-09-27 12:00:00,31.45,31.5,31.45,31.5,257700.0,20.1322,20.1642,20.1322,20.1642,257700.0
2011-09-27 12:10:00,31.5,31.5,31.43,31.44,205600.0,20.1642,20.1642,20.1194,20.1258,205600.0
2011-09-27 12:20:00,31.44,31.45,31.38,31.39,244300.0,20.1258,20.1322,20.0874,20.0938,244300.0
2011-09-27 12:30:00,31.39,31.4,31.34,31.37,167700.0,20.0938,20.1002,20.0618,20.081,167700.0
2011-09-27 12:40:00,31.38,31.4,31.37,31.37,123300.0,20.0874,20.1002,20.081,20.081,123300.0
2011-09-27 12:50:00,31.38,31.4,31.37,31.4,109500.0,20.0874,20.1002,20.081,20.1002,109500.0
2011-09-27 13:00:00,31.4,31.41,31.38,31.41,304100.0,20.1002,20.1066,20.0874,20.1066,304100.0
2011-09-27 13:10:00,31.41,31.45,31.4,31.44,189500.0,20.1066,20.1322,20.1002,20.1258,189500.0
2011-09-27 13:20:00,31.44,31.46,31.42,31.43,123500.0,20.1258,20.1386,20.113,20.1194,123500.0
2011-09-27 13:30:00,31.43,31.46,31.38,31.44,238500.0,20.1194,20.1386,20.0874,20.1258,238500.0
2011-09-27 13:40:00,31.45,31.46,31.41,31.44,151000.0,20.1322,20.1386,20.1066,20.1258,151000.0
2011-09-27 13:50:00,31.43,31.5,31.43,31.49,177200.0,20.1194,20.1642,20.1194,20.1578,177200.0
2011-09-27 14:00:00,31.49,31.5,31.44,31.45,232200.0,20.1578,20.1642,20.1258,20.1322,232200.0
2011-09-27 14:10:00,31.45,31.46,31.38,31.41,632300.0,20.1322,20.1386,20.0874,20.1066,632300.0
2011-09-27 14:20:00,31.4,31.43,31.38,31.4,179800.0,20.1002,20.1194,20.0874,20.1002,179800.0
2011-09-27 14:30:00,31.4,31.43,31.39,31.4,225500.0,20.1002,20.1194,20.0938,20.1002,225500.0
2011-09-27 14:40:00,31.41,31.48,31.4,31.48,344700.0,20.1066,20.1514,20.1002,20.1514,344700.0
2011-09-27 14:50:00,31.48,31.49,31.45,31.47,242600.0,20.1514,20.1578,20.1322,20.145,242600.0
2011-09-27 15:00:00,31.47,31.48,31.4,31.42,294400.0,20.145,20.1514,20.1002,20.113,294400.0
2011-09-27 15:10:00,31.42,31.43,31.33,31.38,523600.0,20.113,20.1194,20.0554,20.0874,523600.0
2011-09-27 15:20:00,31.37,31.38,31.29,31.3,350600.0,20.081,20.0874,20.0298,20.0362,350600.0
2011-09-27 15:30:00,31.3,31.38,31.26,31.29,453200.0,20.0362,20.0874,20.0106,20.0298,453200.0
2011-09-27 15:40:00,31.29,31.31,31.15,31.16,589400.0,20.0298,20.0426,19.9402,19.9466,589400.0
2011-09-27 15:50:00,31.16,31.27,31.13,31.27,1004600.0,19.9466,20.017,19.9274,20.017,1004600.0
2011-09-28 09:30:00,31.15,31.39,31.15,31.27,471300.0,19.9402,20.0938,19.9402,20.017,471300.0
2011-09-28 09:40:00,31.26,31.36,31.22,31.28,294700.0,20.0106,20.0746,19.985,20.0234,294700.0
2011-09-28 09:50:00,31.28,31.4,31.27,31.34,180600.0,20.0234,20.1002,20.017,20.0618,180600.0
2011-09-28 10:00:00,31.35,31.36,31.18,31.24,254400.0,20.0682,20.0746,19.9594,19.9978,254400.0
2011-09-28 10:10:00,31.24,31.3,31.1,31.13,461900.0,19.9978,20.0362,19.9082,19.9274,461900.0
2011-09-28 10:20:00,31.14,31.23,31.1,31.19,445400.0,19.9338,19.9914,19.9082,19.9658,445400.0
2011-09-28 10:30:00,31.19,31.25,31.14,31.17,246800.0,19.9658,20.0042,19.9338,19.953,246800.0
2011-09-28 10:40:00,31.17,31.25,31.17,31.19,246200.0,19.953,20.0042,19.953,19.9658,246200.0
2011-09-28 10:50:00,31.19,31.19,31.14,31.15,363300.0,19.9658,19.9658,19.9338,19.9402,363300.0
2011-09-28 11:00:00,31.15,31.15,31.05,31.12,435000.0,19.9402,19.9402,19.8762,19.921,435000.0
2011-09-28 11:10:00,31.12,31.19,31.09,31.17,417400.0,19.921,19.9658,19.9018,19.953,417400.0
2011-09-28 11:20:00,31.17,31.24,31.12,31.24,206000.0,19.953,19.9978,19.921,19.9978,206000.0
2011-09-28 11:30:00,31.24,31.3,31.19,31.27,320800.0,19.9978,20.0362,19.9658,20.017,320800.0
2011-09-28 11:40:00,31.27,31.27,31.22,31.24,448500.0,20.017,20.017,19.985,19.9978,448500.0
2011-09-28 11:50:00,31.24,31.26,31.18,31.18,258500.0,19.9978,20.0106,19.9594,19.9594,258500.0
2011-09-28 12:00:00,31.18,31.24,31.18,31.23,167500.0,19.9594,19.9978,19.9594,19.9914,167500.0
2011-09-28 12:10:00,31.23,31.25,31.17,31.21,201000.0,19.9914,20.0042,19.953,19.9786,201000.0
2011-09-28 12:20:00,31.21,31.3,31.2,31.3,200700.0,19.9786,20.0362,19.9722,20.0362,200700.0
2011-09-28 12:30:00,31.28,31.29,31.23,31.27,211000.0,20.0234,20.0298,19.9914,20.017,211000.0
2011-09-28 12:40:00,31.27,31.27,31.2,31.22,150300.0,20.017,20.017,19.9722,19.985,150300.0
2011-09-28 12:50:00,31.22,31.35,31.21,31.32,206500.0,19.985,20.0682,19.9786,20.049,206500.0
2011-09-28 13:00:00,31.32,31.33,31.23,31.24,121400.0,20.049,20.0554,19.9914,19.9978,121400.0
2011-09-28 13:10:00,31.24,31.25,31.17,31.17,172900.0,19.9978,20.0042,19.953,19.953,172900.0
2011-09-28 13:20:00,31.17,31.21,31.12,31.14,221100.0,19.953,19.9786,19.921,19.9338,221100.0
2011-09-28 13:30:00,31.14,31.15,31.07,31.11,309100.0,19.9338,19.9402,19.889,19.9146,309100.0
2011-09-28 13:40:00,31.11,31.13,31.0,31.02,253700.0,19.9146,19.9274,19.8442,19.857,253700.0
2011-09-28 13:50:00,31.02,31.06,30.98,31.03,198300.0,19.857,19.8826,19.8314,19.8634,198300.0
2011-09-28 14:00:00,31.03,31.08,30.99,31.08,212200.0,19.8634,19.8954,19.8378,19.8954,212200.0
2011-09-28 14:10:00,31.07,31.07,30.99,31.0,304500.0,19.889,19.889,19.8378,19.8442,304500.0
2011-09-28 14:20:00,31.0,31.05,30.97,31.01,397000.0,19.8442,19.8762,19.825,19.8506,397000.0
2011-09-28 14:30:00,31.0,31.01,30.93,30.97,518900.0,19.8442,19.8506,19.7993,19.825,518900.0
2011-09-28 14:40:00,30.97,31.0,30.95,30.96,275100.0,19.825,19.8442,19.8122,19.8186,275100.0
2011-09-28 14:50:00,30.96,31.05,30.96,31.04,262500.0,19.8186,19.8762,19.8186,19.8698,262500.0
2011-09-28 15:00:00,31.05,31.11,31.01,31.09,270300.0,19.8762,19.9146,19.8506,19.9018,270300.0
2011-09-28 15:10:00,31.09,31.12,30.98,31.01,345500.0,19.9018,19.921,19.8314,19.8506,345500.0
2011-09-28 15:20:00,31.01,31.07,30.98,31.04,293600.0,19.8506,19.889,19.8314,19.8698,293600.0
2011-09-28 15:30:00,31.04,31.07,30.9,30.93,488200.0,19.8698,19.889,19.7801,19.7993,488200.0
2011-09-28 15:40:00,30.93,30.97,30.79,30.83,866100.0,19.7993,19.825,19.7097,19.7353,866100.0
2011-09-28 15:50:00,30.83,30.89,30.81,30.85,1206300.0,19.7353,19.7737,19.7225,19.7481,1206300.0
2011-09-29 09:30:00,31.13,31.29,31.05,31.18,502400.0,19.9274,20.0298,19.8762,19.9594,502400.0
2011-09-29 09:40:00,31.17,31.35,31.16,31.33,218000.0,19.953,20.0682,19.9466,20.0554,218000.0
2011-09-29 09:50:00,31.33,31.41,31.28,31.35,311600.0,20.0554,20.1066,20.0234,20.0682,311600.0
2011-09-29 10:00:00,31.35,31.38,31.19,31.24,350700.0,20.0682,20.0874,19.9658,19.9978,350700.0
2011-09-29 10:10:00,31.24,31.31,31.19,31.27,277200.0,19.9978,20.0426,19.9658,20.017,277200.0
2011-09-29 10:20:00,31.28,31.3,31.14,31.17,233800.0,20.0234,20.0362,19.9338,19.953,233800.0
2011-09-29 10:30:00,31.17,31.22,31.13,31.17,199900.0,19.953,19.985,19.9274,19.953,199900.0
2011-09-29 10:40:00,31.16,31.21,31.07,31.12,252900.0,19.9466,19.9786,19.889,19.921,252900.0
2011-09-29 10:50:00,31.12,31.14,31.05,31.06,287400.0,19.921,19.9338,19.8762,19.8826,287400.0
2011-09-29 11:00:00,31.06,31.08,30.98,31.05,415600.0,19.8826,19.8954,19.8314,19.8762,415600.0
2011-09-29 11:10:00,31.06,31.14,31.02,31.05,251700.0,19.8826,19.9338,19.857,19.8762,251700.0
2011-09-29 11:20:00,31.05,31.09,31.0,31.08,265600.0,19.8762,19.9018,19.8442,19.8954,265600.0
2011-09-29 11:30:00,31.08,31.18,31.07,31.15,263100.0,19.8954,19.9594,19.889,19.9402,263100.0
2011-09-29 11:40:00,31.15,31.16,31.08,31.11,258300.0,19.9402,19.9466,19.8954,19.9146,258300.0
2011-09-29 11:50:00,31.12,31.13,31.01,31.02,278300.0,19.921,19.9274,19.8506,19.857,278300.0
2011-09-29 12:00:00,31.03,31.07,31.01,31.02,268200.0,19.8634,19.889,19.8506,19.857,268200.0
2011-09-29 12:10:00,31.03,31.11,31.02,31.11,202300.0,19.8634,19.9146,19.857,19.9146,202300.0
2011-09-29 12:20:00,31.1,31.22,31.09,31.21,457100.0,19.9082,19.985,19.9018,19.9786,457100.0
2011-09-29 12:30:00,31.21,31.21,31.05,31.1,248600.0,19.9786,19.9786,19.8762,19.9082,248600.0
2011-09-29 12:40:00,31.1,31.14,31.04,31.13,303800.0,19.9082,19.9338,19.8698,19.9274,303800.0
2011-09-29 12:50:00,31.12,31.17,31.1,31.15,299300.0,19.921,19.953,19.9082,19.9402,299300.0
2011-09-29 13:00:00,31.14,31.21,31.12,31.2,206100.0,19.9338,19.9786,19.921,19.9722,206100.0
2011-09-29 13:10:00,31.2,31.24,31.17,31.19,262000.0,19.9722,19.9978,19.953,19.9658,262000.0
2011-09-29 13:20:00,31.19,31.27,31.13,31.14,355900.0,19.9658,20.017,19.9274,19.9338,355900.0
2011-09-29 13:30:00,31.14,31.17,31.03,31.03,384600.0,19.9338,19.953,19.8634,19.8634,384600.0
2011-09-29 13:40:00,31.03,31.11,31.02,31.07,449500.0,19.8634,19.9146,19.857,19.889,449500.0
2011-09-29 13:50:00,31.07,31.15,31.04,31.11,246100.0,19.889,19.9402,19.8698,19.9146,246100.0
2011-09-29 14:00:00,31.11,31.12,30.97,31.0,376600.0,19.9146,19.921,19.825,19.8442,376600.0
2011-09-29 14:10:00,31.0,31.01,30.9,30.95,314100.0,19.8442,19.8506,19.7801,19.8122,314100.0
2011-09-29 14:20:00,30.96,31.0,30.89,30.97,262000.0,19.8186,19.8442,19.7737,19.825,262000.0
2011-09-29 14:30:00,30.96,31.0,30.9,30.96,167300.0,19.8186,19.8442,19.7801,19.8186,167300.0
2011-09-29 14:40:00,30.96,30.99,30.82,30.87,296100.0,19.8186,19.8378,19.7289,19.7609,296100.0
2011-09-29 14:50:00,30.86,30.96,30.83,30.94,317800.0,19.7545,19.8186,19.7353,19.8058,317800.0
2011-09-29 15:00:00,30.94,30.97,30.79,30.84,435400.0,19.8058,19.825,19.7097,19.7417,435400.0
2011-09-29 15:10:00,30.84,30.87,30.73,30.77,445900.0,19.7417,19.7609,19.6713,19.6969,445900.0
2011-09-29 15:20:00,30.77,30.89,30.76,30.85,334200.0,19.6969,19.7737,19.6905,19.7481,334200.0
2011-09-29 15:30:00,30.86,31.0,30.84,30.98,526000.0,19.7545,19.8442,19.7417,19.8314,526000.0
2011-09-29 15:40:00,30.98,31.05,30.9,30.96,680500.0,19.8314,19.8762,19.7801,19.8186,680500.0
2011-09-29 15:50:00,30.96,31.11,30.95,31.1,1063000.0,19.8186,19.9146,19.8122,19.9082,1063000.0
2011-09-30 09:30:00,30.91,31.11,30.78,31.09,564300.0,19.7865,19.9146,19.7033,19.9018,564300.0
2011-09-30 09:40:00,31.09,31.29,31.08,31.19,488200.0,19.9018,20.0298,19.8954,19.9658,488200.0
2011-09-30 09:50:00,31.19,31.28,31.1,31.13,296300.0,19.9658,20.0234,19.9082,19.9274,296300.0
2011-09-30 10:00:00,31.12,31.33,31.07,31.25,527500.0,19.921,20.0554,19.889,20.0042,527500.0
2011-09-30 10:10:00,31.25,31.34,31.14,31.31,433600.0,20.0042,20.0618,19.9338,20.0426,433600.0
2011-09-30 10:20:00,31.31,31.47,31.3,31.45,485600.0,20.0426,20.145,20.0362,20.1322,485600.0
2011-09-30 10:30:00,31.44,31.51,31.39,31.41,590200.0,20.1258,20.1706,20.0938,20.1066,590200.0
2011-09-30 10:40:00,31.42,31.42,31.34,31.36,236300.0,20.113,20.113,20.0618,20.0746,236300.0
2011-09-30 10:50:00,31.35,31.45,31.32,31.37,323600.0,20.0682,20.1322,20.049,20.081,323600.0
2011-09-30 11:00:00,31.37,31.55,31.36,31.52,317200.0,20.081,20.1962,20.0746,20.177,317200.0
2011-09-30 11:10:00,31.53,31.57,31.48,31.52,234000.0,20.1834,20.209,20.1514,20.177,234000.0
2011-09-30 11:20:00,31.52,31.6,31.49,31.52,224200.0,20.177,20.2282,20.1578,20.177,224200.0
2011-09-30 11:30:00,31.52,31.67,31.51,31.65,260300.0,20.177,20.273,20.1706,20.2602,260300.0
2011-09-30 11:40:00,31.65,31.74,31.64,31.69,284700.0,20.2602,20.3179,20.2538,20.2859,284700.0
2011-09-30 11:50:00,31.69,31.7,31.62,31.66,238000.0,20.2859,20.2923,20.241,20.2666,238000.0
2011-09-30 12:00:00,31.66,31.71,31.63,31.68,211400.0,20.2666,20.2987,20.2474,20.2794,211400.0
2011-09-30 12:10:00,31.67,31.71,31.65,31.69,260900.0,20.273,20.2987,20.2602,20.2859,260900.0
2011-09-30 12:20:00,31.7,31.76,31.7,31.75,175300.0,20.2923,20.3307,20.2923,20.3243,175300.0
2011-09-30 12:30:00,31.76,31.78,31.69,31.74,349300.0,20.3307,20.3435,20.2859,20.3179,349300.0
2011-09-30 12:40:00,31.73,31.79,31.7,31.75,199200.0,20.3115,20.3499,20.2923,20.3243,199200.0
2011-09-30 12:50:00,31.75,31.76,31.67,31.69,150800.0,20.3243,20.3307,20.273,20.2859,150800.0
2011-09-30 13:00:00,31.69,31.71,31.61,31.71,681800.0,20.2859,20.2987,20.2346,20.2987,681800.0
2011-09-30 13:10:00,31.7,31.8,31.7,31.79,218800.0,20.2923,20.3563,20.2923,20.3499,218800.0
2011-09-30 13:20:00,31.79,31.79,31.73,31.77,142500.0,20.3499,20.3499,20.3115,20.3371,142500.0
2011-09-30 13:30:00,31.77,31.85,31.76,31.85,159900.0,20.3371,20.3883,20.3307,20.3883,159900.0
2011-09-30 13:40:00,31.85,31.91,31.81,31.89,247200.0,20.3883,20.4267,20.3627,20.4139,247200.0
2011-09-30 13:50:00,31.9,31.9,31.81,31.81,181300.0,20.4203,20.4203,20.3627,20.3627,181300.0
2011-09-30 14:00:00,31.82,31.86,31.7,31.72,411200.0,20.3691,20.3947,20.2923,20.3051,411200.0
2011-09-30 14:10:00,31.72,31.77,31.68,31.76,270900.0,20.3051,20.3371,20.2794,20.3307,270900.0
2011-09-30 14:20:00,31.76,31.78,31.64,31.7,528300.0,20.3307,20.3435,20.2538,20.2923,528300.0
2011-09-30 14:30:00,31.7,31.71,31.62,31.69,357000.0,20.2923,20.2987,20.241,20.2859,357000.0
2011-09-30 14:40:00,31.68,31.77,31.63,31.64,400400.0,20.2794,20.3371,20.2474,20.2538,400400.0
2011-09-30 14:50:00,31.63,31.65,31.53,31.6,409200.0,20.2474,20.2602,20.1834,20.2282,409200.0
2011-09-30 15:00:00,31.6,31.67,31.54,31.62,304900.0,20.2282,20.273,20.1898,20.241,304900.0
2011-09-30 15:10:00,31.62,31.63,31.55,31.61,299600.0,20.241,20.2474,20.1962,20.2346,299600.0
2011-09-30 15:20:00,31.57,31.61,31.49,31.51,391100.0,20.209,20.2346,20.1578,20.1706,391100.0
2011-09-30 15:30:00,31.51,31.56,31.49,31.54,538400.0,20.1706,20.2026,20.1578,20.1898,538400.0
2011-09-30 15:40:00,31.54,31.62,31.46,31.47,708100.0,20.1898,20.241,20.1386,20.145,708100.0
2011-09-30 15:50:00,31.47,31.49,31.36,31.37,1421200.0,20.145,20.1578,20.0746,20.081,1421200.0
2011-10-03 09:30:00,31.3,31.38,31.16,31.37,756900.0,20.0362,20.0874,19.9466,20.081,756900.0
2011-10-03 09:40:00,31.37,31.53,31.36,31.43,479600.0,20.081,20.1834,20.0746,20.1194,479600.0
2011-10-03 09:50:00,31.44,31.49,31.36,31.46,340400.0,20.1258,20.1578,20.0746,20.1386,340400.0
2011-10-03 10:00:00,31.46,31.84,31.44,31.81,816900.0,20.1386,20.3819,20.1258,20.3627,816900.0
2011-10-03 10:10:00,31.81,31.93,31.75,31.82,834300.0,20.3627,20.4395,20.3243,20.3691,834300.0
2011-10-03 10:20:00,31.82,31.89,31.69,31.77,557900.0,20.3691,20.4139,20.2859,20.3371,557900.0
2011-10-03 10:30:00,31.77,31.8,31.59,31.63,632100.0,20.3371,20.3563,20.2218,20.2474,632100.0
2011-10-03 10:40:00,31.63,31.67,31.58,31.6,501900.0,20.2474,20.273,20.2154,20.2282,501900.0
2011-10-03 10:50:00,31.6,31.69,31.52,31.59,479900.0,20.2282,20.2859,20.177,20.2218,479900.0
2011-10-03 11:00:00,31.59,31.71,31.58,31.71,730300.0,20.2218,20.2987,20.2154,20.2987,730300.0
2011-10-03 11:10:00,31.7,31.76,31.62,31.65,419200.0,20.2923,20.3307,20.241,20.2602,419200.0
2011-10-03 11:20:00,31.65,31.71,31.6,31.62,502700.0,20.2602,20.2987,20.2282,20.241,502700.0
2011-10-03 11:30:00,31.63,31.71,31.61,31.69,459700.0,20.2474,20.2987,20.2346,20.2859,459700.0
2011-10-03 11:40:00,31.7,31.71,31.6,31.66,394400.0,20.2923,20.2987,20.2282,20.2666,394400.0
2011-10-03 11:50:00,31.65,31.71,31.62,31.68,360300.0,20.2602,20.2987,20.241,20.2794,360300.0
2011-10-03 12:00:00,31.67,31.84,31.67,31.72,559500.0,20.273,20.3819,20.273,20.3051,559500.0
2011-10-03 12:10:00,31.72,31.73,31.59,31.61,354100.0,20.3051,20.3115,20.2218,20.2346,354100.0
2011-10-03 12:20:00,31.62,31.69,31.61,31.65,300300.0,20.241,20.2859,20.2346,20.2602,300300.0
2011-10-03 12:30:00,31.65,31.68,31.59,31.66,580900.0,20.2602,20.2794,20.2218,20.2666,580900.0
2011-10-03 12:40:00,31.66,31.71,31.62,31.7,688000.0,20.2666,20.2987,20.241,20.2923,688000.0
2011-10-03 12:50:00,31.71,31.72,31.62,31.63,419500.0,20.2987,20.3051,20.241,20.2474,419500.0
2011-10-03 13:00:00,31.63,31.66,31.6,31.66,566500.0,20.2474,20.2666,20.2282,20.2666,566500.0
2011-10-03 13:10:00,31.66,31.66,31.59,31.66,715100.0,20.2666,20.2666,20.2218,20.2666,715100.0
2011-10-03 13:20:00,31.66,31.67,31.59,31.6,539900.0,20.2666,20.273,20.2218,20.2282,539900.0
2011-10-03 13:30:00,31.61,31.62,31.46,31.49,599100.0,20.2346,20.241,20.1386,20.1578,599100.0
2011-10-03 13:40:00,31.48,31.58,31.48,31.55,677800.0,20.1514,20.2154,20.1514,20.1962,677800.0
2011-10-03 13:50:00,31.55,31.63,31.53,31.6,395000.0,20.1962,20.2474,20.1834,20.2282,395000.0
2011-10-03 14:00:00,31.6,31.74,31.6,31.73,712600.0,20.2282,20.3179,20.2282,20.3115,712600.0
2011-10-03 14:10:00,31.73,31.77,31.63,31.65,450000.0,20.3115,20.3371,20.2474,20.2602,450000.0
2011-10-03 14:20:00,31.65,31.68,31.61,31.65,525200.0,20.2602,20.2794,20.2346,20.2602,525200.0
2011-10-03 14:30:00,31.66,31.75,31.62,31.65,410500.0,20.2666,20.3243,20.241,20.2602,410500.0
2011-10-03 14:40:00,31.65,31.66,31.51,31.55,426000.0,20.2602,20.2666,20.1706,20.1962,426000.0
2011-10-03 14:50:00,31.55,31.61,31.5,31.6,408200.0,20.1962,20.2346,20.1642,20.2282,408200.0
2011-10-03 15:00:00,31.6,31.67,31.55,31.55,582600.0,20.2282,20.273,20.1962,20.1962,582600.0
2011-10-03 15:10:00,31.55,31.57,31.46,31.54,898700.0,20.1962,20.209,20.1386,20.1898,898700.0
2011-10-03 15:20:00,31.55,31.55,31.49,31.52,624800.0,20.1962,20.1962,20.1578,20.177,624800.0
2011-10-03 15:30:00,31.52,31.62,31.48,31.56,665900.0,20.177,20.241,20.1514,20.2026,665900.0
2011-10-03 15:40:00,31.56,31.67,31.49,31.62,854700.0,20.2026,20.273,20.1578,20.241,854700.0
2011-10-03 15:50:00,31.62,31.62,31.48,31.49,3081000.0,20.241,20.241,20.1514,20.1578,3081000.0
2011-10-04 09:30:00,31.07,31.71,30.95,31.59,1097600.0,19.889,20.2987,19.8122,20.2218,1097600.0
2011-10-04 09:40:00,31.58,31.72,31.49,31.5,563400.0,20.2154,20.3051,20.1578,20.1642,563400.0
2011-10-04 09:50:00,31.5,31.51,31.39,31.42,441800.0,20.1642,20.1706,20.0938,20.113,441800.0
2011-10-04 10:00:00,31.41,31.64,31.39,31.64,1088900.0,20.1066,20.2538,20.0938,20.2538,1088900.0
2011-10-04 10:10:00,31.63,31.78,31.61,31.72,688300.0,20.2474,20.3435,20.2346,20.3051,688300.0
2011-10-04 10:20:00,31.73,31.76,31.37,31.49,455900.0,20.3115,20.3307,20.081,20.1578,455900.0
2011-10-04 10:30:00,31.49,31.49,31.32,31.43,497900.0,20.1578,20.1578,20.049,20.1194,497900.0
2011-10-04 10:40:00,31.44,31.58,31.42,31.57,785000.0,20.1258,20.2154,20.113,20.209,785000.0
2011-10-04 10:50:00,31.58,31.61,31.47,31.51,660400.0,20.2154,20.2346,20.145,20.1706,660400.0
2011-10-04 11:00:00,31.51,31.65,31.45,31.6,624900.0,20.1706,20.2602,20.1322,20.2282,624900.0
2011-10-04 11:10:00,31.6,31.67,31.51,31.6,664300.0,20.2282,20.273,20.1706,20.2282,664300.0
2011-10-04 11:20:00,31.6,31.67,31.49,31.51,592400.0,20.2282,20.273,20.1578,20.1706,592400.0
2011-10-04 11:30:00,31.5,31.57,31.48,31.56,747200.0,20.1642,20.209,20.1514,20.2026,747200.0
2011-10-04 11:40:00,31.56,31.57,31.45,31.48,276700.0,20.2026,20.209,20.1322,20.1514,276700.0
2011-10-04 11:50:00,31.48,31.57,31.41,31.45,384200.0,20.1514,20.209,20.1066,20.1322,384200.0
2011-10-04 12:00:00,31.46,31.57,31.46,31.57,591800.0,20.1386,20.209,20.1386,20.209,591800.0
2011-10-04 12:10:00,31.57,31.62,31.5,31.53,723000.0,20.209,20.241,20.1642,20.1834,723000.0
2011-10-04 12:20:00,31.53,31.57,31.44,31.44,351800.0,20.1834,20.209,20.1258,20.1258,351800.0
2011-10-04 12:30:00,31.44,31.51,31.44,31.46,474800.0,20.1258,20.1706,20.1258,20.1386,474800.0
2011-10-04 12:40:00,31.46,31.5,31.4,31.41,302000.0,20.1386,20.1642,20.1002,20.1066,302000.0
2011-10-04 12:50:00,31.41,31.46,31.38,31.42,300000.0,20.1066,20.1386,20.0874,20.113,300000.0
2011-10-04 13:00:00,31.42,31.46,31.34,31.43,331300.0,20.113,20.1386,20.0618,20.1194,331300.0
2011-10-04 13:10:00,31.43,31.45,31.27,31.3,551600.0,20.1194,20.1322,20.017,20.0362,551600.0
2011-10-04 13:20:00,31.29,31.42,31.29,31.4,911900.0,20.0298,20.113,20.0298,20.1002,911900.0
2011-10-04 13:30:00,31.39,31.48,31.35,31.43,507000.0,20.0938,20.1514,20.0682,20.1194,507000.0
2011-10-04 13:40:00,31.43,31.48,31.4,31.44,450500.0,20.1194,20.1514,20.1002,20.1258,450500.0
2011-10-04 13:50:00,31.44,31.53,31.41,31.48,416700.0,20.1258,20.1834,20.1066,20.1514,416700.0
2011-10-04 14:00:00,31.49,31.56,31.45,31.49,377600.0,20.1578,20.2026,20.1322,20.1578,377600.0
2011-10-04 14:10:00,31.49,31.51,31.47,31.48,454600.0,20.1578,20.1706,20.145,20.1514,454600.0
2011-10-04 14:20:00,31.47,31.54,31.44,31.52,395500.0,20.145,20.1898,20.1258,20.177,395500.0
2011-10-04 14:30:00,31.51,31.58,31.49,31.57,392400.0,20.1706,20.2154,20.1578,20.209,392400.0
2011-10-04 14:40:00,31.56,31.58,31.51,31.57,713000.0,20.2026,20.2154,20.1706,20.209,713000.0
2011-10-04 14:50:00,31.56,31.57,31.41,31.43,534900.0,20.2026,20.209,20.1066,20.1194,534900.0
2011-10-04 15:00:00,31.43,31.5,31.33,31.33,629800.0,20.1194,20.1642,20.0554,20.0554,629800.0
2011-10-04 15:10:00,31.34,31.48,31.29,31.47,837400.0,20.0618,20.1514,20.0298,20.145,837400.0
2011-10-04 15:20:00,31.47,31.6,31.47,31.52,632700.0,20.145,20.2282,20.145,20.177,632700.0
2011-10-04 15:30:00,31.52,31.66,31.46,31.62,1060100.0,20.177,20.2666,20.1386,20.241,1060100.0
2011-10-04 15:40:00,31.62,31.83,31.56,31.78,1025700.0,20.241,20.3755,20.2026,20.3435,1025700.0
2011-10-04 15:50:00,31.78,32.09,31.77,32.08,2295700.0,20.3435,20.5419,20.3371,20.5355,2295700.0
2011-10-05 09:30:00,31.99,32.18,31.81,31.89,717300.0,20.4779,20.5995,20.3627,20.4139,717300.0
2011-10-05 09:40:00,31.89,32.2,31.87,32.11,480300.0,20.4139,20.6123,20.4011,20.5547,480300.0
2011-10-05 09:50:00,32.13,32.15,31.89,32.03,467400.0,20.5675,20.5803,20.4139,20.5035,467400.0
2011-10-05 10:00:00,32.03,32.26,32.0,32.04,754000.0,20.5035,20.6507,20.4843,20.5099,754000.0
2011-10-05 10:10:00,32.05,32.14,31.94,32.03,834400.0,20.5163,20.5739,20.4459,20.5035,834400.0
2011-10-05 10:20:00,32.03,32.24,32.02,32.16,648200.0,20.5035,20.6379,20.4971,20.5867,648200.0
2011-10-05 10:30:00,32.16,32.48,32.16,32.45,515200.0,20.5867,20.7916,20.5867,20.7724,515200.0
2011-10-05 10:40:00,32.45,32.49,32.34,32.4,694100.0,20.7724,20.798,20.7019,20.7403,694100.0
2011-10-05 10:50:00,32.4,32.63,32.34,32.6,830100.0,20.7403,20.8876,20.7019,20.8684,830100.0
2011-10-05 11:00:00,32.6,32.68,32.57,32.63,617400.0,20.8684,20.9196,20.8492,20.8876,617400.0
2011-10-05 11:10:00,32.64,32.64,32.45,32.47,336000.0,20.894,20.894,20.7724,20.7852,336000.0
2011-10-05 11:20:00,32.47,32.59,32.45,32.52,508500.0,20.7852,20.862,20.7724,20.8172,508500.0
2011-10-05 11:30:00,32.53,32.59,32.48,32.49,329400.0,20.8236,20.862,20.7916,20.798,329400.0
2011-10-05 11:40:00,32.5,32.51,32.39,32.43,425100.0,20.8044,20.8108,20.7339,20.7596,425100.0
2011-10-05 11:50:00,32.44,32.47,32.41,32.43,301700.0,20.766,20.7852,20.7467,20.7596,301700.0
2011-10-05 12:00:00,32.43,32.45,32.36,32.37,198300.0,20.7596,20.7724,20.7147,20.7211,198300.0
2011-10-05 12:10:00,32.38,32.4,32.28,32.29,216200.0,20.7275,20.7403,20.6635,20.6699,216200.0
2011-10-05 12:20:00,32.29,32.41,32.23,32.41,371600.0,20.6699,20.7467,20.6315,20.7467,371600.0
2011-10-05 12:30:00,32.4,32.5,32.4,32.49,440400.0,20.7403,20.8044,20.7403,20.798,440400.0
2011-10-05 12:40:00,32.49,32.59,32.48,32.52,541200.0,20.798,20.862,20.7916,20.8172,541200.0
2011-10-05 12:50:00,32.52,32.55,32.46,32.53,508700.0,20.8172,20.8364,20.7788,20.8236,508700.0
2011-10-05 13:00:00,32.53,32.58,32.47,32.49,438700.0,20.8236,20.8556,20.7852,20.798,438700.0
2011-10-05 13:10:00,32.49,32.55,32.45,32.46,416500.0,20.798,20.8364,20.7724,20.7788,416500.0
2011-10-05 13:20:00,32.46,32.54,32.43,32.5,597200.0,20.7788,20.83,20.7596,20.8044,597200.0
2011-10-05 13:30:00,32.51,32.55,32.47,32.5,669200.0,20.8108,20.8364,20.7852,20.8044,669200.0
2011-10-05 13:40:00,32.5,32.59,32.48,32.55,612400.0,20.8044,20.862,20.7916,20.8364,612400.0
2011-10-05 13:50:00,32.56,32.64,32.54,32.63,479000.0,20.8428,20.894,20.83,20.8876,479000.0
2011-10-05 14:00:00,32.64,32.65,32.48,32.49,545400.0,20.894,20.9004,20.7916,20.798,545400.0
2011-10-05 14:10:00,32.49,32.57,32.44,32.56,793800.0,20.798,20.8492,20.766,20.8428,793800.0
2011-10-05 14:20:00,32.56,32.64,32.55,32.58,456200.0,20.8428,20.894,20.8364,20.8556,456200.0
2011-10-05 14:30:00,32.58,32.62,32.51,32.62,456800.0,20.8556,20.8812,20.8108,20.8812,456800.0
2011-10-05 14:40:00,32.62,32.74,32.59,32.73,729100.0,20.8812,20.958,20.862,20.9516,729100.0
2011-10-05 14:50:00,32.73,32.75,32.64,32.67,429300.0,20.9516,20.9644,20.894,20.9132,429300.0
2011-10-05 15:00:00,32.66,32.68,32.58,32.6,615900.0,20.9068,20.9196,20.8556,20.8684,615900.0
2011-10-05 15:10:00,32.59,32.67,32.58,32.64,401500.0,20.862,20.9132,20.8556,20.894,401500.0
2011-10-05 15:20:00,32.64,32.65,32.49,32.52,553200.0,20.894,20.9004,20.798,20.8172,553200.0
2011-10-05 15:30:00,32.53,32.68,32.52,32.65,831600.0,20.8236,20.9196,20.8172,20.9004,831600.0
2011-10-05 15:40:00,32.65,32.69,32.59,32.65,1125600.0,20.9004,20.926,20.862,20.9004,1125600.0
2011-10-05 15:50:00,32.65,32.75,32.65,32.73,1811100.0,20.9004,20.9644,20.9004,20.9516,1811100.0
2011-10-06 09:30:00,32.32,32.38,32.12,32.31,1049900.0,20.8995,20.9383,20.7702,20.8931,1049900.0
2011-10-06 09:40:00,32.32,32.38,32.19,32.2,804900.0,20.8995,20.9383,20.8155,20.8219,804900.0
2011-10-06 09:50:00,32.2,32.3,32.16,32.21,698300.0,20.8219,20.8866,20.7961,20.8284,698300.0
2011-10-06 10:00:00,32.2,32.26,32.16,32.22,1308200.0,20.8219,20.8607,20.7961,20.8349,1308200.0
2011-10-06 10:10:00,32.22,32.3,32.16,32.2,859600.0,20.8349,20.8866,20.7961,20.8219,859600.0
2011-10-06 10:20:00,32.2,32.36,32.18,32.35,620000.0,20.8219,20.9254,20.809,20.9189,620000.0
2011-10-06 10:30:00,32.35,32.5,32.34,32.37,601900.0,20.9189,21.0159,20.9125,20.9319,601900.0
2011-10-06 10:40:00,32.35,32.45,32.34,32.39,390600.0,20.9189,20.9836,20.9125,20.9448,390600.0
2011-10-06 10:50:00,32.38,32.45,32.36,32.38,535300.0,20.9383,20.9836,20.9254,20.9383,535300.0
2011-10-06 11:00:00,32.38,32.44,32.36,32.39,422000.0,20.9383,20.9771,20.9254,20.9448,422000.0
2011-10-06 11:10:00,32.38,32.41,32.32,32.32,389600.0,20.9383,20.9577,20.8995,20.8995,389600.0
2011-10-06 11:20:00,32.33,32.39,32.27,32.39,438500.0,20.906,20.9448,20.8672,20.9448,438500.0
2011-10-06 11:30:00,32.39,32.4,32.33,32.37,262200.0,20.9448,20.9513,20.906,20.9319,262200.0
2011-10-06 11:40:00,32.37,32.44,32.37,32.37,431100.0,20.9319,20.9771,20.9319,20.9319,431100.0
2011-10-06 11:50:00,32.37,32.38,32.32,32.33,292200.0,20.9319,20.9383,20.8995,20.906,292200.0
2011-10-06 12:00:00,32.33,32.41,32.33,32.35,608000.0,20.906,20.9577,20.906,20.9189,608000.0
2011-10-06 12:10:00,32.36,32.47,32.35,32.44,329800.0,20.9254,20.9965,20.9189,20.9771,329800.0
2011-10-06 12:20:00,32.44,32.47,32.4,32.4,247900.0,20.9771,20.9965,20.9513,20.9513,247900.0
2011-10-06 12:30:00,32.4,32.44,32.39,32.41,305100.0,20.9513,20.9771,20.9448,20.9577,305100.0
2011-10-06 12:40:00,32.42,32.43,32.41,32.43,224000.0,20.9642,20.9707,20.9577,20.9707,224000.0
2011-10-06 12:50:00,32.43,32.47,32.39,32.45,213100.0,20.9707,20.9965,20.9448,20.9836,213100.0
2011-10-06 13:00:00,32.45,32.5,32.44,32.5,554600.0,20.9836,21.0159,20.9771,21.0159,554600.0
2011-10-06 13:10:00,32.49,32.5,32.46,32.48,165700.0,21.0095,21.0159,20.9901,21.003,165700.0
2011-10-06 13:20:00,32.48,32.5,32.46,32.47,326000.0,21.003,21.0159,20.9901,20.9965,326000.0
2011-10-06 13:30:00,32.47,32.5,32.45,32.49,235900.0,20.9965,21.0159,20.9836,21.0095,235900.0
2011-10-06 13:40:00,32.49,32.55,32.46,32.5,595300.0,21.0095,21.0483,20.9901,21.0159,595300.0
2011-10-06 13:50:00,32.5,32.51,32.36,32.4,695600.0,21.0159,21.0224,20.9254,20.9513,695600.0
2011-10-06 14:00:00,32.4,32.45,32.38,32.44,317300.0,20.9513,20.9836,20.9383,20.9771,317300.0
2011-10-06 14:10:00,32.44,32.5,32.42,32.5,351900.0,20.9771,21.0159,20.9642,21.0159,351900.0
2011-10-06 14:20:00,32.49,32.51,32.41,32.42,472600.0,21.0095,21.0224,20.9577,20.9642,472600.0
2011-10-06 14:30:00,32.43,32.43,32.37,32.38,554100.0,20.9707,20.9707,20.9319,20.9383,554100.0
2011-10-06 14:40:00,32.37,32.38,32.28,32.31,904900.0,20.9319,20.9383,20.8737,20.8931,904900.0
2011-10-06 14:50:00,32.31,32.35,32.26,32.32,799600.0,20.8931,20.9189,20.8607,20.8995,799600.0
2011-10-06 15:00:00,32.32,32.36,32.3,32.34,548300.0,20.8995,20.9254,20.8866,20.9125,548300.0
2011-10-06 15:10:00,32.34,32.37,32.3,32.33,648200.0,20.9125,20.9319,20.8866,20.906,648200.0
2011-10-06 15:20:00,32.32,32.38,32.3,32.31,532800.0,20.8995,20.9383,20.8866,20.8931,532800.0
2011-10-06 15:30:00,32.3,32.37,32.29,32.35,1002900.0,20.8866,20.9319,20.8801,20.9189,1002900.0
2011-10-06 15:40:00,32.35,32.48,32.32,32.37,974000.0,20.9189,21.003,20.8995,20.9319,974000.0
2011-10-06 15:50:00,32.37,32.5,32.35,32.46,1444400.0,20.9319,21.0159,20.9189,20.9901,1444400.0
2011-10-07 09:30:00,32.47,32.5,32.3,32.4,617700.0,20.9965,21.0159,20.8866,20.9513,617700.0
2011-10-07 09:40:00,32.4,32.48,32.38,32.38,369900.0,20.9513,21.003,20.9383,20.9383,369900.0
2011-10-07 09:50:00,32.38,32.48,32.37,32.42,338200.0,20.9383,21.003,20.9319,20.9642,338200.0
2011-10-07 10:00:00,32.41,32.41,32.31,32.36,957300.0,20.9577,20.9577,20.8931,20.9254,957300.0
2011-10-07 10:10:00,32.37,32.46,32.36,32.43,340000.0,20.9319,20.9901,20.9254,20.9707,340000.0
2011-10-07 10:20:00,32.43,32.43,32.35,32.38,422200.0,20.9707,20.9707,20.9189,20.9383,422200.0
2011-10-07 10:30:00,32.39,32.39,32.33,32.36,284300.0,20.9448,20.9448,20.906,20.9254,284300.0
2011-10-07 10:40:00,32.36,32.39,32.34,32.34,195600.0,20.9254,20.9448,20.9125,20.9125,195600.0
2011-10-07 10:50:00,32.35,32.4,32.34,32.39,296600.0,20.9189,20.9513,20.9125,20.9448,296600.0
2011-10-07 11:00:00,32.39,32.5,32.3,32.36,966900.0,20.9448,21.0159,20.8866,20.9254,966900.0
2011-10-07 11:10:00,32.36,32.37,32.28,32.34,516600.0,20.9254,20.9319,20.8737,20.9125,516600.0
2011-10-07 11:20:00,32.33,32.42,32.31,32.41,290200.0,20.906,20.9642,20.8931,20.9577,290200.0
2011-10-07 11:30:00,32.41,32.5,32.41,32.44,281900.0,20.9577,21.0159,20.9577,20.9771,281900.0
2011-10-07 11:40:00,32.45,32.49,32.42,32.47,435400.0,20.9836,21.0095,20.9642,20.9965,435400.0
2011-10-07 11:50:00,32.47,32.58,32.46,32.56,484800.0,20.9965,21.0677,20.9901,21.0547,484800.0
2011-10-07 12:00:00,32.55,32.6,32.43,32.54,609300.0,21.0483,21.0806,20.9707,21.0418,609300.0
2011-10-07 12:10:00,32.55,32.55,32.35,32.41,722400.0,21.0483,21.0483,20.9189,20.9577,722400.0
2011-10-07 12:20:00,32.42,32.44,32.32,32.41,629600.0,20.9642,20.9771,20.8995,20.9577,629600.0
2011-10-07 12:30:00,32.4,32.44,32.36,32.43,297700.0,20.9513,20.9771,20.9254,20.9707,297700.0
2011-10-07 12:40:00,32.43,32.44,32.37,32.43,303300.0,20.9707,20.9771,20.9319,20.9707,303300.0
2011-10-07 12:50:00,32.43,32.44,32.39,32.42,219500.0,20.9707,20.9771,20.9448,20.9642,219500.0
2011-10-07 13:00:00,32.42,32.45,32.29,32.3,346100.0,20.9642,20.9836,20.8801,20.8866,346100.0
2011-10-07 13:10:00,32.31,32.39,32.29,32.38,235700.0,20.8931,20.9448,20.8801,20.9383,235700.0
2011-10-07 13:20:00,32.38,32.45,32.37,32.44,193100.0,20.9383,20.9836,20.9319,20.9771,193100.0
2011-10-07 13:30:00,32.43,32.44,32.37,32.38,299900.0,20.9707,20.9771,20.9319,20.9383,299900.0
2011-10-07 13:40:00,32.38,32.42,32.34,32.41,161100.0,20.9383,20.9642,20.9125,20.9577,161100.0
2011-10-07 13:50:00,32.4,32.47,32.37,32.43,89100.0,20.9513,20.9965,20.9319,20.9707,89100.0
2011-10-07 14:00:00,32.43,32.46,32.35,32.37,96900.0,20.9707,20.9901,20.9189,20.9319,96900.0
2011-10-07 14:10:00,32.36,32.39,32.33,32.37,307900.0,20.9254,20.9448,20.906,20.9319,307900.0
2011-10-07 14:20:00,32.37,32.46,32.37,32.41,671200.0,20.9319,20.9901,20.9319,20.9577,671200.0
2011-10-07 14:30:00,32.4,32.49,32.4,32.48,168000.0,20.9513,21.0095,20.9513,21.003,168000.0
2011-10-07 14:40:00,32.47,32.51,32.43,32.48,297100.0,20.9965,21.0224,20.9707,21.003,297100.0
2011-10-07 14:50:00,32.49,32.51,32.44,32.45,235300.0,21.0095,21.0224,20.9771,20.9836,235300.0
2011-10-07 15:00:00,32.46,32.47,32.4,32.47,330900.0,20.9901,20.9965,20.9513,20.9965,330900.0
2011-10-07 15:10:00,32.47,32.49,32.41,32.43,425400.0,20.9965,21.0095,20.9577,20.9707,425400.0
2011-10-07 15:20:00,32.44,32.57,32.43,32.54,507400.0,20.9771,21.0612,20.9707,21.0418,507400.0
2011-10-07 15:30:00,32.54,32.56,32.49,32.49,676400.0,21.0418,21.0547,21.0095,21.0095,676400.0
2011-10-07 15:40:00,32.49,32.51,32.4,32.42,949200.0,21.0095,21.0224,20.9513,20.9642,949200.0
2011-10-07 15:50:00,32.42,32.44,32.34,32.37,2329800.0,20.9642,20.9771,20.9125,20.9319,2329800.0
2011-10-10 09:30:00,32.81,32.87,32.69,32.81,463800.0,21.2164,21.2552,21.1388,21.2164,463800.0
2011-10-10 09:40:00,32.81,32.83,32.71,32.76,346200.0,21.2164,21.2293,21.1517,21.1841,346200.0
2011-10-10 09:50:00,32.76,32.84,32.74,32.74,230700.0,21.1841,21.2358,21.1711,21.1711,230700.0
2011-10-10 10:00:00,32.74,32.8,32.74,32.76,284400.0,21.1711,21.2099,21.1711,21.1841,284400.0
2011-10-10 10:10:00,32.76,32.82,32.74,32.81,249100.0,21.1841,21.2229,21.1711,21.2164,249100.0
2011-10-10 10:20:00,32.81,32.86,32.78,32.79,253200.0,21.2164,21.2487,21.197,21.2035,253200.0
2011-10-10 10:30:00,32.79,32.82,32.77,32.79,268500.0,21.2035,21.2229,21.1905,21.2035,268500.0
2011-10-10 10:40:00,32.8,32.82,32.77,32.79,300000.0,21.2099,21.2229,21.1905,21.2035,300000.0
2011-10-10 10:50:00,32.8,32.8,32.76,32.79,180600.0,21.2099,21.2099,21.1841,21.2035,180600.0
2011-10-10 11:00:00,32.79,32.81,32.77,32.79,187000.0,21.2035,21.2164,21.1905,21.2035,187000.0
2011-10-10 11:10:00,32.79,32.8,32.7,32.74,383600.0,21.2035,21.2099,21.1453,21.1711,383600.0
2011-10-10 11:20:00,32.75,32.87,32.75,32.86,207700.0,21.1776,21.2552,21.1776,21.2487,207700.0
2011-10-10 11:30:00,32.86,32.87,32.79,32.81,230300.0,21.2487,21.2552,21.2035,21.2164,230300.0
2011-10-10 11:40:00,32.8,32.83,32.75,32.76,296800.0,21.2099,21.2293,21.1776,21.1841,296800.0
2011-10-10 11:50:00,32.76,32.81,32.73,32.8,344000.0,21.1841,21.2164,21.1647,21.2099,344000.0
2011-10-10 12:00:00,32.81,32.82,32.74,32.77,231600.0,21.2164,21.2229,21.1711,21.1905,231600.0
2011-10-10 12:10:00,32.78,32.81,32.75,32.79,193900.0,21.197,21.2164,21.1776,21.2035,193900.0
2011-10-10 12:20:00,32.79,32.81,32.77,32.8,172900.0,21.2035,21.2164,21.1905,21.2099,172900.0
2011-10-10 12:30:00,32.79,32.8,32.78,32.79,214500.0,21.2035,21.2099,21.197,21.2035,214500.0
2011-10-10 12:40:00,32.79,32.82,32.78,32.81,480800.0,21.2035,21.2229,21.197,21.2164,480800.0
2011-10-10 12:50:00,32.81,32.84,32.79,32.81,315200.0,21.2164,21.2358,21.2035,21.2164,315200.0
2011-10-10 13:00:00,32.81,32.84,32.78,32.79,198200.0,21.2164,21.2358,21.197,21.2035,198200.0
2011-10-10 13:10:00,32.8,32.81,32.79,32.81,222300.0,21.2099,21.2164,21.2035,21.2164,222300.0
2011-10-10 13:20:00,32.81,32.86,32.8,32.84,221900.0,21.2164,21.2487,21.2099,21.2358,221900.0
2011-10-10 13:30:00,32.83,32.87,32.81,32.87,253700.0,21.2293,21.2552,21.2164,21.2552,253700.0
2011-10-10 13:40:00,32.87,32.89,32.84,32.88,257000.0,21.2552,21.2681,21.2358,21.2617,257000.0
2011-10-10 13:50:00,32.87,32.88,32.83,32.85,316000.0,21.2552,21.2617,21.2293,21.2423,316000.0
2011-10-10 14:00:00,32.85,32.85,32.79,32.82,162300.0,21.2423,21.2423,21.2035,21.2229,162300.0
2011-10-10 14:10:00,32.82,32.82,32.76,32.78,210100.0,21.2229,21.2229,21.1841,21.197,210100.0
2011-10-10 14:20:00,32.78,32.85,32.78,32.81,161400.0,21.197,21.2423,21.197,21.2164,161400.0
2011-10-10 14:30:00,32.81,32.82,32.79,32.79,69500.0,21.2164,21.2229,21.2035,21.2035,69500.0
2011-10-10 14:40:00,32.79,32.82,32.77,32.77,122200.0,21.2035,21.2229,21.1905,21.1905,122200.0
2011-10-10 14:50:00,32.77,32.78,32.72,32.72,209000.0,21.1905,21.197,21.1582,21.1582,209000.0
2011-10-10 15:00:00,32.72,32.79,32.72,32.78,267300.0,21.1582,21.2035,21.1582,21.197,267300.0
2011-10-10 15:10:00,32.79,32.8,32.71,32.72,276000.0,21.2035,21.2099,21.1517,21.1582,276000.0
2011-10-10 15:20:00,32.71,32.76,32.67,32.73,403200.0,21.1517,21.1841,21.1259,21.1647,403200.0
2011-10-10 15:30:00,32.72,32.77,32.68,32.71,609900.0,21.1582,21.1905,21.1323,21.1517,609900.0
2011-10-10 15:40:00,32.71,32.72,32.65,32.67,1073100.0,21.1517,21.1582,21.1129,21.1259,1073100.0
2011-10-10 15:50:00,32.67,32.83,32.66,32.83,1313600.0,21.1259,21.2293,21.1194,21.2293,1313600.0
2011-10-11 09:30:00,32.62,32.74,32.59,32.66,630500.0,21.0935,21.1711,21.0741,21.1194,630500.0
2011-10-11 09:40:00,32.66,32.8,32.64,32.79,640300.0,21.1194,21.2099,21.1065,21.2035,640300.0
2011-10-11 09:50:00,32.79,32.85,32.75,32.82,189300.0,21.2035,21.2423,21.1776,21.2229,189300.0
2011-10-11 10:00:00,32.81,32.87,32.79,32.86,309100.0,21.2164,21.2552,21.2035,21.2487,309100.0
2011-10-11 10:10:00,32.86,32.97,32.86,32.96,329100.0,21.2487,21.3199,21.2487,21.3134,329100.0
2011-10-11 10:20:00,32.95,32.99,32.93,32.97,335700.0,21.3069,21.3328,21.294,21.3199,335700.0
2011-10-11 10:30:00,32.96,32.97,32.83,32.85,289800.0,21.3134,21.3199,21.2293,21.2423,289800.0
2011-10-11 10:40:00,32.86,32.94,32.83,32.87,353700.0,21.2487,21.3005,21.2293,21.2552,353700.0
2011-10-11 10:50:00,32.86,32.92,32.81,32.89,200200.0,21.2487,21.2875,21.2164,21.2681,200200.0
2011-10-11 11:00:00,32.88,32.97,32.88,32.92,271400.0,21.2617,21.3199,21.2617,21.2875,271400.0
2011-10-11 11:10:00,32.91,32.95,32.88,32.94,175400.0,21.2811,21.3069,21.2617,21.3005,175400.0
2011-10-11 11:20:00,32.94,32.95,32.89,32.92,162500.0,21.3005,21.3069,21.2681,21.2875,162500.0
2011-10-11 11:30:00,32.92,32.98,32.91,32.95,154900.0,21.2875,21.3263,21.2811,21.3069,154900.0
2011-10-11 11:40:00,32.96,32.97,32.9,32.9,184500.0,21.3134,21.3199,21.2746,21.2746,184500.0
2011-10-11 11:50:00,32.9,32.98,32.89,32.95,165300.0,21.2746,21.3263,21.2681,21.3069,165300.0
2011-10-11 12:00:00,32.96,32.96,32.89,32.94,128800.0,21.3134,21.3134,21.2681,21.3005,128800.0
2011-10-11 12:10:00,32.94,32.96,32.92,32.94,166300.0,21.3005,21.3134,21.2875,21.3005,166300.0
2011-10-11 12:20:00,32.95,32.95,32.92,32.95,106400.0,21.3069,21.3069,21.2875,21.3069,106400.0
2011-10-11 12:30:00,32.95,32.95,32.89,32.91,182900.0,21.3069,21.3069,21.2681,21.2811,182900.0
2011-10-11 12:40:00,32.91,32.95,32.91,32.91,224800.0,21.2811,21.3069,21.2811,21.2811,224800.0
2011-10-11 12:50:00,32.91,32.95,32.89,32.95,143800.0,21.2811,21.3069,21.2681,21.3069,143800.0
2011-10-11 13:00:00,32.95,32.95,32.89,32.94,235100.0,21.3069,21.3069,21.2681,21.3005,235100.0
2011-10-11 13:10:00,32.94,32.95,32.88,32.89,267900.0,21.3005,21.3069,21.2617,21.2681,267900.0
2011-10-11 13:20:00,32.9,32.92,32.88,32.91,141700.0,21.2746,21.2875,21.2617,21.2811,141700.0
2011-10-11 13:30:00,32.92,32.92,32.89,32.9,127600.0,21.2875,21.2875,21.2681,21.2746,127600.0
2011-10-11 13:40:00,32.9,32.91,32.88,32.89,148800.0,21.2746,21.2811,21.2617,21.2681,148800.0
2011-10-11 13:50:00,32.9,32.95,32.89,32.95,243000.0,21.2746,21.3069,21.2681,21.3069,243000.0
2011-10-11 14:00:00,32.95,32.95,32.91,32.93,284900.0,21.3069,21.3069,21.2811,21.294,284900.0
2011-10-11 14:10:00,32.94,32.99,32.93,32.96,340700.0,21.3005,21.3328,21.294,21.3134,340700.0
2011-10-11 14:20:00,32.95,32.99,32.94,32.96,315000.0,21.3069,21.3328,21.3005,21.3134,315000.0
2011-10-11 14:30:00,32.96,32.99,32.94,32.97,371300.0,21.3134,21.3328,21.3005,21.3199,371300.0
2011-10-11 14:40:00,32.96,32.99,32.95,32.99,261400.0,21.3134,21.3328,21.3069,21.3328,261400.0
2011-10-11 14:50:00,32.98,33.07,32.98,33.05,474400.0,21.3263,21.3845,21.3263,21.3716,474400.0
2011-10-11 15:00:00,33.05,33.07,33.01,33.04,410400.0,21.3716,21.3845,21.3457,21.3651,410400.0
2011-10-11 15:10:00,33.03,33.05,32.98,32.99,266300.0,21.3587,21.3716,21.3263,21.3328,266300.0
2011-10-11 15:20:00,32.98,32.99,32.89,32.91,459300.0,21.3263,21.3328,21.2681,21.2811,459300.0
2011-10-11 15:30:00,32.91,32.97,32.9,32.94,399200.0,21.2811,21.3199,21.2746,21.3005,399200.0
2011-10-11 15:40:00,32.94,33.01,32.9,33.0,692200.0,21.3005,21.3457,21.2746,21.3393,692200.0
2011-10-11 15:50:00,33.01,33.08,32.96,32.98,1402000.0,21.3457,21.391,21.3134,21.3263,1402000.0
2011-10-12 09:30:00,32.94,33.11,32.94,32.96,506000.0,21.3005,21.4104,21.3005,21.3134,506000.0
2011-10-12 09:40:00,32.97,33.07,32.92,32.98,327100.0,21.3199,21.3845,21.2875,21.3263,327100.0
2011-10-12 09:50:00,32.99,33.04,32.87,32.89,360600.0,21.3328,21.3651,21.2552,21.2681,360600.0
2011-10-12 10:00:00,32.89,32.9,32.77,32.82,701900.0,21.2681,21.2746,21.1905,21.2229,701900.0
2011-10-12 10:10:00,32.83,32.99,32.83,32.97,346500.0,21.2293,21.3328,21.2293,21.3199,346500.0
2011-10-12 10:20:00,32.97,32.99,32.93,32.97,344100.0,21.3199,21.3328,21.294,21.3199,344100.0
2011-10-12 10:30:00,32.97,33.03,32.95,33.0,357500.0,21.3199,21.3587,21.3069,21.3393,357500.0
2011-10-12 10:40:00,33.0,33.04,32.98,33.01,243600.0,21.3393,21.3651,21.3263,21.3457,243600.0
2011-10-12 10:50:00,33.0,33.03,32.96,33.02,146200.0,21.3393,21.3587,21.3134,21.3522,146200.0
2011-10-12 11:00:00,33.02,33.15,33.02,33.15,248000.0,21.3522,21.4362,21.3522,21.4362,248000.0
2011-10-12 11:10:00,33.15,33.2,33.13,33.15,251300.0,21.4362,21.4686,21.4233,21.4362,251300.0
2011-10-12 11:20:00,33.14,33.15,33.1,33.11,280500.0,21.4298,21.4362,21.4039,21.4104,280500.0
2011-10-12 11:30:00,33.1,33.11,33.06,33.08,184900.0,21.4039,21.4104,21.378,21.391,184900.0
2011-10-12 11:40:00,33.08,33.09,33.03,33.05,192900.0,21.391,21.3974,21.3587,21.3716,192900.0
2011-10-12 11:50:00,33.04,33.05,32.98,32.99,185000.0,21.3651,21.3716,21.3263,21.3328,185000.0
2011-10-12 12:00:00,32.98,33.0,32.91,32.93,422800.0,21.3263,21.3393,21.2811,21.294,422800.0
2011-10-12 12:10:00,32.92,33.02,32.91,32.98,169400.0,21.2875,21.3522,21.2811,21.3263,169400.0
2011-10-12 12:20:00,32.97,33.0,32.94,32.97,182000.0,21.3199,21.3393,21.3005,21.3199,182000.0
2011-10-12 12:30:00,32.97,33.02,32.96,32.97,142100.0,21.3199,21.3522,21.3134,21.3199,142100.0
2011-10-12 12:40:00,32.97,33.0,32.95,32.99,121000.0,21.3199,21.3393,21.3069,21.3328,121000.0
2011-10-12 12:50:00,32.99,33.07,32.98,33.06,199000.0,21.3328,21.3845,21.3263,21.378,199000.0
2011-10-12 13:00:00,33.06,33.1,33.05,33.06,175000.0,21.378,21.4039,21.3716,21.378,175000.0
2011-10-12 13:10:00,33.06,33.09,33.02,33.08,146700.0,21.378,21.3974,21.3522,21.391,146700.0
2011-10-12 13:20:00,33.07,33.07,32.99,33.0,205200.0,21.3845,21.3845,21.3328,21.3393,205200.0
2011-10-12 13:30:00,33.0,33.04,32.95,32.99,180200.0,21.3393,21.3651,21.3069,21.3328,180200.0
2011-10-12 13:40:00,32.99,33.02,32.95,32.96,103900.0,21.3328,21.3522,21.3069,21.3134,103900.0
2011-10-12 13:50:00,32.96,32.97,32.92,32.93,264100.0,21.3134,21.3199,21.2875,21.294,264100.0
2011-10-12 14:00:00,32.94,33.0,32.92,33.0,269700.0,21.3005,21.3393,21.2875,21.3393,269700.0
2011-10-12 14:10:00,33.0,33.04,32.92,32.92,285600.0,21.3393,21.3651,21.2875,21.2875,285600.0
2011-10-12 14:20:00,32.93,32.94,32.88,32.91,311900.0,21.294,21.3005,21.2617,21.2811,311900.0
2011-10-12 14:30:00,32.9,32.97,32.89,32.91,246700.0,21.2746,21.3199,21.2681,21.2811,246700.0
2011-10-12 14:40:00,32.91,32.95,32.89,32.95,177800.0,21.2811,21.3069,21.2681,21.3069,177800.0
2011-10-12 14:50:00,32.95,32.98,32.9,32.91,385300.0,21.3069,21.3263,21.2746,21.2811,385300.0
2011-10-12 15:00:00,32.92,32.99,32.89,32.96,303700.0,21.2875,21.3328,21.2681,21.3134,303700.0
2011-10-12 15:10:00,32.96,32.98,32.9,32.95,204700.0,21.3134,21.3263,21.2746,21.3069,204700.0
2011-10-12 15:20:00,32.95,32.97,32.9,32.95,219600.0,21.3069,21.3199,21.2746,21.3069,219600.0
2011-10-12 15:30:00,32.95,32.97,32.91,32.94,338000.0,21.3069,21.3199,21.2811,21.3005,338000.0
2011-10-12 15:40:00,32.94,32.97,32.78,32.79,589900.0,21.3005,21.3199,21.197,21.2035,589900.0
2011-10-12 15:50:00,32.79,32.86,32.78,32.79,1089100.0,21.2035,21.2487,21.197,21.2035,1089100.0
2011-10-13 09:30:00,32.61,32.75,32.61,32.75,376800.0,21.0871,21.1776,21.0871,21.1776,376800.0
2011-10-13 09:40:00,32.74,32.81,32.7,32.79,125100.0,21.1711,21.2164,21.1453,21.2035,125100.0
2011-10-13 09:50:00,32.79,32.79,32.71,32.74,132700.0,21.2035,21.2035,21.1517,21.1711,132700.0
2011-10-13 10:00:00,32.75,32.85,32.75,32.84,405500.0,21.1776,21.2423,21.1776,21.2358,405500.0
2011-10-13 10:10:00,32.84,32.93,32.82,32.82,280600.0,21.2358,21.294,21.2229,21.2229,280600.0
2011-10-13 10:20:00,32.82,32.86,32.79,32.84,313900.0,21.2229,21.2487,21.2035,21.2358,313900.0
2011-10-13 10:30:00,32.84,32.85,32.8,32.84,241000.0,21.2358,21.2423,21.2099,21.2358,241000.0
2011-10-13 10:40:00,32.84,32.85,32.81,32.82,157500.0,21.2358,21.2423,21.2164,21.2229,157500.0
2011-10-13 10:50:00,32.83,32.85,32.78,32.79,205900.0,21.2293,21.2423,21.197,21.2035,205900.0
2011-10-13 11:00:00,32.79,32.85,32.75,32.84,178200.0,21.2035,21.2423,21.1776,21.2358,178200.0
2011-10-13 11:10:00,32.84,32.85,32.82,32.83,208700.0,21.2358,21.2423,21.2229,21.2293,208700.0
2011-10-13 11:20:00,32.83,32.9,32.82,32.82,313900.0,21.2293,21.2746,21.2229,21.2229,313900.0
2011-10-13 11:30:00,32.82,32.83,32.75,32.8,213300.0,21.2229,21.2293,21.1776,21.2099,213300.0
2011-10-13 11:40:00,32.8,32.9,32.76,32.85,252800.0,21.2099,21.2746,21.1841,21.2423,252800.0
2011-10-13 11:50:00,32.84,32.85,32.76,32.76,260600.0,21.2358,21.2423,21.1841,21.1841,260600.0
2011-10-13 12:00:00,32.77,32.78,32.74,32.75,254500.0,21.1905,21.197,21.1711,21.1776,254500.0
2011-10-13 12:10:00,32.74,32.75,32.71,32.72,186400.0,21.1711,21.1776,21.1517,21.1582,186400.0
2011-10-13 12:20:00,32.72,32.72,32.65,32.66,294300.0,21.1582,21.1582,21.1129,21.1194,294300.0
2011-10-13 12:30:00,32.67,32.71,32.66,32.71,94400.0,21.1259,21.1517,21.1194,21.1517,94400.0
2011-10-13 12:40:00,32.7,32.71,32.68,32.68,142500.0,21.1453,21.1517,21.1323,21.1323,142500.0
2011-10-13 12:50:00,32.69,32.74,32.68,32.7,191900.0,21.1388,21.1711,21.1323,21.1453,191900.0
2011-10-13 13:00:00,32.7,32.78,32.68,32.77,188200.0,21.1453,21.197,21.1323,21.1905,188200.0
2011-10-13 13:10:00,32.78,32.81,32.77,32.81,109800.0,21.197,21.2164,21.1905,21.2164,109800.0
2011-10-13 13:20:00,32.81,32.85,32.8,32.82,221400.0,21.2164,21.2423,21.2099,21.2229,221400.0
2011-10-13 13:30:00,32.82,32.83,32.72,32.75,284200.0,21.2229,21.2293,21.1582,21.1776,284200.0
2011-10-13 13:40:00,32.75,32.82,32.73,32.82,136900.0,21.1776,21.2229,21.1647,21.2229,136900.0
2011-10-13 13:50:00,32.82,32.82,32.78,32.8,167200.0,21.2229,21.2229,21.197,21.2099,167200.0
2011-10-13 14:00:00,32.81,32.81,32.76,32.8,79300.0,21.2164,21.2164,21.1841,21.2099,79300.0
2011-10-13 14:10:00,32.79,32.82,32.76,32.82,74900.0,21.2035,21.2229,21.1841,21.2229,74900.0
2011-10-13 14:20:00,32.81,32.83,32.76,32.77,134200.0,21.2164,21.2293,21.1841,21.1905,134200.0
2011-10-13 14:30:00,32.77,32.8,32.73,32.73,136000.0,21.1905,21.2099,21.1647,21.1647,136000.0
2011-10-13 14:40:00,32.74,32.8,32.72,32.8,160200.0,21.1711,21.2099,21.1582,21.2099,160200.0
2011-10-13 14:50:00,32.79,32.81,32.78,32.79,181600.0,21.2035,21.2164,21.197,21.2035,181600.0
2011-10-13 15:00:00,32.78,32.83,32.76,32.83,261900.0,21.197,21.2293,21.1841,21.2293,261900.0
2011-10-13 15:10:00,32.83,32.83,32.74,32.76,283600.0,21.2293,21.2293,21.1711,21.1841,283600.0
2011-10-13 15:20:00,32.76,32.76,32.7,32.71,268300.0,21.1841,21.1841,21.1453,21.1517,268300.0
2011-10-13 15:30:00,32.71,32.76,32.66,32.72,667800.0,21.1517,21.1841,21.1194,21.1582,667800.0
2011-10-13 15:40:00,32.72,32.75,32.68,32.73,494800.0,21.1582,21.1776,21.1323,21.1647,494800.0
2011-10-13 15:50:00,32.73,32.8,32.73,32.76,588000.0,21.1647,21.2099,21.1647,21.1841,588000.0
2011-10-14 09:30:00,32.94,33.0,32.84,32.85,413700.0,21.3005,21.3393,21.2358,21.2423,413700.0
2011-10-14 09:40:00,32.85,32.89,32.71,32.78,275200.0,21.2423,21.2681,21.1517,21.197,275200.0
2011-10-14 09:50:00,32.8,32.86,32.76,32.8,271000.0,21.2099,21.2487,21.1841,21.2099,271000.0
2011-10-14 10:00:00,32.8,32.82,32.75,32.79,253500.0,21.2099,21.2229,21.1776,21.2035,253500.0
2011-10-14 10:10:00,32.78,32.8,32.64,32.72,329300.0,21.197,21.2099,21.1065,21.1582,329300.0
2011-10-14 10:20:00,32.73,32.77,32.61,32.67,369200.0,21.1647,21.1905,21.0871,21.1259,369200.0
2011-10-14 10:30:00,32.67,32.75,32.67,32.69,254900.0,21.1259,21.1776,21.1259,21.1388,254900.0
2011-10-14 10:40:00,32.7,32.72,32.66,32.72,200500.0,21.1453,21.1582,21.1194,21.1582,200500.0
2011-10-14 10:50:00,32.72,32.74,32.64,32.73,174100.0,21.1582,21.1711,21.1065,21.1647,174100.0
2011-10-14 11:00:00,32.73,32.77,32.7,32.74,226700.0,21.1647,21.1905,21.1453,21.1711,226700.0
2011-10-14 11:10:00,32.75,32.83,32.72,32.8,228900.0,21.1776,21.2293,21.1582,21.2099,228900.0
2011-10-14 11:20:00,32.8,32.8,32.69,32.74,402700.0,21.2099,21.2099,21.1388,21.1711,402700.0
2011-10-14 11:30:00,32.73,32.81,32.73,32.79,158100.0,21.1647,21.2164,21.1647,21.2035,158100.0
2011-10-14 11:40:00,32.8,32.81,32.74,32.78,347200.0,21.2099,21.2164,21.1711,21.197,347200.0
2011-10-14 11:50:00,32.78,32.79,32.72,32.72,259500.0,21.197,21.2035,21.1582,21.1582,259500.0
2011-10-14 12:00:00,32.72,32.75,32.7,32.75,205500.0,21.1582,21.1776,21.1453,21.1776,205500.0
2011-10-14 12:10:00,32.75,32.76,32.7,32.7,180700.0,21.1776,21.1841,21.1453,21.1453,180700.0
2011-10-14 12:20:00,32.71,32.73,32.7,32.7,134100.0,21.1517,21.1647,21.1453,21.1453,134100.0
2011-10-14 12:30:00,32.71,32.8,32.7,32.77,68100.0,21.1517,21.2099,21.1453,21.1905,68100.0
2011-10-14 12:40:00,32.76,32.8,32.74,32.75,148400.0,21.1841,21.2099,21.1711,21.1776,148400.0
2011-10-14 12:50:00,32.75,32.78,32.7,32.7,118200.0,21.1776,21.197,21.1453,21.1453,118200.0
2011-10-14 13:00:00,32.71,32.73,32.7,32.7,401700.0,21.1517,21.1647,21.1453,21.1453,401700.0
2011-10-14 13:10:00,32.7,32.71,32.68,32.69,180200.0,21.1453,21.1517,21.1323,21.1388,180200.0
2011-10-14 13:20:00,32.69,32.71,32.68,32.7,188700.0,21.1388,21.1517,21.1323,21.1453,188700.0
2011-10-14 13:30:00,32.7,32.71,32.65,32.66,175200.0,21.1453,21.1517,21.1129,21.1194,175200.0
2011-10-14 13:40:00,32.66,32.71,32.66,32.68,103700.0,21.1194,21.1517,21.1194,21.1323,103700.0
2011-10-14 13:50:00,32.69,32.69,32.61,32.62,393300.0,21.1388,21.1388,21.0871,21.0935,393300.0
2011-10-14 14:00:00,32.62,32.62,32.48,32.5,567400.0,21.0935,21.0935,21.003,21.0159,567400.0
2011-10-14 14:10:00,32.5,32.5,32.47,32.5,216100.0,21.0159,21.0159,20.9965,21.0159,216100.0
2011-10-14 14:20:00,32.5,32.53,32.42,32.42,547400.0,21.0159,21.0353,20.9642,20.9642,547400.0
2011-10-14 14:30:00,32.43,32.44,32.18,32.27,1611600.0,20.9707,20.9771,20.809,20.8672,1611600.0
2011-10-14 14:40:00,32.28,32.38,32.26,32.34,328000.0,20.8737,20.9383,20.8607,20.9125,328000.0
2011-10-14 14:50:00,32.33,32.36,32.23,32.3,788200.0,20.906,20.9254,20.8413,20.8866,788200.0
2011-10-14 15:00:00,32.3,32.46,32.3,32.42,507600.0,20.8866,20.9901,20.8866,20.9642,507600.0
2011-10-14 15:10:00,32.42,32.47,32.39,32.45,267100.0,20.9642,20.9965,20.9448,20.9836,267100.0
2011-10-14 15:20:00,32.45,32.52,32.44,32.5,203900.0,20.9836,21.0289,20.9771,21.0159,203900.0
2011-10-14 15:30:00,32.5,32.58,32.4,32.4,843100.0,21.0159,21.0677,20.9513,20.9513,843100.0
2011-10-14 15:40:00,32.4,32.46,32.37,32.42,775100.0,20.9513,20.9901,20.9319,20.9642,775100.0
2011-10-14 15:50:00,32.42,32.46,32.38,32.44,2040600.0,20.9642,20.9901,20.9383,20.9771,2040600.0
2011-10-17 09:30:00,32.16,32.39,32.11,32.32,472900.0,20.7961,20.9448,20.7637,20.8995,472900.0
2011-10-17 09:40:00,32.32,32.42,32.3,32.41,232200.0,20.8995,20.9642,20.8866,20.9577,232200.0
2011-10-17 09:50:00,32.41,32.44,32.29,32.32,198300.0,20.9577,20.9771,20.8801,20.8995,198300.0
2011-10-17 10:00:00,32.33,32.44,32.32,32.34,280500.0,20.906,20.9771,20.8995,20.9125,280500.0
2011-10-17 10:10:00,32.34,32.5,32.31,32.49,212800.0,20.9125,21.0159,20.8931,21.0095,212800.0
2011-10-17 10:20:00,32.49,32.53,32.39,32.39,151700.0,21.0095,21.0353,20.9448,20.9448,151700.0
2011-10-17 10:30:00,32.4,32.48,32.38,32.45,246400.0,20.9513,21.003,20.9383,20.9836,246400.0
2011-10-17 10:40:00,32.45,32.48,32.31,32.32,358200.0,20.9836,21.003,20.8931,20.8995,358200.0
2011-10-17 10:50:00,32.32,32.39,32.31,32.38,123500.0,20.8995,20.9448,20.8931,20.9383,123500.0
2011-10-17 11:00:00,32.38,32.41,32.33,32.35,204200.0,20.9383,20.9577,20.906,20.9189,204200.0
2011-10-17 11:10:00,32.36,32.43,32.33,32.42,168300.0,20.9254,20.9707,20.906,20.9642,168300.0
2011-10-17 11:20:00,32.42,32.45,32.42,32.43,156200.0,20.9642,20.9836,20.9642,20.9707,156200.0
2011-10-17 11:30:00,32.43,32.48,32.42,32.47,141600.0,20.9707,21.003,20.9642,20.9965,141600.0
2011-10-17 11:40:00,32.47,32.48,32.44,32.45,176100.0,20.9965,21.003,20.9771,20.9836,176100.0
2011-10-17 11:50:00,32.45,32.5,32.44,32.48,203100.0,20.9836,21.0159,20.9771,21.003,203100.0
2011-10-17 12:00:00,32.47,32.48,32.43,32.47,243600.0,20.9965,21.003,20.9707,20.9965,243600.0
2011-10-17 12:10:00,32.47,32.5,32.43,32.47,156600.0,20.9965,21.0159,20.9707,20.9965,156600.0
2011-10-17 12:20:00,32.48,32.48,32.47,32.47,61000.0,21.003,21.003,20.9965,20.9965,61000.0
2011-10-17 12:30:00,32.47,32.5,32.46,32.49,170700.0,20.9965,21.0159,20.9901,21.0095,170700.0
2011-10-17 12:40:00,32.49,32.52,32.44,32.46,175900.0,21.0095,21.0289,20.9771,20.9901,175900.0
2011-10-17 12:50:00,32.45,32.5,32.45,32.48,102500.0,20.9836,21.0159,20.9836,21.003,102500.0
2011-10-17 13:00:00,32.47,32.49,32.44,32.47,194000.0,20.9965,21.0095,20.9771,20.9965,194000.0
2011-10-17 13:10:00,32.48,32.53,32.47,32.53,197400.0,21.003,21.0353,20.9965,21.0353,197400.0
2011-10-17 13:20:00,32.52,32.54,32.47,32.49,169000.0,21.0289,21.0418,20.9965,21.0095,169000.0
2011-10-17 13:30:00,32.48,32.49,32.4,32.43,260200.0,21.003,21.0095,20.9513,20.9707,260200.0
2011-10-17 13:40:00,32.43,32.48,32.43,32.46,144300.0,20.9707,21.003,20.9707,20.9901,144300.0
2011-10-17 13:50:00,32.46,32.49,32.42,32.48,200300.0,20.9901,21.0095,20.9642,21.003,200300.0
2011-10-17 14:00:00,32.48,32.5,32.46,32.46,245200.0,21.003,21.0159,20.9901,20.9901,245200.0
2011-10-17 14:10:00,32.46,32.5,32.46,32.49,170600.0,20.9901,21.0159,20.9901,21.0095,170600.0
2011-10-17 14:20:00,32.49,32.51,32.47,32.49,158600.0,21.0095,21.0224,20.9965,21.0095,158600.0
2011-10-17 14:30:00,32.5,32.5,32.44,32.44,375800.0,21.0159,21.0159,20.9771,20.9771,375800.0
2011-10-17 14:40:00,32.45,32.49,32.43,32.45,227500.0,20.9836,21.0095,20.9707,20.9836,227500.0
2011-10-17 14:50:00,32.45,32.52,32.44,32.52,230300.0,20.9836,21.0289,20.9771,21.0289,230300.0
2011-10-17 15:00:00,32.51,32.52,32.45,32.46,184200.0,21.0224,21.0289,20.9836,20.9901,184200.0
2011-10-17 15:10:00,32.46,32.51,32.45,32.5,313200.0,20.9901,21.0224,20.9836,21.0159,313200.0
2011-10-17 15:20:00,32.5,32.5,32.45,32.5,220500.0,21.0159,21.0159,20.9836,21.0159,220500.0
2011-10-17 15:30:00,32.49,32.53,32.41,32.42,390900.0,21.0095,21.0353,20.9577,20.9642,390900.0
2011-10-17 15:40:00,32.41,32.55,32.41,32.47,452700.0,20.9577,21.0483,20.9577,20.9965,452700.0
2011-10-17 15:50:00,32.47,32.48,32.35,32.43,719500.0,20.9965,21.003,20.9189,20.9707,719500.0
2011-10-18 09:30:00,32.36,32.37,32.28,32.32,198100.0,20.9254,20.9319,20.8737,20.8995,198100.0
2011-10-18 09:40:00,32.33,32.35,32.27,32.29,162200.0,20.906,20.9189,20.8672,20.8801,162200.0
2011-10-18 09:50:00,32.29,32.31,32.19,32.21,283200.0,20.8801,20.8931,20.8155,20.8284,283200.0
2011-10-18 10:00:00,32.21,32.23,32.15,32.19,389600.0,20.8284,20.8413,20.7896,20.8155,389600.0
2011-10-18 10:10:00,32.19,32.2,32.15,32.16,276100.0,20.8155,20.8219,20.7896,20.7961,276100.0
2011-10-18 10:20:00,32.16,32.2,32.11,32.17,223100.0,20.7961,20.8219,20.7637,20.8025,223100.0
2011-10-18 10:30:00,32.17,32.25,32.15,32.2,217400.0,20.8025,20.8543,20.7896,20.8219,217400.0
2011-10-18 10:40:00,32.2,32.29,32.2,32.26,164700.0,20.8219,20.8801,20.8219,20.8607,164700.0
2011-10-18 10:50:00,32.27,32.35,32.27,32.32,204600.0,20.8672,20.9189,20.8672,20.8995,204600.0
2011-10-18 11:00:00,32.32,32.34,32.29,32.3,193500.0,20.8995,20.9125,20.8801,20.8866,193500.0
2011-10-18 11:10:00,32.31,32.37,32.28,32.36,152000.0,20.8931,20.9319,20.8737,20.9254,152000.0
2011-10-18 11:20:00,32.36,32.38,32.29,32.29,151400.0,20.9254,20.9383,20.8801,20.8801,151400.0
2011-10-18 11:30:00,32.3,32.38,32.28,32.37,228300.0,20.8866,20.9383,20.8737,20.9319,228300.0
2011-10-18 11:40:00,32.37,32.43,32.36,32.41,171200.0,20.9319,20.9707,20.9254,20.9577,171200.0
2011-10-18 11:50:00,32.41,32.45,32.4,32.43,152400.0,20.9577,20.9836,20.9513,20.9707,152400.0
2011-10-18 12:00:00,32.43,32.45,32.39,32.39,121400.0,20.9707,20.9836,20.9448,20.9448,121400.0
2011-10-18 12:10:00,32.4,32.42,32.32,32.32,148100.0,20.9513,20.9642,20.8995,20.8995,148100.0
2011-10-18 12:20:00,32.33,32.34,32.31,32.34,88700.0,20.906,20.9125,20.8931,20.9125,88700.0
2011-10-18 12:30:00,32.33,32.43,32.3,32.43,112100.0,20.906,20.9707,20.8866,20.9707,112100.0
2011-10-18 12:40:00,32.43,32.47,32.42,32.43,211900.0,20.9707,20.9965,20.9642,20.9707,211900.0
2011-10-18 12:50:00,32.43,32.43,32.38,32.41,136500.0,20.9707,20.9707,20.9383,20.9577,136500.0
2011-10-18 13:00:00,32.42,32.45,32.4,32.44,125600.0,20.9642,20.9836,20.9513,20.9771,125600.0
2011-10-18 13:10:00,32.44,32.44,32.31,32.31,401800.0,20.9771,20.9771,20.8931,20.8931,401800.0
2011-10-18 13:20:00,32.31,32.34,32.29,32.34,207700.0,20.8931,20.9125,20.8801,20.9125,207700.0
2011-10-18 13:30:00,32.34,32.36,32.32,32.32,153800.0,20.9125,20.9254,20.8995,20.8995,153800.0
2011-10-18 13:40:00,32.32,32.33,32.21,32.25,468300.0,20.8995,20.906,20.8284,20.8543,468300.0
2011-10-18 13:50:00,32.24,32.29,32.19,32.22,311600.0,20.8478,20.8801,20.8155,20.8349,311600.0
2011-10-18 14:00:00,32.22,32.26,32.22,32.24,207500.0,20.8349,20.8607,20.8349,20.8478,207500.0
2011-10-18 14:10:00,32.25,32.3,32.24,32.25,410500.0,20.8543,20.8866,20.8478,20.8543,410500.0
2011-10-18 14:20:00,32.25,32.28,32.24,32.28,171200.0,20.8543,20.8737,20.8478,20.8737,171200.0
2011-10-18 14:30:00,32.28,32.31,32.24,32.26,219400.0,20.8737,20.8931,20.8478,20.8607,219400.0
2011-10-18 14:40:00,32.26,32.27,32.24,32.26,328400.0,20.8607,20.8672,20.8478,20.8607,328400.0
2011-10-18 14:50:00,32.27,32.32,32.26,32.31,231900.0,20.8672,20.8995,20.8607,20.8931,231900.0
2011-10-18 15:00:00,32.31,32.55,32.31,32.5,419200.0,20.8931,21.0483,20.8931,21.0159,419200.0
2011-10-18 15:10:00,32.5,32.78,32.5,32.61,910900.0,21.0159,21.197,21.0159,21.0871,910900.0
2011-10-18 15:20:00,32.61,32.64,32.56,32.57,381600.0,21.0871,21.1065,21.0547,21.0612,381600.0
2011-10-18 15:30:00,32.57,32.62,32.5,32.54,402800.0,21.0612,21.0935,21.0159,21.0418,402800.0
2011-10-18 15:40:00,32.54,32.64,32.5,32.58,467800.0,21.0418,21.1065,21.0159,21.0677,467800.0
2011-10-18 15:50:00,32.58,32.67,32.48,32.56,1379300.0,21.0677,21.1259,21.003,21.0547,1379300.0
2011-10-19 09:30:00,32.58,32.64,32.52,32.57,324700.0,21.0677,21.1065,21.0289,21.0612,324700.0
2011-10-19 09:40:00,32.57,32.62,32.52,32.62,248600.0,21.0612,21.0935,21.0289,21.0935,248600.0
2011-10-19 09:50:00,32.62,32.69,32.61,32.68,322000.0,21.0935,21.1388,21.0871,21.1323,322000.0
2011-10-19 10:00:00,32.68,32.73,32.66,32.71,229200.0,21.1323,21.1647,21.1194,21.1517,229200.0
2011-10-19 10:10:00,32.71,32.77,32.69,32.73,222800.0,21.1517,21.1905,21.1388,21.1647,222800.0
2011-10-19 10:20:00,32.73,32.75,32.69,32.71,200200.0,21.1647,21.1776,21.1388,21.1517,200200.0
2011-10-19 10:30:00,32.71,32.71,32.61,32.66,223300.0,21.1517,21.1517,21.0871,21.1194,223300.0
2011-10-19 10:40:00,32.66,32.73,32.64,32.66,140700.0,21.1194,21.1647,21.1065,21.1194,140700.0
2011-10-19 10:50:00,32.66,32.74,32.64,32.7,200200.0,21.1194,21.1711,21.1065,21.1453,200200.0
2011-10-19 11:00:00,32.7,32.7,32.62,32.65,289600.0,21.1453,21.1453,21.0935,21.1129,289600.0
2011-10-19 11:10:00,32.64,32.64,32.59,32.62,204100.0,21.1065,21.1065,21.0741,21.0935,204100.0
2011-10-19 11:20:00,32.62,32.73,32.61,32.71,147500.0,21.0935,21.1647,21.0871,21.1517,147500.0
2011-10-19 11:30:00,32.71,32.75,32.62,32.63,280500.0,21.1517,21.1776,21.0935,21.1,280500.0
2011-10-19 11:40:00,32.63,32.64,32.6,32.61,165700.0,21.1,21.1065,21.0806,21.0871,165700.0
2011-10-19 11:50:00,32.6,32.62,32.58,32.61,203300.0,21.0806,21.0935,21.0677,21.0871,203300.0
2011-10-19 12:00:00,32.62,32.63,32.55,32.57,219000.0,21.0935,21.1,21.0483,21.0612,219000.0
2011-10-19 12:10:00,32.57,32.57,32.53,32.55,249600.0,21.0612,21.0612,21.0353,21.0483,249600.0
2011-10-19 12:20:00,32.54,32.58,32.54,32.58,102800.0,21.0418,21.0677,21.0418,21.0677,102800.0
2011-10-19 12:30:00,32.58,32.61,32.55,32.58,386000.0,21.0677,21.0871,21.0483,21.0677,386000.0
2011-10-19 12:40:00,32.59,32.59,32.55,32.55,275800.0,21.0741,21.0741,21.0483,21.0483,275800.0
2011-10-19 12:50:00,32.56,32.59,32.54,32.57,314200.0,21.0547,21.0741,21.0418,21.0612,314200.0
2011-10-19 13:00:00,32.58,32.6,32.57,32.6,226600.0,21.0677,21.0806,21.0612,21.0806,226600.0
2011-10-19 13:10:00,32.6,32.64,32.59,32.6,187900.0,21.0806,21.1065,21.0741,21.0806,187900.0
2011-10-19 13:20:00,32.6,32.62,32.56,32.56,115300.0,21.0806,21.0935,21.0547,21.0547,115300.0
2011-10-19 13:30:00,32.57,32.61,32.55,32.6,234500.0,21.0612,21.0871,21.0483,21.0806,234500.0
2011-10-19 13:40:00,32.6,32.61,32.47,32.47,392600.0,21.0806,21.0871,20.9965,20.9965,392600.0
2011-10-19 13:50:00,32.48,32.52,32.47,32.51,140000.0,21.003,21.0289,20.9965,21.0224,140000.0
2011-10-19 14:00:00,32.52,32.54,32.31,32.32,468800.0,21.0289,21.0418,20.8931,20.8995,468800.0
2011-10-19 14:10:00,32.33,32.39,32.32,32.35,246600.0,20.906,20.9448,20.8995,20.9189,246600.0
2011-10-19 14:20:00,32.36,32.36,32.3,32.35,227500.0,20.9254,20.9254,20.8866,20.9189,227500.0
2011-10-19 14:30:00,32.35,32.35,32.2,32.27,423400.0,20.9189,20.9189,20.8219,20.8672,423400.0
2011-10-19 14:40:00,32.27,32.35,32.26,32.34,253100.0,20.8672,20.9189,20.8607,20.9125,253100.0
2011-10-19 14:50:00,32.33,32.34,32.27,32.28,203400.0,20.906,20.9125,20.8672,20.8737,203400.0
2011-10-19 15:00:00,32.28,32.3,32.2,32.25,277700.0,20.8737,20.8866,20.8219,20.8543,277700.0
2011-10-19 15:10:00,32.24,32.35,32.22,32.33,284000.0,20.8478,20.9189,20.8349,20.906,284000.0
2011-10-19 15:20:00,32.33,32.36,32.29,32.3,174700.0,20.906,20.9254,20.8801,20.8866,174700.0
2011-10-19 15:30:00,32.3,32.38,32.28,32.31,240900.0,20.8866,20.9383,20.8737,20.8931,240900.0
2011-10-19 15:40:00,32.3,32.4,32.23,32.38,523200.0,20.8866,20.9513,20.8413,20.9383,523200.0
2011-10-19 15:50:00,32.38,32.38,32.3,32.34,727300.0,20.9383,20.9383,20.8866,20.9125,727300.0
2011-10-20 09:30:00,32.4,32.6,32.33,32.58,395900.0,20.9513,21.0806,20.906,21.0677,395900.0
2011-10-20 09:40:00,32.58,32.63,32.53,32.61,245900.0,21.0677,21.1,21.0353,21.0871,245900.0
2011-10-20 09:50:00,32.61,32.64,32.45,32.51,305400.0,21.0871,21.1065,20.9836,21.0224,305400.0
2011-10-20 10:00:00,32.51,32.67,32.5,32.57,277800.0,21.0224,21.1259,21.0159,21.0612,277800.0
2011-10-20 10:10:00,32.58,32.63,32.57,32.59,224800.0,21.0677,21.1,21.0612,21.0741,224800.0
2011-10-20 10:20:00,32.59,32.62,32.55,32.61,311500.0,21.0741,21.0935,21.0483,21.0871,311500.0
2011-10-20 10:30:00,32.62,32.67,32.53,32.6,467300.0,21.0935,21.1259,21.0353,21.0806,467300.0
2011-10-20 10:40:00,32.6,32.64,32.57,32.57,269100.0,21.0806,21.1065,21.0612,21.0612,269100.0
2011-10-20 10:50:00,32.57,32.6,32.46,32.47,176200.0,21.0612,21.0806,20.9901,20.9965,176200.0
2011-10-20 11:00:00,32.47,32.53,32.42,32.51,504900.0,20.9965,21.0353,20.9642,21.0224,504900.0
2011-10-20 11:10:00,32.51,32.52,32.39,32.43,259800.0,21.0224,21.0289,20.9448,20.9707,259800.0
2011-10-20 11:20:00,32.43,32.45,32.36,32.38,229800.0,20.9707,20.9836,20.9254,20.9383,229800.0
2011-10-20 11:30:00,32.38,32.49,32.35,32.45,291900.0,20.9383,21.0095,20.9189,20.9836,291900.0
2011-10-20 11:40:00,32.45,32.48,32.42,32.45,460900.0,20.9836,21.003,20.9642,20.9836,460900.0
2011-10-20 11:50:00,32.44,32.46,32.4,32.44,221100.0,20.9771,20.9901,20.9513,20.9771,221100.0
2011-10-20 12:00:00,32.44,32.44,32.34,32.36,204200.0,20.9771,20.9771,20.9125,20.9254,204200.0
2011-10-20 12:10:00,32.36,32.38,32.32,32.32,165700.0,20.9254,20.9383,20.8995,20.8995,165700.0
2011-10-20 12:20:00,32.33,32.38,32.32,32.32,242800.0,20.906,20.9383,20.8995,20.8995,242800.0
2011-10-20 12:30:00,32.32,32.34,32.3,32.34,145800.0,20.8995,20.9125,20.8866,20.9125,145800.0
2011-10-20 12:40:00,32.34,32.37,32.28,32.31,201100.0,20.9125,20.9319,20.8737,20.8931,201100.0
2011-10-20 12:50:00,32.31,32.34,32.26,32.32,197200.0,20.8931,20.9125,20.8607,20.8995,197200.0
2011-10-20 13:00:00,32.32,32.37,32.29,32.33,182200.0,20.8995,20.9319,20.8801,20.906,182200.0
2011-10-20 13:10:00,32.33,32.4,32.32,32.37,167200.0,20.906,20.9513,20.8995,20.9319,167200.0
2011-10-20 13:20:00,32.38,32.45,32.36,32.37,184200.0,20.9383,20.9836,20.9254,20.9319,184200.0
2011-10-20 13:30:00,32.38,32.4,32.32,32.32,241800.0,20.9383,20.9513,20.8995,20.8995,241800.0
2011-10-20 13:40:00,32.33,32.39,32.27,32.36,222000.0,20.906,20.9448,20.8672,20.9254,222000.0
2011-10-20 13:50:00,32.35,32.4,32.32,32.33,175200.0,20.9189,20.9513,20.8995,20.906,175200.0
2011-10-20 14:00:00,32.33,32.39,32.3,32.32,162900.0,20.906,20.9448,20.8866,20.8995,162900.0
2011-10-20 14:10:00,32.32,32.35,32.28,32.34,136000.0,20.8995,20.9189,20.8737,20.9125,136000.0
2011-10-20 14:20:00,32.34,32.36,32.3,32.32,191900.0,20.9125,20.9254,20.8866,20.8995,191900.0
2011-10-20 14:30:00,32.33,32.43,32.29,32.43,288100.0,20.906,20.9707,20.8801,20.9707,288100.0
2011-10-20 14:40:00,32.42,32.43,32.36,32.4,237000.0,20.9642,20.9707,20.9254,20.9513,237000.0
2011-10-20 14:50:00,32.4,32.46,32.39,32.44,178100.0,20.9513,20.9901,20.9448,20.9771,178100.0
2011-10-20 15:00:00,32.44,32.47,32.41,32.45,173300.0,20.9771,20.9965,20.9577,20.9836,173300.0
2011-10-20 15:10:00,32.45,32.47,32.38,32.4,335100.0,20.9836,20.9965,20.9383,20.9513,335100.0
2011-10-20 15:20:00,32.4,32.41,32.33,32.36,289800.0,20.9513,20.9577,20.906,20.9254,289800.0
2011-10-20 15:30:00,32.36,32.4,32.31,32.33,237400.0,20.9254,20.9513,20.8931,20.906,237400.0
2011-10-20 15:40:00,32.32,32.45,32.32,32.45,412600.0,20.8995,20.9836,20.8995,20.9836,412600.0
2011-10-20 15:50:00,32.45,32.47,32.39,32.42,800600.0,20.9836,20.9965,20.9448,20.9642,800600.0
2011-10-21 09:30:00,32.73,32.79,32.51,32.53,1617800.0,21.1647,21.2035,21.0224,21.0353,1617800.0
2011-10-21 09:40:00,32.53,32.67,32.52,32.58,381700.0,21.0353,21.1259,21.0289,21.0677,381700.0
2011-10-21 09:50:00,32.58,32.58,32.46,32.47,287900.0,21.0677,21.0677,20.9901,20.9965,287900.0
2011-10-21 10:00:00,32.48,32.48,32.38,32.4,274600.0,21.003,21.003,20.9383,20.9513,274600.0
2011-10-21 10:10:00,32.4,32.57,32.39,32.57,345200.0,20.9513,21.0612,20.9448,21.0612,345200.0
2011-10-21 10:20:00,32.57,32.68,32.57,32.66,298200.0,21.0612,21.1323,21.0612,21.1194,298200.0
2011-10-21 10:30:00,32.66,32.66,32.54,32.55,274000.0,21.1194,21.1194,21.0418,21.0483,274000.0
2011-10-21 10:40:00,32.55,32.6,32.54,32.59,231000.0,21.0483,21.0806,21.0418,21.0741,231000.0
2011-10-21 10:50:00,32.59,32.6,32.53,32.59,252100.0,21.0741,21.0806,21.0353,21.0741,252100.0
2011-10-21 11:00:00,32.59,32.6,32.51,32.51,218900.0,21.0741,21.0806,21.0224,21.0224,218900.0
2011-10-21 11:10:00,32.51,32.59,32.49,32.57,241500.0,21.0224,21.0741,21.0095,21.0612,241500.0
2011-10-21 11:20:00,32.57,32.6,32.56,32.6,179000.0,21.0612,21.0806,21.0547,21.0806,179000.0
2011-10-21 11:30:00,32.6,32.6,32.5,32.5,144200.0,21.0806,21.0806,21.0159,21.0159,144200.0
2011-10-21 11:40:00,32.51,32.58,32.5,32.57,157600.0,21.0224,21.0677,21.0159,21.0612,157600.0
2011-10-21 11:50:00,32.57,32.57,32.51,32.55,213500.0,21.0612,21.0612,21.0224,21.0483,213500.0
2011-10-21 12:00:00,32.54,32.57,32.52,32.52,166700.0,21.0418,21.0612,21.0289,21.0289,166700.0
2011-10-21 12:10:00,32.53,32.58,32.52,32.55,111000.0,21.0353,21.0677,21.0289,21.0483,111000.0
2011-10-21 12:20:00,32.55,32.57,32.54,32.57,82900.0,21.0483,21.0612,21.0418,21.0612,82900.0
2011-10-21 12:30:00,32.57,32.57,32.48,32.49,174700.0,21.0612,21.0612,21.003,21.0095,174700.0
2011-10-21 12:40:00,32.49,32.51,32.47,32.48,102000.0,21.0095,21.0224,20.9965,21.003,102000.0
2011-10-21 12:50:00,32.48,32.49,32.44,32.45,165700.0,21.003,21.0095,20.9771,20.9836,165700.0
2011-10-21 13:00:00,32.45,32.5,32.44,32.5,184000.0,20.9836,21.0159,20.9771,21.0159,184000.0
2011-10-21 13:10:00,32.5,32.5,32.43,32.47,133700.0,21.0159,21.0159,20.9707,20.9965,133700.0
2011-10-21 13:20:00,32.47,32.5,32.41,32.41,146500.0,20.9965,21.0159,20.9577,20.9577,146500.0
2011-10-21 13:30:00,32.42,32.46,32.42,32.44,99700.0,20.9642,20.9901,20.9642,20.9771,99700.0
2011-10-21 13:40:00,32.44,32.49,32.41,32.48,170500.0,20.9771,21.0095,20.9577,21.003,170500.0
2011-10-21 13:50:00,32.48,32.5,32.46,32.47,78600.0,21.003,21.0159,20.9901,20.9965,78600.0
2011-10-21 14:00:00,32.47,32.55,32.45,32.54,311100.0,20.9965,21.0483,20.9836,21.0418,311100.0
2011-10-21 14:10:00,32.54,32.56,32.53,32.55,77100.0,21.0418,21.0547,21.0353,21.0483,77100.0
2011-10-21 14:20:00,32.54,32.55,32.52,32.54,120600.0,21.0418,21.0483,21.0289,21.0418,120600.0
2011-10-21 14:30:00,32.53,32.56,32.51,32.55,138800.0,21.0353,21.0547,21.0224,21.0483,138800.0
2011-10-21 14:40:00,32.55,32.6,32.53,32.53,148100.0,21.0483,21.0806,21.0353,21.0353,148100.0
2011-10-21 14:50:00,32.53,32.56,32.52,32.55,190200.0,21.0353,21.0547,21.0289,21.0483,190200.0
2011-10-21 15:00:00,32.55,32.59,32.53,32.54,214100.0,21.0483,21.0741,21.0353,21.0418,214100.0
2011-10-21 15:10:00,32.54,32.54,32.5,32.51,108000.0,21.0418,21.0418,21.0159,21.0224,108000.0
2011-10-21 15:20:00,32.5,32.56,32.49,32.5,222400.0,21.0159,21.0547,21.0095,21.0159,222400.0
2011-10-21 15:30:00,32.5,32.51,32.47,32.48,217600.0,21.0159,21.0224,20.9965,21.003,217600.0
2011-10-21 15:40:00,32.48,32.5,32.44,32.48,516000.0,21.003,21.0159,20.9771,21.003,516000.0
2011-10-21 15:50:00,32.49,32.58,32.48,32.58,1145000.0,21.0095,21.0677,21.003,21.0677,1145000.0
2011-10-24 09:30:00,32.51,32.64,32.37,32.63,363900.0,21.0224,21.1065,20.9319,21.1,363900.0
2011-10-24 09:40:00,32.62,32.64,32.43,32.49,189200.0,21.0935,21.1065,20.9707,21.0095,189200.0
2011-10-24 09:50:00,32.48,32.5,32.42,32.47,181400.0,21.003,21.0159,20.9642,20.9965,181400.0
2011-10-24 10:00:00,32.47,32.47,32.43,32.46,260700.0,20.9965,20.9965,20.9707,20.9901,260700.0
2011-10-24 10:10:00,32.46,32.48,32.43,32.48,186200.0,20.9901,21.003,20.9707,21.003,186200.0
2011-10-24 10:20:00,32.48,32.51,32.44,32.5,226700.0,21.003,21.0224,20.9771,21.0159,226700.0
2011-10-24 10:30:00,32.5,32.51,32.4,32.41,359400.0,21.0159,21.0224,20.9513,20.9577,359400.0
2011-10-24 10:40:00,32.41,32.46,32.41,32.42,198100.0,20.9577,20.9901,20.9577,20.9642,198100.0
2011-10-24 10:50:00,32.43,32.43,32.36,32.39,214900.0,20.9707,20.9707,20.9254,20.9448,214900.0
2011-10-24 11:00:00,32.39,32.45,32.36,32.41,366000.0,20.9448,20.9836,20.9254,20.9577,366000.0
2011-10-24 11:10:00,32.41,32.44,32.37,32.43,205200.0,20.9577,20.9771,20.9319,20.9707,205200.0
2011-10-24 11:20:00,32.43,32.43,32.39,32.39,270200.0,20.9707,20.9707,20.9448,20.9448,270200.0
2011-10-24 11:30:00,32.39,32.42,32.36,32.39,169200.0,20.9448,20.9642,20.9254,20.9448,169200.0
2011-10-24 11:40:00,32.39,32.53,32.38,32.52,322900.0,20.9448,21.0353,20.9383,21.0289,322900.0
2011-10-24 11:50:00,32.51,32.52,32.39,32.44,257200.0,21.0224,21.0289,20.9448,20.9771,257200.0
2011-10-24 12:00:00,32.44,32.49,32.42,32.48,231600.0,20.9771,21.0095,20.9642,21.003,231600.0
2011-10-24 12:10:00,32.49,32.5,32.44,32.45,224700.0,21.0095,21.0159,20.9771,20.9836,224700.0
2011-10-24 12:20:00,32.44,32.5,32.44,32.49,124200.0,20.9771,21.0159,20.9771,21.0095,124200.0
2011-10-24 12:30:00,32.5,32.5,32.48,32.48,91400.0,21.0159,21.0159,21.003,21.003,91400.0
2011-10-24 12:40:00,32.48,32.5,32.46,32.46,103500.0,21.003,21.0159,20.9901,20.9901,103500.0
2011-10-24 12:50:00,32.47,32.5,32.46,32.49,133100.0,20.9965,21.0159,20.9901,21.0095,133100.0
2011-10-24 13:00:00,32.48,32.54,32.48,32.51,211600.0,21.003,21.0418,21.003,21.0224,211600.0
2011-10-24 13:10:00,32.5,32.6,32.5,32.59,296600.0,21.0159,21.0806,21.0159,21.0741,296600.0
2011-10-24 13:20:00,32.59,32.6,32.56,32.57,143100.0,21.0741,21.0806,21.0547,21.0612,143100.0
2011-10-24 13:30:00,32.57,32.6,32.56,32.58,216200.0,21.0612,21.0806,21.0547,21.0677,216200.0
2011-10-24 13:40:00,32.58,32.63,32.56,32.59,235500.0,21.0677,21.1,21.0547,21.0741,235500.0
2011-10-24 13:50:00,32.59,32.61,32.58,32.6,115900.0,21.0741,21.0871,21.0677,21.0806,115900.0
2011-10-24 14:00:00,32.6,32.64,32.59,32.64,148600.0,21.0806,21.1065,21.0741,21.1065,148600.0
2011-10-24 14:10:00,32.63,32.64,32.55,32.56,329800.0,21.1,21.1065,21.0483,21.0547,329800.0
2011-10-24 14:20:00,32.56,32.56,32.53,32.53,218300.0,21.0547,21.0547,21.0353,21.0353,218300.0
2011-10-24 14:30:00,32.53,32.56,32.52,32.56,119200.0,21.0353,21.0547,21.0289,21.0547,119200.0
2011-10-24 14:40:00,32.56,32.61,32.55,32.57,332100.0,21.0547,21.0871,21.0483,21.0612,332100.0
2011-10-24 14:50:00,32.56,32.62,32.56,32.6,221800.0,21.0547,21.0935,21.0547,21.0806,221800.0
2011-10-24 15:00:00,32.6,32.64,32.56,32.58,247200.0,21.0806,21.1065,21.0547,21.0677,247200.0
2011-10-24 15:10:00,32.59,32.59,32.51,32.55,278200.0,21.0741,21.0741,21.0224,21.0483,278200.0
2011-10-24 15:20:00,32.54,32.55,32.46,32.46,212700.0,21.0418,21.0483,20.9901,20.9901,212700.0
2011-10-24 15:30:00,32.46,32.56,32.46,32.52,311800.0,20.9901,21.0547,20.9901,21.0289,311800.0
2011-10-24 15:40:00,32.52,32.54,32.44,32.45,479500.0,21.0289,21.0418,20.9771,20.9836,479500.0
2011-10-24 15:50:00,32.45,32.54,32.43,32.53,768400.0,20.9836,21.0418,20.9707,21.0353,768400.0
2011-10-25 09:30:00,32.51,32.58,32.34,32.45,589300.0,21.0224,21.0677,20.9125,20.9836,589300.0
2011-10-25 09:40:00,32.45,32.55,32.38,32.51,369400.0,20.9836,21.0483,20.9383,21.0224,369400.0
2011-10-25 09:50:00,32.51,32.52,32.41,32.44,224100.0,21.0224,21.0289,20.9577,20.9771,224100.0
2011-10-25 10:00:00,32.42,32.47,32.33,32.45,488800.0,20.9642,20.9965,20.906,20.9836,488800.0
2011-10-25 10:10:00,32.45,32.55,32.44,32.54,240100.0,20.9836,21.0483,20.9771,21.0418,240100.0
2011-10-25 10:20:00,32.53,32.57,32.47,32.48,170600.0,21.0353,21.0612,20.9965,21.003,170600.0
2011-10-25 10:30:00,32.48,32.52,32.44,32.5,139000.0,21.003,21.0289,20.9771,21.0159,139000.0
2011-10-25 10:40:00,32.5,32.5,32.41,32.44,109900.0,21.0159,21.0159,20.9577,20.9771,109900.0
2011-10-25 10:50:00,32.44,32.45,32.36,32.4,328900.0,20.9771,20.9836,20.9254,20.9513,328900.0
2011-10-25 11:00:00,32.4,32.46,32.32,32.33,238600.0,20.9513,20.9901,20.8995,20.906,238600.0
2011-10-25 11:10:00,32.34,32.42,32.31,32.32,221000.0,20.9125,20.9642,20.8931,20.8995,221000.0
2011-10-25 11:20:00,32.32,32.42,32.31,32.4,176600.0,20.8995,20.9642,20.8931,20.9513,176600.0
2011-10-25 11:30:00,32.4,32.5,32.39,32.46,139900.0,20.9513,21.0159,20.9448,20.9901,139900.0
2011-10-25 11:40:00,32.47,32.47,32.39,32.4,126600.0,20.9965,20.9965,20.9448,20.9513,126600.0
2011-10-25 11:50:00,32.39,32.43,32.37,32.42,197500.0,20.9448,20.9707,20.9319,20.9642,197500.0
2011-10-25 12:00:00,32.41,32.48,32.38,32.46,234700.0,20.9577,21.003,20.9383,20.9901,234700.0
2011-10-25 12:10:00,32.45,32.5,32.45,32.49,168700.0,20.9836,21.0159,20.9836,21.0095,168700.0
2011-10-25 12:20:00,32.5,32.5,32.45,32.49,125400.0,21.0159,21.0159,20.9836,21.0095,125400.0
2011-10-25 12:30:00,32.48,32.5,32.44,32.48,176600.0,21.003,21.0159,20.9771,21.003,176600.0
2011-10-25 12:40:00,32.48,32.48,32.44,32.44,106700.0,21.003,21.003,20.9771,20.9771,106700.0
2011-10-25 12:50:00,32.44,32.48,32.4,32.46,571300.0,20.9771,21.003,20.9513,20.9901,571300.0
2011-10-25 13:00:00,32.46,32.47,32.39,32.39,240200.0,20.9901,20.9965,20.9448,20.9448,240200.0
2011-10-25 13:10:00,32.4,32.41,32.36,32.36,258500.0,20.9513,20.9577,20.9254,20.9254,258500.0
2011-10-25 13:20:00,32.37,32.37,32.24,32.25,449500.0,20.9319,20.9319,20.8478,20.8543,449500.0
2011-10-25 13:30:00,32.25,32.25,32.18,32.2,413200.0,20.8543,20.8543,20.809,20.8219,413200.0
2011-10-25 13:40:00,32.19,32.22,32.18,32.2,208000.0,20.8155,20.8349,20.809,20.8219,208000.0
2011-10-25 13:50:00,32.21,32.29,32.2,32.28,175000.0,20.8284,20.8801,20.8219,20.8737,175000.0
2011-10-25 14:00:00,32.28,32.29,32.2,32.25,217400.0,20.8737,20.8801,20.8219,20.8543,217400.0
2011-10-25 14:10:00,32.25,32.26,32.2,32.24,177000.0,20.8543,20.8607,20.8219,20.8478,177000.0
2011-10-25 14:20:00,32.24,32.26,32.2,32.25,162000.0,20.8478,20.8607,20.8219,20.8543,162000.0
2011-10-25 14:30:00,32.24,32.26,32.22,32.24,205700.0,20.8478,20.8607,20.8349,20.8478,205700.0
2011-10-25 14:40:00,32.24,32.32,32.24,32.26,246500.0,20.8478,20.8995,20.8478,20.8607,246500.0
2011-10-25 14:50:00,32.26,32.29,32.25,32.29,163500.0,20.8607,20.8801,20.8543,20.8801,163500.0
2011-10-25 15:00:00,32.3,32.33,32.26,32.28,283800.0,20.8866,20.906,20.8607,20.8737,283800.0
2011-10-25 15:10:00,32.27,32.28,32.23,32.23,158100.0,20.8672,20.8737,20.8413,20.8413,158100.0
2011-10-25 15:20:00,32.24,32.26,32.15,32.2,330600.0,20.8478,20.8607,20.7896,20.8219,330600.0
2011-10-25 15:30:00,32.19,32.25,32.18,32.2,416500.0,20.8155,20.8543,20.809,20.8219,416500.0
2011-10-25 15:40:00,32.2,32.22,32.16,32.19,495100.0,20.8219,20.8349,20.7961,20.8155,495100.0
2011-10-25 15:50:00,32.18,32.19,32.08,32.13,974300.0,20.809,20.8155,20.7443,20.7767,974300.0
2011-10-26 09:30:00,32.13,32.24,32.1,32.16,426100.0,20.7767,20.8478,20.7573,20.7961,426100.0
2011-10-26 09:40:00,32.16,32.24,32.15,32.15,190600.0,20.7961,20.8478,20.7896,20.7896,190600.0
2011-10-26 09:50:00,32.15,32.28,32.15,32.2,231600.0,20.7896,20.8737,20.7896,20.8219,231600.0
2011-10-26 10:00:00,32.21,32.25,32.17,32.21,242800.0,20.8284,20.8543,20.8025,20.8284,242800.0
2011-10-26 10:10:00,32.21,32.22,32.1,32.11,210300.0,20.8284,20.8349,20.7573,20.7637,210300.0
2011-10-26 10:20:00,32.11,32.23,32.11,32.18,157500.0,20.7637,20.8413,20.7637,20.809,157500.0
2011-10-26 10:30:00,32.18,32.19,32.05,32.07,473400.0,20.809,20.8155,20.7249,20.7379,473400.0
2011-10-26 10:40:00,32.08,32.08,31.95,31.96,512600.0,20.7443,20.7443,20.6603,20.6667,512600.0
2011-10-26 10:50:00,31.95,32.04,31.91,32.03,332900.0,20.6603,20.7185,20.6344,20.712,332900.0
2011-10-26 11:00:00,32.03,32.1,32.0,32.04,344400.0,20.712,20.7573,20.6926,20.7185,344400.0
2011-10-26 11:10:00,32.04,32.12,32.02,32.08,184000.0,20.7185,20.7702,20.7055,20.7443,184000.0
2011-10-26 11:20:00,32.09,32.12,32.06,32.08,226700.0,20.7508,20.7702,20.7314,20.7443,226700.0
2011-10-26 11:30:00,32.07,32.13,32.01,32.11,275600.0,20.7379,20.7767,20.6991,20.7637,275600.0
2011-10-26 11:40:00,32.11,32.17,32.07,32.07,269100.0,20.7637,20.8025,20.7379,20.7379,269100.0
2011-10-26 11:50:00,32.06,32.07,32.03,32.03,99100.0,20.7314,20.7379,20.712,20.712,99100.0
2011-10-26 12:00:00,32.03,32.11,32.03,32.1,115600.0,20.712,20.7637,20.712,20.7573,115600.0
2011-10-26 12:10:00,32.09,32.1,32.0,32.01,138700.0,20.7508,20.7573,20.6926,20.6991,138700.0
2011-10-26 12:20:00,32.01,32.09,32.0,32.08,116000.0,20.6991,20.7508,20.6926,20.7443,116000.0
2011-10-26 12:30:00,32.08,32.17,32.08,32.17,147500.0,20.7443,20.8025,20.7443,20.8025,147500.0
2011-10-26 12:40:00,32.16,32.19,32.14,32.17,67800.0,20.7961,20.8155,20.7831,20.8025,67800.0
2011-10-26 12:50:00,32.17,32.18,32.15,32.16,195300.0,20.8025,20.809,20.7896,20.7961,195300.0
2011-10-26 13:00:00,32.17,32.17,32.12,32.13,89100.0,20.8025,20.8025,20.7702,20.7767,89100.0
2011-10-26 13:10:00,32.12,32.15,32.07,32.13,250300.0,20.7702,20.7896,20.7379,20.7767,250300.0
2011-10-26 13:20:00,32.13,32.22,32.13,32.22,148500.0,20.7767,20.8349,20.7767,20.8349,148500.0
2011-10-26 13:30:00,32.21,32.41,32.21,32.4,339100.0,20.8284,20.9577,20.8284,20.9513,339100.0
2011-10-26 13:40:00,32.4,32.41,32.3,32.35,210500.0,20.9513,20.9577,20.8866,20.9189,210500.0
2011-10-26 13:50:00,32.36,32.44,32.29,32.38,322500.0,20.9254,20.9771,20.8801,20.9383,322500.0
2011-10-26 14:00:00,32.38,32.44,32.35,32.41,211600.0,20.9383,20.9771,20.9189,20.9577,211600.0
2011-10-26 14:10:00,32.42,32.42,32.32,32.32,238600.0,20.9642,20.9642,20.8995,20.8995,238600.0
2011-10-26 14:20:00,32.33,32.38,32.33,32.35,155700.0,20.906,20.9383,20.906,20.9189,155700.0
2011-10-26 14:30:00,32.36,32.47,32.34,32.46,155700.0,20.9254,20.9965,20.9125,20.9901,155700.0
2011-10-26 14:40:00,32.45,32.45,32.35,32.36,300800.0,20.9836,20.9836,20.9189,20.9254,300800.0
2011-10-26 14:50:00,32.35,32.36,32.29,32.32,361500.0,20.9189,20.9254,20.8801,20.8995,361500.0
2011-10-26 15:00:00,32.33,32.42,32.33,32.41,315200.0,20.906,20.9642,20.906,20.9577,315200.0
2011-10-26 15:10:00,32.4,32.5,32.38,32.41,338500.0,20.9513,21.0159,20.9383,20.9577,338500.0
2011-10-26 15:20:00,32.41,32.46,32.37,32.44,338400.0,20.9577,20.9901,20.9319,20.9771,338400.0
2011-10-26 15:30:00,32.44,32.5,32.41,32.43,374300.0,20.9771,21.0159,20.9577,20.9707,374300.0
2011-10-26 15:40:00,32.44,32.54,32.42,32.45,608100.0,20.9771,21.0418,20.9642,20.9836,608100.0
2011-10-26 15:50:00,32.46,32.5,32.42,32.47,757700.0,20.9901,21.0159,20.9642,20.9965,757700.0
2011-10-27 09:30:00,33.19,33.27,32.62,32.68,905900.0,21.4621,21.5138,21.0935,21.1323,905900.0
2011-10-27 09:40:00,32.67,32.86,32.61,32.8,736500.0,21.1259,21.2487,21.0871,21.2099,736500.0
2011-10-27 09:50:00,32.79,32.8,32.56,32.66,618300.0,21.2035,21.2099,21.0547,21.1194,618300.0
2011-10-27 10:00:00,32.65,32.67,32.41,32.43,715000.0,21.1129,21.1259,20.9577,20.9707,715000.0
2011-10-27 10:10:00,32.42,32.62,32.4,32.58,682500.0,20.9642,21.0935,20.9513,21.0677,682500.0
2011-10-27 10:20:00,32.58,32.62,32.45,32.47,422000.0,21.0677,21.0935,20.9836,20.9965,422000.0
2011-10-27 10:30:00,32.46,32.62,32.44,32.58,391700.0,20.9901,21.0935,20.9771,21.0677,391700.0
2011-10-27 10:40:00,32.58,32.61,32.49,32.59,406200.0,21.0677,21.0871,21.0095,21.0741,406200.0
2011-10-27 10:50:00,32.59,32.66,32.52,32.64,354400.0,21.0741,21.1194,21.0289,21.1065,354400.0
2011-10-27 11:00:00,32.63,32.65,32.55,32.62,457400.0,21.1,21.1129,21.0483,21.0935,457400.0
2011-10-27 11:10:00,32.61,32.65,32.55,32.6,376400.0,21.0871,21.1129,21.0483,21.0806,376400.0
2011-10-27 11:20:00,32.6,32.68,32.54,32.66,326900.0,21.0806,21.1323,21.0418,21.1194,326900.0
2011-10-27 11:30:00,32.65,32.66,32.58,32.62,374200.0,21.1129,21.1194,21.0677,21.0935,374200.0
2011-10-27 11:40:00,32.63,32.63,32.49,32.56,307400.0,21.1,21.1,21.0095,21.0547,307400.0
2011-10-27 11:50:00,32.57,32.57,32.48,32.56,386100.0,21.0612,21.0612,21.003,21.0547,386100.0
2011-10-27 12:00:00,32.56,32.66,32.55,32.65,346000.0,21.0547,21.1194,21.0483,21.1129,346000.0
2011-10-27 12:10:00,32.64,32.7,32.58,32.68,817800.0,21.1065,21.1453,21.0677,21.1323,817800.0
2011-10-27 12:20:00,32.68,32.69,32.61,32.64,243800.0,21.1323,21.1388,21.0871,21.1065,243800.0
2011-10-27 12:30:00,32.64,32.71,32.63,32.63,218700.0,21.1065,21.1517,21.1,21.1,218700.0
2011-10-27 12:40:00,32.63,32.7,32.63,32.64,305400.0,21.1,21.1453,21.1,21.1065,305400.0
2011-10-27 12:50:00,32.64,32.68,32.59,32.66,364100.0,21.1065,21.1323,21.0741,21.1194,364100.0
2011-10-27 13:00:00,32.66,32.67,32.56,32.56,510200.0,21.1194,21.1259,21.0547,21.0547,510200.0
2011-10-27 13:10:00,32.56,32.63,32.55,32.59,377100.0,21.0547,21.1,21.0483,21.0741,377100.0
2011-10-27 13:20:00,32.59,32.6,32.5,32.59,211600.0,21.0741,21.0806,21.0159,21.0741,211600.0
2011-10-27 13:30:00,32.59,32.64,32.56,32.62,266600.0,21.0741,21.1065,21.0547,21.0935,266600.0
2011-10-27 13:40:00,32.62,32.64,32.57,32.64,235700.0,21.0935,21.1065,21.0612,21.1065,235700.0
2011-10-27 13:50:00,32.64,32.73,32.63,32.72,250800.0,21.1065,21.1647,21.1,21.1582,250800.0
2011-10-27 14:00:00,32.72,32.78,32.71,32.76,320000.0,21.1582,21.197,21.1517,21.1841,320000.0
2011-10-27 14:10:00,32.76,32.77,32.67,32.69,348300.0,21.1841,21.1905,21.1259,21.1388,348300.0
2011-10-27 14:20:00,32.68,32.78,32.65,32.78,313700.0,21.1323,21.197,21.1129,21.197,313700.0
2011-10-27 14:30:00,32.78,32.85,32.72,32.83,320700.0,21.197,21.2423,21.1582,21.2293,320700.0
2011-10-27 14:40:00,32.83,32.89,32.82,32.87,300100.0,21.2293,21.2681,21.2229,21.2552,300100.0
2011-10-27 14:50:00,32.86,32.88,32.79,32.86,345300.0,21.2487,21.2617,21.2035,21.2487,345300.0
2011-10-27 15:00:00,32.86,32.96,32.86,32.95,397100.0,21.2487,21.3134,21.2487,21.3069,397100.0
2011-10-27 15:10:00,32.95,32.99,32.91,32.99,469200.0,21.3069,21.3328,21.2811,21.3328,469200.0
2011-10-27 15:20:00,32.98,33.05,32.98,33.01,540400.0,21.3263,21.3716,21.3263,21.3457,540400.0
2011-10-27 15:30:00,33.01,33.08,33.0,33.06,502500.0,21.3457,21.391,21.3393,21.378,502500.0
2011-10-27 15:40:00,33.06,33.12,32.93,32.99,785300.0,21.378,21.4168,21.294,21.3328,785300.0
2011-10-27 15:50:00,32.97,33.01,32.82,32.96,1410800.0,21.3199,21.3457,21.2229,21.3134,1410800.0
2011-10-28 09:30:00,32.39,32.7,32.31,32.64,559800.0,20.9448,21.1453,20.8931,21.1065,559800.0
2011-10-28 09:40:00,32.65,32.66,32.56,32.59,371700.0,21.1129,21.1194,21.0547,21.0741,371700.0
2011-10-28 09:50:00,32.6,32.6,32.49,32.53,365000.0,21.0806,21.0806,21.0095,21.0353,365000.0
2011-10-28 10:00:00,32.53,32.58,32.45,32.47,395800.0,21.0353,21.0677,20.9836,20.9965,395800.0
2011-10-28 10:10:00,32.46,32.47,32.34,32.44,282400.0,20.9901,20.9965,20.9125,20.9771,282400.0
2011-10-28 10:20:00,32.44,32.46,32.36,32.37,256700.0,20.9771,20.9901,20.9254,20.9319,256700.0
2011-10-28 10:30:00,32.38,32.38,32.27,32.3,235000.0,20.9383,20.9383,20.8672,20.8866,235000.0
2011-10-28 10:40:00,32.3,32.31,32.25,32.27,296300.0,20.8866,20.8931,20.8543,20.8672,296300.0
2011-10-28 10:50:00,32.27,32.27,32.14,32.18,577900.0,20.8672,20.8672,20.7831,20.809,577900.0
2011-10-28 11:00:00,32.18,32.26,32.05,32.25,720500.0,20.809,20.8607,20.7249,20.8543,720500.0
2011-10-28 11:10:00,32.24,32.25,32.05,32.18,690100.0,20.8478,20.8543,20.7249,20.809,690100.0
2011-10-28 11:20:00,32.18,32.21,32.09,32.1,998300.0,20.809,20.8284,20.7508,20.7573,998300.0
2011-10-28 11:30:00,32.1,32.11,31.95,31.98,922700.0,20.7573,20.7637,20.6603,20.6797,922700.0
2011-10-28 11:40:00,31.97,31.98,31.88,31.91,790900.0,20.6732,20.6797,20.615,20.6344,790900.0
2011-10-28 11:50:00,31.91,31.99,31.89,31.89,270100.0,20.6344,20.6861,20.6215,20.6215,270100.0
2011-10-28 12:00:00,31.89,31.91,31.77,31.8,758100.0,20.6215,20.6344,20.5439,20.5633,758100.0
2011-10-28 12:10:00,31.8,31.84,31.75,31.82,576300.0,20.5633,20.5891,20.5309,20.5762,576300.0
2011-10-28 12:20:00,31.82,31.86,31.77,31.86,567100.0,20.5762,20.6021,20.5439,20.6021,567100.0
2011-10-28 12:30:00,31.86,32.04,31.84,32.02,796100.0,20.6021,20.7185,20.5891,20.7055,796100.0
2011-10-28 12:40:00,32.01,32.1,32.0,32.1,317700.0,20.6991,20.7573,20.6926,20.7573,317700.0
2011-10-28 12:50:00,32.09,32.1,32.04,32.09,376700.0,20.7508,20.7573,20.7185,20.7508,376700.0
2011-10-28 13:00:00,32.09,32.15,32.09,32.13,470800.0,20.7508,20.7896,20.7508,20.7767,470800.0
2011-10-28 13:10:00,32.13,32.13,32.1,32.1,320400.0,20.7767,20.7767,20.7573,20.7573,320400.0
2011-10-28 13:20:00,32.1,32.26,32.1,32.22,671700.0,20.7573,20.8607,20.7573,20.8349,671700.0
2011-10-28 13:30:00,32.21,32.22,32.19,32.2,314900.0,20.8284,20.8349,20.8155,20.8219,314900.0
2011-10-28 13:40:00,32.2,32.24,32.18,32.2,268900.0,20.8219,20.8478,20.809,20.8219,268900.0
2011-10-28 13:50:00,32.2,32.32,32.2,32.31,349600.0,20.8219,20.8995,20.8219,20.8931,349600.0
2011-10-28 14:00:00,32.31,32.36,32.27,32.29,219100.0,20.8931,20.9254,20.8672,20.8801,219100.0
2011-10-28 14:10:00,32.29,32.29,32.16,32.18,200500.0,20.8801,20.8801,20.7961,20.809,200500.0
2011-10-28 14:20:00,32.18,32.27,32.14,32.26,203000.0,20.809,20.8672,20.7831,20.8607,203000.0
2011-10-28 14:30:00,32.25,32.29,32.23,32.24,235600.0,20.8543,20.8801,20.8413,20.8478,235600.0
2011-10-28 14:40:00,32.23,32.24,32.16,32.16,249700.0,20.8413,20.8478,20.7961,20.7961,249700.0
2011-10-28 14:50:00,32.17,32.21,32.16,32.2,216400.0,20.8025,20.8284,20.7961,20.8219,216400.0
2011-10-28 15:00:00,32.2,32.26,32.19,32.25,278600.0,20.8219,20.8607,20.8155,20.8543,278600.0
2011-10-28 15:10:00,32.25,32.26,32.09,32.1,505400.0,20.8543,20.8607,20.7508,20.7573,505400.0
2011-10-28 15:20:00,32.1,32.14,32.09,32.1,356300.0,20.7573,20.7831,20.7508,20.7573,356300.0
2011-10-28 15:30:00,32.1,32.14,32.07,32.14,620500.0,20.7573,20.7831,20.7379,20.7831,620500.0
2011-10-28 15:40:00,32.14,32.16,32.06,32.06,681400.0,20.7831,20.7961,20.7314,20.7314,681400.0
2011-10-28 15:50:00,32.07,32.12,32.02,32.08,1648900.0,20.7379,20.7702,20.7055,20.7443,1648900.0
2011-10-31 09:30:00,31.89,32.06,31.89,32.03,332300.0,20.6215,20.7314,20.6215,20.712,332300.0
2011-10-31 09:40:00,32.03,32.08,31.98,32.05,299900.0,20.712,20.7443,20.6797,20.7249,299900.0
2011-10-31 09:50:00,32.05,32.07,32.0,32.04,156400.0,20.7249,20.7379,20.6926,20.7185,156400.0
2011-10-31 10:00:00,32.04,32.06,32.01,32.04,193100.0,20.7185,20.7314,20.6991,20.7185,193100.0
2011-10-31 10:10:00,32.04,32.05,31.9,31.91,219800.0,20.7185,20.7249,20.6279,20.6344,219800.0
2011-10-31 10:20:00,31.9,31.92,31.87,31.89,272100.0,20.6279,20.6409,20.6085,20.6215,272100.0
2011-10-31 10:30:00,31.89,31.91,31.88,31.89,292100.0,20.6215,20.6344,20.615,20.6215,292100.0
2011-10-31 10:40:00,31.89,31.9,31.81,31.87,280300.0,20.6215,20.6279,20.5697,20.6085,280300.0
2011-10-31 10:50:00,31.87,31.89,31.84,31.87,231200.0,20.6085,20.6215,20.5891,20.6085,231200.0
2011-10-31 11:00:00,31.86,31.89,31.81,31.87,267800.0,20.6021,20.6215,20.5697,20.6085,267800.0
2011-10-31 11:10:00,31.87,31.88,31.79,31.81,277200.0,20.6085,20.615,20.5568,20.5697,277200.0
2011-10-31 11:20:00,31.82,31.84,31.81,31.83,174700.0,20.5762,20.5891,20.5697,20.5827,174700.0
2011-10-31 11:30:00,31.83,31.85,31.83,31.85,144900.0,20.5827,20.5956,20.5827,20.5956,144900.0
2011-10-31 11:40:00,31.85,31.88,31.83,31.84,225400.0,20.5956,20.615,20.5827,20.5891,225400.0
2011-10-31 11:50:00,31.84,31.85,31.81,31.82,292600.0,20.5891,20.5956,20.5697,20.5762,292600.0
2011-10-31 12:00:00,31.83,31.87,31.82,31.86,173600.0,20.5827,20.6085,20.5762,20.6021,173600.0
2011-10-31 12:10:00,31.86,31.91,31.86,31.88,167600.0,20.6021,20.6344,20.6021,20.615,167600.0
2011-10-31 12:20:00,31.88,31.94,31.88,31.91,255600.0,20.615,20.6538,20.615,20.6344,255600.0
2011-10-31 12:30:00,31.91,31.93,31.89,31.93,247800.0,20.6344,20.6473,20.6215,20.6473,247800.0
2011-10-31 12:40:00,31.93,31.93,31.86,31.87,120100.0,20.6473,20.6473,20.6021,20.6085,120100.0
2011-10-31 12:50:00,31.86,31.87,31.85,31.85,93900.0,20.6021,20.6085,20.5956,20.5956,93900.0
2011-10-31 13:00:00,31.86,31.91,31.83,31.89,199800.0,20.6021,20.6344,20.5827,20.6215,199800.0
2011-10-31 13:10:00,31.9,31.9,31.87,31.88,149600.0,20.6279,20.6279,20.6085,20.615,149600.0
2011-10-31 13:20:00,31.88,31.91,31.86,31.9,132400.0,20.615,20.6344,20.6021,20.6279,132400.0
2011-10-31 13:30:00,31.91,31.91,31.87,31.88,187100.0,20.6344,20.6344,20.6085,20.615,187100.0
2011-10-31 13:40:00,31.88,31.93,31.88,31.91,138600.0,20.615,20.6473,20.615,20.6344,138600.0
2011-10-31 13:50:00,31.92,31.94,31.86,31.89,139800.0,20.6409,20.6538,20.6021,20.6215,139800.0
2011-10-31 14:00:00,31.9,31.91,31.83,31.85,131500.0,20.6279,20.6344,20.5827,20.5956,131500.0
2011-10-31 14:10:00,31.85,31.89,31.84,31.89,135700.0,20.5956,20.6215,20.5891,20.6215,135700.0
2011-10-31 14:20:00,31.89,31.91,31.86,31.88,122000.0,20.6215,20.6344,20.6021,20.615,122000.0
2011-10-31 14:30:00,31.89,31.9,31.81,31.83,115400.0,20.6215,20.6279,20.5697,20.5827,115400.0
2011-10-31 14:40:00,31.82,31.86,31.8,31.84,120300.0,20.5762,20.6021,20.5633,20.5891,120300.0
2011-10-31 14:50:00,31.84,31.9,31.84,31.85,141200.0,20.5891,20.6279,20.5891,20.5956,141200.0
2011-10-31 15:00:00,31.85,31.85,31.78,31.78,149100.0,20.5956,20.5956,20.5503,20.5503,149100.0
2011-10-31 15:10:00,31.79,31.8,31.75,31.76,243200.0,20.5568,20.5633,20.5309,20.5374,243200.0
2011-10-31 15:20:00,31.76,31.77,31.7,31.71,253500.0,20.5374,20.5439,20.4986,20.5051,253500.0
2011-10-31 15:30:00,31.71,31.76,31.69,31.75,305800.0,20.5051,20.5374,20.4921,20.5309,305800.0
2011-10-31 15:40:00,31.75,31.75,31.6,31.67,696500.0,20.5309,20.5309,20.4339,20.4792,696500.0
2011-10-31 15:50:00,31.67,31.72,31.57,31.57,1250900.0,20.4792,20.5115,20.4146,20.4146,1250900.0
2011-11-01 09:30:00,31.07,31.4,31.01,31.38,661800.0,20.0912,20.3046,20.0524,20.2917,661800.0
2011-11-01 09:40:00,31.39,31.55,31.38,31.54,567200.0,20.2982,20.4016,20.2917,20.3952,567200.0
2011-11-01 09:50:00,31.54,31.67,31.54,31.6,412600.0,20.3952,20.4792,20.3952,20.4339,412600.0
2011-11-01 10:00:00,31.6,31.66,31.46,31.51,501700.0,20.4339,20.4727,20.3434,20.3758,501700.0
2011-11-01 10:10:00,31.51,31.64,31.47,31.63,338800.0,20.3758,20.4598,20.3499,20.4533,338800.0
2011-11-01 10:20:00,31.63,31.67,31.54,31.61,323400.0,20.4533,20.4792,20.3952,20.4404,323400.0
2011-11-01 10:30:00,31.62,31.64,31.54,31.56,265700.0,20.4469,20.4598,20.3952,20.4081,265700.0
2011-11-01 10:40:00,31.56,31.57,31.47,31.52,297500.0,20.4081,20.4146,20.3499,20.3822,297500.0
2011-11-01 10:50:00,31.52,31.6,31.51,31.54,365700.0,20.3822,20.4339,20.3758,20.3952,365700.0
2011-11-01 11:00:00,31.54,31.6,31.53,31.57,194700.0,20.3952,20.4339,20.3887,20.4146,194700.0
2011-11-01 11:10:00,31.57,31.62,31.55,31.59,220300.0,20.4146,20.4469,20.4016,20.4275,220300.0
2011-11-01 11:20:00,31.6,31.66,31.57,31.6,301700.0,20.4339,20.4727,20.4146,20.4339,301700.0
2011-11-01 11:30:00,31.6,31.61,31.53,31.53,212500.0,20.4339,20.4404,20.3887,20.3887,212500.0
2011-11-01 11:40:00,31.53,31.57,31.46,31.5,167900.0,20.3887,20.4146,20.3434,20.3693,167900.0
2011-11-01 11:50:00,31.5,31.51,31.45,31.5,368200.0,20.3693,20.3758,20.337,20.3693,368200.0
2011-11-01 12:00:00,31.5,31.58,31.43,31.56,300900.0,20.3693,20.421,20.324,20.4081,300900.0
2011-11-01 12:10:00,31.56,31.63,31.55,31.56,290000.0,20.4081,20.4533,20.4016,20.4081,290000.0
2011-11-01 12:20:00,31.56,31.63,31.54,31.6,374400.0,20.4081,20.4533,20.3952,20.4339,374400.0
2011-11-01 12:30:00,31.6,31.66,31.58,31.66,310300.0,20.4339,20.4727,20.421,20.4727,310300.0
2011-11-01 12:40:00,31.66,31.68,31.56,31.58,232600.0,20.4727,20.4857,20.4081,20.421,232600.0
2011-11-01 12:50:00,31.58,31.59,31.51,31.55,211100.0,20.421,20.4275,20.3758,20.4016,211100.0
2011-11-01 13:00:00,31.53,31.56,31.5,31.51,200700.0,20.3887,20.4081,20.3693,20.3758,200700.0
2011-11-01 13:10:00,31.51,31.54,31.49,31.52,240800.0,20.3758,20.3952,20.3628,20.3822,240800.0
2011-11-01 13:20:00,31.52,31.66,31.43,31.63,391500.0,20.3822,20.4727,20.324,20.4533,391500.0
2011-11-01 13:30:00,31.63,31.73,31.61,31.67,477000.0,20.4533,20.518,20.4404,20.4792,477000.0
2011-11-01 13:40:00,31.66,31.75,31.65,31.68,226400.0,20.4727,20.5309,20.4663,20.4857,226400.0
2011-11-01 13:50:00,31.68,31.73,31.58,31.6,278300.0,20.4857,20.518,20.421,20.4339,278300.0
2011-11-01 14:00:00,31.6,31.7,31.58,31.67,223400.0,20.4339,20.4986,20.421,20.4792,223400.0
2011-11-01 14:10:00,31.66,31.69,31.6,31.62,161100.0,20.4727,20.4921,20.4339,20.4469,161100.0
2011-11-01 14:20:00,31.63,31.73,31.62,31.67,285600.0,20.4533,20.518,20.4469,20.4792,285600.0
2011-11-01 14:30:00,31.67,31.7,31.62,31.64,198000.0,20.4792,20.4986,20.4469,20.4598,198000.0
2011-11-01 14:40:00,31.63,31.64,31.58,31.59,174800.0,20.4533,20.4598,20.421,20.4275,174800.0
2011-11-01 14:50:00,31.59,31.62,31.54,31.57,226900.0,20.4275,20.4469,20.3952,20.4146,226900.0
2011-11-01 15:00:00,31.57,31.6,31.51,31.53,316900.0,20.4146,20.4339,20.3758,20.3887,316900.0
2011-11-01 15:10:00,31.53,31.64,31.52,31.64,289000.0,20.3887,20.4598,20.3822,20.4598,289000.0
2011-11-01 15:20:00,31.64,31.65,31.51,31.53,466500.0,20.4598,20.4663,20.3758,20.3887,466500.0
2011-11-01 15:30:00,31.53,31.61,31.48,31.5,1023000.0,20.3887,20.4404,20.3564,20.3693,1023000.0
2011-11-01 15:40:00,31.51,31.51,31.28,31.39,842600.0,20.3758,20.3758,20.227,20.2982,842600.0
2011-11-01 15:50:00,31.39,31.4,31.26,31.3,1813800.0,20.2982,20.3046,20.2141,20.24,1813800.0
2011-11-02 09:30:00,31.59,31.65,31.11,31.13,718500.0,20.4275,20.4663,20.1171,20.13,718500.0
2011-11-02 09:40:00,31.14,31.19,31.11,31.16,290300.0,20.1365,20.1688,20.1171,20.1494,290300.0
2011-11-02 09:50:00,31.17,31.17,31.08,31.1,294900.0,20.1559,20.1559,20.0977,20.1106,294900.0
2011-11-02 10:00:00,31.1,31.27,31.1,31.27,368900.0,20.1106,20.2206,20.1106,20.2206,368900.0
2011-11-02 10:10:00,31.27,31.3,31.19,31.2,212700.0,20.2206,20.24,20.1688,20.1753,212700.0
2011-11-02 10:20:00,31.2,31.21,31.05,31.07,336200.0,20.1753,20.1818,20.0783,20.0912,336200.0
2011-11-02 10:30:00,31.08,31.08,31.01,31.03,449900.0,20.0977,20.0977,20.0524,20.0654,449900.0
2011-11-02 10:40:00,31.03,31.09,31.02,31.08,313500.0,20.0654,20.1042,20.0589,20.0977,313500.0
2011-11-02 10:50:00,31.08,31.21,31.08,31.11,375400.0,20.0977,20.1818,20.0977,20.1171,375400.0
2011-11-02 11:00:00,31.12,31.2,31.1,31.19,273800.0,20.1236,20.1753,20.1106,20.1688,273800.0
2011-11-02 11:10:00,31.19,31.24,31.17,31.23,396600.0,20.1688,20.2012,20.1559,20.1947,396600.0
2011-11-02 11:20:00,31.23,31.25,31.19,31.2,151000.0,20.1947,20.2076,20.1688,20.1753,151000.0
2011-11-02 11:30:00,31.2,31.26,31.18,31.25,220100.0,20.1753,20.2141,20.1624,20.2076,220100.0
2011-11-02 11:40:00,31.26,31.28,31.19,31.2,183600.0,20.2141,20.227,20.1688,20.1753,183600.0
2011-11-02 11:50:00,31.2,31.25,31.19,31.21,165200.0,20.1753,20.2076,20.1688,20.1818,165200.0
2011-11-02 12:00:00,31.2,31.21,31.15,31.16,463900.0,20.1753,20.1818,20.143,20.1494,463900.0
2011-11-02 12:10:00,31.16,31.17,31.09,31.1,287200.0,20.1494,20.1559,20.1042,20.1106,287200.0
2011-11-02 12:20:00,31.1,31.14,31.06,31.14,160500.0,20.1106,20.1365,20.0848,20.1365,160500.0
2011-11-02 12:30:00,31.14,31.17,31.09,31.16,223000.0,20.1365,20.1559,20.1042,20.1494,223000.0
2011-11-02 12:40:00,31.16,31.21,31.05,31.07,217600.0,20.1494,20.1818,20.0783,20.0912,217600.0
2011-11-02 12:50:00,31.06,31.12,31.06,31.1,162800.0,20.0848,20.1236,20.0848,20.1106,162800.0
2011-11-02 13:00:00,31.1,31.11,31.02,31.04,337000.0,20.1106,20.1171,20.0589,20.0718,337000.0
2011-11-02 13:10:00,31.04,31.04,30.96,30.98,381300.0,20.0718,20.0718,20.0201,20.033,381300.0
2011-11-02 13:20:00,30.98,31.0,30.92,30.95,274000.0,20.033,20.046,19.9942,20.0136,274000.0
2011-11-02 13:30:00,30.95,30.96,30.89,30.93,372100.0,20.0136,20.0201,19.9748,20.0007,372100.0
2011-11-02 13:40:00,30.92,31.07,30.92,31.04,257200.0,19.9942,20.0912,19.9942,20.0718,257200.0
2011-11-02 13:50:00,31.05,31.05,31.0,31.02,223100.0,20.0783,20.0783,20.046,20.0589,223100.0
2011-11-02 14:00:00,31.02,31.1,30.99,31.07,320500.0,20.0589,20.1106,20.0395,20.0912,320500.0
2011-11-02 14:10:00,31.07,31.12,31.02,31.07,179200.0,20.0912,20.1236,20.0589,20.0912,179200.0
2011-11-02 14:20:00,31.07,31.09,31.0,31.03,245700.0,20.0912,20.1042,20.046,20.0654,245700.0
2011-11-02 14:30:00,31.03,31.15,31.01,31.13,222100.0,20.0654,20.143,20.0524,20.13,222100.0
2011-11-02 14:40:00,31.13,31.19,31.09,31.18,226000.0,20.13,20.1688,20.1042,20.1624,226000.0
2011-11-02 14:50:00,31.17,31.21,31.15,31.16,177700.0,20.1559,20.1818,20.143,20.1494,177700.0
2011-11-02 15:00:00,31.16,31.2,31.09,31.17,268100.0,20.1494,20.1753,20.1042,20.1559,268100.0
2011-11-02 15:10:00,31.17,31.19,31.13,31.19,175400.0,20.1559,20.1688,20.13,20.1688,175400.0
2011-11-02 15:20:00,31.19,31.22,31.16,31.19,223700.0,20.1688,20.1882,20.1494,20.1688,223700.0
2011-11-02 15:30:00,31.19,31.23,31.12,31.19,351000.0,20.1688,20.1947,20.1236,20.1688,351000.0
2011-11-02 15:40:00,31.19,31.23,31.13,31.15,429600.0,20.1688,20.1947,20.13,20.143,429600.0
2011-11-02 15:50:00,31.15,31.22,31.13,31.18,719800.0,20.143,20.1882,20.13,20.1624,719800.0
2011-11-03 09:30:00,31.38,31.54,31.3,31.5,374700.0,20.2917,20.3952,20.24,20.3693,374700.0
2011-11-03 09:40:00,31.51,31.57,31.4,31.4,193500.0,20.3758,20.4146,20.3046,20.3046,193500.0
2011-11-03 09:50:00,31.4,31.52,31.39,31.51,278500.0,20.3046,20.3822,20.2982,20.3758,278500.0
2011-11-03 10:00:00,31.52,31.54,31.41,31.46,374500.0,20.3822,20.3952,20.3111,20.3434,374500.0
2011-11-03 10:10:00,31.46,31.55,31.45,31.55,319600.0,20.3434,20.4016,20.337,20.4016,319600.0
2011-11-03 10:20:00,31.55,31.61,31.52,31.58,242400.0,20.4016,20.4404,20.3822,20.421,242400.0
2011-11-03 10:30:00,31.58,31.62,31.54,31.59,155500.0,20.421,20.4469,20.3952,20.4275,155500.0
2011-11-03 10:40:00,31.59,31.69,31.59,31.6,386500.0,20.4275,20.4921,20.4275,20.4339,386500.0
2011-11-03 10:50:00,31.6,31.61,31.51,31.52,239400.0,20.4339,20.4404,20.3758,20.3822,239400.0
2011-11-03 11:00:00,31.51,31.55,31.46,31.51,175700.0,20.3758,20.4016,20.3434,20.3758,175700.0
2011-11-03 11:10:00,31.52,31.69,31.51,31.69,297700.0,20.3822,20.4921,20.3758,20.4921,297700.0
2011-11-03 11:20:00,31.69,31.72,31.65,31.71,230800.0,20.4921,20.5115,20.4663,20.5051,230800.0
2011-11-03 11:30:00,31.71,31.71,31.58,31.58,296200.0,20.5051,20.5051,20.421,20.421,296200.0
2011-11-03 11:40:00,31.59,31.64,31.56,31.58,204500.0,20.4275,20.4598,20.4081,20.421,204500.0
2011-11-03 11:50:00,31.59,31.64,31.57,31.58,289700.0,20.4275,20.4598,20.4146,20.421,289700.0
2011-11-03 12:00:00,31.58,31.65,31.57,31.64,133300.0,20.421,20.4663,20.4146,20.4598,133300.0
2011-11-03 12:10:00,31.64,31.65,31.52,31.52,209700.0,20.4598,20.4663,20.3822,20.3822,209700.0
2011-11-03 12:20:00,31.52,31.59,31.5,31.58,225400.0,20.3822,20.4275,20.3693,20.421,225400.0
2011-11-03 12:30:00,31.58,31.58,31.5,31.52,221800.0,20.421,20.421,20.3693,20.3822,221800.0
2011-11-03 12:40:00,31.51,31.6,31.5,31.59,276200.0,20.3758,20.4339,20.3693,20.4275,276200.0
2011-11-03 12:50:00,31.6,31.6,31.48,31.5,383600.0,20.4339,20.4339,20.3564,20.3693,383600.0
2011-11-03 13:00:00,31.5,31.51,31.46,31.51,313100.0,20.3693,20.3758,20.3434,20.3758,313100.0
2011-11-03 13:10:00,31.5,31.53,31.45,31.51,348400.0,20.3693,20.3887,20.337,20.3758,348400.0
2011-11-03 13:20:00,31.51,31.53,31.5,31.51,142600.0,20.3758,20.3887,20.3693,20.3758,142600.0
2011-11-03 13:30:00,31.51,31.63,31.5,31.61,324900.0,20.3758,20.4533,20.3693,20.4404,324900.0
2011-11-03 13:40:00,31.61,31.67,31.59,31.62,352800.0,20.4404,20.4792,20.4275,20.4469,352800.0
2011-11-03 13:50:00,31.62,31.69,31.62,31.64,266900.0,20.4469,20.4921,20.4469,20.4598,266900.0
2011-11-03 14:00:00,31.64,31.72,31.63,31.7,273100.0,20.4598,20.5115,20.4533,20.4986,273100.0
2011-11-03 14:10:00,31.71,31.77,31.7,31.72,248500.0,20.5051,20.5439,20.4986,20.5115,248500.0
2011-11-03 14:20:00,31.71,31.74,31.69,31.73,133000.0,20.5051,20.5245,20.4921,20.518,133000.0
2011-11-03 14:30:00,31.73,31.76,31.7,31.75,132000.0,20.518,20.5374,20.4986,20.5309,132000.0
2011-11-03 14:40:00,31.74,31.76,31.7,31.71,412000.0,20.5245,20.5374,20.4986,20.5051,412000.0
2011-11-03 14:50:00,31.71,31.71,31.69,31.69,217900.0,20.5051,20.5051,20.4921,20.4921,217900.0
2011-11-03 15:00:00,31.69,31.73,31.68,31.71,263300.0,20.4921,20.518,20.4857,20.5051,263300.0
2011-11-03 15:10:00,31.71,31.74,31.67,31.71,404400.0,20.5051,20.5245,20.4792,20.5051,404400.0
2011-11-03 15:20:00,31.71,31.75,31.7,31.7,298500.0,20.5051,20.5309,20.4986,20.4986,298500.0
2011-11-03 15:30:00,31.71,31.77,31.68,31.69,418500.0,20.5051,20.5439,20.4857,20.4921,418500.0
2011-11-03 15:40:00,31.68,31.75,31.66,31.75,496600.0,20.4857,20.5309,20.4727,20.5309,496600.0
2011-11-03 15:50:00,31.75,31.8,31.72,31.73,693900.0,20.5309,20.5633,20.5115,20.518,693900.0
2011-11-04 09:30:00,31.41,31.58,31.38,31.5,323500.0,20.3111,20.421,20.2917,20.3693,323500.0
2011-11-04 09:40:00,31.51,31.58,31.46,31.5,272700.0,20.3758,20.421,20.3434,20.3693,272700.0
2011-11-04 09:50:00,31.5,31.58,31.44,31.49,255800.0,20.3693,20.421,20.3305,20.3628,255800.0
2011-11-04 10:00:00,31.49,31.52,31.42,31.47,209700.0,20.3628,20.3822,20.3176,20.3499,209700.0
2011-11-04 10:10:00,31.47,31.5,31.34,31.36,199000.0,20.3499,20.3693,20.2658,20.2788,199000.0
2011-11-04 10:20:00,31.36,31.37,31.28,31.35,213400.0,20.2788,20.2852,20.227,20.2723,213400.0
2011-11-04 10:30:00,31.34,31.38,31.28,31.3,243300.0,20.2658,20.2917,20.227,20.24,243300.0
2011-11-04 10:40:00,31.3,31.36,31.28,31.32,163900.0,20.24,20.2788,20.227,20.2529,163900.0
2011-11-04 10:50:00,31.32,31.33,31.25,31.31,191000.0,20.2529,20.2594,20.2076,20.2464,191000.0
2011-11-04 11:00:00,31.31,31.41,31.26,31.4,382100.0,20.2464,20.3111,20.2141,20.3046,382100.0
2011-11-04 11:10:00,31.4,31.43,31.28,31.28,161600.0,20.3046,20.324,20.227,20.227,161600.0
2011-11-04 11:20:00,31.28,31.34,31.25,31.32,185100.0,20.227,20.2658,20.2076,20.2529,185100.0
2011-11-04 11:30:00,31.32,31.37,31.29,31.37,152000.0,20.2529,20.2852,20.2335,20.2852,152000.0
2011-11-04 11:40:00,31.37,31.38,31.3,31.33,201100.0,20.2852,20.2917,20.24,20.2594,201100.0
2011-11-04 11:50:00,31.32,31.39,31.3,31.38,159200.0,20.2529,20.2982,20.24,20.2917,159200.0
2011-11-04 12:00:00,31.39,31.42,31.31,31.32,204200.0,20.2982,20.3176,20.2464,20.2529,204200.0
2011-11-04 12:10:00,31.32,31.37,31.32,31.35,167200.0,20.2529,20.2852,20.2529,20.2723,167200.0
2011-11-04 12:20:00,31.35,31.39,31.32,31.39,158400.0,20.2723,20.2982,20.2529,20.2982,158400.0
2011-11-04 12:30:00,31.39,31.39,31.31,31.33,211000.0,20.2982,20.2982,20.2464,20.2594,211000.0
2011-11-04 12:40:00,31.34,31.35,31.29,31.33,109600.0,20.2658,20.2723,20.2335,20.2594,109600.0
2011-11-04 12:50:00,31.33,31.35,31.31,31.32,98400.0,20.2594,20.2723,20.2464,20.2529,98400.0
2011-11-04 13:00:00,31.32,31.35,31.31,31.34,100000.0,20.2529,20.2723,20.2464,20.2658,100000.0
2011-11-04 13:10:00,31.34,31.45,31.34,31.44,124300.0,20.2658,20.337,20.2658,20.3305,124300.0
2011-11-04 13:20:00,31.44,31.46,31.19,31.27,982400.0,20.3305,20.3434,20.1688,20.2206,982400.0
2011-11-04 13:30:00,31.27,31.27,31.09,31.26,1283400.0,20.2206,20.2206,20.1042,20.2141,1283400.0
2011-11-04 13:40:00,31.26,31.28,31.19,31.28,415500.0,20.2141,20.227,20.1688,20.227,415500.0
2011-11-04 13:50:00,31.28,31.29,31.21,31.23,155100.0,20.227,20.2335,20.1818,20.1947,155100.0
2011-11-04 14:00:00,31.23,31.24,31.18,31.2,463300.0,20.1947,20.2012,20.1624,20.1753,463300.0
2011-11-04 14:10:00,31.2,31.25,31.17,31.25,224200.0,20.1753,20.2076,20.1559,20.2076,224200.0
2011-11-04 14:20:00,31.24,31.38,31.22,31.36,617700.0,20.2012,20.2917,20.1882,20.2788,617700.0
2011-11-04 14:30:00,31.36,31.43,31.3,31.32,666900.0,20.2788,20.324,20.24,20.2529,666900.0
2011-11-04 14:40:00,31.32,31.33,31.29,31.32,336000.0,20.2529,20.2594,20.2335,20.2529,336000.0
2011-11-04 14:50:00,31.32,31.32,31.27,31.29,295200.0,20.2529,20.2529,20.2206,20.2335,295200.0
2011-11-04 15:00:00,31.29,31.3,31.23,31.25,298300.0,20.2335,20.24,20.1947,20.2076,298300.0
2011-11-04 15:10:00,31.25,31.26,31.21,31.25,153900.0,20.2076,20.2141,20.1818,20.2076,153900.0
2011-11-04 15:20:00,31.24,31.31,31.2,31.29,271800.0,20.2012,20.2464,20.1753,20.2335,271800.0
2011-11-04 15:30:00,31.28,31.32,31.25,31.26,239900.0,20.227,20.2529,20.2076,20.2141,239900.0
2011-11-04 15:40:00,31.27,31.34,31.27,31.29,256800.0,20.2206,20.2658,20.2206,20.2335,256800.0
2011-11-04 15:50:00,31.28,31.34,31.22,31.33,636600.0,20.227,20.2658,20.1882,20.2594,636600.0
2011-11-07 09:30:00,31.2,31.27,31.1,31.27,380200.0,20.1753,20.2206,20.1106,20.2206,380200.0
2011-11-07 09:40:00,31.27,31.42,31.26,31.39,189100.0,20.2206,20.3176,20.2141,20.2982,189100.0
2011-11-07 09:50:00,31.38,31.46,31.37,31.43,118900.0,20.2917,20.3434,20.2852,20.324,118900.0
2011-11-07 10:00:00,31.43,31.44,31.32,31.4,152300.0,20.324,20.3305,20.2529,20.3046,152300.0
2011-11-07 10:10:00,31.4,31.41,31.28,31.31,137100.0,20.3046,20.3111,20.227,20.2464,137100.0
2011-11-07 10:20:00,31.31,31.36,31.3,31.33,495400.0,20.2464,20.2788,20.24,20.2594,495400.0
2011-11-07 10:30:00,31.33,31.4,31.3,31.37,389100.0,20.2594,20.3046,20.24,20.2852,389100.0
2011-11-07 10:40:00,31.37,31.37,31.26,31.29,115200.0,20.2852,20.2852,20.2141,20.2335,115200.0
2011-11-07 10:50:00,31.29,31.33,31.26,31.29,123000.0,20.2335,20.2594,20.2141,20.2335,123000.0
2011-11-07 11:00:00,31.28,31.36,31.25,31.29,177100.0,20.227,20.2788,20.2076,20.2335,177100.0
2011-11-07 11:10:00,31.3,31.34,31.26,31.26,116100.0,20.24,20.2658,20.2141,20.2141,116100.0
2011-11-07 11:20:00,31.27,31.31,31.23,31.26,157400.0,20.2206,20.2464,20.1947,20.2141,157400.0
2011-11-07 11:30:00,31.27,31.3,31.24,31.25,95500.0,20.2206,20.24,20.2012,20.2076,95500.0
2011-11-07 11:40:00,31.25,31.29,31.2,31.25,150600.0,20.2076,20.2335,20.1753,20.2076,150600.0
2011-11-07 11:50:00,31.25,31.29,31.21,31.21,261300.0,20.2076,20.2335,20.1818,20.1818,261300.0
2011-11-07 12:00:00,31.21,31.32,31.21,31.28,93400.0,20.1818,20.2529,20.1818,20.227,93400.0
2011-11-07 12:10:00,31.28,31.28,31.15,31.16,120300.0,20.227,20.227,20.143,20.1494,120300.0
2011-11-07 12:20:00,31.16,31.24,31.15,31.18,165000.0,20.1494,20.2012,20.143,20.1624,165000.0
2011-11-07 12:30:00,31.18,31.18,31.13,31.17,117400.0,20.1624,20.1624,20.13,20.1559,117400.0
2011-11-07 12:40:00,31.17,31.21,31.15,31.19,92000.0,20.1559,20.1818,20.143,20.1688,92000.0
2011-11-07 12:50:00,31.19,31.22,31.18,31.19,92300.0,20.1688,20.1882,20.1624,20.1688,92300.0
2011-11-07 13:00:00,31.18,31.21,31.16,31.21,91800.0,20.1624,20.1818,20.1494,20.1818,91800.0
2011-11-07 13:10:00,31.2,31.26,31.2,31.23,86200.0,20.1753,20.2141,20.1753,20.1947,86200.0
2011-11-07 13:20:00,31.23,31.28,31.23,31.26,116800.0,20.1947,20.227,20.1947,20.2141,116800.0
2011-11-07 13:30:00,31.27,31.29,31.25,31.25,105000.0,20.2206,20.2335,20.2076,20.2076,105000.0
2011-11-07 13:40:00,31.26,31.26,31.22,31.22,80500.0,20.2141,20.2141,20.1882,20.1882,80500.0
2011-11-07 13:50:00,31.22,31.32,31.21,31.29,323700.0,20.1882,20.2529,20.1818,20.2335,323700.0
2011-11-07 14:00:00,31.29,31.31,31.25,31.27,270200.0,20.2335,20.2464,20.2076,20.2206,270200.0
2011-11-07 14:10:00,31.27,31.37,31.27,31.3,371100.0,20.2206,20.2852,20.2206,20.24,371100.0
2011-11-07 14:20:00,31.3,31.33,31.29,31.29,182700.0,20.24,20.2594,20.2335,20.2335,182700.0
2011-11-07 14:30:00,31.3,31.35,31.29,31.34,176800.0,20.24,20.2723,20.2335,20.2658,176800.0
2011-11-07 14:40:00,31.35,31.35,31.29,31.32,143800.0,20.2723,20.2723,20.2335,20.2529,143800.0
2011-11-07 14:50:00,31.31,31.36,31.29,31.36,173300.0,20.2464,20.2788,20.2335,20.2788,173300.0
2011-11-07 15:00:00,31.36,31.36,31.31,31.35,171800.0,20.2788,20.2788,20.2464,20.2723,171800.0
2011-11-07 15:10:00,31.35,31.39,31.33,31.33,273400.0,20.2723,20.2982,20.2594,20.2594,273400.0
2011-11-07 15:20:00,31.32,31.36,31.28,31.28,281400.0,20.2529,20.2788,20.227,20.227,281400.0
2011-11-07 15:30:00,31.28,31.36,31.28,31.36,271200.0,20.227,20.2788,20.227,20.2788,271200.0
2011-11-07 15:40:00,31.36,31.37,31.31,31.35,237200.0,20.2788,20.2852,20.2464,20.2723,237200.0
2011-11-07 15:50:00,31.35,31.43,31.32,31.4,536900.0,20.2723,20.324,20.2529,20.3046,536900.0
2011-11-08 09:30:00,31.42,31.47,31.32,31.35,427800.0,20.3176,20.3499,20.2529,20.2723,427800.0
2011-11-08 09:40:00,31.35,31.5,31.34,31.45,245900.0,20.2723,20.3693,20.2658,20.337,245900.0
2011-11-08 09:50:00,31.45,31.56,31.44,31.56,253500.0,20.337,20.4081,20.3305,20.4081,253500.0
2011-11-08 10:00:00,31.55,31.64,31.54,31.63,298000.0,20.4016,20.4598,20.3952,20.4533,298000.0
2011-11-08 10:10:00,31.64,31.66,31.59,31.61,262900.0,20.4598,20.4727,20.4275,20.4404,262900.0
2011-11-08 10:20:00,31.61,31.66,31.48,31.49,367200.0,20.4404,20.4727,20.3564,20.3628,367200.0
2011-11-08 10:30:00,31.48,31.58,31.46,31.56,215800.0,20.3564,20.421,20.3434,20.4081,215800.0
2011-11-08 10:40:00,31.56,31.59,31.53,31.56,161500.0,20.4081,20.4275,20.3887,20.4081,161500.0
2011-11-08 10:50:00,31.56,31.66,31.56,31.61,289900.0,20.4081,20.4727,20.4081,20.4404,289900.0
2011-11-08 11:00:00,31.6,31.6,31.48,31.53,235900.0,20.4339,20.4339,20.3564,20.3887,235900.0
2011-11-08 11:10:00,31.53,31.56,31.5,31.53,123600.0,20.3887,20.4081,20.3693,20.3887,123600.0
2011-11-08 11:20:00,31.54,31.54,31.48,31.53,116600.0,20.3952,20.3952,20.3564,20.3887,116600.0
2011-11-08 11:30:00,31.53,31.54,31.47,31.49,164200.0,20.3887,20.3952,20.3499,20.3628,164200.0
2011-11-08 11:40:00,31.48,31.55,31.48,31.52,393100.0,20.3564,20.4016,20.3564,20.3822,393100.0
2011-11-08 11:50:00,31.52,31.53,31.45,31.49,233100.0,20.3822,20.3887,20.337,20.3628,233100.0
2011-11-08 12:00:00,31.49,31.52,31.47,31.5,246700.0,20.3628,20.3822,20.3499,20.3693,246700.0
2011-11-08 12:10:00,31.49,31.5,31.43,31.48,99500.0,20.3628,20.3693,20.324,20.3564,99500.0
2011-11-08 12:20:00,31.48,31.5,31.45,31.46,130100.0,20.3564,20.3693,20.337,20.3434,130100.0
2011-11-08 12:30:00,31.45,31.49,31.45,31.49,79800.0,20.337,20.3628,20.337,20.3628,79800.0
2011-11-08 12:40:00,31.48,31.49,31.43,31.43,116600.0,20.3564,20.3628,20.324,20.324,116600.0
2011-11-08 12:50:00,31.43,31.49,31.42,31.48,114400.0,20.324,20.3628,20.3176,20.3564,114400.0
2011-11-08 13:00:00,31.48,31.5,31.44,31.44,106000.0,20.3564,20.3693,20.3305,20.3305,106000.0
2011-11-08 13:10:00,31.44,31.45,31.4,31.41,136600.0,20.3305,20.337,20.3046,20.3111,136600.0
2011-11-08 13:20:00,31.42,31.5,31.41,31.49,201500.0,20.3176,20.3693,20.3111,20.3628,201500.0
2011-11-08 13:30:00,31.48,31.57,31.47,31.56,149500.0,20.3564,20.4146,20.3499,20.4081,149500.0
2011-11-08 13:40:00,31.56,31.69,31.55,31.68,311500.0,20.4081,20.4921,20.4016,20.4857,311500.0
2011-11-08 13:50:00,31.67,31.72,31.65,31.68,235800.0,20.4792,20.5115,20.4663,20.4857,235800.0
2011-11-08 14:00:00,31.69,31.69,31.57,31.59,158100.0,20.4921,20.4921,20.4146,20.4275,158100.0
2011-11-08 14:10:00,31.59,31.62,31.56,31.56,108800.0,20.4275,20.4469,20.4081,20.4081,108800.0
2011-11-08 14:20:00,31.57,31.73,31.56,31.73,190100.0,20.4146,20.518,20.4081,20.518,190100.0
2011-11-08 14:30:00,31.72,31.75,31.66,31.68,211700.0,20.5115,20.5309,20.4727,20.4857,211700.0
2011-11-08 14:40:00,31.67,31.7,31.63,31.64,186800.0,20.4792,20.4986,20.4533,20.4598,186800.0
2011-11-08 14:50:00,31.64,31.69,31.63,31.67,180000.0,20.4598,20.4921,20.4533,20.4792,180000.0
2011-11-08 15:00:00,31.67,31.67,31.6,31.61,171500.0,20.4792,20.4792,20.4339,20.4404,171500.0
2011-11-08 15:10:00,31.6,31.68,31.6,31.66,230700.0,20.4339,20.4857,20.4339,20.4727,230700.0
2011-11-08 15:20:00,31.66,31.66,31.61,31.65,197200.0,20.4727,20.4727,20.4404,20.4663,197200.0
2011-11-08 15:30:00,31.65,31.7,31.65,31.7,280600.0,20.4663,20.4986,20.4663,20.4986,280600.0
2011-11-08 15:40:00,31.69,31.7,31.64,31.7,355200.0,20.4921,20.4986,20.4598,20.4986,355200.0
2011-11-08 15:50:00,31.7,31.75,31.68,31.72,527300.0,20.4986,20.5309,20.4857,20.5115,527300.0
2011-11-09 09:30:00,31.35,31.4,31.13,31.19,430600.0,20.2723,20.3046,20.13,20.1688,430600.0
2011-11-09 09:40:00,31.2,31.2,31.14,31.19,257000.0,20.1753,20.1753,20.1365,20.1688,257000.0
2011-11-09 09:50:00,31.19,31.21,31.14,31.2,191200.0,20.1688,20.1818,20.1365,20.1753,191200.0
2011-11-09 10:00:00,31.2,31.3,31.19,31.25,183500.0,20.1753,20.24,20.1688,20.2076,183500.0
2011-11-09 10:10:00,31.25,31.32,31.23,31.24,192000.0,20.2076,20.2529,20.1947,20.2012,192000.0
2011-11-09 10:20:00,31.24,31.27,31.15,31.16,172800.0,20.2012,20.2206,20.143,20.1494,172800.0
2011-11-09 10:30:00,31.15,31.22,31.14,31.18,274700.0,20.143,20.1882,20.1365,20.1624,274700.0
2011-11-09 10:40:00,31.18,31.34,31.17,31.29,275800.0,20.1624,20.2658,20.1559,20.2335,275800.0
2011-11-09 10:50:00,31.29,31.36,31.28,31.31,208800.0,20.2335,20.2788,20.227,20.2464,208800.0
2011-11-09 11:00:00,31.31,31.36,31.27,31.34,182900.0,20.2464,20.2788,20.2206,20.2658,182900.0
2011-11-09 11:10:00,31.34,31.38,31.32,31.33,123800.0,20.2658,20.2917,20.2529,20.2594,123800.0
2011-11-09 11:20:00,31.34,31.37,31.29,31.3,197200.0,20.2658,20.2852,20.2335,20.24,197200.0
2011-11-09 11:30:00,31.3,31.31,31.26,31.3,112200.0,20.24,20.2464,20.2141,20.24,112200.0
2011-11-09 11:40:00,31.28,31.32,31.24,31.32,99200.0,20.227,20.2529,20.2012,20.2529,99200.0
2011-11-09 11:50:00,31.31,31.35,31.28,31.29,146500.0,20.2464,20.2723,20.227,20.2335,146500.0
2011-11-09 12:00:00,31.29,31.31,31.26,31.3,172300.0,20.2335,20.2464,20.2141,20.24,172300.0
2011-11-09 12:10:00,31.3,31.32,31.3,31.32,98200.0,20.24,20.2529,20.24,20.2529,98200.0
2011-11-09 12:20:00,31.32,31.32,31.25,31.26,288000.0,20.2529,20.2529,20.2076,20.2141,288000.0
2011-11-09 12:30:00,31.26,31.29,31.23,31.23,148200.0,20.2141,20.2335,20.1947,20.1947,148200.0
2011-11-09 12:40:00,31.24,31.25,31.18,31.2,104000.0,20.2012,20.2076,20.1624,20.1753,104000.0
2011-11-09 12:50:00,31.2,31.24,31.18,31.21,300500.0,20.1753,20.2012,20.1624,20.1818,300500.0
2011-11-09 13:00:00,31.22,31.25,31.19,31.23,94900.0,20.1882,20.2076,20.1688,20.1947,94900.0
2011-11-09 13:10:00,31.23,31.23,31.12,31.14,153300.0,20.1947,20.1947,20.1236,20.1365,153300.0
2011-11-09 13:20:00,31.14,31.15,31.12,31.12,128000.0,20.1365,20.143,20.1236,20.1236,128000.0
2011-11-09 13:30:00,31.13,31.14,31.09,31.11,199100.0,20.13,20.1365,20.1042,20.1171,199100.0
2011-11-09 13:40:00,31.11,31.11,31.05,31.07,176900.0,20.1171,20.1171,20.0783,20.0912,176900.0
2011-11-09 13:50:00,31.07,31.07,31.0,31.02,278000.0,20.0912,20.0912,20.046,20.0589,278000.0
2011-11-09 14:00:00,31.02,31.03,30.88,30.96,406700.0,20.0589,20.0654,19.9684,20.0201,406700.0
2011-11-09 14:10:00,30.96,30.99,30.92,30.95,316600.0,20.0201,20.0395,19.9942,20.0136,316600.0
2011-11-09 14:20:00,30.94,30.99,30.84,30.91,304500.0,20.0072,20.0395,19.9425,19.9878,304500.0
2011-11-09 14:30:00,30.91,30.97,30.88,30.96,254100.0,19.9878,20.0266,19.9684,20.0201,254100.0
2011-11-09 14:40:00,30.95,31.02,30.93,30.99,287600.0,20.0136,20.0589,20.0007,20.0395,287600.0
2011-11-09 14:50:00,30.99,31.03,30.96,30.97,194200.0,20.0395,20.0654,20.0201,20.0266,194200.0
2011-11-09 15:00:00,30.97,31.09,30.95,31.07,224600.0,20.0266,20.1042,20.0136,20.0912,224600.0
2011-11-09 15:10:00,31.07,31.09,31.0,31.08,245300.0,20.0912,20.1042,20.046,20.0977,245300.0
2011-11-09 15:20:00,31.08,31.15,31.06,31.09,271600.0,20.0977,20.143,20.0848,20.1042,271600.0
2011-11-09 15:30:00,31.08,31.09,31.01,31.01,258100.0,20.0977,20.1042,20.0524,20.0524,258100.0
2011-11-09 15:40:00,31.01,31.06,30.97,30.99,519300.0,20.0524,20.0848,20.0266,20.0395,519300.0
2011-11-09 15:50:00,30.99,31.09,30.95,30.99,1108100.0,20.0395,20.1042,20.0136,20.0395,1108100.0
2011-11-10 09:30:00,31.16,31.31,31.05,31.19,377800.0,20.1494,20.2464,20.0783,20.1688,377800.0
2011-11-10 09:40:00,31.19,31.27,31.19,31.24,237000.0,20.1688,20.2206,20.1688,20.2012,237000.0
2011-11-10 09:50:00,31.24,31.27,31.2,31.25,134000.0,20.2012,20.2206,20.1753,20.2076,134000.0
2011-11-10 10:00:00,31.25,31.29,31.16,31.16,191500.0,20.2076,20.2335,20.1494,20.1494,191500.0
2011-11-10 10:10:00,31.16,31.21,31.12,31.15,218300.0,20.1494,20.1818,20.1236,20.143,218300.0
2011-11-10 10:20:00,31.15,31.17,31.07,31.1,203700.0,20.143,20.1559,20.0912,20.1106,203700.0
2011-11-10 10:30:00,31.1,31.1,31.01,31.09,228400.0,20.1106,20.1106,20.0524,20.1042,228400.0
2011-11-10 10:40:00,31.09,31.09,31.0,31.01,179200.0,20.1042,20.1042,20.046,20.0524,179200.0
2011-11-10 10:50:00,31.01,31.09,31.0,31.05,183800.0,20.0524,20.1042,20.046,20.0783,183800.0
2011-11-10 11:00:00,31.05,31.08,31.01,31.02,236900.0,20.0783,20.0977,20.0524,20.0589,236900.0
2011-11-10 11:10:00,31.02,31.1,30.99,31.04,197400.0,20.0589,20.1106,20.0395,20.0718,197400.0
2011-11-10 11:20:00,31.05,31.1,31.01,31.03,265300.0,20.0783,20.1106,20.0524,20.0654,265300.0
2011-11-10 11:30:00,31.03,31.11,31.0,31.0,212100.0,20.0654,20.1171,20.046,20.046,212100.0
2011-11-10 11:40:00,31.01,31.16,31.0,31.12,253800.0,20.0524,20.1494,20.046,20.1236,253800.0
2011-11-10 11:50:00,31.11,31.15,31.1,31.14,207700.0,20.1171,20.143,20.1106,20.1365,207700.0
2011-11-10 12:00:00,31.14,31.17,31.1,31.17,188800.0,20.1365,20.1559,20.1106,20.1559,188800.0
2011-11-10 12:10:00,31.17,31.2,31.12,31.17,195300.0,20.1559,20.1753,20.1236,20.1559,195300.0
2011-11-10 12:20:00,31.17,31.2,31.14,31.15,131900.0,20.1559,20.1753,20.1365,20.143,131900.0
2011-11-10 12:30:00,31.15,31.2,31.13,31.2,241700.0,20.143,20.1753,20.13,20.1753,241700.0
2011-11-10 12:40:00,31.2,31.23,31.17,31.21,175400.0,20.1753,20.1947,20.1559,20.1818,175400.0
2011-11-10 12:50:00,31.21,31.27,31.2,31.25,180700.0,20.1818,20.2206,20.1753,20.2076,180700.0
2011-11-10 13:00:00,31.25,31.29,31.22,31.28,137700.0,20.2076,20.2335,20.1882,20.227,137700.0
2011-11-10 13:10:00,31.29,31.34,31.27,31.32,241900.0,20.2335,20.2658,20.2206,20.2529,241900.0
2011-11-10 13:20:00,31.32,31.34,31.24,31.28,138000.0,20.2529,20.2658,20.2012,20.227,138000.0
2011-11-10 13:30:00,31.28,31.35,31.27,31.32,125000.0,20.227,20.2723,20.2206,20.2529,125000.0
2011-11-10 13:40:00,31.32,31.35,31.29,31.3,333800.0,20.2529,20.2723,20.2335,20.24,333800.0
2011-11-10 13:50:00,31.3,31.35,31.3,31.35,131700.0,20.24,20.2723,20.24,20.2723,131700.0
2011-11-10 14:00:00,31.34,31.35,31.27,31.3,155300.0,20.2658,20.2723,20.2206,20.24,155300.0
2011-11-10 14:10:00,31.3,31.34,31.29,31.32,95800.0,20.24,20.2658,20.2335,20.2529,95800.0
2011-11-10 14:20:00,31.33,31.35,31.27,31.28,142300.0,20.2594,20.2723,20.2206,20.227,142300.0
2011-11-10 14:30:00,31.28,31.3,31.25,31.27,168600.0,20.227,20.24,20.2076,20.2206,168600.0
2011-11-10 14:40:00,31.28,31.31,31.26,31.29,124500.0,20.227,20.2464,20.2141,20.2335,124500.0
2011-11-10 14:50:00,31.29,31.29,31.22,31.22,185300.0,20.2335,20.2335,20.1882,20.1882,185300.0
2011-11-10 15:00:00,31.23,31.28,31.2,31.23,151500.0,20.1947,20.227,20.1753,20.1947,151500.0
2011-11-10 15:10:00,31.23,31.29,31.22,31.24,120100.0,20.1947,20.2335,20.1882,20.2012,120100.0
2011-11-10 15:20:00,31.24,31.39,31.23,31.36,289000.0,20.2012,20.2982,20.1947,20.2788,289000.0
2011-11-10 15:30:00,31.36,31.37,31.3,31.35,307900.0,20.2788,20.2852,20.24,20.2723,307900.0
2011-11-10 15:40:00,31.35,31.36,31.31,31.31,253700.0,20.2723,20.2788,20.2464,20.2464,253700.0
2011-11-10 15:50:00,31.31,31.41,31.3,31.34,689400.0,20.2464,20.3111,20.24,20.2658,689400.0
2011-11-11 09:30:00,31.76,31.8,31.63,31.76,380700.0,20.5374,20.5633,20.4533,20.5374,380700.0
2011-11-11 09:40:00,31.75,31.93,31.75,31.91,369800.0,20.5309,20.6473,20.5309,20.6344,369800.0
2011-11-11 09:50:00,31.92,31.95,31.87,31.88,175400.0,20.6409,20.6603,20.6085,20.615,175400.0
2011-11-11 10:00:00,31.89,31.89,31.78,31.87,291600.0,20.6215,20.6215,20.5503,20.6085,291600.0
2011-11-11 10:10:00,31.87,31.87,31.76,31.77,193000.0,20.6085,20.6085,20.5374,20.5439,193000.0
2011-11-11 10:20:00,31.77,31.78,31.75,31.76,124700.0,20.5439,20.5503,20.5309,20.5374,124700.0
2011-11-11 10:30:00,31.76,31.83,31.76,31.82,125500.0,20.5374,20.5827,20.5374,20.5762,125500.0
2011-11-11 10:40:00,31.83,31.84,31.78,31.81,147400.0,20.5827,20.5891,20.5503,20.5697,147400.0
2011-11-11 10:50:00,31.82,31.86,31.8,31.85,233200.0,20.5762,20.6021,20.5633,20.5956,233200.0
2011-11-11 11:00:00,31.84,31.89,31.81,31.87,163800.0,20.5891,20.6215,20.5697,20.6085,163800.0
2011-11-11 11:10:00,31.86,31.93,31.84,31.89,162100.0,20.6021,20.6473,20.5891,20.6215,162100.0
2011-11-11 11:20:00,31.9,31.91,31.87,31.89,97300.0,20.6279,20.6344,20.6085,20.6215,97300.0
2011-11-11 11:30:00,31.89,31.9,31.84,31.85,87500.0,20.6215,20.6279,20.5891,20.5956,87500.0
2011-11-11 11:40:00,31.85,31.88,31.81,31.88,91900.0,20.5956,20.615,20.5697,20.615,91900.0
2011-11-11 11:50:00,31.87,31.88,31.79,31.79,88800.0,20.6085,20.615,20.5568,20.5568,88800.0
2011-11-11 12:00:00,31.79,31.83,31.79,31.81,156400.0,20.5568,20.5827,20.5568,20.5697,156400.0
2011-11-11 12:10:00,31.81,31.82,31.77,31.8,71000.0,20.5697,20.5762,20.5439,20.5633,71000.0
2011-11-11 12:20:00,31.8,31.8,31.76,31.79,186500.0,20.5633,20.5633,20.5374,20.5568,186500.0
2011-11-11 12:30:00,31.78,31.8,31.75,31.76,49100.0,20.5503,20.5633,20.5309,20.5374,49100.0
2011-11-11 12:40:00,31.76,31.81,31.75,31.81,117700.0,20.5374,20.5697,20.5309,20.5697,117700.0
2011-11-11 12:50:00,31.8,31.81,31.77,31.78,66300.0,20.5633,20.5697,20.5439,20.5503,66300.0
2011-11-11 13:00:00,31.78,31.81,31.76,31.79,140100.0,20.5503,20.5697,20.5374,20.5568,140100.0
2011-11-11 13:10:00,31.79,31.83,31.78,31.81,124000.0,20.5568,20.5827,20.5503,20.5697,124000.0
2011-11-11 13:20:00,31.8,31.83,31.8,31.81,75700.0,20.5633,20.5827,20.5633,20.5697,75700.0
2011-11-11 13:30:00,31.81,31.83,31.8,31.83,109900.0,20.5697,20.5827,20.5633,20.5827,109900.0
2011-11-11 13:40:00,31.83,31.84,31.81,31.81,80800.0,20.5827,20.5891,20.5697,20.5697,80800.0
2011-11-11 13:50:00,31.81,31.82,31.79,31.8,79000.0,20.5697,20.5762,20.5568,20.5633,79000.0
2011-11-11 14:00:00,31.8,31.82,31.8,31.81,63200.0,20.5633,20.5762,20.5633,20.5697,63200.0
2011-11-11 14:10:00,31.81,31.86,31.8,31.85,352600.0,20.5697,20.6021,20.5633,20.5956,352600.0
2011-11-11 14:20:00,31.85,31.86,31.82,31.82,85100.0,20.5956,20.6021,20.5762,20.5762,85100.0
2011-11-11 14:30:00,31.83,31.86,31.82,31.82,112100.0,20.5827,20.6021,20.5762,20.5762,112100.0
2011-11-11 14:40:00,31.82,31.85,31.82,31.82,76100.0,20.5762,20.5956,20.5762,20.5762,76100.0
2011-11-11 14:50:00,31.82,31.83,31.79,31.83,167900.0,20.5762,20.5827,20.5568,20.5827,167900.0
2011-11-11 15:00:00,31.83,31.86,31.81,31.86,270000.0,20.5827,20.6021,20.5697,20.6021,270000.0
2011-11-11 15:10:00,31.85,31.86,31.8,31.81,176700.0,20.5956,20.6021,20.5633,20.5697,176700.0
2011-11-11 15:20:00,31.81,31.83,31.79,31.81,225600.0,20.5697,20.5827,20.5568,20.5697,225600.0
2011-11-11 15:30:00,31.81,31.82,31.74,31.75,374200.0,20.5697,20.5762,20.5245,20.5309,374200.0
2011-11-11 15:40:00,31.75,31.76,31.71,31.74,276700.0,20.5309,20.5374,20.5051,20.5245,276700.0
2011-11-11 15:50:00,31.75,31.81,31.74,31.78,599300.0,20.5309,20.5697,20.5245,20.5503,599300.0
2011-11-14 09:30:00,31.59,31.59,31.44,31.52,288200.0,20.4275,20.4275,20.3305,20.3822,288200.0
2011-11-14 09:40:00,31.51,31.53,31.41,31.48,156100.0,20.3758,20.3887,20.3111,20.3564,156100.0
2011-11-14 09:50:00,31.47,31.49,31.43,31.47,123900.0,20.3499,20.3628,20.324,20.3499,123900.0
2011-11-14 10:00:00,31.47,31.53,31.42,31.53,128500.0,20.3499,20.3887,20.3176,20.3887,128500.0
2011-11-14 10:10:00,31.52,31.53,31.49,31.5,131200.0,20.3822,20.3887,20.3628,20.3693,131200.0
2011-11-14 10:20:00,31.5,31.54,31.49,31.5,88200.0,20.3693,20.3952,20.3628,20.3693,88200.0
2011-11-14 10:30:00,31.49,31.51,31.47,31.5,117700.0,20.3628,20.3758,20.3499,20.3693,117700.0
2011-11-14 10:40:00,31.51,31.61,31.5,31.61,209100.0,20.3758,20.4404,20.3693,20.4404,209100.0
2011-11-14 10:50:00,31.61,31.65,31.57,31.62,166700.0,20.4404,20.4663,20.4146,20.4469,166700.0
2011-11-14 11:00:00,31.62,31.7,31.61,31.68,153000.0,20.4469,20.4986,20.4404,20.4857,153000.0
2011-11-14 11:10:00,31.67,31.68,31.6,31.67,183000.0,20.4792,20.4857,20.4339,20.4792,183000.0
2011-11-14 11:20:00,31.67,31.72,31.66,31.69,124100.0,20.4792,20.5115,20.4727,20.4921,124100.0
2011-11-14 11:30:00,31.68,31.73,31.68,31.7,202600.0,20.4857,20.518,20.4857,20.4986,202600.0
2011-11-14 11:40:00,31.71,31.71,31.66,31.66,196800.0,20.5051,20.5051,20.4727,20.4727,196800.0
2011-11-14 11:50:00,31.66,31.68,31.56,31.61,141300.0,20.4727,20.4857,20.4081,20.4404,141300.0
2011-11-14 12:00:00,31.62,31.63,31.57,31.62,128600.0,20.4469,20.4533,20.4146,20.4469,128600.0
2011-11-14 12:10:00,31.62,31.62,31.54,31.55,169600.0,20.4469,20.4469,20.3952,20.4016,169600.0
2011-11-14 12:20:00,31.55,31.57,31.53,31.54,132300.0,20.4016,20.4146,20.3887,20.3952,132300.0
2011-11-14 12:30:00,31.53,31.56,31.53,31.54,91100.0,20.3887,20.4081,20.3887,20.3952,91100.0
2011-11-14 12:40:00,31.54,31.56,31.54,31.54,74600.0,20.3952,20.4081,20.3952,20.3952,74600.0
2011-11-14 12:50:00,31.54,31.56,31.54,31.55,107100.0,20.3952,20.4081,20.3952,20.4016,107100.0
2011-11-14 13:00:00,31.56,31.57,31.54,31.56,103900.0,20.4081,20.4146,20.3952,20.4081,103900.0
2011-11-14 13:10:00,31.57,31.58,31.56,31.56,102300.0,20.4146,20.421,20.4081,20.4081,102300.0
2011-11-14 13:20:00,31.56,31.59,31.56,31.58,64800.0,20.4081,20.4275,20.4081,20.421,64800.0
2011-11-14 13:30:00,31.59,31.61,31.57,31.57,161400.0,20.4275,20.4404,20.4146,20.4146,161400.0
2011-11-14 13:40:00,31.57,31.59,31.54,31.55,124400.0,20.4146,20.4275,20.3952,20.4016,124400.0
2011-11-14 13:50:00,31.55,31.55,31.51,31.52,83500.0,20.4016,20.4016,20.3758,20.3822,83500.0
2011-11-14 14:00:00,31.53,31.53,31.5,31.52,62000.0,20.3887,20.3887,20.3693,20.3822,62000.0
2011-11-14 14:10:00,31.52,31.55,31.5,31.51,80100.0,20.3822,20.4016,20.3693,20.3758,80100.0
2011-11-14 14:20:00,31.51,31.51,31.47,31.49,94200.0,20.3758,20.3758,20.3499,20.3628,94200.0
2011-11-14 14:30:00,31.49,31.52,31.45,31.52,177700.0,20.3628,20.3822,20.337,20.3822,177700.0
2011-11-14 14:40:00,31.52,31.54,31.49,31.49,78000.0,20.3822,20.3952,20.3628,20.3628,78000.0
2011-11-14 14:50:00,31.49,31.5,31.46,31.47,93100.0,20.3628,20.3693,20.3434,20.3499,93100.0
2011-11-14 15:00:00,31.46,31.53,31.46,31.52,107100.0,20.3434,20.3887,20.3434,20.3822,107100.0
2011-11-14 15:10:00,31.52,31.53,31.47,31.47,132800.0,20.3822,20.3887,20.3499,20.3499,132800.0
2011-11-14 15:20:00,31.47,31.51,31.46,31.48,213900.0,20.3499,20.3758,20.3434,20.3564,213900.0
2011-11-14 15:30:00,31.48,31.52,31.47,31.5,282500.0,20.3564,20.3822,20.3499,20.3693,282500.0
2011-11-14 15:40:00,31.5,31.57,31.49,31.53,265600.0,20.3693,20.4146,20.3628,20.3887,265600.0
2011-11-14 15:50:00,31.54,31.55,31.49,31.53,456200.0,20.3952,20.4016,20.3628,20.3887,456200.0
2011-11-15 09:30:00,31.39,31.56,31.39,31.51,205500.0,20.2982,20.4081,20.2982,20.3758,205500.0
2011-11-15 09:40:00,31.51,31.51,31.42,31.46,112800.0,20.3758,20.3758,20.3176,20.3434,112800.0
2011-11-15 09:50:00,31.45,31.52,31.45,31.46,166800.0,20.337,20.3822,20.337,20.3434,166800.0
2011-11-15 10:00:00,31.46,31.47,31.37,31.37,165400.0,20.3434,20.3499,20.2852,20.2852,165400.0
2011-11-15 10:10:00,31.38,31.43,31.35,31.36,145700.0,20.2917,20.324,20.2723,20.2788,145700.0
2011-11-15 10:20:00,31.37,31.42,31.35,31.4,102200.0,20.2852,20.3176,20.2723,20.3046,102200.0
2011-11-15 10:30:00,31.41,31.44,31.36,31.39,124500.0,20.3111,20.3305,20.2788,20.2982,124500.0
2011-11-15 10:40:00,31.38,31.42,31.36,31.37,116600.0,20.2917,20.3176,20.2788,20.2852,116600.0
2011-11-15 10:50:00,31.36,31.37,31.28,31.28,115200.0,20.2788,20.2852,20.227,20.227,115200.0
2011-11-15 11:00:00,31.29,31.35,31.28,31.3,216400.0,20.2335,20.2723,20.227,20.24,216400.0
2011-11-15 11:10:00,31.3,31.37,31.29,31.31,172700.0,20.24,20.2852,20.2335,20.2464,172700.0
2011-11-15 11:20:00,31.31,31.33,31.27,31.28,169100.0,20.2464,20.2594,20.2206,20.227,169100.0
2011-11-15 11:30:00,31.28,31.3,31.27,31.28,123800.0,20.227,20.24,20.2206,20.227,123800.0
2011-11-15 11:40:00,31.27,31.29,31.26,31.27,72000.0,20.2206,20.2335,20.2141,20.2206,72000.0
2011-11-15 11:50:00,31.28,31.34,31.26,31.31,119700.0,20.227,20.2658,20.2141,20.2464,119700.0
2011-11-15 12:00:00,31.31,31.4,31.3,31.32,140300.0,20.2464,20.3046,20.24,20.2529,140300.0
2011-11-15 12:10:00,31.32,31.38,31.32,31.33,84700.0,20.2529,20.2917,20.2529,20.2594,84700.0
2011-11-15 12:20:00,31.33,31.34,31.28,31.29,376200.0,20.2594,20.2658,20.227,20.2335,376200.0
2011-11-15 12:30:00,31.29,31.4,31.29,31.38,336000.0,20.2335,20.3046,20.2335,20.2917,336000.0
2011-11-15 12:40:00,31.38,31.4,31.34,31.35,91300.0,20.2917,20.3046,20.2658,20.2723,91300.0
2011-11-15 12:50:00,31.35,31.36,31.31,31.35,361300.0,20.2723,20.2788,20.2464,20.2723,361300.0
2011-11-15 13:00:00,31.35,31.38,31.34,31.34,267400.0,20.2723,20.2917,20.2658,20.2658,267400.0
2011-11-15 13:10:00,31.35,31.35,31.31,31.33,127500.0,20.2723,20.2723,20.2464,20.2594,127500.0
2011-11-15 13:20:00,31.32,31.35,31.32,31.35,58000.0,20.2529,20.2723,20.2529,20.2723,58000.0
2011-11-15 13:30:00,31.35,31.36,31.32,31.34,308200.0,20.2723,20.2788,20.2529,20.2658,308200.0
2011-11-15 13:40:00,31.35,31.39,31.34,31.37,269400.0,20.2723,20.2982,20.2658,20.2852,269400.0
2011-11-15 13:50:00,31.38,31.39,31.37,31.38,136400.0,20.2917,20.2982,20.2852,20.2917,136400.0
2011-11-15 14:00:00,31.37,31.39,31.36,31.37,123000.0,20.2852,20.2982,20.2788,20.2852,123000.0
2011-11-15 14:10:00,31.37,31.42,31.36,31.36,135800.0,20.2852,20.3176,20.2788,20.2788,135800.0
2011-11-15 14:20:00,31.37,31.39,31.35,31.37,176600.0,20.2852,20.2982,20.2723,20.2852,176600.0
2011-11-15 14:30:00,31.37,31.4,31.35,31.37,151800.0,20.2852,20.3046,20.2723,20.2852,151800.0
2011-11-15 14:40:00,31.36,31.4,31.36,31.38,130100.0,20.2788,20.3046,20.2788,20.2917,130100.0
2011-11-15 14:50:00,31.39,31.41,31.35,31.35,358900.0,20.2982,20.3111,20.2723,20.2723,358900.0
2011-11-15 15:00:00,31.35,31.38,31.35,31.35,220300.0,20.2723,20.2917,20.2723,20.2723,220300.0
2011-11-15 15:10:00,31.36,31.37,31.34,31.35,258100.0,20.2788,20.2852,20.2658,20.2723,258100.0
2011-11-15 15:20:00,31.36,31.39,31.35,31.35,487100.0,20.2788,20.2982,20.2723,20.2723,487100.0
2011-11-15 15:30:00,31.35,31.37,31.33,31.33,459800.0,20.2723,20.2852,20.2594,20.2594,459800.0
2011-11-15 15:40:00,31.33,31.33,31.27,31.29,770100.0,20.2594,20.2594,20.2206,20.2335,770100.0
2011-11-15 15:50:00,31.29,31.29,31.2,31.2,1177600.0,20.2335,20.2335,20.1753,20.1753,1177600.0
2011-11-16 09:30:00,31.02,31.04,30.91,30.95,254700.0,20.0589,20.0718,19.9878,20.0136,254700.0
2011-11-16 09:40:00,30.96,31.04,30.95,31.02,242900.0,20.0201,20.0718,20.0136,20.0589,242900.0
2011-11-16 09:50:00,31.02,31.09,31.02,31.08,167800.0,20.0589,20.1042,20.0589,20.0977,167800.0
2011-11-16 10:00:00,31.09,31.11,31.01,31.04,263100.0,20.1042,20.1171,20.0524,20.0718,263100.0
2011-11-16 10:10:00,31.03,31.12,31.01,31.12,229900.0,20.0654,20.1236,20.0524,20.1236,229900.0
2011-11-16 10:20:00,31.11,31.13,31.01,31.04,237800.0,20.1171,20.13,20.0524,20.0718,237800.0
2011-11-16 10:30:00,31.04,31.05,31.0,31.05,222200.0,20.0718,20.0783,20.046,20.0783,222200.0
2011-11-16 10:40:00,31.05,31.06,31.03,31.04,413900.0,20.0783,20.0848,20.0654,20.0718,413900.0
2011-11-16 10:50:00,31.04,31.05,31.02,31.05,207900.0,20.0718,20.0783,20.0589,20.0783,207900.0
2011-11-16 11:00:00,31.05,31.08,31.04,31.08,281900.0,20.0783,20.0977,20.0718,20.0977,281900.0
2011-11-16 11:10:00,31.08,31.12,31.07,31.1,223500.0,20.0977,20.1236,20.0912,20.1106,223500.0
2011-11-16 11:20:00,31.1,31.16,31.09,31.09,157400.0,20.1106,20.1494,20.1042,20.1042,157400.0
2011-11-16 11:30:00,31.09,31.12,31.05,31.1,138800.0,20.1042,20.1236,20.0783,20.1106,138800.0
2011-11-16 11:40:00,31.1,31.14,31.1,31.13,167800.0,20.1106,20.1365,20.1106,20.13,167800.0
2011-11-16 11:50:00,31.13,31.15,31.11,31.13,160500.0,20.13,20.143,20.1171,20.13,160500.0
2011-11-16 12:00:00,31.13,31.15,31.12,31.13,127500.0,20.13,20.143,20.1236,20.13,127500.0
2011-11-16 12:10:00,31.13,31.14,31.11,31.14,140400.0,20.13,20.1365,20.1171,20.1365,140400.0
2011-11-16 12:20:00,31.14,31.14,31.11,31.12,253900.0,20.1365,20.1365,20.1171,20.1236,253900.0
2011-11-16 12:30:00,31.12,31.13,31.11,31.11,196100.0,20.1236,20.13,20.1171,20.1171,196100.0
2011-11-16 12:40:00,31.11,31.13,31.07,31.1,198200.0,20.1171,20.13,20.0912,20.1106,198200.0
2011-11-16 12:50:00,31.11,31.11,31.04,31.09,184900.0,20.1171,20.1171,20.0718,20.1042,184900.0
2011-11-16 13:00:00,31.09,31.16,31.09,31.15,112000.0,20.1042,20.1494,20.1042,20.143,112000.0
2011-11-16 13:10:00,31.16,31.18,31.14,31.18,126800.0,20.1494,20.1624,20.1365,20.1624,126800.0
2011-11-16 13:20:00,31.17,31.21,31.16,31.18,237500.0,20.1559,20.1818,20.1494,20.1624,237500.0
2011-11-16 13:30:00,31.19,31.21,31.17,31.21,133000.0,20.1688,20.1818,20.1559,20.1818,133000.0
2011-11-16 13:40:00,31.21,31.24,31.17,31.19,199700.0,20.1818,20.2012,20.1559,20.1688,199700.0
2011-11-16 13:50:00,31.2,31.2,31.16,31.16,139400.0,20.1753,20.1753,20.1494,20.1494,139400.0
2011-11-16 14:00:00,31.16,31.21,31.14,31.14,191100.0,20.1494,20.1818,20.1365,20.1365,191100.0
2011-11-16 14:10:00,31.14,31.16,31.11,31.15,195700.0,20.1365,20.1494,20.1171,20.143,195700.0
2011-11-16 14:20:00,31.15,31.2,31.14,31.19,116900.0,20.143,20.1753,20.1365,20.1688,116900.0
2011-11-16 14:30:00,31.18,31.2,31.16,31.18,112400.0,20.1624,20.1753,20.1494,20.1624,112400.0
2011-11-16 14:40:00,31.18,31.18,31.13,31.14,159800.0,20.1624,20.1624,20.13,20.1365,159800.0
2011-11-16 14:50:00,31.15,31.16,31.08,31.14,201300.0,20.143,20.1494,20.0977,20.1365,201300.0
2011-11-16 15:00:00,31.15,31.17,31.11,31.14,138200.0,20.143,20.1559,20.1171,20.1365,138200.0
2011-11-16 15:10:00,31.14,31.15,31.0,31.01,293800.0,20.1365,20.143,20.046,20.0524,293800.0
2011-11-16 15:20:00,31.01,31.03,30.97,30.98,252200.0,20.0524,20.0654,20.0266,20.033,252200.0
2011-11-16 15:30:00,30.98,31.0,30.89,30.96,445400.0,20.033,20.046,19.9748,20.0201,445400.0
2011-11-16 15:40:00,30.95,30.98,30.91,30.93,362100.0,20.0136,20.033,19.9878,20.0007,362100.0
2011-11-16 15:50:00,30.93,30.94,30.81,30.84,752400.0,20.0007,20.0072,19.9231,19.9425,752400.0
2011-11-17 09:30:00,30.83,30.89,30.72,30.72,298300.0,19.936,19.9748,19.8649,19.8649,298300.0
2011-11-17 09:40:00,30.72,30.72,30.59,30.65,262400.0,19.8649,19.8649,19.7808,19.8196,262400.0
2011-11-17 09:50:00,30.65,30.66,30.58,30.6,380000.0,19.8196,19.8261,19.7744,19.7873,380000.0
2011-11-17 10:00:00,30.6,30.68,30.55,30.65,240200.0,19.7873,19.839,19.755,19.8196,240200.0
2011-11-17 10:10:00,30.65,30.72,30.63,30.72,236600.0,19.8196,19.8649,19.8067,19.8649,236600.0
2011-11-17 10:20:00,30.72,30.78,30.71,30.75,229000.0,19.8649,19.9037,19.8584,19.8843,229000.0
2011-11-17 10:30:00,30.74,30.82,30.67,30.8,218700.0,19.8778,19.9296,19.8326,19.9166,218700.0
2011-11-17 10:40:00,30.8,30.84,30.77,30.8,127800.0,19.9166,19.9425,19.8972,19.9166,127800.0
2011-11-17 10:50:00,30.8,30.83,30.76,30.79,219600.0,19.9166,19.936,19.8908,19.9102,219600.0
2011-11-17 11:00:00,30.78,30.81,30.74,30.74,201600.0,19.9037,19.9231,19.8778,19.8778,201600.0
2011-11-17 11:10:00,30.74,30.77,30.71,30.76,153800.0,19.8778,19.8972,19.8584,19.8908,153800.0
2011-11-17 11:20:00,30.76,30.8,30.72,30.78,120400.0,19.8908,19.9166,19.8649,19.9037,120400.0
2011-11-17 11:30:00,30.78,30.84,30.77,30.82,168200.0,19.9037,19.9425,19.8972,19.9296,168200.0
2011-11-17 11:40:00,30.81,30.89,30.81,30.86,123900.0,19.9231,19.9748,19.9231,19.9554,123900.0
2011-11-17 11:50:00,30.86,30.89,30.85,30.88,125400.0,19.9554,19.9748,19.949,19.9684,125400.0
2011-11-17 12:00:00,30.87,30.88,30.77,30.8,237700.0,19.9619,19.9684,19.8972,19.9166,237700.0
2011-11-17 12:10:00,30.79,30.8,30.74,30.77,336000.0,19.9102,19.9166,19.8778,19.8972,336000.0
2011-11-17 12:20:00,30.77,30.78,30.7,30.7,141700.0,19.8972,19.9037,19.852,19.852,141700.0
2011-11-17 12:30:00,30.7,30.71,30.46,30.51,424900.0,19.852,19.8584,19.6968,19.7291,424900.0
2011-11-17 12:40:00,30.5,30.52,30.43,30.5,273000.0,19.7226,19.7356,19.6774,19.7226,273000.0
2011-11-17 12:50:00,30.49,30.54,30.46,30.53,170200.0,19.7162,19.7485,19.6968,19.742,170200.0
2011-11-17 13:00:00,30.53,30.53,30.45,30.48,134400.0,19.742,19.742,19.6903,19.7097,134400.0
2011-11-17 13:10:00,30.48,30.56,30.45,30.54,147300.0,19.7097,19.7614,19.6903,19.7485,147300.0
2011-11-17 13:20:00,30.54,30.55,30.48,30.5,193100.0,19.7485,19.755,19.7097,19.7226,193100.0
2011-11-17 13:30:00,30.5,30.53,30.46,30.49,136900.0,19.7226,19.742,19.6968,19.7162,136900.0
2011-11-17 13:40:00,30.48,30.51,30.41,30.41,159100.0,19.7097,19.7291,19.6644,19.6644,159100.0
2011-11-17 13:50:00,30.41,30.48,30.32,30.45,305400.0,19.6644,19.7097,19.6062,19.6903,305400.0
2011-11-17 14:00:00,30.45,30.53,30.43,30.52,240500.0,19.6903,19.742,19.6774,19.7356,240500.0
2011-11-17 14:10:00,30.51,30.52,30.44,30.46,189400.0,19.7291,19.7356,19.6838,19.6968,189400.0
2011-11-17 14:20:00,30.46,30.5,30.42,30.45,194000.0,19.6968,19.7226,19.6709,19.6903,194000.0
2011-11-17 14:30:00,30.46,30.5,30.43,30.45,415900.0,19.6968,19.7226,19.6774,19.6903,415900.0
2011-11-17 14:40:00,30.45,30.55,30.44,30.52,147300.0,19.6903,19.755,19.6838,19.7356,147300.0
2011-11-17 14:50:00,30.52,30.54,30.5,30.52,148100.0,19.7356,19.7485,19.7226,19.7356,148100.0
2011-11-17 15:00:00,30.53,30.57,30.5,30.53,240700.0,19.742,19.7679,19.7226,19.742,240700.0
2011-11-17 15:10:00,30.54,30.55,30.49,30.53,320100.0,19.7485,19.755,19.7162,19.742,320100.0
2011-11-17 15:20:00,30.53,30.61,30.49,30.57,268000.0,19.742,19.7938,19.7162,19.7679,268000.0
2011-11-17 15:30:00,30.57,30.58,30.52,30.52,281200.0,19.7679,19.7744,19.7356,19.7356,281200.0
2011-11-17 15:40:00,30.52,30.63,30.51,30.59,414000.0,19.7356,19.8067,19.7291,19.7808,414000.0
2011-11-17 15:50:00,30.6,30.65,30.53,30.65,840200.0,19.7873,19.8196,19.742,19.8196,840200.0
2011-11-18 09:30:00,30.79,30.82,30.69,30.71,1097900.0,19.9102,19.9296,19.8455,19.8584,1097900.0
2011-11-18 09:40:00,30.71,30.73,30.63,30.66,251300.0,19.8584,19.8714,19.8067,19.8261,251300.0
2011-11-18 09:50:00,30.67,30.78,30.64,30.76,263500.0,19.8326,19.9037,19.8132,19.8908,263500.0
2011-11-18 10:00:00,30.77,30.79,30.72,30.74,252200.0,19.8972,19.9102,19.8649,19.8778,252200.0
2011-11-18 10:10:00,30.73,30.79,30.69,30.77,402100.0,19.8714,19.9102,19.8455,19.8972,402100.0
2011-11-18 10:20:00,30.76,30.82,30.72,30.79,165700.0,19.8908,19.9296,19.8649,19.9102,165700.0
2011-11-18 10:30:00,30.79,30.89,30.77,30.86,247700.0,19.9102,19.9748,19.8972,19.9554,247700.0
2011-11-18 10:40:00,30.86,30.94,30.8,30.93,148800.0,19.9554,20.0072,19.9166,20.0007,148800.0
2011-11-18 10:50:00,30.93,30.98,30.85,30.85,254200.0,20.0007,20.033,19.949,19.949,254200.0
2011-11-18 11:00:00,30.85,30.87,30.81,30.81,123200.0,19.949,19.9619,19.9231,19.9231,123200.0
2011-11-18 11:10:00,30.81,30.84,30.8,30.83,88800.0,19.9231,19.9425,19.9166,19.936,88800.0
2011-11-18 11:20:00,30.83,30.88,30.82,30.85,94800.0,19.936,19.9684,19.9296,19.949,94800.0
2011-11-18 11:30:00,30.84,30.88,30.81,30.84,99700.0,19.9425,19.9684,19.9231,19.9425,99700.0
2011-11-18 11:40:00,30.84,30.86,30.81,30.82,96000.0,19.9425,19.9554,19.9231,19.9296,96000.0
2011-11-18 11:50:00,30.81,30.89,30.81,30.86,97800.0,19.9231,19.9748,19.9231,19.9554,97800.0
2011-11-18 12:00:00,30.85,30.86,30.77,30.82,109300.0,19.949,19.9554,19.8972,19.9296,109300.0
2011-11-18 12:10:00,30.82,30.83,30.79,30.81,108700.0,19.9296,19.936,19.9102,19.9231,108700.0
2011-11-18 12:20:00,30.82,30.86,30.78,30.83,170800.0,19.9296,19.9554,19.9037,19.936,170800.0
2011-11-18 12:30:00,30.83,30.85,30.82,30.83,110500.0,19.936,19.949,19.9296,19.936,110500.0
2011-11-18 12:40:00,30.84,30.86,30.81,30.81,138200.0,19.9425,19.9554,19.9231,19.9231,138200.0
2011-11-18 12:50:00,30.81,30.81,30.75,30.78,104200.0,19.9231,19.9231,19.8843,19.9037,104200.0
2011-11-18 13:00:00,30.78,30.79,30.75,30.76,77000.0,19.9037,19.9102,19.8843,19.8908,77000.0
2011-11-18 13:10:00,30.77,30.86,30.76,30.85,109000.0,19.8972,19.9554,19.8908,19.949,109000.0
2011-11-18 13:20:00,30.85,30.88,30.83,30.88,123700.0,19.949,19.9684,19.936,19.9684,123700.0
2011-11-18 13:30:00,30.88,30.93,30.87,30.9,169400.0,19.9684,20.0007,19.9619,19.9813,169400.0
2011-11-18 13:40:00,30.9,30.91,30.84,30.85,54200.0,19.9813,19.9878,19.9425,19.949,54200.0
2011-11-18 13:50:00,30.86,30.87,30.83,30.84,82600.0,19.9554,19.9619,19.936,19.9425,82600.0
2011-11-18 14:00:00,30.84,30.85,30.8,30.8,64200.0,19.9425,19.949,19.9166,19.9166,64200.0
2011-11-18 14:10:00,30.8,30.92,30.8,30.91,500900.0,19.9166,19.9942,19.9166,19.9878,500900.0
2011-11-18 14:20:00,30.91,30.94,30.9,30.94,192400.0,19.9878,20.0072,19.9813,20.0072,192400.0
2011-11-18 14:30:00,30.94,30.97,30.92,30.95,159000.0,20.0072,20.0266,19.9942,20.0136,159000.0
2011-11-18 14:40:00,30.95,30.95,30.91,30.93,105500.0,20.0136,20.0136,19.9878,20.0007,105500.0
2011-11-18 14:50:00,30.93,30.94,30.9,30.91,171300.0,20.0007,20.0072,19.9813,19.9878,171300.0
2011-11-18 15:00:00,30.91,30.93,30.89,30.93,213800.0,19.9878,20.0007,19.9748,20.0007,213800.0
2011-11-18 15:10:00,30.92,30.93,30.89,30.9,155400.0,19.9942,20.0007,19.9748,19.9813,155400.0
2011-11-18 15:20:00,30.91,30.92,30.89,30.9,147500.0,19.9878,19.9942,19.9748,19.9813,147500.0
2011-11-18 15:30:00,30.91,30.91,30.86,30.87,238500.0,19.9878,19.9878,19.9554,19.9619,238500.0
2011-11-18 15:40:00,30.87,30.89,30.8,30.86,312100.0,19.9619,19.9748,19.9166,19.9554,312100.0
2011-11-18 15:50:00,30.86,30.88,30.81,30.83,593000.0,19.9554,19.9684,19.9231,19.936,593000.0
2011-11-21 09:30:00,30.49,30.63,30.48,30.57,193000.0,19.7162,19.8067,19.7097,19.7679,193000.0
2011-11-21 09:40:00,30.57,30.59,30.52,30.53,147700.0,19.7679,19.7808,19.7356,19.742,147700.0
2011-11-21 09:50:00,30.53,30.53,30.41,30.43,387500.0,19.742,19.742,19.6644,19.6774,387500.0
2011-11-21 10:00:00,30.43,30.49,30.36,30.45,232600.0,19.6774,19.7162,19.6321,19.6903,232600.0
2011-11-21 10:10:00,30.46,30.48,30.41,30.46,239600.0,19.6968,19.7097,19.6644,19.6968,239600.0
2011-11-21 10:20:00,30.46,30.51,30.43,30.49,156100.0,19.6968,19.7291,19.6774,19.7162,156100.0
2011-11-21 10:30:00,30.49,30.52,30.45,30.5,190600.0,19.7162,19.7356,19.6903,19.7226,190600.0
2011-11-21 10:40:00,30.51,30.51,30.39,30.39,142800.0,19.7291,19.7291,19.6515,19.6515,142800.0
2011-11-21 10:50:00,30.4,30.46,30.37,30.41,125100.0,19.658,19.6968,19.6386,19.6644,125100.0
2011-11-21 11:00:00,30.41,30.42,30.33,30.36,113000.0,19.6644,19.6709,19.6127,19.6321,113000.0
2011-11-21 11:10:00,30.36,30.42,30.36,30.4,133000.0,19.6321,19.6709,19.6321,19.658,133000.0
2011-11-21 11:20:00,30.39,30.41,30.33,30.34,127500.0,19.6515,19.6644,19.6127,19.6192,127500.0
2011-11-21 11:30:00,30.35,30.35,30.22,30.23,174000.0,19.6256,19.6256,19.5416,19.548,174000.0
2011-11-21 11:40:00,30.23,30.31,30.21,30.31,146800.0,19.548,19.5998,19.5351,19.5998,146800.0
2011-11-21 11:50:00,30.3,30.33,30.26,30.32,120500.0,19.5933,19.6127,19.5674,19.6062,120500.0
2011-11-21 12:00:00,30.33,30.35,30.31,30.33,78100.0,19.6127,19.6256,19.5998,19.6127,78100.0
2011-11-21 12:10:00,30.33,30.39,30.32,30.33,127700.0,19.6127,19.6515,19.6062,19.6127,127700.0
2011-11-21 12:20:00,30.33,30.36,30.31,30.32,89100.0,19.6127,19.6321,19.5998,19.6062,89100.0
2011-11-21 12:30:00,30.33,30.33,30.28,30.3,162200.0,19.6127,19.6127,19.5804,19.5933,162200.0
2011-11-21 12:40:00,30.3,30.32,30.28,30.3,113300.0,19.5933,19.6062,19.5804,19.5933,113300.0
2011-11-21 12:50:00,30.31,30.33,30.28,30.3,185300.0,19.5998,19.6127,19.5804,19.5933,185300.0
2011-11-21 13:00:00,30.3,30.4,30.3,30.38,116600.0,19.5933,19.658,19.5933,19.645,116600.0
2011-11-21 13:10:00,30.38,30.41,30.35,30.39,151900.0,19.645,19.6644,19.6256,19.6515,151900.0
2011-11-21 13:20:00,30.39,30.43,30.35,30.35,82700.0,19.6515,19.6774,19.6256,19.6256,82700.0
2011-11-21 13:30:00,30.35,30.39,30.32,30.39,210300.0,19.6256,19.6515,19.6062,19.6515,210300.0
2011-11-21 13:40:00,30.39,30.41,30.34,30.35,120200.0,19.6515,19.6644,19.6192,19.6256,120200.0
2011-11-21 13:50:00,30.36,30.36,30.3,30.3,90300.0,19.6321,19.6321,19.5933,19.5933,90300.0
2011-11-21 14:00:00,30.31,30.36,30.3,30.35,91400.0,19.5998,19.6321,19.5933,19.6256,91400.0
2011-11-21 14:10:00,30.35,30.48,30.35,30.4,179800.0,19.6256,19.7097,19.6256,19.658,179800.0
2011-11-21 14:20:00,30.4,30.42,30.39,30.4,62000.0,19.658,19.6709,19.6515,19.658,62000.0
2011-11-21 14:30:00,30.4,30.43,30.38,30.43,112600.0,19.658,19.6774,19.645,19.6774,112600.0
2011-11-21 14:40:00,30.43,30.48,30.43,30.44,149100.0,19.6774,19.7097,19.6774,19.6838,149100.0
2011-11-21 14:50:00,30.44,30.46,30.42,30.42,141500.0,19.6838,19.6968,19.6709,19.6709,141500.0
2011-11-21 15:00:00,30.42,30.44,30.36,30.4,158900.0,19.6709,19.6838,19.6321,19.658,158900.0
2011-11-21 15:10:00,30.4,30.48,30.4,30.47,110700.0,19.658,19.7097,19.658,19.7032,110700.0
2011-11-21 15:20:00,30.47,30.55,30.45,30.51,214800.0,19.7032,19.755,19.6903,19.7291,214800.0
2011-11-21 15:30:00,30.51,30.53,30.48,30.51,208300.0,19.7291,19.742,19.7097,19.7291,208300.0
2011-11-21 15:40:00,30.51,30.54,30.48,30.51,336100.0,19.7291,19.7485,19.7097,19.7291,336100.0
2011-11-21 15:50:00,30.51,30.52,30.39,30.42,822500.0,19.7291,19.7356,19.6515,19.6709,822500.0
2011-11-22 09:30:00,30.5,30.5,30.37,30.39,216900.0,19.7226,19.7226,19.6386,19.6515,216900.0
2011-11-22 09:40:00,30.38,30.44,30.35,30.43,182300.0,19.645,19.6838,19.6256,19.6774,182300.0
2011-11-22 09:50:00,30.42,30.45,30.37,30.41,187400.0,19.6709,19.6903,19.6386,19.6644,187400.0
2011-11-22 10:00:00,30.42,30.44,30.36,30.42,227100.0,19.6709,19.6838,19.6321,19.6709,227100.0
2011-11-22 10:10:00,30.41,30.46,30.38,30.46,160900.0,19.6644,19.6968,19.645,19.6968,160900.0
2011-11-22 10:20:00,30.45,30.59,30.45,30.57,743900.0,19.6903,19.7808,19.6903,19.7679,743900.0
2011-11-22 10:30:00,30.58,30.59,30.54,30.58,173100.0,19.7744,19.7808,19.7485,19.7744,173100.0
2011-11-22 10:40:00,30.58,30.61,30.47,30.5,227000.0,19.7744,19.7938,19.7032,19.7226,227000.0
2011-11-22 10:50:00,30.49,30.5,30.34,30.37,216700.0,19.7162,19.7226,19.6192,19.6386,216700.0
2011-11-22 11:00:00,30.38,30.41,30.3,30.39,230200.0,19.645,19.6644,19.5933,19.6515,230200.0
2011-11-22 11:10:00,30.39,30.46,30.37,30.46,475500.0,19.6515,19.6968,19.6386,19.6968,475500.0
2011-11-22 11:20:00,30.46,30.46,30.35,30.36,316600.0,19.6968,19.6968,19.6256,19.6321,316600.0
2011-11-22 11:30:00,30.36,30.38,30.32,30.34,199100.0,19.6321,19.645,19.6062,19.6192,199100.0
2011-11-22 11:40:00,30.34,30.38,30.32,30.37,112500.0,19.6192,19.645,19.6062,19.6386,112500.0
2011-11-22 11:50:00,30.37,30.47,30.35,30.47,84100.0,19.6386,19.7032,19.6256,19.7032,84100.0
2011-11-22 12:00:00,30.47,30.62,30.46,30.61,413500.0,19.7032,19.8002,19.6968,19.7938,413500.0
2011-11-22 12:10:00,30.6,30.6,30.5,30.53,169000.0,19.7873,19.7873,19.7226,19.742,169000.0
2011-11-22 12:20:00,30.54,30.56,30.47,30.49,93300.0,19.7485,19.7614,19.7032,19.7162,93300.0
2011-11-22 12:30:00,30.48,30.55,30.46,30.5,108100.0,19.7097,19.755,19.6968,19.7226,108100.0
2011-11-22 12:40:00,30.49,30.52,30.47,30.48,92600.0,19.7162,19.7356,19.7032,19.7097,92600.0
2011-11-22 12:50:00,30.48,30.55,30.46,30.55,142800.0,19.7097,19.755,19.6968,19.755,142800.0
2011-11-22 13:00:00,30.55,30.56,30.5,30.51,276900.0,19.755,19.7614,19.7226,19.7291,276900.0
2011-11-22 13:10:00,30.52,30.59,30.5,30.59,148200.0,19.7356,19.7808,19.7226,19.7808,148200.0
2011-11-22 13:20:00,30.59,30.62,30.54,30.54,232200.0,19.7808,19.8002,19.7485,19.7485,232200.0
2011-11-22 13:30:00,30.54,30.59,30.54,30.58,159500.0,19.7485,19.7808,19.7485,19.7744,159500.0
2011-11-22 13:40:00,30.58,30.63,30.57,30.63,127000.0,19.7744,19.8067,19.7679,19.8067,127000.0
2011-11-22 13:50:00,30.63,30.63,30.58,30.58,172800.0,19.8067,19.8067,19.7744,19.7744,172800.0
2011-11-22 14:00:00,30.59,30.61,30.58,30.61,149400.0,19.7808,19.7938,19.7744,19.7938,149400.0
2011-11-22 14:10:00,30.61,30.66,30.6,30.64,178700.0,19.7938,19.8261,19.7873,19.8132,178700.0
2011-11-22 14:20:00,30.64,30.66,30.59,30.65,198100.0,19.8132,19.8261,19.7808,19.8196,198100.0
2011-11-22 14:30:00,30.65,30.65,30.6,30.61,147100.0,19.8196,19.8196,19.7873,19.7938,147100.0
2011-11-22 14:40:00,30.61,30.66,30.6,30.61,127900.0,19.7938,19.8261,19.7873,19.7938,127900.0
2011-11-22 14:50:00,30.6,30.61,30.5,30.56,303500.0,19.7873,19.7938,19.7226,19.7614,303500.0
2011-11-22 15:00:00,30.55,30.59,30.53,30.54,146000.0,19.755,19.7808,19.742,19.7485,146000.0
2011-11-22 15:10:00,30.55,30.57,30.53,30.55,163300.0,19.755,19.7679,19.742,19.755,163300.0
2011-11-22 15:20:00,30.56,30.62,30.55,30.6,113200.0,19.7614,19.8002,19.755,19.7873,113200.0
2011-11-22 15:30:00,30.6,30.63,30.54,30.55,187400.0,19.7873,19.8067,19.7485,19.755,187400.0
2011-11-22 15:40:00,30.55,30.57,30.52,30.55,313300.0,19.755,19.7679,19.7356,19.755,313300.0
2011-11-22 15:50:00,30.55,30.58,30.51,30.53,546200.0,19.755,19.7744,19.7291,19.742,546200.0
2011-11-23 09:30:00,30.35,30.44,30.26,30.38,311300.0,19.6256,19.6838,19.5674,19.645,311300.0
2011-11-23 09:40:00,30.39,30.39,30.26,30.35,181900.0,19.6515,19.6515,19.5674,19.6256,181900.0
2011-11-23 09:50:00,30.34,30.42,30.34,30.36,285500.0,19.6192,19.6709,19.6192,19.6321,285500.0
2011-11-23 10:00:00,30.36,30.39,30.28,30.32,209300.0,19.6321,19.6515,19.5804,19.6062,209300.0
2011-11-23 10:10:00,30.33,30.36,30.29,30.35,327800.0,19.6127,19.6321,19.5868,19.6256,327800.0
2011-11-23 10:20:00,30.34,30.38,30.33,30.35,168300.0,19.6192,19.645,19.6127,19.6256,168300.0
2011-11-23 10:30:00,30.35,30.41,30.31,30.4,172200.0,19.6256,19.6644,19.5998,19.658,172200.0
2011-11-23 10:40:00,30.4,30.41,30.31,30.31,118500.0,19.658,19.6644,19.5998,19.5998,118500.0
2011-11-23 10:50:00,30.32,30.4,30.32,30.34,170700.0,19.6062,19.658,19.6062,19.6192,170700.0
2011-11-23 11:00:00,30.34,30.36,30.27,30.28,191700.0,19.6192,19.6321,19.5739,19.5804,191700.0
2011-11-23 11:10:00,30.27,30.28,30.24,30.27,118600.0,19.5739,19.5804,19.5545,19.5739,118600.0
2011-11-23 11:20:00,30.28,30.3,30.22,30.23,93200.0,19.5804,19.5933,19.5416,19.548,93200.0
2011-11-23 11:30:00,30.23,30.29,30.19,30.28,219700.0,19.548,19.5868,19.5222,19.5804,219700.0
2011-11-23 11:40:00,30.28,30.31,30.24,30.3,153400.0,19.5804,19.5998,19.5545,19.5933,153400.0
2011-11-23 11:50:00,30.31,30.34,30.29,30.29,120000.0,19.5998,19.6192,19.5868,19.5868,120000.0
2011-11-23 12:00:00,30.3,30.35,30.29,30.35,57000.0,19.5933,19.6256,19.5868,19.6256,57000.0
2011-11-23 12:10:00,30.35,30.36,30.3,30.33,90800.0,19.6256,19.6321,19.5933,19.6127,90800.0
2011-11-23 12:20:00,30.33,30.35,30.28,30.29,75300.0,19.6127,19.6256,19.5804,19.5868,75300.0
2011-11-23 12:30:00,30.29,30.3,30.25,30.26,54800.0,19.5868,19.5933,19.561,19.5674,54800.0
2011-11-23 12:40:00,30.25,30.3,30.23,30.28,125100.0,19.561,19.5933,19.548,19.5804,125100.0
2011-11-23 12:50:00,30.28,30.34,30.28,30.31,84200.0,19.5804,19.6192,19.5804,19.5998,84200.0
2011-11-23 13:00:00,30.32,30.32,30.27,30.3,108000.0,19.6062,19.6062,19.5739,19.5933,108000.0
2011-11-23 13:10:00,30.3,30.31,30.26,30.28,123700.0,19.5933,19.5998,19.5674,19.5804,123700.0
2011-11-23 13:20:00,30.28,30.31,30.26,30.31,117000.0,19.5804,19.5998,19.5674,19.5998,117000.0
2011-11-23 13:30:00,30.3,30.32,30.26,30.26,64800.0,19.5933,19.6062,19.5674,19.5674,64800.0
2011-11-23 13:40:00,30.26,30.28,30.2,30.24,223600.0,19.5674,19.5804,19.5286,19.5545,223600.0
2011-11-23 13:50:00,30.24,30.3,30.21,30.23,92700.0,19.5545,19.5933,19.5351,19.548,92700.0
2011-11-23 14:00:00,30.23,30.24,30.2,30.24,124000.0,19.548,19.5545,19.5286,19.5545,124000.0
2011-11-23 14:10:00,30.23,30.23,30.16,30.21,145300.0,19.548,19.548,19.5028,19.5351,145300.0
2011-11-23 14:20:00,30.21,30.23,30.18,30.22,91600.0,19.5351,19.548,19.5157,19.5416,91600.0
2011-11-23 14:30:00,30.22,30.26,30.21,30.24,157200.0,19.5416,19.5674,19.5351,19.5545,157200.0
2011-11-23 14:40:00,30.24,30.25,30.21,30.23,120000.0,19.5545,19.561,19.5351,19.548,120000.0
2011-11-23 14:50:00,30.24,30.26,30.22,30.23,73100.0,19.5545,19.5674,19.5416,19.548,73100.0
2011-11-23 15:00:00,30.23,30.28,30.2,30.23,171900.0,19.548,19.5804,19.5286,19.548,171900.0
2011-11-23 15:10:00,30.24,30.32,30.23,30.27,127900.0,19.5545,19.6062,19.548,19.5739,127900.0
2011-11-23 15:20:00,30.27,30.3,30.23,30.25,130300.0,19.5739,19.5933,19.548,19.561,130300.0
2011-11-23 15:30:00,30.25,30.32,30.23,30.3,160100.0,19.561,19.6062,19.548,19.5933,160100.0
2011-11-23 15:40:00,30.3,30.38,30.29,30.3,217800.0,19.5933,19.645,19.5868,19.5933,217800.0
2011-11-23 15:50:00,30.3,30.34,30.15,30.16,575300.0,19.5933,19.6192,19.4963,19.5028,575300.0
2011-11-25 09:30:00,30.19,30.27,30.1,30.21,201800.0,19.5222,19.5739,19.464,19.5351,201800.0
2011-11-25 09:40:00,30.22,30.28,30.2,30.22,164200.0,19.5416,19.5804,19.5286,19.5416,164200.0
2011-11-25 09:50:00,30.22,30.26,30.16,30.2,91600.0,19.5416,19.5674,19.5028,19.5286,91600.0
2011-11-25 10:00:00,30.2,30.25,30.19,30.22,162000.0,19.5286,19.561,19.5222,19.5416,162000.0
2011-11-25 10:10:00,30.22,30.3,30.2,30.3,122900.0,19.5416,19.5933,19.5286,19.5933,122900.0
2011-11-25 10:20:00,30.29,30.3,30.22,30.22,79300.0,19.5868,19.5933,19.5416,19.5416,79300.0
2011-11-25 10:30:00,30.22,30.25,30.18,30.23,99500.0,19.5416,19.561,19.5157,19.548,99500.0
2011-11-25 10:40:00,30.22,30.27,30.21,30.25,103800.0,19.5416,19.5739,19.5351,19.561,103800.0
2011-11-25 10:50:00,30.25,30.29,30.22,30.24,146300.0,19.561,19.5868,19.5416,19.5545,146300.0
2011-11-25 11:00:00,30.24,30.3,30.22,30.29,104200.0,19.5545,19.5933,19.5416,19.5868,104200.0
2011-11-25 11:10:00,30.29,30.3,30.25,30.27,107700.0,19.5868,19.5933,19.561,19.5739,107700.0
2011-11-25 11:20:00,30.27,30.37,30.27,30.35,237100.0,19.5739,19.6386,19.5739,19.6256,237100.0
2011-11-25 11:30:00,30.33,30.34,30.32,30.33,127800.0,19.6127,19.6192,19.6062,19.6127,127800.0
2011-11-25 11:40:00,30.33,30.33,30.25,30.28,133400.0,19.6127,19.6127,19.561,19.5804,133400.0
2011-11-25 11:50:00,30.28,30.29,30.21,30.22,86000.0,19.5804,19.5868,19.5351,19.5416,86000.0
2011-11-25 12:00:00,30.22,30.25,30.2,30.21,82500.0,19.5416,19.561,19.5286,19.5351,82500.0
2011-11-25 12:10:00,30.21,30.21,30.18,30.18,60500.0,19.5351,19.5351,19.5157,19.5157,60500.0
2011-11-25 12:20:00,30.19,30.2,30.16,30.2,64000.0,19.5222,19.5286,19.5028,19.5286,64000.0
2011-11-25 12:30:00,30.19,30.24,30.17,30.18,131500.0,19.5222,19.5545,19.5092,19.5157,131500.0
2011-11-25 12:40:00,30.19,30.2,30.14,30.16,152500.0,19.5222,19.5286,19.4898,19.5028,152500.0
2011-11-25 12:50:00,30.17,30.2,30.11,30.12,419000.0,19.5092,19.5286,19.4705,19.4769,419000.0
2011-11-28 09:30:00,30.81,30.86,30.61,30.74,346000.0,19.9231,19.9554,19.7938,19.8778,346000.0
2011-11-28 09:40:00,30.74,30.85,30.74,30.82,210500.0,19.8778,19.949,19.8778,19.9296,210500.0
2011-11-28 09:50:00,30.83,30.9,30.82,30.86,301400.0,19.936,19.9813,19.9296,19.9554,301400.0
2011-11-28 10:00:00,30.86,30.9,30.83,30.86,228900.0,19.9554,19.9813,19.936,19.9554,228900.0
2011-11-28 10:10:00,30.86,30.89,30.83,30.88,231100.0,19.9554,19.9748,19.936,19.9684,231100.0
2011-11-28 10:20:00,30.88,30.89,30.81,30.87,212000.0,19.9684,19.9748,19.9231,19.9619,212000.0
2011-11-28 10:30:00,30.88,30.94,30.86,30.91,229700.0,19.9684,20.0072,19.9554,19.9878,229700.0
2011-11-28 10:40:00,30.91,30.95,30.9,30.93,182300.0,19.9878,20.0136,19.9813,20.0007,182300.0
2011-11-28 10:50:00,30.94,30.97,30.88,30.91,174800.0,20.0072,20.0266,19.9684,19.9878,174800.0
2011-11-28 11:00:00,30.9,30.94,30.86,30.94,292800.0,19.9813,20.0072,19.9554,20.0072,292800.0
2011-11-28 11:10:00,30.94,31.04,30.92,31.03,365000.0,20.0072,20.0718,19.9942,20.0654,365000.0
2011-11-28 11:20:00,31.03,31.08,31.0,31.07,331600.0,20.0654,20.0977,20.046,20.0912,331600.0
2011-11-28 11:30:00,31.08,31.09,31.05,31.05,227400.0,20.0977,20.1042,20.0783,20.0783,227400.0
2011-11-28 11:40:00,31.06,31.1,31.05,31.1,145400.0,20.0848,20.1106,20.0783,20.1106,145400.0
2011-11-28 11:50:00,31.09,31.1,31.06,31.07,165100.0,20.1042,20.1106,20.0848,20.0912,165100.0
2011-11-28 12:00:00,31.07,31.1,31.05,31.09,192200.0,20.0912,20.1106,20.0783,20.1042,192200.0
2011-11-28 12:10:00,31.08,31.11,31.08,31.11,190800.0,20.0977,20.1171,20.0977,20.1171,190800.0
2011-11-28 12:20:00,31.11,31.12,31.05,31.06,223600.0,20.1171,20.1236,20.0783,20.0848,223600.0
2011-11-28 12:30:00,31.05,31.05,31.0,31.03,223700.0,20.0783,20.0783,20.046,20.0654,223700.0
2011-11-28 12:40:00,31.03,31.05,31.01,31.04,170600.0,20.0654,20.0783,20.0524,20.0718,170600.0
2011-11-28 12:50:00,31.04,31.07,31.02,31.06,171100.0,20.0718,20.0912,20.0589,20.0848,171100.0
2011-11-28 13:00:00,31.07,31.07,31.03,31.05,203600.0,20.0912,20.0912,20.0654,20.0783,203600.0
2011-11-28 13:10:00,31.06,31.11,31.05,31.1,119700.0,20.0848,20.1171,20.0783,20.1106,119700.0
2011-11-28 13:20:00,31.1,31.14,31.1,31.13,113800.0,20.1106,20.1365,20.1106,20.13,113800.0
2011-11-28 13:30:00,31.13,31.15,31.09,31.1,109800.0,20.13,20.143,20.1042,20.1106,109800.0
2011-11-28 13:40:00,31.09,31.11,31.09,31.1,86000.0,20.1042,20.1171,20.1042,20.1106,86000.0
2011-11-28 13:50:00,31.1,31.11,31.08,31.08,177100.0,20.1106,20.1171,20.0977,20.0977,177100.0
2011-11-28 14:00:00,31.08,31.08,31.04,31.07,128800.0,20.0977,20.0977,20.0718,20.0912,128800.0
2011-11-28 14:10:00,31.06,31.14,31.06,31.12,153600.0,20.0848,20.1365,20.0848,20.1236,153600.0
2011-11-28 14:20:00,31.12,31.14,31.07,31.1,136500.0,20.1236,20.1365,20.0912,20.1106,136500.0
2011-11-28 14:30:00,31.09,31.1,31.07,31.1,178700.0,20.1042,20.1106,20.0912,20.1106,178700.0
2011-11-28 14:40:00,31.09,31.1,31.06,31.07,104700.0,20.1042,20.1106,20.0848,20.0912,104700.0
2011-11-28 14:50:00,31.06,31.07,31.0,31.04,200500.0,20.0848,20.0912,20.046,20.0718,200500.0
2011-11-28 15:00:00,31.04,31.09,31.01,31.05,291300.0,20.0718,20.1042,20.0524,20.0783,291300.0
2011-11-28 15:10:00,31.05,31.06,31.0,31.04,250400.0,20.0783,20.0848,20.046,20.0718,250400.0
2011-11-28 15:20:00,31.04,31.1,31.01,31.03,844800.0,20.0718,20.1106,20.0524,20.0654,844800.0
2011-11-28 15:30:00,31.03,31.08,31.0,31.04,317000.0,20.0654,20.0977,20.046,20.0718,317000.0
2011-11-28 15:40:00,31.04,31.05,30.97,31.0,361800.0,20.0718,20.0783,20.0266,20.046,361800.0
2011-11-28 15:50:00,30.99,31.13,30.99,31.12,813100.0,20.0395,20.13,20.0395,20.1236,813100.0
2011-11-29 09:30:00,31.23,31.35,31.16,31.31,299100.0,20.1947,20.2723,20.1494,20.2464,299100.0
2011-11-29 09:40:00,31.32,31.37,31.28,31.34,222500.0,20.2529,20.2852,20.227,20.2658,222500.0
2011-11-29 09:50:00,31.34,31.34,31.29,31.33,235600.0,20.2658,20.2658,20.2335,20.2594,235600.0
2011-11-29 10:00:00,31.34,31.41,31.31,31.39,348700.0,20.2658,20.3111,20.2464,20.2982,348700.0
2011-11-29 10:10:00,31.39,31.44,31.34,31.38,211700.0,20.2982,20.3305,20.2658,20.2917,211700.0
2011-11-29 10:20:00,31.38,31.41,31.36,31.37,207300.0,20.2917,20.3111,20.2788,20.2852,207300.0
2011-11-29 10:30:00,31.37,31.49,31.37,31.48,157500.0,20.2852,20.3628,20.2852,20.3564,157500.0
2011-11-29 10:40:00,31.47,31.49,31.39,31.42,225700.0,20.3499,20.3628,20.2982,20.3176,225700.0
2011-11-29 10:50:00,31.42,31.49,31.4,31.47,228600.0,20.3176,20.3628,20.3046,20.3499,228600.0
2011-11-29 11:00:00,31.48,31.52,31.46,31.47,568400.0,20.3564,20.3822,20.3434,20.3499,568400.0
2011-11-29 11:10:00,31.47,31.52,31.42,31.51,356600.0,20.3499,20.3822,20.3176,20.3758,356600.0
2011-11-29 11:20:00,31.51,31.55,31.47,31.53,315800.0,20.3758,20.4016,20.3499,20.3887,315800.0
2011-11-29 11:30:00,31.53,31.56,31.53,31.56,190000.0,20.3887,20.4081,20.3887,20.4081,190000.0
2011-11-29 11:40:00,31.55,31.64,31.55,31.63,289100.0,20.4016,20.4598,20.4016,20.4533,289100.0
2011-11-29 11:50:00,31.63,31.65,31.59,31.63,191900.0,20.4533,20.4663,20.4275,20.4533,191900.0
2011-11-29 12:00:00,31.62,31.63,31.56,31.61,252100.0,20.4469,20.4533,20.4081,20.4404,252100.0
2011-11-29 12:10:00,31.61,31.62,31.58,31.59,107400.0,20.4404,20.4469,20.421,20.4275,107400.0
2011-11-29 12:20:00,31.58,31.62,31.58,31.61,148200.0,20.421,20.4469,20.421,20.4404,148200.0
2011-11-29 12:30:00,31.61,31.61,31.58,31.58,100400.0,20.4404,20.4404,20.421,20.421,100400.0
2011-11-29 12:40:00,31.58,31.61,31.57,31.6,382100.0,20.421,20.4404,20.4146,20.4339,382100.0
2011-11-29 12:50:00,31.59,31.6,31.54,31.55,221400.0,20.4275,20.4339,20.3952,20.4016,221400.0
2011-11-29 13:00:00,31.56,31.56,31.43,31.46,313700.0,20.4081,20.4081,20.324,20.3434,313700.0
2011-11-29 13:10:00,31.45,31.51,31.44,31.5,209500.0,20.337,20.3758,20.3305,20.3693,209500.0
2011-11-29 13:20:00,31.5,31.53,31.49,31.5,181900.0,20.3693,20.3887,20.3628,20.3693,181900.0
2011-11-29 13:30:00,31.5,31.5,31.42,31.47,153000.0,20.3693,20.3693,20.3176,20.3499,153000.0
2011-11-29 13:40:00,31.47,31.47,31.44,31.45,96300.0,20.3499,20.3499,20.3305,20.337,96300.0
2011-11-29 13:50:00,31.45,31.48,31.43,31.47,146500.0,20.337,20.3564,20.324,20.3499,146500.0
2011-11-29 14:00:00,31.47,31.48,31.45,31.47,156400.0,20.3499,20.3564,20.337,20.3499,156400.0
2011-11-29 14:10:00,31.47,31.49,31.46,31.49,165700.0,20.3499,20.3628,20.3434,20.3628,165700.0
2011-11-29 14:20:00,31.49,31.53,31.47,31.53,197400.0,20.3628,20.3887,20.3499,20.3887,197400.0
2011-11-29 14:30:00,31.51,31.52,31.46,31.47,181500.0,20.3758,20.3822,20.3434,20.3499,181500.0
2011-11-29 14:40:00,31.48,31.52,31.47,31.5,122700.0,20.3564,20.3822,20.3499,20.3693,122700.0
2011-11-29 14:50:00,31.49,31.54,31.49,31.51,137600.0,20.3628,20.3952,20.3628,20.3758,137600.0
2011-11-29 15:00:00,31.5,31.55,31.48,31.5,246700.0,20.3693,20.4016,20.3564,20.3693,246700.0
2011-11-29 15:10:00,31.5,31.59,31.49,31.57,227400.0,20.3693,20.4275,20.3628,20.4146,227400.0
2011-11-29 15:20:00,31.56,31.58,31.52,31.53,199100.0,20.4081,20.421,20.3822,20.3887,199100.0
2011-11-29 15:30:00,31.53,31.57,31.51,31.53,255800.0,20.3887,20.4146,20.3758,20.3887,255800.0
2011-11-29 15:40:00,31.53,31.58,31.51,31.58,331900.0,20.3887,20.421,20.3758,20.421,331900.0
2011-11-29 15:50:00,31.58,31.58,31.51,31.53,620400.0,20.421,20.421,20.3758,20.3887,620400.0
2011-11-30 09:30:00,32.25,32.4,32.16,32.33,1044600.0,20.8543,20.9513,20.7961,20.906,1044600.0
2011-11-30 09:40:00,32.33,32.5,32.31,32.49,488000.0,20.906,21.0159,20.8931,21.0095,488000.0
2011-11-30 09:50:00,32.5,32.53,32.42,32.45,858700.0,21.0159,21.0353,20.9642,20.9836,858700.0
2011-11-30 10:00:00,32.46,32.49,32.25,32.29,762000.0,20.9901,21.0095,20.8543,20.8801,762000.0
2011-11-30 10:10:00,32.29,32.35,32.25,32.34,458700.0,20.8801,20.9189,20.8543,20.9125,458700.0
2011-11-30 10:20:00,32.35,32.38,32.26,32.36,363300.0,20.9189,20.9383,20.8607,20.9254,363300.0
2011-11-30 10:30:00,32.36,32.39,32.33,32.37,200200.0,20.9254,20.9448,20.906,20.9319,200200.0
2011-11-30 10:40:00,32.37,32.39,32.3,32.34,262600.0,20.9319,20.9448,20.8866,20.9125,262600.0
2011-11-30 10:50:00,32.34,32.37,32.32,32.36,201700.0,20.9125,20.9319,20.8995,20.9254,201700.0
2011-11-30 11:00:00,32.36,32.36,32.26,32.29,311000.0,20.9254,20.9254,20.8607,20.8801,311000.0
2011-11-30 11:10:00,32.3,32.39,32.3,32.38,305500.0,20.8866,20.9448,20.8866,20.9383,305500.0
2011-11-30 11:20:00,32.37,32.38,32.34,32.38,190500.0,20.9319,20.9383,20.9125,20.9383,190500.0
2011-11-30 11:30:00,32.37,32.42,32.37,32.41,168400.0,20.9319,20.9642,20.9319,20.9577,168400.0
2011-11-30 11:40:00,32.41,32.42,32.36,32.39,167500.0,20.9577,20.9642,20.9254,20.9448,167500.0
2011-11-30 11:50:00,32.39,32.42,32.34,32.41,379300.0,20.9448,20.9642,20.9125,20.9577,379300.0
2011-11-30 12:00:00,32.41,32.42,32.34,32.37,149500.0,20.9577,20.9642,20.9125,20.9319,149500.0
2011-11-30 12:10:00,32.37,32.41,32.34,32.4,382400.0,20.9319,20.9577,20.9125,20.9513,382400.0
2011-11-30 12:20:00,32.39,32.4,32.35,32.36,115800.0,20.9448,20.9513,20.9189,20.9254,115800.0
2011-11-30 12:30:00,32.36,32.4,32.34,32.36,117200.0,20.9254,20.9513,20.9125,20.9254,117200.0
2011-11-30 12:40:00,32.35,32.4,32.34,32.4,122700.0,20.9189,20.9513,20.9125,20.9513,122700.0
2011-11-30 12:50:00,32.4,32.42,32.37,32.42,133700.0,20.9513,20.9642,20.9319,20.9642,133700.0
2011-11-30 13:00:00,32.41,32.44,32.39,32.39,145900.0,20.9577,20.9771,20.9448,20.9448,145900.0
2011-11-30 13:10:00,32.4,32.42,32.37,32.39,136400.0,20.9513,20.9642,20.9319,20.9448,136400.0
2011-11-30 13:20:00,32.39,32.43,32.39,32.4,107000.0,20.9448,20.9707,20.9448,20.9513,107000.0
2011-11-30 13:30:00,32.4,32.45,32.39,32.44,250100.0,20.9513,20.9836,20.9448,20.9771,250100.0
2011-11-30 13:40:00,32.44,32.44,32.41,32.43,98200.0,20.9771,20.9771,20.9577,20.9707,98200.0
2011-11-30 13:50:00,32.42,32.43,32.37,32.39,204800.0,20.9642,20.9707,20.9319,20.9448,204800.0
2011-11-30 14:00:00,32.38,32.41,32.36,32.38,222800.0,20.9383,20.9577,20.9254,20.9383,222800.0
2011-11-30 14:10:00,32.39,32.45,32.38,32.41,176000.0,20.9448,20.9836,20.9383,20.9577,176000.0
2011-11-30 14:20:00,32.41,32.5,32.41,32.49,194000.0,20.9577,21.0159,20.9577,21.0095,194000.0
2011-11-30 14:30:00,32.49,32.49,32.46,32.49,171200.0,21.0095,21.0095,20.9901,21.0095,171200.0
2011-11-30 14:40:00,32.49,32.5,32.44,32.44,247200.0,21.0095,21.0159,20.9771,20.9771,247200.0
2011-11-30 14:50:00,32.45,32.48,32.42,32.47,167800.0,20.9836,21.003,20.9642,20.9965,167800.0
2011-11-30 15:00:00,32.47,32.51,32.45,32.51,283600.0,20.9965,21.0224,20.9836,21.0224,283600.0
2011-11-30 15:10:00,32.5,32.57,32.5,32.54,241200.0,21.0159,21.0612,21.0159,21.0418,241200.0
2011-11-30 15:20:00,32.54,32.54,32.47,32.5,335500.0,21.0418,21.0418,20.9965,21.0159,335500.0
2011-11-30 15:30:00,32.5,32.55,32.49,32.51,276300.0,21.0159,21.0483,21.0095,21.0224,276300.0
2011-11-30 15:40:00,32.51,32.63,32.51,32.61,587500.0,21.0224,21.1,21.0224,21.0871,587500.0
2011-11-30 15:50:00,32.62,32.73,32.61,32.69,1324100.0,21.0935,21.1647,21.0871,21.1388,1324100.0
2011-12-01 09:30:00,32.18,32.6,32.17,32.59,506600.0,20.809,21.0806,20.8025,21.0741,506600.0
2011-12-01 09:40:00,32.58,32.75,32.56,32.72,242800.0,21.0677,21.1776,21.0547,21.1582,242800.0
2011-12-01 09:50:00,32.72,32.78,32.72,32.77,453300.0,21.1582,21.197,21.1582,21.1905,453300.0
2011-12-01 10:00:00,32.78,32.95,32.73,32.84,548700.0,21.197,21.3069,21.1647,21.2358,548700.0
2011-12-01 10:10:00,32.85,32.85,32.74,32.81,306500.0,21.2423,21.2423,21.1711,21.2164,306500.0
2011-12-01 10:20:00,32.81,32.93,32.8,32.84,301500.0,21.2164,21.294,21.2099,21.2358,301500.0
2011-12-01 10:30:00,32.84,32.89,32.82,32.89,307400.0,21.2358,21.2681,21.2229,21.2681,307400.0
2011-12-01 10:40:00,32.89,32.95,32.88,32.93,248200.0,21.2681,21.3069,21.2617,21.294,248200.0
2011-12-01 10:50:00,32.93,32.94,32.82,32.84,281400.0,21.294,21.3005,21.2229,21.2358,281400.0
2011-12-01 11:00:00,32.84,32.86,32.79,32.84,349500.0,21.2358,21.2487,21.2035,21.2358,349500.0
2011-12-01 11:10:00,32.84,32.87,32.84,32.87,259400.0,21.2358,21.2552,21.2358,21.2552,259400.0
2011-12-01 11:20:00,32.87,32.95,32.86,32.92,374100.0,21.2552,21.3069,21.2487,21.2875,374100.0
2011-12-01 11:30:00,32.92,32.92,32.85,32.88,299300.0,21.2875,21.2875,21.2423,21.2617,299300.0
2011-12-01 11:40:00,32.89,33.0,32.89,32.99,570500.0,21.2681,21.3393,21.2681,21.3328,570500.0
2011-12-01 11:50:00,32.99,33.1,32.98,33.04,547500.0,21.3328,21.4039,21.3263,21.3651,547500.0
2011-12-01 12:00:00,33.05,33.05,32.92,32.92,137300.0,21.3716,21.3716,21.2875,21.2875,137300.0
2011-12-01 12:10:00,32.93,32.95,32.9,32.92,340300.0,21.294,21.3069,21.2746,21.2875,340300.0
2011-12-01 12:20:00,32.93,32.97,32.91,32.92,269300.0,21.294,21.3199,21.2811,21.2875,269300.0
2011-12-01 12:30:00,32.92,32.96,32.86,32.87,319300.0,21.2875,21.3134,21.2487,21.2552,319300.0
2011-12-01 12:40:00,32.87,32.91,32.83,32.88,185900.0,21.2552,21.2811,21.2293,21.2617,185900.0
2011-12-01 12:50:00,32.88,32.88,32.84,32.85,426100.0,21.2617,21.2617,21.2358,21.2423,426100.0
2011-12-01 13:00:00,32.85,32.9,32.85,32.89,121500.0,21.2423,21.2746,21.2423,21.2681,121500.0
2011-12-01 13:10:00,32.89,32.96,32.88,32.95,148700.0,21.2681,21.3134,21.2617,21.3069,148700.0
2011-12-01 13:20:00,32.95,33.01,32.95,32.96,245600.0,21.3069,21.3457,21.3069,21.3134,245600.0
2011-12-01 13:30:00,32.96,33.03,32.94,32.94,291700.0,21.3134,21.3587,21.3005,21.3005,291700.0
2011-12-01 13:40:00,32.94,33.02,32.94,33.0,170200.0,21.3005,21.3522,21.3005,21.3393,170200.0
2011-12-01 13:50:00,33.01,33.01,32.94,32.98,484900.0,21.3457,21.3457,21.3005,21.3263,484900.0
2011-12-01 14:00:00,32.98,33.01,32.92,32.95,297500.0,21.3263,21.3457,21.2875,21.3069,297500.0
2011-12-01 14:10:00,32.95,33.0,32.93,32.97,247600.0,21.3069,21.3393,21.294,21.3199,247600.0
2011-12-01 14:20:00,32.96,33.06,32.96,33.06,244300.0,21.3134,21.378,21.3134,21.378,244300.0
2011-12-01 14:30:00,33.05,33.05,32.94,32.97,162700.0,21.3716,21.3716,21.3005,21.3199,162700.0
2011-12-01 14:40:00,32.97,33.03,32.95,32.98,173800.0,21.3199,21.3587,21.3069,21.3263,173800.0
2011-12-01 14:50:00,32.98,32.98,32.89,32.91,234500.0,21.3263,21.3263,21.2681,21.2811,234500.0
2011-12-01 15:00:00,32.9,32.92,32.86,32.86,416400.0,21.2746,21.2875,21.2487,21.2487,416400.0
2011-12-01 15:10:00,32.86,32.9,32.84,32.88,167200.0,21.2487,21.2746,21.2358,21.2617,167200.0
2011-12-01 15:20:00,32.89,32.93,32.88,32.92,231200.0,21.2681,21.294,21.2617,21.2875,231200.0
2011-12-01 15:30:00,32.91,32.96,32.86,32.87,319400.0,21.2811,21.3134,21.2487,21.2552,319400.0
2011-12-01 15:40:00,32.87,32.88,32.81,32.85,398800.0,21.2552,21.2617,21.2164,21.2423,398800.0
2011-12-01 15:50:00,32.84,32.89,32.82,32.88,791400.0,21.2358,21.2681,21.2229,21.2617,791400.0
2011-12-02 09:30:00,33.04,33.1,32.95,33.02,354900.0,21.3651,21.4039,21.3069,21.3522,354900.0
2011-12-02 09:40:00,33.02,33.07,32.95,33.0,410000.0,21.3522,21.3845,21.3069,21.3393,410000.0
2011-12-02 09:50:00,33.0,33.04,32.99,33.03,372600.0,21.3393,21.3651,21.3328,21.3587,372600.0
2011-12-02 10:00:00,33.03,33.14,33.03,33.1,724300.0,21.3587,21.4298,21.3587,21.4039,724300.0
2011-12-02 10:10:00,33.09,33.16,33.07,33.14,544400.0,21.3974,21.4427,21.3845,21.4298,544400.0
2011-12-02 10:20:00,33.13,33.15,33.05,33.06,290800.0,21.4233,21.4362,21.3716,21.378,290800.0
2011-12-02 10:30:00,33.06,33.13,33.04,33.12,340000.0,21.378,21.4233,21.3651,21.4168,340000.0
2011-12-02 10:40:00,33.11,33.13,33.03,33.08,445600.0,21.4104,21.4233,21.3587,21.391,445600.0
2011-12-02 10:50:00,33.07,33.14,33.07,33.1,466900.0,21.3845,21.4298,21.3845,21.4039,466900.0
2011-12-02 11:00:00,33.1,33.12,33.01,33.05,292900.0,21.4039,21.4168,21.3457,21.3716,292900.0
2011-12-02 11:10:00,33.04,33.13,33.04,33.12,225100.0,21.3651,21.4233,21.3651,21.4168,225100.0
2011-12-02 11:20:00,33.11,33.15,33.08,33.13,289400.0,21.4104,21.4362,21.391,21.4233,289400.0
2011-12-02 11:30:00,33.13,33.21,33.13,33.19,785500.0,21.4233,21.475,21.4233,21.4621,785500.0
2011-12-02 11:40:00,33.19,33.2,33.05,33.05,201200.0,21.4621,21.4686,21.3716,21.3716,201200.0
2011-12-02 11:50:00,33.04,33.05,32.97,33.0,327600.0,21.3651,21.3716,21.3199,21.3393,327600.0
2011-12-02 12:00:00,33.01,33.05,32.98,33.0,272400.0,21.3457,21.3716,21.3263,21.3393,272400.0
2011-12-02 12:10:00,33.0,33.05,32.95,33.03,168600.0,21.3393,21.3716,21.3069,21.3587,168600.0
2011-12-02 12:20:00,33.03,33.12,33.0,33.03,302000.0,21.3587,21.4168,21.3393,21.3587,302000.0
2011-12-02 12:30:00,33.03,33.06,32.97,33.0,281100.0,21.3587,21.378,21.3199,21.3393,281100.0
2011-12-02 12:40:00,33.0,33.02,33.0,33.0,178300.0,21.3393,21.3522,21.3393,21.3393,178300.0
2011-12-02 12:50:00,33.0,33.03,32.99,33.01,171000.0,21.3393,21.3587,21.3328,21.3457,171000.0
2011-12-02 13:00:00,33.01,33.02,32.96,32.99,150200.0,21.3457,21.3522,21.3134,21.3328,150200.0
2011-12-02 13:10:00,32.98,33.01,32.95,32.99,197300.0,21.3263,21.3457,21.3069,21.3328,197300.0
2011-12-02 13:20:00,33.0,33.02,32.98,32.98,171600.0,21.3393,21.3522,21.3263,21.3263,171600.0
2011-12-02 13:30:00,32.98,33.01,32.97,33.0,441500.0,21.3263,21.3457,21.3199,21.3393,441500.0
2011-12-02 13:40:00,32.99,33.03,32.97,33.0,234400.0,21.3328,21.3587,21.3199,21.3393,234400.0
2011-12-02 13:50:00,33.0,33.01,32.93,32.95,164200.0,21.3393,21.3457,21.294,21.3069,164200.0
2011-12-02 14:00:00,32.96,33.0,32.95,33.0,283500.0,21.3134,21.3393,21.3069,21.3393,283500.0
2011-12-02 14:10:00,33.0,33.01,32.96,32.97,497000.0,21.3393,21.3457,21.3134,21.3199,497000.0
2011-12-02 14:20:00,32.97,32.98,32.89,32.89,327400.0,21.3199,21.3263,21.2681,21.2681,327400.0
2011-12-02 14:30:00,32.89,32.91,32.84,32.86,425800.0,21.2681,21.2811,21.2358,21.2487,425800.0
2011-12-02 14:40:00,32.86,32.91,32.82,32.88,236400.0,21.2487,21.2811,21.2229,21.2617,236400.0
2011-12-02 14:50:00,32.88,32.88,32.77,32.8,202800.0,21.2617,21.2617,21.1905,21.2099,202800.0
2011-12-02 15:00:00,32.81,32.86,32.8,32.81,277700.0,21.2164,21.2487,21.2099,21.2164,277700.0
2011-12-02 15:10:00,32.81,32.85,32.79,32.8,249900.0,21.2164,21.2423,21.2035,21.2099,249900.0
2011-12-02 15:20:00,32.8,32.81,32.75,32.8,280100.0,21.2099,21.2164,21.1776,21.2099,280100.0
2011-12-02 15:30:00,32.8,32.84,32.77,32.82,224100.0,21.2099,21.2358,21.1905,21.2229,224100.0
2011-12-02 15:40:00,32.82,32.85,32.75,32.78,548400.0,21.2229,21.2423,21.1776,21.197,548400.0
2011-12-02 15:50:00,32.79,32.84,32.77,32.78,1095000.0,21.2035,21.2358,21.1905,21.197,1095000.0
2011-12-05 09:30:00,32.88,33.02,32.87,32.98,533400.0,21.2617,21.3522,21.2552,21.3263,533400.0
2011-12-05 09:40:00,32.99,33.11,32.98,33.07,247800.0,21.3328,21.4104,21.3263,21.3845,247800.0
2011-12-05 09:50:00,33.07,33.08,32.91,32.95,526300.0,21.3845,21.391,21.2811,21.3069,526300.0
2011-12-05 10:00:00,32.94,32.99,32.86,32.94,663000.0,21.3005,21.3328,21.2487,21.3005,663000.0
2011-12-05 10:10:00,32.94,32.99,32.9,32.96,544000.0,21.3005,21.3328,21.2746,21.3134,544000.0
2011-12-05 10:20:00,32.96,33.01,32.94,33.01,408600.0,21.3134,21.3457,21.3005,21.3457,408600.0
2011-12-05 10:30:00,33.01,33.06,32.95,33.01,512000.0,21.3457,21.378,21.3069,21.3457,512000.0
2011-12-05 10:40:00,33.01,33.12,33.0,33.12,247100.0,21.3457,21.4168,21.3393,21.4168,247100.0
2011-12-05 10:50:00,33.12,33.19,33.04,33.05,380000.0,21.4168,21.4621,21.3651,21.3716,380000.0
2011-12-05 11:00:00,33.05,33.13,33.05,33.09,261600.0,21.3716,21.4233,21.3716,21.3974,261600.0
2011-12-05 11:10:00,33.08,33.09,33.02,33.05,206700.0,21.391,21.3974,21.3522,21.3716,206700.0
2011-12-05 11:20:00,33.05,33.05,32.98,33.03,294100.0,21.3716,21.3716,21.3263,21.3587,294100.0
2011-12-05 11:30:00,33.03,33.03,32.98,33.0,538800.0,21.3587,21.3587,21.3263,21.3393,538800.0
2011-12-05 11:40:00,33.0,33.01,32.93,32.93,166700.0,21.3393,21.3457,21.294,21.294,166700.0
2011-12-05 11:50:00,32.93,33.01,32.93,32.98,263800.0,21.294,21.3457,21.294,21.3263,263800.0
2011-12-05 12:00:00,32.97,33.02,32.94,33.01,201600.0,21.3199,21.3522,21.3005,21.3457,201600.0
2011-12-05 12:10:00,33.01,33.02,32.97,32.99,104700.0,21.3457,21.3522,21.3199,21.3328,104700.0
2011-12-05 12:20:00,32.98,33.01,32.97,32.98,337100.0,21.3263,21.3457,21.3199,21.3263,337100.0
2011-12-05 12:30:00,32.98,33.04,32.98,33.01,198000.0,21.3263,21.3651,21.3263,21.3457,198000.0
2011-12-05 12:40:00,33.0,33.04,33.0,33.03,121300.0,21.3393,21.3651,21.3393,21.3587,121300.0
2011-12-05 12:50:00,33.03,33.06,33.01,33.05,204700.0,21.3587,21.378,21.3457,21.3716,204700.0
2011-12-05 13:00:00,33.05,33.05,33.0,33.0,114000.0,21.3716,21.3716,21.3393,21.3393,114000.0
2011-12-05 13:10:00,33.0,33.03,33.0,33.0,233000.0,21.3393,21.3587,21.3393,21.3393,233000.0
2011-12-05 13:20:00,33.0,33.04,33.0,33.03,176800.0,21.3393,21.3651,21.3393,21.3587,176800.0
2011-12-05 13:30:00,33.03,33.04,33.0,33.01,414500.0,21.3587,21.3651,21.3393,21.3457,414500.0
2011-12-05 13:40:00,33.01,33.05,32.99,33.0,529400.0,21.3457,21.3716,21.3328,21.3393,529400.0
2011-12-05 13:50:00,33.0,33.01,32.95,32.96,305500.0,21.3393,21.3457,21.3069,21.3134,305500.0
2011-12-05 14:00:00,32.96,32.97,32.89,32.92,607900.0,21.3134,21.3199,21.2681,21.2875,607900.0
2011-12-05 14:10:00,32.92,32.94,32.81,32.83,575100.0,21.2875,21.3005,21.2164,21.2293,575100.0
2011-12-05 14:20:00,32.83,32.95,32.83,32.93,418100.0,21.2293,21.3069,21.2293,21.294,418100.0
2011-12-05 14:30:00,32.93,32.94,32.87,32.9,257900.0,21.294,21.3005,21.2552,21.2746,257900.0
2011-12-05 14:40:00,32.89,32.92,32.88,32.9,427700.0,21.2681,21.2875,21.2617,21.2746,427700.0
2011-12-05 14:50:00,32.9,32.91,32.85,32.9,259400.0,21.2746,21.2811,21.2423,21.2746,259400.0
2011-12-05 15:00:00,32.9,32.93,32.79,32.83,472800.0,21.2746,21.294,21.2035,21.2293,472800.0
2011-12-05 15:10:00,32.84,32.85,32.75,32.75,554600.0,21.2358,21.2423,21.1776,21.1776,554600.0
2011-12-05 15:20:00,32.75,32.79,32.75,32.76,207000.0,21.1776,21.2035,21.1776,21.1841,207000.0
2011-12-05 15:30:00,32.75,32.8,32.71,32.71,618100.0,21.1776,21.2099,21.1517,21.1517,618100.0
2011-12-05 15:40:00,32.71,32.76,32.68,32.74,398800.0,21.1517,21.1841,21.1323,21.1711,398800.0
2011-12-05 15:50:00,32.73,32.85,32.72,32.84,1014100.0,21.1647,21.2423,21.1582,21.2358,1014100.0
2011-12-06 09:30:00,32.87,32.99,32.82,32.89,367700.0,21.2552,21.3328,21.2229,21.2681,367700.0
2011-12-06 09:40:00,32.9,32.92,32.82,32.91,158100.0,21.2746,21.2875,21.2229,21.2811,158100.0
2011-12-06 09:50:00,32.91,32.95,32.9,32.95,152000.0,21.2811,21.3069,21.2746,21.3069,152000.0
2011-12-06 10:00:00,32.95,33.03,32.94,33.0,290200.0,21.3069,21.3587,21.3005,21.3393,290200.0
2011-12-06 10:10:00,33.0,33.03,32.96,33.0,172700.0,21.3393,21.3587,21.3134,21.3393,172700.0
2011-12-06 10:20:00,33.01,33.02,32.96,33.02,154200.0,21.3457,21.3522,21.3134,21.3522,154200.0
2011-12-06 10:30:00,33.01,33.05,32.98,33.05,373500.0,21.3457,21.3716,21.3263,21.3716,373500.0
2011-12-06 10:40:00,33.05,33.05,32.98,33.02,167000.0,21.3716,21.3716,21.3263,21.3522,167000.0
2011-12-06 10:50:00,33.02,33.04,32.96,32.96,233500.0,21.3522,21.3651,21.3134,21.3134,233500.0
2011-12-06 11:00:00,32.97,33.01,32.96,32.98,238500.0,21.3199,21.3457,21.3134,21.3263,238500.0
2011-12-06 11:10:00,32.98,32.99,32.94,32.94,263000.0,21.3263,21.3328,21.3005,21.3005,263000.0
2011-12-06 11:20:00,32.95,33.0,32.94,32.99,140200.0,21.3069,21.3393,21.3005,21.3328,140200.0
2011-12-06 11:30:00,32.98,33.0,32.95,32.97,204200.0,21.3263,21.3393,21.3069,21.3199,204200.0
2011-12-06 11:40:00,32.97,33.0,32.95,32.97,95100.0,21.3199,21.3393,21.3069,21.3199,95100.0
2011-12-06 11:50:00,32.97,33.0,32.94,32.96,192200.0,21.3199,21.3393,21.3005,21.3134,192200.0
2011-12-06 12:00:00,32.95,32.99,32.95,32.98,118800.0,21.3069,21.3328,21.3069,21.3263,118800.0
2011-12-06 12:10:00,32.99,32.99,32.95,32.95,171000.0,21.3328,21.3328,21.3069,21.3069,171000.0
2011-12-06 12:20:00,32.95,32.97,32.93,32.94,279200.0,21.3069,21.3199,21.294,21.3005,279200.0
2011-12-06 12:30:00,32.94,32.96,32.91,32.93,288700.0,21.3005,21.3134,21.2811,21.294,288700.0
2011-12-06 12:40:00,32.92,32.94,32.89,32.91,351400.0,21.2875,21.3005,21.2681,21.2811,351400.0
2011-12-06 12:50:00,32.91,32.96,32.91,32.95,266200.0,21.2811,21.3134,21.2811,21.3069,266200.0
2011-12-06 13:00:00,32.96,33.0,32.95,32.99,245800.0,21.3134,21.3393,21.3069,21.3328,245800.0
2011-12-06 13:10:00,32.99,33.09,32.98,33.07,207800.0,21.3328,21.3974,21.3263,21.3845,207800.0
2011-12-06 13:20:00,33.07,33.15,33.06,33.14,266600.0,21.3845,21.4362,21.378,21.4298,266600.0
2011-12-06 13:30:00,33.14,33.14,33.11,33.14,178900.0,21.4298,21.4298,21.4104,21.4298,178900.0
2011-12-06 13:40:00,33.14,33.14,33.11,33.12,119600.0,21.4298,21.4298,21.4104,21.4168,119600.0
2011-12-06 13:50:00,33.12,33.14,33.09,33.14,244200.0,21.4168,21.4298,21.3974,21.4298,244200.0
2011-12-06 14:00:00,33.13,33.16,33.12,33.16,255900.0,21.4233,21.4427,21.4168,21.4427,255900.0
2011-12-06 14:10:00,33.16,33.2,33.15,33.19,382600.0,21.4427,21.4686,21.4362,21.4621,382600.0
2011-12-06 14:20:00,33.2,33.25,33.18,33.24,365900.0,21.4686,21.5009,21.4556,21.4944,365900.0
2011-12-06 14:30:00,33.24,33.27,33.22,33.26,345600.0,21.4944,21.5138,21.4815,21.5074,345600.0
2011-12-06 14:40:00,33.27,33.33,33.26,33.31,348000.0,21.5138,21.5526,21.5074,21.5397,348000.0
2011-12-06 14:50:00,33.3,33.33,33.27,33.27,347200.0,21.5332,21.5526,21.5138,21.5138,347200.0
2011-12-06 15:00:00,33.28,33.3,33.27,33.3,204500.0,21.5203,21.5332,21.5138,21.5332,204500.0
2011-12-06 15:10:00,33.3,33.35,33.29,33.3,507600.0,21.5332,21.5656,21.5268,21.5332,507600.0
2011-12-06 15:20:00,33.3,33.31,33.23,33.24,356800.0,21.5332,21.5397,21.488,21.4944,356800.0
2011-12-06 15:30:00,33.24,33.26,33.21,33.22,473300.0,21.4944,21.5074,21.475,21.4815,473300.0
2011-12-06 15:40:00,33.22,33.23,33.15,33.15,353200.0,21.4815,21.488,21.4362,21.4362,353200.0
2011-12-06 15:50:00,33.16,33.18,33.13,33.13,637200.0,21.4427,21.4556,21.4233,21.4233,637200.0
2011-12-07 09:30:00,33.08,33.33,33.08,33.26,522600.0,21.391,21.5526,21.391,21.5074,522600.0
2011-12-07 09:40:00,33.25,33.28,33.1,33.13,308800.0,21.5009,21.5203,21.4039,21.4233,308800.0
2011-12-07 09:50:00,33.13,33.2,33.07,33.18,394500.0,21.4233,21.4686,21.3845,21.4556,394500.0
2011-12-07 10:00:00,33.18,33.23,33.11,33.2,327800.0,21.4556,21.488,21.4104,21.4686,327800.0
2011-12-07 10:10:00,33.2,33.28,33.2,33.25,372500.0,21.4686,21.5203,21.4686,21.5009,372500.0
2011-12-07 10:20:00,33.26,33.28,33.2,33.27,412000.0,21.5074,21.5203,21.4686,21.5138,412000.0
2011-12-07 10:30:00,33.27,33.28,33.23,33.28,229500.0,21.5138,21.5203,21.488,21.5203,229500.0
2011-12-07 10:40:00,33.28,33.31,33.27,33.3,315800.0,21.5203,21.5397,21.5138,21.5332,315800.0
2011-12-07 10:50:00,33.31,33.38,33.3,33.38,233900.0,21.5397,21.585,21.5332,21.585,233900.0
2011-12-07 11:00:00,33.37,33.46,33.36,33.46,390200.0,21.5785,21.6367,21.572,21.6367,390200.0
2011-12-07 11:10:00,33.46,33.5,33.42,33.42,319400.0,21.6367,21.6626,21.6108,21.6108,319400.0
2011-12-07 11:20:00,33.43,33.47,33.4,33.41,382900.0,21.6173,21.6432,21.5979,21.6044,382900.0
2011-12-07 11:30:00,33.41,33.45,33.39,33.43,304500.0,21.6044,21.6302,21.5914,21.6173,304500.0
2011-12-07 11:40:00,33.42,33.5,33.41,33.48,327700.0,21.6108,21.6626,21.6044,21.6496,327700.0
2011-12-07 11:50:00,33.49,33.49,33.45,33.47,83100.0,21.6561,21.6561,21.6302,21.6432,83100.0
2011-12-07 12:00:00,33.47,33.49,33.46,33.48,123200.0,21.6432,21.6561,21.6367,21.6496,123200.0
2011-12-07 12:10:00,33.48,33.48,33.38,33.39,406300.0,21.6496,21.6496,21.585,21.5914,406300.0
2011-12-07 12:20:00,33.38,33.46,33.37,33.45,269600.0,21.585,21.6367,21.5785,21.6302,269600.0
2011-12-07 12:30:00,33.44,33.46,33.42,33.45,164200.0,21.6238,21.6367,21.6108,21.6302,164200.0
2011-12-07 12:40:00,33.45,33.47,33.43,33.45,128300.0,21.6302,21.6432,21.6173,21.6302,128300.0
2011-12-07 12:50:00,33.45,33.45,33.42,33.44,80200.0,21.6302,21.6302,21.6108,21.6238,80200.0
2011-12-07 13:00:00,33.45,33.47,33.41,33.41,192600.0,21.6302,21.6432,21.6044,21.6044,192600.0
2011-12-07 13:10:00,33.42,33.45,33.41,33.44,111700.0,21.6108,21.6302,21.6044,21.6238,111700.0
2011-12-07 13:20:00,33.45,33.5,33.44,33.47,134600.0,21.6302,21.6626,21.6238,21.6432,134600.0
2011-12-07 13:30:00,33.48,33.48,33.43,33.45,140100.0,21.6496,21.6496,21.6173,21.6302,140100.0
2011-12-07 13:40:00,33.44,33.47,33.44,33.47,101000.0,21.6238,21.6432,21.6238,21.6432,101000.0
2011-12-07 13:50:00,33.47,33.48,33.43,33.44,154700.0,21.6432,21.6496,21.6173,21.6238,154700.0
2011-12-07 14:00:00,33.44,33.47,33.43,33.44,154700.0,21.6238,21.6432,21.6173,21.6238,154700.0
2011-12-07 14:10:00,33.44,33.44,33.42,33.44,103700.0,21.6238,21.6238,21.6108,21.6238,103700.0
2011-12-07 14:20:00,33.44,33.48,33.43,33.47,125200.0,21.6238,21.6496,21.6173,21.6432,125200.0
2011-12-07 14:30:00,33.48,33.48,33.44,33.47,141400.0,21.6496,21.6496,21.6238,21.6432,141400.0
2011-12-07 14:40:00,33.47,33.47,33.36,33.37,208600.0,21.6432,21.6432,21.572,21.5785,208600.0
2011-12-07 14:50:00,33.38,33.41,33.36,33.41,145400.0,21.585,21.6044,21.572,21.6044,145400.0
2011-12-07 15:00:00,33.41,33.45,33.4,33.44,125000.0,21.6044,21.6302,21.5979,21.6238,125000.0
2011-12-07 15:10:00,33.44,33.5,33.43,33.5,339700.0,21.6238,21.6626,21.6173,21.6626,339700.0
2011-12-07 15:20:00,33.49,33.5,33.48,33.5,188200.0,21.6561,21.6626,21.6496,21.6626,188200.0
2011-12-07 15:30:00,33.5,33.6,33.49,33.6,777900.0,21.6626,21.7272,21.6561,21.7272,777900.0
2011-12-07 15:40:00,33.61,33.72,33.59,33.66,918900.0,21.7337,21.8048,21.7208,21.766,918900.0
2011-12-07 15:50:00,33.66,33.68,33.55,33.57,1641900.0,21.766,21.779,21.6949,21.7078,1641900.0
2011-12-08 09:30:00,33.24,33.57,33.24,33.42,329700.0,21.4944,21.7078,21.4944,21.6108,329700.0
2011-12-08 09:40:00,33.42,33.47,33.37,33.39,150600.0,21.6108,21.6432,21.5785,21.5914,150600.0
2011-12-08 09:50:00,33.39,33.54,33.36,33.53,176400.0,21.5914,21.6884,21.572,21.682,176400.0
2011-12-08 10:00:00,33.53,33.56,33.5,33.52,355900.0,21.682,21.7014,21.6626,21.6755,355900.0
2011-12-08 10:10:00,33.53,33.6,33.53,33.53,216100.0,21.682,21.7272,21.682,21.682,216100.0
2011-12-08 10:20:00,33.53,33.61,33.5,33.54,249600.0,21.682,21.7337,21.6626,21.6884,249600.0
2011-12-08 10:30:00,33.54,33.62,33.53,33.61,213000.0,21.6884,21.7402,21.682,21.7337,213000.0
2011-12-08 10:40:00,33.61,33.66,33.58,33.64,326000.0,21.7337,21.766,21.7143,21.7531,326000.0
2011-12-08 10:50:00,33.65,33.65,33.56,33.57,156500.0,21.7596,21.7596,21.7014,21.7078,156500.0
2011-12-08 11:00:00,33.56,33.57,33.5,33.51,148200.0,21.7014,21.7078,21.6626,21.669,148200.0
2011-12-08 11:10:00,33.52,33.52,33.48,33.51,358400.0,21.6755,21.6755,21.6496,21.669,358400.0
2011-12-08 11:20:00,33.51,33.51,33.46,33.47,186700.0,21.669,21.669,21.6367,21.6432,186700.0
2011-12-08 11:30:00,33.48,33.56,33.46,33.47,260400.0,21.6496,21.7014,21.6367,21.6432,260400.0
2011-12-08 11:40:00,33.46,33.47,33.43,33.47,215400.0,21.6367,21.6432,21.6173,21.6432,215400.0
2011-12-08 11:50:00,33.46,33.55,33.46,33.51,306900.0,21.6367,21.6949,21.6367,21.669,306900.0
2011-12-08 12:00:00,33.5,33.53,33.47,33.52,287600.0,21.6626,21.682,21.6432,21.6755,287600.0
2011-12-08 12:10:00,33.52,33.54,33.5,33.54,94200.0,21.6755,21.6884,21.6626,21.6884,94200.0
2011-12-08 12:20:00,33.54,33.61,33.53,33.57,287600.0,21.6884,21.7337,21.682,21.7078,287600.0
2011-12-08 12:30:00,33.57,33.57,33.47,33.49,306900.0,21.7078,21.7078,21.6432,21.6561,306900.0
2011-12-08 12:40:00,33.48,33.52,33.47,33.5,93400.0,21.6496,21.6755,21.6432,21.6626,93400.0
2011-12-08 12:50:00,33.51,33.55,33.5,33.5,152200.0,21.669,21.6949,21.6626,21.6626,152200.0
2011-12-08 13:00:00,33.5,33.52,33.42,33.43,264900.0,21.6626,21.6755,21.6108,21.6173,264900.0
2011-12-08 13:10:00,33.43,33.45,33.37,33.44,310600.0,21.6173,21.6302,21.5785,21.6238,310600.0
2011-12-08 13:20:00,33.43,33.44,33.38,33.43,239000.0,21.6173,21.6238,21.585,21.6173,239000.0
2011-12-08 13:30:00,33.43,33.44,33.37,33.39,109400.0,21.6173,21.6238,21.5785,21.5914,109400.0
2011-12-08 13:40:00,33.39,33.46,33.39,33.43,157100.0,21.5914,21.6367,21.5914,21.6173,157100.0
2011-12-08 13:50:00,33.43,33.49,33.43,33.49,74600.0,21.6173,21.6561,21.6173,21.6561,74600.0
2011-12-08 14:00:00,33.48,33.48,33.39,33.46,120700.0,21.6496,21.6496,21.5914,21.6367,120700.0
2011-12-08 14:10:00,33.46,33.48,33.43,33.48,183800.0,21.6367,21.6496,21.6173,21.6496,183800.0
2011-12-08 14:20:00,33.48,33.52,33.47,33.51,172600.0,21.6496,21.6755,21.6432,21.669,172600.0
2011-12-08 14:30:00,33.5,33.53,33.44,33.44,237400.0,21.6626,21.682,21.6238,21.6238,237400.0
2011-12-08 14:40:00,33.44,33.47,33.38,33.46,146100.0,21.6238,21.6432,21.585,21.6367,146100.0
2011-12-08 14:50:00,33.46,33.48,33.38,33.43,196500.0,21.6367,21.6496,21.585,21.6173,196500.0
2011-12-08 15:00:00,33.42,33.43,33.39,33.4,150500.0,21.6108,21.6173,21.5914,21.5979,150500.0
2011-12-08 15:10:00,33.4,33.52,33.4,33.51,260400.0,21.5979,21.6755,21.5979,21.669,260400.0
2011-12-08 15:20:00,33.52,33.61,33.51,33.56,354700.0,21.6755,21.7337,21.669,21.7014,354700.0
2011-12-08 15:30:00,33.56,33.63,33.47,33.47,345200.0,21.7014,21.7466,21.6432,21.6432,345200.0
2011-12-08 15:40:00,33.47,33.49,33.36,33.41,530500.0,21.6432,21.6561,21.572,21.6044,530500.0
2011-12-08 15:50:00,33.4,33.41,33.25,33.32,927700.0,21.5979,21.6044,21.5009,21.5462,927700.0
2011-12-09 09:30:00,33.46,33.66,33.4,33.57,254500.0,21.6367,21.766,21.5979,21.7078,254500.0
2011-12-09 09:40:00,33.57,33.57,33.49,33.55,188100.0,21.7078,21.7078,21.6561,21.6949,188100.0
2011-12-09 09:50:00,33.54,33.6,33.5,33.51,373700.0,21.6884,21.7272,21.6626,21.669,373700.0
2011-12-09 10:00:00,33.51,33.55,33.47,33.5,168400.0,21.669,21.6949,21.6432,21.6626,168400.0
2011-12-09 10:10:00,33.5,33.56,33.45,33.47,170900.0,21.6626,21.7014,21.6302,21.6432,170900.0
2011-12-09 10:20:00,33.48,33.49,33.39,33.42,223500.0,21.6496,21.6561,21.5914,21.6108,223500.0
2011-12-09 10:30:00,33.42,33.49,33.42,33.43,185900.0,21.6108,21.6561,21.6108,21.6173,185900.0
2011-12-09 10:40:00,33.42,33.47,33.33,33.35,175600.0,21.6108,21.6432,21.5526,21.5656,175600.0
2011-12-09 10:50:00,33.35,33.4,33.29,33.4,328100.0,21.5656,21.5979,21.5268,21.5979,328100.0
2011-12-09 11:00:00,33.4,33.5,33.37,33.5,255900.0,21.5979,21.6626,21.5785,21.6626,255900.0
2011-12-09 11:10:00,33.5,33.56,33.48,33.56,217200.0,21.6626,21.7014,21.6496,21.7014,217200.0
2011-12-09 11:20:00,33.55,33.61,33.55,33.61,187900.0,21.6949,21.7337,21.6949,21.7337,187900.0
2011-12-09 11:30:00,33.61,33.62,33.53,33.53,183400.0,21.7337,21.7402,21.682,21.682,183400.0
2011-12-09 11:40:00,33.53,33.61,33.53,33.59,200100.0,21.682,21.7337,21.682,21.7208,200100.0
2011-12-09 11:50:00,33.59,33.61,33.56,33.58,175000.0,21.7208,21.7337,21.7014,21.7143,175000.0
2011-12-09 12:00:00,33.58,33.58,33.52,33.52,172900.0,21.7143,21.7143,21.6755,21.6755,172900.0
2011-12-09 12:10:00,33.53,33.6,33.51,33.57,229100.0,21.682,21.7272,21.669,21.7078,229100.0
2011-12-09 12:20:00,33.56,33.6,33.53,33.53,206200.0,21.7014,21.7272,21.682,21.682,206200.0
2011-12-09 12:30:00,33.53,33.59,33.51,33.58,159800.0,21.682,21.7208,21.669,21.7143,159800.0
2011-12-09 12:40:00,33.58,33.63,33.57,33.62,139000.0,21.7143,21.7466,21.7078,21.7402,139000.0
2011-12-09 12:50:00,33.61,33.63,33.58,33.63,101700.0,21.7337,21.7466,21.7143,21.7466,101700.0
2011-12-09 13:00:00,33.63,33.65,33.6,33.61,88200.0,21.7466,21.7596,21.7272,21.7337,88200.0
2011-12-09 13:10:00,33.61,33.62,33.59,33.6,84400.0,21.7337,21.7402,21.7208,21.7272,84400.0
2011-12-09 13:20:00,33.6,33.62,33.6,33.61,146600.0,21.7272,21.7402,21.7272,21.7337,146600.0
2011-12-09 13:30:00,33.61,33.61,33.6,33.61,39400.0,21.7337,21.7337,21.7272,21.7337,39400.0
2011-12-09 13:40:00,33.6,33.61,33.6,33.61,52200.0,21.7272,21.7337,21.7272,21.7337,52200.0
2011-12-09 13:50:00,33.61,33.61,33.56,33.57,91200.0,21.7337,21.7337,21.7014,21.7078,91200.0
2011-12-09 14:00:00,33.56,33.59,33.56,33.59,114600.0,21.7014,21.7208,21.7014,21.7208,114600.0
2011-12-09 14:10:00,33.59,33.6,33.56,33.57,95600.0,21.7208,21.7272,21.7014,21.7078,95600.0
2011-12-09 14:20:00,33.56,33.62,33.56,33.59,267000.0,21.7014,21.7402,21.7014,21.7208,267000.0
2011-12-09 14:30:00,33.59,33.61,33.59,33.6,68500.0,21.7208,21.7337,21.7208,21.7272,68500.0
2011-12-09 14:40:00,33.59,33.63,33.59,33.63,86900.0,21.7208,21.7466,21.7208,21.7466,86900.0
2011-12-09 14:50:00,33.63,33.64,33.61,33.61,195200.0,21.7466,21.7531,21.7337,21.7337,195200.0
2011-12-09 15:00:00,33.61,33.62,33.55,33.58,142100.0,21.7337,21.7402,21.6949,21.7143,142100.0
2011-12-09 15:10:00,33.58,33.6,33.56,33.56,96700.0,21.7143,21.7272,21.7014,21.7014,96700.0
2011-12-09 15:20:00,33.57,33.6,33.56,33.6,153700.0,21.7078,21.7272,21.7014,21.7272,153700.0
2011-12-09 15:30:00,33.6,33.62,33.59,33.61,257400.0,21.7272,21.7402,21.7208,21.7337,257400.0
2011-12-09 15:40:00,33.61,33.64,33.53,33.55,338600.0,21.7337,21.7531,21.682,21.6949,338600.0
2011-12-09 15:50:00,33.55,33.61,33.53,33.55,577800.0,21.6949,21.7337,21.682,21.6949,577800.0
2011-12-12 09:30:00,33.37,33.59,33.37,33.48,347400.0,21.5785,21.7208,21.5785,21.6496,347400.0
2011-12-12 09:40:00,33.48,33.49,33.41,33.49,155700.0,21.6496,21.6561,21.6044,21.6561,155700.0
2011-12-12 09:50:00,33.49,33.5,33.31,33.34,295400.0,21.6561,21.6626,21.5397,21.5591,295400.0
2011-12-12 10:00:00,33.34,33.38,33.28,33.37,276200.0,21.5591,21.585,21.5203,21.5785,276200.0
2011-12-12 10:10:00,33.36,33.47,33.36,33.41,172500.0,21.572,21.6432,21.572,21.6044,172500.0
2011-12-12 10:20:00,33.4,33.4,33.27,33.28,177900.0,21.5979,21.5979,21.5138,21.5203,177900.0
2011-12-12 10:30:00,33.28,33.33,33.25,33.3,201200.0,21.5203,21.5526,21.5009,21.5332,201200.0
2011-12-12 10:40:00,33.3,33.32,33.23,33.31,202700.0,21.5332,21.5462,21.488,21.5397,202700.0
2011-12-12 10:50:00,33.31,33.34,33.25,33.32,189700.0,21.5397,21.5591,21.5009,21.5462,189700.0
2011-12-12 11:00:00,33.34,33.34,33.25,33.28,172700.0,21.5591,21.5591,21.5009,21.5203,172700.0
2011-12-12 11:10:00,33.28,33.29,33.19,33.2,136700.0,21.5203,21.5268,21.4621,21.4686,136700.0
2011-12-12 11:20:00,33.2,33.33,33.2,33.28,181200.0,21.4686,21.5526,21.4686,21.5203,181200.0
2011-12-12 11:30:00,33.27,33.28,33.2,33.21,241400.0,21.5138,21.5203,21.4686,21.475,241400.0
2011-12-12 11:40:00,33.21,33.23,33.14,33.14,167100.0,21.475,21.488,21.4298,21.4298,167100.0
2011-12-12 11:50:00,33.15,33.16,33.09,33.15,309000.0,21.4362,21.4427,21.3974,21.4362,309000.0
2011-12-12 12:00:00,33.14,33.16,33.12,33.12,217700.0,21.4298,21.4427,21.4168,21.4168,217700.0
2011-12-12 12:10:00,33.12,33.17,33.12,33.14,144100.0,21.4168,21.4492,21.4168,21.4298,144100.0
2011-12-12 12:20:00,33.15,33.16,33.12,33.13,85100.0,21.4362,21.4427,21.4168,21.4233,85100.0
2011-12-12 12:30:00,33.13,33.14,33.09,33.1,229600.0,21.4233,21.4298,21.3974,21.4039,229600.0
2011-12-12 12:40:00,33.11,33.12,33.08,33.08,162600.0,21.4104,21.4168,21.391,21.391,162600.0
2011-12-12 12:50:00,33.09,33.1,33.07,33.09,71500.0,21.3974,21.4039,21.3845,21.3974,71500.0
2011-12-12 13:00:00,33.09,33.1,33.06,33.07,100000.0,21.3974,21.4039,21.378,21.3845,100000.0
2011-12-12 13:10:00,33.06,33.09,33.02,33.07,181500.0,21.378,21.3974,21.3522,21.3845,181500.0
2011-12-12 13:20:00,33.06,33.09,33.06,33.08,68200.0,21.378,21.3974,21.378,21.391,68200.0
2011-12-12 13:30:00,33.08,33.12,33.08,33.12,276600.0,21.391,21.4168,21.391,21.4168,276600.0
2011-12-12 13:40:00,33.12,33.13,33.09,33.09,195000.0,21.4168,21.4233,21.3974,21.3974,195000.0
2011-12-12 13:50:00,33.1,33.11,33.07,33.09,129600.0,21.4039,21.4104,21.3845,21.3974,129600.0
2011-12-12 14:00:00,33.09,33.1,33.07,33.08,124500.0,21.3974,21.4039,21.3845,21.391,124500.0
2011-12-12 14:10:00,33.08,33.11,33.03,33.1,223000.0,21.391,21.4104,21.3587,21.4039,223000.0
2011-12-12 14:20:00,33.09,33.11,33.06,33.07,199300.0,21.3974,21.4104,21.378,21.3845,199300.0
2011-12-12 14:30:00,33.07,33.1,33.06,33.08,161300.0,21.3845,21.4039,21.378,21.391,161300.0
2011-12-12 14:40:00,33.08,33.11,33.07,33.1,98300.0,21.391,21.4104,21.3845,21.4039,98300.0
2011-12-12 14:50:00,33.1,33.11,33.07,33.1,195500.0,21.4039,21.4104,21.3845,21.4039,195500.0
2011-12-12 15:00:00,33.1,33.17,33.09,33.14,223400.0,21.4039,21.4492,21.3974,21.4298,223400.0
2011-12-12 15:10:00,33.14,33.17,33.14,33.15,157100.0,21.4298,21.4492,21.4298,21.4362,157100.0
2011-12-12 15:20:00,33.16,33.2,33.12,33.16,152200.0,21.4427,21.4686,21.4168,21.4427,152200.0
2011-12-12 15:30:00,33.17,33.22,33.15,33.2,210200.0,21.4492,21.4815,21.4362,21.4686,210200.0
2011-12-12 15:40:00,33.2,33.23,33.16,33.19,341200.0,21.4686,21.488,21.4427,21.4621,341200.0
2011-12-12 15:50:00,33.19,33.21,33.16,33.19,848200.0,21.4621,21.475,21.4427,21.4621,848200.0
2011-12-13 09:30:00,33.31,33.36,33.27,33.35,316000.0,21.5397,21.572,21.5138,21.5656,316000.0
2011-12-13 09:40:00,33.35,33.44,33.33,33.44,324900.0,21.5656,21.6238,21.5526,21.6238,324900.0
2011-12-13 09:50:00,33.44,33.54,33.43,33.51,216000.0,21.6238,21.6884,21.6173,21.669,216000.0
2011-12-13 10:00:00,33.52,33.58,33.49,33.55,246700.0,21.6755,21.7143,21.6561,21.6949,246700.0
2011-12-13 10:10:00,33.55,33.55,33.48,33.51,172000.0,21.6949,21.6949,21.6496,21.669,172000.0
2011-12-13 10:20:00,33.51,33.55,33.45,33.45,146700.0,21.669,21.6949,21.6302,21.6302,146700.0
2011-12-13 10:30:00,33.46,33.47,33.39,33.43,173300.0,21.6367,21.6432,21.5914,21.6173,173300.0
2011-12-13 10:40:00,33.42,33.48,33.38,33.45,212200.0,21.6108,21.6496,21.585,21.6302,212200.0
2011-12-13 10:50:00,33.45,33.49,33.4,33.45,181200.0,21.6302,21.6561,21.5979,21.6302,181200.0
2011-12-13 11:00:00,33.46,33.46,33.35,33.37,181700.0,21.6367,21.6367,21.5656,21.5785,181700.0
2011-12-13 11:10:00,33.37,33.47,33.36,33.45,255700.0,21.5785,21.6432,21.572,21.6302,255700.0
2011-12-13 11:20:00,33.45,33.58,33.45,33.56,199200.0,21.6302,21.7143,21.6302,21.7014,199200.0
2011-12-13 11:30:00,33.57,33.58,33.49,33.5,192100.0,21.7078,21.7143,21.6561,21.6626,192100.0
2011-12-13 11:40:00,33.5,33.52,33.5,33.5,96800.0,21.6626,21.6755,21.6626,21.6626,96800.0
2011-12-13 11:50:00,33.5,33.57,33.5,33.56,106000.0,21.6626,21.7078,21.6626,21.7014,106000.0
2011-12-13 12:00:00,33.57,33.64,33.57,33.64,203500.0,21.7078,21.7531,21.7078,21.7531,203500.0
2011-12-13 12:10:00,33.64,33.67,33.62,33.62,146800.0,21.7531,21.7725,21.7402,21.7402,146800.0
2011-12-13 12:20:00,33.62,33.64,33.6,33.62,91300.0,21.7402,21.7531,21.7272,21.7402,91300.0
2011-12-13 12:30:00,33.62,33.65,33.58,33.59,88800.0,21.7402,21.7596,21.7143,21.7208,88800.0
2011-12-13 12:40:00,33.59,33.66,33.56,33.64,196200.0,21.7208,21.766,21.7014,21.7531,196200.0
2011-12-13 12:50:00,33.64,33.66,33.64,33.66,142100.0,21.7531,21.766,21.7531,21.766,142100.0
2011-12-13 13:00:00,33.66,33.66,33.54,33.56,224100.0,21.766,21.766,21.6884,21.7014,224100.0
2011-12-13 13:10:00,33.56,33.61,33.55,33.61,158100.0,21.7014,21.7337,21.6949,21.7337,158100.0
2011-12-13 13:20:00,33.61,33.62,33.57,33.58,80900.0,21.7337,21.7402,21.7078,21.7143,80900.0
2011-12-13 13:30:00,33.57,33.61,33.56,33.58,110500.0,21.7078,21.7337,21.7014,21.7143,110500.0
2011-12-13 13:40:00,33.57,33.61,33.56,33.58,132300.0,21.7078,21.7337,21.7014,21.7143,132300.0
2011-12-13 13:50:00,33.58,33.61,33.57,33.6,133500.0,21.7143,21.7337,21.7078,21.7272,133500.0
2011-12-13 14:00:00,33.59,33.66,33.59,33.65,160000.0,21.7208,21.766,21.7208,21.7596,160000.0
2011-12-13 14:10:00,33.65,33.66,33.6,33.65,370500.0,21.7596,21.766,21.7272,21.7596,370500.0
2011-12-13 14:20:00,33.64,33.68,33.61,33.66,544500.0,21.7531,21.779,21.7337,21.766,544500.0
2011-12-13 14:30:00,33.66,33.68,33.55,33.55,370200.0,21.766,21.779,21.6949,21.6949,370200.0
2011-12-13 14:40:00,33.55,33.64,33.53,33.61,243100.0,21.6949,21.7531,21.682,21.7337,243100.0
2011-12-13 14:50:00,33.61,33.66,33.6,33.61,204500.0,21.7337,21.766,21.7272,21.7337,204500.0
2011-12-13 15:00:00,33.61,33.65,33.6,33.65,327700.0,21.7337,21.7596,21.7272,21.7596,327700.0
2011-12-13 15:10:00,33.65,33.67,33.62,33.62,552300.0,21.7596,21.7725,21.7402,21.7402,552300.0
2011-12-13 15:20:00,33.62,33.65,33.54,33.56,384300.0,21.7402,21.7596,21.6884,21.7014,384300.0
2011-12-13 15:30:00,33.56,33.56,33.41,33.44,326300.0,21.7014,21.7014,21.6044,21.6238,326300.0
2011-12-13 15:40:00,33.44,33.48,33.42,33.48,334600.0,21.6238,21.6496,21.6108,21.6496,334600.0
2011-12-13 15:50:00,33.48,33.54,33.41,33.52,1099900.0,21.6496,21.6884,21.6044,21.6755,1099900.0
2011-12-14 09:30:00,33.45,33.67,33.43,33.66,271600.0,21.6302,21.7725,21.6173,21.766,271600.0
2011-12-14 09:40:00,33.66,33.71,33.54,33.58,352100.0,21.766,21.7984,21.6884,21.7143,352100.0
2011-12-14 09:50:00,33.57,33.63,33.53,33.6,163100.0,21.7078,21.7466,21.682,21.7272,163100.0
2011-12-14 10:00:00,33.6,33.71,33.6,33.61,374300.0,21.7272,21.7984,21.7272,21.7337,374300.0
2011-12-14 10:10:00,33.61,33.69,33.59,33.68,190100.0,21.7337,21.7854,21.7208,21.779,190100.0
2011-12-14 10:20:00,33.67,33.68,33.59,33.59,261200.0,21.7725,21.779,21.7208,21.7208,261200.0
2011-12-14 10:30:00,33.6,33.65,33.57,33.61,324800.0,21.7272,21.7596,21.7078,21.7337,324800.0
2011-12-14 10:40:00,33.61,33.65,33.58,33.6,315900.0,21.7337,21.7596,21.7143,21.7272,315900.0
2011-12-14 10:50:00,33.6,33.6,33.43,33.43,169800.0,21.7272,21.7272,21.6173,21.6173,169800.0
2011-12-14 11:00:00,33.43,33.45,33.37,33.37,367200.0,21.6173,21.6302,21.5785,21.5785,367200.0
2011-12-14 11:10:00,33.37,33.47,33.35,33.46,242000.0,21.5785,21.6432,21.5656,21.6367,242000.0
2011-12-14 11:20:00,33.46,33.57,33.44,33.57,282300.0,21.6367,21.7078,21.6238,21.7078,282300.0
2011-12-14 11:30:00,33.56,33.59,33.49,33.58,202600.0,21.7014,21.7208,21.6561,21.7143,202600.0
2011-12-14 11:40:00,33.57,33.66,33.54,33.64,248600.0,21.7078,21.766,21.6884,21.7531,248600.0
2011-12-14 11:50:00,33.64,33.73,33.6,33.71,369300.0,21.7531,21.8113,21.7272,21.7984,369300.0
2011-12-14 12:00:00,33.7,33.71,33.68,33.71,241300.0,21.7919,21.7984,21.779,21.7984,241300.0
2011-12-14 12:10:00,33.7,33.75,33.7,33.75,223100.0,21.7919,21.8242,21.7919,21.8242,223100.0
2011-12-14 12:20:00,33.75,33.75,33.7,33.71,150700.0,21.8242,21.8242,21.7919,21.7984,150700.0
2011-12-14 12:30:00,33.7,33.74,33.7,33.72,159100.0,21.7919,21.8178,21.7919,21.8048,159100.0
2011-12-14 12:40:00,33.72,33.75,33.7,33.72,240500.0,21.8048,21.8242,21.7919,21.8048,240500.0
2011-12-14 12:50:00,33.73,33.73,33.66,33.7,208400.0,21.8113,21.8113,21.766,21.7919,208400.0
2011-12-14 13:00:00,33.71,33.75,33.7,33.73,229500.0,21.7984,21.8242,21.7919,21.8113,229500.0
2011-12-14 13:10:00,33.73,33.75,33.71,33.74,165200.0,21.8113,21.8242,21.7984,21.8178,165200.0
2011-12-14 13:20:00,33.73,33.78,33.72,33.75,176100.0,21.8113,21.8436,21.8048,21.8242,176100.0
2011-12-14 13:30:00,33.76,33.79,33.74,33.77,140700.0,21.8307,21.8501,21.8178,21.8372,140700.0
2011-12-14 13:40:00,33.77,33.8,33.77,33.79,168400.0,21.8372,21.8566,21.8372,21.8501,168400.0
2011-12-14 13:50:00,33.78,33.78,33.74,33.75,187600.0,21.8436,21.8436,21.8178,21.8242,187600.0
2011-12-14 14:00:00,33.75,33.75,33.71,33.71,198200.0,21.8242,21.8242,21.7984,21.7984,198200.0
2011-12-14 14:10:00,33.71,33.76,33.68,33.74,263500.0,21.7984,21.8307,21.779,21.8178,263500.0
2011-12-14 14:20:00,33.73,33.81,33.73,33.77,211800.0,21.8113,21.863,21.8113,21.8372,211800.0
2011-12-14 14:30:00,33.77,33.78,33.7,33.74,336000.0,21.8372,21.8436,21.7919,21.8178,336000.0
2011-12-14 14:40:00,33.74,33.79,33.73,33.79,198700.0,21.8178,21.8501,21.8113,21.8501,198700.0
2011-12-14 14:50:00,33.79,33.79,33.75,33.78,269900.0,21.8501,21.8501,21.8242,21.8436,269900.0
2011-12-14 15:00:00,33.78,33.81,33.74,33.75,229800.0,21.8436,21.863,21.8178,21.8242,229800.0
2011-12-14 15:10:00,33.75,33.85,33.75,33.8,299300.0,21.8242,21.8889,21.8242,21.8566,299300.0
2011-12-14 15:20:00,33.8,33.82,33.76,33.79,292400.0,21.8566,21.8695,21.8307,21.8501,292400.0
2011-12-14 15:30:00,33.78,33.81,33.73,33.78,299300.0,21.8436,21.863,21.8113,21.8436,299300.0
2011-12-14 15:40:00,33.78,33.85,33.77,33.83,521100.0,21.8436,21.8889,21.8372,21.876,521100.0
2011-12-14 15:50:00,33.83,33.85,33.74,33.75,660500.0,21.876,21.8889,21.8178,21.8242,660500.0
2011-12-15 09:30:00,33.98,34.08,33.96,33.98,414500.0,21.973,22.0376,21.96,21.973,414500.0
2011-12-15 09:40:00,33.98,34.03,33.97,34.02,297600.0,21.973,22.0053,21.9665,21.9988,297600.0
2011-12-15 09:50:00,34.02,34.15,34.01,34.12,223100.0,21.9988,22.0829,21.9924,22.0635,223100.0
2011-12-15 10:00:00,34.11,34.18,34.02,34.02,242400.0,22.057,22.1023,21.9988,21.9988,242400.0
2011-12-15 10:10:00,34.03,34.07,34.0,34.07,144100.0,22.0053,22.0312,21.9859,22.0312,144100.0
2011-12-15 10:20:00,34.07,34.1,34.05,34.07,158100.0,22.0312,22.0506,22.0182,22.0312,158100.0
2011-12-15 10:30:00,34.07,34.08,34.0,34.01,228400.0,22.0312,22.0376,21.9859,21.9924,228400.0
2011-12-15 10:40:00,34.0,34.01,33.94,33.97,267400.0,21.9859,21.9924,21.9471,21.9665,267400.0
2011-12-15 10:50:00,33.96,34.07,33.95,34.06,508900.0,21.96,22.0312,21.9536,22.0247,508900.0
2011-12-15 11:00:00,34.05,34.09,34.01,34.02,111300.0,22.0182,22.0441,21.9924,21.9988,111300.0
2011-12-15 11:10:00,34.01,34.08,34.01,34.08,96600.0,21.9924,22.0376,21.9924,22.0376,96600.0
2011-12-15 11:20:00,34.08,34.18,34.07,34.17,243000.0,22.0376,22.1023,22.0312,22.0958,243000.0
2011-12-15 11:30:00,34.17,34.2,34.13,34.17,318600.0,22.0958,22.1152,22.07,22.0958,318600.0
2011-12-15 11:40:00,34.17,34.19,34.16,34.17,118000.0,22.0958,22.1088,22.0894,22.0958,118000.0
2011-12-15 11:50:00,34.17,34.18,34.11,34.15,152900.0,22.0958,22.1023,22.057,22.0829,152900.0
2011-12-15 12:00:00,34.15,34.21,34.14,34.19,273800.0,22.0829,22.1217,22.0764,22.1088,273800.0
2011-12-15 12:10:00,34.2,34.23,34.19,34.21,173700.0,22.1152,22.1346,22.1088,22.1217,173700.0
2011-12-15 12:20:00,34.22,34.25,34.2,34.23,175400.0,22.1282,22.1476,22.1152,22.1346,175400.0
2011-12-15 12:30:00,34.23,34.25,34.21,34.22,135100.0,22.1346,22.1476,22.1217,22.1282,135100.0
2011-12-15 12:40:00,34.21,34.23,34.18,34.18,233100.0,22.1217,22.1346,22.1023,22.1023,233100.0
2011-12-15 12:50:00,34.19,34.22,34.17,34.2,205300.0,22.1088,22.1282,22.0958,22.1152,205300.0
2011-12-15 13:00:00,34.2,34.21,34.17,34.19,132300.0,22.1152,22.1217,22.0958,22.1088,132300.0
2011-12-15 13:10:00,34.19,34.19,34.16,34.17,147100.0,22.1088,22.1088,22.0894,22.0958,147100.0
2011-12-15 13:20:00,34.17,34.19,34.16,34.19,111300.0,22.0958,22.1088,22.0894,22.1088,111300.0
2011-12-15 13:30:00,34.18,34.19,34.09,34.11,303700.0,22.1023,22.1088,22.0441,22.057,303700.0
2011-12-15 13:40:00,34.1,34.16,34.1,34.14,294400.0,22.0506,22.0894,22.0506,22.0764,294400.0
2011-12-15 13:50:00,34.13,34.25,34.13,34.24,401900.0,22.07,22.1476,22.07,22.1411,401900.0
2011-12-15 14:00:00,34.23,34.24,34.23,34.23,132200.0,22.1346,22.1411,22.1346,22.1346,132200.0
2011-12-15 14:10:00,34.24,34.27,34.23,34.27,285600.0,22.1411,22.1605,22.1346,22.1605,285600.0
2011-12-15 14:20:00,34.27,34.32,34.24,34.24,307300.0,22.1605,22.1928,22.1411,22.1411,307300.0
2011-12-15 14:30:00,34.23,34.24,34.21,34.21,161500.0,22.1346,22.1411,22.1217,22.1217,161500.0
2011-12-15 14:40:00,34.21,34.28,34.21,34.23,247200.0,22.1217,22.167,22.1217,22.1346,247200.0
2011-12-15 14:50:00,34.24,34.24,34.18,34.19,217900.0,22.1411,22.1411,22.1023,22.1088,217900.0
2011-12-15 15:00:00,34.19,34.25,34.18,34.24,189700.0,22.1088,22.1476,22.1023,22.1411,189700.0
2011-12-15 15:10:00,34.24,34.32,34.23,34.32,336300.0,22.1411,22.1928,22.1346,22.1928,336300.0
2011-12-15 15:20:00,34.33,34.35,34.26,34.3,386200.0,22.1993,22.2122,22.154,22.1799,386200.0
2011-12-15 15:30:00,34.29,34.39,34.29,34.39,748400.0,22.1734,22.2381,22.1734,22.2381,748400.0
2011-12-15 15:40:00,34.39,34.4,34.26,34.28,665000.0,22.2381,22.2446,22.154,22.167,665000.0
2011-12-15 15:50:00,34.27,34.28,34.25,34.28,816300.0,22.1605,22.167,22.1476,22.167,816300.0
2011-12-16 09:30:00,34.41,34.5,34.35,34.41,2149000.0,22.251,22.3092,22.2122,22.251,2149000.0
2011-12-16 09:40:00,34.41,34.44,34.25,34.29,477800.0,22.251,22.2704,22.1476,22.1734,477800.0
2011-12-16 09:50:00,34.3,34.3,34.27,34.28,283000.0,22.1799,22.1799,22.1605,22.167,283000.0
2011-12-16 10:00:00,34.28,34.31,34.21,34.28,665100.0,22.167,22.1864,22.1217,22.167,665100.0
2011-12-16 10:10:00,34.29,34.31,34.27,34.29,328300.0,22.1734,22.1864,22.1605,22.1734,328300.0
2011-12-16 10:20:00,34.29,34.29,34.21,34.27,288700.0,22.1734,22.1734,22.1217,22.1605,288700.0
2011-12-16 10:30:00,34.27,34.29,34.25,34.26,240800.0,22.1605,22.1734,22.1476,22.154,240800.0
2011-12-16 10:40:00,34.26,34.28,34.25,34.27,326700.0,22.154,22.167,22.1476,22.1605,326700.0
2011-12-16 10:50:00,34.27,34.29,34.27,34.28,155600.0,22.1605,22.1734,22.1605,22.167,155600.0
2011-12-16 11:00:00,34.28,34.34,34.27,34.33,607400.0,22.167,22.2058,22.1605,22.1993,607400.0
2011-12-16 11:10:00,34.33,34.37,34.31,34.36,521300.0,22.1993,22.2252,22.1864,22.2187,521300.0
2011-12-16 11:20:00,34.36,34.4,34.35,34.38,131400.0,22.2187,22.2446,22.2122,22.2316,131400.0
2011-12-16 11:30:00,34.37,34.39,34.34,34.35,153600.0,22.2252,22.2381,22.2058,22.2122,153600.0
2011-12-16 11:40:00,34.36,34.38,34.34,34.38,338300.0,22.2187,22.2316,22.2058,22.2316,338300.0
2011-12-16 11:50:00,34.38,34.39,34.3,34.32,373600.0,22.2316,22.2381,22.1799,22.1928,373600.0
2011-12-16 12:00:00,34.32,34.33,34.29,34.31,190800.0,22.1928,22.1993,22.1734,22.1864,190800.0
2011-12-16 12:10:00,34.3,34.31,34.27,34.27,124200.0,22.1799,22.1864,22.1605,22.1605,124200.0
2011-12-16 12:20:00,34.27,34.28,34.26,34.27,124400.0,22.1605,22.167,22.154,22.1605,124400.0
2011-12-16 12:30:00,34.27,34.28,34.25,34.26,215500.0,22.1605,22.167,22.1476,22.154,215500.0
2011-12-16 12:40:00,34.26,34.27,34.22,34.26,193900.0,22.154,22.1605,22.1282,22.154,193900.0
2011-12-16 12:50:00,34.26,34.28,34.23,34.26,217700.0,22.154,22.167,22.1346,22.154,217700.0
2011-12-16 13:00:00,34.25,34.29,34.23,34.27,90500.0,22.1476,22.1734,22.1346,22.1605,90500.0
2011-12-16 13:10:00,34.27,34.28,34.24,34.26,127800.0,22.1605,22.167,22.1411,22.154,127800.0
2011-12-16 13:20:00,34.26,34.3,34.26,34.27,96800.0,22.154,22.1799,22.154,22.1605,96800.0
2011-12-16 13:30:00,34.27,34.27,34.2,34.21,175400.0,22.1605,22.1605,22.1152,22.1217,175400.0
2011-12-16 13:40:00,34.2,34.23,34.19,34.23,238500.0,22.1152,22.1346,22.1088,22.1346,238500.0
2011-12-16 13:50:00,34.23,34.24,34.18,34.19,216700.0,22.1346,22.1411,22.1023,22.1088,216700.0
2011-12-16 14:00:00,34.19,34.2,34.13,34.13,183600.0,22.1088,22.1152,22.07,22.07,183600.0
2011-12-16 14:10:00,34.13,34.15,34.11,34.15,260000.0,22.07,22.0829,22.057,22.0829,260000.0
2011-12-16 14:20:00,34.15,34.15,34.12,34.14,83600.0,22.0829,22.0829,22.0635,22.0764,83600.0
2011-12-16 14:30:00,34.14,34.16,34.13,34.16,114600.0,22.0764,22.0894,22.07,22.0894,114600.0
2011-12-16 14:40:00,34.16,34.17,34.15,34.16,139500.0,22.0894,22.0958,22.0829,22.0894,139500.0
2011-12-16 14:50:00,34.16,34.17,34.12,34.13,194600.0,22.0894,22.0958,22.0635,22.07,194600.0
2011-12-16 15:00:00,34.12,34.13,34.11,34.11,111900.0,22.0635,22.07,22.057,22.057,111900.0
2011-12-16 15:10:00,34.11,34.13,34.11,34.12,255300.0,22.057,22.07,22.057,22.0635,255300.0
2011-12-16 15:20:00,34.12,34.12,34.08,34.11,290600.0,22.0635,22.0635,22.0376,22.057,290600.0
2011-12-16 15:30:00,34.11,34.13,34.1,34.12,345200.0,22.057,22.07,22.0506,22.0635,345200.0
2011-12-16 15:40:00,34.11,34.23,34.11,34.23,558800.0,22.057,22.1346,22.057,22.1346,558800.0
2011-12-16 15:50:00,34.22,34.28,34.21,34.22,943300.0,22.1282,22.167,22.1217,22.1282,943300.0
2011-12-19 09:30:00,34.3,34.49,34.3,34.49,360700.0,22.1799,22.3028,22.1799,22.3028,360700.0
2011-12-19 09:40:00,34.49,34.49,34.43,34.49,211400.0,22.3028,22.3028,22.264,22.3028,211400.0
2011-12-19 09:50:00,34.48,34.54,34.47,34.51,280900.0,22.2963,22.3351,22.2898,22.3157,280900.0
2011-12-19 10:00:00,34.52,34.53,34.46,34.51,129500.0,22.3221,22.3286,22.2834,22.3157,129500.0
2011-12-19 10:10:00,34.51,34.68,34.49,34.66,455800.0,22.3157,22.4256,22.3028,22.4127,455800.0
2011-12-19 10:20:00,34.66,34.67,34.59,34.6,132300.0,22.4127,22.4191,22.3674,22.3739,132300.0
2011-12-19 10:30:00,34.6,34.66,34.59,34.61,254000.0,22.3739,22.4127,22.3674,22.3803,254000.0
2011-12-19 10:40:00,34.61,34.65,34.59,34.64,284700.0,22.3803,22.4062,22.3674,22.3997,284700.0
2011-12-19 10:50:00,34.64,34.64,34.55,34.56,158600.0,22.3997,22.3997,22.3415,22.348,158600.0
2011-12-19 11:00:00,34.57,34.6,34.46,34.48,356100.0,22.3545,22.3739,22.2834,22.2963,356100.0
2011-12-19 11:10:00,34.47,34.53,34.47,34.53,147100.0,22.2898,22.3286,22.2898,22.3286,147100.0
2011-12-19 11:20:00,34.53,34.53,34.46,34.49,150100.0,22.3286,22.3286,22.2834,22.3028,150100.0
2011-12-19 11:30:00,34.5,34.51,34.42,34.44,194500.0,22.3092,22.3157,22.2575,22.2704,194500.0
2011-12-19 11:40:00,34.44,34.45,34.4,34.44,297500.0,22.2704,22.2769,22.2446,22.2704,297500.0
2011-12-19 11:50:00,34.44,34.44,34.39,34.41,369100.0,22.2704,22.2704,22.2381,22.251,369100.0
2011-12-19 12:00:00,34.4,34.42,34.39,34.4,175600.0,22.2446,22.2575,22.2381,22.2446,175600.0
2011-12-19 12:10:00,34.4,34.41,34.36,34.39,123800.0,22.2446,22.251,22.2187,22.2381,123800.0
2011-12-19 12:20:00,34.39,34.43,34.39,34.4,144800.0,22.2381,22.264,22.2381,22.2446,144800.0
2011-12-19 12:30:00,34.4,34.4,34.36,34.39,145700.0,22.2446,22.2446,22.2187,22.2381,145700.0
2011-12-19 12:40:00,34.38,34.4,34.36,34.37,57600.0,22.2316,22.2446,22.2187,22.2252,57600.0
2011-12-19 12:50:00,34.37,34.4,34.37,34.37,48300.0,22.2252,22.2446,22.2252,22.2252,48300.0
2011-12-19 13:00:00,34.37,34.4,34.37,34.39,49600.0,22.2252,22.2446,22.2252,22.2381,49600.0
2011-12-19 13:10:00,34.39,34.41,34.37,34.37,171000.0,22.2381,22.251,22.2252,22.2252,171000.0
2011-12-19 13:20:00,34.38,34.4,34.37,34.39,75300.0,22.2316,22.2446,22.2252,22.2381,75300.0
2011-12-19 13:30:00,34.4,34.4,34.36,34.37,55300.0,22.2446,22.2446,22.2187,22.2252,55300.0
2011-12-19 13:40:00,34.38,34.4,34.36,34.4,114200.0,22.2316,22.2446,22.2187,22.2446,114200.0
2011-12-19 13:50:00,34.39,34.41,34.37,34.38,141200.0,22.2381,22.251,22.2252,22.2316,141200.0
2011-12-19 14:00:00,34.37,34.41,34.37,34.4,152800.0,22.2252,22.251,22.2252,22.2446,152800.0
2011-12-19 14:10:00,34.4,34.4,34.35,34.36,67100.0,22.2446,22.2446,22.2122,22.2187,67100.0
2011-12-19 14:20:00,34.36,34.39,34.35,34.38,90500.0,22.2187,22.2381,22.2122,22.2316,90500.0
2011-12-19 14:30:00,34.39,34.39,34.35,34.36,92200.0,22.2381,22.2381,22.2122,22.2187,92200.0
2011-12-19 14:40:00,34.36,34.37,34.34,34.35,84500.0,22.2187,22.2252,22.2058,22.2122,84500.0
2011-12-19 14:50:00,34.34,34.4,34.33,34.39,88200.0,22.2058,22.2446,22.1993,22.2381,88200.0
2011-12-19 15:00:00,34.38,34.39,34.27,34.29,201800.0,22.2316,22.2381,22.1605,22.1734,201800.0
2011-12-19 15:10:00,34.29,34.31,34.26,34.27,253400.0,22.1734,22.1864,22.154,22.1605,253400.0
2011-12-19 15:20:00,34.26,34.27,34.21,34.21,248300.0,22.154,22.1605,22.1217,22.1217,248300.0
2011-12-19 15:30:00,34.21,34.24,34.2,34.24,212600.0,22.1217,22.1411,22.1152,22.1411,212600.0
2011-12-19 15:40:00,34.23,34.26,34.18,34.21,295000.0,22.1346,22.154,22.1023,22.1217,295000.0
2011-12-19 15:50:00,34.22,34.28,34.18,34.26,653000.0,22.1282,22.167,22.1023,22.154,653000.0
2011-12-20 09:30:00,34.54,34.62,34.46,34.58,288500.0,22.3351,22.3868,22.2834,22.3609,288500.0
2011-12-20 09:40:00,34.59,34.63,34.58,34.59,187000.0,22.3674,22.3933,22.3609,22.3674,187000.0
2011-12-20 09:50:00,34.59,34.71,34.58,34.7,400500.0,22.3674,22.445,22.3609,22.4385,400500.0
2011-12-20 10:00:00,34.7,34.77,34.68,34.73,625500.0,22.4385,22.4838,22.4256,22.4579,625500.0
2011-12-20 10:10:00,34.72,34.76,34.67,34.75,337600.0,22.4515,22.4773,22.4191,22.4709,337600.0
2011-12-20 10:20:00,34.74,34.77,34.72,34.75,491400.0,22.4644,22.4838,22.4515,22.4709,491400.0
2011-12-20 10:30:00,34.75,34.8,34.75,34.77,424300.0,22.4709,22.5032,22.4709,22.4838,424300.0
2011-12-20 10:40:00,34.77,34.96,34.76,34.91,766000.0,22.4838,22.6067,22.4773,22.5743,766000.0
2011-12-20 10:50:00,34.92,35.0,34.91,34.92,688700.0,22.5808,22.6325,22.5743,22.5808,688700.0
2011-12-20 11:00:00,34.93,34.97,34.88,34.91,749500.0,22.5873,22.6131,22.5549,22.5743,749500.0
2011-12-20 11:10:00,34.91,34.99,34.91,34.95,363800.0,22.5743,22.6261,22.5743,22.6002,363800.0
2011-12-20 11:20:00,34.94,34.96,34.9,34.95,431500.0,22.5937,22.6067,22.5679,22.6002,431500.0
2011-12-20 11:30:00,34.96,35.0,34.95,34.97,218200.0,22.6067,22.6325,22.6002,22.6131,218200.0
2011-12-20 11:40:00,34.96,34.97,34.89,34.92,340700.0,22.6067,22.6131,22.5614,22.5808,340700.0
2011-12-20 11:50:00,34.93,34.94,34.89,34.89,466800.0,22.5873,22.5937,22.5614,22.5614,466800.0
2011-12-20 12:00:00,34.89,34.9,34.84,34.85,141200.0,22.5614,22.5679,22.5291,22.5355,141200.0
2011-12-20 12:10:00,34.85,34.88,34.84,34.86,67600.0,22.5355,22.5549,22.5291,22.542,67600.0
2011-12-20 12:20:00,34.86,34.95,34.86,34.94,179000.0,22.542,22.6002,22.542,22.5937,179000.0
2011-12-20 12:30:00,34.93,34.98,34.92,34.98,143700.0,22.5873,22.6196,22.5808,22.6196,143700.0
2011-12-20 12:40:00,34.97,34.98,34.96,34.97,84800.0,22.6131,22.6196,22.6067,22.6131,84800.0
2011-12-20 12:50:00,34.97,35.0,34.94,34.97,393500.0,22.6131,22.6325,22.5937,22.6131,393500.0
2011-12-20 13:00:00,34.98,35.13,34.96,35.13,635000.0,22.6196,22.7166,22.6067,22.7166,635000.0
2011-12-20 13:10:00,35.13,35.17,35.11,35.14,371200.0,22.7166,22.7425,22.7037,22.7231,371200.0
2011-12-20 13:20:00,35.14,35.18,35.1,35.14,281400.0,22.7231,22.7489,22.6972,22.7231,281400.0
2011-12-20 13:30:00,35.14,35.16,35.1,35.1,99600.0,22.7231,22.736,22.6972,22.6972,99600.0
2011-12-20 13:40:00,35.1,35.15,35.07,35.14,178700.0,22.6972,22.7295,22.6778,22.7231,178700.0
2011-12-20 13:50:00,35.14,35.16,35.09,35.1,171400.0,22.7231,22.736,22.6907,22.6972,171400.0
2011-12-20 14:00:00,35.11,35.11,34.99,35.0,406200.0,22.7037,22.7037,22.6261,22.6325,406200.0
2011-12-20 14:10:00,35.01,35.05,34.98,35.05,157800.0,22.639,22.6649,22.6196,22.6649,157800.0
2011-12-20 14:20:00,35.04,35.09,35.0,35.0,144100.0,22.6584,22.6907,22.6325,22.6325,144100.0
2011-12-20 14:30:00,35.0,35.05,35.0,35.04,246200.0,22.6325,22.6649,22.6325,22.6584,246200.0
2011-12-20 14:40:00,35.03,35.14,35.03,35.09,304900.0,22.6519,22.7231,22.6519,22.6907,304900.0
2011-12-20 14:50:00,35.09,35.1,35.03,35.05,174800.0,22.6907,22.6972,22.6519,22.6649,174800.0
2011-12-20 15:00:00,35.04,35.05,35.0,35.02,368500.0,22.6584,22.6649,22.6325,22.6455,368500.0
2011-12-20 15:10:00,35.01,35.05,35.0,35.03,246100.0,22.639,22.6649,22.6325,22.6519,246100.0
2011-12-20 15:20:00,35.03,35.07,35.0,35.05,402200.0,22.6519,22.6778,22.6325,22.6649,402200.0
2011-12-20 15:30:00,35.05,35.05,34.98,35.04,291200.0,22.6649,22.6649,22.6196,22.6584,291200.0
2011-12-20 15:40:00,35.05,35.21,35.04,35.1,1027900.0,22.6649,22.7683,22.6584,22.6972,1027900.0
2011-12-20 15:50:00,35.09,35.14,34.99,35.04,1989100.0,22.6907,22.7231,22.6261,22.6584,1989100.0
2011-12-21 09:30:00,34.9,35.2,34.9,35.12,369200.0,22.5679,22.7619,22.5679,22.7101,369200.0
2011-12-21 09:40:00,35.11,35.14,35.03,35.07,154100.0,22.7037,22.7231,22.6519,22.6778,154100.0
2011-12-21 09:50:00,35.06,35.08,34.88,34.9,237200.0,22.6713,22.6843,22.5549,22.5679,237200.0
2011-12-21 10:00:00,34.91,35.13,34.9,35.11,336800.0,22.5743,22.7166,22.5679,22.7037,336800.0
2011-12-21 10:10:00,35.1,35.15,35.09,35.12,184600.0,22.6972,22.7295,22.6907,22.7101,184600.0
2011-12-21 10:20:00,35.13,35.14,35.07,35.07,166700.0,22.7166,22.7231,22.6778,22.6778,166700.0
2011-12-21 10:30:00,35.07,35.17,35.05,35.17,249200.0,22.6778,22.7425,22.6649,22.7425,249200.0
2011-12-21 10:40:00,35.17,35.24,35.16,35.23,299300.0,22.7425,22.7877,22.736,22.7813,299300.0
2011-12-21 10:50:00,35.22,35.24,35.14,35.23,193700.0,22.7748,22.7877,22.7231,22.7813,193700.0
2011-12-21 11:00:00,35.24,35.24,35.18,35.19,229800.0,22.7877,22.7877,22.7489,22.7554,229800.0
2011-12-21 11:10:00,35.19,35.2,35.04,35.04,380600.0,22.7554,22.7619,22.6584,22.6584,380600.0
2011-12-21 11:20:00,35.03,35.06,35.01,35.04,145600.0,22.6519,22.6713,22.639,22.6584,145600.0
2011-12-21 11:30:00,35.04,35.05,35.01,35.03,141300.0,22.6584,22.6649,22.639,22.6519,141300.0
2011-12-21 11:40:00,35.03,35.05,35.01,35.03,112800.0,22.6519,22.6649,22.639,22.6519,112800.0
2011-12-21 11:50:00,35.03,35.05,34.97,35.0,190000.0,22.6519,22.6649,22.6131,22.6325,190000.0
2011-12-21 12:00:00,35.01,35.02,34.96,34.98,161600.0,22.639,22.6455,22.6067,22.6196,161600.0
2011-12-21 12:10:00,34.99,35.01,34.97,35.0,137500.0,22.6261,22.639,22.6131,22.6325,137500.0
2011-12-21 12:20:00,35.0,35.0,34.9,34.92,146800.0,22.6325,22.6325,22.5679,22.5808,146800.0
2011-12-21 12:30:00,34.92,35.01,34.91,35.01,157900.0,22.5808,22.639,22.5743,22.639,157900.0
2011-12-21 12:40:00,35.01,35.02,34.96,35.01,186900.0,22.639,22.6455,22.6067,22.639,186900.0
2011-12-21 12:50:00,35.02,35.02,34.99,35.01,133300.0,22.6455,22.6455,22.6261,22.639,133300.0
2011-12-21 13:00:00,35.01,35.03,35.0,35.02,168800.0,22.639,22.6519,22.6325,22.6455,168800.0
2011-12-21 13:10:00,35.02,35.02,34.97,35.02,213700.0,22.6455,22.6455,22.6131,22.6455,213700.0
2011-12-21 13:20:00,35.02,35.02,34.99,35.02,95400.0,22.6455,22.6455,22.6261,22.6455,95400.0
2011-12-21 13:30:00,35.02,35.07,35.02,35.07,79900.0,22.6455,22.6778,22.6455,22.6778,79900.0
2011-12-21 13:40:00,35.06,35.07,34.99,35.0,92000.0,22.6713,22.6778,22.6261,22.6325,92000.0
2011-12-21 13:50:00,34.99,35.09,34.99,35.09,155700.0,22.6261,22.6907,22.6261,22.6907,155700.0
2011-12-21 14:00:00,35.09,35.15,35.08,35.15,184400.0,22.6907,22.7295,22.6843,22.7295,184400.0
2011-12-21 14:10:00,35.15,35.16,35.08,35.08,152300.0,22.7295,22.736,22.6843,22.6843,152300.0
2011-12-21 14:20:00,35.09,35.1,35.07,35.1,90300.0,22.6907,22.6972,22.6778,22.6972,90300.0
2011-12-21 14:30:00,35.09,35.17,35.09,35.14,162900.0,22.6907,22.7425,22.6907,22.7231,162900.0
2011-12-21 14:40:00,35.14,35.2,35.14,35.18,256900.0,22.7231,22.7619,22.7231,22.7489,256900.0
2011-12-21 14:50:00,35.18,35.18,35.15,35.16,99800.0,22.7489,22.7489,22.7295,22.736,99800.0
2011-12-21 15:00:00,35.15,35.2,35.15,35.2,141500.0,22.7295,22.7619,22.7295,22.7619,141500.0
2011-12-21 15:10:00,35.2,35.25,35.18,35.23,235100.0,22.7619,22.7942,22.7489,22.7813,235100.0
2011-12-21 15:20:00,35.23,35.24,35.2,35.21,166500.0,22.7813,22.7877,22.7619,22.7683,166500.0
2011-12-21 15:30:00,35.22,35.28,35.22,35.28,234500.0,22.7748,22.8136,22.7748,22.8136,234500.0
2011-12-21 15:40:00,35.27,35.29,35.22,35.23,261500.0,22.8071,22.8201,22.7748,22.7813,261500.0
2011-12-21 15:50:00,35.23,35.28,35.17,35.28,358900.0,22.7813,22.8136,22.7425,22.8136,358900.0
2011-12-22 09:30:00,35.2,35.29,35.12,35.2,278600.0,22.7619,22.8201,22.7101,22.7619,278600.0
2011-12-22 09:40:00,35.19,35.24,35.14,35.19,114600.0,22.7554,22.7877,22.7231,22.7554,114600.0
2011-12-22 09:50:00,35.19,35.22,35.12,35.16,194800.0,22.7554,22.7748,22.7101,22.736,194800.0
2011-12-22 10:00:00,35.15,35.18,35.05,35.06,197200.0,22.7295,22.7489,22.6649,22.6713,197200.0
2011-12-22 10:10:00,35.05,35.1,35.02,35.03,208800.0,22.6649,22.6972,22.6455,22.6519,208800.0
2011-12-22 10:20:00,35.03,35.12,35.0,35.03,239100.0,22.6519,22.7101,22.6325,22.6519,239100.0
2011-12-22 10:30:00,35.03,35.08,35.02,35.03,197500.0,22.6519,22.6843,22.6455,22.6519,197500.0
2011-12-22 10:40:00,35.03,35.07,35.01,35.04,99100.0,22.6519,22.6778,22.639,22.6584,99100.0
2011-12-22 10:50:00,35.03,35.1,35.03,35.08,205900.0,22.6519,22.6972,22.6519,22.6843,205900.0
2011-12-22 11:00:00,35.08,35.14,35.05,35.06,150400.0,22.6843,22.7231,22.6649,22.6713,150400.0
2011-12-22 11:10:00,35.06,35.07,35.03,35.04,95600.0,22.6713,22.6778,22.6519,22.6584,95600.0
2011-12-22 11:20:00,35.04,35.13,35.02,35.09,134100.0,22.6584,22.7166,22.6455,22.6907,134100.0
2011-12-22 11:30:00,35.09,35.13,35.08,35.12,83200.0,22.6907,22.7166,22.6843,22.7101,83200.0
2011-12-22 11:40:00,35.12,35.13,35.11,35.13,60800.0,22.7101,22.7166,22.7037,22.7166,60800.0
2011-12-22 11:50:00,35.12,35.15,35.11,35.15,122300.0,22.7101,22.7295,22.7037,22.7295,122300.0
2011-12-22 12:00:00,35.14,35.15,35.12,35.14,68200.0,22.7231,22.7295,22.7101,22.7231,68200.0
2011-12-22 12:10:00,35.14,35.21,35.14,35.2,75300.0,22.7231,22.7683,22.7231,22.7619,75300.0
2011-12-22 12:20:00,35.2,35.29,35.2,35.27,103000.0,22.7619,22.8201,22.7619,22.8071,103000.0
2011-12-22 12:30:00,35.27,35.29,35.26,35.29,95800.0,22.8071,22.8201,22.8007,22.8201,95800.0
2011-12-22 12:40:00,35.28,35.29,35.27,35.28,47800.0,22.8136,22.8201,22.8071,22.8136,47800.0
2011-12-22 12:50:00,35.29,35.31,35.25,35.3,260100.0,22.8201,22.833,22.7942,22.8265,260100.0
2011-12-22 13:00:00,35.3,35.34,35.29,35.3,556700.0,22.8265,22.8524,22.8201,22.8265,556700.0
2011-12-22 13:10:00,35.3,35.34,35.29,35.3,280400.0,22.8265,22.8524,22.8201,22.8265,280400.0
2011-12-22 13:20:00,35.3,35.3,35.21,35.22,268800.0,22.8265,22.8265,22.7683,22.7748,268800.0
2011-12-22 13:30:00,35.23,35.24,35.2,35.22,95300.0,22.7813,22.7877,22.7619,22.7748,95300.0
2011-12-22 13:40:00,35.22,35.22,35.19,35.2,79000.0,22.7748,22.7748,22.7554,22.7619,79000.0
2011-12-22 13:50:00,35.2,35.22,35.2,35.2,68700.0,22.7619,22.7748,22.7619,22.7619,68700.0
2011-12-22 14:00:00,35.2,35.23,35.2,35.23,66800.0,22.7619,22.7813,22.7619,22.7813,66800.0
2011-12-22 14:10:00,35.23,35.25,35.23,35.25,55600.0,22.7813,22.7942,22.7813,22.7942,55600.0
2011-12-22 14:20:00,35.24,35.28,35.24,35.28,77500.0,22.7877,22.8136,22.7877,22.8136,77500.0
2011-12-22 14:30:00,35.27,35.29,35.26,35.28,89300.0,22.8071,22.8201,22.8007,22.8136,89300.0
2011-12-22 14:40:00,35.27,35.3,35.27,35.27,115600.0,22.8071,22.8265,22.8071,22.8071,115600.0
2011-12-22 14:50:00,35.28,35.31,35.23,35.26,217900.0,22.8136,22.833,22.7813,22.8007,217900.0
2011-12-22 15:00:00,35.26,35.26,35.19,35.22,183300.0,22.8007,22.8007,22.7554,22.7748,183300.0
2011-12-22 15:10:00,35.22,35.24,35.2,35.23,100100.0,22.7748,22.7877,22.7619,22.7813,100100.0
2011-12-22 15:20:00,35.23,35.23,35.19,35.19,228100.0,22.7813,22.7813,22.7554,22.7554,228100.0
2011-12-22 15:30:00,35.2,35.2,35.15,35.15,236700.0,22.7619,22.7619,22.7295,22.7295,236700.0
2011-12-22 15:40:00,35.15,35.17,35.08,35.09,777600.0,22.7295,22.7425,22.6843,22.6907,777600.0
2011-12-22 15:50:00,35.09,35.13,35.08,35.1,1796600.0,22.6907,22.7166,22.6843,22.6972,1796600.0
2011-12-23 09:30:00,35.14,35.22,35.0,35.01,429400.0,22.7231,22.7748,22.6325,22.639,429400.0
2011-12-23 09:40:00,35.01,35.05,35.0,35.04,275600.0,22.639,22.6649,22.6325,22.6584,275600.0
2011-12-23 09:50:00,35.04,35.1,35.02,35.03,184000.0,22.6584,22.6972,22.6455,22.6519,184000.0
2011-12-23 10:00:00,35.03,35.13,35.02,35.08,285700.0,22.6519,22.7166,22.6455,22.6843,285700.0
2011-12-23 10:10:00,35.08,35.22,35.08,35.22,415400.0,22.6843,22.7748,22.6843,22.7748,415400.0
2011-12-23 10:20:00,35.22,35.23,35.16,35.19,362500.0,22.7748,22.7813,22.736,22.7554,362500.0
2011-12-23 10:30:00,35.19,35.2,35.13,35.15,358100.0,22.7554,22.7619,22.7166,22.7295,358100.0
2011-12-23 10:40:00,35.14,35.16,35.08,35.09,409600.0,22.7231,22.736,22.6843,22.6907,409600.0
2011-12-23 10:50:00,35.09,35.12,35.05,35.09,238100.0,22.6907,22.7101,22.6649,22.6907,238100.0
2011-12-23 11:00:00,35.1,35.1,34.99,35.0,437000.0,22.6972,22.6972,22.6261,22.6325,437000.0
2011-12-23 11:10:00,35.0,35.06,35.0,35.04,171500.0,22.6325,22.6713,22.6325,22.6584,171500.0
2011-12-23 11:20:00,35.04,35.06,35.03,35.05,119100.0,22.6584,22.6713,22.6519,22.6649,119100.0
2011-12-23 11:30:00,35.05,35.1,35.04,35.07,136700.0,22.6649,22.6972,22.6584,22.6778,136700.0
2011-12-23 11:40:00,35.07,35.08,35.01,35.01,199100.0,22.6778,22.6843,22.639,22.639,199100.0
2011-12-23 11:50:00,35.01,35.02,34.98,35.0,225000.0,22.639,22.6455,22.6196,22.6325,225000.0
2011-12-23 12:00:00,35.0,35.0,34.99,34.99,88200.0,22.6325,22.6325,22.6261,22.6261,88200.0
2011-12-23 12:10:00,35.0,35.01,34.99,35.0,144700.0,22.6325,22.639,22.6261,22.6325,144700.0
2011-12-23 12:20:00,35.0,35.01,34.99,35.0,153300.0,22.6325,22.639,22.6261,22.6325,153300.0
2011-12-23 12:30:00,35.0,35.04,35.0,35.04,184000.0,22.6325,22.6584,22.6325,22.6584,184000.0
2011-12-23 12:40:00,35.04,35.04,35.03,35.04,100000.0,22.6584,22.6584,22.6519,22.6584,100000.0
2011-12-23 12:50:00,35.04,35.04,35.03,35.04,60600.0,22.6584,22.6584,22.6519,22.6584,60600.0
2011-12-23 13:00:00,35.04,35.04,35.01,35.01,125900.0,22.6584,22.6584,22.639,22.639,125900.0
2011-12-23 13:10:00,35.02,35.03,35.0,35.03,115700.0,22.6455,22.6519,22.6325,22.6519,115700.0
2011-12-23 13:20:00,35.02,35.03,35.02,35.02,109400.0,22.6455,22.6519,22.6455,22.6455,109400.0
2011-12-23 13:30:00,35.03,35.03,35.0,35.01,143100.0,22.6519,22.6519,22.6325,22.639,143100.0
2011-12-23 13:40:00,35.01,35.02,35.0,35.0,76600.0,22.639,22.6455,22.6325,22.6325,76600.0
2011-12-23 13:50:00,35.01,35.02,34.98,35.01,132700.0,22.639,22.6455,22.6196,22.639,132700.0
2011-12-23 14:00:00,35.02,35.04,35.01,35.03,124600.0,22.6455,22.6584,22.639,22.6519,124600.0
2011-12-23 14:10:00,35.04,35.04,35.01,35.02,140200.0,22.6584,22.6584,22.639,22.6455,140200.0
2011-12-23 14:20:00,35.01,35.05,35.01,35.05,96000.0,22.639,22.6649,22.639,22.6649,96000.0
2011-12-23 14:30:00,35.05,35.05,35.04,35.05,93800.0,22.6649,22.6649,22.6584,22.6649,93800.0
2011-12-23 14:40:00,35.05,35.05,35.04,35.05,130100.0,22.6649,22.6649,22.6584,22.6649,130100.0
2011-12-23 14:50:00,35.05,35.05,35.0,35.0,305400.0,22.6649,22.6649,22.6325,22.6325,305400.0
2011-12-23 15:00:00,35.01,35.05,34.99,35.02,230400.0,22.639,22.6649,22.6261,22.6455,230400.0
2011-12-23 15:10:00,35.02,35.05,35.02,35.05,122200.0,22.6455,22.6649,22.6455,22.6649,122200.0
2011-12-23 15:20:00,35.05,35.05,35.01,35.01,182600.0,22.6649,22.6649,22.639,22.639,182600.0
2011-12-23 15:30:00,35.02,35.04,35.01,35.03,226900.0,22.6455,22.6584,22.639,22.6519,226900.0
2011-12-23 15:40:00,35.03,35.05,35.03,35.05,367900.0,22.6519,22.6649,22.6519,22.6649,367900.0
2011-12-23 15:50:00,35.05,35.1,35.02,35.1,694400.0,22.6649,22.6972,22.6455,22.6972,694400.0
2011-12-27 09:30:00,35.09,35.14,35.02,35.09,168900.0,22.6907,22.7231,22.6455,22.6907,168900.0
2011-12-27 09:40:00,35.1,35.2,35.09,35.19,151300.0,22.6972,22.7619,22.6907,22.7554,151300.0
2011-12-27 09:50:00,35.2,35.24,35.16,35.21,151600.0,22.7619,22.7877,22.736,22.7683,151600.0
2011-12-27 10:00:00,35.22,35.25,35.18,35.19,162200.0,22.7748,22.7942,22.7489,22.7554,162200.0
2011-12-27 10:10:00,35.2,35.26,35.19,35.23,98600.0,22.7619,22.8007,22.7554,22.7813,98600.0
2011-12-27 10:20:00,35.23,35.25,35.2,35.25,321700.0,22.7813,22.7942,22.7619,22.7942,321700.0
2011-12-27 10:30:00,35.25,35.25,35.2,35.23,271400.0,22.7942,22.7942,22.7619,22.7813,271400.0
2011-12-27 10:40:00,35.23,35.25,35.23,35.24,205000.0,22.7813,22.7942,22.7813,22.7877,205000.0
2011-12-27 10:50:00,35.23,35.24,35.15,35.2,204400.0,22.7813,22.7877,22.7295,22.7619,204400.0
2011-12-27 11:00:00,35.19,35.21,35.13,35.14,172300.0,22.7554,22.7683,22.7166,22.7231,172300.0
2011-12-27 11:10:00,35.14,35.18,35.13,35.17,248300.0,22.7231,22.7489,22.7166,22.7425,248300.0
2011-12-27 11:20:00,35.16,35.2,35.16,35.16,96600.0,22.736,22.7619,22.736,22.736,96600.0
2011-12-27 11:30:00,35.17,35.19,35.14,35.19,78400.0,22.7425,22.7554,22.7231,22.7554,78400.0
2011-12-27 11:40:00,35.19,35.21,35.19,35.21,60900.0,22.7554,22.7683,22.7554,22.7683,60900.0
2011-12-27 11:50:00,35.2,35.21,35.19,35.2,209400.0,22.7619,22.7683,22.7554,22.7619,209400.0
2011-12-27 12:00:00,35.2,35.23,35.2,35.23,95800.0,22.7619,22.7813,22.7619,22.7813,95800.0
2011-12-27 12:10:00,35.23,35.25,35.22,35.23,153200.0,22.7813,22.7942,22.7748,22.7813,153200.0
2011-12-27 12:20:00,35.24,35.25,35.22,35.25,213400.0,22.7877,22.7942,22.7748,22.7942,213400.0
2011-12-27 12:30:00,35.25,35.27,35.24,35.25,179900.0,22.7942,22.8071,22.7877,22.7942,179900.0
2011-12-27 12:40:00,35.25,35.27,35.24,35.25,235600.0,22.7942,22.8071,22.7877,22.7942,235600.0
2011-12-27 12:50:00,35.24,35.28,35.24,35.27,85300.0,22.7877,22.8136,22.7877,22.8071,85300.0
2011-12-27 13:00:00,35.27,35.28,35.26,35.27,67700.0,22.8071,22.8136,22.8007,22.8071,67700.0
2011-12-27 13:10:00,35.27,35.28,35.26,35.27,47600.0,22.8071,22.8136,22.8007,22.8071,47600.0
2011-12-27 13:20:00,35.27,35.28,35.24,35.25,136900.0,22.8071,22.8136,22.7877,22.7942,136900.0
2011-12-27 13:30:00,35.26,35.26,35.24,35.25,168300.0,22.8007,22.8007,22.7877,22.7942,168300.0
2011-12-27 13:40:00,35.24,35.25,35.24,35.25,93400.0,22.7877,22.7942,22.7877,22.7942,93400.0
2011-12-27 13:50:00,35.25,35.27,35.24,35.26,104200.0,22.7942,22.8071,22.7877,22.8007,104200.0
2011-12-27 14:00:00,35.27,35.29,35.26,35.29,111800.0,22.8071,22.8201,22.8007,22.8201,111800.0
2011-12-27 14:10:00,35.28,35.31,35.27,35.27,122800.0,22.8136,22.833,22.8071,22.8071,122800.0
2011-12-27 14:20:00,35.27,35.3,35.27,35.3,251400.0,22.8071,22.8265,22.8071,22.8265,251400.0
2011-12-27 14:30:00,35.3,35.3,35.25,35.26,113400.0,22.8265,22.8265,22.7942,22.8007,113400.0
2011-12-27 14:40:00,35.26,35.28,35.26,35.27,86800.0,22.8007,22.8136,22.8007,22.8071,86800.0
2011-12-27 14:50:00,35.27,35.28,35.2,35.24,183100.0,22.8071,22.8136,22.7619,22.7877,183100.0
2011-12-27 15:00:00,35.24,35.25,35.23,35.25,99900.0,22.7877,22.7942,22.7813,22.7942,99900.0
2011-12-27 15:10:00,35.25,35.25,35.19,35.21,341400.0,22.7942,22.7942,22.7554,22.7683,341400.0
2011-12-27 15:20:00,35.21,35.23,35.19,35.22,146400.0,22.7683,22.7813,22.7554,22.7748,146400.0
2011-12-27 15:30:00,35.22,35.26,35.21,35.23,413500.0,22.7748,22.8007,22.7683,22.7813,413500.0
2011-12-27 15:40:00,35.22,35.26,35.22,35.26,298500.0,22.7748,22.8007,22.7748,22.8007,298500.0
2011-12-27 15:50:00,35.26,35.26,35.23,35.23,492600.0,22.8007,22.8007,22.7813,22.7813,492600.0
2011-12-28 09:30:00,35.25,35.29,35.2,35.21,124400.0,22.7942,22.8201,22.7619,22.7683,124400.0
2011-12-28 09:40:00,35.22,35.22,35.1,35.15,142600.0,22.7748,22.7748,22.6972,22.7295,142600.0
2011-12-28 09:50:00,35.15,35.18,35.1,35.11,121600.0,22.7295,22.7489,22.6972,22.7037,121600.0
2011-12-28 10:00:00,35.12,35.22,35.12,35.2,87500.0,22.7101,22.7748,22.7101,22.7619,87500.0
2011-12-28 10:10:00,35.19,35.2,35.16,35.19,78100.0,22.7554,22.7619,22.736,22.7554,78100.0
2011-12-28 10:20:00,35.19,35.19,35.11,35.11,157300.0,22.7554,22.7554,22.7037,22.7037,157300.0
2011-12-28 10:30:00,35.1,35.17,35.1,35.17,162000.0,22.6972,22.7425,22.6972,22.7425,162000.0
2011-12-28 10:40:00,35.16,35.2,35.16,35.2,98900.0,22.736,22.7619,22.736,22.7619,98900.0
2011-12-28 10:50:00,35.2,35.2,35.15,35.17,84300.0,22.7619,22.7619,22.7295,22.7425,84300.0
2011-12-28 11:00:00,35.16,35.19,35.15,35.17,124500.0,22.736,22.7554,22.7295,22.7425,124500.0
2011-12-28 11:10:00,35.17,35.23,35.17,35.21,154600.0,22.7425,22.7813,22.7425,22.7683,154600.0
2011-12-28 11:20:00,35.21,35.21,35.16,35.16,50600.0,22.7683,22.7683,22.736,22.736,50600.0
2011-12-28 11:30:00,35.16,35.18,35.08,35.09,134000.0,22.736,22.7489,22.6843,22.6907,134000.0
2011-12-28 11:40:00,35.09,35.12,35.07,35.08,100600.0,22.6907,22.7101,22.6778,22.6843,100600.0
2011-12-28 11:50:00,35.08,35.08,35.05,35.06,54500.0,22.6843,22.6843,22.6649,22.6713,54500.0
2011-12-28 12:00:00,35.05,35.06,35.02,35.04,82200.0,22.6649,22.6713,22.6455,22.6584,82200.0
2011-12-28 12:10:00,35.04,35.06,35.03,35.06,39300.0,22.6584,22.6713,22.6519,22.6713,39300.0
2011-12-28 12:20:00,35.05,35.06,35.04,35.05,37900.0,22.6649,22.6713,22.6584,22.6649,37900.0
2011-12-28 12:30:00,35.04,35.05,35.03,35.04,58400.0,22.6584,22.6649,22.6519,22.6584,58400.0
2011-12-28 12:40:00,35.04,35.08,35.04,35.08,83500.0,22.6584,22.6843,22.6584,22.6843,83500.0
2011-12-28 12:50:00,35.08,35.09,35.06,35.07,80100.0,22.6843,22.6907,22.6713,22.6778,80100.0
2011-12-28 13:00:00,35.06,35.09,35.05,35.08,54700.0,22.6713,22.6907,22.6649,22.6843,54700.0
2011-12-28 13:10:00,35.08,35.11,35.07,35.1,65300.0,22.6843,22.7037,22.6778,22.6972,65300.0
2011-12-28 13:20:00,35.1,35.16,35.09,35.14,136700.0,22.6972,22.736,22.6907,22.7231,136700.0
2011-12-28 13:30:00,35.13,35.14,35.12,35.14,58900.0,22.7166,22.7231,22.7101,22.7231,58900.0
2011-12-28 13:40:00,35.14,35.14,35.11,35.13,55200.0,22.7231,22.7231,22.7037,22.7166,55200.0
2011-12-28 13:50:00,35.13,35.13,35.12,35.13,28900.0,22.7166,22.7166,22.7101,22.7166,28900.0
2011-12-28 14:00:00,35.13,35.16,35.12,35.12,120900.0,22.7166,22.736,22.7101,22.7101,120900.0
2011-12-28 14:10:00,35.12,35.13,35.08,35.1,78400.0,22.7101,22.7166,22.6843,22.6972,78400.0
2011-12-28 14:20:00,35.1,35.13,35.09,35.13,72000.0,22.6972,22.7166,22.6907,22.7166,72000.0
2011-12-28 14:30:00,35.13,35.14,35.09,35.12,263200.0,22.7166,22.7231,22.6907,22.7101,263200.0
2011-12-28 14:40:00,35.13,35.15,35.12,35.15,73100.0,22.7166,22.7295,22.7101,22.7295,73100.0
2011-12-28 14:50:00,35.15,35.17,35.14,35.15,96800.0,22.7295,22.7425,22.7231,22.7295,96800.0
2011-12-28 15:00:00,35.16,35.16,35.15,35.16,30200.0,22.736,22.736,22.7295,22.736,30200.0
2011-12-28 15:10:00,35.16,35.16,35.07,35.09,142000.0,22.736,22.736,22.6778,22.6907,142000.0
2011-12-28 15:20:00,35.09,35.12,35.05,35.09,155000.0,22.6907,22.7101,22.6649,22.6907,155000.0
2011-12-28 15:30:00,35.09,35.1,35.08,35.09,105000.0,22.6907,22.6972,22.6843,22.6907,105000.0
2011-12-28 15:40:00,35.1,35.1,35.05,35.05,185300.0,22.6972,22.6972,22.6649,22.6649,185300.0
2011-12-28 15:50:00,35.05,35.09,35.04,35.09,437000.0,22.6649,22.6907,22.6584,22.6907,437000.0
2011-12-29 09:30:00,35.03,35.19,35.03,35.19,193500.0,22.6519,22.7554,22.6519,22.7554,193500.0
2011-12-29 09:40:00,35.19,35.23,35.07,35.07,107900.0,22.7554,22.7813,22.6778,22.6778,107900.0
2011-12-29 09:50:00,35.07,35.14,35.07,35.14,103000.0,22.6778,22.7231,22.6778,22.7231,103000.0
2011-12-29 10:00:00,35.14,35.18,35.05,35.06,202300.0,22.7231,22.7489,22.6649,22.6713,202300.0
2011-12-29 10:10:00,35.06,35.06,35.0,35.03,179800.0,22.6713,22.6713,22.6325,22.6519,179800.0
2011-12-29 10:20:00,35.03,35.11,35.01,35.09,237200.0,22.6519,22.7037,22.639,22.6907,237200.0
2011-12-29 10:30:00,35.09,35.13,35.08,35.11,195200.0,22.6907,22.7166,22.6843,22.7037,195200.0
2011-12-29 10:40:00,35.1,35.11,35.07,35.08,85100.0,22.6972,22.7037,22.6778,22.6843,85100.0
2011-12-29 10:50:00,35.08,35.09,35.05,35.07,174400.0,22.6843,22.6907,22.6649,22.6778,174400.0
2011-12-29 11:00:00,35.07,35.11,35.04,35.04,195800.0,22.6778,22.7037,22.6584,22.6584,195800.0
2011-12-29 11:10:00,35.04,35.07,34.96,34.96,286000.0,22.6584,22.6778,22.6067,22.6067,286000.0
2011-12-29 11:20:00,34.96,35.02,34.95,35.0,148100.0,22.6067,22.6455,22.6002,22.6325,148100.0
2011-12-29 11:30:00,35.0,35.05,35.0,35.05,152300.0,22.6325,22.6649,22.6325,22.6649,152300.0
2011-12-29 11:40:00,35.05,35.07,35.04,35.06,76800.0,22.6649,22.6778,22.6584,22.6713,76800.0
2011-12-29 11:50:00,35.06,35.08,35.06,35.07,89400.0,22.6713,22.6843,22.6713,22.6778,89400.0
2011-12-29 12:00:00,35.07,35.08,35.03,35.03,82500.0,22.6778,22.6843,22.6519,22.6519,82500.0
2011-12-29 12:10:00,35.03,35.04,35.03,35.03,36600.0,22.6519,22.6584,22.6519,22.6519,36600.0
2011-12-29 12:20:00,35.04,35.07,35.03,35.06,89300.0,22.6584,22.6778,22.6519,22.6713,89300.0
2011-12-29 12:30:00,35.06,35.07,34.99,35.0,189300.0,22.6713,22.6778,22.6261,22.6325,189300.0
2011-12-29 12:40:00,35.0,35.02,34.99,35.02,82100.0,22.6325,22.6455,22.6261,22.6455,82100.0
2011-12-29 12:50:00,35.01,35.07,35.01,35.07,72400.0,22.639,22.6778,22.639,22.6778,72400.0
2011-12-29 13:00:00,35.07,35.09,35.05,35.06,101500.0,22.6778,22.6907,22.6649,22.6713,101500.0
2011-12-29 13:10:00,35.07,35.08,35.05,35.07,102500.0,22.6778,22.6843,22.6649,22.6778,102500.0
2011-12-29 13:20:00,35.07,35.08,35.06,35.07,78800.0,22.6778,22.6843,22.6713,22.6778,78800.0
2011-12-29 13:30:00,35.07,35.08,35.06,35.07,103700.0,22.6778,22.6843,22.6713,22.6778,103700.0
2011-12-29 13:40:00,35.06,35.09,35.06,35.09,112600.0,22.6713,22.6907,22.6713,22.6907,112600.0
2011-12-29 13:50:00,35.09,35.1,35.07,35.07,83900.0,22.6907,22.6972,22.6778,22.6778,83900.0
2011-12-29 14:00:00,35.08,35.1,35.07,35.09,87100.0,22.6843,22.6972,22.6778,22.6907,87100.0
2011-12-29 14:10:00,35.09,35.1,35.08,35.1,50000.0,22.6907,22.6972,22.6843,22.6972,50000.0
2011-12-29 14:20:00,35.09,35.16,35.09,35.16,142500.0,22.6907,22.736,22.6907,22.736,142500.0
2011-12-29 14:30:00,35.15,35.17,35.15,35.17,84400.0,22.7295,22.7425,22.7295,22.7425,84400.0
2011-12-29 14:40:00,35.17,35.18,35.16,35.18,67000.0,22.7425,22.7489,22.736,22.7489,67000.0
2011-12-29 14:50:00,35.18,35.19,35.16,35.16,100700.0,22.7489,22.7554,22.736,22.736,100700.0
2011-12-29 15:00:00,35.17,35.19,35.16,35.19,103300.0,22.7425,22.7554,22.736,22.7554,103300.0
2011-12-29 15:10:00,35.19,35.23,35.18,35.22,151000.0,22.7554,22.7813,22.7489,22.7748,151000.0
2011-12-29 15:20:00,35.23,35.26,35.22,35.26,186600.0,22.7813,22.8007,22.7748,22.8007,186600.0
2011-12-29 15:30:00,35.26,35.27,35.24,35.27,239000.0,22.8007,22.8071,22.7877,22.8071,239000.0
2011-12-29 15:40:00,35.26,35.3,35.25,35.27,257500.0,22.8007,22.8265,22.7942,22.8071,257500.0
2011-12-29 15:50:00,35.27,35.28,35.22,35.26,601700.0,22.8071,22.8136,22.7748,22.8007,601700.0
2011-12-30 09:30:00,35.3,35.44,35.27,35.43,210500.0,22.8265,22.9171,22.8071,22.9106,210500.0
2011-12-30 09:40:00,35.42,35.43,35.32,35.39,142300.0,22.9041,22.9106,22.8395,22.8847,142300.0
2011-12-30 09:50:00,35.39,35.4,35.37,35.38,112300.0,22.8847,22.8912,22.8718,22.8783,112300.0
2011-12-30 10:00:00,35.38,35.42,35.37,35.38,151800.0,22.8783,22.9041,22.8718,22.8783,151800.0
2011-12-30 10:10:00,35.38,35.39,35.35,35.37,88400.0,22.8783,22.8847,22.8589,22.8718,88400.0
2011-12-30 10:20:00,35.37,35.39,35.36,35.38,70000.0,22.8718,22.8847,22.8653,22.8783,70000.0
2011-12-30 10:30:00,35.38,35.38,35.35,35.36,69600.0,22.8783,22.8783,22.8589,22.8653,69600.0
2011-12-30 10:40:00,35.36,35.39,35.34,35.37,116000.0,22.8653,22.8847,22.8524,22.8718,116000.0
2011-12-30 10:50:00,35.36,35.39,35.32,35.38,183400.0,22.8653,22.8847,22.8395,22.8783,183400.0
2011-12-30 11:00:00,35.38,35.42,35.38,35.39,123500.0,22.8783,22.9041,22.8783,22.8847,123500.0
2011-12-30 11:10:00,35.4,35.4,35.38,35.4,82300.0,22.8912,22.8912,22.8783,22.8912,82300.0
2011-12-30 11:20:00,35.4,35.42,35.38,35.41,63100.0,22.8912,22.9041,22.8783,22.8977,63100.0
2011-12-30 11:30:00,35.41,35.41,35.38,35.39,72800.0,22.8977,22.8977,22.8783,22.8847,72800.0
2011-12-30 11:40:00,35.39,35.4,35.38,35.4,61800.0,22.8847,22.8912,22.8783,22.8912,61800.0
2011-12-30 11:50:00,35.4,35.4,35.35,35.35,125600.0,22.8912,22.8912,22.8589,22.8589,125600.0
2011-12-30 12:00:00,35.36,35.36,35.35,35.35,92300.0,22.8653,22.8653,22.8589,22.8589,92300.0
2011-12-30 12:10:00,35.35,35.36,35.35,35.35,53800.0,22.8589,22.8653,22.8589,22.8589,53800.0
2011-12-30 12:20:00,35.35,35.37,35.35,35.37,80700.0,22.8589,22.8718,22.8589,22.8718,80700.0
2011-12-30 12:30:00,35.37,35.37,35.36,35.37,32700.0,22.8718,22.8718,22.8653,22.8718,32700.0
2011-12-30 12:40:00,35.37,35.38,35.36,35.38,46500.0,22.8718,22.8783,22.8653,22.8783,46500.0
2011-12-30 12:50:00,35.38,35.41,35.37,35.4,85400.0,22.8783,22.8977,22.8718,22.8912,85400.0
2011-12-30 13:00:00,35.4,35.41,35.39,35.39,77000.0,22.8912,22.8977,22.8847,22.8847,77000.0
2011-12-30 13:10:00,35.4,35.4,35.39,35.39,50600.0,22.8912,22.8912,22.8847,22.8847,50600.0
2011-12-30 13:20:00,35.39,35.4,35.35,35.36,98700.0,22.8847,22.8912,22.8589,22.8653,98700.0
2011-12-30 13:30:00,35.36,35.37,35.32,35.32,175900.0,22.8653,22.8718,22.8395,22.8395,175900.0
2011-12-30 13:40:00,35.33,35.33,35.32,35.33,28800.0,22.8459,22.8459,22.8395,22.8459,28800.0
2011-12-30 13:50:00,35.33,35.33,35.31,35.31,106000.0,22.8459,22.8459,22.833,22.833,106000.0
2011-12-30 14:00:00,35.31,35.32,35.3,35.32,66300.0,22.833,22.8395,22.8265,22.8395,66300.0
2011-12-30 14:10:00,35.33,35.34,35.32,35.34,80000.0,22.8459,22.8524,22.8395,22.8524,80000.0
2011-12-30 14:20:00,35.33,35.34,35.31,35.32,101400.0,22.8459,22.8524,22.833,22.8395,101400.0
2011-12-30 14:30:00,35.32,35.33,35.3,35.31,138100.0,22.8395,22.8459,22.8265,22.833,138100.0
2011-12-30 14:40:00,35.3,35.32,35.27,35.28,199300.0,22.8265,22.8395,22.8071,22.8136,199300.0
2011-12-30 14:50:00,35.29,35.29,35.28,35.29,61700.0,22.8201,22.8201,22.8136,22.8201,61700.0
2011-12-30 15:00:00,35.29,35.29,35.28,35.28,48500.0,22.8201,22.8201,22.8136,22.8136,48500.0
2011-12-30 15:10:00,35.28,35.3,35.28,35.3,65200.0,22.8136,22.8265,22.8136,22.8265,65200.0
2011-12-30 15:20:00,35.3,35.32,35.29,35.32,71500.0,22.8265,22.8395,22.8201,22.8395,71500.0
2011-12-30 15:30:00,35.31,35.33,35.29,35.29,181900.0,22.833,22.8459,22.8201,22.8201,181900.0
2011-12-30 15:40:00,35.29,35.32,35.27,35.28,298000.0,22.8201,22.8395,22.8071,22.8136,298000.0
2011-12-30 15:50:00,35.29,35.29,35.22,35.22,462400.0,22.8201,22.8201,22.7748,22.7748,462400.0
2012-01-03 09:30:00,35.33,35.44,35.28,35.4,868300.0,22.8459,22.9171,22.8136,22.8912,868300.0
2012-01-03 09:40:00,35.41,35.41,35.3,35.34,407400.0,22.8977,22.8977,22.8265,22.8524,407400.0
2012-01-03 09:50:00,35.33,35.34,35.18,35.2,748200.0,22.8459,22.8524,22.7489,22.7619,748200.0
2012-01-03 10:00:00,35.2,35.22,35.14,35.14,454200.0,22.7619,22.7748,22.7231,22.7231,454200.0
2012-01-03 10:10:00,35.14,35.15,35.06,35.09,372400.0,22.7231,22.7295,22.6713,22.6907,372400.0
2012-01-03 10:20:00,35.1,35.1,34.87,34.88,842500.0,22.6972,22.6972,22.5485,22.5549,842500.0
2012-01-03 10:30:00,34.88,34.9,34.84,34.88,712300.0,22.5549,22.5679,22.5291,22.5549,712300.0
2012-01-03 10:40:00,34.87,34.97,34.8,34.9,712300.0,22.5485,22.6131,22.5032,22.5679,712300.0
2012-01-03 10:50:00,34.9,34.95,34.9,34.93,265200.0,22.5679,22.6002,22.5679,22.5873,265200.0
2012-01-03 11:00:00,34.93,35.04,34.91,35.03,307700.0,22.5873,22.6584,22.5743,22.6519,307700.0
2012-01-03 11:10:00,35.04,35.04,34.97,34.97,291400.0,22.6584,22.6584,22.6131,22.6131,291400.0
2012-01-03 11:20:00,34.97,34.98,34.93,34.96,317600.0,22.6131,22.6196,22.5873,22.6067,317600.0
2012-01-03 11:30:00,34.97,35.03,34.95,35.03,210900.0,22.6131,22.6519,22.6002,22.6519,210900.0
2012-01-03 11:40:00,35.03,35.08,35.0,35.01,255800.0,22.6519,22.6843,22.6325,22.639,255800.0
2012-01-03 11:50:00,35.01,35.08,34.97,35.08,287600.0,22.639,22.6843,22.6131,22.6843,287600.0
2012-01-03 12:00:00,35.07,35.08,35.01,35.02,207100.0,22.6778,22.6843,22.639,22.6455,207100.0
2012-01-03 12:10:00,35.03,35.07,35.02,35.06,326800.0,22.6519,22.6778,22.6455,22.6713,326800.0
2012-01-03 12:20:00,35.06,35.1,35.03,35.04,359900.0,22.6713,22.6972,22.6519,22.6584,359900.0
2012-01-03 12:30:00,35.04,35.04,34.98,34.99,263900.0,22.6584,22.6584,22.6196,22.6261,263900.0
2012-01-03 12:40:00,34.98,35.02,34.98,35.01,221000.0,22.6196,22.6455,22.6196,22.639,221000.0
2012-01-03 12:50:00,35.0,35.01,34.98,34.98,213600.0,22.6325,22.639,22.6196,22.6196,213600.0
2012-01-03 13:00:00,34.98,34.98,34.96,34.96,191900.0,22.6196,22.6196,22.6067,22.6067,191900.0
2012-01-03 13:10:00,34.97,34.98,34.95,34.95,207100.0,22.6131,22.6196,22.6002,22.6002,207100.0
2012-01-03 13:20:00,34.95,35.02,34.95,35.01,278700.0,22.6002,22.6455,22.6002,22.639,278700.0
2012-01-03 13:30:00,35.01,35.02,34.99,35.0,274100.0,22.639,22.6455,22.6261,22.6325,274100.0
2012-01-03 13:40:00,35.0,35.03,34.99,35.0,221000.0,22.6325,22.6519,22.6261,22.6325,221000.0
2012-01-03 13:50:00,35.0,35.0,34.95,34.96,222400.0,22.6325,22.6325,22.6002,22.6067,222400.0
2012-01-03 14:00:00,34.96,34.98,34.96,34.97,177900.0,22.6067,22.6196,22.6067,22.6131,177900.0
2012-01-03 14:10:00,34.98,34.98,34.96,34.98,208800.0,22.6196,22.6196,22.6067,22.6196,208800.0
2012-01-03 14:20:00,34.98,35.0,34.96,35.0,200800.0,22.6196,22.6325,22.6067,22.6325,200800.0
2012-01-03 14:30:00,35.0,35.01,34.99,35.01,306400.0,22.6325,22.639,22.6261,22.639,306400.0
2012-01-03 14:40:00,35.0,35.01,34.99,35.0,296800.0,22.6325,22.639,22.6261,22.6325,296800.0
2012-01-03 14:50:00,35.0,35.04,35.0,35.03,315100.0,22.6325,22.6584,22.6325,22.6519,315100.0
2012-01-03 15:00:00,35.04,35.07,35.03,35.07,242400.0,22.6584,22.6778,22.6519,22.6778,242400.0
2012-01-03 15:10:00,35.07,35.07,35.05,35.06,242200.0,22.6778,22.6778,22.6649,22.6713,242200.0
2012-01-03 15:20:00,35.06,35.07,35.04,35.04,429700.0,22.6713,22.6778,22.6584,22.6584,429700.0
2012-01-03 15:30:00,35.05,35.05,35.02,35.02,430400.0,22.6649,22.6649,22.6455,22.6455,430400.0
2012-01-03 15:40:00,35.03,35.1,35.02,35.1,594400.0,22.6519,22.6972,22.6455,22.6972,594400.0
2012-01-03 15:50:00,35.09,35.1,35.0,35.0,1058400.0,22.6907,22.6972,22.6325,22.6325,1058400.0
2012-01-04 09:30:00,34.57,34.64,34.48,34.48,483300.0,22.5758,22.6215,22.517,22.517,483300.0
2012-01-04 09:40:00,34.48,34.49,34.35,34.44,517000.0,22.517,22.5236,22.4321,22.4909,517000.0
2012-01-04 09:50:00,34.44,34.51,34.4,34.43,607500.0,22.4909,22.5366,22.4648,22.4844,607500.0
2012-01-04 10:00:00,34.43,34.5,34.38,34.44,287300.0,22.4844,22.5301,22.4517,22.4909,287300.0
2012-01-04 10:10:00,34.44,34.44,34.31,34.32,283700.0,22.4909,22.4909,22.406,22.4126,283700.0
2012-01-04 10:20:00,34.31,34.34,34.28,34.29,654000.0,22.406,22.4256,22.3864,22.393,654000.0
2012-01-04 10:30:00,34.3,34.31,34.21,34.22,489100.0,22.3995,22.406,22.3407,22.3472,489100.0
2012-01-04 10:40:00,34.22,34.28,34.21,34.22,374200.0,22.3472,22.3864,22.3407,22.3472,374200.0
2012-01-04 10:50:00,34.22,34.26,34.16,34.19,344300.0,22.3472,22.3734,22.3081,22.3277,344300.0
2012-01-04 11:00:00,34.19,34.26,34.19,34.23,374000.0,22.3277,22.3734,22.3277,22.3538,374000.0
2012-01-04 11:10:00,34.22,34.28,34.22,34.27,206800.0,22.3472,22.3864,22.3472,22.3799,206800.0
2012-01-04 11:20:00,34.27,34.28,34.24,34.26,228200.0,22.3799,22.3864,22.3603,22.3734,228200.0
2012-01-04 11:30:00,34.26,34.42,34.26,34.41,358800.0,22.3734,22.4779,22.3734,22.4713,358800.0
2012-01-04 11:40:00,34.41,34.45,34.4,34.4,226400.0,22.4713,22.4974,22.4648,22.4648,226400.0
2012-01-04 11:50:00,34.41,34.41,34.4,34.41,234100.0,22.4713,22.4713,22.4648,22.4713,234100.0
2012-01-04 12:00:00,34.41,34.45,34.4,34.41,195100.0,22.4713,22.4974,22.4648,22.4713,195100.0
2012-01-04 12:10:00,34.4,34.43,34.4,34.43,160900.0,22.4648,22.4844,22.4648,22.4844,160900.0
2012-01-04 12:20:00,34.43,34.44,34.41,34.42,213200.0,22.4844,22.4909,22.4713,22.4779,213200.0
2012-01-04 12:30:00,34.43,34.44,34.42,34.44,118800.0,22.4844,22.4909,22.4779,22.4909,118800.0
2012-01-04 12:40:00,34.44,34.47,34.43,34.47,137300.0,22.4909,22.5105,22.4844,22.5105,137300.0
2012-01-04 12:50:00,34.47,34.48,34.43,34.43,155600.0,22.5105,22.517,22.4844,22.4844,155600.0
2012-01-04 13:00:00,34.44,34.44,34.4,34.41,189300.0,22.4909,22.4909,22.4648,22.4713,189300.0
2012-01-04 13:10:00,34.41,34.41,34.34,34.35,186800.0,22.4713,22.4713,22.4256,22.4321,186800.0
2012-01-04 13:20:00,34.35,34.38,34.33,34.38,144000.0,22.4321,22.4517,22.4191,22.4517,144000.0
2012-01-04 13:30:00,34.38,34.44,34.37,34.43,158200.0,22.4517,22.4909,22.4452,22.4844,158200.0
2012-01-04 13:40:00,34.44,34.46,34.41,34.41,144700.0,22.4909,22.504,22.4713,22.4713,144700.0
2012-01-04 13:50:00,34.41,34.42,34.39,34.4,98600.0,22.4713,22.4779,22.4583,22.4648,98600.0
2012-01-04 14:00:00,34.4,34.43,34.39,34.39,199900.0,22.4648,22.4844,22.4583,22.4583,199900.0
2012-01-04 14:10:00,34.39,34.44,34.39,34.44,202500.0,22.4583,22.4909,22.4583,22.4909,202500.0
2012-01-04 14:20:00,34.43,34.45,34.41,34.45,146900.0,22.4844,22.4974,22.4713,22.4974,146900.0
2012-01-04 14:30:00,34.45,34.46,34.43,34.44,166800.0,22.4974,22.504,22.4844,22.4909,166800.0
2012-01-04 14:40:00,34.44,34.44,34.43,34.44,117600.0,22.4909,22.4909,22.4844,22.4909,117600.0
2012-01-04 14:50:00,34.43,34.45,34.43,34.44,168400.0,22.4844,22.4974,22.4844,22.4909,168400.0
2012-01-04 15:00:00,34.44,34.44,34.35,34.36,175500.0,22.4909,22.4909,22.4321,22.4387,175500.0
2012-01-04 15:10:00,34.36,34.41,34.35,34.39,318300.0,22.4387,22.4713,22.4321,22.4583,318300.0
2012-01-04 15:20:00,34.38,34.41,34.34,34.35,331600.0,22.4517,22.4713,22.4256,22.4321,331600.0
2012-01-04 15:30:00,34.35,34.38,34.34,34.35,316000.0,22.4321,22.4517,22.4256,22.4321,316000.0
2012-01-04 15:40:00,34.34,34.35,34.3,34.32,490000.0,22.4256,22.4321,22.3995,22.4126,490000.0
2012-01-04 15:50:00,34.31,34.4,34.31,34.35,711500.0,22.406,22.4648,22.406,22.4321,711500.0
2012-01-05 09:30:00,34.0,34.09,33.8,33.96,740100.0,22.2036,22.2624,22.073,22.1775,740100.0
2012-01-05 09:40:00,33.95,33.99,33.77,33.84,636100.0,22.1709,22.197,22.0534,22.0991,636100.0
2012-01-05 09:50:00,33.85,34.0,33.85,33.87,425700.0,22.1056,22.2036,22.1056,22.1187,425700.0
2012-01-05 10:00:00,33.86,33.89,33.76,33.86,605300.0,22.1122,22.1317,22.0468,22.1122,605300.0
2012-01-05 10:10:00,33.86,33.94,33.84,33.89,350900.0,22.1122,22.1644,22.0991,22.1317,350900.0
2012-01-05 10:20:00,33.9,34.0,33.87,33.99,416600.0,22.1383,22.2036,22.1187,22.197,416600.0
2012-01-05 10:30:00,34.0,34.0,33.92,33.97,322500.0,22.2036,22.2036,22.1513,22.184,322500.0
2012-01-05 10:40:00,33.97,34.04,33.94,34.04,306500.0,22.184,22.2297,22.1644,22.2297,306500.0
2012-01-05 10:50:00,34.04,34.11,34.0,34.02,303300.0,22.2297,22.2754,22.2036,22.2166,303300.0
2012-01-05 11:00:00,34.01,34.1,33.99,34.09,324900.0,22.2101,22.2689,22.197,22.2624,324900.0
2012-01-05 11:10:00,34.09,34.14,34.09,34.1,162800.0,22.2624,22.295,22.2624,22.2689,162800.0
2012-01-05 11:20:00,34.11,34.17,34.09,34.16,250900.0,22.2754,22.3146,22.2624,22.3081,250900.0
2012-01-05 11:30:00,34.17,34.19,34.11,34.19,265000.0,22.3146,22.3277,22.2754,22.3277,265000.0
2012-01-05 11:40:00,34.18,34.25,34.18,34.2,291200.0,22.3211,22.3668,22.3211,22.3342,291200.0
2012-01-05 11:50:00,34.2,34.21,34.13,34.15,185300.0,22.3342,22.3407,22.2885,22.3015,185300.0
2012-01-05 12:00:00,34.15,34.16,34.09,34.1,250200.0,22.3015,22.3081,22.2624,22.2689,250200.0
2012-01-05 12:10:00,34.1,34.12,34.08,34.08,226400.0,22.2689,22.2819,22.2558,22.2558,226400.0
2012-01-05 12:20:00,34.08,34.08,34.0,34.07,339900.0,22.2558,22.2558,22.2036,22.2493,339900.0
2012-01-05 12:30:00,34.07,34.07,34.02,34.03,162700.0,22.2493,22.2493,22.2166,22.2232,162700.0
2012-01-05 12:40:00,34.03,34.06,33.98,34.02,402800.0,22.2232,22.2428,22.1905,22.2166,402800.0
2012-01-05 12:50:00,34.02,34.08,34.01,34.08,139900.0,22.2166,22.2558,22.2101,22.2558,139900.0
2012-01-05 13:00:00,34.07,34.11,34.01,34.1,422200.0,22.2493,22.2754,22.2101,22.2689,422200.0
2012-01-05 13:10:00,34.1,34.1,34.09,34.1,132500.0,22.2689,22.2689,22.2624,22.2689,132500.0
2012-01-05 13:20:00,34.09,34.14,34.09,34.13,226600.0,22.2624,22.295,22.2624,22.2885,226600.0
2012-01-05 13:30:00,34.14,34.2,34.13,34.19,217100.0,22.295,22.3342,22.2885,22.3277,217100.0
2012-01-05 13:40:00,34.18,34.23,34.15,34.2,389200.0,22.3211,22.3538,22.3015,22.3342,389200.0
2012-01-05 13:50:00,34.2,34.2,34.18,34.19,116400.0,22.3342,22.3342,22.3211,22.3277,116400.0
2012-01-05 14:00:00,34.2,34.2,34.17,34.19,152600.0,22.3342,22.3342,22.3146,22.3277,152600.0
2012-01-05 14:10:00,34.19,34.19,34.17,34.18,193400.0,22.3277,22.3277,22.3146,22.3211,193400.0
2012-01-05 14:20:00,34.18,34.19,34.15,34.15,204700.0,22.3211,22.3277,22.3015,22.3015,204700.0
2012-01-05 14:30:00,34.15,34.18,34.15,34.18,153300.0,22.3015,22.3211,22.3015,22.3211,153300.0
2012-01-05 14:40:00,34.18,34.2,34.17,34.2,166600.0,22.3211,22.3342,22.3146,22.3342,166600.0
2012-01-05 14:50:00,34.2,34.2,34.18,34.19,141000.0,22.3342,22.3342,22.3211,22.3277,141000.0
2012-01-05 15:00:00,34.19,34.19,34.16,34.17,291700.0,22.3277,22.3277,22.3081,22.3146,291700.0
2012-01-05 15:10:00,34.16,34.17,34.13,34.14,260700.0,22.3081,22.3146,22.2885,22.295,260700.0
2012-01-05 15:20:00,34.15,34.2,34.14,34.19,310000.0,22.3015,22.3342,22.295,22.3277,310000.0
2012-01-05 15:30:00,34.2,34.21,34.13,34.14,389500.0,22.3342,22.3407,22.2885,22.295,389500.0
2012-01-05 15:40:00,34.14,34.2,34.13,34.18,516100.0,22.295,22.3342,22.2885,22.3211,516100.0
2012-01-05 15:50:00,34.17,34.22,34.16,34.17,699600.0,22.3146,22.3472,22.3081,22.3146,699600.0
2012-01-06 09:30:00,34.21,34.25,34.17,34.2,322900.0,22.3407,22.3668,22.3146,22.3342,322900.0
2012-01-06 09:40:00,34.2,34.23,34.15,34.19,254700.0,22.3342,22.3538,22.3015,22.3277,254700.0
2012-01-06 09:50:00,34.18,34.22,34.16,34.2,181300.0,22.3211,22.3472,22.3081,22.3342,181300.0
2012-01-06 10:00:00,34.2,34.25,34.2,34.22,360900.0,22.3342,22.3668,22.3342,22.3472,360900.0
2012-01-06 10:10:00,34.22,34.24,34.21,34.22,188300.0,22.3472,22.3603,22.3407,22.3472,188300.0
2012-01-06 10:20:00,34.23,34.24,34.18,34.2,341600.0,22.3538,22.3603,22.3211,22.3342,341600.0
2012-01-06 10:30:00,34.2,34.25,34.19,34.24,254000.0,22.3342,22.3668,22.3277,22.3603,254000.0
2012-01-06 10:40:00,34.24,34.25,34.21,34.25,219400.0,22.3603,22.3668,22.3407,22.3668,219400.0
2012-01-06 10:50:00,34.25,34.25,34.14,34.18,273200.0,22.3668,22.3668,22.295,22.3211,273200.0
2012-01-06 11:00:00,34.18,34.28,34.18,34.24,216700.0,22.3211,22.3864,22.3211,22.3603,216700.0
2012-01-06 11:10:00,34.25,34.31,34.24,34.27,195000.0,22.3668,22.406,22.3603,22.3799,195000.0
2012-01-06 11:20:00,34.28,34.29,34.26,34.27,169500.0,22.3864,22.393,22.3734,22.3799,169500.0
2012-01-06 11:30:00,34.27,34.34,34.26,34.34,166700.0,22.3799,22.4256,22.3734,22.4256,166700.0
2012-01-06 11:40:00,34.34,34.34,34.27,34.29,253500.0,22.4256,22.4256,22.3799,22.393,253500.0
2012-01-06 11:50:00,34.29,34.32,34.28,34.29,162200.0,22.393,22.4126,22.3864,22.393,162200.0
2012-01-06 12:00:00,34.3,34.33,34.29,34.31,78100.0,22.3995,22.4191,22.393,22.406,78100.0
2012-01-06 12:10:00,34.3,34.36,34.3,34.33,146100.0,22.3995,22.4387,22.3995,22.4191,146100.0
2012-01-06 12:20:00,34.34,34.36,34.32,34.34,102800.0,22.4256,22.4387,22.4126,22.4256,102800.0
2012-01-06 12:30:00,34.33,34.36,34.32,34.33,98200.0,22.4191,22.4387,22.4126,22.4191,98200.0
2012-01-06 12:40:00,34.33,34.33,34.27,34.28,97700.0,22.4191,22.4191,22.3799,22.3864,97700.0
2012-01-06 12:50:00,34.28,34.32,34.26,34.27,119100.0,22.3864,22.4126,22.3734,22.3799,119100.0
2012-01-06 13:00:00,34.26,34.3,34.25,34.3,89800.0,22.3734,22.3995,22.3668,22.3995,89800.0
2012-01-06 13:10:00,34.3,34.3,34.23,34.29,135000.0,22.3995,22.3995,22.3538,22.393,135000.0
2012-01-06 13:20:00,34.29,34.29,34.23,34.24,80100.0,22.393,22.393,22.3538,22.3603,80100.0
2012-01-06 13:30:00,34.24,34.3,34.22,34.3,117200.0,22.3603,22.3995,22.3472,22.3995,117200.0
2012-01-06 13:40:00,34.3,34.32,34.28,34.3,93700.0,22.3995,22.4126,22.3864,22.3995,93700.0
2012-01-06 13:50:00,34.31,34.38,34.3,34.31,156000.0,22.406,22.4517,22.3995,22.406,156000.0
2012-01-06 14:00:00,34.32,34.34,34.3,34.3,120600.0,22.4126,22.4256,22.3995,22.3995,120600.0
2012-01-06 14:10:00,34.3,34.3,34.25,34.28,90300.0,22.3995,22.3995,22.3668,22.3864,90300.0
2012-01-06 14:20:00,34.29,34.31,34.28,34.3,92600.0,22.393,22.406,22.3864,22.3995,92600.0
2012-01-06 14:30:00,34.31,34.32,34.3,34.3,187300.0,22.406,22.4126,22.3995,22.3995,187300.0
2012-01-06 14:40:00,34.3,34.31,34.28,34.3,211900.0,22.3995,22.406,22.3864,22.3995,211900.0
2012-01-06 14:50:00,34.3,34.31,34.26,34.28,197900.0,22.3995,22.406,22.3734,22.3864,197900.0
2012-01-06 15:00:00,34.28,34.29,34.27,34.28,110500.0,22.3864,22.393,22.3799,22.3864,110500.0
2012-01-06 15:10:00,34.27,34.29,34.25,34.28,202700.0,22.3799,22.393,22.3668,22.3864,202700.0
2012-01-06 15:20:00,34.28,34.29,34.27,34.28,174000.0,22.3864,22.393,22.3799,22.3864,174000.0
2012-01-06 15:30:00,34.28,34.29,34.26,34.27,279600.0,22.3864,22.393,22.3734,22.3799,279600.0
2012-01-06 15:40:00,34.26,34.29,34.21,34.23,294800.0,22.3734,22.393,22.3407,22.3538,294800.0
2012-01-06 15:50:00,34.22,34.23,34.19,34.23,488900.0,22.3472,22.3538,22.3277,22.3538,488900.0
2012-01-09 09:30:00,34.07,34.15,33.65,33.99,1267500.0,22.2493,22.3015,21.975,22.197,1267500.0
2012-01-09 09:40:00,33.98,34.17,33.97,34.04,881600.0,22.1905,22.3146,22.184,22.2297,881600.0
2012-01-09 09:50:00,34.03,34.04,33.88,33.91,419000.0,22.2232,22.2297,22.1252,22.1448,419000.0
2012-01-09 10:00:00,33.91,34.14,33.9,34.12,743800.0,22.1448,22.295,22.1383,22.2819,743800.0
2012-01-09 10:10:00,34.13,34.13,34.0,34.01,368500.0,22.2885,22.2885,22.2036,22.2101,368500.0
2012-01-09 10:20:00,34.02,34.02,33.97,34.01,451200.0,22.2166,22.2166,22.184,22.2101,451200.0
2012-01-09 10:30:00,34.0,34.07,33.99,34.05,593900.0,22.2036,22.2493,22.197,22.2362,593900.0
2012-01-09 10:40:00,34.05,34.07,33.95,33.95,406000.0,22.2362,22.2493,22.1709,22.1709,406000.0
2012-01-09 10:50:00,33.95,34.0,33.95,33.99,319000.0,22.1709,22.2036,22.1709,22.197,319000.0
2012-01-09 11:00:00,33.99,34.01,33.97,33.99,341100.0,22.197,22.2101,22.184,22.197,341100.0
2012-01-09 11:10:00,34.0,34.01,33.95,33.96,216100.0,22.2036,22.2101,22.1709,22.1775,216100.0
2012-01-09 11:20:00,33.96,33.97,33.93,33.95,262200.0,22.1775,22.184,22.1579,22.1709,262200.0
2012-01-09 11:30:00,33.94,33.95,33.91,33.93,147600.0,22.1644,22.1709,22.1448,22.1579,147600.0
2012-01-09 11:40:00,33.93,33.96,33.92,33.96,230900.0,22.1579,22.1775,22.1513,22.1775,230900.0
2012-01-09 11:50:00,33.95,33.97,33.92,33.92,296700.0,22.1709,22.184,22.1513,22.1513,296700.0
2012-01-09 12:00:00,33.93,33.97,33.92,33.95,546100.0,22.1579,22.184,22.1513,22.1709,546100.0
2012-01-09 12:10:00,33.94,33.97,33.94,33.94,114100.0,22.1644,22.184,22.1644,22.1644,114100.0
2012-01-09 12:20:00,33.94,33.94,33.89,33.89,243100.0,22.1644,22.1644,22.1317,22.1317,243100.0
2012-01-09 12:30:00,33.9,33.9,33.84,33.85,150200.0,22.1383,22.1383,22.0991,22.1056,150200.0
2012-01-09 12:40:00,33.84,33.89,33.82,33.84,375600.0,22.0991,22.1317,22.086,22.0991,375600.0
2012-01-09 12:50:00,33.84,33.87,33.83,33.86,306500.0,22.0991,22.1187,22.0926,22.1122,306500.0
2012-01-09 13:00:00,33.86,33.87,33.82,33.84,173500.0,22.1122,22.1187,22.086,22.0991,173500.0
2012-01-09 13:10:00,33.84,33.87,33.82,33.83,279500.0,22.0991,22.1187,22.086,22.0926,279500.0
2012-01-09 13:20:00,33.83,33.86,33.81,33.85,575600.0,22.0926,22.1122,22.0795,22.1056,575600.0
2012-01-09 13:30:00,33.84,33.85,33.83,33.84,148000.0,22.0991,22.1056,22.0926,22.0991,148000.0
2012-01-09 13:40:00,33.84,33.86,33.84,33.84,179700.0,22.0991,22.1122,22.0991,22.0991,179700.0
2012-01-09 13:50:00,33.84,33.86,33.82,33.83,304900.0,22.0991,22.1122,22.086,22.0926,304900.0
2012-01-09 14:00:00,33.84,33.85,33.83,33.84,231500.0,22.0991,22.1056,22.0926,22.0991,231500.0
2012-01-09 14:10:00,33.83,33.86,33.83,33.84,293700.0,22.0926,22.1122,22.0926,22.0991,293700.0
2012-01-09 14:20:00,33.84,33.88,33.83,33.85,409800.0,22.0991,22.1252,22.0926,22.1056,409800.0
2012-01-09 14:30:00,33.85,33.87,33.84,33.86,310200.0,22.1056,22.1187,22.0991,22.1122,310200.0
2012-01-09 14:40:00,33.85,33.87,33.84,33.84,188400.0,22.1056,22.1187,22.0991,22.0991,188400.0
2012-01-09 14:50:00,33.84,33.86,33.84,33.84,211000.0,22.0991,22.1122,22.0991,22.0991,211000.0
2012-01-09 15:00:00,33.84,33.89,33.84,33.89,314100.0,22.0991,22.1317,22.0991,22.1317,314100.0
2012-01-09 15:10:00,33.88,33.89,33.88,33.89,191900.0,22.1252,22.1317,22.1252,22.1317,191900.0
2012-01-09 15:20:00,33.88,33.94,33.88,33.94,242100.0,22.1252,22.1644,22.1252,22.1644,242100.0
2012-01-09 15:30:00,33.93,33.94,33.89,33.91,473100.0,22.1579,22.1644,22.1317,22.1448,473100.0
2012-01-09 15:40:00,33.91,33.95,33.89,33.93,784100.0,22.1448,22.1709,22.1317,22.1579,784100.0
2012-01-09 15:50:00,33.92,33.93,33.9,33.91,911900.0,22.1513,22.1579,22.1383,22.1448,911900.0
2012-01-10 09:30:00,34.29,34.35,34.15,34.19,451100.0,22.393,22.4321,22.3015,22.3277,451100.0
2012-01-10 09:40:00,34.19,34.23,34.15,34.16,489700.0,22.3277,22.3538,22.3015,22.3081,489700.0
2012-01-10 09:50:00,34.17,34.2,34.16,34.19,181100.0,22.3146,22.3342,22.3081,22.3277,181100.0
2012-01-10 10:00:00,34.19,34.24,34.16,34.2,326400.0,22.3277,22.3603,22.3081,22.3342,326400.0
2012-01-10 10:10:00,34.21,34.27,34.16,34.18,425800.0,22.3407,22.3799,22.3081,22.3211,425800.0
2012-01-10 10:20:00,34.18,34.3,34.18,34.29,406800.0,22.3211,22.3995,22.3211,22.393,406800.0
2012-01-10 10:30:00,34.29,34.36,34.28,34.35,256200.0,22.393,22.4387,22.3864,22.4321,256200.0
2012-01-10 10:40:00,34.34,34.49,34.34,34.47,311800.0,22.4256,22.5236,22.4256,22.5105,311800.0
2012-01-10 10:50:00,34.46,34.5,34.45,34.5,235200.0,22.504,22.5301,22.4974,22.5301,235200.0
2012-01-10 11:00:00,34.49,34.5,34.42,34.48,447200.0,22.5236,22.5301,22.4779,22.517,447200.0
2012-01-10 11:10:00,34.47,34.49,34.45,34.45,247700.0,22.5105,22.5236,22.4974,22.4974,247700.0
2012-01-10 11:20:00,34.46,34.52,34.43,34.52,315700.0,22.504,22.5432,22.4844,22.5432,315700.0
2012-01-10 11:30:00,34.52,34.53,34.48,34.48,205900.0,22.5432,22.5497,22.517,22.517,205900.0
2012-01-10 11:40:00,34.48,34.52,34.47,34.51,104200.0,22.517,22.5432,22.5105,22.5366,104200.0
2012-01-10 11:50:00,34.5,34.58,34.5,34.58,145700.0,22.5301,22.5823,22.5301,22.5823,145700.0
2012-01-10 12:00:00,34.57,34.67,34.57,34.66,332600.0,22.5758,22.6411,22.5758,22.6346,332600.0
2012-01-10 12:10:00,34.65,34.66,34.59,34.61,219200.0,22.6281,22.6346,22.5889,22.6019,219200.0
2012-01-10 12:20:00,34.61,34.61,34.53,34.53,237700.0,22.6019,22.6019,22.5497,22.5497,237700.0
2012-01-10 12:30:00,34.53,34.55,34.52,34.55,136900.0,22.5497,22.5628,22.5432,22.5628,136900.0
2012-01-10 12:40:00,34.55,34.56,34.54,34.55,83300.0,22.5628,22.5693,22.5562,22.5628,83300.0
2012-01-10 12:50:00,34.56,34.56,34.5,34.51,71400.0,22.5693,22.5693,22.5301,22.5366,71400.0
2012-01-10 13:00:00,34.5,34.56,34.5,34.56,111400.0,22.5301,22.5693,22.5301,22.5693,111400.0
2012-01-10 13:10:00,34.55,34.56,34.55,34.56,88700.0,22.5628,22.5693,22.5628,22.5693,88700.0
2012-01-10 13:20:00,34.55,34.57,34.54,34.54,144300.0,22.5628,22.5758,22.5562,22.5562,144300.0
2012-01-10 13:30:00,34.55,34.59,34.54,34.56,290100.0,22.5628,22.5889,22.5562,22.5693,290100.0
2012-01-10 13:40:00,34.55,34.57,34.55,34.57,179800.0,22.5628,22.5758,22.5628,22.5758,179800.0
2012-01-10 13:50:00,34.57,34.59,34.57,34.58,143800.0,22.5758,22.5889,22.5758,22.5823,143800.0
2012-01-10 14:00:00,34.59,34.61,34.57,34.6,355200.0,22.5889,22.6019,22.5758,22.5954,355200.0
2012-01-10 14:10:00,34.6,34.63,34.59,34.63,89500.0,22.5954,22.615,22.5889,22.615,89500.0
2012-01-10 14:20:00,34.63,34.64,34.62,34.63,100300.0,22.615,22.6215,22.6085,22.615,100300.0
2012-01-10 14:30:00,34.64,34.68,34.63,34.68,162200.0,22.6215,22.6476,22.615,22.6476,162200.0
2012-01-10 14:40:00,34.68,34.71,34.63,34.66,324300.0,22.6476,22.6672,22.615,22.6346,324300.0
2012-01-10 14:50:00,34.66,34.67,34.57,34.58,451300.0,22.6346,22.6411,22.5758,22.5823,451300.0
2012-01-10 15:00:00,34.58,34.6,34.57,34.59,199900.0,22.5823,22.5954,22.5758,22.5889,199900.0
2012-01-10 15:10:00,34.6,34.62,34.6,34.61,253600.0,22.5954,22.6085,22.5954,22.6019,253600.0
2012-01-10 15:20:00,34.61,34.62,34.6,34.62,91900.0,22.6019,22.6085,22.5954,22.6085,91900.0
2012-01-10 15:30:00,34.62,34.63,34.58,34.6,391000.0,22.6085,22.615,22.5823,22.5954,391000.0
2012-01-10 15:40:00,34.59,34.61,34.56,34.57,353400.0,22.5889,22.6019,22.5693,22.5758,353400.0
2012-01-10 15:50:00,34.57,34.6,34.54,34.6,672800.0,22.5758,22.5954,22.5562,22.5954,672800.0
2012-01-11 09:30:00,34.41,34.49,34.33,34.44,348100.0,22.4713,22.5236,22.4191,22.4909,348100.0
2012-01-11 09:40:00,34.45,34.5,34.43,34.47,250000.0,22.4974,22.5301,22.4844,22.5105,250000.0
2012-01-11 09:50:00,34.47,34.48,34.44,34.45,340400.0,22.5105,22.517,22.4909,22.4974,340400.0
2012-01-11 10:00:00,34.45,34.45,34.25,34.32,258300.0,22.4974,22.4974,22.3668,22.4126,258300.0
2012-01-11 10:10:00,34.32,34.41,34.31,34.41,134900.0,22.4126,22.4713,22.406,22.4713,134900.0
2012-01-11 10:20:00,34.4,34.44,34.33,34.4,869000.0,22.4648,22.4909,22.4191,22.4648,869000.0
2012-01-11 10:30:00,34.39,34.39,34.32,34.36,233300.0,22.4583,22.4583,22.4126,22.4387,233300.0
2012-01-11 10:40:00,34.36,34.38,34.3,34.3,200900.0,22.4387,22.4517,22.3995,22.3995,200900.0
2012-01-11 10:50:00,34.3,34.33,34.24,34.25,154700.0,22.3995,22.4191,22.3603,22.3668,154700.0
2012-01-11 11:00:00,34.24,34.27,34.15,34.2,392400.0,22.3603,22.3799,22.3015,22.3342,392400.0
2012-01-11 11:10:00,34.2,34.25,34.17,34.18,296400.0,22.3342,22.3668,22.3146,22.3211,296400.0
2012-01-11 11:20:00,34.19,34.21,34.15,34.16,283000.0,22.3277,22.3407,22.3015,22.3081,283000.0
2012-01-11 11:30:00,34.16,34.19,34.15,34.17,170600.0,22.3081,22.3277,22.3015,22.3146,170600.0
2012-01-11 11:40:00,34.17,34.18,34.09,34.1,359800.0,22.3146,22.3211,22.2624,22.2689,359800.0
2012-01-11 11:50:00,34.1,34.11,34.1,34.11,99300.0,22.2689,22.2754,22.2689,22.2754,99300.0
2012-01-11 12:00:00,34.11,34.14,34.08,34.08,289400.0,22.2754,22.295,22.2558,22.2558,289400.0
2012-01-11 12:10:00,34.09,34.09,34.06,34.07,199000.0,22.2624,22.2624,22.2428,22.2493,199000.0
2012-01-11 12:20:00,34.07,34.1,34.06,34.09,200300.0,22.2493,22.2689,22.2428,22.2624,200300.0
2012-01-11 12:30:00,34.1,34.1,34.09,34.1,112200.0,22.2689,22.2689,22.2624,22.2689,112200.0
2012-01-11 12:40:00,34.1,34.1,34.07,34.07,141800.0,22.2689,22.2689,22.2493,22.2493,141800.0
2012-01-11 12:50:00,34.07,34.08,34.06,34.08,151500.0,22.2493,22.2558,22.2428,22.2558,151500.0
2012-01-11 13:00:00,34.08,34.15,34.08,34.15,205000.0,22.2558,22.3015,22.2558,22.3015,205000.0
2012-01-11 13:10:00,34.15,34.19,34.14,34.16,421000.0,22.3015,22.3277,22.295,22.3081,421000.0
2012-01-11 13:20:00,34.16,34.2,34.16,34.18,142800.0,22.3081,22.3342,22.3081,22.3211,142800.0
2012-01-11 13:30:00,34.17,34.18,34.12,34.15,220200.0,22.3146,22.3211,22.2819,22.3015,220200.0
2012-01-11 13:40:00,34.15,34.15,34.11,34.12,155300.0,22.3015,22.3015,22.2754,22.2819,155300.0
2012-01-11 13:50:00,34.12,34.14,34.09,34.14,176900.0,22.2819,22.295,22.2624,22.295,176900.0
2012-01-11 14:00:00,34.14,34.14,34.04,34.04,274700.0,22.295,22.295,22.2297,22.2297,274700.0
2012-01-11 14:10:00,34.04,34.1,33.97,34.02,440400.0,22.2297,22.2689,22.184,22.2166,440400.0
2012-01-11 14:20:00,34.02,34.09,34.01,34.08,238500.0,22.2166,22.2624,22.2101,22.2558,238500.0
2012-01-11 14:30:00,34.08,34.08,34.01,34.02,271400.0,22.2558,22.2558,22.2101,22.2166,271400.0
2012-01-11 14:40:00,34.02,34.11,34.01,34.11,358900.0,22.2166,22.2754,22.2101,22.2754,358900.0
2012-01-11 14:50:00,34.11,34.16,34.1,34.12,271700.0,22.2754,22.3081,22.2689,22.2819,271700.0
2012-01-11 15:00:00,34.12,34.13,34.09,34.09,203400.0,22.2819,22.2885,22.2624,22.2624,203400.0
2012-01-11 15:10:00,34.08,34.12,34.05,34.1,251100.0,22.2558,22.2819,22.2362,22.2689,251100.0
2012-01-11 15:20:00,34.1,34.14,34.08,34.13,250100.0,22.2689,22.295,22.2558,22.2885,250100.0
2012-01-11 15:30:00,34.13,34.15,34.11,34.12,281300.0,22.2885,22.3015,22.2754,22.2819,281300.0
2012-01-11 15:40:00,34.12,34.15,34.03,34.05,485000.0,22.2819,22.3015,22.2232,22.2362,485000.0
2012-01-11 15:50:00,34.06,34.11,34.05,34.08,603300.0,22.2428,22.2754,22.2362,22.2558,603300.0
2012-01-12 09:30:00,34.21,34.22,34.12,34.16,385300.0,22.3407,22.3472,22.2819,22.3081,385300.0
2012-01-12 09:40:00,34.16,34.17,34.08,34.13,250800.0,22.3081,22.3146,22.2558,22.2885,250800.0
2012-01-12 09:50:00,34.13,34.13,34.06,34.07,133500.0,22.2885,22.2885,22.2428,22.2493,133500.0
2012-01-12 10:00:00,34.07,34.1,34.05,34.1,226800.0,22.2493,22.2689,22.2362,22.2689,226800.0
2012-01-12 10:10:00,34.1,34.12,34.08,34.1,176600.0,22.2689,22.2819,22.2558,22.2689,176600.0
2012-01-12 10:20:00,34.1,34.11,34.03,34.03,381900.0,22.2689,22.2754,22.2232,22.2232,381900.0
2012-01-12 10:30:00,34.04,34.06,34.0,34.02,175300.0,22.2297,22.2428,22.2036,22.2166,175300.0
2012-01-12 10:40:00,34.01,34.02,33.93,34.0,261000.0,22.2101,22.2166,22.1579,22.2036,261000.0
2012-01-12 10:50:00,33.99,34.01,33.95,33.98,212900.0,22.197,22.2101,22.1709,22.1905,212900.0
2012-01-12 11:00:00,33.98,34.04,33.97,34.04,141500.0,22.1905,22.2297,22.184,22.2297,141500.0
2012-01-12 11:10:00,34.03,34.03,33.98,33.99,81600.0,22.2232,22.2232,22.1905,22.197,81600.0
2012-01-12 11:20:00,33.99,33.99,33.95,33.97,221700.0,22.197,22.197,22.1709,22.184,221700.0
2012-01-12 11:30:00,33.96,33.97,33.94,33.95,391700.0,22.1775,22.184,22.1644,22.1709,391700.0
2012-01-12 11:40:00,33.95,33.95,33.94,33.95,114400.0,22.1709,22.1709,22.1644,22.1709,114400.0
2012-01-12 11:50:00,33.95,33.97,33.89,33.95,215100.0,22.1709,22.184,22.1317,22.1709,215100.0
2012-01-12 12:00:00,33.95,33.96,33.93,33.93,177000.0,22.1709,22.1775,22.1579,22.1579,177000.0
2012-01-12 12:10:00,33.94,33.95,33.92,33.93,171300.0,22.1644,22.1709,22.1513,22.1579,171300.0
2012-01-12 12:20:00,33.93,33.94,33.89,33.9,177300.0,22.1579,22.1644,22.1317,22.1383,177300.0
2012-01-12 12:30:00,33.9,33.95,33.9,33.94,125800.0,22.1383,22.1709,22.1383,22.1644,125800.0
2012-01-12 12:40:00,33.95,34.01,33.95,34.0,85300.0,22.1709,22.2101,22.1709,22.2036,85300.0
2012-01-12 12:50:00,34.0,34.03,33.97,34.0,78300.0,22.2036,22.2232,22.184,22.2036,78300.0
2012-01-12 13:00:00,34.0,34.03,33.99,34.01,118700.0,22.2036,22.2232,22.197,22.2101,118700.0
2012-01-12 13:10:00,34.01,34.02,33.99,33.99,51100.0,22.2101,22.2166,22.197,22.197,51100.0
2012-01-12 13:20:00,34.0,34.0,33.98,34.0,96900.0,22.2036,22.2036,22.1905,22.2036,96900.0
2012-01-12 13:30:00,34.0,34.0,33.98,33.99,176900.0,22.2036,22.2036,22.1905,22.197,176900.0
2012-01-12 13:40:00,34.0,34.01,33.99,34.0,316400.0,22.2036,22.2101,22.197,22.2036,316400.0
2012-01-12 13:50:00,34.0,34.0,33.98,33.98,81400.0,22.2036,22.2036,22.1905,22.1905,81400.0
2012-01-12 14:00:00,33.99,33.99,33.95,33.98,201500.0,22.197,22.197,22.1709,22.1905,201500.0
2012-01-12 14:10:00,33.98,34.07,33.98,34.07,125700.0,22.1905,22.2493,22.1905,22.2493,125700.0
2012-01-12 14:20:00,34.07,34.09,34.03,34.06,122400.0,22.2493,22.2624,22.2232,22.2428,122400.0
2012-01-12 14:30:00,34.06,34.08,34.03,34.04,177200.0,22.2428,22.2558,22.2232,22.2297,177200.0
2012-01-12 14:40:00,34.04,34.07,34.02,34.04,212200.0,22.2297,22.2493,22.2166,22.2297,212200.0
2012-01-12 14:50:00,34.05,34.11,34.04,34.11,62100.0,22.2362,22.2754,22.2297,22.2754,62100.0
2012-01-12 15:00:00,34.11,34.11,34.09,34.11,142600.0,22.2754,22.2754,22.2624,22.2754,142600.0
2012-01-12 15:10:00,34.11,34.16,34.1,34.15,203600.0,22.2754,22.3081,22.2689,22.3015,203600.0
2012-01-12 15:20:00,34.15,34.16,34.14,34.15,133200.0,22.3015,22.3081,22.295,22.3015,133200.0
2012-01-12 15:30:00,34.15,34.16,34.09,34.11,270300.0,22.3015,22.3081,22.2624,22.2754,270300.0
2012-01-12 15:40:00,34.12,34.15,34.09,34.09,581900.0,22.2819,22.3015,22.2624,22.2624,581900.0
2012-01-12 15:50:00,34.1,34.12,34.08,34.11,716000.0,22.2689,22.2819,22.2558,22.2754,716000.0
2012-01-13 09:30:00,33.89,33.99,33.73,33.8,421000.0,22.1317,22.197,22.0273,22.073,421000.0
2012-01-13 09:40:00,33.81,33.88,33.75,33.86,187800.0,22.0795,22.1252,22.0403,22.1122,187800.0
2012-01-13 09:50:00,33.85,33.88,33.78,33.82,183800.0,22.1056,22.1252,22.0599,22.086,183800.0
2012-01-13 10:00:00,33.81,33.88,33.81,33.87,208900.0,22.0795,22.1252,22.0795,22.1187,208900.0
2012-01-13 10:10:00,33.87,33.9,33.82,33.83,204000.0,22.1187,22.1383,22.086,22.0926,204000.0
2012-01-13 10:20:00,33.83,33.85,33.77,33.82,215400.0,22.0926,22.1056,22.0534,22.086,215400.0
2012-01-13 10:30:00,33.81,33.82,33.72,33.77,168700.0,22.0795,22.086,22.0207,22.0534,168700.0
2012-01-13 10:40:00,33.77,33.83,33.74,33.81,113200.0,22.0534,22.0926,22.0338,22.0795,113200.0
2012-01-13 10:50:00,33.81,33.83,33.77,33.81,139800.0,22.0795,22.0926,22.0534,22.0795,139800.0
2012-01-13 11:00:00,33.8,33.83,33.8,33.8,71500.0,22.073,22.0926,22.073,22.073,71500.0
2012-01-13 11:10:00,33.8,33.84,33.78,33.81,112000.0,22.073,22.0991,22.0599,22.0795,112000.0
2012-01-13 11:20:00,33.81,33.81,33.77,33.8,117900.0,22.0795,22.0795,22.0534,22.073,117900.0
2012-01-13 11:30:00,33.79,33.83,33.77,33.77,168700.0,22.0664,22.0926,22.0534,22.0534,168700.0
2012-01-13 11:40:00,33.77,33.81,33.76,33.77,112900.0,22.0534,22.0795,22.0468,22.0534,112900.0
2012-01-13 11:50:00,33.78,33.8,33.76,33.78,150000.0,22.0599,22.073,22.0468,22.0599,150000.0
2012-01-13 12:00:00,33.78,33.8,33.73,33.8,120000.0,22.0599,22.073,22.0273,22.073,120000.0
2012-01-13 12:10:00,33.8,33.8,33.75,33.75,87800.0,22.073,22.073,22.0403,22.0403,87800.0
2012-01-13 12:20:00,33.75,33.78,33.74,33.75,295400.0,22.0403,22.0599,22.0338,22.0403,295400.0
2012-01-13 12:30:00,33.75,33.78,33.75,33.76,63100.0,22.0403,22.0599,22.0403,22.0468,63100.0
2012-01-13 12:40:00,33.77,33.8,33.76,33.77,49000.0,22.0534,22.073,22.0468,22.0534,49000.0
2012-01-13 12:50:00,33.77,33.81,33.77,33.8,62000.0,22.0534,22.0795,22.0534,22.073,62000.0
2012-01-13 13:00:00,33.79,33.8,33.74,33.77,120700.0,22.0664,22.073,22.0338,22.0534,120700.0
2012-01-13 13:10:00,33.77,33.8,33.75,33.79,76600.0,22.0534,22.073,22.0403,22.0664,76600.0
2012-01-13 13:20:00,33.79,33.82,33.78,33.8,48500.0,22.0664,22.086,22.0599,22.073,48500.0
2012-01-13 13:30:00,33.8,33.82,33.78,33.82,52400.0,22.073,22.086,22.0599,22.086,52400.0
2012-01-13 13:40:00,33.82,33.88,33.82,33.83,109700.0,22.086,22.1252,22.086,22.0926,109700.0
2012-01-13 13:50:00,33.83,33.86,33.82,33.83,98000.0,22.0926,22.1122,22.086,22.0926,98000.0
2012-01-13 14:00:00,33.84,33.85,33.8,33.84,60400.0,22.0991,22.1056,22.073,22.0991,60400.0
2012-01-13 14:10:00,33.85,33.86,33.84,33.84,71200.0,22.1056,22.1122,22.0991,22.0991,71200.0
2012-01-13 14:20:00,33.85,33.85,33.84,33.84,69200.0,22.1056,22.1056,22.0991,22.0991,69200.0
2012-01-13 14:30:00,33.85,33.85,33.82,33.84,130300.0,22.1056,22.1056,22.086,22.0991,130300.0
2012-01-13 14:40:00,33.84,33.84,33.79,33.8,106000.0,22.0991,22.0991,22.0664,22.073,106000.0
2012-01-13 14:50:00,33.79,33.84,33.78,33.84,173300.0,22.0664,22.0991,22.0599,22.0991,173300.0
2012-01-13 15:00:00,33.84,33.88,33.83,33.86,163500.0,22.0991,22.1252,22.0926,22.1122,163500.0
2012-01-13 15:10:00,33.87,33.87,33.82,33.84,176700.0,22.1187,22.1187,22.086,22.0991,176700.0
2012-01-13 15:20:00,33.84,33.86,33.82,33.85,125200.0,22.0991,22.1122,22.086,22.1056,125200.0
2012-01-13 15:30:00,33.85,33.87,33.82,33.83,237600.0,22.1056,22.1187,22.086,22.0926,237600.0
2012-01-13 15:40:00,33.83,33.88,33.82,33.85,376800.0,22.0926,22.1252,22.086,22.1056,376800.0
2012-01-13 15:50:00,33.85,33.85,33.79,33.82,573200.0,22.1056,22.1056,22.0664,22.086,573200.0
2012-01-17 09:30:00,33.9,34.05,33.82,34.0,693800.0,22.1383,22.2362,22.086,22.2036,693800.0
2012-01-17 09:40:00,34.0,34.19,33.97,34.13,444200.0,22.2036,22.3277,22.184,22.2885,444200.0
2012-01-17 09:50:00,34.14,34.18,34.08,34.1,309000.0,22.295,22.3211,22.2558,22.2689,309000.0
2012-01-17 10:00:00,34.09,34.1,33.99,34.05,249300.0,22.2624,22.2689,22.197,22.2362,249300.0
2012-01-17 10:10:00,34.05,34.06,34.01,34.02,215200.0,22.2362,22.2428,22.2101,22.2166,215200.0
2012-01-17 10:20:00,34.01,34.05,34.01,34.05,172600.0,22.2101,22.2362,22.2101,22.2362,172600.0
2012-01-17 10:30:00,34.05,34.05,34.0,34.0,278900.0,22.2362,22.2362,22.2036,22.2036,278900.0
2012-01-17 10:40:00,34.01,34.01,33.97,33.98,245100.0,22.2101,22.2101,22.184,22.1905,245100.0
2012-01-17 10:50:00,33.98,33.99,33.84,33.86,627900.0,22.1905,22.197,22.0991,22.1122,627900.0
2012-01-17 11:00:00,33.86,33.91,33.83,33.85,268400.0,22.1122,22.1448,22.0926,22.1056,268400.0
2012-01-17 11:10:00,33.84,33.87,33.83,33.86,214800.0,22.0991,22.1187,22.0926,22.1122,214800.0
2012-01-17 11:20:00,33.86,33.86,33.8,33.82,220900.0,22.1122,22.1122,22.073,22.086,220900.0
2012-01-17 11:30:00,33.82,33.84,33.76,33.82,263000.0,22.086,22.0991,22.0468,22.086,263000.0
2012-01-17 11:40:00,33.82,33.83,33.77,33.78,166400.0,22.086,22.0926,22.0534,22.0599,166400.0
2012-01-17 11:50:00,33.79,33.79,33.78,33.78,92400.0,22.0664,22.0664,22.0599,22.0599,92400.0
2012-01-17 12:00:00,33.79,33.81,33.75,33.81,233400.0,22.0664,22.0795,22.0403,22.0795,233400.0
2012-01-17 12:10:00,33.8,33.85,33.8,33.82,257100.0,22.073,22.1056,22.073,22.086,257100.0
2012-01-17 12:20:00,33.83,33.84,33.79,33.81,271900.0,22.0926,22.0991,22.0664,22.0795,271900.0
2012-01-17 12:30:00,33.82,33.83,33.78,33.78,222100.0,22.086,22.0926,22.0599,22.0599,222100.0
2012-01-17 12:40:00,33.79,33.82,33.78,33.79,84000.0,22.0664,22.086,22.0599,22.0664,84000.0
2012-01-17 12:50:00,33.79,33.82,33.79,33.81,132600.0,22.0664,22.086,22.0664,22.0795,132600.0
2012-01-17 13:00:00,33.8,33.82,33.8,33.82,85200.0,22.073,22.086,22.073,22.086,85200.0
2012-01-17 13:10:00,33.82,33.88,33.81,33.88,140300.0,22.086,22.1252,22.0795,22.1252,140300.0
2012-01-17 13:20:00,33.87,33.88,33.82,33.83,234800.0,22.1187,22.1252,22.086,22.0926,234800.0
2012-01-17 13:30:00,33.82,33.83,33.77,33.77,391400.0,22.086,22.0926,22.0534,22.0534,391400.0
2012-01-17 13:40:00,33.78,33.79,33.76,33.77,135500.0,22.0599,22.0664,22.0468,22.0534,135500.0
2012-01-17 13:50:00,33.76,33.77,33.72,33.73,172100.0,22.0468,22.0534,22.0207,22.0273,172100.0
2012-01-17 14:00:00,33.74,33.75,33.69,33.73,321400.0,22.0338,22.0403,22.0011,22.0273,321400.0
2012-01-17 14:10:00,33.72,33.75,33.71,33.74,196100.0,22.0207,22.0403,22.0142,22.0338,196100.0
2012-01-17 14:20:00,33.74,33.76,33.73,33.75,158300.0,22.0338,22.0468,22.0273,22.0403,158300.0
2012-01-17 14:30:00,33.75,33.78,33.73,33.76,148500.0,22.0403,22.0599,22.0273,22.0468,148500.0
2012-01-17 14:40:00,33.76,33.78,33.74,33.78,157300.0,22.0468,22.0599,22.0338,22.0599,157300.0
2012-01-17 14:50:00,33.77,33.78,33.74,33.76,120700.0,22.0534,22.0599,22.0338,22.0468,120700.0
2012-01-17 15:00:00,33.76,33.77,33.7,33.71,239700.0,22.0468,22.0534,22.0077,22.0142,239700.0
2012-01-17 15:10:00,33.71,33.74,33.7,33.71,143000.0,22.0142,22.0338,22.0077,22.0142,143000.0
2012-01-17 15:20:00,33.71,33.77,33.67,33.7,426300.0,22.0142,22.0534,21.9881,22.0077,426300.0
2012-01-17 15:30:00,33.7,33.75,33.69,33.73,248700.0,22.0077,22.0403,22.0011,22.0273,248700.0
2012-01-17 15:40:00,33.73,33.77,33.72,33.74,246100.0,22.0273,22.0534,22.0207,22.0338,246100.0
2012-01-17 15:50:00,33.75,33.75,33.7,33.7,643500.0,22.0403,22.0403,22.0077,22.0077,643500.0
2012-01-18 09:30:00,33.73,33.9,33.73,33.88,261400.0,22.0273,22.1383,22.0273,22.1252,261400.0
2012-01-18 09:40:00,33.87,33.92,33.82,33.87,282800.0,22.1187,22.1513,22.086,22.1187,282800.0
2012-01-18 09:50:00,33.87,33.89,33.85,33.89,212000.0,22.1187,22.1317,22.1056,22.1317,212000.0
2012-01-18 10:00:00,33.88,33.91,33.84,33.84,147100.0,22.1252,22.1448,22.0991,22.0991,147100.0
2012-01-18 10:10:00,33.84,33.86,33.81,33.84,178700.0,22.0991,22.1122,22.0795,22.0991,178700.0
2012-01-18 10:20:00,33.83,33.87,33.81,33.84,315100.0,22.0926,22.1187,22.0795,22.0991,315100.0
2012-01-18 10:30:00,33.84,33.89,33.82,33.86,189200.0,22.0991,22.1317,22.086,22.1122,189200.0
2012-01-18 10:40:00,33.86,33.87,33.83,33.86,152700.0,22.1122,22.1187,22.0926,22.1122,152700.0
2012-01-18 10:50:00,33.86,33.88,33.79,33.8,186300.0,22.1122,22.1252,22.0664,22.073,186300.0
2012-01-18 11:00:00,33.8,33.85,33.75,33.77,201100.0,22.073,22.1056,22.0403,22.0534,201100.0
2012-01-18 11:10:00,33.77,33.82,33.77,33.79,148700.0,22.0534,22.086,22.0534,22.0664,148700.0
2012-01-18 11:20:00,33.78,33.85,33.78,33.83,143800.0,22.0599,22.1056,22.0599,22.0926,143800.0
2012-01-18 11:30:00,33.83,33.84,33.74,33.75,233500.0,22.0926,22.0991,22.0338,22.0403,233500.0
2012-01-18 11:40:00,33.75,33.76,33.74,33.76,116000.0,22.0403,22.0468,22.0338,22.0468,116000.0
2012-01-18 11:50:00,33.76,33.8,33.74,33.78,160400.0,22.0468,22.073,22.0338,22.0599,160400.0
2012-01-18 12:00:00,33.77,33.81,33.77,33.79,655100.0,22.0534,22.0795,22.0534,22.0664,655100.0
2012-01-18 12:10:00,33.79,33.8,33.73,33.75,237200.0,22.0664,22.073,22.0273,22.0403,237200.0
2012-01-18 12:20:00,33.75,33.79,33.74,33.77,163600.0,22.0403,22.0664,22.0338,22.0534,163600.0
2012-01-18 12:30:00,33.78,33.78,33.75,33.77,121100.0,22.0599,22.0599,22.0403,22.0534,121100.0
2012-01-18 12:40:00,33.77,33.79,33.76,33.77,145100.0,22.0534,22.0664,22.0468,22.0534,145100.0
2012-01-18 12:50:00,33.77,33.77,33.72,33.76,124600.0,22.0534,22.0534,22.0207,22.0468,124600.0
2012-01-18 13:00:00,33.76,33.76,33.72,33.73,67300.0,22.0468,22.0468,22.0207,22.0273,67300.0
2012-01-18 13:10:00,33.73,33.76,33.73,33.75,80400.0,22.0273,22.0468,22.0273,22.0403,80400.0
2012-01-18 13:20:00,33.75,33.77,33.74,33.74,128400.0,22.0403,22.0534,22.0338,22.0338,128400.0
2012-01-18 13:30:00,33.75,33.77,33.7,33.71,289900.0,22.0403,22.0534,22.0077,22.0142,289900.0
2012-01-18 13:40:00,33.71,33.74,33.7,33.71,90700.0,22.0142,22.0338,22.0077,22.0142,90700.0
2012-01-18 13:50:00,33.72,33.72,33.66,33.69,132000.0,22.0207,22.0207,21.9815,22.0011,132000.0
2012-01-18 14:00:00,33.69,33.72,33.67,33.68,132800.0,22.0011,22.0207,21.9881,21.9946,132800.0
2012-01-18 14:10:00,33.68,33.73,33.65,33.68,252700.0,21.9946,22.0273,21.975,21.9946,252700.0
2012-01-18 14:20:00,33.69,33.76,33.67,33.75,200800.0,22.0011,22.0468,21.9881,22.0403,200800.0
2012-01-18 14:30:00,33.75,33.75,33.67,33.67,112500.0,22.0403,22.0403,21.9881,21.9881,112500.0
2012-01-18 14:40:00,33.67,33.72,33.67,33.69,246800.0,21.9881,22.0207,21.9881,22.0011,246800.0
2012-01-18 14:50:00,33.69,33.69,33.64,33.69,157400.0,22.0011,22.0011,21.9685,22.0011,157400.0
2012-01-18 15:00:00,33.69,33.71,33.64,33.71,190600.0,22.0011,22.0142,21.9685,22.0142,190600.0
2012-01-18 15:10:00,33.7,33.77,33.7,33.71,218900.0,22.0077,22.0534,22.0077,22.0142,218900.0
2012-01-18 15:20:00,33.71,33.76,33.7,33.71,226500.0,22.0142,22.0468,22.0077,22.0142,226500.0
2012-01-18 15:30:00,33.72,33.75,33.7,33.7,250700.0,22.0207,22.0403,22.0077,22.0077,250700.0
2012-01-18 15:40:00,33.7,33.74,33.7,33.73,268600.0,22.0077,22.0338,22.0077,22.0273,268600.0
2012-01-18 15:50:00,33.73,33.73,33.67,33.72,716700.0,22.0273,22.0273,21.9881,22.0207,716700.0
2012-01-19 09:30:00,33.6,33.61,33.35,33.52,773400.0,21.9424,21.9489,21.7791,21.8901,773400.0
2012-01-19 09:40:00,33.53,33.53,33.32,33.33,509400.0,21.8966,21.8966,21.7595,21.766,509400.0
2012-01-19 09:50:00,33.33,33.36,33.26,33.28,548500.0,21.766,21.7856,21.7203,21.7334,548500.0
2012-01-19 10:00:00,33.27,33.3,32.97,33.04,1981300.0,21.7269,21.7464,21.5309,21.5767,1981300.0
2012-01-19 10:10:00,33.04,33.1,32.96,32.98,1288600.0,21.5767,21.6158,21.5244,21.5375,1288600.0
2012-01-19 10:20:00,32.97,33.01,32.88,32.95,1074200.0,21.5309,21.5571,21.4722,21.5179,1074200.0
2012-01-19 10:30:00,32.95,33.03,32.92,32.97,629100.0,21.5179,21.5701,21.4983,21.5309,629100.0
2012-01-19 10:40:00,32.97,32.97,32.81,32.81,764000.0,21.5309,21.5309,21.4265,21.4265,764000.0
2012-01-19 10:50:00,32.82,32.82,32.57,32.65,1716700.0,21.433,21.433,21.2697,21.322,1716700.0
2012-01-19 11:00:00,32.66,32.79,32.65,32.79,1070000.0,21.3285,21.4134,21.322,21.4134,1070000.0
2012-01-19 11:10:00,32.79,32.96,32.77,32.96,687700.0,21.4134,21.5244,21.4003,21.5244,687700.0
2012-01-19 11:20:00,32.97,33.03,32.91,32.95,760200.0,21.5309,21.5701,21.4918,21.5179,760200.0
2012-01-19 11:30:00,32.95,32.95,32.83,32.9,468700.0,21.5179,21.5179,21.4395,21.4852,468700.0
2012-01-19 11:40:00,32.9,32.91,32.77,32.8,637400.0,21.4852,21.4918,21.4003,21.4199,637400.0
2012-01-19 11:50:00,32.8,32.82,32.76,32.78,287100.0,21.4199,21.433,21.3938,21.4069,287100.0
2012-01-19 12:00:00,32.78,32.8,32.6,32.71,491800.0,21.4069,21.4199,21.2893,21.3611,491800.0
2012-01-19 12:10:00,32.71,32.71,32.68,32.68,213300.0,21.3611,21.3611,21.3416,21.3416,213300.0
2012-01-19 12:20:00,32.68,32.69,32.63,32.67,566300.0,21.3416,21.3481,21.3089,21.335,566300.0
2012-01-19 12:30:00,32.68,32.7,32.61,32.61,362100.0,21.3416,21.3546,21.2958,21.2958,362100.0
2012-01-19 12:40:00,32.62,32.66,32.6,32.65,234800.0,21.3024,21.3285,21.2893,21.322,234800.0
2012-01-19 12:50:00,32.66,32.73,32.62,32.68,1108700.0,21.3285,21.3742,21.3024,21.3416,1108700.0
2012-01-19 13:00:00,32.67,32.78,32.61,32.7,424800.0,21.335,21.4069,21.2958,21.3546,424800.0
2012-01-19 13:10:00,32.7,32.73,32.69,32.69,313500.0,21.3546,21.3742,21.3481,21.3481,313500.0
2012-01-19 13:20:00,32.7,32.7,32.61,32.63,235700.0,21.3546,21.3546,21.2958,21.3089,235700.0
2012-01-19 13:30:00,32.62,32.64,32.57,32.6,382600.0,21.3024,21.3154,21.2697,21.2893,382600.0
2012-01-19 13:40:00,32.6,32.65,32.6,32.62,172100.0,21.2893,21.322,21.2893,21.3024,172100.0
2012-01-19 13:50:00,32.61,32.64,32.61,32.63,175000.0,21.2958,21.3154,21.2958,21.3089,175000.0
2012-01-19 14:00:00,32.64,32.69,32.61,32.69,302700.0,21.3154,21.3481,21.2958,21.3481,302700.0
2012-01-19 14:10:00,32.69,32.73,32.67,32.7,274400.0,21.3481,21.3742,21.335,21.3546,274400.0
2012-01-19 14:20:00,32.71,32.74,32.68,32.73,623200.0,21.3611,21.3807,21.3416,21.3742,623200.0
2012-01-19 14:30:00,32.73,32.76,32.72,32.75,360800.0,21.3742,21.3938,21.3677,21.3873,360800.0
2012-01-19 14:40:00,32.75,32.79,32.7,32.75,634100.0,21.3873,21.4134,21.3546,21.3873,634100.0
2012-01-19 14:50:00,32.75,32.77,32.72,32.75,723300.0,21.3873,21.4003,21.3677,21.3873,723300.0
2012-01-19 15:00:00,32.75,32.76,32.71,32.71,283900.0,21.3873,21.3938,21.3611,21.3611,283900.0
2012-01-19 15:10:00,32.72,32.76,32.68,32.68,296500.0,21.3677,21.3938,21.3416,21.3416,296500.0
2012-01-19 15:20:00,32.69,32.7,32.64,32.65,320400.0,21.3481,21.3546,21.3154,21.322,320400.0
2012-01-19 15:30:00,32.65,32.7,32.64,32.7,769800.0,21.322,21.3546,21.3154,21.3546,769800.0
2012-01-19 15:40:00,32.69,32.76,32.69,32.7,622600.0,21.3481,21.3938,21.3481,21.3546,622600.0
2012-01-19 15:50:00,32.7,32.71,32.62,32.71,1209400.0,21.3546,21.3611,21.3024,21.3611,1209400.0
2012-01-20 09:30:00,32.58,32.71,32.53,32.7,1751400.0,21.2763,21.3611,21.2436,21.3546,1751400.0
2012-01-20 09:40:00,32.7,32.72,32.61,32.7,599800.0,21.3546,21.3677,21.2958,21.3546,599800.0
2012-01-20 09:50:00,32.7,32.71,32.61,32.69,453000.0,21.3546,21.3611,21.2958,21.3481,453000.0
2012-01-20 10:00:00,32.69,32.7,32.64,32.7,304700.0,21.3481,21.3546,21.3154,21.3546,304700.0
2012-01-20 10:10:00,32.7,32.7,32.66,32.7,449200.0,21.3546,21.3546,21.3285,21.3546,449200.0
2012-01-20 10:20:00,32.7,32.75,32.66,32.75,646400.0,21.3546,21.3873,21.3285,21.3873,646400.0
2012-01-20 10:30:00,32.75,32.75,32.68,32.7,226000.0,21.3873,21.3873,21.3416,21.3546,226000.0
2012-01-20 10:40:00,32.7,32.71,32.68,32.7,142300.0,21.3546,21.3611,21.3416,21.3546,142300.0
2012-01-20 10:50:00,32.7,32.77,32.7,32.74,460900.0,21.3546,21.4003,21.3546,21.3807,460900.0
2012-01-20 11:00:00,32.75,32.82,32.74,32.77,307600.0,21.3873,21.433,21.3807,21.4003,307600.0
2012-01-20 11:10:00,32.76,32.77,32.71,32.74,338600.0,21.3938,21.4003,21.3611,21.3807,338600.0
2012-01-20 11:20:00,32.73,32.74,32.72,32.73,185600.0,21.3742,21.3807,21.3677,21.3742,185600.0
2012-01-20 11:30:00,32.73,32.73,32.71,32.73,180100.0,21.3742,21.3742,21.3611,21.3742,180100.0
2012-01-20 11:40:00,32.72,32.73,32.69,32.7,543400.0,21.3677,21.3742,21.3481,21.3546,543400.0
2012-01-20 11:50:00,32.69,32.7,32.68,32.68,325900.0,21.3481,21.3546,21.3416,21.3416,325900.0
2012-01-20 12:00:00,32.68,32.69,32.62,32.65,478900.0,21.3416,21.3481,21.3024,21.322,478900.0
2012-01-20 12:10:00,32.66,32.66,32.65,32.65,131600.0,21.3285,21.3285,21.322,21.322,131600.0
2012-01-20 12:20:00,32.66,32.66,32.65,32.65,286800.0,21.3285,21.3285,21.322,21.322,286800.0
2012-01-20 12:30:00,32.66,32.68,32.64,32.67,750300.0,21.3285,21.3416,21.3154,21.335,750300.0
2012-01-20 12:40:00,32.67,32.69,32.6,32.61,581900.0,21.335,21.3481,21.2893,21.2958,581900.0
2012-01-20 12:50:00,32.61,32.66,32.61,32.65,160800.0,21.2958,21.3285,21.2958,21.322,160800.0
2012-01-20 13:00:00,32.65,32.66,32.64,32.64,159300.0,21.322,21.3285,21.3154,21.3154,159300.0
2012-01-20 13:10:00,32.65,32.65,32.62,32.62,146500.0,21.322,21.322,21.3024,21.3024,146500.0
2012-01-20 13:20:00,32.63,32.65,32.6,32.65,204800.0,21.3089,21.322,21.2893,21.322,204800.0
2012-01-20 13:30:00,32.64,32.65,32.64,32.64,77000.0,21.3154,21.322,21.3154,21.3154,77000.0
2012-01-20 13:40:00,32.64,32.65,32.64,32.64,86800.0,21.3154,21.322,21.3154,21.3154,86800.0
2012-01-20 13:50:00,32.64,32.65,32.64,32.65,145800.0,21.3154,21.322,21.3154,21.322,145800.0
2012-01-20 14:00:00,32.64,32.65,32.63,32.65,411500.0,21.3154,21.322,21.3089,21.322,411500.0
2012-01-20 14:10:00,32.64,32.65,32.64,32.64,144400.0,21.3154,21.322,21.3154,21.3154,144400.0
2012-01-20 14:20:00,32.64,32.65,32.62,32.63,270600.0,21.3154,21.322,21.3024,21.3089,270600.0
2012-01-20 14:30:00,32.63,32.64,32.62,32.63,165900.0,21.3089,21.3154,21.3024,21.3089,165900.0
2012-01-20 14:40:00,32.64,32.64,32.63,32.63,290100.0,21.3154,21.3154,21.3089,21.3089,290100.0
2012-01-20 14:50:00,32.64,32.64,32.58,32.63,609800.0,21.3154,21.3154,21.2763,21.3089,609800.0
2012-01-20 15:00:00,32.63,32.65,32.61,32.64,359600.0,21.3089,21.322,21.2958,21.3154,359600.0
2012-01-20 15:10:00,32.64,32.66,32.61,32.65,641100.0,21.3154,21.3285,21.2958,21.322,641100.0
2012-01-20 15:20:00,32.65,32.68,32.64,32.64,286300.0,21.322,21.3416,21.3154,21.3154,286300.0
2012-01-20 15:30:00,32.64,32.65,32.57,32.6,363800.0,21.3154,21.322,21.2697,21.2893,363800.0
2012-01-20 15:40:00,32.6,32.68,32.59,32.64,782200.0,21.2893,21.3416,21.2828,21.3154,782200.0
2012-01-20 15:50:00,32.64,32.67,32.64,32.65,1114900.0,21.3154,21.335,21.3154,21.322,1114900.0
2012-01-23 09:30:00,32.67,32.75,32.58,32.64,310500.0,21.335,21.3873,21.2763,21.3154,310500.0
2012-01-23 09:40:00,32.65,32.72,32.65,32.66,654900.0,21.322,21.3677,21.322,21.3285,654900.0
2012-01-23 09:50:00,32.66,32.7,32.58,32.58,150000.0,21.3285,21.3546,21.2763,21.2763,150000.0
2012-01-23 10:00:00,32.59,32.59,32.51,32.52,333400.0,21.2828,21.2828,21.2305,21.2371,333400.0
2012-01-23 10:10:00,32.53,32.6,32.47,32.52,390900.0,21.2436,21.2893,21.2044,21.2371,390900.0
2012-01-23 10:20:00,32.52,32.61,32.51,32.59,241900.0,21.2371,21.2958,21.2305,21.2828,241900.0
2012-01-23 10:30:00,32.6,32.66,32.55,32.66,509900.0,21.2893,21.3285,21.2567,21.3285,509900.0
2012-01-23 10:40:00,32.66,32.67,32.59,32.59,587600.0,21.3285,21.335,21.2828,21.2828,587600.0
2012-01-23 10:50:00,32.59,32.67,32.57,32.66,528900.0,21.2828,21.335,21.2697,21.3285,528900.0
2012-01-23 11:00:00,32.66,32.68,32.6,32.62,375500.0,21.3285,21.3416,21.2893,21.3024,375500.0
2012-01-23 11:10:00,32.62,32.71,32.6,32.66,551600.0,21.3024,21.3611,21.2893,21.3285,551600.0
2012-01-23 11:20:00,32.65,32.69,32.61,32.62,483200.0,21.322,21.3481,21.2958,21.3024,483200.0
2012-01-23 11:30:00,32.62,32.63,32.58,32.61,303400.0,21.3024,21.3089,21.2763,21.2958,303400.0
2012-01-23 11:40:00,32.61,32.62,32.58,32.6,320900.0,21.2958,21.3024,21.2763,21.2893,320900.0
2012-01-23 11:50:00,32.6,32.63,32.59,32.61,223500.0,21.2893,21.3089,21.2828,21.2958,223500.0
2012-01-23 12:00:00,32.62,32.63,32.59,32.61,241100.0,21.3024,21.3089,21.2828,21.2958,241100.0
2012-01-23 12:10:00,32.61,32.61,32.57,32.6,217300.0,21.2958,21.2958,21.2697,21.2893,217300.0
2012-01-23 12:20:00,32.6,32.61,32.59,32.61,154300.0,21.2893,21.2958,21.2828,21.2958,154300.0
2012-01-23 12:30:00,32.6,32.64,32.6,32.63,253600.0,21.2893,21.3154,21.2893,21.3089,253600.0
2012-01-23 12:40:00,32.63,32.66,32.62,32.63,113900.0,21.3089,21.3285,21.3024,21.3089,113900.0
2012-01-23 12:50:00,32.63,32.66,32.62,32.64,178800.0,21.3089,21.3285,21.3024,21.3154,178800.0
2012-01-23 13:00:00,32.63,32.68,32.62,32.62,248600.0,21.3089,21.3416,21.3024,21.3024,248600.0
2012-01-23 13:10:00,32.62,32.66,32.57,32.58,416900.0,21.3024,21.3285,21.2697,21.2763,416900.0
2012-01-23 13:20:00,32.58,32.62,32.57,32.61,211100.0,21.2763,21.3024,21.2697,21.2958,211100.0
2012-01-23 13:30:00,32.62,32.64,32.61,32.63,177500.0,21.3024,21.3154,21.2958,21.3089,177500.0
2012-01-23 13:40:00,32.62,32.65,32.62,32.62,182100.0,21.3024,21.322,21.3024,21.3024,182100.0
2012-01-23 13:50:00,32.62,32.63,32.6,32.62,171800.0,21.3024,21.3089,21.2893,21.3024,171800.0
2012-01-23 14:00:00,32.63,32.63,32.58,32.59,237200.0,21.3089,21.3089,21.2763,21.2828,237200.0
2012-01-23 14:10:00,32.59,32.62,32.58,32.59,265900.0,21.2828,21.3024,21.2763,21.2828,265900.0
2012-01-23 14:20:00,32.6,32.6,32.54,32.55,334300.0,21.2893,21.2893,21.2501,21.2567,334300.0
2012-01-23 14:30:00,32.55,32.6,32.54,32.55,310200.0,21.2567,21.2893,21.2501,21.2567,310200.0
2012-01-23 14:40:00,32.54,32.55,32.47,32.5,1237800.0,21.2501,21.2567,21.2044,21.224,1237800.0
2012-01-23 14:50:00,32.5,32.55,32.46,32.54,588600.0,21.224,21.2567,21.1979,21.2501,588600.0
2012-01-23 15:00:00,32.53,32.53,32.46,32.51,751600.0,21.2436,21.2436,21.1979,21.2305,751600.0
2012-01-23 15:10:00,32.51,32.51,32.47,32.48,138900.0,21.2305,21.2305,21.2044,21.2109,138900.0
2012-01-23 15:20:00,32.48,32.5,32.46,32.49,358000.0,21.2109,21.224,21.1979,21.2175,358000.0
2012-01-23 15:30:00,32.5,32.51,32.46,32.48,575500.0,21.224,21.2305,21.1979,21.2109,575500.0
2012-01-23 15:40:00,32.48,32.51,32.47,32.51,728700.0,21.2109,21.2305,21.2044,21.2305,728700.0
2012-01-23 15:50:00,32.5,32.51,32.48,32.48,680100.0,21.224,21.2305,21.2109,21.2109,680100.0
2012-01-24 09:30:00,32.39,32.56,32.34,32.5,428200.0,21.1522,21.2632,21.1195,21.224,428200.0
2012-01-24 09:40:00,32.5,32.51,32.47,32.49,402500.0,21.224,21.2305,21.2044,21.2175,402500.0
2012-01-24 09:50:00,32.49,32.5,32.44,32.44,614200.0,21.2175,21.224,21.1848,21.1848,614200.0
2012-01-24 10:00:00,32.45,32.47,32.37,32.38,265900.0,21.1914,21.2044,21.1391,21.1456,265900.0
2012-01-24 10:10:00,32.38,32.44,32.33,32.34,310600.0,21.1456,21.1848,21.113,21.1195,310600.0
2012-01-24 10:20:00,32.33,32.34,32.28,32.29,324700.0,21.113,21.1195,21.0803,21.0869,324700.0
2012-01-24 10:30:00,32.29,32.42,32.27,32.41,286600.0,21.0869,21.1718,21.0738,21.1652,286600.0
2012-01-24 10:40:00,32.4,32.41,32.37,32.4,321700.0,21.1587,21.1652,21.1391,21.1587,321700.0
2012-01-24 10:50:00,32.4,32.45,32.36,32.4,192300.0,21.1587,21.1914,21.1326,21.1587,192300.0
2012-01-24 11:00:00,32.39,32.4,32.34,32.37,150700.0,21.1522,21.1587,21.1195,21.1391,150700.0
2012-01-24 11:10:00,32.36,32.4,32.34,32.34,220600.0,21.1326,21.1587,21.1195,21.1195,220600.0
2012-01-24 11:20:00,32.34,32.36,32.3,32.34,231800.0,21.1195,21.1326,21.0934,21.1195,231800.0
2012-01-24 11:30:00,32.34,32.43,32.33,32.42,211800.0,21.1195,21.1783,21.113,21.1718,211800.0
2012-01-24 11:40:00,32.42,32.42,32.32,32.32,169900.0,21.1718,21.1718,21.1065,21.1065,169900.0
2012-01-24 11:50:00,32.31,32.32,32.28,32.31,327200.0,21.0999,21.1065,21.0803,21.0999,327200.0
2012-01-24 12:00:00,32.31,32.33,32.29,32.3,269700.0,21.0999,21.113,21.0869,21.0934,269700.0
2012-01-24 12:10:00,32.3,32.31,32.28,32.28,221600.0,21.0934,21.0999,21.0803,21.0803,221600.0
2012-01-24 12:20:00,32.28,32.3,32.27,32.28,109500.0,21.0803,21.0934,21.0738,21.0803,109500.0
2012-01-24 12:30:00,32.28,32.3,32.27,32.27,304500.0,21.0803,21.0934,21.0738,21.0738,304500.0
2012-01-24 12:40:00,32.27,32.28,32.24,32.25,211800.0,21.0738,21.0803,21.0542,21.0607,211800.0
2012-01-24 12:50:00,32.25,32.27,32.23,32.25,294400.0,21.0607,21.0738,21.0477,21.0607,294400.0
2012-01-24 13:00:00,32.25,32.31,32.24,32.3,142800.0,21.0607,21.0999,21.0542,21.0934,142800.0
2012-01-24 13:10:00,32.29,32.31,32.24,32.24,181200.0,21.0869,21.0999,21.0542,21.0542,181200.0
2012-01-24 13:20:00,32.24,32.27,32.23,32.27,215900.0,21.0542,21.0738,21.0477,21.0738,215900.0
2012-01-24 13:30:00,32.27,32.33,32.26,32.3,240700.0,21.0738,21.113,21.0673,21.0934,240700.0
2012-01-24 13:40:00,32.3,32.3,32.29,32.3,139200.0,21.0934,21.0934,21.0869,21.0934,139200.0
2012-01-24 13:50:00,32.3,32.3,32.23,32.24,162100.0,21.0934,21.0934,21.0477,21.0542,162100.0
2012-01-24 14:00:00,32.24,32.26,32.23,32.25,195800.0,21.0542,21.0673,21.0477,21.0607,195800.0
2012-01-24 14:10:00,32.25,32.27,32.24,32.27,119900.0,21.0607,21.0738,21.0542,21.0738,119900.0
2012-01-24 14:20:00,32.27,32.28,32.25,32.28,177400.0,21.0738,21.0803,21.0607,21.0803,177400.0
2012-01-24 14:30:00,32.28,32.3,32.28,32.3,166500.0,21.0803,21.0934,21.0803,21.0934,166500.0
2012-01-24 14:40:00,32.29,32.3,32.24,32.24,274000.0,21.0869,21.0934,21.0542,21.0542,274000.0
2012-01-24 14:50:00,32.24,32.26,32.22,32.22,290600.0,21.0542,21.0673,21.0412,21.0412,290600.0
2012-01-24 15:00:00,32.22,32.26,32.22,32.25,207700.0,21.0412,21.0673,21.0412,21.0607,207700.0
2012-01-24 15:10:00,32.25,32.26,32.23,32.25,258700.0,21.0607,21.0673,21.0477,21.0607,258700.0
2012-01-24 15:20:00,32.25,32.25,32.24,32.25,168300.0,21.0607,21.0607,21.0542,21.0607,168300.0
2012-01-24 15:30:00,32.25,32.25,32.24,32.25,230700.0,21.0607,21.0607,21.0542,21.0607,230700.0
2012-01-24 15:40:00,32.24,32.3,32.24,32.3,232400.0,21.0542,21.0934,21.0542,21.0934,232400.0
2012-01-24 15:50:00,32.3,32.31,32.24,32.25,838800.0,21.0934,21.0999,21.0542,21.0607,838800.0
2012-01-25 09:30:00,32.41,32.44,32.28,32.33,525900.0,21.1652,21.1848,21.0803,21.113,525900.0
2012-01-25 09:40:00,32.32,32.45,32.32,32.37,592800.0,21.1065,21.1914,21.1065,21.1391,592800.0
2012-01-25 09:50:00,32.37,32.42,32.36,32.38,410600.0,21.1391,21.1718,21.1326,21.1456,410600.0
2012-01-25 10:00:00,32.38,32.43,32.35,32.38,495800.0,21.1456,21.1783,21.1261,21.1456,495800.0
2012-01-25 10:10:00,32.38,32.45,32.37,32.44,365300.0,21.1456,21.1914,21.1391,21.1848,365300.0
2012-01-25 10:20:00,32.44,32.46,32.41,32.45,307000.0,21.1848,21.1979,21.1652,21.1914,307000.0
2012-01-25 10:30:00,32.45,32.5,32.41,32.49,280100.0,21.1914,21.224,21.1652,21.2175,280100.0
2012-01-25 10:40:00,32.5,32.57,32.48,32.5,372800.0,21.224,21.2697,21.2109,21.224,372800.0
2012-01-25 10:50:00,32.5,32.55,32.49,32.52,302500.0,21.224,21.2567,21.2175,21.2371,302500.0
2012-01-25 11:00:00,32.52,32.56,32.52,32.54,263500.0,21.2371,21.2632,21.2371,21.2501,263500.0
2012-01-25 11:10:00,32.54,32.58,32.51,32.55,460500.0,21.2501,21.2763,21.2305,21.2567,460500.0
2012-01-25 11:20:00,32.55,32.59,32.52,32.55,330200.0,21.2567,21.2828,21.2371,21.2567,330200.0
2012-01-25 11:30:00,32.55,32.55,32.45,32.48,248900.0,21.2567,21.2567,21.1914,21.2109,248900.0
2012-01-25 11:40:00,32.48,32.54,32.47,32.54,173000.0,21.2109,21.2501,21.2044,21.2501,173000.0
2012-01-25 11:50:00,32.54,32.55,32.52,32.55,117000.0,21.2501,21.2567,21.2371,21.2567,117000.0
2012-01-25 12:00:00,32.55,32.55,32.49,32.5,193900.0,21.2567,21.2567,21.2175,21.224,193900.0
2012-01-25 12:10:00,32.5,32.52,32.48,32.52,188000.0,21.224,21.2371,21.2109,21.2371,188000.0
2012-01-25 12:20:00,32.52,32.55,32.47,32.49,433500.0,21.2371,21.2567,21.2044,21.2175,433500.0
2012-01-25 12:30:00,32.49,32.56,32.48,32.54,254600.0,21.2175,21.2632,21.2109,21.2501,254600.0
2012-01-25 12:40:00,32.54,32.56,32.49,32.55,285600.0,21.2501,21.2632,21.2175,21.2567,285600.0
2012-01-25 12:50:00,32.55,32.55,32.51,32.52,475400.0,21.2567,21.2567,21.2305,21.2371,475400.0
2012-01-25 13:00:00,32.52,32.65,32.52,32.57,967100.0,21.2371,21.322,21.2371,21.2697,967100.0
2012-01-25 13:10:00,32.56,32.62,32.56,32.59,311100.0,21.2632,21.3024,21.2632,21.2828,311100.0
2012-01-25 13:20:00,32.59,32.65,32.57,32.63,207200.0,21.2828,21.322,21.2697,21.3089,207200.0
2012-01-25 13:30:00,32.63,32.66,32.62,32.66,329900.0,21.3089,21.3285,21.3024,21.3285,329900.0
2012-01-25 13:40:00,32.66,32.7,32.64,32.67,515300.0,21.3285,21.3546,21.3154,21.335,515300.0
2012-01-25 13:50:00,32.67,32.68,32.63,32.67,373600.0,21.335,21.3416,21.3089,21.335,373600.0
2012-01-25 14:00:00,32.67,32.68,32.61,32.61,326500.0,21.335,21.3416,21.2958,21.2958,326500.0
2012-01-25 14:10:00,32.61,32.66,32.59,32.65,490200.0,21.2958,21.3285,21.2828,21.322,490200.0
2012-01-25 14:20:00,32.65,32.66,32.6,32.62,273300.0,21.322,21.3285,21.2893,21.3024,273300.0
2012-01-25 14:30:00,32.61,32.7,32.61,32.67,530100.0,21.2958,21.3546,21.2958,21.335,530100.0
2012-01-25 14:40:00,32.68,32.7,32.66,32.69,302900.0,21.3416,21.3546,21.3285,21.3481,302900.0
2012-01-25 14:50:00,32.69,32.7,32.65,32.66,314400.0,21.3481,21.3546,21.322,21.3285,314400.0
2012-01-25 15:00:00,32.67,32.67,32.65,32.67,343000.0,21.335,21.335,21.322,21.335,343000.0
2012-01-25 15:10:00,32.67,32.67,32.66,32.67,172900.0,21.335,21.335,21.3285,21.335,172900.0
2012-01-25 15:20:00,32.67,32.69,32.65,32.69,517000.0,21.335,21.3481,21.322,21.3481,517000.0
2012-01-25 15:30:00,32.69,32.73,32.68,32.71,509500.0,21.3481,21.3742,21.3416,21.3611,509500.0
2012-01-25 15:40:00,32.7,32.75,32.69,32.73,769000.0,21.3546,21.3873,21.3481,21.3742,769000.0
2012-01-25 15:50:00,32.73,32.74,32.68,32.7,1177600.0,21.3742,21.3807,21.3416,21.3546,1177600.0
2012-01-26 09:30:00,32.81,32.97,32.52,32.8,1177200.0,21.4265,21.5309,21.2371,21.4199,1177200.0
2012-01-26 09:40:00,32.8,32.88,32.79,32.88,1045200.0,21.4199,21.4722,21.4134,21.4722,1045200.0
2012-01-26 09:50:00,32.88,32.88,32.71,32.81,522900.0,21.4722,21.4722,21.3611,21.4265,522900.0
2012-01-26 10:00:00,32.81,32.81,32.72,32.72,474300.0,21.4265,21.4265,21.3677,21.3677,474300.0
2012-01-26 10:10:00,32.73,32.73,32.55,32.55,509800.0,21.3742,21.3742,21.2567,21.2567,509800.0
2012-01-26 10:20:00,32.56,32.59,32.52,32.53,296900.0,21.2632,21.2828,21.2371,21.2436,296900.0
2012-01-26 10:30:00,32.53,32.7,32.53,32.69,403400.0,21.2436,21.3546,21.2436,21.3481,403400.0
2012-01-26 10:40:00,32.68,32.74,32.62,32.62,174100.0,21.3416,21.3807,21.3024,21.3024,174100.0
2012-01-26 10:50:00,32.63,32.64,32.55,32.6,470300.0,21.3089,21.3154,21.2567,21.2893,470300.0
2012-01-26 11:00:00,32.6,32.69,32.59,32.68,313900.0,21.2893,21.3481,21.2828,21.3416,313900.0
2012-01-26 11:10:00,32.69,32.73,32.65,32.69,366400.0,21.3481,21.3742,21.322,21.3481,366400.0
2012-01-26 11:20:00,32.68,32.73,32.66,32.7,776400.0,21.3416,21.3742,21.3285,21.3546,776400.0
2012-01-26 11:30:00,32.69,32.7,32.66,32.7,334100.0,21.3481,21.3546,21.3285,21.3546,334100.0
2012-01-26 11:40:00,32.69,32.7,32.66,32.7,268500.0,21.3481,21.3546,21.3285,21.3546,268500.0
2012-01-26 11:50:00,32.69,32.7,32.66,32.67,193100.0,21.3481,21.3546,21.3285,21.335,193100.0
2012-01-26 12:00:00,32.67,32.68,32.66,32.68,109000.0,21.335,21.3416,21.3285,21.3416,109000.0
2012-01-26 12:10:00,32.68,32.69,32.59,32.66,343800.0,21.3416,21.3481,21.2828,21.3285,343800.0
2012-01-26 12:20:00,32.66,32.7,32.65,32.69,88100.0,21.3285,21.3546,21.322,21.3481,88100.0
2012-01-26 12:30:00,32.69,32.7,32.68,32.69,100900.0,21.3481,21.3546,21.3416,21.3481,100900.0
2012-01-26 12:40:00,32.69,32.7,32.68,32.69,90200.0,21.3481,21.3546,21.3416,21.3481,90200.0
2012-01-26 12:50:00,32.69,32.69,32.64,32.66,210200.0,21.3481,21.3481,21.3154,21.3285,210200.0
2012-01-26 13:00:00,32.66,32.67,32.63,32.64,78200.0,21.3285,21.335,21.3089,21.3154,78200.0
2012-01-26 13:10:00,32.63,32.69,32.63,32.64,109700.0,21.3089,21.3481,21.3089,21.3154,109700.0
2012-01-26 13:20:00,32.64,32.71,32.63,32.63,507200.0,21.3154,21.3611,21.3089,21.3089,507200.0
2012-01-26 13:30:00,32.63,32.63,32.42,32.42,626100.0,21.3089,21.3089,21.1718,21.1718,626100.0
2012-01-26 13:40:00,32.43,32.56,32.42,32.55,245400.0,21.1783,21.2632,21.1718,21.2567,245400.0
2012-01-26 13:50:00,32.54,32.58,32.48,32.51,212700.0,21.2501,21.2763,21.2109,21.2305,212700.0
2012-01-26 14:00:00,32.5,32.57,32.5,32.55,407700.0,21.224,21.2697,21.224,21.2567,407700.0
2012-01-26 14:10:00,32.55,32.57,32.5,32.57,570900.0,21.2567,21.2697,21.224,21.2697,570900.0
2012-01-26 14:20:00,32.56,32.57,32.5,32.56,413300.0,21.2632,21.2697,21.224,21.2632,413300.0
2012-01-26 14:30:00,32.56,32.57,32.53,32.53,293800.0,21.2632,21.2697,21.2436,21.2436,293800.0
2012-01-26 14:40:00,32.53,32.55,32.5,32.54,217600.0,21.2436,21.2567,21.224,21.2501,217600.0
2012-01-26 14:50:00,32.54,32.55,32.45,32.49,324400.0,21.2501,21.2567,21.1914,21.2175,324400.0
2012-01-26 15:00:00,32.49,32.49,32.37,32.44,418900.0,21.2175,21.2175,21.1391,21.1848,418900.0
2012-01-26 15:10:00,32.45,32.46,32.34,32.36,773900.0,21.1914,21.1979,21.1195,21.1326,773900.0
2012-01-26 15:20:00,32.35,32.36,32.23,32.3,1041800.0,21.1261,21.1326,21.0477,21.0934,1041800.0
2012-01-26 15:30:00,32.3,32.35,32.29,32.35,732800.0,21.0934,21.1261,21.0869,21.1261,732800.0
2012-01-26 15:40:00,32.35,32.41,32.32,32.39,695300.0,21.1261,21.1652,21.1065,21.1522,695300.0
2012-01-26 15:50:00,32.38,32.48,32.36,32.47,1734000.0,21.1456,21.2109,21.1326,21.2044,1734000.0
2012-01-27 09:30:00,32.5,32.54,32.33,32.37,390400.0,21.224,21.2501,21.113,21.1391,390400.0
2012-01-27 09:40:00,32.37,32.4,32.34,32.38,279000.0,21.1391,21.1587,21.1195,21.1456,279000.0
2012-01-27 09:50:00,32.38,32.4,32.36,32.39,226800.0,21.1456,21.1587,21.1326,21.1522,226800.0
2012-01-27 10:00:00,32.38,32.39,32.26,32.26,458600.0,21.1456,21.1522,21.0673,21.0673,458600.0
2012-01-27 10:10:00,32.26,32.3,32.2,32.28,342300.0,21.0673,21.0934,21.0281,21.0803,342300.0
2012-01-27 10:20:00,32.27,32.35,32.26,32.32,192600.0,21.0738,21.1261,21.0673,21.1065,192600.0
2012-01-27 10:30:00,32.32,32.35,32.28,32.3,130400.0,21.1065,21.1261,21.0803,21.0934,130400.0
2012-01-27 10:40:00,32.3,32.33,32.27,32.33,167400.0,21.0934,21.113,21.0738,21.113,167400.0
2012-01-27 10:50:00,32.33,32.33,32.3,32.32,101200.0,21.113,21.113,21.0934,21.1065,101200.0
2012-01-27 11:00:00,32.33,32.34,32.22,32.23,436600.0,21.113,21.1195,21.0412,21.0477,436600.0
2012-01-27 11:10:00,32.23,32.25,32.2,32.24,221500.0,21.0477,21.0607,21.0281,21.0542,221500.0
2012-01-27 11:20:00,32.24,32.24,32.15,32.15,213400.0,21.0542,21.0542,20.9954,20.9954,213400.0
2012-01-27 11:30:00,32.15,32.16,32.01,32.09,651800.0,20.9954,21.002,20.904,20.9563,651800.0
2012-01-27 11:40:00,32.1,32.11,32.05,32.07,372000.0,20.9628,20.9693,20.9301,20.9432,372000.0
2012-01-27 11:50:00,32.07,32.18,32.06,32.15,268600.0,20.9432,21.015,20.9367,20.9954,268600.0
2012-01-27 12:00:00,32.15,32.17,32.07,32.1,369400.0,20.9954,21.0085,20.9432,20.9628,369400.0
2012-01-27 12:10:00,32.1,32.14,32.05,32.11,300900.0,20.9628,20.9889,20.9301,20.9693,300900.0
2012-01-27 12:20:00,32.11,32.13,32.06,32.12,250600.0,20.9693,20.9824,20.9367,20.9759,250600.0
2012-01-27 12:30:00,32.12,32.16,32.01,32.15,367700.0,20.9759,21.002,20.904,20.9954,367700.0
2012-01-27 12:40:00,32.15,32.15,32.14,32.14,68700.0,20.9954,20.9954,20.9889,20.9889,68700.0
2012-01-27 12:50:00,32.15,32.16,32.08,32.1,206900.0,20.9954,21.002,20.9497,20.9628,206900.0
2012-01-27 13:00:00,32.1,32.16,32.07,32.16,96500.0,20.9628,21.002,20.9432,21.002,96500.0
2012-01-27 13:10:00,32.15,32.19,32.12,32.18,135100.0,20.9954,21.0216,20.9759,21.015,135100.0
2012-01-27 13:20:00,32.18,32.18,32.14,32.15,108600.0,21.015,21.015,20.9889,20.9954,108600.0
2012-01-27 13:30:00,32.14,32.22,32.13,32.22,207100.0,20.9889,21.0412,20.9824,21.0412,207100.0
2012-01-27 13:40:00,32.22,32.25,32.19,32.19,211800.0,21.0412,21.0607,21.0216,21.0216,211800.0
2012-01-27 13:50:00,32.2,32.22,32.17,32.2,218800.0,21.0281,21.0412,21.0085,21.0281,218800.0
2012-01-27 14:00:00,32.2,32.23,32.19,32.21,152900.0,21.0281,21.0477,21.0216,21.0346,152900.0
2012-01-27 14:10:00,32.21,32.21,32.15,32.15,151200.0,21.0346,21.0346,20.9954,20.9954,151200.0
2012-01-27 14:20:00,32.15,32.16,32.1,32.11,146600.0,20.9954,21.002,20.9628,20.9693,146600.0
2012-01-27 14:30:00,32.1,32.23,32.1,32.23,265900.0,20.9628,21.0477,20.9628,21.0477,265900.0
2012-01-27 14:40:00,32.22,32.28,32.18,32.27,370300.0,21.0412,21.0803,21.015,21.0738,370300.0
2012-01-27 14:50:00,32.28,32.29,32.23,32.27,247300.0,21.0803,21.0869,21.0477,21.0738,247300.0
2012-01-27 15:00:00,32.27,32.3,32.22,32.22,244000.0,21.0738,21.0934,21.0412,21.0412,244000.0
2012-01-27 15:10:00,32.22,32.33,32.22,32.29,214000.0,21.0412,21.113,21.0412,21.0869,214000.0
2012-01-27 15:20:00,32.28,32.34,32.26,32.33,243300.0,21.0803,21.1195,21.0673,21.113,243300.0
2012-01-27 15:30:00,32.32,32.36,32.3,32.36,238500.0,21.1065,21.1326,21.0934,21.1326,238500.0
2012-01-27 15:40:00,32.35,32.39,32.34,32.36,408200.0,21.1261,21.1522,21.1195,21.1326,408200.0
2012-01-27 15:50:00,32.35,32.4,32.3,32.31,1209700.0,21.1261,21.1587,21.0934,21.0999,1209700.0
2012-01-30 09:30:00,32.02,32.25,32.0,32.2,440100.0,20.9105,21.0607,20.8975,21.0281,440100.0
2012-01-30 09:40:00,32.19,32.25,32.17,32.22,249400.0,21.0216,21.0607,21.0085,21.0412,249400.0
2012-01-30 09:50:00,32.21,32.22,32.18,32.19,201600.0,21.0346,21.0412,21.015,21.0216,201600.0
2012-01-30 10:00:00,32.18,32.2,32.15,32.18,285200.0,21.015,21.0281,20.9954,21.015,285200.0
2012-01-30 10:10:00,32.18,32.18,32.08,32.13,249000.0,21.015,21.015,20.9497,20.9824,249000.0
2012-01-30 10:20:00,32.12,32.18,32.1,32.13,136000.0,20.9759,21.015,20.9628,20.9824,136000.0
2012-01-30 10:30:00,32.13,32.15,32.1,32.11,115000.0,20.9824,20.9954,20.9628,20.9693,115000.0
2012-01-30 10:40:00,32.11,32.13,32.08,32.11,144400.0,20.9693,20.9824,20.9497,20.9693,144400.0
2012-01-30 10:50:00,32.11,32.18,32.08,32.18,173800.0,20.9693,21.015,20.9497,21.015,173800.0
2012-01-30 11:00:00,32.18,32.23,32.16,32.22,306300.0,21.015,21.0477,21.002,21.0412,306300.0
2012-01-30 11:10:00,32.22,32.25,32.2,32.23,184100.0,21.0412,21.0607,21.0281,21.0477,184100.0
2012-01-30 11:20:00,32.23,32.25,32.2,32.24,133700.0,21.0477,21.0607,21.0281,21.0542,133700.0
2012-01-30 11:30:00,32.24,32.28,32.23,32.28,120900.0,21.0542,21.0803,21.0477,21.0803,120900.0
2012-01-30 11:40:00,32.28,32.28,32.21,32.25,172700.0,21.0803,21.0803,21.0346,21.0607,172700.0
2012-01-30 11:50:00,32.25,32.25,32.23,32.25,82900.0,21.0607,21.0607,21.0477,21.0607,82900.0
2012-01-30 12:00:00,32.25,32.26,32.23,32.24,96400.0,21.0607,21.0673,21.0477,21.0542,96400.0
2012-01-30 12:10:00,32.23,32.26,32.2,32.2,143100.0,21.0477,21.0673,21.0281,21.0281,143100.0
2012-01-30 12:20:00,32.2,32.2,32.19,32.2,127300.0,21.0281,21.0281,21.0216,21.0281,127300.0
2012-01-30 12:30:00,32.2,32.2,32.18,32.19,99400.0,21.0281,21.0281,21.015,21.0216,99400.0
2012-01-30 12:40:00,32.19,32.24,32.18,32.22,204200.0,21.0216,21.0542,21.015,21.0412,204200.0
2012-01-30 12:50:00,32.22,32.25,32.2,32.23,97500.0,21.0412,21.0607,21.0281,21.0477,97500.0
2012-01-30 13:00:00,32.23,32.25,32.21,32.23,132900.0,21.0477,21.0607,21.0346,21.0477,132900.0
2012-01-30 13:10:00,32.22,32.24,32.2,32.23,99800.0,21.0412,21.0542,21.0281,21.0477,99800.0
2012-01-30 13:20:00,32.23,32.3,32.22,32.29,113600.0,21.0477,21.0934,21.0412,21.0869,113600.0
2012-01-30 13:30:00,32.3,32.31,32.26,32.29,111700.0,21.0934,21.0999,21.0673,21.0869,111700.0
2012-01-30 13:40:00,32.29,32.31,32.27,32.29,145400.0,21.0869,21.0999,21.0738,21.0869,145400.0
2012-01-30 13:50:00,32.28,32.3,32.26,32.29,97300.0,21.0803,21.0934,21.0673,21.0869,97300.0
2012-01-30 14:00:00,32.29,32.3,32.26,32.27,188500.0,21.0869,21.0934,21.0673,21.0738,188500.0
2012-01-30 14:10:00,32.27,32.32,32.26,32.27,202800.0,21.0738,21.1065,21.0673,21.0738,202800.0
2012-01-30 14:20:00,32.26,32.28,32.25,32.25,127700.0,21.0673,21.0803,21.0607,21.0607,127700.0
2012-01-30 14:30:00,32.26,32.3,32.24,32.27,125800.0,21.0673,21.0934,21.0542,21.0738,125800.0
2012-01-30 14:40:00,32.27,32.3,32.25,32.26,289100.0,21.0738,21.0934,21.0607,21.0673,289100.0
2012-01-30 14:50:00,32.25,32.28,32.24,32.27,172600.0,21.0607,21.0803,21.0542,21.0738,172600.0
2012-01-30 15:00:00,32.26,32.27,32.24,32.26,144800.0,21.0673,21.0738,21.0542,21.0673,144800.0
2012-01-30 15:10:00,32.26,32.3,32.25,32.28,158600.0,21.0673,21.0934,21.0607,21.0803,158600.0
2012-01-30 15:20:00,32.28,32.29,32.22,32.24,182500.0,21.0803,21.0869,21.0412,21.0542,182500.0
2012-01-30 15:30:00,32.24,32.25,32.19,32.22,438600.0,21.0542,21.0607,21.0216,21.0412,438600.0
2012-01-30 15:40:00,32.22,32.22,32.18,32.22,334000.0,21.0412,21.0412,21.015,21.0412,334000.0
2012-01-30 15:50:00,32.22,32.27,32.2,32.27,648800.0,21.0412,21.0738,21.0281,21.0738,648800.0
2012-01-31 09:30:00,32.29,32.47,32.26,32.47,667500.0,21.0869,21.2044,21.0673,21.2044,667500.0
2012-01-31 09:40:00,32.47,32.47,32.3,32.3,459400.0,21.2044,21.2044,21.0934,21.0934,459400.0
2012-01-31 09:50:00,32.3,32.37,32.25,32.3,354000.0,21.0934,21.1391,21.0607,21.0934,354000.0
2012-01-31 10:00:00,32.32,32.32,32.13,32.15,399700.0,21.1065,21.1065,20.9824,20.9954,399700.0
2012-01-31 10:10:00,32.14,32.2,32.13,32.15,254600.0,20.9889,21.0281,20.9824,20.9954,254600.0
2012-01-31 10:20:00,32.16,32.16,32.11,32.15,325400.0,21.002,21.002,20.9693,20.9954,325400.0
2012-01-31 10:30:00,32.15,32.16,32.07,32.08,400600.0,20.9954,21.002,20.9432,20.9497,400600.0
2012-01-31 10:40:00,32.08,32.17,32.05,32.06,323600.0,20.9497,21.0085,20.9301,20.9367,323600.0
2012-01-31 10:50:00,32.06,32.07,32.01,32.01,235300.0,20.9367,20.9432,20.904,20.904,235300.0
2012-01-31 11:00:00,32.01,32.05,32.0,32.0,332700.0,20.904,20.9301,20.8975,20.8975,332700.0
2012-01-31 11:10:00,32.0,32.01,31.92,31.93,402700.0,20.8975,20.904,20.8452,20.8518,402700.0
2012-01-31 11:20:00,31.93,32.01,31.92,32.01,242500.0,20.8518,20.904,20.8452,20.904,242500.0
2012-01-31 11:30:00,32.01,32.01,31.95,31.99,200700.0,20.904,20.904,20.8648,20.891,200700.0
2012-01-31 11:40:00,31.99,31.99,31.92,31.92,187100.0,20.891,20.891,20.8452,20.8452,187100.0
2012-01-31 11:50:00,31.92,31.98,31.89,31.98,224500.0,20.8452,20.8844,20.8256,20.8844,224500.0
2012-01-31 12:00:00,31.98,32.0,31.94,31.95,272100.0,20.8844,20.8975,20.8583,20.8648,272100.0
2012-01-31 12:10:00,31.95,31.98,31.92,31.98,198100.0,20.8648,20.8844,20.8452,20.8844,198100.0
2012-01-31 12:20:00,31.98,32.0,31.96,31.99,136000.0,20.8844,20.8975,20.8714,20.891,136000.0
2012-01-31 12:30:00,31.99,31.99,31.98,31.98,78600.0,20.891,20.891,20.8844,20.8844,78600.0
2012-01-31 12:40:00,31.99,31.99,31.92,31.95,187200.0,20.891,20.891,20.8452,20.8648,187200.0
2012-01-31 12:50:00,31.95,31.99,31.95,31.96,113200.0,20.8648,20.891,20.8648,20.8714,113200.0
2012-01-31 13:00:00,31.97,32.03,31.95,32.03,173900.0,20.8779,20.9171,20.8648,20.9171,173900.0
2012-01-31 13:10:00,32.03,32.04,31.99,32.02,151100.0,20.9171,20.9236,20.891,20.9105,151100.0
2012-01-31 13:20:00,32.02,32.05,32.0,32.0,140100.0,20.9105,20.9301,20.8975,20.8975,140100.0
2012-01-31 13:30:00,32.0,32.0,31.95,31.95,144400.0,20.8975,20.8975,20.8648,20.8648,144400.0
2012-01-31 13:40:00,31.95,32.02,31.94,32.0,173300.0,20.8648,20.9105,20.8583,20.8975,173300.0
2012-01-31 13:50:00,31.99,32.0,31.98,32.0,96600.0,20.891,20.8975,20.8844,20.8975,96600.0
2012-01-31 14:00:00,32.0,32.03,31.99,32.02,127300.0,20.8975,20.9171,20.891,20.9105,127300.0
2012-01-31 14:10:00,32.02,32.08,32.02,32.08,152900.0,20.9105,20.9497,20.9105,20.9497,152900.0
2012-01-31 14:20:00,32.08,32.11,32.06,32.09,168300.0,20.9497,20.9693,20.9367,20.9563,168300.0
2012-01-31 14:30:00,32.1,32.11,32.09,32.11,140700.0,20.9628,20.9693,20.9563,20.9693,140700.0
2012-01-31 14:40:00,32.11,32.14,32.1,32.13,144400.0,20.9693,20.9889,20.9628,20.9824,144400.0
2012-01-31 14:50:00,32.13,32.13,32.12,32.12,108400.0,20.9824,20.9824,20.9759,20.9759,108400.0
2012-01-31 15:00:00,32.13,32.15,32.09,32.14,217900.0,20.9824,20.9954,20.9563,20.9889,217900.0
2012-01-31 15:10:00,32.14,32.19,32.11,32.16,259800.0,20.9889,21.0216,20.9693,21.002,259800.0
2012-01-31 15:20:00,32.16,32.19,32.13,32.19,215500.0,21.002,21.0216,20.9824,21.0216,215500.0
2012-01-31 15:30:00,32.19,32.2,32.13,32.16,253000.0,21.0216,21.0281,20.9824,21.002,253000.0
2012-01-31 15:40:00,32.16,32.23,32.15,32.18,463800.0,21.002,21.0477,20.9954,21.015,463800.0
2012-01-31 15:50:00,32.19,32.27,32.17,32.23,1128400.0,21.0216,21.0738,21.0085,21.0477,1128400.0
2012-02-01 09:30:00,32.53,32.53,32.31,32.42,702100.0,21.2436,21.2436,21.0999,21.1718,702100.0
2012-02-01 09:40:00,32.42,32.52,32.41,32.43,801000.0,21.1718,21.2371,21.1652,21.1783,801000.0
2012-02-01 09:50:00,32.44,32.45,32.37,32.4,234700.0,21.1848,21.1914,21.1391,21.1587,234700.0
2012-02-01 10:00:00,32.4,32.42,32.37,32.41,311700.0,21.1587,21.1718,21.1391,21.1652,311700.0
2012-02-01 10:10:00,32.41,32.5,32.4,32.47,431700.0,21.1652,21.224,21.1587,21.2044,431700.0
2012-02-01 10:20:00,32.48,32.5,32.46,32.48,331300.0,21.2109,21.224,21.1979,21.2109,331300.0
2012-02-01 10:30:00,32.47,32.49,32.42,32.43,310100.0,21.2044,21.2175,21.1718,21.1783,310100.0
2012-02-01 10:40:00,32.44,32.5,32.4,32.49,198800.0,21.1848,21.224,21.1587,21.2175,198800.0
2012-02-01 10:50:00,32.49,32.56,32.48,32.55,422700.0,21.2175,21.2632,21.2109,21.2567,422700.0
2012-02-01 11:00:00,32.54,32.55,32.47,32.5,425500.0,21.2501,21.2567,21.2044,21.224,425500.0
2012-02-01 11:10:00,32.5,32.51,32.45,32.51,249100.0,21.224,21.2305,21.1914,21.2305,249100.0
2012-02-01 11:20:00,32.51,32.55,32.49,32.54,245500.0,21.2305,21.2567,21.2175,21.2501,245500.0
2012-02-01 11:30:00,32.53,32.59,32.5,32.55,156000.0,21.2436,21.2828,21.224,21.2567,156000.0
2012-02-01 11:40:00,32.55,32.55,32.49,32.54,152300.0,21.2567,21.2567,21.2175,21.2501,152300.0
2012-02-01 11:50:00,32.53,32.56,32.52,32.53,145500.0,21.2436,21.2632,21.2371,21.2436,145500.0
2012-02-01 12:00:00,32.53,32.55,32.52,32.55,79700.0,21.2436,21.2567,21.2371,21.2567,79700.0
2012-02-01 12:10:00,32.55,32.56,32.54,32.55,120400.0,21.2567,21.2632,21.2501,21.2567,120400.0
2012-02-01 12:20:00,32.55,32.56,32.52,32.54,252100.0,21.2567,21.2632,21.2371,21.2501,252100.0
2012-02-01 12:30:00,32.54,32.54,32.49,32.52,199500.0,21.2501,21.2501,21.2175,21.2371,199500.0
2012-02-01 12:40:00,32.51,32.52,32.51,32.52,120400.0,21.2305,21.2371,21.2305,21.2371,120400.0
2012-02-01 12:50:00,32.52,32.53,32.5,32.52,120400.0,21.2371,21.2436,21.224,21.2371,120400.0
2012-02-01 13:00:00,32.51,32.55,32.49,32.54,101300.0,21.2305,21.2567,21.2175,21.2501,101300.0
2012-02-01 13:10:00,32.53,32.57,32.53,32.55,262000.0,21.2436,21.2697,21.2436,21.2567,262000.0
2012-02-01 13:20:00,32.55,32.6,32.52,32.52,435800.0,21.2567,21.2893,21.2371,21.2371,435800.0
2012-02-01 13:30:00,32.53,32.55,32.51,32.54,421000.0,21.2436,21.2567,21.2305,21.2501,421000.0
2012-02-01 13:40:00,32.54,32.54,32.49,32.5,223700.0,21.2501,21.2501,21.2175,21.224,223700.0
2012-02-01 13:50:00,32.49,32.51,32.46,32.48,170200.0,21.2175,21.2305,21.1979,21.2109,170200.0
2012-02-01 14:00:00,32.48,32.5,32.45,32.47,329400.0,21.2109,21.224,21.1914,21.2044,329400.0
2012-02-01 14:10:00,32.48,32.51,32.47,32.5,271700.0,21.2109,21.2305,21.2044,21.224,271700.0
2012-02-01 14:20:00,32.5,32.51,32.47,32.49,290800.0,21.224,21.2305,21.2044,21.2175,290800.0
2012-02-01 14:30:00,32.5,32.5,32.47,32.49,98500.0,21.224,21.224,21.2044,21.2175,98500.0
2012-02-01 14:40:00,32.48,32.49,32.45,32.46,106700.0,21.2109,21.2175,21.1914,21.1979,106700.0
2012-02-01 14:50:00,32.46,32.5,32.46,32.47,196500.0,21.1979,21.224,21.1979,21.2044,196500.0
2012-02-01 15:00:00,32.48,32.51,32.47,32.5,154200.0,21.2109,21.2305,21.2044,21.224,154200.0
2012-02-01 15:10:00,32.5,32.51,32.48,32.5,227600.0,21.224,21.2305,21.2109,21.224,227600.0
2012-02-01 15:20:00,32.5,32.5,32.46,32.49,337900.0,21.224,21.224,21.1979,21.2175,337900.0
2012-02-01 15:30:00,32.5,32.5,32.45,32.48,283700.0,21.224,21.224,21.1914,21.2109,283700.0
2012-02-01 15:40:00,32.49,32.51,32.46,32.47,458000.0,21.2175,21.2305,21.1979,21.2044,458000.0
2012-02-01 15:50:00,32.46,32.47,32.38,32.41,704800.0,21.1979,21.2044,21.1456,21.1652,704800.0
2012-02-02 09:30:00,32.56,32.56,32.4,32.42,381000.0,21.2632,21.2632,21.1587,21.1718,381000.0
2012-02-02 09:40:00,32.42,32.45,32.36,32.39,172900.0,21.1718,21.1914,21.1326,21.1522,172900.0
2012-02-02 09:50:00,32.39,32.42,32.38,32.4,109100.0,21.1522,21.1718,21.1456,21.1587,109100.0
2012-02-02 10:00:00,32.4,32.44,32.32,32.36,241700.0,21.1587,21.1848,21.1065,21.1326,241700.0
2012-02-02 10:10:00,32.35,32.37,32.32,32.34,184000.0,21.1261,21.1391,21.1065,21.1195,184000.0
2012-02-02 10:20:00,32.33,32.37,32.31,32.34,185600.0,21.113,21.1391,21.0999,21.1195,185600.0
2012-02-02 10:30:00,32.33,32.36,32.32,32.35,114100.0,21.113,21.1326,21.1065,21.1261,114100.0
2012-02-02 10:40:00,32.34,32.36,32.33,32.36,121100.0,21.1195,21.1326,21.113,21.1326,121100.0
2012-02-02 10:50:00,32.36,32.38,32.32,32.32,160900.0,21.1326,21.1456,21.1065,21.1065,160900.0
2012-02-02 11:00:00,32.33,32.35,32.28,32.28,145600.0,21.113,21.1261,21.0803,21.0803,145600.0
2012-02-02 11:10:00,32.28,32.3,32.23,32.24,166400.0,21.0803,21.0934,21.0477,21.0542,166400.0
2012-02-02 11:20:00,32.24,32.24,32.21,32.21,72400.0,21.0542,21.0542,21.0346,21.0346,72400.0
2012-02-02 11:30:00,32.22,32.22,32.17,32.18,127500.0,21.0412,21.0412,21.0085,21.015,127500.0
2012-02-02 11:40:00,32.18,32.24,32.18,32.23,181800.0,21.015,21.0542,21.015,21.0477,181800.0
2012-02-02 11:50:00,32.24,32.27,32.23,32.26,109900.0,21.0542,21.0738,21.0477,21.0673,109900.0
2012-02-02 12:00:00,32.26,32.26,32.21,32.23,84000.0,21.0673,21.0673,21.0346,21.0477,84000.0
2012-02-02 12:10:00,32.23,32.26,32.2,32.26,141300.0,21.0477,21.0673,21.0281,21.0673,141300.0
2012-02-02 12:20:00,32.26,32.3,32.24,32.24,105000.0,21.0673,21.0934,21.0542,21.0542,105000.0
2012-02-02 12:30:00,32.24,32.25,32.23,32.23,56800.0,21.0542,21.0607,21.0477,21.0477,56800.0
2012-02-02 12:40:00,32.23,32.24,32.23,32.24,82200.0,21.0477,21.0542,21.0477,21.0542,82200.0
2012-02-02 12:50:00,32.23,32.3,32.23,32.3,113700.0,21.0477,21.0934,21.0477,21.0934,113700.0
2012-02-02 13:00:00,32.3,32.3,32.26,32.27,175700.0,21.0934,21.0934,21.0673,21.0738,175700.0
2012-02-02 13:10:00,32.27,32.28,32.27,32.28,38200.0,21.0738,21.0803,21.0738,21.0803,38200.0
2012-02-02 13:20:00,32.27,32.28,32.26,32.27,64200.0,21.0738,21.0803,21.0673,21.0738,64200.0
2012-02-02 13:30:00,32.27,32.27,32.24,32.26,84900.0,21.0738,21.0738,21.0542,21.0673,84900.0
2012-02-02 13:40:00,32.27,32.28,32.25,32.28,135700.0,21.0738,21.0803,21.0607,21.0803,135700.0
2012-02-02 13:50:00,32.28,32.33,32.27,32.31,137800.0,21.0803,21.113,21.0738,21.0999,137800.0
2012-02-02 14:00:00,32.31,32.32,32.29,32.29,78200.0,21.0999,21.1065,21.0869,21.0869,78200.0
2012-02-02 14:10:00,32.29,32.36,32.29,32.36,168700.0,21.0869,21.1326,21.0869,21.1326,168700.0
2012-02-02 14:20:00,32.36,32.38,32.35,32.37,159200.0,21.1326,21.1456,21.1261,21.1391,159200.0
2012-02-02 14:30:00,32.38,32.4,32.36,32.36,181600.0,21.1456,21.1587,21.1326,21.1326,181600.0
2012-02-02 14:40:00,32.37,32.37,32.33,32.33,101900.0,21.1391,21.1391,21.113,21.113,101900.0
2012-02-02 14:50:00,32.33,32.35,32.31,32.35,141900.0,21.113,21.1261,21.0999,21.1261,141900.0
2012-02-02 15:00:00,32.35,32.38,32.31,32.36,310900.0,21.1261,21.1456,21.0999,21.1326,310900.0
2012-02-02 15:10:00,32.35,32.4,32.35,32.4,183000.0,21.1261,21.1587,21.1261,21.1587,183000.0
2012-02-02 15:20:00,32.4,32.4,32.37,32.37,167500.0,21.1587,21.1587,21.1391,21.1391,167500.0
2012-02-02 15:30:00,32.37,32.44,32.37,32.42,394600.0,21.1391,21.1848,21.1391,21.1718,394600.0
2012-02-02 15:40:00,32.42,32.43,32.33,32.33,278700.0,21.1718,21.1783,21.113,21.113,278700.0
2012-02-02 15:50:00,32.34,32.36,32.3,32.32,839700.0,21.1195,21.1326,21.0934,21.1065,839700.0
2012-02-03 09:30:00,32.45,32.56,32.39,32.44,421600.0,21.1914,21.2632,21.1522,21.1848,421600.0
2012-02-03 09:40:00,32.43,32.48,32.38,32.43,253000.0,21.1783,21.2109,21.1456,21.1783,253000.0
2012-02-03 09:50:00,32.43,32.47,32.4,32.45,249300.0,21.1783,21.2044,21.1587,21.1914,249300.0
2012-02-03 10:00:00,32.45,32.48,32.34,32.42,297600.0,21.1914,21.2109,21.1195,21.1718,297600.0
2012-02-03 10:10:00,32.42,32.42,32.3,32.37,323300.0,21.1718,21.1718,21.0934,21.1391,323300.0
2012-02-03 10:20:00,32.36,32.47,32.33,32.33,239600.0,21.1326,21.2044,21.113,21.113,239600.0
2012-02-03 10:30:00,32.34,32.39,32.31,32.33,175500.0,21.1195,21.1522,21.0999,21.113,175500.0
2012-02-03 10:40:00,32.33,32.41,32.31,32.37,161100.0,21.113,21.1652,21.0999,21.1391,161100.0
2012-02-03 10:50:00,32.37,32.41,32.33,32.35,202900.0,21.1391,21.1652,21.113,21.1261,202900.0
2012-02-03 11:00:00,32.34,32.41,32.32,32.32,338500.0,21.1195,21.1652,21.1065,21.1065,338500.0
2012-02-03 11:10:00,32.33,32.39,32.3,32.37,200600.0,21.113,21.1522,21.0934,21.1391,200600.0
2012-02-03 11:20:00,32.38,32.43,32.35,32.38,163300.0,21.1456,21.1783,21.1261,21.1456,163300.0
2012-02-03 11:30:00,32.38,32.45,32.38,32.42,151600.0,21.1456,21.1914,21.1456,21.1718,151600.0
2012-02-03 11:40:00,32.42,32.45,32.37,32.38,157000.0,21.1718,21.1914,21.1391,21.1456,157000.0
2012-02-03 11:50:00,32.38,32.38,32.3,32.31,140700.0,21.1456,21.1456,21.0934,21.0999,140700.0
2012-02-03 12:00:00,32.31,32.33,32.3,32.32,104300.0,21.0999,21.113,21.0934,21.1065,104300.0
2012-02-03 12:10:00,32.32,32.33,32.31,32.33,63300.0,21.1065,21.113,21.0999,21.113,63300.0
2012-02-03 12:20:00,32.33,32.34,32.27,32.3,235700.0,21.113,21.1195,21.0738,21.0934,235700.0
2012-02-03 12:30:00,32.29,32.3,32.28,32.28,31800.0,21.0869,21.0934,21.0803,21.0803,31800.0
2012-02-03 12:40:00,32.28,32.3,32.28,32.29,155500.0,21.0803,21.0934,21.0803,21.0869,155500.0
2012-02-03 12:50:00,32.29,32.3,32.27,32.27,94800.0,21.0869,21.0934,21.0738,21.0738,94800.0
2012-02-03 13:00:00,32.28,32.3,32.26,32.3,165900.0,21.0803,21.0934,21.0673,21.0934,165900.0
2012-02-03 13:10:00,32.3,32.31,32.27,32.28,125400.0,21.0934,21.0999,21.0738,21.0803,125400.0
2012-02-03 13:20:00,32.28,32.29,32.26,32.26,86200.0,21.0803,21.0869,21.0673,21.0673,86200.0
2012-02-03 13:30:00,32.26,32.28,32.25,32.27,120000.0,21.0673,21.0803,21.0607,21.0738,120000.0
2012-02-03 13:40:00,32.28,32.28,32.22,32.24,194000.0,21.0803,21.0803,21.0412,21.0542,194000.0
2012-02-03 13:50:00,32.23,32.26,32.23,32.24,84300.0,21.0477,21.0673,21.0477,21.0542,84300.0
2012-02-03 14:00:00,32.24,32.25,32.2,32.2,133200.0,21.0542,21.0607,21.0281,21.0281,133200.0
2012-02-03 14:10:00,32.2,32.24,32.2,32.24,108200.0,21.0281,21.0542,21.0281,21.0542,108200.0
2012-02-03 14:20:00,32.23,32.24,32.2,32.23,168200.0,21.0477,21.0542,21.0281,21.0477,168200.0
2012-02-03 14:30:00,32.23,32.23,32.19,32.21,183100.0,21.0477,21.0477,21.0216,21.0346,183100.0
2012-02-03 14:40:00,32.21,32.25,32.2,32.25,141700.0,21.0346,21.0607,21.0281,21.0607,141700.0
2012-02-03 14:50:00,32.25,32.25,32.21,32.24,160300.0,21.0607,21.0607,21.0346,21.0542,160300.0
2012-02-03 15:00:00,32.24,32.25,32.18,32.23,282300.0,21.0542,21.0607,21.015,21.0477,282300.0
2012-02-03 15:10:00,32.22,32.23,32.19,32.19,159500.0,21.0412,21.0477,21.0216,21.0216,159500.0
2012-02-03 15:20:00,32.19,32.21,32.19,32.2,194300.0,21.0216,21.0346,21.0216,21.0281,194300.0
2012-02-03 15:30:00,32.21,32.21,32.18,32.2,194800.0,21.0346,21.0346,21.015,21.0281,194800.0
2012-02-03 15:40:00,32.19,32.23,32.19,32.23,226700.0,21.0216,21.0477,21.0216,21.0477,226700.0
2012-02-03 15:50:00,32.23,32.28,32.22,32.25,702000.0,21.0477,21.0803,21.0412,21.0607,702000.0
2012-02-06 09:30:00,32.23,32.3,32.17,32.3,229200.0,21.0477,21.0934,21.0085,21.0934,229200.0
2012-02-06 09:40:00,32.3,32.38,32.24,32.26,139700.0,21.0934,21.1456,21.0542,21.0673,139700.0
2012-02-06 09:50:00,32.26,32.27,32.12,32.13,184300.0,21.0673,21.0738,20.9759,20.9824,184300.0
2012-02-06 10:00:00,32.14,32.19,32.14,32.15,194900.0,20.9889,21.0216,20.9889,20.9954,194900.0
2012-02-06 10:10:00,32.15,32.17,32.12,32.12,136200.0,20.9954,21.0085,20.9759,20.9759,136200.0
2012-02-06 10:20:00,32.12,32.22,32.11,32.18,142700.0,20.9759,21.0412,20.9693,21.015,142700.0
2012-02-06 10:30:00,32.19,32.2,32.16,32.17,147300.0,21.0216,21.0281,21.002,21.0085,147300.0
2012-02-06 10:40:00,32.18,32.21,32.17,32.19,92800.0,21.015,21.0346,21.0085,21.0216,92800.0
2012-02-06 10:50:00,32.19,32.21,32.18,32.18,88600.0,21.0216,21.0346,21.015,21.015,88600.0
2012-02-06 11:00:00,32.19,32.2,32.16,32.17,134300.0,21.0216,21.0281,21.002,21.0085,134300.0
2012-02-06 11:10:00,32.17,32.18,32.15,32.17,130200.0,21.0085,21.015,20.9954,21.0085,130200.0
2012-02-06 11:20:00,32.18,32.22,32.17,32.22,98100.0,21.015,21.0412,21.0085,21.0412,98100.0
2012-02-06 11:30:00,32.22,32.22,32.2,32.2,62700.0,21.0412,21.0412,21.0281,21.0281,62700.0
2012-02-06 11:40:00,32.21,32.21,32.18,32.2,123000.0,21.0346,21.0346,21.015,21.0281,123000.0
2012-02-06 11:50:00,32.2,32.21,32.18,32.19,116100.0,21.0281,21.0346,21.015,21.0216,116100.0
2012-02-06 12:00:00,32.19,32.19,32.15,32.15,136400.0,21.0216,21.0216,20.9954,20.9954,136400.0
2012-02-06 12:10:00,32.16,32.19,32.15,32.17,49100.0,21.002,21.0216,20.9954,21.0085,49100.0
2012-02-06 12:20:00,32.16,32.17,32.15,32.16,48100.0,21.002,21.0085,20.9954,21.002,48100.0
2012-02-06 12:30:00,32.15,32.18,32.15,32.17,77600.0,20.9954,21.015,20.9954,21.0085,77600.0
2012-02-06 12:40:00,32.16,32.18,32.15,32.16,66300.0,21.002,21.015,20.9954,21.002,66300.0
2012-02-06 12:50:00,32.16,32.19,32.15,32.18,106500.0,21.002,21.0216,20.9954,21.015,106500.0
2012-02-06 13:00:00,32.17,32.19,32.15,32.16,75400.0,21.0085,21.0216,20.9954,21.002,75400.0
2012-02-06 13:10:00,32.16,32.17,32.14,32.16,93900.0,21.002,21.0085,20.9889,21.002,93900.0
2012-02-06 13:20:00,32.16,32.16,32.11,32.11,119500.0,21.002,21.002,20.9693,20.9693,119500.0
2012-02-06 13:30:00,32.12,32.13,32.09,32.1,137800.0,20.9759,20.9824,20.9563,20.9628,137800.0
2012-02-06 13:40:00,32.1,32.13,32.1,32.13,118900.0,20.9628,20.9824,20.9628,20.9824,118900.0
2012-02-06 13:50:00,32.13,32.14,32.11,32.13,97000.0,20.9824,20.9889,20.9693,20.9824,97000.0
2012-02-06 14:00:00,32.14,32.15,32.13,32.14,90400.0,20.9889,20.9954,20.9824,20.9889,90400.0
2012-02-06 14:10:00,32.15,32.16,32.13,32.16,99000.0,20.9954,21.002,20.9824,21.002,99000.0
2012-02-06 14:20:00,32.16,32.19,32.15,32.19,92600.0,21.002,21.0216,20.9954,21.0216,92600.0
2012-02-06 14:30:00,32.19,32.2,32.18,32.19,50000.0,21.0216,21.0281,21.015,21.0216,50000.0
2012-02-06 14:40:00,32.19,32.19,32.16,32.18,112000.0,21.0216,21.0216,21.002,21.015,112000.0
2012-02-06 14:50:00,32.19,32.22,32.18,32.2,98600.0,21.0216,21.0412,21.015,21.0281,98600.0
2012-02-06 15:00:00,32.21,32.24,32.2,32.22,181300.0,21.0346,21.0542,21.0281,21.0412,181300.0
2012-02-06 15:10:00,32.21,32.22,32.19,32.2,149100.0,21.0346,21.0412,21.0216,21.0281,149100.0
2012-02-06 15:20:00,32.2,32.2,32.16,32.16,106500.0,21.0281,21.0281,21.002,21.002,106500.0
2012-02-06 15:30:00,32.17,32.18,32.14,32.16,302800.0,21.0085,21.015,20.9889,21.002,302800.0
2012-02-06 15:40:00,32.16,32.17,32.13,32.14,239700.0,21.002,21.0085,20.9824,20.9889,239700.0
2012-02-06 15:50:00,32.15,32.19,32.11,32.12,1213700.0,20.9954,21.0216,20.9693,20.9759,1213700.0
2012-02-07 09:30:00,32.04,32.17,32.04,32.1,233100.0,20.9236,21.0085,20.9236,20.9628,233100.0
2012-02-07 09:40:00,32.1,32.13,32.06,32.13,111800.0,20.9628,20.9824,20.9367,20.9824,111800.0
2012-02-07 09:50:00,32.13,32.13,32.04,32.06,111600.0,20.9824,20.9824,20.9236,20.9367,111600.0
2012-02-07 10:00:00,32.05,32.11,32.02,32.08,191400.0,20.9301,20.9693,20.9105,20.9497,191400.0
2012-02-07 10:10:00,32.07,32.13,32.03,32.13,129300.0,20.9432,20.9824,20.9171,20.9824,129300.0
2012-02-07 10:20:00,32.12,32.18,32.09,32.15,255100.0,20.9759,21.015,20.9563,20.9954,255100.0
2012-02-07 10:30:00,32.15,32.16,32.09,32.09,478800.0,20.9954,21.002,20.9563,20.9563,478800.0
2012-02-07 10:40:00,32.09,32.17,32.09,32.15,129400.0,20.9563,21.0085,20.9563,20.9954,129400.0
2012-02-07 10:50:00,32.15,32.17,32.14,32.17,178000.0,20.9954,21.0085,20.9889,21.0085,178000.0
2012-02-07 11:00:00,32.16,32.18,32.13,32.17,200300.0,21.002,21.015,20.9824,21.0085,200300.0
2012-02-07 11:10:00,32.17,32.18,32.14,32.15,413200.0,21.0085,21.015,20.9889,20.9954,413200.0
2012-02-07 11:20:00,32.15,32.19,32.14,32.19,245500.0,20.9954,21.0216,20.9889,21.0216,245500.0
2012-02-07 11:30:00,32.19,32.21,32.17,32.18,424300.0,21.0216,21.0346,21.0085,21.015,424300.0
2012-02-07 11:40:00,32.18,32.19,32.17,32.18,144600.0,21.015,21.0216,21.0085,21.015,144600.0
2012-02-07 11:50:00,32.18,32.18,32.17,32.18,49700.0,21.015,21.015,21.0085,21.015,49700.0
2012-02-07 12:00:00,32.18,32.18,32.15,32.16,85400.0,21.015,21.015,20.9954,21.002,85400.0
2012-02-07 12:10:00,32.15,32.16,32.14,32.15,62900.0,20.9954,21.002,20.9889,20.9954,62900.0
2012-02-07 12:20:00,32.15,32.16,32.13,32.14,96800.0,20.9954,21.002,20.9824,20.9889,96800.0
2012-02-07 12:30:00,32.15,32.16,32.14,32.15,46700.0,20.9954,21.002,20.9889,20.9954,46700.0
2012-02-07 12:40:00,32.16,32.18,32.16,32.18,59800.0,21.002,21.015,21.002,21.015,59800.0
2012-02-07 12:50:00,32.18,32.2,32.15,32.15,327400.0,21.015,21.0281,20.9954,20.9954,327400.0
2012-02-07 13:00:00,32.16,32.17,32.13,32.15,240500.0,21.002,21.0085,20.9824,20.9954,240500.0
2012-02-07 13:10:00,32.16,32.16,32.07,32.08,254100.0,21.002,21.002,20.9432,20.9497,254100.0
2012-02-07 13:20:00,32.08,32.11,32.05,32.09,296400.0,20.9497,20.9693,20.9301,20.9563,296400.0
2012-02-07 13:30:00,32.1,32.13,32.09,32.13,116900.0,20.9628,20.9824,20.9563,20.9824,116900.0
2012-02-07 13:40:00,32.13,32.14,32.1,32.11,139700.0,20.9824,20.9889,20.9628,20.9693,139700.0
2012-02-07 13:50:00,32.12,32.15,32.1,32.14,90400.0,20.9759,20.9954,20.9628,20.9889,90400.0
2012-02-07 14:00:00,32.14,32.16,32.13,32.16,110400.0,20.9889,21.002,20.9824,21.002,110400.0
2012-02-07 14:10:00,32.16,32.17,32.15,32.16,57800.0,21.002,21.0085,20.9954,21.002,57800.0
2012-02-07 14:20:00,32.16,32.16,32.13,32.15,282400.0,21.002,21.002,20.9824,20.9954,282400.0
2012-02-07 14:30:00,32.15,32.15,32.13,32.15,289100.0,20.9954,20.9954,20.9824,20.9954,289100.0
2012-02-07 14:40:00,32.15,32.16,32.13,32.14,197500.0,20.9954,21.002,20.9824,20.9889,197500.0
2012-02-07 14:50:00,32.14,32.14,32.1,32.12,145900.0,20.9889,20.9889,20.9628,20.9759,145900.0
2012-02-07 15:00:00,32.12,32.16,32.1,32.15,240500.0,20.9759,21.002,20.9628,20.9954,240500.0
2012-02-07 15:10:00,32.15,32.16,32.09,32.1,642000.0,20.9954,21.002,20.9563,20.9628,642000.0
2012-02-07 15:20:00,32.09,32.15,32.09,32.14,177800.0,20.9563,20.9954,20.9563,20.9889,177800.0
2012-02-07 15:30:00,32.13,32.15,32.12,32.13,133000.0,20.9824,20.9954,20.9759,20.9824,133000.0
2012-02-07 15:40:00,32.12,32.19,32.12,32.17,279000.0,20.9759,21.0216,20.9759,21.0085,279000.0
2012-02-07 15:50:00,32.17,32.18,32.13,32.14,565300.0,21.0085,21.015,20.9824,20.9889,565300.0
2012-02-08 09:30:00,32.05,32.11,32.01,32.07,478700.0,20.9301,20.9693,20.904,20.9432,478700.0
2012-02-08 09:40:00,32.07,32.1,32.04,32.07,240400.0,20.9432,20.9628,20.9236,20.9432,240400.0
2012-02-08 09:50:00,32.07,32.07,32.03,32.05,117500.0,20.9432,20.9432,20.9171,20.9301,117500.0
2012-02-08 10:00:00,32.05,32.08,32.03,32.03,102600.0,20.9301,20.9497,20.9171,20.9171,102600.0
2012-02-08 10:10:00,32.04,32.04,31.98,32.0,452700.0,20.9236,20.9236,20.8844,20.8975,452700.0
2012-02-08 10:20:00,32.0,32.02,31.97,31.99,311200.0,20.8975,20.9105,20.8779,20.891,311200.0
2012-02-08 10:30:00,31.98,32.07,31.98,32.03,619700.0,20.8844,20.9432,20.8844,20.9171,619700.0
2012-02-08 10:40:00,32.04,32.05,32.01,32.05,151100.0,20.9236,20.9301,20.904,20.9301,151100.0
2012-02-08 10:50:00,32.05,32.05,31.99,32.02,347200.0,20.9301,20.9301,20.891,20.9105,347200.0
2012-02-08 11:00:00,32.03,32.05,31.99,32.02,132700.0,20.9171,20.9301,20.891,20.9105,132700.0
2012-02-08 11:10:00,32.02,32.04,31.98,31.98,166000.0,20.9105,20.9236,20.8844,20.8844,166000.0
2012-02-08 11:20:00,31.97,31.99,31.93,31.95,131700.0,20.8779,20.891,20.8518,20.8648,131700.0
2012-02-08 11:30:00,31.95,31.97,31.93,31.96,107400.0,20.8648,20.8779,20.8518,20.8714,107400.0
2012-02-08 11:40:00,31.96,31.99,31.94,31.99,122900.0,20.8714,20.891,20.8583,20.891,122900.0
2012-02-08 11:50:00,31.98,32.03,31.98,32.02,136100.0,20.8844,20.9171,20.8844,20.9105,136100.0
2012-02-08 12:00:00,32.02,32.04,32.01,32.01,96400.0,20.9105,20.9236,20.904,20.904,96400.0
2012-02-08 12:10:00,32.02,32.04,32.01,32.04,80900.0,20.9105,20.9236,20.904,20.9236,80900.0
2012-02-08 12:20:00,32.04,32.06,32.03,32.05,87600.0,20.9236,20.9367,20.9171,20.9301,87600.0
2012-02-08 12:30:00,32.05,32.06,32.04,32.05,105200.0,20.9301,20.9367,20.9236,20.9301,105200.0
2012-02-08 12:40:00,32.05,32.06,32.03,32.06,90400.0,20.9301,20.9367,20.9171,20.9367,90400.0
2012-02-08 12:50:00,32.06,32.07,32.04,32.05,110800.0,20.9367,20.9432,20.9236,20.9301,110800.0
2012-02-08 13:00:00,32.04,32.05,32.03,32.04,39100.0,20.9236,20.9301,20.9171,20.9236,39100.0
2012-02-08 13:10:00,32.04,32.04,32.01,32.02,86700.0,20.9236,20.9236,20.904,20.9105,86700.0
2012-02-08 13:20:00,32.01,32.07,32.01,32.07,83700.0,20.904,20.9432,20.904,20.9432,83700.0
2012-02-08 13:30:00,32.07,32.09,32.06,32.06,70500.0,20.9432,20.9563,20.9367,20.9367,70500.0
2012-02-08 13:40:00,32.06,32.09,32.05,32.08,88600.0,20.9367,20.9563,20.9301,20.9497,88600.0
2012-02-08 13:50:00,32.09,32.09,32.07,32.08,66200.0,20.9563,20.9563,20.9432,20.9497,66200.0
2012-02-08 14:00:00,32.07,32.08,32.05,32.05,92800.0,20.9432,20.9497,20.9301,20.9301,92800.0
2012-02-08 14:10:00,32.05,32.09,32.05,32.08,105900.0,20.9301,20.9563,20.9301,20.9497,105900.0
2012-02-08 14:20:00,32.08,32.13,32.07,32.11,146300.0,20.9497,20.9824,20.9432,20.9693,146300.0
2012-02-08 14:30:00,32.11,32.12,32.1,32.12,106600.0,20.9693,20.9759,20.9628,20.9759,106600.0
2012-02-08 14:40:00,32.12,32.16,32.1,32.15,179600.0,20.9759,21.002,20.9628,20.9954,179600.0
2012-02-08 14:50:00,32.15,32.15,32.1,32.1,118300.0,20.9954,20.9954,20.9628,20.9628,118300.0
2012-02-08 15:00:00,32.1,32.11,32.09,32.09,92400.0,20.9628,20.9693,20.9563,20.9563,92400.0
2012-02-08 15:10:00,32.09,32.1,32.08,32.09,106400.0,20.9563,20.9628,20.9497,20.9563,106400.0
2012-02-08 15:20:00,32.09,32.1,32.07,32.08,132300.0,20.9563,20.9628,20.9432,20.9497,132300.0
2012-02-08 15:30:00,32.09,32.12,32.07,32.07,349300.0,20.9563,20.9759,20.9432,20.9432,349300.0
2012-02-08 15:40:00,32.08,32.09,32.07,32.08,233600.0,20.9497,20.9563,20.9432,20.9497,233600.0
2012-02-08 15:50:00,32.09,32.1,32.08,32.09,444400.0,20.9563,20.9628,20.9497,20.9563,444400.0
2012-02-09 09:30:00,32.06,32.13,32.01,32.02,200300.0,20.9367,20.9824,20.904,20.9105,200300.0
2012-02-09 09:40:00,32.02,32.1,32.01,32.03,170100.0,20.9105,20.9628,20.904,20.9171,170100.0
2012-02-09 09:50:00,32.03,32.08,32.03,32.07,139700.0,20.9171,20.9497,20.9171,20.9432,139700.0
2012-02-09 10:00:00,32.06,32.07,31.97,31.98,176600.0,20.9367,20.9432,20.8779,20.8844,176600.0
2012-02-09 10:10:00,31.98,32.0,31.96,31.99,115200.0,20.8844,20.8975,20.8714,20.891,115200.0
2012-02-09 10:20:00,31.99,31.99,31.89,31.91,180700.0,20.891,20.891,20.8256,20.8387,180700.0
2012-02-09 10:30:00,31.91,31.92,31.86,31.89,163900.0,20.8387,20.8452,20.8061,20.8256,163900.0
2012-02-09 10:40:00,31.88,31.9,31.85,31.88,148700.0,20.8191,20.8322,20.7995,20.8191,148700.0
2012-02-09 10:50:00,31.88,31.89,31.87,31.89,80100.0,20.8191,20.8256,20.8126,20.8256,80100.0
2012-02-09 11:00:00,31.89,31.91,31.86,31.86,323300.0,20.8256,20.8387,20.8061,20.8061,323300.0
2012-02-09 11:10:00,31.86,31.88,31.85,31.86,154900.0,20.8061,20.8191,20.7995,20.8061,154900.0
2012-02-09 11:20:00,31.86,31.87,31.84,31.85,144100.0,20.8061,20.8126,20.793,20.7995,144100.0
2012-02-09 11:30:00,31.85,31.86,31.8,31.81,151300.0,20.7995,20.8061,20.7669,20.7734,151300.0
2012-02-09 11:40:00,31.81,31.88,31.8,31.87,224000.0,20.7734,20.8191,20.7669,20.8126,224000.0
2012-02-09 11:50:00,31.87,31.92,31.86,31.91,116600.0,20.8126,20.8452,20.8061,20.8387,116600.0
2012-02-09 12:00:00,31.91,31.95,31.9,31.93,196400.0,20.8387,20.8648,20.8322,20.8518,196400.0
2012-02-09 12:10:00,31.92,31.95,31.92,31.95,89500.0,20.8452,20.8648,20.8452,20.8648,89500.0
2012-02-09 12:20:00,31.95,31.98,31.94,31.97,110100.0,20.8648,20.8844,20.8583,20.8779,110100.0
2012-02-09 12:30:00,31.97,31.98,31.96,31.97,39200.0,20.8779,20.8844,20.8714,20.8779,39200.0
2012-02-09 12:40:00,31.98,32.0,31.97,32.0,75900.0,20.8844,20.8975,20.8779,20.8975,75900.0
2012-02-09 12:50:00,32.0,32.02,31.99,32.01,110600.0,20.8975,20.9105,20.891,20.904,110600.0
2012-02-09 13:00:00,32.01,32.04,32.0,32.02,86000.0,20.904,20.9236,20.8975,20.9105,86000.0
2012-02-09 13:10:00,32.01,32.05,32.01,32.03,81100.0,20.904,20.9301,20.904,20.9171,81100.0
2012-02-09 13:20:00,32.02,32.06,32.02,32.05,109200.0,20.9105,20.9367,20.9105,20.9301,109200.0
2012-02-09 13:30:00,32.05,32.05,32.01,32.03,96400.0,20.9301,20.9301,20.904,20.9171,96400.0
2012-02-09 13:40:00,32.03,32.03,32.0,32.0,93400.0,20.9171,20.9171,20.8975,20.8975,93400.0
2012-02-09 13:50:00,32.0,32.01,31.98,31.99,50800.0,20.8975,20.904,20.8844,20.891,50800.0
2012-02-09 14:00:00,31.98,32.04,31.98,32.03,133200.0,20.8844,20.9236,20.8844,20.9171,133200.0
2012-02-09 14:10:00,32.04,32.06,32.03,32.06,99900.0,20.9236,20.9367,20.9171,20.9367,99900.0
2012-02-09 14:20:00,32.06,32.09,32.05,32.08,137400.0,20.9367,20.9563,20.9301,20.9497,137400.0
2012-02-09 14:30:00,32.07,32.11,32.07,32.08,129500.0,20.9432,20.9693,20.9432,20.9497,129500.0
2012-02-09 14:40:00,32.08,32.09,32.06,32.07,127200.0,20.9497,20.9563,20.9367,20.9432,127200.0
2012-02-09 14:50:00,32.07,32.08,32.05,32.07,121300.0,20.9432,20.9497,20.9301,20.9432,121300.0
2012-02-09 15:00:00,32.07,32.07,32.05,32.06,102800.0,20.9432,20.9432,20.9301,20.9367,102800.0
2012-02-09 15:10:00,32.05,32.06,32.02,32.03,98300.0,20.9301,20.9367,20.9105,20.9171,98300.0
2012-02-09 15:20:00,32.03,32.05,32.02,32.04,106700.0,20.9171,20.9301,20.9105,20.9236,106700.0
2012-02-09 15:30:00,32.03,32.04,32.03,32.04,102100.0,20.9171,20.9236,20.9171,20.9236,102100.0
2012-02-09 15:40:00,32.03,32.08,32.03,32.06,191200.0,20.9171,20.9497,20.9171,20.9367,191200.0
2012-02-09 15:50:00,32.06,32.06,31.99,32.0,1018300.0,20.9367,20.9367,20.891,20.8975,1018300.0
2012-02-10 09:30:00,31.75,31.82,31.66,31.72,461100.0,20.7342,20.7799,20.6754,20.7146,461100.0
2012-02-10 09:40:00,31.72,31.82,31.65,31.7,294800.0,20.7146,20.7799,20.6689,20.7016,294800.0
2012-02-10 09:50:00,31.7,31.75,31.7,31.71,179600.0,20.7016,20.7342,20.7016,20.7081,179600.0
2012-02-10 10:00:00,31.7,31.84,31.7,31.81,208800.0,20.7016,20.793,20.7016,20.7734,208800.0
2012-02-10 10:10:00,31.81,31.86,31.79,31.85,272200.0,20.7734,20.8061,20.7603,20.7995,272200.0
2012-02-10 10:20:00,31.84,31.93,31.83,31.93,307100.0,20.793,20.8518,20.7865,20.8518,307100.0
2012-02-10 10:30:00,31.93,31.94,31.85,31.85,311000.0,20.8518,20.8583,20.7995,20.7995,311000.0
2012-02-10 10:40:00,31.86,31.88,31.82,31.83,200200.0,20.8061,20.8191,20.7799,20.7865,200200.0
2012-02-10 10:50:00,31.83,31.85,31.81,31.83,111000.0,20.7865,20.7995,20.7734,20.7865,111000.0
2012-02-10 11:00:00,31.83,31.84,31.8,31.81,225900.0,20.7865,20.793,20.7669,20.7734,225900.0
2012-02-10 11:10:00,31.81,31.82,31.76,31.79,180500.0,20.7734,20.7799,20.7408,20.7603,180500.0
2012-02-10 11:20:00,31.79,31.79,31.75,31.76,101700.0,20.7603,20.7603,20.7342,20.7408,101700.0
2012-02-10 11:30:00,31.75,31.79,31.74,31.78,132800.0,20.7342,20.7603,20.7277,20.7538,132800.0
2012-02-10 11:40:00,31.77,31.79,31.77,31.79,111800.0,20.7473,20.7603,20.7473,20.7603,111800.0
2012-02-10 11:50:00,31.79,31.82,31.77,31.79,130900.0,20.7603,20.7799,20.7473,20.7603,130900.0
2012-02-10 12:00:00,31.8,31.83,31.79,31.82,140300.0,20.7669,20.7865,20.7603,20.7799,140300.0
2012-02-10 12:10:00,31.81,31.82,31.77,31.79,165300.0,20.7734,20.7799,20.7473,20.7603,165300.0
2012-02-10 12:20:00,31.78,31.8,31.77,31.79,103600.0,20.7538,20.7669,20.7473,20.7603,103600.0
2012-02-10 12:30:00,31.78,31.84,31.76,31.84,132800.0,20.7538,20.793,20.7408,20.793,132800.0
2012-02-10 12:40:00,31.84,31.84,31.8,31.83,59500.0,20.793,20.793,20.7669,20.7865,59500.0
2012-02-10 12:50:00,31.83,31.86,31.81,31.85,70100.0,20.7865,20.8061,20.7734,20.7995,70100.0
2012-02-10 13:00:00,31.85,31.86,31.83,31.83,55400.0,20.7995,20.8061,20.7865,20.7865,55400.0
2012-02-10 13:10:00,31.84,31.86,31.84,31.86,74500.0,20.793,20.8061,20.793,20.8061,74500.0
2012-02-10 13:20:00,31.86,31.87,31.85,31.86,45600.0,20.8061,20.8126,20.7995,20.8061,45600.0
2012-02-10 13:30:00,31.86,31.87,31.82,31.86,116700.0,20.8061,20.8126,20.7799,20.8061,116700.0
2012-02-10 13:40:00,31.86,31.86,31.83,31.85,75900.0,20.8061,20.8061,20.7865,20.7995,75900.0
2012-02-10 13:50:00,31.85,31.87,31.84,31.85,49200.0,20.7995,20.8126,20.793,20.7995,49200.0
2012-02-10 14:00:00,31.84,31.87,31.81,31.82,230600.0,20.793,20.8126,20.7734,20.7799,230600.0
2012-02-10 14:10:00,31.82,31.86,31.81,31.82,509100.0,20.7799,20.8061,20.7734,20.7799,509100.0
2012-02-10 14:20:00,31.82,31.83,31.81,31.81,43800.0,20.7799,20.7865,20.7734,20.7734,43800.0
2012-02-10 14:30:00,31.82,31.84,31.81,31.84,72300.0,20.7799,20.793,20.7734,20.793,72300.0
2012-02-10 14:40:00,31.84,31.86,31.8,31.81,499600.0,20.793,20.8061,20.7669,20.7734,499600.0
2012-02-10 14:50:00,31.83,31.86,31.83,31.86,88000.0,20.7865,20.8061,20.7865,20.8061,88000.0
2012-02-10 15:00:00,31.86,31.86,31.81,31.83,322500.0,20.8061,20.8061,20.7734,20.7865,322500.0
2012-02-10 15:10:00,31.83,31.87,31.81,31.84,130900.0,20.7865,20.8126,20.7734,20.793,130900.0
2012-02-10 15:20:00,31.85,31.88,31.85,31.88,78900.0,20.7995,20.8191,20.7995,20.8191,78900.0
2012-02-10 15:30:00,31.87,31.88,31.85,31.86,159900.0,20.8126,20.8191,20.7995,20.8061,159900.0
2012-02-10 15:40:00,31.87,31.9,31.85,31.85,283100.0,20.8126,20.8322,20.7995,20.7995,283100.0
2012-02-10 15:50:00,31.86,31.9,31.84,31.9,483600.0,20.8061,20.8322,20.793,20.8322,483600.0
2012-02-13 09:30:00,31.95,31.99,31.85,31.99,504500.0,20.8648,20.891,20.7995,20.891,504500.0
2012-02-13 09:40:00,31.99,32.0,31.96,31.98,188400.0,20.891,20.8975,20.8714,20.8844,188400.0
2012-02-13 09:50:00,31.97,32.0,31.96,31.96,284600.0,20.8779,20.8975,20.8714,20.8714,284600.0
2012-02-13 10:00:00,31.96,31.99,31.93,31.94,307300.0,20.8714,20.891,20.8518,20.8583,307300.0
2012-02-13 10:10:00,31.95,31.98,31.92,31.96,107500.0,20.8648,20.8844,20.8452,20.8714,107500.0
2012-02-13 10:20:00,31.95,31.96,31.87,31.9,349100.0,20.8648,20.8714,20.8126,20.8322,349100.0
2012-02-13 10:30:00,31.91,31.97,31.89,31.92,311900.0,20.8387,20.8779,20.8256,20.8452,311900.0
2012-02-13 10:40:00,31.92,31.96,31.9,31.91,226600.0,20.8452,20.8714,20.8322,20.8387,226600.0
2012-02-13 10:50:00,31.91,31.94,31.91,31.93,126000.0,20.8387,20.8583,20.8387,20.8518,126000.0
2012-02-13 11:00:00,31.93,31.94,31.9,31.92,158600.0,20.8518,20.8583,20.8322,20.8452,158600.0
2012-02-13 11:10:00,31.92,31.93,31.9,31.91,115000.0,20.8452,20.8518,20.8322,20.8387,115000.0
2012-02-13 11:20:00,31.91,31.92,31.9,31.91,107700.0,20.8387,20.8452,20.8322,20.8387,107700.0
2012-02-13 11:30:00,31.91,31.94,31.91,31.92,149700.0,20.8387,20.8583,20.8387,20.8452,149700.0
2012-02-13 11:40:00,31.92,31.93,31.91,31.93,118600.0,20.8452,20.8518,20.8387,20.8518,118600.0
2012-02-13 11:50:00,31.92,31.94,31.9,31.94,126400.0,20.8452,20.8583,20.8322,20.8583,126400.0
2012-02-13 12:00:00,31.94,31.94,31.92,31.93,143200.0,20.8583,20.8583,20.8452,20.8518,143200.0
2012-02-13 12:10:00,31.93,31.93,31.91,31.92,100500.0,20.8518,20.8518,20.8387,20.8452,100500.0
2012-02-13 12:20:00,31.92,31.92,31.9,31.91,76700.0,20.8452,20.8452,20.8322,20.8387,76700.0
2012-02-13 12:30:00,31.91,31.92,31.9,31.91,72000.0,20.8387,20.8452,20.8322,20.8387,72000.0
2012-02-13 12:40:00,31.9,31.92,31.89,31.92,88200.0,20.8322,20.8452,20.8256,20.8452,88200.0
2012-02-13 12:50:00,31.92,31.94,31.91,31.93,167500.0,20.8452,20.8583,20.8387,20.8518,167500.0
2012-02-13 13:00:00,31.93,31.95,31.93,31.95,65000.0,20.8518,20.8648,20.8518,20.8648,65000.0
2012-02-13 13:10:00,31.95,31.98,31.95,31.97,105500.0,20.8648,20.8844,20.8648,20.8779,105500.0
2012-02-13 13:20:00,31.98,32.0,31.96,31.97,114300.0,20.8844,20.8975,20.8714,20.8779,114300.0
2012-02-13 13:30:00,31.96,32.0,31.96,31.99,135800.0,20.8714,20.8975,20.8714,20.891,135800.0
2012-02-13 13:40:00,31.99,32.01,31.99,31.99,232700.0,20.891,20.904,20.891,20.891,232700.0
2012-02-13 13:50:00,32.0,32.02,31.99,32.0,272100.0,20.8975,20.9105,20.891,20.8975,272100.0
2012-02-13 14:00:00,32.01,32.02,31.98,32.0,225600.0,20.904,20.9105,20.8844,20.8975,225600.0
2012-02-13 14:10:00,32.0,32.01,31.99,32.0,99500.0,20.8975,20.904,20.891,20.8975,99500.0
2012-02-13 14:20:00,31.99,32.0,31.97,31.97,134500.0,20.891,20.8975,20.8779,20.8779,134500.0
2012-02-13 14:30:00,31.97,31.98,31.94,31.97,136000.0,20.8779,20.8844,20.8583,20.8779,136000.0
2012-02-13 14:40:00,31.97,31.97,31.96,31.97,121000.0,20.8779,20.8779,20.8714,20.8779,121000.0
2012-02-13 14:50:00,31.97,31.97,31.96,31.97,111600.0,20.8779,20.8779,20.8714,20.8779,111600.0
2012-02-13 15:00:00,31.96,31.99,31.96,31.98,254200.0,20.8714,20.891,20.8714,20.8844,254200.0
2012-02-13 15:10:00,31.98,32.02,31.98,32.02,200200.0,20.8844,20.9105,20.8844,20.9105,200200.0
2012-02-13 15:20:00,32.02,32.03,32.01,32.01,222600.0,20.9105,20.9171,20.904,20.904,222600.0
2012-02-13 15:30:00,32.01,32.02,31.97,31.98,150300.0,20.904,20.9105,20.8779,20.8844,150300.0
2012-02-13 15:40:00,31.98,31.98,31.93,31.98,350700.0,20.8844,20.8844,20.8518,20.8844,350700.0
2012-02-13 15:50:00,31.97,31.99,31.95,31.99,689600.0,20.8779,20.891,20.8648,20.891,689600.0
2012-02-14 09:30:00,31.91,32.03,31.9,32.0,339700.0,20.8387,20.9171,20.8322,20.8975,339700.0
2012-02-14 09:40:00,32.01,32.03,31.98,31.98,153800.0,20.904,20.9171,20.8844,20.8844,153800.0
2012-02-14 09:50:00,31.99,32.0,31.96,31.96,123200.0,20.891,20.8975,20.8714,20.8714,123200.0
2012-02-14 10:00:00,31.96,31.98,31.92,31.97,215400.0,20.8714,20.8844,20.8452,20.8779,215400.0
2012-02-14 10:10:00,31.97,32.0,31.92,31.94,194100.0,20.8779,20.8975,20.8452,20.8583,194100.0
2012-02-14 10:20:00,31.95,31.99,31.95,31.97,155700.0,20.8648,20.891,20.8648,20.8779,155700.0
2012-02-14 10:30:00,31.97,32.01,31.94,31.94,243500.0,20.8779,20.904,20.8583,20.8583,243500.0
2012-02-14 10:40:00,31.95,31.95,31.91,31.91,200500.0,20.8648,20.8648,20.8387,20.8387,200500.0
2012-02-14 10:50:00,31.92,31.92,31.86,31.87,204700.0,20.8452,20.8452,20.8061,20.8126,204700.0
2012-02-14 11:00:00,31.86,31.87,31.84,31.85,152600.0,20.8061,20.8126,20.793,20.7995,152600.0
2012-02-14 11:10:00,31.85,31.85,31.81,31.82,97400.0,20.7995,20.7995,20.7734,20.7799,97400.0
2012-02-14 11:20:00,31.83,31.83,31.8,31.82,130300.0,20.7865,20.7865,20.7669,20.7799,130300.0
2012-02-14 11:30:00,31.82,31.84,31.81,31.83,153600.0,20.7799,20.793,20.7734,20.7865,153600.0
2012-02-14 11:40:00,31.83,31.83,31.8,31.81,106100.0,20.7865,20.7865,20.7669,20.7734,106100.0
2012-02-14 11:50:00,31.8,31.82,31.8,31.81,147400.0,20.7669,20.7799,20.7669,20.7734,147400.0
2012-02-14 12:00:00,31.8,31.81,31.8,31.81,67500.0,20.7669,20.7734,20.7669,20.7734,67500.0
2012-02-14 12:10:00,31.81,31.81,31.77,31.78,113200.0,20.7734,20.7734,20.7473,20.7538,113200.0
2012-02-14 12:20:00,31.78,31.78,31.71,31.73,321500.0,20.7538,20.7538,20.7081,20.7212,321500.0
2012-02-14 12:30:00,31.73,31.78,31.71,31.77,428600.0,20.7212,20.7538,20.7081,20.7473,428600.0
2012-02-14 12:40:00,31.77,31.78,31.76,31.77,90100.0,20.7473,20.7538,20.7408,20.7473,90100.0
2012-02-14 12:50:00,31.77,31.77,31.73,31.73,125800.0,20.7473,20.7473,20.7212,20.7212,125800.0
2012-02-14 13:00:00,31.74,31.74,31.67,31.67,240700.0,20.7277,20.7277,20.682,20.682,240700.0
2012-02-14 13:10:00,31.68,31.69,31.66,31.69,137100.0,20.6885,20.695,20.6754,20.695,137100.0
2012-02-14 13:20:00,31.68,31.7,31.67,31.68,108300.0,20.6885,20.7016,20.682,20.6885,108300.0
2012-02-14 13:30:00,31.67,31.73,31.67,31.7,226500.0,20.682,20.7212,20.682,20.7016,226500.0
2012-02-14 13:40:00,31.7,31.71,31.69,31.7,77000.0,20.7016,20.7081,20.695,20.7016,77000.0
2012-02-14 13:50:00,31.7,31.73,31.69,31.73,81600.0,20.7016,20.7212,20.695,20.7212,81600.0
2012-02-14 14:00:00,31.72,31.73,31.7,31.7,170600.0,20.7146,20.7212,20.7016,20.7016,170600.0
2012-02-14 14:10:00,31.7,31.74,31.7,31.7,134200.0,20.7016,20.7277,20.7016,20.7016,134200.0
2012-02-14 14:20:00,31.71,31.71,31.66,31.69,188400.0,20.7081,20.7081,20.6754,20.695,188400.0
2012-02-14 14:30:00,31.69,31.71,31.67,31.67,143500.0,20.695,20.7081,20.682,20.682,143500.0
2012-02-14 14:40:00,31.68,31.7,31.67,31.69,103500.0,20.6885,20.7016,20.682,20.695,103500.0
2012-02-14 14:50:00,31.69,31.7,31.66,31.68,175800.0,20.695,20.7016,20.6754,20.6885,175800.0
2012-02-14 15:00:00,31.67,31.74,31.67,31.73,179400.0,20.682,20.7277,20.682,20.7212,179400.0
2012-02-14 15:10:00,31.74,31.74,31.68,31.69,123900.0,20.7277,20.7277,20.6885,20.695,123900.0
2012-02-14 15:20:00,31.7,31.7,31.66,31.67,255800.0,20.7016,20.7016,20.6754,20.682,255800.0
2012-02-14 15:30:00,31.66,31.75,31.66,31.75,230700.0,20.6754,20.7342,20.6754,20.7342,230700.0
2012-02-14 15:40:00,31.75,31.8,31.74,31.8,360900.0,20.7342,20.7669,20.7277,20.7669,360900.0
2012-02-14 15:50:00,31.8,31.84,31.78,31.83,795900.0,20.7669,20.793,20.7538,20.7865,795900.0
2012-02-15 09:30:00,31.84,31.92,31.79,31.84,308700.0,20.793,20.8452,20.7603,20.793,308700.0
2012-02-15 09:40:00,31.85,31.85,31.78,31.79,180200.0,20.7995,20.7995,20.7538,20.7603,180200.0
2012-02-15 09:50:00,31.78,31.79,31.69,31.78,263800.0,20.7538,20.7603,20.695,20.7538,263800.0
2012-02-15 10:00:00,31.78,31.83,31.76,31.81,248300.0,20.7538,20.7865,20.7408,20.7734,248300.0
2012-02-15 10:10:00,31.8,31.84,31.78,31.81,185500.0,20.7669,20.793,20.7538,20.7734,185500.0
2012-02-15 10:20:00,31.82,31.88,31.8,31.88,157600.0,20.7799,20.8191,20.7669,20.8191,157600.0
2012-02-15 10:30:00,31.87,31.88,31.8,31.8,227700.0,20.8126,20.8191,20.7669,20.7669,227700.0
2012-02-15 10:40:00,31.8,31.87,31.8,31.86,433500.0,20.7669,20.8126,20.7669,20.8061,433500.0
2012-02-15 10:50:00,31.86,31.87,31.83,31.85,215100.0,20.8061,20.8126,20.7865,20.7995,215100.0
2012-02-15 11:00:00,31.85,31.91,31.84,31.88,112800.0,20.7995,20.8387,20.793,20.8191,112800.0
2012-02-15 11:10:00,31.89,31.89,31.84,31.89,157400.0,20.8256,20.8256,20.793,20.8256,157400.0
2012-02-15 11:20:00,31.89,31.92,31.87,31.92,178600.0,20.8256,20.8452,20.8126,20.8452,178600.0
2012-02-15 11:30:00,31.92,31.94,31.89,31.94,137900.0,20.8452,20.8583,20.8256,20.8583,137900.0
2012-02-15 11:40:00,31.94,31.99,31.93,31.95,147900.0,20.8583,20.891,20.8518,20.8648,147900.0
2012-02-15 11:50:00,31.95,31.98,31.95,31.96,94700.0,20.8648,20.8844,20.8648,20.8714,94700.0
2012-02-15 12:00:00,31.96,31.97,31.94,31.95,90500.0,20.8714,20.8779,20.8583,20.8648,90500.0
2012-02-15 12:10:00,31.95,31.97,31.93,31.93,101600.0,20.8648,20.8779,20.8518,20.8518,101600.0
2012-02-15 12:20:00,31.93,31.94,31.92,31.93,74700.0,20.8518,20.8583,20.8452,20.8518,74700.0
2012-02-15 12:30:00,31.93,31.94,31.9,31.93,99300.0,20.8518,20.8583,20.8322,20.8518,99300.0
2012-02-15 12:40:00,31.93,31.93,31.88,31.88,95600.0,20.8518,20.8518,20.8191,20.8191,95600.0
2012-02-15 12:50:00,31.89,31.92,31.88,31.9,143500.0,20.8256,20.8452,20.8191,20.8322,143500.0
2012-02-15 13:00:00,31.89,31.9,31.84,31.87,112300.0,20.8256,20.8322,20.793,20.8126,112300.0
2012-02-15 13:10:00,31.87,31.88,31.83,31.87,165800.0,20.8126,20.8191,20.7865,20.8126,165800.0
2012-02-15 13:20:00,31.87,31.89,31.85,31.85,125300.0,20.8126,20.8256,20.7995,20.7995,125300.0
2012-02-15 13:30:00,31.86,31.87,31.83,31.85,116600.0,20.8061,20.8126,20.7865,20.7995,116600.0
2012-02-15 13:40:00,31.85,31.86,31.82,31.84,88200.0,20.7995,20.8061,20.7799,20.793,88200.0
2012-02-15 13:50:00,31.84,31.87,31.83,31.86,80900.0,20.793,20.8126,20.7865,20.8061,80900.0
2012-02-15 14:00:00,31.86,31.88,31.8,31.81,201500.0,20.8061,20.8191,20.7669,20.7734,201500.0
2012-02-15 14:10:00,31.81,31.83,31.77,31.77,202700.0,20.7734,20.7865,20.7473,20.7473,202700.0
2012-02-15 14:20:00,31.77,31.86,31.76,31.86,203800.0,20.7473,20.8061,20.7408,20.8061,203800.0
2012-02-15 14:30:00,31.86,31.86,31.83,31.84,76700.0,20.8061,20.8061,20.7865,20.793,76700.0
2012-02-15 14:40:00,31.84,31.86,31.82,31.85,157100.0,20.793,20.8061,20.7799,20.7995,157100.0
2012-02-15 14:50:00,31.85,31.87,31.79,31.8,239800.0,20.7995,20.8126,20.7603,20.7669,239800.0
2012-02-15 15:00:00,31.8,31.81,31.78,31.81,229100.0,20.7669,20.7734,20.7538,20.7734,229100.0
2012-02-15 15:10:00,31.81,31.84,31.8,31.83,253100.0,20.7734,20.793,20.7669,20.7865,253100.0
2012-02-15 15:20:00,31.83,31.84,31.79,31.83,493200.0,20.7865,20.793,20.7603,20.7865,493200.0
2012-02-15 15:30:00,31.83,31.83,31.76,31.81,302300.0,20.7865,20.7865,20.7408,20.7734,302300.0
2012-02-15 15:40:00,31.8,31.87,31.79,31.84,234400.0,20.7669,20.8126,20.7603,20.793,234400.0
2012-02-15 15:50:00,31.84,31.87,31.82,31.86,550600.0,20.793,20.8126,20.7799,20.8061,550600.0
2012-02-16 09:30:00,31.89,31.95,31.81,31.88,237300.0,20.8256,20.8648,20.7734,20.8191,237300.0
2012-02-16 09:40:00,31.87,31.96,31.87,31.95,168400.0,20.8126,20.8714,20.8126,20.8648,168400.0
2012-02-16 09:50:00,31.95,31.95,31.86,31.95,212300.0,20.8648,20.8648,20.8061,20.8648,212300.0
2012-02-16 10:00:00,31.95,31.99,31.93,31.97,238400.0,20.8648,20.891,20.8518,20.8779,238400.0
2012-02-16 10:10:00,31.96,32.0,31.96,31.98,246700.0,20.8714,20.8975,20.8714,20.8844,246700.0
2012-02-16 10:20:00,31.97,32.0,31.97,31.99,205600.0,20.8779,20.8975,20.8779,20.891,205600.0
2012-02-16 10:30:00,32.0,32.01,31.99,32.0,195400.0,20.8975,20.904,20.891,20.8975,195400.0
2012-02-16 10:40:00,32.01,32.01,31.98,31.99,160200.0,20.904,20.904,20.8844,20.891,160200.0
2012-02-16 10:50:00,31.98,32.02,31.98,32.01,164500.0,20.8844,20.9105,20.8844,20.904,164500.0
2012-02-16 11:00:00,32.02,32.03,31.97,31.99,143600.0,20.9105,20.9171,20.8779,20.891,143600.0
2012-02-16 11:10:00,32.0,32.02,31.99,32.01,142900.0,20.8975,20.9105,20.891,20.904,142900.0
2012-02-16 11:20:00,32.01,32.01,31.99,32.0,144900.0,20.904,20.904,20.891,20.8975,144900.0
2012-02-16 11:30:00,32.01,32.05,32.0,32.04,219400.0,20.904,20.9301,20.8975,20.9236,219400.0
2012-02-16 11:40:00,32.04,32.04,32.01,32.01,138500.0,20.9236,20.9236,20.904,20.904,138500.0
2012-02-16 11:50:00,32.01,32.05,32.01,32.03,149800.0,20.904,20.9301,20.904,20.9171,149800.0
2012-02-16 12:00:00,32.02,32.04,32.0,32.01,242900.0,20.9105,20.9236,20.8975,20.904,242900.0
2012-02-16 12:10:00,32.01,32.04,32.0,32.03,106200.0,20.904,20.9236,20.8975,20.9171,106200.0
2012-02-16 12:20:00,32.04,32.06,32.03,32.03,299900.0,20.9236,20.9367,20.9171,20.9171,299900.0
2012-02-16 12:30:00,32.02,32.03,32.01,32.01,247300.0,20.9105,20.9171,20.904,20.904,247300.0
2012-02-16 12:40:00,32.01,32.02,31.99,32.01,122200.0,20.904,20.9105,20.891,20.904,122200.0
2012-02-16 12:50:00,32.02,32.02,32.01,32.01,71400.0,20.9105,20.9105,20.904,20.904,71400.0
2012-02-16 13:00:00,32.02,32.04,32.0,32.02,179700.0,20.9105,20.9236,20.8975,20.9105,179700.0
2012-02-16 13:10:00,32.03,32.05,32.01,32.01,283500.0,20.9171,20.9301,20.904,20.904,283500.0
2012-02-16 13:20:00,32.02,32.03,32.01,32.03,209500.0,20.9105,20.9171,20.904,20.9171,209500.0
2012-02-16 13:30:00,32.03,32.05,32.02,32.04,103300.0,20.9171,20.9301,20.9105,20.9236,103300.0
2012-02-16 13:40:00,32.04,32.04,32.03,32.04,79600.0,20.9236,20.9236,20.9171,20.9236,79600.0
2012-02-16 13:50:00,32.04,32.04,32.03,32.04,47200.0,20.9236,20.9236,20.9171,20.9236,47200.0
2012-02-16 14:00:00,32.04,32.04,32.02,32.03,161400.0,20.9236,20.9236,20.9105,20.9171,161400.0
2012-02-16 14:10:00,32.03,32.03,32.02,32.03,71700.0,20.9171,20.9171,20.9105,20.9171,71700.0
2012-02-16 14:20:00,32.02,32.06,32.02,32.04,228900.0,20.9105,20.9367,20.9105,20.9236,228900.0
2012-02-16 14:30:00,32.04,32.07,32.04,32.07,242300.0,20.9236,20.9432,20.9236,20.9432,242300.0
2012-02-16 14:40:00,32.07,32.13,32.07,32.1,365000.0,20.9432,20.9824,20.9432,20.9628,365000.0
2012-02-16 14:50:00,32.1,32.12,32.07,32.11,406700.0,20.9628,20.9759,20.9432,20.9693,406700.0
2012-02-16 15:00:00,32.11,32.11,32.07,32.08,155200.0,20.9693,20.9693,20.9432,20.9497,155200.0
2012-02-16 15:10:00,32.08,32.09,32.07,32.09,129900.0,20.9497,20.9563,20.9432,20.9563,129900.0
2012-02-16 15:20:00,32.09,32.1,32.08,32.1,133700.0,20.9563,20.9628,20.9497,20.9628,133700.0
2012-02-16 15:30:00,32.1,32.1,32.06,32.07,188300.0,20.9628,20.9628,20.9367,20.9432,188300.0
2012-02-16 15:40:00,32.07,32.11,32.06,32.09,447200.0,20.9432,20.9693,20.9367,20.9563,447200.0
2012-02-16 15:50:00,32.09,32.11,32.04,32.05,785700.0,20.9563,20.9693,20.9236,20.9301,785700.0
2012-02-17 09:30:00,32.71,32.71,32.5,32.6,2359900.0,21.3611,21.3611,21.224,21.2893,2359900.0
2012-02-17 09:40:00,32.6,32.6,32.52,32.52,441500.0,21.2893,21.2893,21.2371,21.2371,441500.0
2012-02-17 09:50:00,32.52,32.59,32.5,32.59,378600.0,21.2371,21.2828,21.224,21.2828,378600.0
2012-02-17 10:00:00,32.6,32.67,32.58,32.61,558500.0,21.2893,21.335,21.2763,21.2958,558500.0
2012-02-17 10:10:00,32.62,32.74,32.6,32.74,712800.0,21.3024,21.3807,21.2893,21.3807,712800.0
2012-02-17 10:20:00,32.74,32.82,32.73,32.78,834200.0,21.3807,21.433,21.3742,21.4069,834200.0
2012-02-17 10:30:00,32.78,32.78,32.7,32.73,481000.0,21.4069,21.4069,21.3546,21.3742,481000.0
2012-02-17 10:40:00,32.74,32.77,32.68,32.77,454600.0,21.3807,21.4003,21.3416,21.4003,454600.0
2012-02-17 10:50:00,32.77,32.91,32.77,32.86,575300.0,21.4003,21.4918,21.4003,21.4591,575300.0
2012-02-17 11:00:00,32.86,32.89,32.82,32.89,470200.0,21.4591,21.4787,21.433,21.4787,470200.0
2012-02-17 11:10:00,32.89,32.93,32.84,32.88,633800.0,21.4787,21.5048,21.446,21.4722,633800.0
2012-02-17 11:20:00,32.88,32.96,32.87,32.95,488100.0,21.4722,21.5244,21.4656,21.5179,488100.0
2012-02-17 11:30:00,32.95,33.0,32.92,33.0,478700.0,21.5179,21.5505,21.4983,21.5505,478700.0
2012-02-17 11:40:00,32.98,33.01,32.94,32.96,537800.0,21.5375,21.5571,21.5113,21.5244,537800.0
2012-02-17 11:50:00,32.97,32.99,32.95,32.98,198200.0,21.5309,21.544,21.5179,21.5375,198200.0
2012-02-17 12:00:00,32.99,33.01,32.97,32.99,285800.0,21.544,21.5571,21.5309,21.544,285800.0
2012-02-17 12:10:00,32.99,33.01,32.91,32.91,307400.0,21.544,21.5571,21.4918,21.4918,307400.0
2012-02-17 12:20:00,32.92,32.94,32.89,32.91,162300.0,21.4983,21.5113,21.4787,21.4918,162300.0
2012-02-17 12:30:00,32.91,32.91,32.89,32.9,283300.0,21.4918,21.4918,21.4787,21.4852,283300.0
2012-02-17 12:40:00,32.9,32.91,32.86,32.87,334200.0,21.4852,21.4918,21.4591,21.4656,334200.0
2012-02-17 12:50:00,32.86,32.87,32.86,32.86,105600.0,21.4591,21.4656,21.4591,21.4591,105600.0
2012-02-17 13:00:00,32.87,32.92,32.86,32.92,315000.0,21.4656,21.4983,21.4591,21.4983,315000.0
2012-02-17 13:10:00,32.91,32.96,32.91,32.96,110100.0,21.4918,21.5244,21.4918,21.5244,110100.0
2012-02-17 13:20:00,32.95,32.99,32.94,32.99,180000.0,21.5179,21.544,21.5113,21.544,180000.0
2012-02-17 13:30:00,32.98,33.05,32.98,33.05,244300.0,21.5375,21.5832,21.5375,21.5832,244300.0
2012-02-17 13:40:00,33.05,33.08,33.02,33.06,302400.0,21.5832,21.6028,21.5636,21.5897,302400.0
2012-02-17 13:50:00,33.06,33.15,33.06,33.11,381400.0,21.5897,21.6485,21.5897,21.6224,381400.0
2012-02-17 14:00:00,33.12,33.18,33.09,33.15,585400.0,21.6289,21.6681,21.6093,21.6485,585400.0
2012-02-17 14:10:00,33.15,33.2,33.14,33.2,451400.0,21.6485,21.6811,21.642,21.6811,451400.0
2012-02-17 14:20:00,33.2,33.26,33.19,33.22,578000.0,21.6811,21.7203,21.6746,21.6942,578000.0
2012-02-17 14:30:00,33.21,33.25,33.2,33.22,397900.0,21.6877,21.7138,21.6811,21.6942,397900.0
2012-02-17 14:40:00,33.22,33.22,33.15,33.19,464600.0,21.6942,21.6942,21.6485,21.6746,464600.0
2012-02-17 14:50:00,33.19,33.19,33.09,33.09,377200.0,21.6746,21.6746,21.6093,21.6093,377200.0
2012-02-17 15:00:00,33.1,33.13,33.07,33.07,635200.0,21.6158,21.6354,21.5962,21.5962,635200.0
2012-02-17 15:10:00,33.07,33.07,33.04,33.04,224400.0,21.5962,21.5962,21.5767,21.5767,224400.0
2012-02-17 15:20:00,33.05,33.1,33.04,33.08,386100.0,21.5832,21.6158,21.5767,21.6028,386100.0
2012-02-17 15:30:00,33.08,33.11,33.04,33.06,465200.0,21.6028,21.6224,21.5767,21.5897,465200.0
2012-02-17 15:40:00,33.05,33.14,33.05,33.13,734800.0,21.5832,21.642,21.5832,21.6354,734800.0
2012-02-17 15:50:00,33.14,33.15,33.11,33.13,1205800.0,21.642,21.6485,21.6224,21.6354,1205800.0
2012-02-21 09:30:00,33.16,33.19,33.07,33.13,487900.0,21.655,21.6746,21.5962,21.6354,487900.0
2012-02-21 09:40:00,33.13,33.15,32.91,32.92,515800.0,21.6354,21.6485,21.4918,21.4983,515800.0
2012-02-21 09:50:00,32.92,32.94,32.86,32.87,313900.0,21.4983,21.5113,21.4591,21.4656,313900.0
2012-02-21 10:00:00,32.88,32.88,32.81,32.84,263300.0,21.4722,21.4722,21.4265,21.446,263300.0
2012-02-21 10:10:00,32.84,32.86,32.75,32.79,399900.0,21.446,21.4591,21.3873,21.4134,399900.0
2012-02-21 10:20:00,32.79,32.82,32.75,32.76,201600.0,21.4134,21.433,21.3873,21.3938,201600.0
2012-02-21 10:30:00,32.76,32.8,32.74,32.78,320400.0,21.3938,21.4199,21.3807,21.4069,320400.0
2012-02-21 10:40:00,32.77,32.79,32.74,32.77,227000.0,21.4003,21.4134,21.3807,21.4003,227000.0
2012-02-21 10:50:00,32.77,32.78,32.73,32.75,183400.0,21.4003,21.4069,21.3742,21.3873,183400.0
2012-02-21 11:00:00,32.75,32.77,32.74,32.76,230900.0,21.3873,21.4003,21.3807,21.3938,230900.0
2012-02-21 11:10:00,32.76,32.76,32.69,32.7,266000.0,21.3938,21.3938,21.3481,21.3546,266000.0
2012-02-21 11:20:00,32.7,32.7,32.66,32.68,208900.0,21.3546,21.3546,21.3285,21.3416,208900.0
2012-02-21 11:30:00,32.68,32.68,32.6,32.61,202900.0,21.3416,21.3416,21.2893,21.2958,202900.0
2012-02-21 11:40:00,32.6,32.61,32.56,32.58,202300.0,21.2893,21.2958,21.2632,21.2763,202300.0
2012-02-21 11:50:00,32.59,32.59,32.54,32.58,193500.0,21.2828,21.2828,21.2501,21.2763,193500.0
2012-02-21 12:00:00,32.58,32.61,32.57,32.6,164400.0,21.2763,21.2958,21.2697,21.2893,164400.0
2012-02-21 12:10:00,32.6,32.6,32.56,32.57,279300.0,21.2893,21.2893,21.2632,21.2697,279300.0
2012-02-21 12:20:00,32.56,32.57,32.55,32.55,90900.0,21.2632,21.2697,21.2567,21.2567,90900.0
2012-02-21 12:30:00,32.55,32.56,32.52,32.54,201100.0,21.2567,21.2632,21.2371,21.2501,201100.0
2012-02-21 12:40:00,32.54,32.54,32.51,32.52,105500.0,21.2501,21.2501,21.2305,21.2371,105500.0
2012-02-21 12:50:00,32.52,32.52,32.51,32.52,64900.0,21.2371,21.2371,21.2305,21.2371,64900.0
2012-02-21 13:00:00,32.51,32.52,32.5,32.52,200400.0,21.2305,21.2371,21.224,21.2371,200400.0
2012-02-21 13:10:00,32.51,32.52,32.47,32.5,241000.0,21.2305,21.2371,21.2044,21.224,241000.0
2012-02-21 13:20:00,32.5,32.51,32.49,32.5,137500.0,21.224,21.2305,21.2175,21.224,137500.0
2012-02-21 13:30:00,32.5,32.53,32.47,32.51,234300.0,21.224,21.2436,21.2044,21.2305,234300.0
2012-02-21 13:40:00,32.51,32.54,32.48,32.52,255700.0,21.2305,21.2501,21.2109,21.2371,255700.0
2012-02-21 13:50:00,32.52,32.52,32.44,32.45,191700.0,21.2371,21.2371,21.1848,21.1914,191700.0
2012-02-21 14:00:00,32.46,32.47,32.42,32.43,215500.0,21.1979,21.2044,21.1718,21.1783,215500.0
2012-02-21 14:10:00,32.43,32.46,32.41,32.43,314400.0,21.1783,21.1979,21.1652,21.1783,314400.0
2012-02-21 14:20:00,32.44,32.44,32.4,32.41,202000.0,21.1848,21.1848,21.1587,21.1652,202000.0
2012-02-21 14:30:00,32.41,32.41,32.36,32.36,381900.0,21.1652,21.1652,21.1326,21.1326,381900.0
2012-02-21 14:40:00,32.36,32.4,32.36,32.37,197200.0,21.1326,21.1587,21.1326,21.1391,197200.0
2012-02-21 14:50:00,32.38,32.38,32.35,32.36,171800.0,21.1456,21.1456,21.1261,21.1326,171800.0
2012-02-21 15:00:00,32.36,32.37,32.33,32.34,417900.0,21.1326,21.1391,21.113,21.1195,417900.0
2012-02-21 15:10:00,32.34,32.35,32.31,32.32,256800.0,21.1195,21.1261,21.0999,21.1065,256800.0
2012-02-21 15:20:00,32.32,32.35,32.26,32.28,385800.0,21.1065,21.1261,21.0673,21.0803,385800.0
2012-02-21 15:30:00,32.28,32.31,32.25,32.29,575500.0,21.0803,21.0999,21.0607,21.0869,575500.0
2012-02-21 15:40:00,32.29,32.3,32.26,32.28,636400.0,21.0869,21.0934,21.0673,21.0803,636400.0
2012-02-21 15:50:00,32.29,32.32,32.28,32.32,1069300.0,21.0869,21.1065,21.0803,21.1065,1069300.0
2012-02-22 09:30:00,32.29,32.42,32.27,32.31,355100.0,21.0869,21.1718,21.0738,21.0999,355100.0
2012-02-22 09:40:00,32.31,32.44,32.3,32.42,220800.0,21.0999,21.1848,21.0934,21.1718,220800.0
2012-02-22 09:50:00,32.42,32.47,32.33,32.4,576500.0,21.1718,21.2044,21.113,21.1587,576500.0
2012-02-22 10:00:00,32.4,32.44,32.35,32.37,220900.0,21.1587,21.1848,21.1261,21.1391,220900.0
2012-02-22 10:10:00,32.37,32.46,32.36,32.4,474300.0,21.1391,21.1979,21.1326,21.1587,474300.0
2012-02-22 10:20:00,32.39,32.4,32.3,32.4,437700.0,21.1522,21.1587,21.0934,21.1587,437700.0
2012-02-22 10:30:00,32.4,32.42,32.34,32.35,246400.0,21.1587,21.1718,21.1195,21.1261,246400.0
2012-02-22 10:40:00,32.35,32.38,32.34,32.38,178400.0,21.1261,21.1456,21.1195,21.1456,178400.0
2012-02-22 10:50:00,32.38,32.39,32.33,32.35,202100.0,21.1456,21.1522,21.113,21.1261,202100.0
2012-02-22 11:00:00,32.34,32.43,32.34,32.42,183600.0,21.1195,21.1783,21.1195,21.1718,183600.0
2012-02-22 11:10:00,32.42,32.43,32.38,32.4,223200.0,21.1718,21.1783,21.1456,21.1587,223200.0
2012-02-22 11:20:00,32.4,32.4,32.37,32.38,152200.0,21.1587,21.1587,21.1391,21.1456,152200.0
2012-02-22 11:30:00,32.38,32.39,32.36,32.38,160600.0,21.1456,21.1522,21.1326,21.1456,160600.0
2012-02-22 11:40:00,32.39,32.39,32.33,32.36,259200.0,21.1522,21.1522,21.113,21.1326,259200.0
2012-02-22 11:50:00,32.36,32.38,32.32,32.33,215500.0,21.1326,21.1456,21.1065,21.113,215500.0
2012-02-22 12:00:00,32.33,32.34,32.31,32.32,169800.0,21.113,21.1195,21.0999,21.1065,169800.0
2012-02-22 12:10:00,32.32,32.33,32.31,32.32,90300.0,21.1065,21.113,21.0999,21.1065,90300.0
2012-02-22 12:20:00,32.33,32.34,32.28,32.32,251800.0,21.113,21.1195,21.0803,21.1065,251800.0
2012-02-22 12:30:00,32.33,32.36,32.32,32.35,114600.0,21.113,21.1326,21.1065,21.1261,114600.0
2012-02-22 12:40:00,32.35,32.38,32.35,32.35,108400.0,21.1261,21.1456,21.1261,21.1261,108400.0
2012-02-22 12:50:00,32.36,32.36,32.35,32.35,50000.0,21.1326,21.1326,21.1261,21.1261,50000.0
2012-02-22 13:00:00,32.36,32.37,32.32,32.37,161100.0,21.1326,21.1391,21.1065,21.1391,161100.0
2012-02-22 13:10:00,32.37,32.41,32.37,32.4,305300.0,21.1391,21.1652,21.1391,21.1587,305300.0
2012-02-22 13:20:00,32.4,32.41,32.37,32.38,118700.0,21.1587,21.1652,21.1391,21.1456,118700.0
2012-02-22 13:30:00,32.38,32.39,32.37,32.38,285500.0,21.1456,21.1522,21.1391,21.1456,285500.0
2012-02-22 13:40:00,32.38,32.38,32.36,32.36,141600.0,21.1456,21.1456,21.1326,21.1326,141600.0
2012-02-22 13:50:00,32.36,32.38,32.36,32.36,119400.0,21.1326,21.1456,21.1326,21.1326,119400.0
2012-02-22 14:00:00,32.37,32.37,32.32,32.32,198700.0,21.1391,21.1391,21.1065,21.1065,198700.0
2012-02-22 14:10:00,32.32,32.34,32.32,32.33,109200.0,21.1065,21.1195,21.1065,21.113,109200.0
2012-02-22 14:20:00,32.33,32.34,32.31,32.31,98100.0,21.113,21.1195,21.0999,21.0999,98100.0
2012-02-22 14:30:00,32.31,32.33,32.31,32.33,100700.0,21.0999,21.113,21.0999,21.113,100700.0
2012-02-22 14:40:00,32.32,32.33,32.32,32.33,85300.0,21.1065,21.113,21.1065,21.113,85300.0
2012-02-22 14:50:00,32.32,32.33,32.31,32.32,120800.0,21.1065,21.113,21.0999,21.1065,120800.0
2012-02-22 15:00:00,32.32,32.35,32.31,32.32,461600.0,21.1065,21.1261,21.0999,21.1065,461600.0
2012-02-22 15:10:00,32.33,32.33,32.3,32.31,350700.0,21.113,21.113,21.0934,21.0999,350700.0
2012-02-22 15:20:00,32.32,32.34,32.28,32.3,389400.0,21.1065,21.1195,21.0803,21.0934,389400.0
2012-02-22 15:30:00,32.29,32.3,32.26,32.27,201800.0,21.0869,21.0934,21.0673,21.0738,201800.0
2012-02-22 15:40:00,32.27,32.29,32.22,32.22,750500.0,21.0738,21.0869,21.0412,21.0412,750500.0
2012-02-22 15:50:00,32.23,32.23,32.17,32.22,1134100.0,21.0477,21.0477,21.0085,21.0412,1134100.0
2012-02-23 09:30:00,32.24,32.36,32.2,32.34,228600.0,21.0542,21.1326,21.0281,21.1195,228600.0
2012-02-23 09:40:00,32.34,32.35,32.19,32.22,157400.0,21.1195,21.1261,21.0216,21.0412,157400.0
2012-02-23 09:50:00,32.23,32.29,32.21,32.29,167300.0,21.0477,21.0869,21.0346,21.0869,167300.0
2012-02-23 10:00:00,32.29,32.33,32.25,32.33,335900.0,21.0869,21.113,21.0607,21.113,335900.0
2012-02-23 10:10:00,32.32,32.33,32.2,32.21,264700.0,21.1065,21.113,21.0281,21.0346,264700.0
2012-02-23 10:20:00,32.21,32.3,32.2,32.29,137400.0,21.0346,21.0934,21.0281,21.0869,137400.0
2012-02-23 10:30:00,32.3,32.32,32.25,32.29,226300.0,21.0934,21.1065,21.0607,21.0869,226300.0
2012-02-23 10:40:00,32.29,32.35,32.29,32.34,82600.0,21.0869,21.1261,21.0869,21.1195,82600.0
2012-02-23 10:50:00,32.33,32.4,32.33,32.35,157900.0,21.113,21.1587,21.113,21.1261,157900.0
2012-02-23 11:00:00,32.36,32.37,32.33,32.35,125300.0,21.1326,21.1391,21.113,21.1261,125300.0
2012-02-23 11:10:00,32.34,32.39,32.32,32.34,176600.0,21.1195,21.1522,21.1065,21.1195,176600.0
2012-02-23 11:20:00,32.34,32.35,32.3,32.35,228500.0,21.1195,21.1261,21.0934,21.1261,228500.0
2012-02-23 11:30:00,32.35,32.35,32.32,32.32,91100.0,21.1261,21.1261,21.1065,21.1065,91100.0
2012-02-23 11:40:00,32.33,32.33,32.31,32.33,85900.0,21.113,21.113,21.0999,21.113,85900.0
2012-02-23 11:50:00,32.33,32.35,32.33,32.34,64000.0,21.113,21.1261,21.113,21.1195,64000.0
2012-02-23 12:00:00,32.34,32.35,32.33,32.33,59900.0,21.1195,21.1261,21.113,21.113,59900.0
2012-02-23 12:10:00,32.34,32.34,32.33,32.34,52100.0,21.1195,21.1195,21.113,21.1195,52100.0
2012-02-23 12:20:00,32.34,32.4,32.32,32.4,173500.0,21.1195,21.1587,21.1065,21.1587,173500.0
2012-02-23 12:30:00,32.39,32.41,32.37,32.39,80500.0,21.1522,21.1652,21.1391,21.1522,80500.0
2012-02-23 12:40:00,32.39,32.39,32.32,32.33,103700.0,21.1522,21.1522,21.1065,21.113,103700.0
2012-02-23 12:50:00,32.33,32.33,32.3,32.31,56500.0,21.113,21.113,21.0934,21.0999,56500.0
2012-02-23 13:00:00,32.31,32.34,32.31,32.34,90300.0,21.0999,21.1195,21.0999,21.1195,90300.0
2012-02-23 13:10:00,32.35,32.38,32.34,32.37,120400.0,21.1261,21.1456,21.1195,21.1391,120400.0
2012-02-23 13:20:00,32.37,32.38,32.33,32.35,194200.0,21.1391,21.1456,21.113,21.1261,194200.0
2012-02-23 13:30:00,32.34,32.38,32.34,32.38,67300.0,21.1195,21.1456,21.1195,21.1456,67300.0
2012-02-23 13:40:00,32.38,32.38,32.36,32.37,110900.0,21.1456,21.1456,21.1326,21.1391,110900.0
2012-02-23 13:50:00,32.37,32.37,32.36,32.37,36600.0,21.1391,21.1391,21.1326,21.1391,36600.0
2012-02-23 14:00:00,32.36,32.37,32.33,32.33,122100.0,21.1326,21.1391,21.113,21.113,122100.0
2012-02-23 14:10:00,32.34,32.34,32.3,32.34,139200.0,21.1195,21.1195,21.0934,21.1195,139200.0
2012-02-23 14:20:00,32.34,32.34,32.28,32.29,128100.0,21.1195,21.1195,21.0803,21.0869,128100.0
2012-02-23 14:30:00,32.29,32.34,32.27,32.32,295500.0,21.0869,21.1195,21.0738,21.1065,295500.0
2012-02-23 14:40:00,32.31,32.32,32.3,32.31,114900.0,21.0999,21.1065,21.0934,21.0999,114900.0
2012-02-23 14:50:00,32.32,32.32,32.31,32.32,61900.0,21.1065,21.1065,21.0999,21.1065,61900.0
2012-02-23 15:00:00,32.31,32.32,32.3,32.31,238900.0,21.0999,21.1065,21.0934,21.0999,238900.0
2012-02-23 15:10:00,32.31,32.33,32.29,32.33,461800.0,21.0999,21.113,21.0869,21.113,461800.0
2012-02-23 15:20:00,32.33,32.35,32.32,32.35,113400.0,21.113,21.1261,21.1065,21.1261,113400.0
2012-02-23 15:30:00,32.34,32.37,32.34,32.35,168800.0,21.1195,21.1391,21.1195,21.1261,168800.0
2012-02-23 15:40:00,32.36,32.37,32.35,32.35,151500.0,21.1326,21.1391,21.1261,21.1261,151500.0
2012-02-23 15:50:00,32.35,32.38,32.34,32.34,499800.0,21.1261,21.1456,21.1195,21.1195,499800.0
2012-02-24 09:30:00,32.38,32.45,32.35,32.39,225000.0,21.1456,21.1914,21.1261,21.1522,225000.0
2012-02-24 09:40:00,32.39,32.42,32.35,32.39,205200.0,21.1522,21.1718,21.1261,21.1522,205200.0
2012-02-24 09:50:00,32.39,32.42,32.37,32.42,118300.0,21.1522,21.1718,21.1391,21.1718,118300.0
2012-02-24 10:00:00,32.42,32.46,32.39,32.45,214300.0,21.1718,21.1979,21.1522,21.1914,214300.0
2012-02-24 10:10:00,32.45,32.47,32.43,32.44,162000.0,21.1914,21.2044,21.1783,21.1848,162000.0
2012-02-24 10:20:00,32.44,32.46,32.43,32.45,105900.0,21.1848,21.1979,21.1783,21.1914,105900.0
2012-02-24 10:30:00,32.45,32.47,32.44,32.45,102900.0,21.1914,21.2044,21.1848,21.1914,102900.0
2012-02-24 10:40:00,32.45,32.47,32.44,32.46,182500.0,21.1914,21.2044,21.1848,21.1979,182500.0
2012-02-24 10:50:00,32.46,32.5,32.45,32.5,161800.0,21.1979,21.224,21.1914,21.224,161800.0
2012-02-24 11:00:00,32.49,32.56,32.49,32.55,208900.0,21.2175,21.2632,21.2175,21.2567,208900.0
2012-02-24 11:10:00,32.55,32.58,32.52,32.52,187400.0,21.2567,21.2763,21.2371,21.2371,187400.0
2012-02-24 11:20:00,32.52,32.58,32.51,32.58,141300.0,21.2371,21.2763,21.2305,21.2763,141300.0
2012-02-24 11:30:00,32.58,32.63,32.56,32.62,345100.0,21.2763,21.3089,21.2632,21.3024,345100.0
2012-02-24 11:40:00,32.62,32.63,32.59,32.6,92200.0,21.3024,21.3089,21.2828,21.2893,92200.0
2012-02-24 11:50:00,32.6,32.64,32.59,32.63,146400.0,21.2893,21.3154,21.2828,21.3089,146400.0
2012-02-24 12:00:00,32.64,32.69,32.63,32.69,219800.0,21.3154,21.3481,21.3089,21.3481,219800.0
2012-02-24 12:10:00,32.69,32.69,32.64,32.65,248300.0,21.3481,21.3481,21.3154,21.322,248300.0
2012-02-24 12:20:00,32.64,32.65,32.6,32.61,106100.0,21.3154,21.322,21.2893,21.2958,106100.0
2012-02-24 12:30:00,32.62,32.62,32.6,32.61,63600.0,21.3024,21.3024,21.2893,21.2958,63600.0
2012-02-24 12:40:00,32.6,32.61,32.57,32.61,168900.0,21.2893,21.2958,21.2697,21.2958,168900.0
2012-02-24 12:50:00,32.61,32.64,32.6,32.62,213000.0,21.2958,21.3154,21.2893,21.3024,213000.0
2012-02-24 13:00:00,32.63,32.65,32.62,32.63,87200.0,21.3089,21.322,21.3024,21.3089,87200.0
2012-02-24 13:10:00,32.63,32.66,32.62,32.63,116500.0,21.3089,21.3285,21.3024,21.3089,116500.0
2012-02-24 13:20:00,32.64,32.64,32.61,32.62,85000.0,21.3154,21.3154,21.2958,21.3024,85000.0
2012-02-24 13:30:00,32.61,32.62,32.61,32.61,76600.0,21.2958,21.3024,21.2958,21.2958,76600.0
2012-02-24 13:40:00,32.61,32.62,32.6,32.6,143900.0,21.2958,21.3024,21.2893,21.2893,143900.0
2012-02-24 13:50:00,32.6,32.61,32.59,32.59,57000.0,21.2893,21.2958,21.2828,21.2828,57000.0
2012-02-24 14:00:00,32.59,32.6,32.59,32.59,42200.0,21.2828,21.2893,21.2828,21.2828,42200.0
2012-02-24 14:10:00,32.6,32.63,32.59,32.6,108100.0,21.2893,21.3089,21.2828,21.2893,108100.0
2012-02-24 14:20:00,32.6,32.64,32.59,32.6,250000.0,21.2893,21.3154,21.2828,21.2893,250000.0
2012-02-24 14:30:00,32.61,32.62,32.57,32.59,126900.0,21.2958,21.3024,21.2697,21.2828,126900.0
2012-02-24 14:40:00,32.59,32.62,32.58,32.61,141000.0,21.2828,21.3024,21.2763,21.2958,141000.0
2012-02-24 14:50:00,32.61,32.63,32.59,32.62,151900.0,21.2958,21.3089,21.2828,21.3024,151900.0
2012-02-24 15:00:00,32.63,32.65,32.62,32.65,199800.0,21.3089,21.322,21.3024,21.322,199800.0
2012-02-24 15:10:00,32.64,32.66,32.63,32.65,155200.0,21.3154,21.3285,21.3089,21.322,155200.0
2012-02-24 15:20:00,32.65,32.66,32.61,32.63,123600.0,21.322,21.3285,21.2958,21.3089,123600.0
2012-02-24 15:30:00,32.63,32.64,32.61,32.64,146100.0,21.3089,21.3154,21.2958,21.3154,146100.0
2012-02-24 15:40:00,32.64,32.64,32.61,32.61,244400.0,21.3154,21.3154,21.2958,21.2958,244400.0
2012-02-24 15:50:00,32.62,32.63,32.6,32.62,732400.0,21.3024,21.3089,21.2893,21.3024,732400.0
2012-02-27 09:30:00,32.46,32.53,32.37,32.53,224300.0,21.1979,21.2436,21.1391,21.2436,224300.0
2012-02-27 09:40:00,32.52,32.55,32.48,32.55,145300.0,21.2371,21.2567,21.2109,21.2567,145300.0
2012-02-27 09:50:00,32.55,32.6,32.54,32.58,235600.0,21.2567,21.2893,21.2501,21.2763,235600.0
2012-02-27 10:00:00,32.58,32.6,32.57,32.6,91900.0,21.2763,21.2893,21.2697,21.2893,91900.0
2012-02-27 10:10:00,32.6,32.6,32.53,32.58,133300.0,21.2893,21.2893,21.2436,21.2763,133300.0
2012-02-27 10:20:00,32.57,32.58,32.5,32.51,74900.0,21.2697,21.2763,21.224,21.2305,74900.0
2012-02-27 10:30:00,32.51,32.54,32.5,32.51,300900.0,21.2305,21.2501,21.224,21.2305,300900.0
2012-02-27 10:40:00,32.51,32.59,32.51,32.58,140200.0,21.2305,21.2828,21.2305,21.2763,140200.0
2012-02-27 10:50:00,32.57,32.65,32.55,32.63,123000.0,21.2697,21.322,21.2567,21.3089,123000.0
2012-02-27 11:00:00,32.63,32.66,32.61,32.62,94400.0,21.3089,21.3285,21.2958,21.3024,94400.0
2012-02-27 11:10:00,32.63,32.63,32.58,32.59,68100.0,21.3089,21.3089,21.2763,21.2828,68100.0
2012-02-27 11:20:00,32.6,32.68,32.59,32.65,166700.0,21.2893,21.3416,21.2828,21.322,166700.0
2012-02-27 11:30:00,32.65,32.65,32.62,32.65,92500.0,21.322,21.322,21.3024,21.322,92500.0
2012-02-27 11:40:00,32.65,32.67,32.64,32.64,134600.0,21.322,21.335,21.3154,21.3154,134600.0
2012-02-27 11:50:00,32.65,32.65,32.64,32.65,66100.0,21.322,21.322,21.3154,21.322,66100.0
2012-02-27 12:00:00,32.65,32.65,32.62,32.64,150200.0,21.322,21.322,21.3024,21.3154,150200.0
2012-02-27 12:10:00,32.64,32.64,32.6,32.61,52400.0,21.3154,21.3154,21.2893,21.2958,52400.0
2012-02-27 12:20:00,32.6,32.62,32.57,32.61,112100.0,21.2893,21.3024,21.2697,21.2958,112100.0
2012-02-27 12:30:00,32.62,32.62,32.6,32.62,57800.0,21.3024,21.3024,21.2893,21.3024,57800.0
2012-02-27 12:40:00,32.62,32.65,32.61,32.64,74900.0,21.3024,21.322,21.2958,21.3154,74900.0
2012-02-27 12:50:00,32.65,32.69,32.64,32.64,170700.0,21.322,21.3481,21.3154,21.3154,170700.0
2012-02-27 13:00:00,32.64,32.65,32.62,32.63,85500.0,21.3154,21.322,21.3024,21.3089,85500.0
2012-02-27 13:10:00,32.63,32.65,32.62,32.64,46700.0,21.3089,21.322,21.3024,21.3154,46700.0
2012-02-27 13:20:00,32.65,32.66,32.63,32.65,89200.0,21.322,21.3285,21.3089,21.322,89200.0
2012-02-27 13:30:00,32.65,32.7,32.65,32.7,75700.0,21.322,21.3546,21.322,21.3546,75700.0
2012-02-27 13:40:00,32.7,32.71,32.67,32.69,88700.0,21.3546,21.3611,21.335,21.3481,88700.0
2012-02-27 13:50:00,32.69,32.71,32.67,32.71,92100.0,21.3481,21.3611,21.335,21.3611,92100.0
2012-02-27 14:00:00,32.71,32.72,32.68,32.69,196200.0,21.3611,21.3677,21.3416,21.3481,196200.0
2012-02-27 14:10:00,32.68,32.72,32.68,32.7,93400.0,21.3416,21.3677,21.3416,21.3546,93400.0
2012-02-27 14:20:00,32.7,32.71,32.67,32.69,64000.0,21.3546,21.3611,21.335,21.3481,64000.0
2012-02-27 14:30:00,32.68,32.69,32.67,32.68,63600.0,21.3416,21.3481,21.335,21.3416,63600.0
2012-02-27 14:40:00,32.68,32.7,32.67,32.67,76300.0,21.3416,21.3546,21.335,21.335,76300.0
2012-02-27 14:50:00,32.67,32.68,32.67,32.67,42800.0,21.335,21.3416,21.335,21.335,42800.0
2012-02-27 15:00:00,32.68,32.74,32.67,32.72,259800.0,21.3416,21.3807,21.335,21.3677,259800.0
2012-02-27 15:10:00,32.72,32.74,32.67,32.7,168500.0,21.3677,21.3807,21.335,21.3546,168500.0
2012-02-27 15:20:00,32.7,32.72,32.69,32.7,175300.0,21.3546,21.3677,21.3481,21.3546,175300.0
2012-02-27 15:30:00,32.7,32.72,32.7,32.72,154000.0,21.3546,21.3677,21.3546,21.3677,154000.0
2012-02-27 15:40:00,32.72,32.72,32.66,32.68,198800.0,21.3677,21.3677,21.3285,21.3416,198800.0
2012-02-27 15:50:00,32.67,32.71,32.65,32.67,533700.0,21.335,21.3611,21.322,21.335,533700.0
2012-02-28 09:30:00,32.61,32.64,32.5,32.5,286900.0,21.2958,21.3154,21.224,21.224,286900.0
2012-02-28 09:40:00,32.51,32.51,32.45,32.5,221000.0,21.2305,21.2305,21.1914,21.224,221000.0
2012-02-28 09:50:00,32.51,32.55,32.44,32.49,322000.0,21.2305,21.2567,21.1848,21.2175,322000.0
2012-02-28 10:00:00,32.47,32.51,32.44,32.46,430400.0,21.2044,21.2305,21.1848,21.1979,430400.0
2012-02-28 10:10:00,32.46,32.52,32.46,32.49,221900.0,21.1979,21.2371,21.1979,21.2175,221900.0
2012-02-28 10:20:00,32.5,32.52,32.49,32.5,167800.0,21.224,21.2371,21.2175,21.224,167800.0
2012-02-28 10:30:00,32.5,32.54,32.47,32.48,468900.0,21.224,21.2501,21.2044,21.2109,468900.0
2012-02-28 10:40:00,32.48,32.51,32.44,32.44,265200.0,21.2109,21.2305,21.1848,21.1848,265200.0
2012-02-28 10:50:00,32.44,32.45,32.4,32.44,123100.0,21.1848,21.1914,21.1587,21.1848,123100.0
2012-02-28 11:00:00,32.44,32.47,32.41,32.46,153900.0,21.1848,21.2044,21.1652,21.1979,153900.0
2012-02-28 11:10:00,32.46,32.5,32.46,32.48,224500.0,21.1979,21.224,21.1979,21.2109,224500.0
2012-02-28 11:20:00,32.48,32.53,32.46,32.51,176500.0,21.2109,21.2436,21.1979,21.2305,176500.0
2012-02-28 11:30:00,32.51,32.52,32.46,32.46,257100.0,21.2305,21.2371,21.1979,21.1979,257100.0
2012-02-28 11:40:00,32.47,32.5,32.46,32.49,58600.0,21.2044,21.224,21.1979,21.2175,58600.0
2012-02-28 11:50:00,32.5,32.5,32.45,32.47,105200.0,21.224,21.224,21.1914,21.2044,105200.0
2012-02-28 12:00:00,32.47,32.48,32.45,32.46,114100.0,21.2044,21.2109,21.1914,21.1979,114100.0
2012-02-28 12:10:00,32.45,32.47,32.45,32.46,57600.0,21.1914,21.2044,21.1914,21.1979,57600.0
2012-02-28 12:20:00,32.46,32.49,32.45,32.49,73300.0,21.1979,21.2175,21.1914,21.2175,73300.0
2012-02-28 12:30:00,32.48,32.5,32.48,32.49,54100.0,21.2109,21.224,21.2109,21.2175,54100.0
2012-02-28 12:40:00,32.5,32.51,32.49,32.49,109000.0,21.224,21.2305,21.2175,21.2175,109000.0
2012-02-28 12:50:00,32.49,32.51,32.49,32.5,80900.0,21.2175,21.2305,21.2175,21.224,80900.0
2012-02-28 13:00:00,32.5,32.51,32.48,32.51,122200.0,21.224,21.2305,21.2109,21.2305,122200.0
2012-02-28 13:10:00,32.51,32.51,32.49,32.51,43300.0,21.2305,21.2305,21.2175,21.2305,43300.0
2012-02-28 13:20:00,32.5,32.51,32.49,32.5,186500.0,21.224,21.2305,21.2175,21.224,186500.0
2012-02-28 13:30:00,32.5,32.5,32.48,32.48,91600.0,21.224,21.224,21.2109,21.2109,91600.0
2012-02-28 13:40:00,32.48,32.48,32.47,32.48,68400.0,21.2109,21.2109,21.2044,21.2109,68400.0
2012-02-28 13:50:00,32.47,32.47,32.42,32.43,206800.0,21.2044,21.2044,21.1718,21.1783,206800.0
2012-02-28 14:00:00,32.44,32.48,32.44,32.47,122000.0,21.1848,21.2109,21.1848,21.2044,122000.0
2012-02-28 14:10:00,32.46,32.48,32.45,32.45,411600.0,21.1979,21.2109,21.1914,21.1914,411600.0
2012-02-28 14:20:00,32.46,32.46,32.4,32.41,290000.0,21.1979,21.1979,21.1587,21.1652,290000.0
2012-02-28 14:30:00,32.41,32.47,32.41,32.45,349200.0,21.1652,21.2044,21.1652,21.1914,349200.0
2012-02-28 14:40:00,32.45,32.46,32.43,32.45,276500.0,21.1914,21.1979,21.1783,21.1914,276500.0
2012-02-28 14:50:00,32.45,32.45,32.42,32.42,130900.0,21.1914,21.1914,21.1718,21.1718,130900.0
2012-02-28 15:00:00,32.43,32.44,32.42,32.42,139300.0,21.1783,21.1848,21.1718,21.1718,139300.0
2012-02-28 15:10:00,32.43,32.44,32.42,32.44,213000.0,21.1783,21.1848,21.1718,21.1848,213000.0
2012-02-28 15:20:00,32.43,32.44,32.4,32.41,203500.0,21.1783,21.1848,21.1587,21.1652,203500.0
2012-02-28 15:30:00,32.41,32.44,32.4,32.43,601300.0,21.1652,21.1848,21.1587,21.1783,601300.0
2012-02-28 15:40:00,32.43,32.45,32.41,32.44,280800.0,21.1783,21.1914,21.1652,21.1848,280800.0
2012-02-28 15:50:00,32.44,32.47,32.44,32.45,473900.0,21.1848,21.2044,21.1848,21.1914,473900.0
2012-02-29 09:30:00,32.52,32.54,32.4,32.44,263600.0,21.2371,21.2501,21.1587,21.1848,263600.0
2012-02-29 09:40:00,32.44,32.46,32.4,32.43,248200.0,21.1848,21.1979,21.1587,21.1783,248200.0
2012-02-29 09:50:00,32.43,32.45,32.41,32.43,164800.0,21.1783,21.1914,21.1652,21.1783,164800.0
2012-02-29 10:00:00,32.44,32.44,32.35,32.39,235400.0,21.1848,21.1848,21.1261,21.1522,235400.0
2012-02-29 10:10:00,32.39,32.42,32.31,32.31,241000.0,21.1522,21.1718,21.0999,21.0999,241000.0
2012-02-29 10:20:00,32.31,32.39,32.28,32.39,209000.0,21.0999,21.1522,21.0803,21.1522,209000.0
2012-02-29 10:30:00,32.38,32.41,32.35,32.4,417500.0,21.1456,21.1652,21.1261,21.1587,417500.0
2012-02-29 10:40:00,32.4,32.43,32.39,32.41,134500.0,21.1587,21.1783,21.1522,21.1652,134500.0
2012-02-29 10:50:00,32.41,32.41,32.36,32.4,212800.0,21.1652,21.1652,21.1326,21.1587,212800.0
2012-02-29 11:00:00,32.4,32.41,32.39,32.4,144800.0,21.1587,21.1652,21.1522,21.1587,144800.0
2012-02-29 11:10:00,32.4,32.4,32.33,32.33,98400.0,21.1587,21.1587,21.113,21.113,98400.0
2012-02-29 11:20:00,32.33,32.34,32.26,32.26,158900.0,21.113,21.1195,21.0673,21.0673,158900.0
2012-02-29 11:30:00,32.26,32.27,32.25,32.26,257800.0,21.0673,21.0738,21.0607,21.0673,257800.0
2012-02-29 11:40:00,32.26,32.28,32.25,32.27,98100.0,21.0673,21.0803,21.0607,21.0738,98100.0
2012-02-29 11:50:00,32.28,32.3,32.27,32.28,208900.0,21.0803,21.0934,21.0738,21.0803,208900.0
2012-02-29 12:00:00,32.29,32.3,32.27,32.28,221500.0,21.0869,21.0934,21.0738,21.0803,221500.0
2012-02-29 12:10:00,32.28,32.28,32.26,32.26,96800.0,21.0803,21.0803,21.0673,21.0673,96800.0
2012-02-29 12:20:00,32.26,32.27,32.22,32.26,168800.0,21.0673,21.0738,21.0412,21.0673,168800.0
2012-02-29 12:30:00,32.26,32.29,32.26,32.29,73800.0,21.0673,21.0869,21.0673,21.0869,73800.0
2012-02-29 12:40:00,32.29,32.29,32.28,32.28,50200.0,21.0869,21.0869,21.0803,21.0803,50200.0
2012-02-29 12:50:00,32.28,32.33,32.28,32.33,117900.0,21.0803,21.113,21.0803,21.113,117900.0
2012-02-29 13:00:00,32.33,32.34,32.31,32.34,103500.0,21.113,21.1195,21.0999,21.1195,103500.0
2012-02-29 13:10:00,32.34,32.34,32.27,32.28,313600.0,21.1195,21.1195,21.0738,21.0803,313600.0
2012-02-29 13:20:00,32.28,32.3,32.27,32.3,101500.0,21.0803,21.0934,21.0738,21.0934,101500.0
2012-02-29 13:30:00,32.3,32.31,32.29,32.29,94700.0,21.0934,21.0999,21.0869,21.0869,94700.0
2012-02-29 13:40:00,32.29,32.3,32.29,32.3,52900.0,21.0869,21.0934,21.0869,21.0934,52900.0
2012-02-29 13:50:00,32.3,32.38,32.29,32.36,161800.0,21.0934,21.1456,21.0869,21.1326,161800.0
2012-02-29 14:00:00,32.36,32.38,32.35,32.35,245500.0,21.1326,21.1456,21.1261,21.1261,245500.0
2012-02-29 14:10:00,32.35,32.36,32.3,32.31,144700.0,21.1261,21.1326,21.0934,21.0999,144700.0
2012-02-29 14:20:00,32.31,32.33,32.3,32.33,89500.0,21.0999,21.113,21.0934,21.113,89500.0
2012-02-29 14:30:00,32.32,32.33,32.28,32.28,131500.0,21.1065,21.113,21.0803,21.0803,131500.0
2012-02-29 14:40:00,32.28,32.34,32.28,32.32,159600.0,21.0803,21.1195,21.0803,21.1065,159600.0
2012-02-29 14:50:00,32.33,32.33,32.29,32.3,280500.0,21.113,21.113,21.0869,21.0934,280500.0
2012-02-29 15:00:00,32.3,32.3,32.28,32.29,241700.0,21.0934,21.0934,21.0803,21.0869,241700.0
2012-02-29 15:10:00,32.29,32.31,32.28,32.3,398000.0,21.0869,21.0999,21.0803,21.0934,398000.0
2012-02-29 15:20:00,32.29,32.31,32.29,32.29,127000.0,21.0869,21.0999,21.0869,21.0869,127000.0
2012-02-29 15:30:00,32.29,32.3,32.21,32.22,254800.0,21.0869,21.0934,21.0346,21.0412,254800.0
2012-02-29 15:40:00,32.22,32.24,32.17,32.23,625100.0,21.0412,21.0542,21.0085,21.0477,625100.0
2012-02-29 15:50:00,32.23,32.23,32.17,32.18,1058200.0,21.0477,21.0477,21.0085,21.015,1058200.0
2012-03-01 09:30:00,32.02,32.25,32.02,32.24,501700.0,20.9105,21.0607,20.9105,21.0542,501700.0
2012-03-01 09:40:00,32.23,32.43,32.22,32.42,473600.0,21.0477,21.1783,21.0412,21.1718,473600.0
2012-03-01 09:50:00,32.42,32.53,32.37,32.52,280400.0,21.1718,21.2436,21.1391,21.2371,280400.0
2012-03-01 10:00:00,32.52,32.52,32.33,32.41,299300.0,21.2371,21.2371,21.113,21.1652,299300.0
2012-03-01 10:10:00,32.41,32.47,32.4,32.45,213000.0,21.1652,21.2044,21.1587,21.1914,213000.0
2012-03-01 10:20:00,32.45,32.52,32.42,32.49,187700.0,21.1914,21.2371,21.1718,21.2175,187700.0
2012-03-01 10:30:00,32.49,32.5,32.46,32.46,165600.0,21.2175,21.224,21.1979,21.1979,165600.0
2012-03-01 10:40:00,32.47,32.47,32.33,32.34,396100.0,21.2044,21.2044,21.113,21.1195,396100.0
2012-03-01 10:50:00,32.34,32.42,32.34,32.41,292700.0,21.1195,21.1718,21.1195,21.1652,292700.0
2012-03-01 11:00:00,32.42,32.46,32.41,32.44,139800.0,21.1718,21.1979,21.1652,21.1848,139800.0
2012-03-01 11:10:00,32.43,32.46,32.42,32.46,271000.0,21.1783,21.1979,21.1718,21.1979,271000.0
2012-03-01 11:20:00,32.46,32.5,32.44,32.5,152500.0,21.1979,21.224,21.1848,21.224,152500.0
2012-03-01 11:30:00,32.5,32.52,32.49,32.52,203600.0,21.224,21.2371,21.2175,21.2371,203600.0
2012-03-01 11:40:00,32.51,32.54,32.49,32.51,178400.0,21.2305,21.2501,21.2175,21.2305,178400.0
2012-03-01 11:50:00,32.51,32.59,32.51,32.58,686200.0,21.2305,21.2828,21.2305,21.2763,686200.0
2012-03-01 12:00:00,32.58,32.6,32.55,32.59,131100.0,21.2763,21.2893,21.2567,21.2828,131100.0
2012-03-01 12:10:00,32.59,32.66,32.59,32.65,165900.0,21.2828,21.3285,21.2828,21.322,165900.0
2012-03-01 12:20:00,32.66,32.67,32.63,32.64,184300.0,21.3285,21.335,21.3089,21.3154,184300.0
2012-03-01 12:30:00,32.65,32.66,32.64,32.65,220400.0,21.322,21.3285,21.3154,21.322,220400.0
2012-03-01 12:40:00,32.64,32.66,32.64,32.66,133100.0,21.3154,21.3285,21.3154,21.3285,133100.0
2012-03-01 12:50:00,32.66,32.68,32.64,32.65,250100.0,21.3285,21.3416,21.3154,21.322,250100.0
2012-03-01 13:00:00,32.65,32.66,32.64,32.64,129000.0,21.322,21.3285,21.3154,21.3154,129000.0
2012-03-01 13:10:00,32.65,32.66,32.64,32.66,181700.0,21.322,21.3285,21.3154,21.3285,181700.0
2012-03-01 13:20:00,32.65,32.67,32.64,32.67,370000.0,21.322,21.335,21.3154,21.335,370000.0
2012-03-01 13:30:00,32.68,32.69,32.65,32.67,331300.0,21.3416,21.3481,21.322,21.335,331300.0
2012-03-01 13:40:00,32.67,32.68,32.64,32.64,230500.0,21.335,21.3416,21.3154,21.3154,230500.0
2012-03-01 13:50:00,32.64,32.66,32.63,32.63,189200.0,21.3154,21.3285,21.3089,21.3089,189200.0
2012-03-01 14:00:00,32.63,32.65,32.62,32.65,100300.0,21.3089,21.322,21.3024,21.322,100300.0
2012-03-01 14:10:00,32.65,32.66,32.62,32.64,163300.0,21.322,21.3285,21.3024,21.3154,163300.0
2012-03-01 14:20:00,32.63,32.64,32.61,32.63,181200.0,21.3089,21.3154,21.2958,21.3089,181200.0
2012-03-01 14:30:00,32.63,32.63,32.58,32.59,335900.0,21.3089,21.3089,21.2763,21.2828,335900.0
2012-03-01 14:40:00,32.59,32.62,32.59,32.61,85200.0,21.2828,21.3024,21.2828,21.2958,85200.0
2012-03-01 14:50:00,32.62,32.64,32.59,32.63,182000.0,21.3024,21.3154,21.2828,21.3089,182000.0
2012-03-01 15:00:00,32.64,32.67,32.63,32.65,318000.0,21.3154,21.335,21.3089,21.322,318000.0
2012-03-01 15:10:00,32.65,32.66,32.61,32.61,230800.0,21.322,21.3285,21.2958,21.2958,230800.0
2012-03-01 15:20:00,32.62,32.63,32.56,32.57,271400.0,21.3024,21.3089,21.2632,21.2697,271400.0
2012-03-01 15:30:00,32.57,32.6,32.55,32.6,428000.0,21.2697,21.2893,21.2567,21.2893,428000.0
2012-03-01 15:40:00,32.6,32.66,32.57,32.65,545900.0,21.2893,21.3285,21.2697,21.322,545900.0
2012-03-01 15:50:00,32.65,32.67,32.62,32.64,773600.0,21.322,21.335,21.3024,21.3154,773600.0
2012-03-02 09:30:00,32.56,32.6,32.46,32.57,296300.0,21.2632,21.2893,21.1979,21.2697,296300.0
2012-03-02 09:40:00,32.56,32.57,32.49,32.52,139600.0,21.2632,21.2697,21.2175,21.2371,139600.0
2012-03-02 09:50:00,32.52,32.59,32.51,32.58,124600.0,21.2371,21.2828,21.2305,21.2763,124600.0
2012-03-02 10:00:00,32.59,32.59,32.53,32.58,128100.0,21.2828,21.2828,21.2436,21.2763,128100.0
2012-03-02 10:10:00,32.58,32.62,32.57,32.62,85900.0,21.2763,21.3024,21.2697,21.3024,85900.0
2012-03-02 10:20:00,32.62,32.72,32.61,32.7,292300.0,21.3024,21.3677,21.2958,21.3546,292300.0
2012-03-02 10:30:00,32.7,32.71,32.65,32.65,354600.0,21.3546,21.3611,21.322,21.322,354600.0
2012-03-02 10:40:00,32.66,32.68,32.64,32.65,116100.0,21.3285,21.3416,21.3154,21.322,116100.0
2012-03-02 10:50:00,32.65,32.67,32.62,32.63,110500.0,21.322,21.335,21.3024,21.3089,110500.0
2012-03-02 11:00:00,32.63,32.64,32.55,32.58,180300.0,21.3089,21.3154,21.2567,21.2763,180300.0
2012-03-02 11:10:00,32.57,32.59,32.54,32.59,171400.0,21.2697,21.2828,21.2501,21.2828,171400.0
2012-03-02 11:20:00,32.59,32.6,32.57,32.57,68500.0,21.2828,21.2893,21.2697,21.2697,68500.0
2012-03-02 11:30:00,32.58,32.61,32.57,32.57,85200.0,21.2763,21.2958,21.2697,21.2697,85200.0
2012-03-02 11:40:00,32.58,32.59,32.53,32.59,162000.0,21.2763,21.2828,21.2436,21.2828,162000.0
2012-03-02 11:50:00,32.59,32.59,32.56,32.58,140800.0,21.2828,21.2828,21.2632,21.2763,140800.0
2012-03-02 12:00:00,32.58,32.59,32.56,32.59,56600.0,21.2763,21.2828,21.2632,21.2828,56600.0
2012-03-02 12:10:00,32.59,32.59,32.57,32.58,67100.0,21.2828,21.2828,21.2697,21.2763,67100.0
2012-03-02 12:20:00,32.58,32.59,32.57,32.59,104700.0,21.2763,21.2828,21.2697,21.2828,104700.0
2012-03-02 12:30:00,32.58,32.6,32.58,32.58,41000.0,21.2763,21.2893,21.2763,21.2763,41000.0
2012-03-02 12:40:00,32.59,32.63,32.58,32.63,117800.0,21.2828,21.3089,21.2763,21.3089,117800.0
2012-03-02 12:50:00,32.63,32.63,32.61,32.61,63700.0,21.3089,21.3089,21.2958,21.2958,63700.0
2012-03-02 13:00:00,32.6,32.63,32.59,32.62,92600.0,21.2893,21.3089,21.2828,21.3024,92600.0
2012-03-02 13:10:00,32.62,32.62,32.58,32.59,77400.0,21.3024,21.3024,21.2763,21.2828,77400.0
2012-03-02 13:20:00,32.59,32.59,32.55,32.57,82100.0,21.2828,21.2828,21.2567,21.2697,82100.0
2012-03-02 13:30:00,32.58,32.61,32.57,32.59,112700.0,21.2763,21.2958,21.2697,21.2828,112700.0
2012-03-02 13:40:00,32.59,32.61,32.58,32.61,101500.0,21.2828,21.2958,21.2763,21.2958,101500.0
2012-03-02 13:50:00,32.61,32.63,32.6,32.62,65600.0,21.2958,21.3089,21.2893,21.3024,65600.0
2012-03-02 14:00:00,32.62,32.62,32.61,32.62,72300.0,21.3024,21.3024,21.2958,21.3024,72300.0
2012-03-02 14:10:00,32.62,32.64,32.61,32.64,56600.0,21.3024,21.3154,21.2958,21.3154,56600.0
2012-03-02 14:20:00,32.64,32.66,32.62,32.64,168600.0,21.3154,21.3285,21.3024,21.3154,168600.0
2012-03-02 14:30:00,32.64,32.67,32.61,32.64,358900.0,21.3154,21.335,21.2958,21.3154,358900.0
2012-03-02 14:40:00,32.63,32.66,32.63,32.65,82500.0,21.3089,21.3285,21.3089,21.322,82500.0
2012-03-02 14:50:00,32.65,32.65,32.63,32.65,154100.0,21.322,21.322,21.3089,21.322,154100.0
2012-03-02 15:00:00,32.65,32.69,32.64,32.66,244200.0,21.322,21.3481,21.3154,21.3285,244200.0
2012-03-02 15:10:00,32.66,32.67,32.65,32.66,72700.0,21.3285,21.335,21.322,21.3285,72700.0
2012-03-02 15:20:00,32.66,32.66,32.64,32.64,146400.0,21.3285,21.3285,21.3154,21.3154,146400.0
2012-03-02 15:30:00,32.65,32.66,32.6,32.61,365000.0,21.322,21.3285,21.2893,21.2958,365000.0
2012-03-02 15:40:00,32.62,32.62,32.57,32.58,252200.0,21.3024,21.3024,21.2697,21.2763,252200.0
2012-03-02 15:50:00,32.59,32.63,32.58,32.59,695900.0,21.2828,21.3089,21.2763,21.2828,695900.0
2012-03-05 09:30:00,32.46,32.78,32.42,32.7,439500.0,21.1979,21.4069,21.1718,21.3546,439500.0
2012-03-05 09:40:00,32.7,32.86,32.7,32.82,253200.0,21.3546,21.4591,21.3546,21.433,253200.0
2012-03-05 09:50:00,32.82,32.83,32.76,32.78,231700.0,21.433,21.4395,21.3938,21.4069,231700.0
2012-03-05 10:00:00,32.77,32.85,32.77,32.83,166700.0,21.4003,21.4526,21.4003,21.4395,166700.0
2012-03-05 10:10:00,32.82,32.84,32.8,32.83,112600.0,21.433,21.446,21.4199,21.4395,112600.0
2012-03-05 10:20:00,32.83,32.83,32.78,32.81,211700.0,21.4395,21.4395,21.4069,21.4265,211700.0
2012-03-05 10:30:00,32.82,32.86,32.8,32.85,186600.0,21.433,21.4591,21.4199,21.4526,186600.0
2012-03-05 10:40:00,32.85,32.87,32.85,32.87,89800.0,21.4526,21.4656,21.4526,21.4656,89800.0
2012-03-05 10:50:00,32.87,32.87,32.86,32.87,68400.0,21.4656,21.4656,21.4591,21.4656,68400.0
2012-03-05 11:00:00,32.87,32.87,32.8,32.81,207200.0,21.4656,21.4656,21.4199,21.4265,207200.0
2012-03-05 11:10:00,32.81,32.82,32.79,32.8,108900.0,21.4265,21.433,21.4134,21.4199,108900.0
2012-03-05 11:20:00,32.8,32.81,32.79,32.81,69900.0,21.4199,21.4265,21.4134,21.4265,69900.0
2012-03-05 11:30:00,32.8,32.81,32.79,32.79,203900.0,21.4199,21.4265,21.4134,21.4134,203900.0
2012-03-05 11:40:00,32.8,32.86,32.79,32.83,174200.0,21.4199,21.4591,21.4134,21.4395,174200.0
2012-03-05 11:50:00,32.82,32.88,32.82,32.88,176800.0,21.433,21.4722,21.433,21.4722,176800.0
2012-03-05 12:00:00,32.88,32.91,32.87,32.91,155300.0,21.4722,21.4918,21.4656,21.4918,155300.0
2012-03-05 12:10:00,32.91,32.91,32.89,32.9,76300.0,21.4918,21.4918,21.4787,21.4852,76300.0
2012-03-05 12:20:00,32.9,32.93,32.89,32.9,117800.0,21.4852,21.5048,21.4787,21.4852,117800.0
2012-03-05 12:30:00,32.89,32.91,32.88,32.89,148200.0,21.4787,21.4918,21.4722,21.4787,148200.0
2012-03-05 12:40:00,32.88,32.89,32.84,32.86,61500.0,21.4722,21.4787,21.446,21.4591,61500.0
2012-03-05 12:50:00,32.85,32.86,32.83,32.85,50300.0,21.4526,21.4591,21.4395,21.4526,50300.0
2012-03-05 13:00:00,32.85,32.86,32.83,32.83,102600.0,21.4526,21.4591,21.4395,21.4395,102600.0
2012-03-05 13:10:00,32.83,32.85,32.81,32.85,70600.0,21.4395,21.4526,21.4265,21.4526,70600.0
2012-03-05 13:20:00,32.85,32.85,32.84,32.84,36300.0,21.4526,21.4526,21.446,21.446,36300.0
2012-03-05 13:30:00,32.84,32.87,32.83,32.87,90100.0,21.446,21.4656,21.4395,21.4656,90100.0
2012-03-05 13:40:00,32.87,32.89,32.86,32.86,122500.0,21.4656,21.4787,21.4591,21.4591,122500.0
2012-03-05 13:50:00,32.87,32.87,32.85,32.85,38500.0,21.4656,21.4656,21.4526,21.4526,38500.0
2012-03-05 14:00:00,32.86,32.88,32.85,32.88,142000.0,21.4591,21.4722,21.4526,21.4722,142000.0
2012-03-05 14:10:00,32.88,32.88,32.86,32.88,84300.0,21.4722,21.4722,21.4591,21.4722,84300.0
2012-03-05 14:20:00,32.88,32.88,32.86,32.88,127100.0,21.4722,21.4722,21.4591,21.4722,127100.0
2012-03-05 14:30:00,32.88,32.91,32.86,32.91,128800.0,21.4722,21.4918,21.4591,21.4918,128800.0
2012-03-05 14:40:00,32.9,32.91,32.89,32.9,167700.0,21.4852,21.4918,21.4787,21.4852,167700.0
2012-03-05 14:50:00,32.9,32.95,32.89,32.93,268400.0,21.4852,21.5179,21.4787,21.5048,268400.0
2012-03-05 15:00:00,32.93,32.94,32.89,32.9,139100.0,21.5048,21.5113,21.4787,21.4852,139100.0
2012-03-05 15:10:00,32.9,32.92,32.88,32.92,176100.0,21.4852,21.4983,21.4722,21.4983,176100.0
2012-03-05 15:20:00,32.92,32.93,32.9,32.91,154900.0,21.4983,21.5048,21.4852,21.4918,154900.0
2012-03-05 15:30:00,32.92,32.92,32.91,32.91,110900.0,21.4983,21.4983,21.4918,21.4918,110900.0
2012-03-05 15:40:00,32.91,32.95,32.91,32.93,315000.0,21.4918,21.5179,21.4918,21.5048,315000.0
2012-03-05 15:50:00,32.94,32.94,32.89,32.91,723700.0,21.5113,21.5113,21.4787,21.4918,723700.0
2012-03-06 09:30:00,32.75,32.8,32.68,32.77,773600.0,21.3873,21.4199,21.3416,21.4003,773600.0
2012-03-06 09:40:00,32.77,32.82,32.68,32.74,413500.0,21.4003,21.433,21.3416,21.3807,413500.0
2012-03-06 09:50:00,32.74,32.74,32.68,32.7,176800.0,21.3807,21.3807,21.3416,21.3546,176800.0
2012-03-06 10:00:00,32.7,32.77,32.69,32.75,282300.0,21.3546,21.4003,21.3481,21.3873,282300.0
2012-03-06 10:10:00,32.75,32.76,32.69,32.69,229400.0,21.3873,21.3938,21.3481,21.3481,229400.0
2012-03-06 10:20:00,32.7,32.72,32.65,32.72,189400.0,21.3546,21.3677,21.322,21.3677,189400.0
2012-03-06 10:30:00,32.72,32.73,32.66,32.66,402200.0,21.3677,21.3742,21.3285,21.3285,402200.0
2012-03-06 10:40:00,32.66,32.68,32.62,32.62,195300.0,21.3285,21.3416,21.3024,21.3024,195300.0
2012-03-06 10:50:00,32.63,32.63,32.54,32.54,201900.0,21.3089,21.3089,21.2501,21.2501,201900.0
2012-03-06 11:00:00,32.55,32.55,32.52,32.52,136500.0,21.2567,21.2567,21.2371,21.2371,136500.0
2012-03-06 11:10:00,32.52,32.53,32.46,32.47,158100.0,21.2371,21.2436,21.1979,21.2044,158100.0
2012-03-06 11:20:00,32.47,32.48,32.42,32.42,198200.0,21.2044,21.2109,21.1718,21.1718,198200.0
2012-03-06 11:30:00,32.42,32.43,32.32,32.34,263900.0,21.1718,21.1783,21.1065,21.1195,263900.0
2012-03-06 11:40:00,32.34,32.35,32.29,32.31,216600.0,21.1195,21.1261,21.0869,21.0999,216600.0
2012-03-06 11:50:00,32.32,32.37,32.31,32.36,117000.0,21.1065,21.1391,21.0999,21.1326,117000.0
2012-03-06 12:00:00,32.36,32.38,32.33,32.34,163300.0,21.1326,21.1456,21.113,21.1195,163300.0
2012-03-06 12:10:00,32.35,32.35,32.27,32.27,127900.0,21.1261,21.1261,21.0738,21.0738,127900.0
2012-03-06 12:20:00,32.28,32.31,32.27,32.3,76700.0,21.0803,21.0999,21.0738,21.0934,76700.0
2012-03-06 12:30:00,32.3,32.34,32.3,32.34,131000.0,21.0934,21.1195,21.0934,21.1195,131000.0
2012-03-06 12:40:00,32.33,32.4,32.33,32.4,220700.0,21.113,21.1587,21.113,21.1587,220700.0
2012-03-06 12:50:00,32.4,32.41,32.38,32.4,193500.0,21.1587,21.1652,21.1456,21.1587,193500.0
2012-03-06 13:00:00,32.4,32.43,32.36,32.36,364800.0,21.1587,21.1783,21.1326,21.1326,364800.0
2012-03-06 13:10:00,32.37,32.39,32.35,32.37,171800.0,21.1391,21.1522,21.1261,21.1391,171800.0
2012-03-06 13:20:00,32.36,32.37,32.35,32.36,62400.0,21.1326,21.1391,21.1261,21.1326,62400.0
2012-03-06 13:30:00,32.35,32.38,32.35,32.38,127400.0,21.1261,21.1456,21.1261,21.1456,127400.0
2012-03-06 13:40:00,32.37,32.38,32.32,32.35,86700.0,21.1391,21.1456,21.1065,21.1261,86700.0
2012-03-06 13:50:00,32.34,32.35,32.33,32.35,129500.0,21.1195,21.1261,21.113,21.1261,129500.0
2012-03-06 14:00:00,32.34,32.36,32.34,32.36,61500.0,21.1195,21.1326,21.1195,21.1326,61500.0
2012-03-06 14:10:00,32.36,32.39,32.35,32.37,88900.0,21.1326,21.1522,21.1261,21.1391,88900.0
2012-03-06 14:20:00,32.37,32.38,32.32,32.32,158100.0,21.1391,21.1456,21.1065,21.1065,158100.0
2012-03-06 14:30:00,32.33,32.33,32.29,32.3,107700.0,21.113,21.113,21.0869,21.0934,107700.0
2012-03-06 14:40:00,32.29,32.32,32.29,32.32,70800.0,21.0869,21.1065,21.0869,21.1065,70800.0
2012-03-06 14:50:00,32.32,32.33,32.3,32.3,161300.0,21.1065,21.113,21.0934,21.0934,161300.0
2012-03-06 15:00:00,32.31,32.33,32.3,32.32,99500.0,21.0999,21.113,21.0934,21.1065,99500.0
2012-03-06 15:10:00,32.33,32.35,32.32,32.34,83700.0,21.113,21.1261,21.1065,21.1195,83700.0
2012-03-06 15:20:00,32.35,32.37,32.33,32.37,143600.0,21.1261,21.1391,21.113,21.1391,143600.0
2012-03-06 15:30:00,32.37,32.37,32.34,32.36,170200.0,21.1391,21.1391,21.1195,21.1326,170200.0
2012-03-06 15:40:00,32.36,32.4,32.33,32.35,467600.0,21.1326,21.1587,21.113,21.1261,467600.0
2012-03-06 15:50:00,32.36,32.4,32.34,32.35,914700.0,21.1326,21.1587,21.1195,21.1261,914700.0
2012-03-07 09:30:00,32.32,32.32,32.25,32.26,209900.0,21.1065,21.1065,21.0607,21.0673,209900.0
2012-03-07 09:40:00,32.25,32.29,32.22,32.23,232200.0,21.0607,21.0869,21.0412,21.0477,232200.0
2012-03-07 09:50:00,32.24,32.25,32.2,32.2,169600.0,21.0542,21.0607,21.0281,21.0281,169600.0
2012-03-07 10:00:00,32.21,32.21,32.1,32.11,167000.0,21.0346,21.0346,20.9628,20.9693,167000.0
2012-03-07 10:10:00,32.1,32.16,32.09,32.15,215600.0,20.9628,21.002,20.9563,20.9954,215600.0
2012-03-07 10:20:00,32.15,32.17,32.13,32.16,101600.0,20.9954,21.0085,20.9824,21.002,101600.0
2012-03-07 10:30:00,32.16,32.23,32.16,32.19,268500.0,21.002,21.0477,21.002,21.0216,268500.0
2012-03-07 10:40:00,32.19,32.2,32.13,32.17,219600.0,21.0216,21.0281,20.9824,21.0085,219600.0
2012-03-07 10:50:00,32.16,32.17,32.1,32.12,152100.0,21.002,21.0085,20.9628,20.9759,152100.0
2012-03-07 11:00:00,32.11,32.22,32.11,32.22,175500.0,20.9693,21.0412,20.9693,21.0412,175500.0
2012-03-07 11:10:00,32.22,32.24,32.2,32.23,96300.0,21.0412,21.0542,21.0281,21.0477,96300.0
2012-03-07 11:20:00,32.23,32.25,32.18,32.18,122100.0,21.0477,21.0607,21.015,21.015,122100.0
2012-03-07 11:30:00,32.19,32.2,32.17,32.2,69600.0,21.0216,21.0281,21.0085,21.0281,69600.0
2012-03-07 11:40:00,32.2,32.21,32.2,32.21,44300.0,21.0281,21.0346,21.0281,21.0346,44300.0
2012-03-07 11:50:00,32.21,32.23,32.2,32.23,69500.0,21.0346,21.0477,21.0281,21.0477,69500.0
2012-03-07 12:00:00,32.23,32.23,32.2,32.2,59200.0,21.0477,21.0477,21.0281,21.0281,59200.0
2012-03-07 12:10:00,32.2,32.22,32.19,32.19,67900.0,21.0281,21.0412,21.0216,21.0216,67900.0
2012-03-07 12:20:00,32.2,32.22,32.19,32.22,59800.0,21.0281,21.0412,21.0216,21.0412,59800.0
2012-03-07 12:30:00,32.22,32.22,32.21,32.22,52400.0,21.0412,21.0412,21.0346,21.0412,52400.0
2012-03-07 12:40:00,32.22,32.26,32.21,32.25,112200.0,21.0412,21.0673,21.0346,21.0607,112200.0
2012-03-07 12:50:00,32.26,32.26,32.25,32.26,41400.0,21.0673,21.0673,21.0607,21.0673,41400.0
2012-03-07 13:00:00,32.26,32.31,32.25,32.31,130600.0,21.0673,21.0999,21.0607,21.0999,130600.0
2012-03-07 13:10:00,32.31,32.35,32.3,32.35,95000.0,21.0999,21.1261,21.0934,21.1261,95000.0
2012-03-07 13:20:00,32.35,32.37,32.34,32.35,68100.0,21.1261,21.1391,21.1195,21.1261,68100.0
2012-03-07 13:30:00,32.35,32.39,32.34,32.38,86400.0,21.1261,21.1522,21.1195,21.1456,86400.0
2012-03-07 13:40:00,32.37,32.39,32.35,32.38,111600.0,21.1391,21.1522,21.1261,21.1456,111600.0
2012-03-07 13:50:00,32.38,32.39,32.36,32.38,61000.0,21.1456,21.1522,21.1326,21.1456,61000.0
2012-03-07 14:00:00,32.38,32.4,32.37,32.4,49300.0,21.1456,21.1587,21.1391,21.1587,49300.0
2012-03-07 14:10:00,32.4,32.45,32.39,32.45,165900.0,21.1587,21.1914,21.1522,21.1914,165900.0
2012-03-07 14:20:00,32.45,32.46,32.44,32.46,70000.0,21.1914,21.1979,21.1848,21.1979,70000.0
2012-03-07 14:30:00,32.46,32.47,32.43,32.45,156600.0,21.1979,21.2044,21.1783,21.1914,156600.0
2012-03-07 14:40:00,32.46,32.46,32.44,32.46,87500.0,21.1979,21.1979,21.1848,21.1979,87500.0
2012-03-07 14:50:00,32.46,32.49,32.45,32.47,198000.0,21.1979,21.2175,21.1914,21.2044,198000.0
2012-03-07 15:00:00,32.48,32.48,32.44,32.47,152300.0,21.2109,21.2109,21.1848,21.2044,152300.0
2012-03-07 15:10:00,32.47,32.5,32.46,32.5,160800.0,21.2044,21.224,21.1979,21.224,160800.0
2012-03-07 15:20:00,32.5,32.52,32.47,32.49,190900.0,21.224,21.2371,21.2044,21.2175,190900.0
2012-03-07 15:30:00,32.5,32.51,32.48,32.48,248200.0,21.224,21.2305,21.2109,21.2109,248200.0
2012-03-07 15:40:00,32.49,32.52,32.47,32.51,243200.0,21.2175,21.2371,21.2044,21.2305,243200.0
2012-03-07 15:50:00,32.51,32.52,32.48,32.49,725800.0,21.2305,21.2371,21.2109,21.2175,725800.0
2012-03-08 09:30:00,32.78,32.78,32.63,32.76,256800.0,21.4069,21.4069,21.3089,21.3938,256800.0
2012-03-08 09:40:00,32.77,32.88,32.77,32.83,223200.0,21.4003,21.4722,21.4003,21.4395,223200.0
2012-03-08 09:50:00,32.84,32.86,32.78,32.84,197600.0,21.446,21.4591,21.4069,21.446,197600.0
2012-03-08 10:00:00,32.83,32.84,32.75,32.83,171500.0,21.4395,21.446,21.3873,21.4395,171500.0
2012-03-08 10:10:00,32.82,32.87,32.79,32.85,126200.0,21.433,21.4656,21.4134,21.4526,126200.0
2012-03-08 10:20:00,32.84,32.86,32.8,32.85,128200.0,21.446,21.4591,21.4199,21.4526,128200.0
2012-03-08 10:30:00,32.83,32.87,32.81,32.87,228200.0,21.4395,21.4656,21.4265,21.4656,228200.0
2012-03-08 10:40:00,32.87,32.87,32.85,32.87,59100.0,21.4656,21.4656,21.4526,21.4656,59100.0
2012-03-08 10:50:00,32.87,32.87,32.84,32.84,75700.0,21.4656,21.4656,21.446,21.446,75700.0
2012-03-08 11:00:00,32.84,32.86,32.81,32.82,116900.0,21.446,21.4591,21.4265,21.433,116900.0
2012-03-08 11:10:00,32.82,32.86,32.81,32.86,149200.0,21.433,21.4591,21.4265,21.4591,149200.0
2012-03-08 11:20:00,32.86,32.86,32.82,32.83,119000.0,21.4591,21.4591,21.433,21.4395,119000.0
2012-03-08 11:30:00,32.82,32.84,32.8,32.84,140400.0,21.433,21.446,21.4199,21.446,140400.0
2012-03-08 11:40:00,32.84,32.86,32.83,32.86,106900.0,21.446,21.4591,21.4395,21.4591,106900.0
2012-03-08 11:50:00,32.86,32.87,32.85,32.85,104800.0,21.4591,21.4656,21.4526,21.4526,104800.0
2012-03-08 12:00:00,32.86,32.86,32.84,32.85,96600.0,21.4591,21.4591,21.446,21.4526,96600.0
2012-03-08 12:10:00,32.85,32.87,32.85,32.87,51100.0,21.4526,21.4656,21.4526,21.4656,51100.0
2012-03-08 12:20:00,32.87,32.87,32.85,32.85,73700.0,21.4656,21.4656,21.4526,21.4526,73700.0
2012-03-08 12:30:00,32.86,32.87,32.85,32.86,59100.0,21.4591,21.4656,21.4526,21.4591,59100.0
2012-03-08 12:40:00,32.86,32.86,32.84,32.86,126500.0,21.4591,21.4591,21.446,21.4591,126500.0
2012-03-08 12:50:00,32.86,32.87,32.85,32.87,39400.0,21.4591,21.4656,21.4526,21.4656,39400.0
2012-03-08 13:00:00,32.87,32.87,32.84,32.85,132700.0,21.4656,21.4656,21.446,21.4526,132700.0
2012-03-08 13:10:00,32.86,32.86,32.85,32.85,21300.0,21.4591,21.4591,21.4526,21.4526,21300.0
2012-03-08 13:20:00,32.85,32.86,32.83,32.84,139500.0,21.4526,21.4591,21.4395,21.446,139500.0
2012-03-08 13:30:00,32.84,32.85,32.84,32.85,51200.0,21.446,21.4526,21.446,21.4526,51200.0
2012-03-08 13:40:00,32.85,32.86,32.83,32.85,92900.0,21.4526,21.4591,21.4395,21.4526,92900.0
2012-03-08 13:50:00,32.85,32.86,32.85,32.85,50300.0,21.4526,21.4591,21.4526,21.4526,50300.0
2012-03-08 14:00:00,32.85,32.86,32.83,32.83,148300.0,21.4526,21.4591,21.4395,21.4395,148300.0
2012-03-08 14:10:00,32.83,32.84,32.82,32.84,54800.0,21.4395,21.446,21.433,21.446,54800.0
2012-03-08 14:20:00,32.83,32.84,32.82,32.82,63100.0,21.4395,21.446,21.433,21.433,63100.0
2012-03-08 14:30:00,32.82,32.83,32.81,32.81,52400.0,21.433,21.4395,21.4265,21.4265,52400.0
2012-03-08 14:40:00,32.81,32.82,32.81,32.82,50900.0,21.4265,21.433,21.4265,21.433,50900.0
2012-03-08 14:50:00,32.81,32.86,32.81,32.85,209400.0,21.4265,21.4591,21.4265,21.4526,209400.0
2012-03-08 15:00:00,32.86,32.86,32.83,32.84,124600.0,21.4591,21.4591,21.4395,21.446,124600.0
2012-03-08 15:10:00,32.84,32.84,32.82,32.83,185200.0,21.446,21.446,21.433,21.4395,185200.0
2012-03-08 15:20:00,32.83,32.83,32.81,32.81,71400.0,21.4395,21.4395,21.4265,21.4265,71400.0
2012-03-08 15:30:00,32.81,32.82,32.77,32.79,168200.0,21.4265,21.433,21.4003,21.4134,168200.0
2012-03-08 15:40:00,32.79,32.82,32.77,32.77,293100.0,21.4134,21.433,21.4003,21.4003,293100.0
2012-03-08 15:50:00,32.77,32.8,32.76,32.77,533700.0,21.4003,21.4199,21.3938,21.4003,533700.0
2012-03-09 09:30:00,32.81,32.88,32.75,32.87,266300.0,21.4265,21.4722,21.3873,21.4656,266300.0
2012-03-09 09:40:00,32.87,32.9,32.84,32.88,130400.0,21.4656,21.4852,21.446,21.4722,130400.0
2012-03-09 09:50:00,32.87,32.88,32.81,32.86,116400.0,21.4656,21.4722,21.4265,21.4591,116400.0
2012-03-09 10:00:00,32.86,32.9,32.85,32.86,226900.0,21.4591,21.4852,21.4526,21.4591,226900.0
2012-03-09 10:10:00,32.86,32.87,32.83,32.86,117900.0,21.4591,21.4656,21.4395,21.4591,117900.0
2012-03-09 10:20:00,32.86,32.89,32.85,32.88,110900.0,21.4591,21.4787,21.4526,21.4722,110900.0
2012-03-09 10:30:00,32.88,32.92,32.86,32.92,111800.0,21.4722,21.4983,21.4591,21.4983,111800.0
2012-03-09 10:40:00,32.92,32.94,32.91,32.94,80200.0,21.4983,21.5113,21.4918,21.5113,80200.0
2012-03-09 10:50:00,32.93,32.94,32.93,32.94,84700.0,21.5048,21.5113,21.5048,21.5113,84700.0
2012-03-09 11:00:00,32.94,32.95,32.91,32.91,110600.0,21.5113,21.5179,21.4918,21.4918,110600.0
2012-03-09 11:10:00,32.92,32.93,32.91,32.91,64200.0,21.4983,21.5048,21.4918,21.4918,64200.0
2012-03-09 11:20:00,32.92,32.92,32.88,32.88,159600.0,21.4983,21.4983,21.4722,21.4722,159600.0
2012-03-09 11:30:00,32.89,32.89,32.88,32.89,65900.0,21.4787,21.4787,21.4722,21.4787,65900.0
2012-03-09 11:40:00,32.89,32.89,32.86,32.87,73100.0,21.4787,21.4787,21.4591,21.4656,73100.0
2012-03-09 11:50:00,32.87,32.88,32.86,32.88,88800.0,21.4656,21.4722,21.4591,21.4722,88800.0
2012-03-09 12:00:00,32.88,32.9,32.87,32.9,248400.0,21.4722,21.4852,21.4656,21.4852,248400.0
2012-03-09 12:10:00,32.9,32.92,32.89,32.91,144700.0,21.4852,21.4983,21.4787,21.4918,144700.0
2012-03-09 12:20:00,32.91,32.92,32.9,32.9,104900.0,21.4918,21.4983,21.4852,21.4852,104900.0
2012-03-09 12:30:00,32.91,32.92,32.9,32.92,76600.0,21.4918,21.4983,21.4852,21.4983,76600.0
2012-03-09 12:40:00,32.92,32.94,32.91,32.94,114400.0,21.4983,21.5113,21.4918,21.5113,114400.0
2012-03-09 12:50:00,32.94,32.94,32.9,32.91,86100.0,21.5113,21.5113,21.4852,21.4918,86100.0
2012-03-09 13:00:00,32.9,32.92,32.9,32.92,45500.0,21.4852,21.4983,21.4852,21.4983,45500.0
2012-03-09 13:10:00,32.91,32.92,32.89,32.89,94900.0,21.4918,21.4983,21.4787,21.4787,94900.0
2012-03-09 13:20:00,32.89,32.91,32.88,32.9,87800.0,21.4787,21.4918,21.4722,21.4852,87800.0
2012-03-09 13:30:00,32.91,32.92,32.89,32.91,98600.0,21.4918,21.4983,21.4787,21.4918,98600.0
2012-03-09 13:40:00,32.91,32.91,32.9,32.91,30500.0,21.4918,21.4918,21.4852,21.4918,30500.0
2012-03-09 13:50:00,32.9,32.92,32.9,32.9,112200.0,21.4852,21.4983,21.4852,21.4852,112200.0
2012-03-09 14:00:00,32.9,32.93,32.9,32.91,110400.0,21.4852,21.5048,21.4852,21.4918,110400.0
2012-03-09 14:10:00,32.91,32.91,32.87,32.87,134300.0,21.4918,21.4918,21.4656,21.4656,134300.0
2012-03-09 14:20:00,32.88,32.91,32.88,32.91,65400.0,21.4722,21.4918,21.4722,21.4918,65400.0
2012-03-09 14:30:00,32.91,32.94,32.9,32.93,94300.0,21.4918,21.5113,21.4852,21.5048,94300.0
2012-03-09 14:40:00,32.93,32.94,32.89,32.9,181200.0,21.5048,21.5113,21.4787,21.4852,181200.0
2012-03-09 14:50:00,32.91,32.91,32.86,32.89,211400.0,21.4918,21.4918,21.4591,21.4787,211400.0
2012-03-09 15:00:00,32.89,32.91,32.88,32.9,125500.0,21.4787,21.4918,21.4722,21.4852,125500.0
2012-03-09 15:10:00,32.9,32.92,32.89,32.92,67500.0,21.4852,21.4983,21.4787,21.4983,67500.0
2012-03-09 15:20:00,32.91,32.94,32.91,32.94,81200.0,21.4918,21.5113,21.4918,21.5113,81200.0
2012-03-09 15:30:00,32.93,32.94,32.9,32.94,192600.0,21.5048,21.5113,21.4852,21.5113,192600.0
2012-03-09 15:40:00,32.94,32.95,32.91,32.94,273200.0,21.5113,21.5179,21.4918,21.5113,273200.0
2012-03-09 15:50:00,32.94,32.94,32.9,32.92,568600.0,21.5113,21.5113,21.4852,21.4983,568600.0
2012-03-12 09:30:00,32.82,32.98,32.82,32.91,154400.0,21.433,21.5375,21.433,21.4918,154400.0
2012-03-12 09:40:00,32.92,32.98,32.89,32.96,179200.0,21.4983,21.5375,21.4787,21.5244,179200.0
2012-03-12 09:50:00,32.95,33.0,32.95,32.97,128500.0,21.5179,21.5505,21.5179,21.5309,128500.0
2012-03-12 10:00:00,32.98,32.99,32.96,32.97,80700.0,21.5375,21.544,21.5244,21.5309,80700.0
2012-03-12 10:10:00,32.97,33.0,32.96,32.98,101000.0,21.5309,21.5505,21.5244,21.5375,101000.0
2012-03-12 10:20:00,32.99,32.99,32.95,32.96,49400.0,21.544,21.544,21.5179,21.5244,49400.0
2012-03-12 10:30:00,32.95,32.99,32.95,32.97,139300.0,21.5179,21.544,21.5179,21.5309,139300.0
2012-03-12 10:40:00,32.97,33.0,32.97,32.99,115100.0,21.5309,21.5505,21.5309,21.544,115100.0
2012-03-12 10:50:00,32.99,33.0,32.98,32.99,82100.0,21.544,21.5505,21.5375,21.544,82100.0
2012-03-12 11:00:00,32.99,33.02,32.99,33.0,256700.0,21.544,21.5636,21.544,21.5505,256700.0
2012-03-12 11:10:00,33.01,33.03,33.0,33.02,101100.0,21.5571,21.5701,21.5505,21.5636,101100.0
2012-03-12 11:20:00,33.02,33.04,33.0,33.02,136900.0,21.5636,21.5767,21.5505,21.5636,136900.0
2012-03-12 11:30:00,33.02,33.08,33.02,33.06,133400.0,21.5636,21.6028,21.5636,21.5897,133400.0
2012-03-12 11:40:00,33.05,33.05,33.0,33.03,73800.0,21.5832,21.5832,21.5505,21.5701,73800.0
2012-03-12 11:50:00,33.02,33.03,33.0,33.01,55600.0,21.5636,21.5701,21.5505,21.5571,55600.0
2012-03-12 12:00:00,33.0,33.02,32.96,32.99,109400.0,21.5505,21.5636,21.5244,21.544,109400.0
2012-03-12 12:10:00,33.0,33.02,33.0,33.01,50500.0,21.5505,21.5636,21.5505,21.5571,50500.0
2012-03-12 12:20:00,33.01,33.01,32.95,32.97,82600.0,21.5571,21.5571,21.5179,21.5309,82600.0
2012-03-12 12:30:00,32.97,32.99,32.95,32.99,80300.0,21.5309,21.544,21.5179,21.544,80300.0
2012-03-12 12:40:00,32.98,32.98,32.97,32.98,40300.0,21.5375,21.5375,21.5309,21.5375,40300.0
2012-03-12 12:50:00,32.97,32.98,32.95,32.97,63600.0,21.5309,21.5375,21.5179,21.5309,63600.0
2012-03-12 13:00:00,32.97,32.97,32.92,32.94,56100.0,21.5309,21.5309,21.4983,21.5113,56100.0
2012-03-12 13:10:00,32.93,32.94,32.93,32.94,39100.0,21.5048,21.5113,21.5048,21.5113,39100.0
2012-03-12 13:20:00,32.93,32.95,32.93,32.95,35900.0,21.5048,21.5179,21.5048,21.5179,35900.0
2012-03-12 13:30:00,32.95,32.97,32.94,32.97,42200.0,21.5179,21.5309,21.5113,21.5309,42200.0
2012-03-12 13:40:00,32.97,32.98,32.96,32.98,53100.0,21.5309,21.5375,21.5244,21.5375,53100.0
2012-03-12 13:50:00,32.98,32.98,32.96,32.96,104000.0,21.5375,21.5375,21.5244,21.5244,104000.0
2012-03-12 14:00:00,32.96,32.97,32.94,32.95,54500.0,21.5244,21.5309,21.5113,21.5179,54500.0
2012-03-12 14:10:00,32.95,32.99,32.94,32.98,77200.0,21.5179,21.544,21.5113,21.5375,77200.0
2012-03-12 14:20:00,32.98,32.98,32.97,32.98,47800.0,21.5375,21.5375,21.5309,21.5375,47800.0
2012-03-12 14:30:00,32.98,33.0,32.97,33.0,109100.0,21.5375,21.5505,21.5309,21.5505,109100.0
2012-03-12 14:40:00,33.0,33.02,32.99,33.01,80000.0,21.5505,21.5636,21.544,21.5571,80000.0
2012-03-12 14:50:00,33.01,33.03,33.0,33.01,70700.0,21.5571,21.5701,21.5505,21.5571,70700.0
2012-03-12 15:00:00,33.01,33.03,33.0,33.01,111200.0,21.5571,21.5701,21.5505,21.5571,111200.0
2012-03-12 15:10:00,33.01,33.03,33.0,33.03,84700.0,21.5571,21.5701,21.5505,21.5701,84700.0
2012-03-12 15:20:00,33.03,33.05,33.02,33.05,81700.0,21.5701,21.5832,21.5636,21.5832,81700.0
2012-03-12 15:30:00,33.05,33.05,33.03,33.04,105200.0,21.5832,21.5832,21.5701,21.5767,105200.0
2012-03-12 15:40:00,33.04,33.06,33.01,33.04,367800.0,21.5767,21.5897,21.5571,21.5767,367800.0
2012-03-12 15:50:00,33.04,33.07,33.03,33.05,400400.0,21.5767,21.5962,21.5701,21.5832,400400.0
2012-03-13 09:30:00,33.17,33.2,33.06,33.19,181900.0,21.6615,21.6811,21.5897,21.6746,181900.0
2012-03-13 09:40:00,33.19,33.22,33.12,33.12,184100.0,21.6746,21.6942,21.6289,21.6289,184100.0
2012-03-13 09:50:00,33.12,33.24,33.12,33.21,194400.0,21.6289,21.7073,21.6289,21.6877,194400.0
2012-03-13 10:00:00,33.22,33.22,33.15,33.17,107000.0,21.6942,21.6942,21.6485,21.6615,107000.0
2012-03-13 10:10:00,33.16,33.17,33.12,33.13,101100.0,21.655,21.6615,21.6289,21.6354,101100.0
2012-03-13 10:20:00,33.13,33.17,33.13,33.16,123600.0,21.6354,21.6615,21.6354,21.655,123600.0
2012-03-13 10:30:00,33.16,33.19,33.15,33.18,94000.0,21.655,21.6746,21.6485,21.6681,94000.0
2012-03-13 10:40:00,33.18,33.2,33.17,33.2,156000.0,21.6681,21.6811,21.6615,21.6811,156000.0
2012-03-13 10:50:00,33.19,33.2,33.16,33.18,142600.0,21.6746,21.6811,21.655,21.6681,142600.0
2012-03-13 11:00:00,33.19,33.2,33.18,33.2,78900.0,21.6746,21.6811,21.6681,21.6811,78900.0
2012-03-13 11:10:00,33.2,33.2,33.19,33.2,88900.0,21.6811,21.6811,21.6746,21.6811,88900.0
2012-03-13 11:20:00,33.2,33.22,33.19,33.22,137500.0,21.6811,21.6942,21.6746,21.6942,137500.0
2012-03-13 11:30:00,33.22,33.22,33.2,33.21,235500.0,21.6942,21.6942,21.6811,21.6877,235500.0
2012-03-13 11:40:00,33.22,33.27,33.21,33.27,146000.0,21.6942,21.7269,21.6877,21.7269,146000.0
2012-03-13 11:50:00,33.27,33.29,33.26,33.27,342700.0,21.7269,21.7399,21.7203,21.7269,342700.0
2012-03-13 12:00:00,33.26,33.31,33.26,33.3,186300.0,21.7203,21.753,21.7203,21.7464,186300.0
2012-03-13 12:10:00,33.3,33.33,33.3,33.33,115500.0,21.7464,21.766,21.7464,21.766,115500.0
2012-03-13 12:20:00,33.32,33.33,33.3,33.3,87300.0,21.7595,21.766,21.7464,21.7464,87300.0
2012-03-13 12:30:00,33.31,33.32,33.27,33.28,133700.0,21.753,21.7595,21.7269,21.7334,133700.0
2012-03-13 12:40:00,33.27,33.32,33.27,33.32,108300.0,21.7269,21.7595,21.7269,21.7595,108300.0
2012-03-13 12:50:00,33.32,33.35,33.31,33.34,108900.0,21.7595,21.7791,21.753,21.7726,108900.0
2012-03-13 13:00:00,33.34,33.35,33.31,33.34,162500.0,21.7726,21.7791,21.753,21.7726,162500.0
2012-03-13 13:10:00,33.33,33.35,33.32,33.33,181600.0,21.766,21.7791,21.7595,21.766,181600.0
2012-03-13 13:20:00,33.33,33.34,33.32,33.34,56600.0,21.766,21.7726,21.7595,21.7726,56600.0
2012-03-13 13:30:00,33.34,33.34,33.3,33.31,83300.0,21.7726,21.7726,21.7464,21.753,83300.0
2012-03-13 13:40:00,33.31,33.34,33.3,33.34,93700.0,21.753,21.7726,21.7464,21.7726,93700.0
2012-03-13 13:50:00,33.34,33.34,33.31,33.31,86300.0,21.7726,21.7726,21.753,21.753,86300.0
2012-03-13 14:00:00,33.32,33.32,33.3,33.3,88500.0,21.7595,21.7595,21.7464,21.7464,88500.0
2012-03-13 14:10:00,33.31,33.35,33.3,33.34,120400.0,21.753,21.7791,21.7464,21.7726,120400.0
2012-03-13 14:20:00,33.34,33.36,33.29,33.3,193700.0,21.7726,21.7856,21.7399,21.7464,193700.0
2012-03-13 14:30:00,33.29,33.31,33.27,33.29,103500.0,21.7399,21.753,21.7269,21.7399,103500.0
2012-03-13 14:40:00,33.29,33.3,33.25,33.25,208600.0,21.7399,21.7464,21.7138,21.7138,208600.0
2012-03-13 14:50:00,33.25,33.28,33.25,33.26,142800.0,21.7138,21.7334,21.7138,21.7203,142800.0
2012-03-13 15:00:00,33.27,33.37,33.26,33.37,158300.0,21.7269,21.7922,21.7203,21.7922,158300.0
2012-03-13 15:10:00,33.37,33.42,33.36,33.4,347800.0,21.7922,21.8248,21.7856,21.8117,347800.0
2012-03-13 15:20:00,33.4,33.42,33.36,33.38,617600.0,21.8117,21.8248,21.7856,21.7987,617600.0
2012-03-13 15:30:00,33.37,33.39,33.34,33.37,378400.0,21.7922,21.8052,21.7726,21.7922,378400.0
2012-03-13 15:40:00,33.36,33.41,33.34,33.39,675400.0,21.7856,21.8183,21.7726,21.8052,675400.0
2012-03-13 15:50:00,33.39,33.45,33.38,33.43,829900.0,21.8052,21.8444,21.7987,21.8313,829900.0
2012-03-14 09:30:00,33.41,33.5,33.4,33.49,344800.0,21.8183,21.8771,21.8117,21.8705,344800.0
2012-03-14 09:40:00,33.48,33.51,33.42,33.47,257500.0,21.864,21.8836,21.8248,21.8575,257500.0
2012-03-14 09:50:00,33.47,33.54,33.46,33.53,120700.0,21.8575,21.9032,21.8509,21.8966,120700.0
2012-03-14 10:00:00,33.54,33.57,33.52,33.55,501400.0,21.9032,21.9228,21.8901,21.9097,501400.0
2012-03-14 10:10:00,33.54,33.56,33.51,33.55,127100.0,21.9032,21.9162,21.8836,21.9097,127100.0
2012-03-14 10:20:00,33.55,33.57,33.53,33.56,139900.0,21.9097,21.9228,21.8966,21.9162,139900.0
2012-03-14 10:30:00,33.56,33.59,33.56,33.58,142900.0,21.9162,21.9358,21.9162,21.9293,142900.0
2012-03-14 10:40:00,33.58,33.63,33.57,33.62,138900.0,21.9293,21.962,21.9228,21.9554,138900.0
2012-03-14 10:50:00,33.63,33.63,33.59,33.6,127200.0,21.962,21.962,21.9358,21.9424,127200.0
2012-03-14 11:00:00,33.61,33.62,33.58,33.6,164200.0,21.9489,21.9554,21.9293,21.9424,164200.0
2012-03-14 11:10:00,33.59,33.61,33.51,33.51,198700.0,21.9358,21.9489,21.8836,21.8836,198700.0
2012-03-14 11:20:00,33.51,33.57,33.51,33.56,120400.0,21.8836,21.9228,21.8836,21.9162,120400.0
2012-03-14 11:30:00,33.56,33.57,33.52,33.54,120500.0,21.9162,21.9228,21.8901,21.9032,120500.0
2012-03-14 11:40:00,33.53,33.55,33.52,33.55,170800.0,21.8966,21.9097,21.8901,21.9097,170800.0
2012-03-14 11:50:00,33.55,33.55,33.52,33.54,254900.0,21.9097,21.9097,21.8901,21.9032,254900.0
2012-03-14 12:00:00,33.53,33.55,33.52,33.54,170000.0,21.8966,21.9097,21.8901,21.9032,170000.0
2012-03-14 12:10:00,33.55,33.56,33.49,33.5,178500.0,21.9097,21.9162,21.8705,21.8771,178500.0
2012-03-14 12:20:00,33.51,33.53,33.51,33.53,106500.0,21.8836,21.8966,21.8836,21.8966,106500.0
2012-03-14 12:30:00,33.52,33.52,33.48,33.48,114800.0,21.8901,21.8901,21.864,21.864,114800.0
2012-03-14 12:40:00,33.48,33.48,33.44,33.47,117400.0,21.864,21.864,21.8379,21.8575,117400.0
2012-03-14 12:50:00,33.48,33.48,33.47,33.47,38800.0,21.864,21.864,21.8575,21.8575,38800.0
2012-03-14 13:00:00,33.48,33.52,33.47,33.51,191100.0,21.864,21.8901,21.8575,21.8836,191100.0
2012-03-14 13:10:00,33.51,33.53,33.48,33.48,81900.0,21.8836,21.8966,21.864,21.864,81900.0
2012-03-14 13:20:00,33.48,33.49,33.46,33.46,110300.0,21.864,21.8705,21.8509,21.8509,110300.0
2012-03-14 13:30:00,33.47,33.48,33.41,33.41,95700.0,21.8575,21.864,21.8183,21.8183,95700.0
2012-03-14 13:40:00,33.41,33.43,33.41,33.41,178900.0,21.8183,21.8313,21.8183,21.8183,178900.0
2012-03-14 13:50:00,33.41,33.44,33.41,33.43,74100.0,21.8183,21.8379,21.8183,21.8313,74100.0
2012-03-14 14:00:00,33.43,33.44,33.4,33.41,91800.0,21.8313,21.8379,21.8117,21.8183,91800.0
2012-03-14 14:10:00,33.4,33.43,33.39,33.43,125500.0,21.8117,21.8313,21.8052,21.8313,125500.0
2012-03-14 14:20:00,33.43,33.46,33.42,33.46,91800.0,21.8313,21.8509,21.8248,21.8509,91800.0
2012-03-14 14:30:00,33.45,33.47,33.44,33.47,82400.0,21.8444,21.8575,21.8379,21.8575,82400.0
2012-03-14 14:40:00,33.47,33.47,33.44,33.46,86800.0,21.8575,21.8575,21.8379,21.8509,86800.0
2012-03-14 14:50:00,33.45,33.46,33.39,33.41,203800.0,21.8444,21.8509,21.8052,21.8183,203800.0
2012-03-14 15:00:00,33.41,33.45,33.4,33.45,152900.0,21.8183,21.8444,21.8117,21.8444,152900.0
2012-03-14 15:10:00,33.44,33.47,33.43,33.43,237800.0,21.8379,21.8575,21.8313,21.8313,237800.0
2012-03-14 15:20:00,33.43,33.48,33.42,33.48,271500.0,21.8313,21.864,21.8248,21.864,271500.0
2012-03-14 15:30:00,33.48,33.52,33.47,33.51,245900.0,21.864,21.8901,21.8575,21.8836,245900.0
2012-03-14 15:40:00,33.51,33.54,33.5,33.52,309700.0,21.8836,21.9032,21.8771,21.8901,309700.0
2012-03-14 15:50:00,33.52,33.54,33.48,33.54,558500.0,21.8901,21.9032,21.864,21.9032,558500.0
2012-03-15 09:30:00,33.45,33.57,33.4,33.56,316100.0,21.8444,21.9228,21.8117,21.9162,316100.0
2012-03-15 09:40:00,33.56,33.56,33.41,33.41,94400.0,21.9162,21.9162,21.8183,21.8183,94400.0
2012-03-15 09:50:00,33.41,33.42,33.26,33.26,170400.0,21.8183,21.8248,21.7203,21.7203,170400.0
2012-03-15 10:00:00,33.27,33.34,33.2,33.21,573300.0,21.7269,21.7726,21.6811,21.6877,573300.0
2012-03-15 10:10:00,33.2,33.26,33.19,33.2,274900.0,21.6811,21.7203,21.6746,21.6811,274900.0
2012-03-15 10:20:00,33.2,33.24,33.13,33.23,247900.0,21.6811,21.7073,21.6354,21.7007,247900.0
2012-03-15 10:30:00,33.23,33.23,33.18,33.19,427200.0,21.7007,21.7007,21.6681,21.6746,427200.0
2012-03-15 10:40:00,33.19,33.19,33.16,33.17,156300.0,21.6746,21.6746,21.655,21.6615,156300.0
2012-03-15 10:50:00,33.17,33.19,33.16,33.19,163700.0,21.6615,21.6746,21.655,21.6746,163700.0
2012-03-15 11:00:00,33.19,33.19,33.15,33.19,138100.0,21.6746,21.6746,21.6485,21.6746,138100.0
2012-03-15 11:10:00,33.19,33.19,33.17,33.17,63700.0,21.6746,21.6746,21.6615,21.6615,63700.0
2012-03-15 11:20:00,33.17,33.18,33.14,33.16,234500.0,21.6615,21.6681,21.642,21.655,234500.0
2012-03-15 11:30:00,33.16,33.2,33.15,33.16,106200.0,21.655,21.6811,21.6485,21.655,106200.0
2012-03-15 11:40:00,33.17,33.2,33.16,33.19,274200.0,21.6615,21.6811,21.655,21.6746,274200.0
2012-03-15 11:50:00,33.19,33.2,33.18,33.19,69000.0,21.6746,21.6811,21.6681,21.6746,69000.0
2012-03-15 12:00:00,33.2,33.2,33.17,33.18,236700.0,21.6811,21.6811,21.6615,21.6681,236700.0
2012-03-15 12:10:00,33.19,33.2,33.18,33.2,190700.0,21.6746,21.6811,21.6681,21.6811,190700.0
2012-03-15 12:20:00,33.2,33.24,33.19,33.24,378800.0,21.6811,21.7073,21.6746,21.7073,378800.0
2012-03-15 12:30:00,33.23,33.27,33.19,33.27,146300.0,21.7007,21.7269,21.6746,21.7269,146300.0
2012-03-15 12:40:00,33.27,33.27,33.2,33.23,292900.0,21.7269,21.7269,21.6811,21.7007,292900.0
2012-03-15 12:50:00,33.23,33.26,33.23,33.23,113100.0,21.7007,21.7203,21.7007,21.7007,113100.0
2012-03-15 13:00:00,33.23,33.25,33.21,33.23,138500.0,21.7007,21.7138,21.6877,21.7007,138500.0
2012-03-15 13:10:00,33.24,33.25,33.23,33.23,293000.0,21.7073,21.7138,21.7007,21.7007,293000.0
2012-03-15 13:20:00,33.23,33.24,33.2,33.22,128800.0,21.7007,21.7073,21.6811,21.6942,128800.0
2012-03-15 13:30:00,33.22,33.22,33.2,33.2,144700.0,21.6942,21.6942,21.6811,21.6811,144700.0
2012-03-15 13:40:00,33.2,33.21,33.18,33.21,168800.0,21.6811,21.6877,21.6681,21.6877,168800.0
2012-03-15 13:50:00,33.21,33.21,33.18,33.19,150900.0,21.6877,21.6877,21.6681,21.6746,150900.0
2012-03-15 14:00:00,33.18,33.2,33.16,33.19,153400.0,21.6681,21.6811,21.655,21.6746,153400.0
2012-03-15 14:10:00,33.19,33.2,33.17,33.18,146600.0,21.6746,21.6811,21.6615,21.6681,146600.0
2012-03-15 14:20:00,33.19,33.19,33.15,33.15,86200.0,21.6746,21.6746,21.6485,21.6485,86200.0
2012-03-15 14:30:00,33.16,33.17,33.14,33.17,117200.0,21.655,21.6615,21.642,21.6615,117200.0
2012-03-15 14:40:00,33.17,33.17,33.14,33.15,256500.0,21.6615,21.6615,21.642,21.6485,256500.0
2012-03-15 14:50:00,33.15,33.15,33.13,33.15,139800.0,21.6485,21.6485,21.6354,21.6485,139800.0
2012-03-15 15:00:00,33.15,33.15,33.14,33.15,96200.0,21.6485,21.6485,21.642,21.6485,96200.0
2012-03-15 15:10:00,33.15,33.15,33.13,33.14,198000.0,21.6485,21.6485,21.6354,21.642,198000.0
2012-03-15 15:20:00,33.14,33.2,33.13,33.17,283400.0,21.642,21.6811,21.6354,21.6615,283400.0
2012-03-15 15:30:00,33.16,33.21,33.16,33.16,278000.0,21.655,21.6877,21.655,21.655,278000.0
2012-03-15 15:40:00,33.16,33.17,33.11,33.15,505400.0,21.655,21.6615,21.6224,21.6485,505400.0
2012-03-15 15:50:00,33.16,33.22,33.15,33.22,633000.0,21.655,21.6942,21.6485,21.6942,633000.0
2012-03-16 09:30:00,33.21,33.39,33.21,33.39,2251600.0,21.6877,21.8052,21.6877,21.8052,2251600.0
2012-03-16 09:40:00,33.39,33.41,33.31,33.32,166400.0,21.8052,21.8183,21.753,21.7595,166400.0
2012-03-16 09:50:00,33.3,33.32,33.25,33.31,87600.0,21.7464,21.7595,21.7138,21.753,87600.0
2012-03-16 10:00:00,33.31,33.31,33.23,33.26,114500.0,21.753,21.753,21.7007,21.7203,114500.0
2012-03-16 10:10:00,33.26,33.37,33.25,33.3,222600.0,21.7203,21.7922,21.7138,21.7464,222600.0
2012-03-16 10:20:00,33.3,33.34,33.29,33.34,186100.0,21.7464,21.7726,21.7399,21.7726,186100.0
2012-03-16 10:30:00,33.33,33.38,33.33,33.36,174500.0,21.766,21.7987,21.766,21.7856,174500.0
2012-03-16 10:40:00,33.37,33.37,33.29,33.33,138600.0,21.7922,21.7922,21.7399,21.766,138600.0
2012-03-16 10:50:00,33.33,33.34,33.31,33.31,59900.0,21.766,21.7726,21.753,21.753,59900.0
2012-03-16 11:00:00,33.32,33.33,33.23,33.25,135900.0,21.7595,21.766,21.7007,21.7138,135900.0
2012-03-16 11:10:00,33.25,33.26,33.2,33.22,143700.0,21.7138,21.7203,21.6811,21.6942,143700.0
2012-03-16 11:20:00,33.22,33.24,33.19,33.19,156900.0,21.6942,21.7073,21.6746,21.6746,156900.0
2012-03-16 11:30:00,33.19,33.19,33.13,33.15,192200.0,21.6746,21.6746,21.6354,21.6485,192200.0
2012-03-16 11:40:00,33.14,33.15,33.11,33.12,106700.0,21.642,21.6485,21.6224,21.6289,106700.0
2012-03-16 11:50:00,33.12,33.15,33.11,33.14,88500.0,21.6289,21.6485,21.6224,21.642,88500.0
2012-03-16 12:00:00,33.14,33.15,33.12,33.15,150300.0,21.642,21.6485,21.6289,21.6485,150300.0
2012-03-16 12:10:00,33.15,33.15,33.14,33.15,58200.0,21.6485,21.6485,21.642,21.6485,58200.0
2012-03-16 12:20:00,33.15,33.18,33.14,33.16,69100.0,21.6485,21.6681,21.642,21.655,69100.0
2012-03-16 12:30:00,33.17,33.18,33.14,33.17,95900.0,21.6615,21.6681,21.642,21.6615,95900.0
2012-03-16 12:40:00,33.16,33.17,33.14,33.15,82000.0,21.655,21.6615,21.642,21.6485,82000.0
2012-03-16 12:50:00,33.16,33.17,33.15,33.17,62200.0,21.655,21.6615,21.6485,21.6615,62200.0
2012-03-16 13:00:00,33.17,33.17,33.16,33.17,73100.0,21.6615,21.6615,21.655,21.6615,73100.0
2012-03-16 13:10:00,33.16,33.16,33.14,33.15,79800.0,21.655,21.655,21.642,21.6485,79800.0
2012-03-16 13:20:00,33.16,33.17,33.15,33.17,53800.0,21.655,21.6615,21.6485,21.6615,53800.0
2012-03-16 13:30:00,33.17,33.2,33.16,33.2,103000.0,21.6615,21.6811,21.655,21.6811,103000.0
2012-03-16 13:40:00,33.2,33.21,33.19,33.21,35000.0,21.6811,21.6877,21.6746,21.6877,35000.0
2012-03-16 13:50:00,33.21,33.22,33.15,33.15,164800.0,21.6877,21.6942,21.6485,21.6485,164800.0
2012-03-16 14:00:00,33.15,33.17,33.15,33.17,58100.0,21.6485,21.6615,21.6485,21.6615,58100.0
2012-03-16 14:10:00,33.16,33.18,33.13,33.13,232700.0,21.655,21.6681,21.6354,21.6354,232700.0
2012-03-16 14:20:00,33.13,33.14,33.11,33.12,77200.0,21.6354,21.642,21.6224,21.6289,77200.0
2012-03-16 14:30:00,33.12,33.17,33.11,33.17,111000.0,21.6289,21.6615,21.6224,21.6615,111000.0
2012-03-16 14:40:00,33.17,33.21,33.16,33.21,85700.0,21.6615,21.6877,21.655,21.6877,85700.0
2012-03-16 14:50:00,33.2,33.21,33.18,33.2,106900.0,21.6811,21.6877,21.6681,21.6811,106900.0
2012-03-16 15:00:00,33.19,33.21,33.18,33.21,76700.0,21.6746,21.6877,21.6681,21.6877,76700.0
2012-03-16 15:10:00,33.21,33.22,33.16,33.17,111700.0,21.6877,21.6942,21.655,21.6615,111700.0
2012-03-16 15:20:00,33.17,33.22,33.16,33.22,193600.0,21.6615,21.6942,21.655,21.6942,193600.0
2012-03-16 15:30:00,33.22,33.22,33.18,33.21,185600.0,21.6942,21.6942,21.6681,21.6877,185600.0
2012-03-16 15:40:00,33.2,33.26,33.2,33.21,259000.0,21.6811,21.7203,21.6811,21.6877,259000.0
2012-03-16 15:50:00,33.22,33.22,33.14,33.2,748300.0,21.6942,21.6942,21.642,21.6811,748300.0
2012-03-19 09:30:00,33.1,33.2,33.07,33.11,310300.0,21.6158,21.6811,21.5962,21.6224,310300.0
2012-03-19 09:40:00,33.1,33.12,33.06,33.1,116300.0,21.6158,21.6289,21.5897,21.6158,116300.0
2012-03-19 09:50:00,33.1,33.1,33.08,33.1,86100.0,21.6158,21.6158,21.6028,21.6158,86100.0
2012-03-19 10:00:00,33.09,33.11,33.08,33.11,199400.0,21.6093,21.6224,21.6028,21.6224,199400.0
2012-03-19 10:10:00,33.11,33.11,33.07,33.08,244500.0,21.6224,21.6224,21.5962,21.6028,244500.0
2012-03-19 10:20:00,33.08,33.11,33.07,33.1,152300.0,21.6028,21.6224,21.5962,21.6158,152300.0
2012-03-19 10:30:00,33.1,33.1,33.07,33.09,102900.0,21.6158,21.6158,21.5962,21.6093,102900.0
2012-03-19 10:40:00,33.1,33.16,33.09,33.15,152200.0,21.6158,21.655,21.6093,21.6485,152200.0
2012-03-19 10:50:00,33.15,33.16,33.09,33.1,122500.0,21.6485,21.655,21.6093,21.6158,122500.0
2012-03-19 11:00:00,33.1,33.1,33.07,33.09,118500.0,21.6158,21.6158,21.5962,21.6093,118500.0
2012-03-19 11:10:00,33.09,33.1,33.05,33.09,84200.0,21.6093,21.6158,21.5832,21.6093,84200.0
2012-03-19 11:20:00,33.09,33.11,33.07,33.1,83200.0,21.6093,21.6224,21.5962,21.6158,83200.0
2012-03-19 11:30:00,33.1,33.11,33.08,33.1,204500.0,21.6158,21.6224,21.6028,21.6158,204500.0
2012-03-19 11:40:00,33.1,33.13,33.09,33.13,69700.0,21.6158,21.6354,21.6093,21.6354,69700.0
2012-03-19 11:50:00,33.13,33.13,33.09,33.11,54800.0,21.6354,21.6354,21.6093,21.6224,54800.0
2012-03-19 12:00:00,33.11,33.11,33.08,33.09,68000.0,21.6224,21.6224,21.6028,21.6093,68000.0
2012-03-19 12:10:00,33.1,33.1,33.08,33.09,74600.0,21.6158,21.6158,21.6028,21.6093,74600.0
2012-03-19 12:20:00,33.09,33.11,33.07,33.09,410500.0,21.6093,21.6224,21.5962,21.6093,410500.0
2012-03-19 12:30:00,33.09,33.09,33.05,33.07,206000.0,21.6093,21.6093,21.5832,21.5962,206000.0
2012-03-19 12:40:00,33.06,33.1,33.06,33.07,78900.0,21.5897,21.6158,21.5897,21.5962,78900.0
2012-03-19 12:50:00,33.07,33.12,33.07,33.1,134700.0,21.5962,21.6289,21.5962,21.6158,134700.0
2012-03-19 13:00:00,33.1,33.11,33.09,33.11,62100.0,21.6158,21.6224,21.6093,21.6224,62100.0
2012-03-19 13:10:00,33.1,33.12,33.1,33.11,93100.0,21.6158,21.6289,21.6158,21.6224,93100.0
2012-03-19 13:20:00,33.11,33.12,33.1,33.12,93700.0,21.6224,21.6289,21.6158,21.6289,93700.0
2012-03-19 13:30:00,33.12,33.2,33.12,33.18,309600.0,21.6289,21.6811,21.6289,21.6681,309600.0
2012-03-19 13:40:00,33.18,33.21,33.17,33.2,134200.0,21.6681,21.6877,21.6615,21.6811,134200.0
2012-03-19 13:50:00,33.2,33.21,33.19,33.2,74300.0,21.6811,21.6877,21.6746,21.6811,74300.0
2012-03-19 14:00:00,33.2,33.2,33.19,33.2,49600.0,21.6811,21.6811,21.6746,21.6811,49600.0
2012-03-19 14:10:00,33.2,33.21,33.19,33.2,70500.0,21.6811,21.6877,21.6746,21.6811,70500.0
2012-03-19 14:20:00,33.19,33.21,33.19,33.2,62800.0,21.6746,21.6877,21.6746,21.6811,62800.0
2012-03-19 14:30:00,33.2,33.2,33.18,33.19,50400.0,21.6811,21.6811,21.6681,21.6746,50400.0
2012-03-19 14:40:00,33.19,33.19,33.14,33.15,203300.0,21.6746,21.6746,21.642,21.6485,203300.0
2012-03-19 14:50:00,33.15,33.16,33.14,33.16,69000.0,21.6485,21.655,21.642,21.655,69000.0
2012-03-19 15:00:00,33.16,33.18,33.13,33.16,197500.0,21.655,21.6681,21.6354,21.655,197500.0
2012-03-19 15:10:00,33.16,33.17,33.15,33.16,73700.0,21.655,21.6615,21.6485,21.655,73700.0
2012-03-19 15:20:00,33.17,33.18,33.16,33.18,49300.0,21.6615,21.6681,21.655,21.6681,49300.0
2012-03-19 15:30:00,33.18,33.21,33.17,33.2,130600.0,21.6681,21.6877,21.6615,21.6811,130600.0
2012-03-19 15:40:00,33.2,33.2,33.16,33.18,195700.0,21.6811,21.6811,21.655,21.6681,195700.0
2012-03-19 15:50:00,33.18,33.18,33.16,33.17,317700.0,21.6681,21.6681,21.655,21.6615,317700.0
2012-03-20 09:30:00,33.17,33.17,33.05,33.11,166200.0,21.6615,21.6615,21.5832,21.6224,166200.0
2012-03-20 09:40:00,33.09,33.2,33.09,33.2,117800.0,21.6093,21.6811,21.6093,21.6811,117800.0
2012-03-20 09:50:00,33.2,33.22,33.15,33.22,131400.0,21.6811,21.6942,21.6485,21.6942,131400.0
2012-03-20 10:00:00,33.22,33.22,33.16,33.19,134100.0,21.6942,21.6942,21.655,21.6746,134100.0
2012-03-20 10:10:00,33.19,33.19,33.14,33.15,74100.0,21.6746,21.6746,21.642,21.6485,74100.0
2012-03-20 10:20:00,33.15,33.15,33.08,33.08,84000.0,21.6485,21.6485,21.6028,21.6028,84000.0
2012-03-20 10:30:00,33.09,33.1,33.08,33.1,45200.0,21.6093,21.6158,21.6028,21.6158,45200.0
2012-03-20 10:40:00,33.09,33.09,33.04,33.05,107200.0,21.6093,21.6093,21.5767,21.5832,107200.0
2012-03-20 10:50:00,33.06,33.07,33.05,33.06,38400.0,21.5897,21.5962,21.5832,21.5897,38400.0
2012-03-20 11:00:00,33.06,33.09,33.05,33.08,63500.0,21.5897,21.6093,21.5832,21.6028,63500.0
2012-03-20 11:10:00,33.08,33.08,33.02,33.02,122500.0,21.6028,21.6028,21.5636,21.5636,122500.0
2012-03-20 11:20:00,33.01,33.03,33.0,33.02,132500.0,21.5571,21.5701,21.5505,21.5636,132500.0
2012-03-20 11:30:00,33.02,33.02,33.0,33.02,89900.0,21.5636,21.5636,21.5505,21.5636,89900.0
2012-03-20 11:40:00,33.02,33.07,33.01,33.07,74100.0,21.5636,21.5962,21.5571,21.5962,74100.0
2012-03-20 11:50:00,33.07,33.09,33.06,33.09,62200.0,21.5962,21.6093,21.5897,21.6093,62200.0
2012-03-20 12:00:00,33.09,33.15,33.09,33.14,111200.0,21.6093,21.6485,21.6093,21.642,111200.0
2012-03-20 12:10:00,33.14,33.14,33.13,33.14,32900.0,21.642,21.642,21.6354,21.642,32900.0
2012-03-20 12:20:00,33.14,33.14,33.13,33.14,45500.0,21.642,21.642,21.6354,21.642,45500.0
2012-03-20 12:30:00,33.14,33.14,33.13,33.14,30400.0,21.642,21.642,21.6354,21.642,30400.0
2012-03-20 12:40:00,33.14,33.16,33.12,33.13,129700.0,21.642,21.655,21.6289,21.6354,129700.0
2012-03-20 12:50:00,33.13,33.14,33.12,33.13,136800.0,21.6354,21.642,21.6289,21.6354,136800.0
2012-03-20 13:00:00,33.14,33.15,33.12,33.15,28100.0,21.642,21.6485,21.6289,21.6485,28100.0
2012-03-20 13:10:00,33.14,33.15,33.1,33.11,235600.0,21.642,21.6485,21.6158,21.6224,235600.0
2012-03-20 13:20:00,33.11,33.11,33.09,33.1,168000.0,21.6224,21.6224,21.6093,21.6158,168000.0
2012-03-20 13:30:00,33.1,33.11,33.08,33.09,32200.0,21.6158,21.6224,21.6028,21.6093,32200.0
2012-03-20 13:40:00,33.09,33.12,33.08,33.12,60900.0,21.6093,21.6289,21.6028,21.6289,60900.0
2012-03-20 13:50:00,33.11,33.13,33.11,33.12,44600.0,21.6224,21.6354,21.6224,21.6289,44600.0
2012-03-20 14:00:00,33.12,33.12,33.07,33.08,62900.0,21.6289,21.6289,21.5962,21.6028,62900.0
2012-03-20 14:10:00,33.08,33.1,33.06,33.09,91900.0,21.6028,21.6158,21.5897,21.6093,91900.0
2012-03-20 14:20:00,33.08,33.09,33.08,33.09,51600.0,21.6028,21.6093,21.6028,21.6093,51600.0
2012-03-20 14:30:00,33.09,33.09,33.07,33.07,78600.0,21.6093,21.6093,21.5962,21.5962,78600.0
2012-03-20 14:40:00,33.08,33.08,33.07,33.08,43300.0,21.6028,21.6028,21.5962,21.6028,43300.0
2012-03-20 14:50:00,33.08,33.08,33.07,33.08,39800.0,21.6028,21.6028,21.5962,21.6028,39800.0
2012-03-20 15:00:00,33.08,33.1,33.07,33.08,118400.0,21.6028,21.6158,21.5962,21.6028,118400.0
2012-03-20 15:10:00,33.09,33.1,33.07,33.08,166200.0,21.6093,21.6158,21.5962,21.6028,166200.0
2012-03-20 15:20:00,33.09,33.09,33.06,33.07,114900.0,21.6093,21.6093,21.5897,21.5962,114900.0
2012-03-20 15:30:00,33.07,33.09,33.06,33.07,115800.0,21.5962,21.6093,21.5897,21.5962,115800.0
2012-03-20 15:40:00,33.07,33.07,33.05,33.07,145100.0,21.5962,21.5962,21.5832,21.5962,145100.0
2012-03-20 15:50:00,33.07,33.08,33.06,33.08,337500.0,21.5962,21.6028,21.5897,21.6028,337500.0
2012-03-21 09:30:00,33.08,33.13,33.05,33.05,126300.0,21.6028,21.6354,21.5832,21.5832,126300.0
2012-03-21 09:40:00,33.05,33.09,33.03,33.09,222100.0,21.5832,21.6093,21.5701,21.6093,222100.0
2012-03-21 09:50:00,33.09,33.14,33.06,33.07,104600.0,21.6093,21.642,21.5897,21.5962,104600.0
2012-03-21 10:00:00,33.07,33.12,33.07,33.09,78100.0,21.5962,21.6289,21.5962,21.6093,78100.0
2012-03-21 10:10:00,33.08,33.12,33.06,33.12,123400.0,21.6028,21.6289,21.5897,21.6289,123400.0
2012-03-21 10:20:00,33.12,33.14,33.09,33.12,83600.0,21.6289,21.642,21.6093,21.6289,83600.0
2012-03-21 10:30:00,33.12,33.14,33.09,33.13,334700.0,21.6289,21.642,21.6093,21.6354,334700.0
2012-03-21 10:40:00,33.14,33.15,33.1,33.13,161100.0,21.642,21.6485,21.6158,21.6354,161100.0
2012-03-21 10:50:00,33.12,33.12,33.06,33.06,85600.0,21.6289,21.6289,21.5897,21.5897,85600.0
2012-03-21 11:00:00,33.06,33.06,33.02,33.02,58400.0,21.5897,21.5897,21.5636,21.5636,58400.0
2012-03-21 11:10:00,33.02,33.03,33.01,33.02,70900.0,21.5636,21.5701,21.5571,21.5636,70900.0
2012-03-21 11:20:00,33.02,33.04,33.01,33.02,109300.0,21.5636,21.5767,21.5571,21.5636,109300.0
2012-03-21 11:30:00,33.02,33.04,33.02,33.03,125800.0,21.5636,21.5767,21.5636,21.5701,125800.0
2012-03-21 11:40:00,33.02,33.03,33.0,33.01,158300.0,21.5636,21.5701,21.5505,21.5571,158300.0
2012-03-21 11:50:00,33.0,33.01,32.96,32.96,245600.0,21.5505,21.5571,21.5244,21.5244,245600.0
2012-03-21 12:00:00,32.97,32.97,32.93,32.94,336400.0,21.5309,21.5309,21.5048,21.5113,336400.0
2012-03-21 12:10:00,32.94,32.95,32.93,32.94,165700.0,21.5113,21.5179,21.5048,21.5113,165700.0
2012-03-21 12:20:00,32.94,32.95,32.91,32.91,103400.0,21.5113,21.5179,21.4918,21.4918,103400.0
2012-03-21 12:30:00,32.92,32.95,32.91,32.93,80000.0,21.4983,21.5179,21.4918,21.5048,80000.0
2012-03-21 12:40:00,32.94,32.94,32.87,32.87,122500.0,21.5113,21.5113,21.4656,21.4656,122500.0
2012-03-21 12:50:00,32.87,32.88,32.86,32.86,111100.0,21.4656,21.4722,21.4591,21.4591,111100.0
2012-03-21 13:00:00,32.87,32.89,32.86,32.89,141800.0,21.4656,21.4787,21.4591,21.4787,141800.0
2012-03-21 13:10:00,32.89,32.9,32.85,32.89,181900.0,21.4787,21.4852,21.4526,21.4787,181900.0
2012-03-21 13:20:00,32.9,32.91,32.88,32.91,116800.0,21.4852,21.4918,21.4722,21.4918,116800.0
2012-03-21 13:30:00,32.91,32.93,32.89,32.91,259300.0,21.4918,21.5048,21.4787,21.4918,259300.0
2012-03-21 13:40:00,32.91,32.94,32.9,32.93,209800.0,21.4918,21.5113,21.4852,21.5048,209800.0
2012-03-21 13:50:00,32.92,32.95,32.91,32.94,68500.0,21.4983,21.5179,21.4918,21.5113,68500.0
2012-03-21 14:00:00,32.94,32.98,32.93,32.95,239700.0,21.5113,21.5375,21.5048,21.5179,239700.0
2012-03-21 14:10:00,32.95,32.97,32.93,32.95,173400.0,21.5179,21.5309,21.5048,21.5179,173400.0
2012-03-21 14:20:00,32.95,33.0,32.95,32.99,146400.0,21.5179,21.5505,21.5179,21.544,146400.0
2012-03-21 14:30:00,33.0,33.03,32.99,33.03,105000.0,21.5505,21.5701,21.544,21.5701,105000.0
2012-03-21 14:40:00,33.02,33.03,33.0,33.03,184200.0,21.5636,21.5701,21.5505,21.5701,184200.0
2012-03-21 14:50:00,33.02,33.04,33.01,33.04,118300.0,21.5636,21.5767,21.5571,21.5767,118300.0
2012-03-21 15:00:00,33.04,33.1,33.03,33.09,130900.0,21.5767,21.6158,21.5701,21.6093,130900.0
2012-03-21 15:10:00,33.1,33.15,33.09,33.13,266500.0,21.6158,21.6485,21.6093,21.6354,266500.0
2012-03-21 15:20:00,33.13,33.16,33.09,33.09,355200.0,21.6354,21.655,21.6093,21.6093,355200.0
2012-03-21 15:30:00,33.09,33.14,33.09,33.14,131600.0,21.6093,21.642,21.6093,21.642,131600.0
2012-03-21 15:40:00,33.14,33.14,33.09,33.12,481200.0,21.642,21.642,21.6093,21.6289,481200.0
2012-03-21 15:50:00,33.12,33.14,33.09,33.12,621400.0,21.6289,21.642,21.6093,21.6289,621400.0
2012-03-22 09:30:00,32.98,33.06,32.94,33.03,217300.0,21.5375,21.5897,21.5113,21.5701,217300.0
2012-03-22 09:40:00,33.03,33.13,33.03,33.07,146100.0,21.5701,21.6354,21.5701,21.5962,146100.0
2012-03-22 09:50:00,33.07,33.07,33.0,33.01,107800.0,21.5962,21.5962,21.5505,21.5571,107800.0
2012-03-22 10:00:00,33.01,33.02,32.96,32.97,148500.0,21.5571,21.5636,21.5244,21.5309,148500.0
2012-03-22 10:10:00,32.97,33.01,32.95,33.0,123300.0,21.5309,21.5571,21.5179,21.5505,123300.0
2012-03-22 10:20:00,33.0,33.02,32.98,33.01,102900.0,21.5505,21.5636,21.5375,21.5571,102900.0
2012-03-22 10:30:00,33.02,33.05,33.01,33.02,96600.0,21.5636,21.5832,21.5571,21.5636,96600.0
2012-03-22 10:40:00,33.01,33.01,32.96,32.97,102800.0,21.5571,21.5571,21.5244,21.5309,102800.0
2012-03-22 10:50:00,32.96,32.96,32.9,32.93,73600.0,21.5244,21.5244,21.4852,21.5048,73600.0
2012-03-22 11:00:00,32.92,32.94,32.88,32.91,150100.0,21.4983,21.5113,21.4722,21.4918,150100.0
2012-03-22 11:10:00,32.9,32.91,32.85,32.85,105400.0,21.4852,21.4918,21.4526,21.4526,105400.0
2012-03-22 11:20:00,32.85,32.89,32.84,32.88,83600.0,21.4526,21.4787,21.446,21.4722,83600.0
2012-03-22 11:30:00,32.89,32.95,32.89,32.93,100100.0,21.4787,21.5179,21.4787,21.5048,100100.0
2012-03-22 11:40:00,32.93,32.93,32.89,32.89,47600.0,21.5048,21.5048,21.4787,21.4787,47600.0
2012-03-22 11:50:00,32.89,32.93,32.89,32.9,83000.0,21.4787,21.5048,21.4787,21.4852,83000.0
2012-03-22 12:00:00,32.9,32.93,32.89,32.93,270000.0,21.4852,21.5048,21.4787,21.5048,270000.0
2012-03-22 12:10:00,32.93,32.94,32.91,32.93,61600.0,21.5048,21.5113,21.4918,21.5048,61600.0
2012-03-22 12:20:00,32.92,32.93,32.9,32.92,101100.0,21.4983,21.5048,21.4852,21.4983,101100.0
2012-03-22 12:30:00,32.93,32.94,32.91,32.93,53100.0,21.5048,21.5113,21.4918,21.5048,53100.0
2012-03-22 12:40:00,32.92,32.93,32.91,32.93,30600.0,21.4983,21.5048,21.4918,21.5048,30600.0
2012-03-22 12:50:00,32.93,32.95,32.92,32.94,58200.0,21.5048,21.5179,21.4983,21.5113,58200.0
2012-03-22 13:00:00,32.94,32.96,32.91,32.94,90100.0,21.5113,21.5244,21.4918,21.5113,90100.0
2012-03-22 13:10:00,32.94,32.95,32.93,32.94,19200.0,21.5113,21.5179,21.5048,21.5113,19200.0
2012-03-22 13:20:00,32.95,32.97,32.94,32.97,46800.0,21.5179,21.5309,21.5113,21.5309,46800.0
2012-03-22 13:30:00,32.97,32.99,32.96,32.99,76400.0,21.5309,21.544,21.5244,21.544,76400.0
2012-03-22 13:40:00,32.99,32.99,32.98,32.99,31500.0,21.544,21.544,21.5375,21.544,31500.0
2012-03-22 13:50:00,32.99,32.99,32.98,32.99,33600.0,21.544,21.544,21.5375,21.544,33600.0
2012-03-22 14:00:00,32.99,33.0,32.98,33.0,68800.0,21.544,21.5505,21.5375,21.5505,68800.0
2012-03-22 14:10:00,33.0,33.0,32.97,32.97,44300.0,21.5505,21.5505,21.5309,21.5309,44300.0
2012-03-22 14:20:00,32.98,32.98,32.95,32.98,50900.0,21.5375,21.5375,21.5179,21.5375,50900.0
2012-03-22 14:30:00,32.98,32.99,32.97,32.99,74300.0,21.5375,21.544,21.5309,21.544,74300.0
2012-03-22 14:40:00,32.98,32.99,32.96,32.97,68100.0,21.5375,21.544,21.5244,21.5309,68100.0
2012-03-22 14:50:00,32.97,32.97,32.96,32.97,30200.0,21.5309,21.5309,21.5244,21.5309,30200.0
2012-03-22 15:00:00,32.96,32.98,32.94,32.96,110500.0,21.5244,21.5375,21.5113,21.5244,110500.0
2012-03-22 15:10:00,32.95,32.96,32.9,32.91,174900.0,21.5179,21.5244,21.4852,21.4918,174900.0
2012-03-22 15:20:00,32.9,32.94,32.88,32.93,248600.0,21.4852,21.5113,21.4722,21.5048,248600.0
2012-03-22 15:30:00,32.93,32.93,32.9,32.9,393400.0,21.5048,21.5048,21.4852,21.4852,393400.0
2012-03-22 15:40:00,32.9,32.95,32.89,32.93,338200.0,21.4852,21.5179,21.4787,21.5048,338200.0
2012-03-22 15:50:00,32.92,32.94,32.91,32.91,311100.0,21.4983,21.5113,21.4918,21.4918,311100.0
2012-03-23 09:30:00,32.95,32.97,32.84,32.86,150700.0,21.5179,21.5309,21.446,21.4591,150700.0
2012-03-23 09:40:00,32.87,32.89,32.82,32.87,96400.0,21.4656,21.4787,21.433,21.4656,96400.0
2012-03-23 09:50:00,32.87,32.9,32.83,32.87,269400.0,21.4656,21.4852,21.4395,21.4656,269400.0
2012-03-23 10:00:00,32.87,32.89,32.82,32.84,202100.0,21.4656,21.4787,21.433,21.446,202100.0
2012-03-23 10:10:00,32.84,32.85,32.8,32.84,83800.0,21.446,21.4526,21.4199,21.446,83800.0
2012-03-23 10:20:00,32.83,32.84,32.8,32.81,104600.0,21.4395,21.446,21.4199,21.4265,104600.0
2012-03-23 10:30:00,32.8,32.83,32.76,32.8,385500.0,21.4199,21.4395,21.3938,21.4199,385500.0
2012-03-23 10:40:00,32.79,32.8,32.75,32.75,66200.0,21.4134,21.4199,21.3873,21.3873,66200.0
2012-03-23 10:50:00,32.76,32.8,32.75,32.77,141600.0,21.3938,21.4199,21.3873,21.4003,141600.0
2012-03-23 11:00:00,32.77,32.82,32.77,32.8,147000.0,21.4003,21.433,21.4003,21.4199,147000.0
2012-03-23 11:10:00,32.8,32.82,32.79,32.79,135200.0,21.4199,21.433,21.4134,21.4134,135200.0
2012-03-23 11:20:00,32.8,32.8,32.77,32.79,281700.0,21.4199,21.4199,21.4003,21.4134,281700.0
2012-03-23 11:30:00,32.79,32.81,32.79,32.8,168200.0,21.4134,21.4265,21.4134,21.4199,168200.0
2012-03-23 11:40:00,32.8,32.84,32.8,32.84,132200.0,21.4199,21.446,21.4199,21.446,132200.0
2012-03-23 11:50:00,32.84,32.94,32.83,32.92,230400.0,21.446,21.5113,21.4395,21.4983,230400.0
2012-03-23 12:00:00,32.92,32.93,32.91,32.93,50800.0,21.4983,21.5048,21.4918,21.5048,50800.0
2012-03-23 12:10:00,32.93,32.93,32.9,32.91,74900.0,21.5048,21.5048,21.4852,21.4918,74900.0
2012-03-23 12:20:00,32.91,32.97,32.9,32.97,118400.0,21.4918,21.5309,21.4852,21.5309,118400.0
2012-03-23 12:30:00,32.96,32.97,32.93,32.93,82800.0,21.5244,21.5309,21.5048,21.5048,82800.0
2012-03-23 12:40:00,32.94,32.96,32.93,32.96,148100.0,21.5113,21.5244,21.5048,21.5244,148100.0
2012-03-23 12:50:00,32.96,33.0,32.95,33.0,107800.0,21.5244,21.5505,21.5179,21.5505,107800.0
2012-03-23 13:00:00,33.0,33.01,32.99,33.01,50500.0,21.5505,21.5571,21.544,21.5571,50500.0
2012-03-23 13:10:00,33.01,33.01,32.99,33.01,104400.0,21.5571,21.5571,21.544,21.5571,104400.0
2012-03-23 13:20:00,33.01,33.01,32.98,32.98,42600.0,21.5571,21.5571,21.5375,21.5375,42600.0
2012-03-23 13:30:00,32.99,33.0,32.96,32.97,50300.0,21.544,21.5505,21.5244,21.5309,50300.0
2012-03-23 13:40:00,32.96,32.97,32.96,32.96,27400.0,21.5244,21.5309,21.5244,21.5244,27400.0
2012-03-23 13:50:00,32.97,32.97,32.93,32.94,76200.0,21.5309,21.5309,21.5048,21.5113,76200.0
2012-03-23 14:00:00,32.94,32.95,32.93,32.93,46100.0,21.5113,21.5179,21.5048,21.5048,46100.0
2012-03-23 14:10:00,32.94,32.99,32.93,32.98,101200.0,21.5113,21.544,21.5048,21.5375,101200.0
2012-03-23 14:20:00,32.97,33.0,32.97,32.99,87500.0,21.5309,21.5505,21.5309,21.544,87500.0
2012-03-23 14:30:00,32.99,32.99,32.97,32.98,72700.0,21.544,21.544,21.5309,21.5375,72700.0
2012-03-23 14:40:00,32.98,33.0,32.97,33.0,60700.0,21.5375,21.5505,21.5309,21.5505,60700.0
2012-03-23 14:50:00,32.99,33.03,32.98,33.0,187800.0,21.544,21.5701,21.5375,21.5505,187800.0
2012-03-23 15:00:00,33.0,33.01,32.97,32.98,69700.0,21.5505,21.5571,21.5309,21.5375,69700.0
2012-03-23 15:10:00,32.98,32.99,32.94,32.94,107100.0,21.5375,21.544,21.5113,21.5113,107100.0
2012-03-23 15:20:00,32.95,32.95,32.94,32.95,75600.0,21.5179,21.5179,21.5113,21.5179,75600.0
2012-03-23 15:30:00,32.95,32.99,32.94,32.97,143700.0,21.5179,21.544,21.5113,21.5309,143700.0
2012-03-23 15:40:00,32.97,32.97,32.93,32.95,175000.0,21.5309,21.5309,21.5048,21.5179,175000.0
2012-03-23 15:50:00,32.95,32.99,32.95,32.97,408400.0,21.5179,21.544,21.5179,21.5309,408400.0
2012-03-26 09:30:00,33.16,33.43,33.1,33.35,381500.0,21.655,21.8313,21.6158,21.7791,381500.0
2012-03-26 09:40:00,33.36,33.4,33.34,33.39,151400.0,21.7856,21.8117,21.7726,21.8052,151400.0
2012-03-26 09:50:00,33.39,33.39,33.34,33.38,232600.0,21.8052,21.8052,21.7726,21.7987,232600.0
2012-03-26 10:00:00,33.38,33.47,33.38,33.46,193900.0,21.7987,21.8575,21.7987,21.8509,193900.0
2012-03-26 10:10:00,33.47,33.49,33.46,33.48,116100.0,21.8575,21.8705,21.8509,21.864,116100.0
2012-03-26 10:20:00,33.48,33.5,33.48,33.49,110400.0,21.864,21.8771,21.864,21.8705,110400.0
2012-03-26 10:30:00,33.5,33.5,33.43,33.46,208600.0,21.8771,21.8771,21.8313,21.8509,208600.0
2012-03-26 10:40:00,33.47,33.5,33.46,33.48,188200.0,21.8575,21.8771,21.8509,21.864,188200.0
2012-03-26 10:50:00,33.48,33.5,33.47,33.48,145400.0,21.864,21.8771,21.8575,21.864,145400.0
2012-03-26 11:00:00,33.48,33.5,33.47,33.48,168300.0,21.864,21.8771,21.8575,21.864,168300.0
2012-03-26 11:10:00,33.49,33.49,33.46,33.49,80100.0,21.8705,21.8705,21.8509,21.8705,80100.0
2012-03-26 11:20:00,33.49,33.5,33.46,33.48,139200.0,21.8705,21.8771,21.8509,21.864,139200.0
2012-03-26 11:30:00,33.47,33.49,33.43,33.47,213800.0,21.8575,21.8705,21.8313,21.8575,213800.0
2012-03-26 11:40:00,33.47,33.48,33.45,33.48,157500.0,21.8575,21.864,21.8444,21.864,157500.0
2012-03-26 11:50:00,33.48,33.48,33.45,33.48,105900.0,21.864,21.864,21.8444,21.864,105900.0
2012-03-26 12:00:00,33.48,33.5,33.47,33.47,109200.0,21.864,21.8771,21.8575,21.8575,109200.0
2012-03-26 12:10:00,33.47,33.48,33.46,33.47,42200.0,21.8575,21.864,21.8509,21.8575,42200.0
2012-03-26 12:20:00,33.47,33.48,33.43,33.43,78500.0,21.8575,21.864,21.8313,21.8313,78500.0
2012-03-26 12:30:00,33.43,33.48,33.42,33.45,346000.0,21.8313,21.864,21.8248,21.8444,346000.0
2012-03-26 12:40:00,33.45,33.46,33.41,33.41,79400.0,21.8444,21.8509,21.8183,21.8183,79400.0
2012-03-26 12:50:00,33.41,33.44,33.38,33.39,144000.0,21.8183,21.8379,21.7987,21.8052,144000.0
2012-03-26 13:00:00,33.39,33.44,33.39,33.44,104900.0,21.8052,21.8379,21.8052,21.8379,104900.0
2012-03-26 13:10:00,33.43,33.45,33.41,33.42,89600.0,21.8313,21.8444,21.8183,21.8248,89600.0
2012-03-26 13:20:00,33.42,33.43,33.41,33.42,105900.0,21.8248,21.8313,21.8183,21.8248,105900.0
2012-03-26 13:30:00,33.42,33.44,33.41,33.44,95900.0,21.8248,21.8379,21.8183,21.8379,95900.0
2012-03-26 13:40:00,33.44,33.44,33.41,33.41,86500.0,21.8379,21.8379,21.8183,21.8183,86500.0
2012-03-26 13:50:00,33.41,33.42,33.4,33.41,54000.0,21.8183,21.8248,21.8117,21.8183,54000.0
2012-03-26 14:00:00,33.4,33.41,33.4,33.41,50600.0,21.8117,21.8183,21.8117,21.8183,50600.0
2012-03-26 14:10:00,33.42,33.42,33.4,33.41,75200.0,21.8248,21.8248,21.8117,21.8183,75200.0
2012-03-26 14:20:00,33.41,33.42,33.39,33.4,121300.0,21.8183,21.8248,21.8052,21.8117,121300.0
2012-03-26 14:30:00,33.4,33.43,33.4,33.41,103700.0,21.8117,21.8313,21.8117,21.8183,103700.0
2012-03-26 14:40:00,33.41,33.44,33.41,33.44,75100.0,21.8183,21.8379,21.8183,21.8379,75100.0
2012-03-26 14:50:00,33.44,33.47,33.43,33.45,64300.0,21.8379,21.8575,21.8313,21.8444,64300.0
2012-03-26 15:00:00,33.46,33.52,33.45,33.52,182000.0,21.8509,21.8901,21.8444,21.8901,182000.0
2012-03-26 15:10:00,33.51,33.56,33.51,33.55,253900.0,21.8836,21.9162,21.8836,21.9097,253900.0
2012-03-26 15:20:00,33.56,33.57,33.53,33.53,195700.0,21.9162,21.9228,21.8966,21.8966,195700.0
2012-03-26 15:30:00,33.54,33.55,33.52,33.52,258900.0,21.9032,21.9097,21.8901,21.8901,258900.0
2012-03-26 15:40:00,33.52,33.59,33.52,33.58,455900.0,21.8901,21.9358,21.8901,21.9293,455900.0
2012-03-26 15:50:00,33.57,33.59,33.56,33.59,737100.0,21.9228,21.9358,21.9162,21.9358,737100.0
2012-03-27 09:30:00,33.63,33.69,33.51,33.67,297800.0,21.962,22.0011,21.8836,21.9881,297800.0
2012-03-27 09:40:00,33.68,33.73,33.56,33.64,226200.0,21.9946,22.0273,21.9162,21.9685,226200.0
2012-03-27 09:50:00,33.64,33.66,33.6,33.62,145100.0,21.9685,21.9815,21.9424,21.9554,145100.0
2012-03-27 10:00:00,33.61,33.62,33.54,33.57,384900.0,21.9489,21.9554,21.9032,21.9228,384900.0
2012-03-27 10:10:00,33.57,33.59,33.55,33.58,205900.0,21.9228,21.9358,21.9097,21.9293,205900.0
2012-03-27 10:20:00,33.58,33.61,33.57,33.6,165400.0,21.9293,21.9489,21.9228,21.9424,165400.0
2012-03-27 10:30:00,33.6,33.64,33.59,33.61,119700.0,21.9424,21.9685,21.9358,21.9489,119700.0
2012-03-27 10:40:00,33.61,33.63,33.58,33.63,108800.0,21.9489,21.962,21.9293,21.962,108800.0
2012-03-27 10:50:00,33.63,33.63,33.59,33.6,89500.0,21.962,21.962,21.9358,21.9424,89500.0
2012-03-27 11:00:00,33.61,33.64,33.6,33.64,187000.0,21.9489,21.9685,21.9424,21.9685,187000.0
2012-03-27 11:10:00,33.64,33.64,33.59,33.62,118200.0,21.9685,21.9685,21.9358,21.9554,118200.0
2012-03-27 11:20:00,33.62,33.62,33.61,33.61,77000.0,21.9554,21.9554,21.9489,21.9489,77000.0
2012-03-27 11:30:00,33.61,33.62,33.55,33.59,306500.0,21.9489,21.9554,21.9097,21.9358,306500.0
2012-03-27 11:40:00,33.59,33.62,33.58,33.62,100100.0,21.9358,21.9554,21.9293,21.9554,100100.0
2012-03-27 11:50:00,33.62,33.62,33.59,33.61,70600.0,21.9554,21.9554,21.9358,21.9489,70600.0
2012-03-27 12:00:00,33.6,33.63,33.6,33.6,64800.0,21.9424,21.962,21.9424,21.9424,64800.0
2012-03-27 12:10:00,33.6,33.61,33.6,33.61,34800.0,21.9424,21.9489,21.9424,21.9489,34800.0
2012-03-27 12:20:00,33.61,33.61,33.59,33.6,111400.0,21.9489,21.9489,21.9358,21.9424,111400.0
2012-03-27 12:30:00,33.59,33.6,33.59,33.6,60100.0,21.9358,21.9424,21.9358,21.9424,60100.0
2012-03-27 12:40:00,33.59,33.61,33.58,33.6,136100.0,21.9358,21.9489,21.9293,21.9424,136100.0
2012-03-27 12:50:00,33.6,33.63,33.6,33.62,93700.0,21.9424,21.962,21.9424,21.9554,93700.0
2012-03-27 13:00:00,33.63,33.64,33.6,33.63,115500.0,21.962,21.9685,21.9424,21.962,115500.0
2012-03-27 13:10:00,33.64,33.66,33.63,33.64,75100.0,21.9685,21.9815,21.962,21.9685,75100.0
2012-03-27 13:20:00,33.64,33.66,33.64,33.66,78400.0,21.9685,21.9815,21.9685,21.9815,78400.0
2012-03-27 13:30:00,33.66,33.66,33.65,33.65,81400.0,21.9815,21.9815,21.975,21.975,81400.0
2012-03-27 13:40:00,33.66,33.67,33.65,33.67,52100.0,21.9815,21.9881,21.975,21.9881,52100.0
2012-03-27 13:50:00,33.67,33.69,33.66,33.69,93500.0,21.9881,22.0011,21.9815,22.0011,93500.0
2012-03-27 14:00:00,33.69,33.7,33.68,33.69,90900.0,22.0011,22.0077,21.9946,22.0011,90900.0
2012-03-27 14:10:00,33.69,33.72,33.68,33.72,71800.0,22.0011,22.0207,21.9946,22.0207,71800.0
2012-03-27 14:20:00,33.71,33.72,33.71,33.72,56900.0,22.0142,22.0207,22.0142,22.0207,56900.0
2012-03-27 14:30:00,33.72,33.72,33.67,33.69,248200.0,22.0207,22.0207,21.9881,22.0011,248200.0
2012-03-27 14:40:00,33.69,33.71,33.68,33.7,101100.0,22.0011,22.0142,21.9946,22.0077,101100.0
2012-03-27 14:50:00,33.71,33.72,33.7,33.71,164500.0,22.0142,22.0207,22.0077,22.0142,164500.0
2012-03-27 15:00:00,33.72,33.75,33.71,33.75,191800.0,22.0207,22.0403,22.0142,22.0403,191800.0
2012-03-27 15:10:00,33.75,33.76,33.71,33.72,256400.0,22.0403,22.0468,22.0142,22.0207,256400.0
2012-03-27 15:20:00,33.72,33.75,33.7,33.74,229100.0,22.0207,22.0403,22.0077,22.0338,229100.0
2012-03-27 15:30:00,33.75,33.75,33.71,33.73,251600.0,22.0403,22.0403,22.0142,22.0273,251600.0
2012-03-27 15:40:00,33.73,33.73,33.66,33.67,267800.0,22.0273,22.0273,21.9815,21.9881,267800.0
2012-03-27 15:50:00,33.67,33.69,33.66,33.66,426800.0,21.9881,22.0011,21.9815,21.9815,426800.0
2012-03-28 09:30:00,33.57,33.78,33.53,33.73,512600.0,21.9228,22.0599,21.8966,22.0273,512600.0
2012-03-28 09:40:00,33.73,33.74,33.7,33.73,180200.0,22.0273,22.0338,22.0077,22.0273,180200.0
2012-03-28 09:50:00,33.72,33.79,33.71,33.78,545800.0,22.0207,22.0664,22.0142,22.0599,545800.0
2012-03-28 10:00:00,33.77,33.84,33.76,33.81,313500.0,22.0534,22.0991,22.0468,22.0795,313500.0
2012-03-28 10:10:00,33.82,33.82,33.79,33.82,228500.0,22.086,22.086,22.0664,22.086,228500.0
2012-03-28 10:20:00,33.81,33.85,33.8,33.8,381700.0,22.0795,22.1056,22.073,22.073,381700.0
2012-03-28 10:30:00,33.8,33.82,33.76,33.8,682800.0,22.073,22.086,22.0468,22.073,682800.0
2012-03-28 10:40:00,33.8,33.81,33.73,33.73,341200.0,22.073,22.0795,22.0273,22.0273,341200.0
2012-03-28 10:50:00,33.73,33.73,33.7,33.72,119000.0,22.0273,22.0273,22.0077,22.0207,119000.0
2012-03-28 11:00:00,33.72,33.73,33.68,33.69,253000.0,22.0207,22.0273,21.9946,22.0011,253000.0
2012-03-28 11:10:00,33.68,33.73,33.66,33.73,274700.0,21.9946,22.0273,21.9815,22.0273,274700.0
2012-03-28 11:20:00,33.73,33.74,33.72,33.73,91300.0,22.0273,22.0338,22.0207,22.0273,91300.0
2012-03-28 11:30:00,33.73,33.73,33.71,33.71,85000.0,22.0273,22.0273,22.0142,22.0142,85000.0
2012-03-28 11:40:00,33.72,33.72,33.58,33.58,182300.0,22.0207,22.0207,21.9293,21.9293,182300.0
2012-03-28 11:50:00,33.59,33.59,33.5,33.52,135100.0,21.9358,21.9358,21.8771,21.8901,135100.0
2012-03-28 12:00:00,33.52,33.56,33.51,33.55,116800.0,21.8901,21.9162,21.8836,21.9097,116800.0
2012-03-28 12:10:00,33.54,33.6,33.54,33.58,123800.0,21.9032,21.9424,21.9032,21.9293,123800.0
2012-03-28 12:20:00,33.58,33.58,33.56,33.58,52100.0,21.9293,21.9293,21.9162,21.9293,52100.0
2012-03-28 12:30:00,33.58,33.58,33.53,33.53,87000.0,21.9293,21.9293,21.8966,21.8966,87000.0
2012-03-28 12:40:00,33.54,33.59,33.54,33.55,178400.0,21.9032,21.9358,21.9032,21.9097,178400.0
2012-03-28 12:50:00,33.56,33.58,33.54,33.56,189600.0,21.9162,21.9293,21.9032,21.9162,189600.0
2012-03-28 13:00:00,33.56,33.57,33.54,33.54,45200.0,21.9162,21.9228,21.9032,21.9032,45200.0
2012-03-28 13:10:00,33.54,33.56,33.53,33.53,101100.0,21.9032,21.9162,21.8966,21.8966,101100.0
2012-03-28 13:20:00,33.54,33.55,33.52,33.52,194000.0,21.9032,21.9097,21.8901,21.8901,194000.0
2012-03-28 13:30:00,33.52,33.53,33.5,33.53,92100.0,21.8901,21.8966,21.8771,21.8966,92100.0
2012-03-28 13:40:00,33.53,33.55,33.52,33.53,93000.0,21.8966,21.9097,21.8901,21.8966,93000.0
2012-03-28 13:50:00,33.53,33.54,33.52,33.53,67000.0,21.8966,21.9032,21.8901,21.8966,67000.0
2012-03-28 14:00:00,33.53,33.53,33.5,33.5,78200.0,21.8966,21.8966,21.8771,21.8771,78200.0
2012-03-28 14:10:00,33.51,33.52,33.48,33.5,109000.0,21.8836,21.8901,21.864,21.8771,109000.0
2012-03-28 14:20:00,33.51,33.53,33.5,33.53,230500.0,21.8836,21.8966,21.8771,21.8966,230500.0
2012-03-28 14:30:00,33.53,33.55,33.52,33.52,87600.0,21.8966,21.9097,21.8901,21.8901,87600.0
2012-03-28 14:40:00,33.53,33.54,33.51,33.51,91200.0,21.8966,21.9032,21.8836,21.8836,91200.0
2012-03-28 14:50:00,33.52,33.52,33.5,33.51,76700.0,21.8901,21.8901,21.8771,21.8836,76700.0
2012-03-28 15:00:00,33.51,33.52,33.5,33.52,91600.0,21.8836,21.8901,21.8771,21.8901,91600.0
2012-03-28 15:10:00,33.52,33.55,33.51,33.52,129700.0,21.8901,21.9097,21.8836,21.8901,129700.0
2012-03-28 15:20:00,33.53,33.54,33.52,33.54,100700.0,21.8966,21.9032,21.8901,21.9032,100700.0
2012-03-28 15:30:00,33.54,33.64,33.53,33.59,908400.0,21.9032,21.9685,21.8966,21.9358,908400.0
2012-03-28 15:40:00,33.59,33.62,33.57,33.6,265500.0,21.9358,21.9554,21.9228,21.9424,265500.0
2012-03-28 15:50:00,33.61,33.67,33.6,33.66,821200.0,21.9489,21.9881,21.9424,21.9815,821200.0
2012-03-29 09:30:00,33.72,33.75,33.48,33.48,394500.0,22.0207,22.0403,21.864,21.864,394500.0
2012-03-29 09:40:00,33.48,33.49,33.39,33.46,199000.0,21.864,21.8705,21.8052,21.8509,199000.0
2012-03-29 09:50:00,33.46,33.47,33.4,33.43,189100.0,21.8509,21.8575,21.8117,21.8313,189100.0
2012-03-29 10:00:00,33.43,33.45,33.38,33.42,280500.0,21.8313,21.8444,21.7987,21.8248,280500.0
2012-03-29 10:10:00,33.42,33.43,33.35,33.35,169700.0,21.8248,21.8313,21.7791,21.7791,169700.0
2012-03-29 10:20:00,33.36,33.39,33.32,33.33,86500.0,21.7856,21.8052,21.7595,21.766,86500.0
2012-03-29 10:30:00,33.34,33.34,33.25,33.3,182500.0,21.7726,21.7726,21.7138,21.7464,182500.0
2012-03-29 10:40:00,33.3,33.41,33.3,33.41,307900.0,21.7464,21.8183,21.7464,21.8183,307900.0
2012-03-29 10:50:00,33.41,33.44,33.39,33.43,357800.0,21.8183,21.8379,21.8052,21.8313,357800.0
2012-03-29 11:00:00,33.42,33.45,33.41,33.43,55300.0,21.8248,21.8444,21.8183,21.8313,55300.0
2012-03-29 11:10:00,33.43,33.45,33.4,33.4,232500.0,21.8313,21.8444,21.8117,21.8117,232500.0
2012-03-29 11:20:00,33.4,33.42,33.37,33.37,105400.0,21.8117,21.8248,21.7922,21.7922,105400.0
2012-03-29 11:30:00,33.37,33.4,33.35,33.36,91000.0,21.7922,21.8117,21.7791,21.7856,91000.0
2012-03-29 11:40:00,33.36,33.38,33.35,33.37,110000.0,21.7856,21.7987,21.7791,21.7922,110000.0
2012-03-29 11:50:00,33.36,33.37,33.32,33.34,78300.0,21.7856,21.7922,21.7595,21.7726,78300.0
2012-03-29 12:00:00,33.34,33.38,33.31,33.37,133100.0,21.7726,21.7987,21.753,21.7922,133100.0
2012-03-29 12:10:00,33.37,33.37,33.34,33.36,108900.0,21.7922,21.7922,21.7726,21.7856,108900.0
2012-03-29 12:20:00,33.36,33.36,33.32,33.33,63300.0,21.7856,21.7856,21.7595,21.766,63300.0
2012-03-29 12:30:00,33.33,33.35,33.3,33.35,101300.0,21.766,21.7791,21.7464,21.7791,101300.0
2012-03-29 12:40:00,33.34,33.38,33.33,33.37,75500.0,21.7726,21.7987,21.766,21.7922,75500.0
2012-03-29 12:50:00,33.37,33.4,33.36,33.39,59200.0,21.7922,21.8117,21.7856,21.8052,59200.0
2012-03-29 13:00:00,33.4,33.4,33.35,33.37,73700.0,21.8117,21.8117,21.7791,21.7922,73700.0
2012-03-29 13:10:00,33.37,33.4,33.37,33.38,71600.0,21.7922,21.8117,21.7922,21.7987,71600.0
2012-03-29 13:20:00,33.39,33.41,33.38,33.41,48400.0,21.8052,21.8183,21.7987,21.8183,48400.0
2012-03-29 13:30:00,33.41,33.47,33.4,33.46,155100.0,21.8183,21.8575,21.8117,21.8509,155100.0
2012-03-29 13:40:00,33.46,33.48,33.44,33.47,203300.0,21.8509,21.864,21.8379,21.8575,203300.0
2012-03-29 13:50:00,33.47,33.48,33.46,33.48,91300.0,21.8575,21.864,21.8509,21.864,91300.0
2012-03-29 14:00:00,33.48,33.51,33.47,33.48,129100.0,21.864,21.8836,21.8575,21.864,129100.0
2012-03-29 14:10:00,33.48,33.51,33.47,33.48,154700.0,21.864,21.8836,21.8575,21.864,154700.0
2012-03-29 14:20:00,33.48,33.51,33.48,33.5,135300.0,21.864,21.8836,21.864,21.8771,135300.0
2012-03-29 14:30:00,33.5,33.51,33.49,33.5,113300.0,21.8771,21.8836,21.8705,21.8771,113300.0
2012-03-29 14:40:00,33.5,33.53,33.49,33.51,119200.0,21.8771,21.8966,21.8705,21.8836,119200.0
2012-03-29 14:50:00,33.52,33.52,33.5,33.5,77200.0,21.8901,21.8901,21.8771,21.8771,77200.0
2012-03-29 15:00:00,33.49,33.5,33.47,33.5,101700.0,21.8705,21.8771,21.8575,21.8771,101700.0
2012-03-29 15:10:00,33.5,33.55,33.5,33.55,122600.0,21.8771,21.9097,21.8771,21.9097,122600.0
2012-03-29 15:20:00,33.55,33.55,33.49,33.51,111900.0,21.9097,21.9097,21.8705,21.8836,111900.0
2012-03-29 15:30:00,33.51,33.55,33.5,33.5,183500.0,21.8836,21.9097,21.8771,21.8771,183500.0
2012-03-29 15:40:00,33.51,33.55,33.5,33.52,178100.0,21.8836,21.9097,21.8771,21.8901,178100.0
2012-03-29 15:50:00,33.52,33.58,33.52,33.55,413900.0,21.8901,21.9293,21.8901,21.9097,413900.0
2012-03-30 09:30:00,33.68,33.7,33.58,33.69,166400.0,21.9946,22.0077,21.9293,22.0011,166400.0
2012-03-30 09:40:00,33.69,33.74,33.62,33.64,126100.0,22.0011,22.0338,21.9554,21.9685,126100.0
2012-03-30 09:50:00,33.65,33.73,33.64,33.7,84600.0,21.975,22.0273,21.9685,22.0077,84600.0
2012-03-30 10:00:00,33.7,33.77,33.69,33.75,301300.0,22.0077,22.0534,22.0011,22.0403,301300.0
2012-03-30 10:10:00,33.76,33.82,33.74,33.82,144400.0,22.0468,22.086,22.0338,22.086,144400.0
2012-03-30 10:20:00,33.81,33.83,33.78,33.82,174500.0,22.0795,22.0926,22.0599,22.086,174500.0
2012-03-30 10:30:00,33.82,33.82,33.73,33.73,390200.0,22.086,22.086,22.0273,22.0273,390200.0
2012-03-30 10:40:00,33.73,33.76,33.7,33.74,235500.0,22.0273,22.0468,22.0077,22.0338,235500.0
2012-03-30 10:50:00,33.73,33.75,33.72,33.73,238800.0,22.0273,22.0403,22.0207,22.0273,238800.0
2012-03-30 11:00:00,33.72,33.76,33.72,33.74,134200.0,22.0207,22.0468,22.0207,22.0338,134200.0
2012-03-30 11:10:00,33.74,33.78,33.74,33.76,151300.0,22.0338,22.0599,22.0338,22.0468,151300.0
2012-03-30 11:20:00,33.76,33.8,33.75,33.8,107000.0,22.0468,22.073,22.0403,22.073,107000.0
2012-03-30 11:30:00,33.79,33.81,33.78,33.79,123900.0,22.0664,22.0795,22.0599,22.0664,123900.0
2012-03-30 11:40:00,33.8,33.87,33.79,33.86,111000.0,22.073,22.1187,22.0664,22.1122,111000.0
2012-03-30 11:50:00,33.87,33.92,33.85,33.9,268300.0,22.1187,22.1513,22.1056,22.1383,268300.0
2012-03-30 12:00:00,33.9,33.9,33.89,33.9,99000.0,22.1383,22.1383,22.1317,22.1383,99000.0
2012-03-30 12:10:00,33.9,33.91,33.87,33.89,135200.0,22.1383,22.1448,22.1187,22.1317,135200.0
2012-03-30 12:20:00,33.88,33.89,33.86,33.88,96700.0,22.1252,22.1317,22.1122,22.1252,96700.0
2012-03-30 12:30:00,33.88,33.89,33.87,33.87,96000.0,22.1252,22.1317,22.1187,22.1187,96000.0
2012-03-30 12:40:00,33.87,33.89,33.86,33.88,182000.0,22.1187,22.1317,22.1122,22.1252,182000.0
2012-03-30 12:50:00,33.88,33.89,33.84,33.84,106000.0,22.1252,22.1317,22.0991,22.0991,106000.0
2012-03-30 13:00:00,33.84,33.85,33.81,33.84,107500.0,22.0991,22.1056,22.0795,22.0991,107500.0
2012-03-30 13:10:00,33.84,33.84,33.83,33.83,46100.0,22.0991,22.0991,22.0926,22.0926,46100.0
2012-03-30 13:20:00,33.84,33.85,33.82,33.83,99000.0,22.0991,22.1056,22.086,22.0926,99000.0
2012-03-30 13:30:00,33.83,33.84,33.81,33.84,197200.0,22.0926,22.0991,22.0795,22.0991,197200.0
2012-03-30 13:40:00,33.85,33.86,33.8,33.8,120300.0,22.1056,22.1122,22.073,22.073,120300.0
2012-03-30 13:50:00,33.8,33.82,33.8,33.82,100800.0,22.073,22.086,22.073,22.086,100800.0
2012-03-30 14:00:00,33.82,33.82,33.81,33.82,73300.0,22.086,22.086,22.0795,22.086,73300.0
2012-03-30 14:10:00,33.82,33.83,33.81,33.83,43200.0,22.086,22.0926,22.0795,22.0926,43200.0
2012-03-30 14:20:00,33.82,33.83,33.82,33.83,30000.0,22.086,22.0926,22.086,22.0926,30000.0
2012-03-30 14:30:00,33.82,33.85,33.81,33.83,125900.0,22.086,22.1056,22.0795,22.0926,125900.0
2012-03-30 14:40:00,33.83,33.84,33.81,33.83,120100.0,22.0926,22.0991,22.0795,22.0926,120100.0
2012-03-30 14:50:00,33.84,33.84,33.81,33.82,63800.0,22.0991,22.0991,22.0795,22.086,63800.0
2012-03-30 15:00:00,33.81,33.82,33.78,33.81,251200.0,22.0795,22.086,22.0599,22.0795,251200.0
2012-03-30 15:10:00,33.81,33.82,33.79,33.79,106600.0,22.0795,22.086,22.0664,22.0664,106600.0
2012-03-30 15:20:00,33.8,33.8,33.76,33.77,149100.0,22.073,22.073,22.0468,22.0534,149100.0
2012-03-30 15:30:00,33.76,33.79,33.76,33.78,167100.0,22.0468,22.0664,22.0468,22.0599,167100.0
2012-03-30 15:40:00,33.77,33.79,33.72,33.72,316300.0,22.0534,22.0664,22.0207,22.0207,316300.0
2012-03-30 15:50:00,33.73,33.78,33.71,33.75,646900.0,22.0273,22.0599,22.0142,22.0403,646900.0
2012-04-02 09:30:00,33.65,33.85,33.63,33.81,302500.0,21.975,22.1056,21.962,22.0795,302500.0
2012-04-02 09:40:00,33.81,33.85,33.76,33.81,124100.0,22.0795,22.1056,22.0468,22.0795,124100.0
2012-04-02 09:50:00,33.81,33.92,33.81,33.85,227000.0,22.0795,22.1513,22.0795,22.1056,227000.0
2012-04-02 10:00:00,33.84,33.9,33.84,33.84,237000.0,22.0991,22.1383,22.0991,22.0991,237000.0
2012-04-02 10:10:00,33.84,33.85,33.8,33.81,198600.0,22.0991,22.1056,22.073,22.0795,198600.0
2012-04-02 10:20:00,33.82,33.84,33.82,33.83,125900.0,22.086,22.0991,22.086,22.0926,125900.0
2012-04-02 10:30:00,33.83,33.83,33.81,33.83,119900.0,22.0926,22.0926,22.0795,22.0926,119900.0
2012-04-02 10:40:00,33.82,33.83,33.78,33.82,175100.0,22.086,22.0926,22.0599,22.086,175100.0
2012-04-02 10:50:00,33.82,33.82,33.79,33.8,125200.0,22.086,22.086,22.0664,22.073,125200.0
2012-04-02 11:00:00,33.8,33.81,33.77,33.79,110300.0,22.073,22.0795,22.0534,22.0664,110300.0
2012-04-02 11:10:00,33.79,33.85,33.79,33.85,155500.0,22.0664,22.1056,22.0664,22.1056,155500.0
2012-04-02 11:20:00,33.85,33.86,33.83,33.84,143100.0,22.1056,22.1122,22.0926,22.0991,143100.0
2012-04-02 11:30:00,33.84,33.85,33.82,33.83,87500.0,22.0991,22.1056,22.086,22.0926,87500.0
2012-04-02 11:40:00,33.82,33.85,33.82,33.85,166700.0,22.086,22.1056,22.086,22.1056,166700.0
2012-04-02 11:50:00,33.85,33.89,33.84,33.89,149500.0,22.1056,22.1317,22.0991,22.1317,149500.0
2012-04-02 12:00:00,33.89,33.91,33.88,33.91,237800.0,22.1317,22.1448,22.1252,22.1448,237800.0
2012-04-02 12:10:00,33.91,33.91,33.9,33.91,104700.0,22.1448,22.1448,22.1383,22.1448,104700.0
2012-04-02 12:20:00,33.91,33.91,33.9,33.9,112300.0,22.1448,22.1448,22.1383,22.1383,112300.0
2012-04-02 12:30:00,33.91,33.92,33.89,33.9,338500.0,22.1448,22.1513,22.1317,22.1383,338500.0
2012-04-02 12:40:00,33.9,33.91,33.88,33.88,109100.0,22.1383,22.1448,22.1252,22.1252,109100.0
2012-04-02 12:50:00,33.89,33.91,33.88,33.91,123500.0,22.1317,22.1448,22.1252,22.1448,123500.0
2012-04-02 13:00:00,33.91,33.91,33.9,33.9,125700.0,22.1448,22.1448,22.1383,22.1383,125700.0
2012-04-02 13:10:00,33.91,33.91,33.9,33.91,66100.0,22.1448,22.1448,22.1383,22.1448,66100.0
2012-04-02 13:20:00,33.9,33.92,33.9,33.91,170100.0,22.1383,22.1513,22.1383,22.1448,170100.0
2012-04-02 13:30:00,33.9,33.91,33.9,33.9,91500.0,22.1383,22.1448,22.1383,22.1383,91500.0
2012-04-02 13:40:00,33.91,33.91,33.9,33.91,72400.0,22.1448,22.1448,22.1383,22.1448,72400.0
2012-04-02 13:50:00,33.91,33.91,33.9,33.9,121200.0,22.1448,22.1448,22.1383,22.1383,121200.0
2012-04-02 14:00:00,33.91,33.91,33.9,33.91,120800.0,22.1448,22.1448,22.1383,22.1448,120800.0
2012-04-02 14:10:00,33.9,33.92,33.88,33.89,477500.0,22.1383,22.1513,22.1252,22.1317,477500.0
2012-04-02 14:20:00,33.9,33.93,33.89,33.9,229500.0,22.1383,22.1579,22.1317,22.1383,229500.0
2012-04-02 14:30:00,33.9,33.91,33.89,33.91,104400.0,22.1383,22.1448,22.1317,22.1448,104400.0
2012-04-02 14:40:00,33.91,33.92,33.89,33.9,197700.0,22.1448,22.1513,22.1317,22.1383,197700.0
2012-04-02 14:50:00,33.9,33.91,33.86,33.91,205600.0,22.1383,22.1448,22.1122,22.1448,205600.0
2012-04-02 15:00:00,33.91,33.91,33.9,33.91,109600.0,22.1448,22.1448,22.1383,22.1448,109600.0
2012-04-02 15:10:00,33.91,33.92,33.9,33.92,139200.0,22.1448,22.1513,22.1383,22.1513,139200.0
2012-04-02 15:20:00,33.92,33.93,33.89,33.89,245200.0,22.1513,22.1579,22.1317,22.1317,245200.0
2012-04-02 15:30:00,33.89,33.9,33.87,33.88,137300.0,22.1317,22.1383,22.1187,22.1252,137300.0
2012-04-02 15:40:00,33.88,33.92,33.87,33.9,591700.0,22.1252,22.1513,22.1187,22.1383,591700.0
2012-04-02 15:50:00,33.9,33.91,33.84,33.87,827600.0,22.1383,22.1448,22.0991,22.1187,827600.0
2012-04-03 09:30:00,33.46,33.63,33.45,33.51,363600.0,22.0703,22.1824,22.0637,22.1033,363600.0
2012-04-03 09:40:00,33.51,33.61,33.5,33.6,301000.0,22.1033,22.1692,22.0967,22.1626,301000.0
2012-04-03 09:50:00,33.59,33.67,33.59,33.67,192100.0,22.156,22.2088,22.156,22.2088,192100.0
2012-04-03 10:00:00,33.66,33.67,33.57,33.59,343600.0,22.2022,22.2088,22.1428,22.156,343600.0
2012-04-03 10:10:00,33.58,33.6,33.57,33.58,251900.0,22.1494,22.1626,22.1428,22.1494,251900.0
2012-04-03 10:20:00,33.58,33.61,33.56,33.59,222200.0,22.1494,22.1692,22.1362,22.156,222200.0
2012-04-03 10:30:00,33.59,33.62,33.55,33.58,674600.0,22.156,22.1758,22.1296,22.1494,674600.0
2012-04-03 10:40:00,33.59,33.62,33.56,33.62,530400.0,22.156,22.1758,22.1362,22.1758,530400.0
2012-04-03 10:50:00,33.62,33.62,33.57,33.61,445100.0,22.1758,22.1758,22.1428,22.1692,445100.0
2012-04-03 11:00:00,33.61,33.61,33.59,33.59,64000.0,22.1692,22.1692,22.156,22.156,64000.0
2012-04-03 11:10:00,33.59,33.61,33.59,33.61,176800.0,22.156,22.1692,22.156,22.1692,176800.0
2012-04-03 11:20:00,33.6,33.63,33.6,33.61,123100.0,22.1626,22.1824,22.1626,22.1692,123100.0
2012-04-03 11:30:00,33.62,33.64,33.6,33.63,188100.0,22.1758,22.189,22.1626,22.1824,188100.0
2012-04-03 11:40:00,33.63,33.66,33.62,33.66,104400.0,22.1824,22.2022,22.1758,22.2022,104400.0
2012-04-03 11:50:00,33.66,33.66,33.64,33.66,51000.0,22.2022,22.2022,22.189,22.2022,51000.0
2012-04-03 12:00:00,33.66,33.66,33.63,33.63,112400.0,22.2022,22.2022,22.1824,22.1824,112400.0
2012-04-03 12:10:00,33.63,33.63,33.59,33.61,184300.0,22.1824,22.1824,22.156,22.1692,184300.0
2012-04-03 12:20:00,33.62,33.65,33.6,33.63,117600.0,22.1758,22.1956,22.1626,22.1824,117600.0
2012-04-03 12:30:00,33.64,33.69,33.63,33.68,137700.0,22.189,22.222,22.1824,22.2154,137700.0
2012-04-03 12:40:00,33.69,33.71,33.68,33.71,84500.0,22.222,22.2352,22.2154,22.2352,84500.0
2012-04-03 12:50:00,33.7,33.76,33.7,33.76,121600.0,22.2286,22.2682,22.2286,22.2682,121600.0
2012-04-03 13:00:00,33.76,33.76,33.72,33.74,110800.0,22.2682,22.2682,22.2418,22.255,110800.0
2012-04-03 13:10:00,33.73,33.74,33.71,33.71,147500.0,22.2484,22.255,22.2352,22.2352,147500.0
2012-04-03 13:20:00,33.72,33.72,33.7,33.71,104000.0,22.2418,22.2418,22.2286,22.2352,104000.0
2012-04-03 13:30:00,33.72,33.75,33.71,33.74,92200.0,22.2418,22.2616,22.2352,22.255,92200.0
2012-04-03 13:40:00,33.74,33.81,33.73,33.78,452500.0,22.255,22.3011,22.2484,22.2814,452500.0
2012-04-03 13:50:00,33.78,33.83,33.78,33.83,109900.0,22.2814,22.3143,22.2814,22.3143,109900.0
2012-04-03 14:00:00,33.82,33.83,33.7,33.75,653700.0,22.3077,22.3143,22.2286,22.2616,653700.0
2012-04-03 14:10:00,33.74,33.79,33.7,33.78,437100.0,22.255,22.2879,22.2286,22.2814,437100.0
2012-04-03 14:20:00,33.78,33.79,33.75,33.75,188300.0,22.2814,22.2879,22.2616,22.2616,188300.0
2012-04-03 14:30:00,33.75,33.76,33.7,33.72,297000.0,22.2616,22.2682,22.2286,22.2418,297000.0
2012-04-03 14:40:00,33.72,33.74,33.7,33.74,163800.0,22.2418,22.255,22.2286,22.255,163800.0
2012-04-03 14:50:00,33.73,33.78,33.73,33.77,235600.0,22.2484,22.2814,22.2484,22.2748,235600.0
2012-04-03 15:00:00,33.78,33.84,33.77,33.84,245800.0,22.2814,22.3209,22.2748,22.3209,245800.0
2012-04-03 15:10:00,33.84,33.9,33.82,33.83,567800.0,22.3209,22.3605,22.3077,22.3143,567800.0
2012-04-03 15:20:00,33.83,33.84,33.75,33.76,374800.0,22.3143,22.3209,22.2616,22.2682,374800.0
2012-04-03 15:30:00,33.76,33.82,33.76,33.8,401800.0,22.2682,22.3077,22.2682,22.2945,401800.0
2012-04-03 15:40:00,33.79,33.87,33.76,33.84,627700.0,22.2879,22.3407,22.2682,22.3209,627700.0
2012-04-03 15:50:00,33.84,33.87,33.83,33.84,787000.0,22.3209,22.3407,22.3143,22.3209,787000.0
2012-04-04 09:30:00,33.58,33.75,33.58,33.67,240700.0,22.1494,22.2616,22.1494,22.2088,240700.0
2012-04-04 09:40:00,33.68,33.7,33.63,33.64,160400.0,22.2154,22.2286,22.1824,22.189,160400.0
2012-04-04 09:50:00,33.64,33.8,33.64,33.78,163000.0,22.189,22.2945,22.189,22.2814,163000.0
2012-04-04 10:00:00,33.78,33.78,33.68,33.75,148800.0,22.2814,22.2814,22.2154,22.2616,148800.0
2012-04-04 10:10:00,33.75,33.81,33.75,33.8,403800.0,22.2616,22.3011,22.2616,22.2945,403800.0
2012-04-04 10:20:00,33.8,33.81,33.7,33.74,163700.0,22.2945,22.3011,22.2286,22.255,163700.0
2012-04-04 10:30:00,33.74,33.75,33.71,33.72,117500.0,22.255,22.2616,22.2352,22.2418,117500.0
2012-04-04 10:40:00,33.72,33.77,33.72,33.75,274500.0,22.2418,22.2748,22.2418,22.2616,274500.0
2012-04-04 10:50:00,33.75,33.77,33.73,33.75,323500.0,22.2616,22.2748,22.2484,22.2616,323500.0
2012-04-04 11:00:00,33.75,33.81,33.74,33.81,158100.0,22.2616,22.3011,22.255,22.3011,158100.0
2012-04-04 11:10:00,33.81,33.83,33.79,33.79,107400.0,22.3011,22.3143,22.2879,22.2879,107400.0
2012-04-04 11:20:00,33.79,33.8,33.75,33.78,195300.0,22.2879,22.2945,22.2616,22.2814,195300.0
2012-04-04 11:30:00,33.78,33.78,33.73,33.75,196700.0,22.2814,22.2814,22.2484,22.2616,196700.0
2012-04-04 11:40:00,33.74,33.76,33.72,33.73,123700.0,22.255,22.2682,22.2418,22.2484,123700.0
2012-04-04 11:50:00,33.73,33.73,33.7,33.73,82700.0,22.2484,22.2484,22.2286,22.2484,82700.0
2012-04-04 12:00:00,33.72,33.78,33.72,33.77,112300.0,22.2418,22.2814,22.2418,22.2748,112300.0
2012-04-04 12:10:00,33.77,33.78,33.75,33.75,90800.0,22.2748,22.2814,22.2616,22.2616,90800.0
2012-04-04 12:20:00,33.75,33.76,33.7,33.7,96600.0,22.2616,22.2682,22.2286,22.2286,96600.0
2012-04-04 12:30:00,33.7,33.71,33.7,33.7,36300.0,22.2286,22.2352,22.2286,22.2286,36300.0
2012-04-04 12:40:00,33.7,33.71,33.67,33.68,56600.0,22.2286,22.2352,22.2088,22.2154,56600.0
2012-04-04 12:50:00,33.67,33.71,33.67,33.7,66000.0,22.2088,22.2352,22.2088,22.2286,66000.0
2012-04-04 13:00:00,33.7,33.7,33.66,33.67,76700.0,22.2286,22.2286,22.2022,22.2088,76700.0
2012-04-04 13:10:00,33.67,33.67,33.65,33.65,58200.0,22.2088,22.2088,22.1956,22.1956,58200.0
2012-04-04 13:20:00,33.66,33.66,33.63,33.63,45900.0,22.2022,22.2022,22.1824,22.1824,45900.0
2012-04-04 13:30:00,33.64,33.67,33.62,33.66,143400.0,22.189,22.2088,22.1758,22.2022,143400.0
2012-04-04 13:40:00,33.67,33.68,33.66,33.68,78500.0,22.2088,22.2154,22.2022,22.2154,78500.0
2012-04-04 13:50:00,33.68,33.7,33.68,33.69,59100.0,22.2154,22.2286,22.2154,22.222,59100.0
2012-04-04 14:00:00,33.7,33.7,33.67,33.67,47400.0,22.2286,22.2286,22.2088,22.2088,47400.0
2012-04-04 14:10:00,33.67,33.68,33.65,33.65,62900.0,22.2088,22.2154,22.1956,22.1956,62900.0
2012-04-04 14:20:00,33.66,33.66,33.61,33.62,144200.0,22.2022,22.2022,22.1692,22.1758,144200.0
2012-04-04 14:30:00,33.62,33.69,33.61,33.68,153900.0,22.1758,22.222,22.1692,22.2154,153900.0
2012-04-04 14:40:00,33.68,33.71,33.66,33.67,297200.0,22.2154,22.2352,22.2022,22.2088,297200.0
2012-04-04 14:50:00,33.67,33.68,33.64,33.66,156300.0,22.2088,22.2154,22.189,22.2022,156300.0
2012-04-04 15:00:00,33.66,33.68,33.65,33.68,154100.0,22.2022,22.2154,22.1956,22.2154,154100.0
2012-04-04 15:10:00,33.68,33.7,33.67,33.69,220300.0,22.2154,22.2286,22.2088,22.222,220300.0
2012-04-04 15:20:00,33.69,33.71,33.69,33.71,71300.0,22.222,22.2352,22.222,22.2352,71300.0
2012-04-04 15:30:00,33.71,33.73,33.7,33.7,106900.0,22.2352,22.2484,22.2286,22.2286,106900.0
2012-04-04 15:40:00,33.7,33.72,33.68,33.72,194100.0,22.2286,22.2418,22.2154,22.2418,194100.0
2012-04-04 15:50:00,33.71,33.74,33.68,33.69,416400.0,22.2352,22.255,22.2154,22.222,416400.0
2012-04-05 09:30:00,33.55,33.6,33.45,33.55,194300.0,22.1296,22.1626,22.0637,22.1296,194300.0
2012-04-05 09:40:00,33.55,33.62,33.51,33.59,60000.0,22.1296,22.1758,22.1033,22.156,60000.0
2012-04-05 09:50:00,33.59,33.6,33.56,33.56,139000.0,22.156,22.1626,22.1362,22.1362,139000.0
2012-04-05 10:00:00,33.57,33.66,33.56,33.65,194300.0,22.1428,22.2022,22.1362,22.1956,194300.0
2012-04-05 10:10:00,33.65,33.65,33.55,33.57,325300.0,22.1956,22.1956,22.1296,22.1428,325300.0
2012-04-05 10:20:00,33.57,33.63,33.55,33.6,239500.0,22.1428,22.1824,22.1296,22.1626,239500.0
2012-04-05 10:30:00,33.6,33.6,33.54,33.57,95900.0,22.1626,22.1626,22.123,22.1428,95900.0
2012-04-05 10:40:00,33.58,33.59,33.56,33.59,89800.0,22.1494,22.156,22.1362,22.156,89800.0
2012-04-05 10:50:00,33.59,33.59,33.53,33.57,133500.0,22.156,22.156,22.1165,22.1428,133500.0
2012-04-05 11:00:00,33.57,33.6,33.56,33.59,83800.0,22.1428,22.1626,22.1362,22.156,83800.0
2012-04-05 11:10:00,33.59,33.62,33.58,33.6,170900.0,22.156,22.1758,22.1494,22.1626,170900.0
2012-04-05 11:20:00,33.6,33.63,33.6,33.62,49600.0,22.1626,22.1824,22.1626,22.1758,49600.0
2012-04-05 11:30:00,33.63,33.64,33.62,33.64,62800.0,22.1824,22.189,22.1758,22.189,62800.0
2012-04-05 11:40:00,33.63,33.65,33.61,33.62,87300.0,22.1824,22.1956,22.1692,22.1758,87300.0
2012-04-05 11:50:00,33.63,33.66,33.62,33.65,48600.0,22.1824,22.2022,22.1758,22.1956,48600.0
2012-04-05 12:00:00,33.65,33.67,33.64,33.64,64100.0,22.1956,22.2088,22.189,22.189,64100.0
2012-04-05 12:10:00,33.64,33.65,33.63,33.64,65700.0,22.189,22.1956,22.1824,22.189,65700.0
2012-04-05 12:20:00,33.64,33.67,33.64,33.66,88800.0,22.189,22.2088,22.189,22.2022,88800.0
2012-04-05 12:30:00,33.67,33.67,33.63,33.64,113300.0,22.2088,22.2088,22.1824,22.189,113300.0
2012-04-05 12:40:00,33.64,33.65,33.63,33.64,185300.0,22.189,22.1956,22.1824,22.189,185300.0
2012-04-05 12:50:00,33.65,33.66,33.62,33.66,217300.0,22.1956,22.2022,22.1758,22.2022,217300.0
2012-04-05 13:00:00,33.66,33.67,33.61,33.63,172300.0,22.2022,22.2088,22.1692,22.1824,172300.0
2012-04-05 13:10:00,33.63,33.63,33.61,33.63,48600.0,22.1824,22.1824,22.1692,22.1824,48600.0
2012-04-05 13:20:00,33.62,33.63,33.6,33.62,52900.0,22.1758,22.1824,22.1626,22.1758,52900.0
2012-04-05 13:30:00,33.62,33.62,33.61,33.62,82100.0,22.1758,22.1758,22.1692,22.1758,82100.0
2012-04-05 13:40:00,33.61,33.62,33.58,33.59,113300.0,22.1692,22.1758,22.1494,22.156,113300.0
2012-04-05 13:50:00,33.59,33.61,33.59,33.61,96800.0,22.156,22.1692,22.156,22.1692,96800.0
2012-04-05 14:00:00,33.61,33.62,33.6,33.61,51600.0,22.1692,22.1758,22.1626,22.1692,51600.0
2012-04-05 14:10:00,33.61,33.63,33.59,33.63,97300.0,22.1692,22.1824,22.156,22.1824,97300.0
2012-04-05 14:20:00,33.62,33.68,33.62,33.68,117100.0,22.1758,22.2154,22.1758,22.2154,117100.0
2012-04-05 14:30:00,33.68,33.7,33.65,33.65,181900.0,22.2154,22.2286,22.1956,22.1956,181900.0
2012-04-05 14:40:00,33.65,33.66,33.62,33.63,73200.0,22.1956,22.2022,22.1758,22.1824,73200.0
2012-04-05 14:50:00,33.63,33.67,33.62,33.67,66400.0,22.1824,22.2088,22.1758,22.2088,66400.0
2012-04-05 15:00:00,33.67,33.67,33.65,33.66,90900.0,22.2088,22.2088,22.1956,22.2022,90900.0
2012-04-05 15:10:00,33.65,33.67,33.64,33.66,91700.0,22.1956,22.2088,22.189,22.2022,91700.0
2012-04-05 15:20:00,33.66,33.68,33.63,33.64,218700.0,22.2022,22.2154,22.1824,22.189,218700.0
2012-04-05 15:30:00,33.64,33.68,33.63,33.68,134300.0,22.189,22.2154,22.1824,22.2154,134300.0
2012-04-05 15:40:00,33.67,33.7,33.67,33.68,202800.0,22.2088,22.2286,22.2088,22.2154,202800.0
2012-04-05 15:50:00,33.69,33.71,33.67,33.67,439400.0,22.222,22.2352,22.2088,22.2088,439400.0
2012-04-09 09:30:00,33.35,33.47,33.32,33.43,279200.0,21.9977,22.0769,21.9779,22.0505,279200.0
2012-04-09 09:40:00,33.44,33.44,33.36,33.38,140600.0,22.0571,22.0571,22.0043,22.0175,140600.0
2012-04-09 09:50:00,33.38,33.39,33.34,33.35,87000.0,22.0175,22.0241,21.9911,21.9977,87000.0
2012-04-09 10:00:00,33.36,33.36,33.25,33.25,151300.0,22.0043,22.0043,21.9318,21.9318,151300.0
2012-04-09 10:10:00,33.25,33.27,33.2,33.2,203300.0,21.9318,21.945,21.8988,21.8988,203300.0
2012-04-09 10:20:00,33.2,33.23,33.18,33.22,114900.0,21.8988,21.9186,21.8856,21.912,114900.0
2012-04-09 10:30:00,33.23,33.24,33.21,33.23,117400.0,21.9186,21.9252,21.9054,21.9186,117400.0
2012-04-09 10:40:00,33.23,33.27,33.23,33.27,110500.0,21.9186,21.945,21.9186,21.945,110500.0
2012-04-09 10:50:00,33.26,33.27,33.24,33.26,90100.0,21.9384,21.945,21.9252,21.9384,90100.0
2012-04-09 11:00:00,33.26,33.32,33.25,33.32,212600.0,21.9384,21.9779,21.9318,21.9779,212600.0
2012-04-09 11:10:00,33.32,33.32,33.27,33.3,190000.0,21.9779,21.9779,21.945,21.9647,190000.0
2012-04-09 11:20:00,33.29,33.3,33.28,33.28,69900.0,21.9581,21.9647,21.9516,21.9516,69900.0
2012-04-09 11:30:00,33.29,33.3,33.29,33.29,139300.0,21.9581,21.9647,21.9581,21.9581,139300.0
2012-04-09 11:40:00,33.3,33.3,33.28,33.28,511600.0,21.9647,21.9647,21.9516,21.9516,511600.0
2012-04-09 11:50:00,33.29,33.29,33.24,33.26,107800.0,21.9581,21.9581,21.9252,21.9384,107800.0
2012-04-09 12:00:00,33.26,33.27,33.25,33.27,71000.0,21.9384,21.945,21.9318,21.945,71000.0
2012-04-09 12:10:00,33.27,33.3,33.26,33.26,273700.0,21.945,21.9647,21.9384,21.9384,273700.0
2012-04-09 12:20:00,33.27,33.27,33.24,33.26,116300.0,21.945,21.945,21.9252,21.9384,116300.0
2012-04-09 12:30:00,33.26,33.26,33.25,33.25,68200.0,21.9384,21.9384,21.9318,21.9318,68200.0
2012-04-09 12:40:00,33.25,33.26,33.24,33.25,145000.0,21.9318,21.9384,21.9252,21.9318,145000.0
2012-04-09 12:50:00,33.24,33.25,33.24,33.25,63900.0,21.9252,21.9318,21.9252,21.9318,63900.0
2012-04-09 13:00:00,33.25,33.27,33.24,33.26,170200.0,21.9318,21.945,21.9252,21.9384,170200.0
2012-04-09 13:10:00,33.26,33.27,33.25,33.25,119700.0,21.9384,21.945,21.9318,21.9318,119700.0
2012-04-09 13:20:00,33.25,33.26,33.23,33.23,73100.0,21.9318,21.9384,21.9186,21.9186,73100.0
2012-04-09 13:30:00,33.24,33.24,33.22,33.22,99400.0,21.9252,21.9252,21.912,21.912,99400.0
2012-04-09 13:40:00,33.22,33.23,33.19,33.2,342200.0,21.912,21.9186,21.8922,21.8988,342200.0
2012-04-09 13:50:00,33.2,33.21,33.19,33.2,293400.0,21.8988,21.9054,21.8922,21.8988,293400.0
2012-04-09 14:00:00,33.2,33.24,33.19,33.23,184600.0,21.8988,21.9252,21.8922,21.9186,184600.0
2012-04-09 14:10:00,33.23,33.24,33.21,33.22,143300.0,21.9186,21.9252,21.9054,21.912,143300.0
2012-04-09 14:20:00,33.22,33.23,33.21,33.22,73900.0,21.912,21.9186,21.9054,21.912,73900.0
2012-04-09 14:30:00,33.22,33.22,33.19,33.2,126100.0,21.912,21.912,21.8922,21.8988,126100.0
2012-04-09 14:40:00,33.2,33.2,33.19,33.2,77600.0,21.8988,21.8988,21.8922,21.8988,77600.0
2012-04-09 14:50:00,33.2,33.2,33.14,33.15,316100.0,21.8988,21.8988,21.8592,21.8658,316100.0
2012-04-09 15:00:00,33.14,33.15,33.14,33.14,286200.0,21.8592,21.8658,21.8592,21.8592,286200.0
2012-04-09 15:10:00,33.15,33.21,33.14,33.18,313900.0,21.8658,21.9054,21.8592,21.8856,313900.0
2012-04-09 15:20:00,33.18,33.2,33.11,33.12,406200.0,21.8856,21.8988,21.8394,21.846,406200.0
2012-04-09 15:30:00,33.11,33.15,33.1,33.13,567300.0,21.8394,21.8658,21.8328,21.8526,567300.0
2012-04-09 15:40:00,33.13,33.13,33.05,33.09,475200.0,21.8526,21.8526,21.7998,21.8262,475200.0
2012-04-09 15:50:00,33.09,33.13,33.04,33.05,1135400.0,21.8262,21.8526,21.7932,21.7998,1135400.0
2012-04-10 09:30:00,33.0,33.09,32.95,33.0,266000.0,21.7669,21.8262,21.7339,21.7669,266000.0
2012-04-10 09:40:00,33.0,33.0,32.9,32.91,299000.0,21.7669,21.7669,21.7009,21.7075,299000.0
2012-04-10 09:50:00,32.91,32.93,32.91,32.92,151800.0,21.7075,21.7207,21.7075,21.7141,151800.0
2012-04-10 10:00:00,32.93,32.93,32.79,32.81,324400.0,21.7207,21.7207,21.6283,21.6415,324400.0
2012-04-10 10:10:00,32.81,32.85,32.8,32.85,294900.0,21.6415,21.6679,21.6349,21.6679,294900.0
2012-04-10 10:20:00,32.84,32.86,32.79,32.82,206500.0,21.6613,21.6745,21.6283,21.6481,206500.0
2012-04-10 10:30:00,32.82,32.83,32.8,32.82,171500.0,21.6481,21.6547,21.6349,21.6481,171500.0
2012-04-10 10:40:00,32.82,32.86,32.81,32.85,105300.0,21.6481,21.6745,21.6415,21.6679,105300.0
2012-04-10 10:50:00,32.85,32.85,32.79,32.79,160100.0,21.6679,21.6679,21.6283,21.6283,160100.0
2012-04-10 11:00:00,32.8,32.85,32.79,32.84,148000.0,21.6349,21.6679,21.6283,21.6613,148000.0
2012-04-10 11:10:00,32.84,32.85,32.79,32.8,174000.0,21.6613,21.6679,21.6283,21.6349,174000.0
2012-04-10 11:20:00,32.79,32.8,32.74,32.77,406600.0,21.6283,21.6349,21.5954,21.6152,406600.0
2012-04-10 11:30:00,32.77,32.77,32.71,32.71,186500.0,21.6152,21.6152,21.5756,21.5756,186500.0
2012-04-10 11:40:00,32.72,32.73,32.67,32.72,268100.0,21.5822,21.5888,21.5492,21.5822,268100.0
2012-04-10 11:50:00,32.72,32.72,32.62,32.69,312800.0,21.5822,21.5822,21.5162,21.5624,312800.0
2012-04-10 12:00:00,32.69,32.7,32.68,32.68,144500.0,21.5624,21.569,21.5558,21.5558,144500.0
2012-04-10 12:10:00,32.68,32.69,32.61,32.64,230400.0,21.5558,21.5624,21.5096,21.5294,230400.0
2012-04-10 12:20:00,32.63,32.64,32.6,32.6,171300.0,21.5228,21.5294,21.503,21.503,171300.0
2012-04-10 12:30:00,32.6,32.61,32.52,32.55,341500.0,21.503,21.5096,21.4503,21.47,341500.0
2012-04-10 12:40:00,32.55,32.56,32.48,32.49,202500.0,21.47,21.4766,21.4239,21.4305,202500.0
2012-04-10 12:50:00,32.49,32.5,32.47,32.49,139600.0,21.4305,21.4371,21.4173,21.4305,139600.0
2012-04-10 13:00:00,32.49,32.52,32.48,32.5,290000.0,21.4305,21.4503,21.4239,21.4371,290000.0
2012-04-10 13:10:00,32.51,32.55,32.49,32.5,186100.0,21.4437,21.47,21.4305,21.4371,186100.0
2012-04-10 13:20:00,32.49,32.53,32.49,32.5,112300.0,21.4305,21.4569,21.4305,21.4371,112300.0
2012-04-10 13:30:00,32.5,32.53,32.5,32.52,99700.0,21.4371,21.4569,21.4371,21.4503,99700.0
2012-04-10 13:40:00,32.53,32.57,32.52,32.55,163500.0,21.4569,21.4832,21.4503,21.47,163500.0
2012-04-10 13:50:00,32.55,32.57,32.54,32.55,161700.0,21.47,21.4832,21.4634,21.47,161700.0
2012-04-10 14:00:00,32.55,32.57,32.55,32.56,146600.0,21.47,21.4832,21.47,21.4766,146600.0
2012-04-10 14:10:00,32.56,32.57,32.54,32.56,154000.0,21.4766,21.4832,21.4634,21.4766,154000.0
2012-04-10 14:20:00,32.56,32.57,32.54,32.54,122600.0,21.4766,21.4832,21.4634,21.4634,122600.0
2012-04-10 14:30:00,32.55,32.56,32.5,32.51,269200.0,21.47,21.4766,21.4371,21.4437,269200.0
2012-04-10 14:40:00,32.5,32.52,32.5,32.52,155700.0,21.4371,21.4503,21.4371,21.4503,155700.0
2012-04-10 14:50:00,32.51,32.53,32.5,32.51,161900.0,21.4437,21.4569,21.4371,21.4437,161900.0
2012-04-10 15:00:00,32.51,32.51,32.47,32.48,228300.0,21.4437,21.4437,21.4173,21.4239,228300.0
2012-04-10 15:10:00,32.48,32.55,32.48,32.55,218700.0,21.4239,21.47,21.4239,21.47,218700.0
2012-04-10 15:20:00,32.55,32.55,32.5,32.52,436100.0,21.47,21.47,21.4371,21.4503,436100.0
2012-04-10 15:30:00,32.52,32.58,32.51,32.57,460600.0,21.4503,21.4898,21.4437,21.4832,460600.0
2012-04-10 15:40:00,32.58,32.6,32.53,32.55,509700.0,21.4898,21.503,21.4569,21.47,509700.0
2012-04-10 15:50:00,32.55,32.56,32.49,32.49,799800.0,21.47,21.4766,21.4305,21.4305,799800.0
2012-04-11 09:30:00,32.64,32.71,32.56,32.57,258900.0,21.5294,21.5756,21.4766,21.4832,258900.0
2012-04-11 09:40:00,32.57,32.71,32.53,32.71,284700.0,21.4832,21.5756,21.4569,21.5756,284700.0
2012-04-11 09:50:00,32.71,32.78,32.68,32.76,468500.0,21.5756,21.6218,21.5558,21.6086,468500.0
2012-04-11 10:00:00,32.76,32.76,32.67,32.7,340300.0,21.6086,21.6086,21.5492,21.569,340300.0
2012-04-11 10:10:00,32.7,32.75,32.69,32.72,272900.0,21.569,21.602,21.5624,21.5822,272900.0
2012-04-11 10:20:00,32.72,32.73,32.67,32.68,195100.0,21.5822,21.5888,21.5492,21.5558,195100.0
2012-04-11 10:30:00,32.69,32.7,32.65,32.65,175800.0,21.5624,21.569,21.536,21.536,175800.0
2012-04-11 10:40:00,32.65,32.66,32.62,32.63,198500.0,21.536,21.5426,21.5162,21.5228,198500.0
2012-04-11 10:50:00,32.62,32.63,32.55,32.55,215400.0,21.5162,21.5228,21.47,21.47,215400.0
2012-04-11 11:00:00,32.56,32.59,32.54,32.59,205200.0,21.4766,21.4964,21.4634,21.4964,205200.0
2012-04-11 11:10:00,32.59,32.62,32.58,32.59,163600.0,21.4964,21.5162,21.4898,21.4964,163600.0
2012-04-11 11:20:00,32.59,32.59,32.53,32.53,149700.0,21.4964,21.4964,21.4569,21.4569,149700.0
2012-04-11 11:30:00,32.54,32.59,32.52,32.57,123300.0,21.4634,21.4964,21.4503,21.4832,123300.0
2012-04-11 11:40:00,32.58,32.58,32.55,32.55,168300.0,21.4898,21.4898,21.47,21.47,168300.0
2012-04-11 11:50:00,32.55,32.59,32.55,32.58,196800.0,21.47,21.4964,21.47,21.4898,196800.0
2012-04-11 12:00:00,32.58,32.59,32.56,32.58,136700.0,21.4898,21.4964,21.4766,21.4898,136700.0
2012-04-11 12:10:00,32.58,32.6,32.57,32.58,123900.0,21.4898,21.503,21.4832,21.4898,123900.0
2012-04-11 12:20:00,32.58,32.61,32.58,32.59,183700.0,21.4898,21.5096,21.4898,21.4964,183700.0
2012-04-11 12:30:00,32.6,32.63,32.6,32.61,161100.0,21.503,21.5228,21.503,21.5096,161100.0
2012-04-11 12:40:00,32.62,32.66,32.61,32.66,90500.0,21.5162,21.5426,21.5096,21.5426,90500.0
2012-04-11 12:50:00,32.66,32.68,32.65,32.68,171400.0,21.5426,21.5558,21.536,21.5558,171400.0
2012-04-11 13:00:00,32.68,32.7,32.66,32.68,176200.0,21.5558,21.569,21.5426,21.5558,176200.0
2012-04-11 13:10:00,32.68,32.69,32.66,32.69,101200.0,21.5558,21.5624,21.5426,21.5624,101200.0
2012-04-11 13:20:00,32.69,32.69,32.68,32.69,56800.0,21.5624,21.5624,21.5558,21.5624,56800.0
2012-04-11 13:30:00,32.69,32.7,32.68,32.69,91500.0,21.5624,21.569,21.5558,21.5624,91500.0
2012-04-11 13:40:00,32.69,32.7,32.69,32.7,206200.0,21.5624,21.569,21.5624,21.569,206200.0
2012-04-11 13:50:00,32.69,32.7,32.68,32.69,232600.0,21.5624,21.569,21.5558,21.5624,232600.0
2012-04-11 14:00:00,32.7,32.7,32.64,32.69,173500.0,21.569,21.569,21.5294,21.5624,173500.0
2012-04-11 14:10:00,32.69,32.72,32.68,32.71,177100.0,21.5624,21.5822,21.5558,21.5756,177100.0
2012-04-11 14:20:00,32.71,32.71,32.69,32.7,109300.0,21.5756,21.5756,21.5624,21.569,109300.0
2012-04-11 14:30:00,32.7,32.71,32.65,32.67,331400.0,21.569,21.5756,21.536,21.5492,331400.0
2012-04-11 14:40:00,32.67,32.7,32.66,32.67,273100.0,21.5492,21.569,21.5426,21.5492,273100.0
2012-04-11 14:50:00,32.67,32.71,32.67,32.7,254000.0,21.5492,21.5756,21.5492,21.569,254000.0
2012-04-11 15:00:00,32.7,32.7,32.69,32.7,129900.0,21.569,21.569,21.5624,21.569,129900.0
2012-04-11 15:10:00,32.69,32.7,32.64,32.65,170500.0,21.5624,21.569,21.5294,21.536,170500.0
2012-04-11 15:20:00,32.66,32.67,32.63,32.67,177600.0,21.5426,21.5492,21.5228,21.5492,177600.0
2012-04-11 15:30:00,32.66,32.67,32.63,32.64,254000.0,21.5426,21.5492,21.5228,21.5294,254000.0
2012-04-11 15:40:00,32.64,32.65,32.58,32.61,400600.0,21.5294,21.536,21.4898,21.5096,400600.0
2012-04-11 15:50:00,32.6,32.61,32.58,32.6,1017400.0,21.503,21.5096,21.4898,21.503,1017400.0
2012-04-12 09:30:00,32.65,32.65,32.4,32.41,408400.0,21.536,21.536,21.3711,21.3777,408400.0
2012-04-12 09:40:00,32.41,32.57,32.39,32.54,249300.0,21.3777,21.4832,21.3645,21.4634,249300.0
2012-04-12 09:50:00,32.54,32.55,32.47,32.54,224700.0,21.4634,21.47,21.4173,21.4634,224700.0
2012-04-12 10:00:00,32.54,32.54,32.45,32.49,212600.0,21.4634,21.4634,21.4041,21.4305,212600.0
2012-04-12 10:10:00,32.49,32.5,32.45,32.45,131000.0,21.4305,21.4371,21.4041,21.4041,131000.0
2012-04-12 10:20:00,32.46,32.49,32.43,32.45,327700.0,21.4107,21.4305,21.3909,21.4041,327700.0
2012-04-12 10:30:00,32.45,32.49,32.45,32.47,249400.0,21.4041,21.4305,21.4041,21.4173,249400.0
2012-04-12 10:40:00,32.47,32.48,32.43,32.44,119700.0,21.4173,21.4239,21.3909,21.3975,119700.0
2012-04-12 10:50:00,32.43,32.45,32.41,32.45,193500.0,21.3909,21.4041,21.3777,21.4041,193500.0
2012-04-12 11:00:00,32.45,32.48,32.44,32.47,251200.0,21.4041,21.4239,21.3975,21.4173,251200.0
2012-04-12 11:10:00,32.46,32.48,32.45,32.47,169700.0,21.4107,21.4239,21.4041,21.4173,169700.0
2012-04-12 11:20:00,32.46,32.46,32.42,32.44,272900.0,21.4107,21.4107,21.3843,21.3975,272900.0
2012-04-12 11:30:00,32.44,32.48,32.44,32.46,308400.0,21.3975,21.4239,21.3975,21.4107,308400.0
2012-04-12 11:40:00,32.47,32.5,32.46,32.49,480200.0,21.4173,21.4371,21.4107,21.4305,480200.0
2012-04-12 11:50:00,32.48,32.49,32.46,32.46,108800.0,21.4239,21.4305,21.4107,21.4107,108800.0
2012-04-12 12:00:00,32.47,32.48,32.46,32.48,61000.0,21.4173,21.4239,21.4107,21.4239,61000.0
2012-04-12 12:10:00,32.48,32.48,32.46,32.47,99400.0,21.4239,21.4239,21.4107,21.4173,99400.0
2012-04-12 12:20:00,32.47,32.49,32.46,32.48,92400.0,21.4173,21.4305,21.4107,21.4239,92400.0
2012-04-12 12:30:00,32.48,32.5,32.46,32.48,177500.0,21.4239,21.4371,21.4107,21.4239,177500.0
2012-04-12 12:40:00,32.47,32.52,32.47,32.5,195400.0,21.4173,21.4503,21.4173,21.4371,195400.0
2012-04-12 12:50:00,32.5,32.52,32.49,32.51,194100.0,21.4371,21.4503,21.4305,21.4437,194100.0
2012-04-12 13:00:00,32.51,32.52,32.5,32.5,142500.0,21.4437,21.4503,21.4371,21.4371,142500.0
2012-04-12 13:10:00,32.51,32.54,32.5,32.52,137500.0,21.4437,21.4634,21.4371,21.4503,137500.0
2012-04-12 13:20:00,32.53,32.55,32.52,32.55,102400.0,21.4569,21.47,21.4503,21.47,102400.0
2012-04-12 13:30:00,32.55,32.56,32.53,32.55,116500.0,21.47,21.4766,21.4569,21.47,116500.0
2012-04-12 13:40:00,32.55,32.56,32.54,32.55,86700.0,21.47,21.4766,21.4634,21.47,86700.0
2012-04-12 13:50:00,32.56,32.56,32.53,32.55,81400.0,21.4766,21.4766,21.4569,21.47,81400.0
2012-04-12 14:00:00,32.55,32.58,32.55,32.57,83000.0,21.47,21.4898,21.47,21.4832,83000.0
2012-04-12 14:10:00,32.57,32.59,32.56,32.57,111000.0,21.4832,21.4964,21.4766,21.4832,111000.0
2012-04-12 14:20:00,32.58,32.59,32.56,32.57,114100.0,21.4898,21.4964,21.4766,21.4832,114100.0
2012-04-12 14:30:00,32.57,32.58,32.56,32.57,91200.0,21.4832,21.4898,21.4766,21.4832,91200.0
2012-04-12 14:40:00,32.58,32.58,32.57,32.58,124700.0,21.4898,21.4898,21.4832,21.4898,124700.0
2012-04-12 14:50:00,32.58,32.59,32.57,32.58,167900.0,21.4898,21.4964,21.4832,21.4898,167900.0
2012-04-12 15:00:00,32.58,32.59,32.57,32.59,102000.0,21.4898,21.4964,21.4832,21.4964,102000.0
2012-04-12 15:10:00,32.59,32.59,32.54,32.55,199400.0,21.4964,21.4964,21.4634,21.47,199400.0
2012-04-12 15:20:00,32.54,32.56,32.54,32.55,154700.0,21.4634,21.4766,21.4634,21.47,154700.0
2012-04-12 15:30:00,32.55,32.56,32.54,32.55,220800.0,21.47,21.4766,21.4634,21.47,220800.0
2012-04-12 15:40:00,32.55,32.58,32.54,32.57,511300.0,21.47,21.4898,21.4634,21.4832,511300.0
2012-04-12 15:50:00,32.57,32.57,32.54,32.55,830200.0,21.4832,21.4832,21.4634,21.47,830200.0
2012-04-13 09:30:00,32.46,32.48,32.3,32.36,499500.0,21.4107,21.4239,21.3051,21.3447,499500.0
2012-04-13 09:40:00,32.35,32.38,32.32,32.35,272700.0,21.3381,21.3579,21.3183,21.3381,272700.0
2012-04-13 09:50:00,32.35,32.41,32.34,32.38,570300.0,21.3381,21.3777,21.3315,21.3579,570300.0
2012-04-13 10:00:00,32.38,32.4,32.34,32.36,605000.0,21.3579,21.3711,21.3315,21.3447,605000.0
2012-04-13 10:10:00,32.36,32.37,32.31,32.31,326200.0,21.3447,21.3513,21.3117,21.3117,326200.0
2012-04-13 10:20:00,32.32,32.35,32.28,32.34,445400.0,21.3183,21.3381,21.2919,21.3315,445400.0
2012-04-13 10:30:00,32.34,32.35,32.3,32.34,164900.0,21.3315,21.3381,21.3051,21.3315,164900.0
2012-04-13 10:40:00,32.34,32.34,32.31,32.33,117900.0,21.3315,21.3315,21.3117,21.3249,117900.0
2012-04-13 10:50:00,32.32,32.35,32.32,32.35,181100.0,21.3183,21.3381,21.3183,21.3381,181100.0
2012-04-13 11:00:00,32.35,32.38,32.34,32.38,289800.0,21.3381,21.3579,21.3315,21.3579,289800.0
2012-04-13 11:10:00,32.38,32.39,32.34,32.34,233000.0,21.3579,21.3645,21.3315,21.3315,233000.0
2012-04-13 11:20:00,32.34,32.39,32.33,32.37,294900.0,21.3315,21.3645,21.3249,21.3513,294900.0
2012-04-13 11:30:00,32.38,32.38,32.37,32.37,278500.0,21.3579,21.3579,21.3513,21.3513,278500.0
2012-04-13 11:40:00,32.38,32.39,32.37,32.38,314700.0,21.3579,21.3645,21.3513,21.3579,314700.0
2012-04-13 11:50:00,32.38,32.4,32.36,32.36,132000.0,21.3579,21.3711,21.3447,21.3447,132000.0
2012-04-13 12:00:00,32.36,32.39,32.36,32.38,135400.0,21.3447,21.3645,21.3447,21.3579,135400.0
2012-04-13 12:10:00,32.38,32.4,32.36,32.39,103000.0,21.3579,21.3711,21.3447,21.3645,103000.0
2012-04-13 12:20:00,32.4,32.41,32.37,32.38,152100.0,21.3711,21.3777,21.3513,21.3579,152100.0
2012-04-13 12:30:00,32.38,32.41,32.38,32.38,57100.0,21.3579,21.3777,21.3579,21.3579,57100.0
2012-04-13 12:40:00,32.38,32.41,32.38,32.4,46300.0,21.3579,21.3777,21.3579,21.3711,46300.0
2012-04-13 12:50:00,32.4,32.41,32.4,32.41,36800.0,21.3711,21.3777,21.3711,21.3777,36800.0
2012-04-13 13:00:00,32.41,32.42,32.37,32.39,127700.0,21.3777,21.3843,21.3513,21.3645,127700.0
2012-04-13 13:10:00,32.39,32.41,32.38,32.4,117700.0,21.3645,21.3777,21.3579,21.3711,117700.0
2012-04-13 13:20:00,32.4,32.42,32.39,32.39,142500.0,21.3711,21.3843,21.3645,21.3645,142500.0
2012-04-13 13:30:00,32.4,32.44,32.39,32.44,198800.0,21.3711,21.3975,21.3645,21.3975,198800.0
2012-04-13 13:40:00,32.44,32.45,32.41,32.43,211400.0,21.3975,21.4041,21.3777,21.3909,211400.0
2012-04-13 13:50:00,32.43,32.43,32.42,32.43,80400.0,21.3909,21.3909,21.3843,21.3909,80400.0
2012-04-13 14:00:00,32.43,32.45,32.42,32.45,174100.0,21.3909,21.4041,21.3843,21.4041,174100.0
2012-04-13 14:10:00,32.45,32.47,32.45,32.46,59300.0,21.4041,21.4173,21.4041,21.4107,59300.0
2012-04-13 14:20:00,32.46,32.5,32.45,32.49,157600.0,21.4107,21.4371,21.4041,21.4305,157600.0
2012-04-13 14:30:00,32.48,32.51,32.48,32.51,231100.0,21.4239,21.4437,21.4239,21.4437,231100.0
2012-04-13 14:40:00,32.51,32.52,32.5,32.51,119200.0,21.4437,21.4503,21.4371,21.4437,119200.0
2012-04-13 14:50:00,32.51,32.52,32.49,32.5,254600.0,21.4437,21.4503,21.4305,21.4371,254600.0
2012-04-13 15:00:00,32.5,32.54,32.48,32.53,280000.0,21.4371,21.4634,21.4239,21.4569,280000.0
2012-04-13 15:10:00,32.53,32.55,32.52,32.55,107900.0,21.4569,21.47,21.4503,21.47,107900.0
2012-04-13 15:20:00,32.55,32.57,32.54,32.57,714100.0,21.47,21.4832,21.4634,21.4832,714100.0
2012-04-13 15:30:00,32.56,32.57,32.54,32.55,548200.0,21.4766,21.4832,21.4634,21.47,548200.0
2012-04-13 15:40:00,32.55,32.55,32.53,32.54,918300.0,21.47,21.47,21.4569,21.4634,918300.0
2012-04-13 15:50:00,32.53,32.56,32.51,32.54,1640200.0,21.4569,21.4766,21.4437,21.4634,1640200.0
2012-04-16 09:30:00,32.62,32.68,32.59,32.65,302400.0,21.5162,21.5558,21.4964,21.536,302400.0
2012-04-16 09:40:00,32.66,32.78,32.65,32.76,266800.0,21.5426,21.6218,21.536,21.6086,266800.0
2012-04-16 09:50:00,32.76,32.78,32.7,32.7,218600.0,21.6086,21.6218,21.569,21.569,218600.0
2012-04-16 10:00:00,32.7,32.79,32.69,32.73,236300.0,21.569,21.6283,21.5624,21.5888,236300.0
2012-04-16 10:10:00,32.73,32.78,32.71,32.77,349900.0,21.5888,21.6218,21.5756,21.6152,349900.0
2012-04-16 10:20:00,32.76,32.77,32.7,32.72,517800.0,21.6086,21.6152,21.569,21.5822,517800.0
2012-04-16 10:30:00,32.73,32.73,32.65,32.65,264600.0,21.5888,21.5888,21.536,21.536,264600.0
2012-04-16 10:40:00,32.65,32.68,32.65,32.67,187200.0,21.536,21.5558,21.536,21.5492,187200.0
2012-04-16 10:50:00,32.66,32.67,32.64,32.66,101800.0,21.5426,21.5492,21.5294,21.5426,101800.0
2012-04-16 11:00:00,32.66,32.71,32.65,32.7,329100.0,21.5426,21.5756,21.536,21.569,329100.0
2012-04-16 11:10:00,32.7,32.73,32.69,32.7,206100.0,21.569,21.5888,21.5624,21.569,206100.0
2012-04-16 11:20:00,32.69,32.75,32.69,32.72,248900.0,21.5624,21.602,21.5624,21.5822,248900.0
2012-04-16 11:30:00,32.73,32.73,32.67,32.7,274600.0,21.5888,21.5888,21.5492,21.569,274600.0
2012-04-16 11:40:00,32.71,32.72,32.7,32.71,50200.0,21.5756,21.5822,21.569,21.5756,50200.0
2012-04-16 11:50:00,32.71,32.73,32.7,32.72,133700.0,21.5756,21.5888,21.569,21.5822,133700.0
2012-04-16 12:00:00,32.71,32.73,32.7,32.72,62600.0,21.5756,21.5888,21.569,21.5822,62600.0
2012-04-16 12:10:00,32.71,32.73,32.71,32.73,180100.0,21.5756,21.5888,21.5756,21.5888,180100.0
2012-04-16 12:20:00,32.72,32.75,32.71,32.75,124400.0,21.5822,21.602,21.5756,21.602,124400.0
2012-04-16 12:30:00,32.75,32.76,32.74,32.75,110100.0,21.602,21.6086,21.5954,21.602,110100.0
2012-04-16 12:40:00,32.75,32.78,32.74,32.76,105400.0,21.602,21.6218,21.5954,21.6086,105400.0
2012-04-16 12:50:00,32.77,32.78,32.73,32.78,143700.0,21.6152,21.6218,21.5888,21.6218,143700.0
2012-04-16 13:00:00,32.78,32.8,32.76,32.78,230400.0,21.6218,21.6349,21.6086,21.6218,230400.0
2012-04-16 13:10:00,32.78,32.81,32.77,32.79,112500.0,21.6218,21.6415,21.6152,21.6283,112500.0
2012-04-16 13:20:00,32.8,32.83,32.79,32.82,79800.0,21.6349,21.6547,21.6283,21.6481,79800.0
2012-04-16 13:30:00,32.82,32.84,32.82,32.83,98700.0,21.6481,21.6613,21.6481,21.6547,98700.0
2012-04-16 13:40:00,32.83,32.87,32.82,32.85,177800.0,21.6547,21.6811,21.6481,21.6679,177800.0
2012-04-16 13:50:00,32.86,32.86,32.85,32.86,37500.0,21.6745,21.6745,21.6679,21.6745,37500.0
2012-04-16 14:00:00,32.86,32.88,32.85,32.87,146500.0,21.6745,21.6877,21.6679,21.6811,146500.0
2012-04-16 14:10:00,32.86,32.89,32.86,32.88,65100.0,21.6745,21.6943,21.6745,21.6877,65100.0
2012-04-16 14:20:00,32.89,32.89,32.85,32.85,115300.0,21.6943,21.6943,21.6679,21.6679,115300.0
2012-04-16 14:30:00,32.86,32.86,32.85,32.86,58500.0,21.6745,21.6745,21.6679,21.6745,58500.0
2012-04-16 14:40:00,32.86,32.87,32.85,32.87,106600.0,21.6745,21.6811,21.6679,21.6811,106600.0
2012-04-16 14:50:00,32.87,32.91,32.86,32.9,151500.0,21.6811,21.7075,21.6745,21.7009,151500.0
2012-04-16 15:00:00,32.9,32.91,32.88,32.91,214100.0,21.7009,21.7075,21.6877,21.7075,214100.0
2012-04-16 15:10:00,32.91,32.95,32.9,32.93,315900.0,21.7075,21.7339,21.7009,21.7207,315900.0
2012-04-16 15:20:00,32.93,32.98,32.92,32.98,895800.0,21.7207,21.7537,21.7141,21.7537,895800.0
2012-04-16 15:30:00,32.98,33.0,32.96,32.98,626900.0,21.7537,21.7669,21.7405,21.7537,626900.0
2012-04-16 15:40:00,32.98,32.99,32.95,32.98,612900.0,21.7537,21.7603,21.7339,21.7537,612900.0
2012-04-16 15:50:00,32.97,32.98,32.92,32.94,1217900.0,21.7471,21.7537,21.7141,21.7273,1217900.0
2012-04-17 09:30:00,33.05,33.11,32.98,33.05,308200.0,21.7998,21.8394,21.7537,21.7998,308200.0
2012-04-17 09:40:00,33.05,33.08,33.01,33.01,138300.0,21.7998,21.8196,21.7735,21.7735,138300.0
2012-04-17 09:50:00,33.01,33.04,32.95,33.02,254400.0,21.7735,21.7932,21.7339,21.7801,254400.0
2012-04-17 10:00:00,33.02,33.02,32.9,32.92,456800.0,21.7801,21.7801,21.7009,21.7141,456800.0
2012-04-17 10:10:00,32.92,32.97,32.91,32.97,401300.0,21.7141,21.7471,21.7075,21.7471,401300.0
2012-04-17 10:20:00,32.96,33.03,32.96,33.0,174700.0,21.7405,21.7867,21.7405,21.7669,174700.0
2012-04-17 10:30:00,33.01,33.06,33.0,33.05,167700.0,21.7735,21.8064,21.7669,21.7998,167700.0
2012-04-17 10:40:00,33.05,33.12,33.04,33.12,85600.0,21.7998,21.846,21.7932,21.846,85600.0
2012-04-17 10:50:00,33.11,33.15,33.11,33.15,374500.0,21.8394,21.8658,21.8394,21.8658,374500.0
2012-04-17 11:00:00,33.15,33.2,33.14,33.18,205400.0,21.8658,21.8988,21.8592,21.8856,205400.0
2012-04-17 11:10:00,33.18,33.2,33.18,33.19,94500.0,21.8856,21.8988,21.8856,21.8922,94500.0
2012-04-17 11:20:00,33.19,33.21,33.15,33.15,141800.0,21.8922,21.9054,21.8658,21.8658,141800.0
2012-04-17 11:30:00,33.15,33.19,33.15,33.17,137800.0,21.8658,21.8922,21.8658,21.879,137800.0
2012-04-17 11:40:00,33.18,33.18,33.17,33.18,33000.0,21.8856,21.8856,21.879,21.8856,33000.0
2012-04-17 11:50:00,33.18,33.19,33.17,33.18,70200.0,21.8856,21.8922,21.879,21.8856,70200.0
2012-04-17 12:00:00,33.18,33.22,33.18,33.2,176000.0,21.8856,21.912,21.8856,21.8988,176000.0
2012-04-17 12:10:00,33.2,33.22,33.2,33.22,69000.0,21.8988,21.912,21.8988,21.912,69000.0
2012-04-17 12:20:00,33.22,33.25,33.21,33.23,117500.0,21.912,21.9318,21.9054,21.9186,117500.0
2012-04-17 12:30:00,33.24,33.28,33.24,33.27,83800.0,21.9252,21.9516,21.9252,21.945,83800.0
2012-04-17 12:40:00,33.27,33.27,33.25,33.27,74100.0,21.945,21.945,21.9318,21.945,74100.0
2012-04-17 12:50:00,33.27,33.27,33.24,33.25,53700.0,21.945,21.945,21.9252,21.9318,53700.0
2012-04-17 13:00:00,33.24,33.25,33.24,33.25,78400.0,21.9252,21.9318,21.9252,21.9318,78400.0
2012-04-17 13:10:00,33.25,33.25,33.24,33.24,59400.0,21.9318,21.9318,21.9252,21.9252,59400.0
2012-04-17 13:20:00,33.25,33.31,33.24,33.3,184600.0,21.9318,21.9713,21.9252,21.9647,184600.0
2012-04-17 13:30:00,33.3,33.31,33.27,33.31,327500.0,21.9647,21.9713,21.945,21.9713,327500.0
2012-04-17 13:40:00,33.31,33.32,33.29,33.3,106700.0,21.9713,21.9779,21.9581,21.9647,106700.0
2012-04-17 13:50:00,33.31,33.31,33.3,33.31,62500.0,21.9713,21.9713,21.9647,21.9713,62500.0
2012-04-17 14:00:00,33.3,33.32,33.3,33.32,428300.0,21.9647,21.9779,21.9647,21.9779,428300.0
2012-04-17 14:10:00,33.31,33.31,33.3,33.31,147500.0,21.9713,21.9713,21.9647,21.9713,147500.0
2012-04-17 14:20:00,33.31,33.37,33.3,33.36,106500.0,21.9713,22.0109,21.9647,22.0043,106500.0
2012-04-17 14:30:00,33.37,33.38,33.36,33.38,58600.0,22.0109,22.0175,22.0043,22.0175,58600.0
2012-04-17 14:40:00,33.38,33.38,33.37,33.38,214200.0,22.0175,22.0175,22.0109,22.0175,214200.0
2012-04-17 14:50:00,33.37,33.38,33.35,33.36,127100.0,22.0109,22.0175,21.9977,22.0043,127100.0
2012-04-17 15:00:00,33.35,33.36,33.32,33.36,263000.0,21.9977,22.0043,21.9779,22.0043,263000.0
2012-04-17 15:10:00,33.36,33.36,33.33,33.34,160700.0,22.0043,22.0043,21.9845,21.9911,160700.0
2012-04-17 15:20:00,33.34,33.42,33.34,33.42,223900.0,21.9911,22.0439,21.9911,22.0439,223900.0
2012-04-17 15:30:00,33.41,33.42,33.33,33.35,419800.0,22.0373,22.0439,21.9845,21.9977,419800.0
2012-04-17 15:40:00,33.34,33.4,33.34,33.37,904500.0,21.9911,22.0307,21.9911,22.0109,904500.0
2012-04-17 15:50:00,33.37,33.4,33.35,33.38,1591400.0,22.0109,22.0307,21.9977,22.0175,1591400.0
2012-04-18 09:30:00,33.33,33.33,33.22,33.23,213400.0,21.9845,21.9845,21.912,21.9186,213400.0
2012-04-18 09:40:00,33.23,33.27,33.22,33.27,109800.0,21.9186,21.945,21.912,21.945,109800.0
2012-04-18 09:50:00,33.27,33.32,33.26,33.29,133900.0,21.945,21.9779,21.9384,21.9581,133900.0
2012-04-18 10:00:00,33.29,33.34,33.28,33.34,96500.0,21.9581,21.9911,21.9516,21.9911,96500.0
2012-04-18 10:10:00,33.34,33.35,33.31,33.35,120500.0,21.9911,21.9977,21.9713,21.9977,120500.0
2012-04-18 10:20:00,33.34,33.35,33.24,33.25,136300.0,21.9911,21.9977,21.9252,21.9318,136300.0
2012-04-18 10:30:00,33.24,33.3,33.24,33.28,159900.0,21.9252,21.9647,21.9252,21.9516,159900.0
2012-04-18 10:40:00,33.28,33.33,33.28,33.31,118200.0,21.9516,21.9845,21.9516,21.9713,118200.0
2012-04-18 10:50:00,33.31,33.33,33.3,33.3,305900.0,21.9713,21.9845,21.9647,21.9647,305900.0
2012-04-18 11:00:00,33.3,33.33,33.29,33.33,208500.0,21.9647,21.9845,21.9581,21.9845,208500.0
2012-04-18 11:10:00,33.33,33.38,33.33,33.37,129900.0,21.9845,22.0175,21.9845,22.0109,129900.0
2012-04-18 11:20:00,33.37,33.41,33.37,33.4,78700.0,22.0109,22.0373,22.0109,22.0307,78700.0
2012-04-18 11:30:00,33.39,33.44,33.38,33.44,181300.0,22.0241,22.0571,22.0175,22.0571,181300.0
2012-04-18 11:40:00,33.44,33.44,33.41,33.43,66100.0,22.0571,22.0571,22.0373,22.0505,66100.0
2012-04-18 11:50:00,33.42,33.43,33.4,33.41,77400.0,22.0439,22.0505,22.0307,22.0373,77400.0
2012-04-18 12:00:00,33.41,33.42,33.41,33.42,39000.0,22.0373,22.0439,22.0373,22.0439,39000.0
2012-04-18 12:10:00,33.42,33.49,33.41,33.48,210800.0,22.0439,22.0901,22.0373,22.0835,210800.0
2012-04-18 12:20:00,33.47,33.52,33.47,33.5,345200.0,22.0769,22.1099,22.0769,22.0967,345200.0
2012-04-18 12:30:00,33.5,33.5,33.48,33.49,119300.0,22.0967,22.0967,22.0835,22.0901,119300.0
2012-04-18 12:40:00,33.48,33.5,33.48,33.5,105600.0,22.0835,22.0967,22.0835,22.0967,105600.0
2012-04-18 12:50:00,33.5,33.51,33.49,33.5,67700.0,22.0967,22.1033,22.0901,22.0967,67700.0
2012-04-18 13:00:00,33.5,33.51,33.49,33.5,57900.0,22.0967,22.1033,22.0901,22.0967,57900.0
2012-04-18 13:10:00,33.51,33.52,33.49,33.5,335800.0,22.1033,22.1099,22.0901,22.0967,335800.0
2012-04-18 13:20:00,33.49,33.5,33.49,33.5,88500.0,22.0901,22.0967,22.0901,22.0967,88500.0
2012-04-18 13:30:00,33.49,33.5,33.49,33.5,99600.0,22.0901,22.0967,22.0901,22.0967,99600.0
2012-04-18 13:40:00,33.49,33.52,33.49,33.52,83800.0,22.0901,22.1099,22.0901,22.1099,83800.0
2012-04-18 13:50:00,33.51,33.54,33.51,33.53,171300.0,22.1033,22.123,22.1033,22.1165,171300.0
2012-04-18 14:00:00,33.52,33.55,33.52,33.53,179400.0,22.1099,22.1296,22.1099,22.1165,179400.0
2012-04-18 14:10:00,33.54,33.56,33.53,33.55,199400.0,22.123,22.1362,22.1165,22.1296,199400.0
2012-04-18 14:20:00,33.55,33.59,33.54,33.56,242100.0,22.1296,22.156,22.123,22.1362,242100.0
2012-04-18 14:30:00,33.56,33.61,33.55,33.59,363500.0,22.1362,22.1692,22.1296,22.156,363500.0
2012-04-18 14:40:00,33.6,33.62,33.59,33.61,125500.0,22.1626,22.1758,22.156,22.1692,125500.0
2012-04-18 14:50:00,33.61,33.66,33.6,33.65,172300.0,22.1692,22.2022,22.1626,22.1956,172300.0
2012-04-18 15:00:00,33.65,33.69,33.64,33.67,554600.0,22.1956,22.222,22.189,22.2088,554600.0
2012-04-18 15:10:00,33.67,33.68,33.66,33.67,151600.0,22.2088,22.2154,22.2022,22.2088,151600.0
2012-04-18 15:20:00,33.66,33.7,33.64,33.69,787500.0,22.2022,22.2286,22.189,22.222,787500.0
2012-04-18 15:30:00,33.68,33.7,33.62,33.63,622000.0,22.2154,22.2286,22.1758,22.1824,622000.0
2012-04-18 15:40:00,33.62,33.63,33.6,33.6,584500.0,22.1758,22.1824,22.1626,22.1626,584500.0
2012-04-18 15:50:00,33.6,33.61,33.52,33.56,1560100.0,22.1626,22.1692,22.1099,22.1362,1560100.0
2012-04-19 09:30:00,34.67,35.0,34.4,34.86,2217500.0,22.8684,23.0861,22.6903,22.9937,2217500.0
2012-04-19 09:40:00,34.86,34.86,34.5,34.56,1251800.0,22.9937,22.9937,22.7563,22.7958,1251800.0
2012-04-19 09:50:00,34.55,34.57,34.24,34.36,998300.0,22.7892,22.8024,22.5848,22.6639,998300.0
2012-04-19 10:00:00,34.33,34.4,34.2,34.25,658500.0,22.6441,22.6903,22.5584,22.5914,658500.0
2012-04-19 10:10:00,34.25,34.34,34.2,34.25,666400.0,22.5914,22.6507,22.5584,22.5914,666400.0
2012-04-19 10:20:00,34.25,34.25,34.14,34.19,1098600.0,22.5914,22.5914,22.5188,22.5518,1098600.0
2012-04-19 10:30:00,34.19,34.2,34.09,34.19,820800.0,22.5518,22.5584,22.4858,22.5518,820800.0
2012-04-19 10:40:00,34.2,34.24,34.17,34.19,699900.0,22.5584,22.5848,22.5386,22.5518,699900.0
2012-04-19 10:50:00,34.19,34.35,34.17,34.33,731200.0,22.5518,22.6573,22.5386,22.6441,731200.0
2012-04-19 11:00:00,34.32,34.42,34.28,34.41,629400.0,22.6375,22.7035,22.6112,22.6969,629400.0
2012-04-19 11:10:00,34.41,34.44,34.37,34.37,672200.0,22.6969,22.7167,22.6705,22.6705,672200.0
2012-04-19 11:20:00,34.36,34.38,34.31,34.36,297300.0,22.6639,22.6771,22.6309,22.6639,297300.0
2012-04-19 11:30:00,34.36,34.4,34.27,34.36,455700.0,22.6639,22.6903,22.6046,22.6639,455700.0
2012-04-19 11:40:00,34.35,34.37,34.29,34.3,310400.0,22.6573,22.6705,22.6177,22.6243,310400.0
2012-04-19 11:50:00,34.29,34.32,34.21,34.25,340600.0,22.6177,22.6375,22.565,22.5914,340600.0
2012-04-19 12:00:00,34.25,34.28,34.14,34.16,431100.0,22.5914,22.6112,22.5188,22.532,431100.0
2012-04-19 12:10:00,34.16,34.2,34.12,34.13,316500.0,22.532,22.5584,22.5056,22.5122,316500.0
2012-04-19 12:20:00,34.12,34.13,34.06,34.09,179300.0,22.5056,22.5122,22.466,22.4858,179300.0
2012-04-19 12:30:00,34.09,34.17,34.05,34.14,680800.0,22.4858,22.5386,22.4594,22.5188,680800.0
2012-04-19 12:40:00,34.15,34.17,34.07,34.08,376100.0,22.5254,22.5386,22.4726,22.4792,376100.0
2012-04-19 12:50:00,34.07,34.09,34.03,34.05,222100.0,22.4726,22.4858,22.4463,22.4594,222100.0
2012-04-19 13:00:00,34.05,34.06,34.0,34.01,293900.0,22.4594,22.466,22.4265,22.4331,293900.0
2012-04-19 13:10:00,34.0,34.01,33.86,33.86,506600.0,22.4265,22.4331,22.3341,22.3341,506600.0
2012-04-19 13:20:00,33.85,33.9,33.82,33.88,361300.0,22.3275,22.3605,22.3077,22.3473,361300.0
2012-04-19 13:30:00,33.88,33.95,33.87,33.94,365000.0,22.3473,22.3935,22.3407,22.3869,365000.0
2012-04-19 13:40:00,33.94,33.95,33.9,33.91,321500.0,22.3869,22.3935,22.3605,22.3671,321500.0
2012-04-19 13:50:00,33.9,33.91,33.84,33.84,293500.0,22.3605,22.3671,22.3209,22.3209,293500.0
2012-04-19 14:00:00,33.85,33.88,33.8,33.88,191300.0,22.3275,22.3473,22.2945,22.3473,191300.0
2012-04-19 14:10:00,33.88,33.94,33.88,33.92,315900.0,22.3473,22.3869,22.3473,22.3737,315900.0
2012-04-19 14:20:00,33.91,33.96,33.89,33.9,245000.0,22.3671,22.4001,22.3539,22.3605,245000.0
2012-04-19 14:30:00,33.89,33.9,33.8,33.82,297800.0,22.3539,22.3605,22.2945,22.3077,297800.0
2012-04-19 14:40:00,33.82,33.89,33.82,33.84,328800.0,22.3077,22.3539,22.3077,22.3209,328800.0
2012-04-19 14:50:00,33.85,33.87,33.82,33.87,295100.0,22.3275,22.3407,22.3077,22.3407,295100.0
2012-04-19 15:00:00,33.86,33.89,33.84,33.84,251700.0,22.3341,22.3539,22.3209,22.3209,251700.0
2012-04-19 15:10:00,33.84,33.88,33.84,33.88,283100.0,22.3209,22.3473,22.3209,22.3473,283100.0
2012-04-19 15:20:00,33.87,33.94,33.84,33.89,700800.0,22.3407,22.3869,22.3209,22.3539,700800.0
2012-04-19 15:30:00,33.88,33.91,33.84,33.9,516000.0,22.3473,22.3671,22.3209,22.3605,516000.0
2012-04-19 15:40:00,33.9,33.94,33.88,33.91,987600.0,22.3605,22.3869,22.3473,22.3671,987600.0
2012-04-19 15:50:00,33.91,33.97,33.89,33.95,1204800.0,22.3671,22.4067,22.3539,22.3935,1204800.0
2012-04-20 09:30:00,34.03,34.09,33.87,33.94,1557000.0,22.4463,22.4858,22.3407,22.3869,1557000.0
2012-04-20 09:40:00,33.94,34.14,33.93,34.09,314700.0,22.3869,22.5188,22.3803,22.4858,314700.0
2012-04-20 09:50:00,34.08,34.11,34.05,34.08,342000.0,22.4792,22.499,22.4594,22.4792,342000.0
2012-04-20 10:00:00,34.08,34.15,34.04,34.12,452800.0,22.4792,22.5254,22.4528,22.5056,452800.0
2012-04-20 10:10:00,34.12,34.12,34.07,34.1,615100.0,22.5056,22.5056,22.4726,22.4924,615100.0
2012-04-20 10:20:00,34.1,34.1,34.04,34.05,726000.0,22.4924,22.4924,22.4528,22.4594,726000.0
2012-04-20 10:30:00,34.05,34.06,34.03,34.04,383400.0,22.4594,22.466,22.4463,22.4528,383400.0
2012-04-20 10:40:00,34.03,34.09,34.03,34.09,207100.0,22.4463,22.4858,22.4463,22.4858,207100.0
2012-04-20 10:50:00,34.09,34.11,34.06,34.09,374600.0,22.4858,22.499,22.466,22.4858,374600.0
2012-04-20 11:00:00,34.09,34.11,34.05,34.1,287300.0,22.4858,22.499,22.4594,22.4924,287300.0
2012-04-20 11:10:00,34.1,34.11,34.09,34.09,101200.0,22.4924,22.499,22.4858,22.4858,101200.0
2012-04-20 11:20:00,34.09,34.11,34.06,34.09,206400.0,22.4858,22.499,22.466,22.4858,206400.0
2012-04-20 11:30:00,34.09,34.11,34.09,34.09,298800.0,22.4858,22.499,22.4858,22.4858,298800.0
2012-04-20 11:40:00,34.09,34.13,34.09,34.11,266800.0,22.4858,22.5122,22.4858,22.499,266800.0
2012-04-20 11:50:00,34.1,34.17,34.09,34.14,388500.0,22.4924,22.5386,22.4858,22.5188,388500.0
2012-04-20 12:00:00,34.14,34.19,34.12,34.17,271800.0,22.5188,22.5518,22.5056,22.5386,271800.0
2012-04-20 12:10:00,34.18,34.22,34.16,34.18,151900.0,22.5452,22.5716,22.532,22.5452,151900.0
2012-04-20 12:20:00,34.18,34.2,34.16,34.17,196400.0,22.5452,22.5584,22.532,22.5386,196400.0
2012-04-20 12:30:00,34.16,34.17,34.15,34.17,108700.0,22.532,22.5386,22.5254,22.5386,108700.0
2012-04-20 12:40:00,34.16,34.18,34.15,34.16,189000.0,22.532,22.5452,22.5254,22.532,189000.0
2012-04-20 12:50:00,34.16,34.16,34.1,34.11,109800.0,22.532,22.532,22.4924,22.499,109800.0
2012-04-20 13:00:00,34.1,34.16,34.1,34.16,131200.0,22.4924,22.532,22.4924,22.532,131200.0
2012-04-20 13:10:00,34.16,34.16,34.14,34.15,117300.0,22.532,22.532,22.5188,22.5254,117300.0
2012-04-20 13:20:00,34.14,34.15,34.1,34.11,95800.0,22.5188,22.5254,22.4924,22.499,95800.0
2012-04-20 13:30:00,34.1,34.14,34.1,34.13,119900.0,22.4924,22.5188,22.4924,22.5122,119900.0
2012-04-20 13:40:00,34.13,34.17,34.13,34.17,166700.0,22.5122,22.5386,22.5122,22.5386,166700.0
2012-04-20 13:50:00,34.17,34.17,34.12,34.14,90700.0,22.5386,22.5386,22.5056,22.5188,90700.0
2012-04-20 14:00:00,34.15,34.19,34.13,34.16,197300.0,22.5254,22.5518,22.5122,22.532,197300.0
2012-04-20 14:10:00,34.16,34.23,34.16,34.21,217600.0,22.532,22.5782,22.532,22.565,217600.0
2012-04-20 14:20:00,34.21,34.22,34.16,34.22,180200.0,22.565,22.5716,22.532,22.5716,180200.0
2012-04-20 14:30:00,34.22,34.25,34.21,34.25,242500.0,22.5716,22.5914,22.565,22.5914,242500.0
2012-04-20 14:40:00,34.25,34.27,34.21,34.23,459800.0,22.5914,22.6046,22.565,22.5782,459800.0
2012-04-20 14:50:00,34.24,34.24,34.19,34.19,211500.0,22.5848,22.5848,22.5518,22.5518,211500.0
2012-04-20 15:00:00,34.2,34.21,34.15,34.16,358400.0,22.5584,22.565,22.5254,22.532,358400.0
2012-04-20 15:10:00,34.16,34.22,34.15,34.22,217600.0,22.532,22.5716,22.5254,22.5716,217600.0
2012-04-20 15:20:00,34.22,34.24,34.19,34.22,320800.0,22.5716,22.5848,22.5518,22.5716,320800.0
2012-04-20 15:30:00,34.22,34.25,34.2,34.25,413000.0,22.5716,22.5914,22.5584,22.5914,413000.0
2012-04-20 15:40:00,34.25,34.27,34.23,34.26,748300.0,22.5914,22.6046,22.5782,22.598,748300.0
2012-04-20 15:50:00,34.26,34.26,34.21,34.24,1153000.0,22.598,22.598,22.565,22.5848,1153000.0
2012-04-23 09:30:00,33.95,34.12,33.95,34.11,223800.0,22.3935,22.5056,22.3935,22.499,223800.0
2012-04-23 09:40:00,34.11,34.12,34.03,34.09,166200.0,22.499,22.5056,22.4463,22.4858,166200.0
2012-04-23 09:50:00,34.09,34.12,34.07,34.12,176200.0,22.4858,22.5056,22.4726,22.5056,176200.0
2012-04-23 10:00:00,34.13,34.16,34.07,34.11,209900.0,22.5122,22.532,22.4726,22.499,209900.0
2012-04-23 10:10:00,34.1,34.11,34.05,34.09,149700.0,22.4924,22.499,22.4594,22.4858,149700.0
2012-04-23 10:20:00,34.09,34.11,34.06,34.1,139400.0,22.4858,22.499,22.466,22.4924,139400.0
2012-04-23 10:30:00,34.1,34.11,34.08,34.11,145900.0,22.4924,22.499,22.4792,22.499,145900.0
2012-04-23 10:40:00,34.11,34.12,34.09,34.12,122000.0,22.499,22.5056,22.4858,22.5056,122000.0
2012-04-23 10:50:00,34.12,34.12,34.05,34.06,158300.0,22.5056,22.5056,22.4594,22.466,158300.0
2012-04-23 11:00:00,34.06,34.08,34.0,34.01,141600.0,22.466,22.4792,22.4265,22.4331,141600.0
2012-04-23 11:10:00,34.0,34.01,33.96,33.98,180200.0,22.4265,22.4331,22.4001,22.4133,180200.0
2012-04-23 11:20:00,33.97,33.99,33.95,33.95,147300.0,22.4067,22.4199,22.3935,22.3935,147300.0
2012-04-23 11:30:00,33.95,33.96,33.92,33.96,164000.0,22.3935,22.4001,22.3737,22.4001,164000.0
2012-04-23 11:40:00,33.95,33.98,33.94,33.94,95100.0,22.3935,22.4133,22.3869,22.3869,95100.0
2012-04-23 11:50:00,33.95,33.97,33.94,33.95,102900.0,22.3935,22.4067,22.3869,22.3935,102900.0
2012-04-23 12:00:00,33.94,33.95,33.94,33.95,58600.0,22.3869,22.3935,22.3869,22.3935,58600.0
2012-04-23 12:10:00,33.95,33.95,33.93,33.94,73800.0,22.3935,22.3935,22.3803,22.3869,73800.0
2012-04-23 12:20:00,33.95,33.95,33.91,33.91,143700.0,22.3935,22.3935,22.3671,22.3671,143700.0
2012-04-23 12:30:00,33.91,33.92,33.88,33.89,68300.0,22.3671,22.3737,22.3473,22.3539,68300.0
2012-04-23 12:40:00,33.88,33.91,33.86,33.87,117100.0,22.3473,22.3671,22.3341,22.3407,117100.0
2012-04-23 12:50:00,33.87,33.9,33.84,33.89,468100.0,22.3407,22.3605,22.3209,22.3539,468100.0
2012-04-23 13:00:00,33.88,33.89,33.87,33.87,48200.0,22.3473,22.3539,22.3407,22.3407,48200.0
2012-04-23 13:10:00,33.87,33.88,33.87,33.88,36000.0,22.3407,22.3473,22.3407,22.3473,36000.0
2012-04-23 13:20:00,33.88,33.9,33.85,33.85,126500.0,22.3473,22.3605,22.3275,22.3275,126500.0
2012-04-23 13:30:00,33.86,33.87,33.84,33.87,89900.0,22.3341,22.3407,22.3209,22.3407,89900.0
2012-04-23 13:40:00,33.87,33.88,33.85,33.86,120100.0,22.3407,22.3473,22.3275,22.3341,120100.0
2012-04-23 13:50:00,33.85,33.88,33.83,33.88,141600.0,22.3275,22.3473,22.3143,22.3473,141600.0
2012-04-23 14:00:00,33.88,33.89,33.84,33.86,132000.0,22.3473,22.3539,22.3209,22.3341,132000.0
2012-04-23 14:10:00,33.86,33.87,33.83,33.87,128400.0,22.3341,22.3407,22.3143,22.3407,128400.0
2012-04-23 14:20:00,33.87,33.88,33.86,33.86,226000.0,22.3407,22.3473,22.3341,22.3341,226000.0
2012-04-23 14:30:00,33.86,33.92,33.86,33.91,238300.0,22.3341,22.3737,22.3341,22.3671,238300.0
2012-04-23 14:40:00,33.91,33.95,33.9,33.93,138900.0,22.3671,22.3935,22.3605,22.3803,138900.0
2012-04-23 14:50:00,33.92,33.92,33.87,33.88,103600.0,22.3737,22.3737,22.3407,22.3473,103600.0
2012-04-23 15:00:00,33.87,33.89,33.87,33.87,141900.0,22.3407,22.3539,22.3407,22.3407,141900.0
2012-04-23 15:10:00,33.87,33.9,33.86,33.89,188200.0,22.3407,22.3605,22.3341,22.3539,188200.0
2012-04-23 15:20:00,33.89,33.91,33.88,33.91,179200.0,22.3539,22.3671,22.3473,22.3671,179200.0
2012-04-23 15:30:00,33.91,33.91,33.87,33.9,252000.0,22.3671,22.3671,22.3407,22.3605,252000.0
2012-04-23 15:40:00,33.9,33.94,33.89,33.92,234400.0,22.3605,22.3869,22.3539,22.3737,234400.0
2012-04-23 15:50:00,33.93,33.96,33.92,33.93,509000.0,22.3803,22.4001,22.3737,22.3803,509000.0
2012-04-24 09:30:00,33.84,34.06,33.84,34.01,208000.0,22.3209,22.466,22.3209,22.4331,208000.0
2012-04-24 09:40:00,34.02,34.02,33.94,33.98,262200.0,22.4397,22.4397,22.3869,22.4133,262200.0
2012-04-24 09:50:00,33.98,34.01,33.92,33.94,114200.0,22.4133,22.4331,22.3737,22.3869,114200.0
2012-04-24 10:00:00,33.93,34.0,33.86,33.97,312400.0,22.3803,22.4265,22.3341,22.4067,312400.0
2012-04-24 10:10:00,33.97,33.97,33.93,33.94,362400.0,22.4067,22.4067,22.3803,22.3869,362400.0
2012-04-24 10:20:00,33.94,33.97,33.91,33.96,305400.0,22.3869,22.4067,22.3671,22.4001,305400.0
2012-04-24 10:30:00,33.96,34.02,33.95,33.99,194200.0,22.4001,22.4397,22.3935,22.4199,194200.0
2012-04-24 10:40:00,34.0,34.01,33.99,34.01,253000.0,22.4265,22.4331,22.4199,22.4331,253000.0
2012-04-24 10:50:00,34.01,34.02,33.99,34.0,139500.0,22.4331,22.4397,22.4199,22.4265,139500.0
2012-04-24 11:00:00,34.0,34.0,33.99,33.99,112900.0,22.4265,22.4265,22.4199,22.4199,112900.0
2012-04-24 11:10:00,34.0,34.04,33.98,34.02,167800.0,22.4265,22.4528,22.4133,22.4397,167800.0
2012-04-24 11:20:00,34.03,34.11,34.03,34.1,165900.0,22.4463,22.499,22.4463,22.4924,165900.0
2012-04-24 11:30:00,34.09,34.1,34.05,34.06,192100.0,22.4858,22.4924,22.4594,22.466,192100.0
2012-04-24 11:40:00,34.05,34.07,34.04,34.07,60800.0,22.4594,22.4726,22.4528,22.4726,60800.0
2012-04-24 11:50:00,34.06,34.07,33.97,33.98,97300.0,22.466,22.4726,22.4067,22.4133,97300.0
2012-04-24 12:00:00,33.98,34.01,33.97,34.0,60400.0,22.4133,22.4331,22.4067,22.4265,60400.0
2012-04-24 12:10:00,33.99,34.0,33.96,33.96,72000.0,22.4199,22.4265,22.4001,22.4001,72000.0
2012-04-24 12:20:00,33.96,33.97,33.94,33.95,93200.0,22.4001,22.4067,22.3869,22.3935,93200.0
2012-04-24 12:30:00,33.94,33.96,33.91,33.91,87000.0,22.3869,22.4001,22.3671,22.3671,87000.0
2012-04-24 12:40:00,33.91,33.92,33.85,33.87,155500.0,22.3671,22.3737,22.3275,22.3407,155500.0
2012-04-24 12:50:00,33.86,33.88,33.83,33.85,356700.0,22.3341,22.3473,22.3143,22.3275,356700.0
2012-04-24 13:00:00,33.86,33.88,33.85,33.86,268400.0,22.3341,22.3473,22.3275,22.3341,268400.0
2012-04-24 13:10:00,33.85,33.92,33.85,33.91,255900.0,22.3275,22.3737,22.3275,22.3671,255900.0
2012-04-24 13:20:00,33.91,33.96,33.91,33.96,309900.0,22.3671,22.4001,22.3671,22.4001,309900.0
2012-04-24 13:30:00,33.95,34.0,33.95,33.99,41600.0,22.3935,22.4265,22.3935,22.4199,41600.0
2012-04-24 13:40:00,33.99,34.0,33.99,34.0,43400.0,22.4199,22.4265,22.4199,22.4265,43400.0
2012-04-24 13:50:00,33.99,34.0,33.96,33.97,121900.0,22.4199,22.4265,22.4001,22.4067,121900.0
2012-04-24 14:00:00,33.97,33.99,33.96,33.97,194200.0,22.4067,22.4199,22.4001,22.4067,194200.0
2012-04-24 14:10:00,33.96,33.97,33.95,33.96,158000.0,22.4001,22.4067,22.3935,22.4001,158000.0
2012-04-24 14:20:00,33.97,33.99,33.95,33.99,125600.0,22.4067,22.4199,22.3935,22.4199,125600.0
2012-04-24 14:30:00,33.98,34.0,33.96,33.99,190200.0,22.4133,22.4265,22.4001,22.4199,190200.0
2012-04-24 14:40:00,33.99,33.99,33.98,33.99,74500.0,22.4199,22.4199,22.4133,22.4199,74500.0
2012-04-24 14:50:00,33.99,33.99,33.98,33.99,76500.0,22.4199,22.4199,22.4133,22.4199,76500.0
2012-04-24 15:00:00,33.99,34.01,33.98,33.99,190000.0,22.4199,22.4331,22.4133,22.4199,190000.0
2012-04-24 15:10:00,34.0,34.01,33.96,34.01,238200.0,22.4265,22.4331,22.4001,22.4331,238200.0
2012-04-24 15:20:00,34.01,34.02,33.95,33.97,197200.0,22.4331,22.4397,22.3935,22.4067,197200.0
2012-04-24 15:30:00,33.96,34.0,33.96,33.97,204000.0,22.4001,22.4265,22.4001,22.4067,204000.0
2012-04-24 15:40:00,33.98,33.98,33.95,33.96,288600.0,22.4133,22.4133,22.3935,22.4001,288600.0
2012-04-24 15:50:00,33.96,33.98,33.94,33.98,351300.0,22.4001,22.4133,22.3869,22.4133,351300.0
2012-04-25 09:30:00,34.12,34.19,34.1,34.1,269700.0,22.5056,22.5518,22.4924,22.4924,269700.0
2012-04-25 09:40:00,34.11,34.16,34.1,34.14,84500.0,22.499,22.532,22.4924,22.5188,84500.0
2012-04-25 09:50:00,34.14,34.2,34.13,34.17,267000.0,22.5188,22.5584,22.5122,22.5386,267000.0
2012-04-25 10:00:00,34.18,34.28,34.17,34.27,152600.0,22.5452,22.6112,22.5386,22.6046,152600.0
2012-04-25 10:10:00,34.28,34.29,34.24,34.27,156700.0,22.6112,22.6177,22.5848,22.6046,156700.0
2012-04-25 10:20:00,34.27,34.27,34.23,34.24,134800.0,22.6046,22.6046,22.5782,22.5848,134800.0
2012-04-25 10:30:00,34.25,34.25,34.21,34.23,237600.0,22.5914,22.5914,22.565,22.5782,237600.0
2012-04-25 10:40:00,34.24,34.24,34.23,34.23,119500.0,22.5848,22.5848,22.5782,22.5782,119500.0
2012-04-25 10:50:00,34.23,34.27,34.23,34.26,179600.0,22.5782,22.6046,22.5782,22.598,179600.0
2012-04-25 11:00:00,34.26,34.31,34.26,34.31,189000.0,22.598,22.6309,22.598,22.6309,189000.0
2012-04-25 11:10:00,34.3,34.31,34.2,34.2,245000.0,22.6243,22.6309,22.5584,22.5584,245000.0
2012-04-25 11:20:00,34.2,34.22,34.19,34.2,375700.0,22.5584,22.5716,22.5518,22.5584,375700.0
2012-04-25 11:30:00,34.21,34.24,34.18,34.23,186800.0,22.565,22.5848,22.5452,22.5782,186800.0
2012-04-25 11:40:00,34.23,34.24,34.2,34.23,150600.0,22.5782,22.5848,22.5584,22.5782,150600.0
2012-04-25 11:50:00,34.23,34.3,34.23,34.3,86000.0,22.5782,22.6243,22.5782,22.6243,86000.0
2012-04-25 12:00:00,34.3,34.31,34.28,34.29,81100.0,22.6243,22.6309,22.6112,22.6177,81100.0
2012-04-25 12:10:00,34.29,34.29,34.27,34.27,62600.0,22.6177,22.6177,22.6046,22.6046,62600.0
2012-04-25 12:20:00,34.27,34.27,34.2,34.21,117100.0,22.6046,22.6046,22.5584,22.565,117100.0
2012-04-25 12:30:00,34.22,34.23,34.16,34.2,159900.0,22.5716,22.5782,22.532,22.5584,159900.0
2012-04-25 12:40:00,34.2,34.24,34.2,34.22,203300.0,22.5584,22.5848,22.5584,22.5716,203300.0
2012-04-25 12:50:00,34.22,34.23,34.19,34.2,215200.0,22.5716,22.5782,22.5518,22.5584,215200.0
2012-04-25 13:00:00,34.2,34.21,34.19,34.21,115800.0,22.5584,22.565,22.5518,22.565,115800.0
2012-04-25 13:10:00,34.21,34.23,34.2,34.22,93600.0,22.565,22.5782,22.5584,22.5716,93600.0
2012-04-25 13:20:00,34.21,34.26,34.21,34.26,212800.0,22.565,22.598,22.565,22.598,212800.0
2012-04-25 13:30:00,34.26,34.28,34.23,34.25,99100.0,22.598,22.6112,22.5782,22.5914,99100.0
2012-04-25 13:40:00,34.25,34.25,34.16,34.19,158900.0,22.5914,22.5914,22.532,22.5518,158900.0
2012-04-25 13:50:00,34.18,34.23,34.18,34.19,152800.0,22.5452,22.5782,22.5452,22.5518,152800.0
2012-04-25 14:00:00,34.18,34.2,34.15,34.17,148200.0,22.5452,22.5584,22.5254,22.5386,148200.0
2012-04-25 14:10:00,34.17,34.2,34.17,34.19,71400.0,22.5386,22.5584,22.5386,22.5518,71400.0
2012-04-25 14:20:00,34.2,34.26,34.19,34.25,198600.0,22.5584,22.598,22.5518,22.5914,198600.0
2012-04-25 14:30:00,34.25,34.25,34.21,34.24,147300.0,22.5914,22.5914,22.565,22.5848,147300.0
2012-04-25 14:40:00,34.24,34.25,34.21,34.25,120300.0,22.5848,22.5914,22.565,22.5914,120300.0
2012-04-25 14:50:00,34.25,34.3,34.24,34.29,198600.0,22.5914,22.6243,22.5848,22.6177,198600.0
2012-04-25 15:00:00,34.28,34.29,34.24,34.29,168000.0,22.6112,22.6177,22.5848,22.6177,168000.0
2012-04-25 15:10:00,34.29,34.31,34.26,34.29,230800.0,22.6177,22.6309,22.598,22.6177,230800.0
2012-04-25 15:20:00,34.29,34.31,34.24,34.24,178200.0,22.6177,22.6309,22.5848,22.5848,178200.0
2012-04-25 15:30:00,34.24,34.3,34.22,34.27,321400.0,22.5848,22.6243,22.5716,22.6046,321400.0
2012-04-25 15:40:00,34.27,34.28,34.24,34.26,430400.0,22.6046,22.6112,22.5848,22.598,430400.0
2012-04-25 15:50:00,34.26,34.3,34.25,34.3,545800.0,22.598,22.6243,22.5914,22.6243,545800.0
2012-04-26 09:30:00,34.35,34.35,34.1,34.16,205700.0,22.6573,22.6573,22.4924,22.532,205700.0
2012-04-26 09:40:00,34.16,34.19,34.12,34.14,223200.0,22.532,22.5518,22.5056,22.5188,223200.0
2012-04-26 09:50:00,34.16,34.19,34.12,34.13,225200.0,22.532,22.5518,22.5056,22.5122,225200.0
2012-04-26 10:00:00,34.13,34.17,34.12,34.14,150700.0,22.5122,22.5386,22.5056,22.5188,150700.0
2012-04-26 10:10:00,34.13,34.16,34.04,34.04,167300.0,22.5122,22.532,22.4528,22.4528,167300.0
2012-04-26 10:20:00,34.05,34.12,34.04,34.08,174500.0,22.4594,22.5056,22.4528,22.4792,174500.0
2012-04-26 10:30:00,34.08,34.14,34.05,34.05,129200.0,22.4792,22.5188,22.4594,22.4594,129200.0
2012-04-26 10:40:00,34.05,34.06,34.0,34.02,158300.0,22.4594,22.466,22.4265,22.4397,158300.0
2012-04-26 10:50:00,34.02,34.09,33.98,34.07,163200.0,22.4397,22.4858,22.4133,22.4726,163200.0
2012-04-26 11:00:00,34.06,34.08,33.99,34.0,186400.0,22.466,22.4792,22.4199,22.4265,186400.0
2012-04-26 11:10:00,34.0,34.01,33.99,34.0,73200.0,22.4265,22.4331,22.4199,22.4265,73200.0
2012-04-26 11:20:00,33.99,33.99,33.91,33.91,319400.0,22.4199,22.4199,22.3671,22.3671,319400.0
2012-04-26 11:30:00,33.92,33.92,33.89,33.89,150200.0,22.3737,22.3737,22.3539,22.3539,150200.0
2012-04-26 11:40:00,33.89,33.95,33.89,33.95,183500.0,22.3539,22.3935,22.3539,22.3935,183500.0
2012-04-26 11:50:00,33.94,33.95,33.89,33.9,242300.0,22.3869,22.3935,22.3539,22.3605,242300.0
2012-04-26 12:00:00,33.89,33.9,33.84,33.84,298200.0,22.3539,22.3605,22.3209,22.3209,298200.0
2012-04-26 12:10:00,33.85,33.9,33.84,33.89,171200.0,22.3275,22.3605,22.3209,22.3539,171200.0
2012-04-26 12:20:00,33.89,33.91,33.49,33.82,1479800.0,22.3539,22.3671,22.0901,22.3077,1479800.0
2012-04-26 12:30:00,33.82,34.01,33.82,33.98,699300.0,22.3077,22.4331,22.3077,22.4133,699300.0
2012-04-26 12:40:00,33.98,34.13,33.95,34.05,365700.0,22.4133,22.5122,22.3935,22.4594,365700.0
2012-04-26 12:50:00,34.04,34.05,34.02,34.05,156700.0,22.4528,22.4594,22.4397,22.4594,156700.0
2012-04-26 13:00:00,34.05,34.05,33.83,33.84,766000.0,22.4594,22.4594,22.3143,22.3209,766000.0
2012-04-26 13:10:00,33.84,33.84,33.68,33.77,581900.0,22.3209,22.3209,22.2154,22.2748,581900.0
2012-04-26 13:20:00,33.77,33.85,33.77,33.78,290500.0,22.2748,22.3275,22.2748,22.2814,290500.0
2012-04-26 13:30:00,33.78,33.8,33.69,33.77,300700.0,22.2814,22.2945,22.222,22.2748,300700.0
2012-04-26 13:40:00,33.76,33.76,33.73,33.76,174100.0,22.2682,22.2682,22.2484,22.2682,174100.0
2012-04-26 13:50:00,33.76,33.76,33.66,33.75,244800.0,22.2682,22.2682,22.2022,22.2616,244800.0
2012-04-26 14:00:00,33.75,33.87,33.74,33.81,323500.0,22.2616,22.3407,22.255,22.3011,323500.0
2012-04-26 14:10:00,33.81,33.81,33.72,33.77,260800.0,22.3011,22.3011,22.2418,22.2748,260800.0
2012-04-26 14:20:00,33.77,33.83,33.76,33.81,165200.0,22.2748,22.3143,22.2682,22.3011,165200.0
2012-04-26 14:30:00,33.82,33.87,33.81,33.82,274800.0,22.3077,22.3407,22.3011,22.3077,274800.0
2012-04-26 14:40:00,33.81,33.82,33.76,33.76,201200.0,22.3011,22.3077,22.2682,22.2682,201200.0
2012-04-26 14:50:00,33.76,33.77,33.74,33.74,212200.0,22.2682,22.2748,22.255,22.255,212200.0
2012-04-26 15:00:00,33.75,33.76,33.7,33.73,284900.0,22.2616,22.2682,22.2286,22.2484,284900.0
2012-04-26 15:10:00,33.73,33.79,33.73,33.76,266300.0,22.2484,22.2879,22.2484,22.2682,266300.0
2012-04-26 15:20:00,33.76,33.8,33.71,33.73,303300.0,22.2682,22.2945,22.2352,22.2484,303300.0
2012-04-26 15:30:00,33.72,33.77,33.7,33.7,549200.0,22.2418,22.2748,22.2286,22.2286,549200.0
2012-04-26 15:40:00,33.71,33.73,33.7,33.72,676200.0,22.2352,22.2484,22.2286,22.2418,676200.0
2012-04-26 15:50:00,33.72,33.74,33.69,33.74,1244300.0,22.2418,22.255,22.222,22.255,1244300.0
2012-04-27 09:30:00,33.63,33.79,33.59,33.6,337300.0,22.1824,22.2879,22.156,22.1626,337300.0
2012-04-27 09:40:00,33.61,33.62,33.33,33.41,538400.0,22.1692,22.1758,21.9845,22.0373,538400.0
2012-04-27 09:50:00,33.4,33.47,33.4,33.47,461700.0,22.0307,22.0769,22.0307,22.0769,461700.0
2012-04-27 10:00:00,33.47,33.47,33.34,33.43,356800.0,22.0769,22.0769,21.9911,22.0505,356800.0
2012-04-27 10:10:00,33.43,33.48,33.4,33.41,341100.0,22.0505,22.0835,22.0307,22.0373,341100.0
2012-04-27 10:20:00,33.41,33.45,33.4,33.43,269100.0,22.0373,22.0637,22.0307,22.0505,269100.0
2012-04-27 10:30:00,33.43,33.48,33.43,33.45,182500.0,22.0505,22.0835,22.0505,22.0637,182500.0
2012-04-27 10:40:00,33.45,33.46,33.41,33.41,173400.0,22.0637,22.0703,22.0373,22.0373,173400.0
2012-04-27 10:50:00,33.41,33.43,33.4,33.41,154900.0,22.0373,22.0505,22.0307,22.0373,154900.0
2012-04-27 11:00:00,33.4,33.41,33.36,33.36,151500.0,22.0307,22.0373,22.0043,22.0043,151500.0
2012-04-27 11:10:00,33.37,33.41,33.36,33.4,184500.0,22.0109,22.0373,22.0043,22.0307,184500.0
2012-04-27 11:20:00,33.4,33.41,33.4,33.41,169800.0,22.0307,22.0373,22.0307,22.0373,169800.0
2012-04-27 11:30:00,33.41,33.49,33.41,33.48,166800.0,22.0373,22.0901,22.0373,22.0835,166800.0
2012-04-27 11:40:00,33.48,33.49,33.42,33.43,272500.0,22.0835,22.0901,22.0439,22.0505,272500.0
2012-04-27 11:50:00,33.43,33.46,33.43,33.44,86400.0,22.0505,22.0703,22.0505,22.0571,86400.0
2012-04-27 12:00:00,33.44,33.51,33.41,33.51,158500.0,22.0571,22.1033,22.0373,22.1033,158500.0
2012-04-27 12:10:00,33.51,33.55,33.5,33.55,86000.0,22.1033,22.1296,22.0967,22.1296,86000.0
2012-04-27 12:20:00,33.55,33.56,33.5,33.52,238600.0,22.1296,22.1362,22.0967,22.1099,238600.0
2012-04-27 12:30:00,33.52,33.53,33.42,33.47,239000.0,22.1099,22.1165,22.0439,22.0769,239000.0
2012-04-27 12:40:00,33.47,33.48,33.44,33.47,136100.0,22.0769,22.0835,22.0571,22.0769,136100.0
2012-04-27 12:50:00,33.47,33.47,33.44,33.44,79900.0,22.0769,22.0769,22.0571,22.0571,79900.0
2012-04-27 13:00:00,33.45,33.46,33.44,33.45,107400.0,22.0637,22.0703,22.0571,22.0637,107400.0
2012-04-27 13:10:00,33.45,33.47,33.43,33.47,185800.0,22.0637,22.0769,22.0505,22.0769,185800.0
2012-04-27 13:20:00,33.46,33.49,33.44,33.48,169600.0,22.0703,22.0901,22.0571,22.0835,169600.0
2012-04-27 13:30:00,33.49,33.56,33.48,33.55,143500.0,22.0901,22.1362,22.0835,22.1296,143500.0
2012-04-27 13:40:00,33.55,33.55,33.49,33.51,309600.0,22.1296,22.1296,22.0901,22.1033,309600.0
2012-04-27 13:50:00,33.5,33.51,33.47,33.48,77300.0,22.0967,22.1033,22.0769,22.0835,77300.0
2012-04-27 14:00:00,33.48,33.48,33.47,33.47,123300.0,22.0835,22.0835,22.0769,22.0769,123300.0
2012-04-27 14:10:00,33.47,33.48,33.47,33.48,86800.0,22.0769,22.0835,22.0769,22.0835,86800.0
2012-04-27 14:20:00,33.47,33.48,33.41,33.41,287900.0,22.0769,22.0835,22.0373,22.0373,287900.0
2012-04-27 14:30:00,33.41,33.43,33.39,33.43,190900.0,22.0373,22.0505,22.0241,22.0505,190900.0
2012-04-27 14:40:00,33.43,33.43,33.42,33.43,111900.0,22.0505,22.0505,22.0439,22.0505,111900.0
2012-04-27 14:50:00,33.43,33.44,33.42,33.43,94300.0,22.0505,22.0571,22.0439,22.0505,94300.0
2012-04-27 15:00:00,33.43,33.45,33.4,33.43,315600.0,22.0505,22.0637,22.0307,22.0505,315600.0
2012-04-27 15:10:00,33.43,33.44,33.42,33.43,164200.0,22.0505,22.0571,22.0439,22.0505,164200.0
2012-04-27 15:20:00,33.43,33.43,33.36,33.4,284000.0,22.0505,22.0505,22.0043,22.0307,284000.0
2012-04-27 15:30:00,33.4,33.4,33.36,33.39,353700.0,22.0307,22.0307,22.0043,22.0241,353700.0
2012-04-27 15:40:00,33.39,33.4,33.32,33.33,641700.0,22.0241,22.0307,21.9779,21.9845,641700.0
2012-04-27 15:50:00,33.33,33.33,33.28,33.31,1491800.0,21.9845,21.9845,21.9516,21.9713,1491800.0
2012-04-30 09:30:00,33.23,33.39,33.17,33.32,428000.0,21.9186,22.0241,21.879,21.9779,428000.0
2012-04-30 09:40:00,33.32,33.35,33.26,33.34,117200.0,21.9779,21.9977,21.9384,21.9911,117200.0
2012-04-30 09:50:00,33.34,33.43,33.34,33.39,173300.0,21.9911,22.0505,21.9911,22.0241,173300.0
2012-04-30 10:00:00,33.39,33.4,33.29,33.37,569100.0,22.0241,22.0307,21.9581,22.0109,569100.0
2012-04-30 10:10:00,33.37,33.4,33.34,33.35,193900.0,22.0109,22.0307,21.9911,21.9977,193900.0
2012-04-30 10:20:00,33.35,33.38,33.34,33.36,199000.0,21.9977,22.0175,21.9911,22.0043,199000.0
2012-04-30 10:30:00,33.37,33.37,33.3,33.31,77600.0,22.0109,22.0109,21.9647,21.9713,77600.0
2012-04-30 10:40:00,33.32,33.32,33.28,33.3,95500.0,21.9779,21.9779,21.9516,21.9647,95500.0
2012-04-30 10:50:00,33.3,33.3,33.25,33.29,209400.0,21.9647,21.9647,21.9318,21.9581,209400.0
2012-04-30 11:00:00,33.29,33.32,33.28,33.32,73600.0,21.9581,21.9779,21.9516,21.9779,73600.0
2012-04-30 11:10:00,33.31,33.34,33.31,33.34,76500.0,21.9713,21.9911,21.9713,21.9911,76500.0
2012-04-30 11:20:00,33.34,33.38,33.33,33.37,109400.0,21.9911,22.0175,21.9845,22.0109,109400.0
2012-04-30 11:30:00,33.37,33.4,33.35,33.39,109900.0,22.0109,22.0307,21.9977,22.0241,109900.0
2012-04-30 11:40:00,33.39,33.4,33.37,33.37,142100.0,22.0241,22.0307,22.0109,22.0109,142100.0
2012-04-30 11:50:00,33.38,33.39,33.36,33.38,153000.0,22.0175,22.0241,22.0043,22.0175,153000.0
2012-04-30 12:00:00,33.39,33.4,33.35,33.35,169500.0,22.0241,22.0307,21.9977,21.9977,169500.0
2012-04-30 12:10:00,33.35,33.36,33.32,33.36,121000.0,21.9977,22.0043,21.9779,22.0043,121000.0
2012-04-30 12:20:00,33.36,33.38,33.34,33.37,167300.0,22.0043,22.0175,21.9911,22.0109,167300.0
2012-04-30 12:30:00,33.36,33.37,33.32,33.32,76200.0,22.0043,22.0109,21.9779,21.9779,76200.0
2012-04-30 12:40:00,33.33,33.37,33.32,33.35,90600.0,21.9845,22.0109,21.9779,21.9977,90600.0
2012-04-30 12:50:00,33.35,33.37,33.34,33.35,187000.0,21.9977,22.0109,21.9911,21.9977,187000.0
2012-04-30 13:00:00,33.35,33.38,33.33,33.38,122800.0,21.9977,22.0175,21.9845,22.0175,122800.0
2012-04-30 13:10:00,33.38,33.4,33.34,33.35,156000.0,22.0175,22.0307,21.9911,21.9977,156000.0
2012-04-30 13:20:00,33.34,33.38,33.34,33.38,156000.0,21.9911,22.0175,21.9911,22.0175,156000.0
2012-04-30 13:30:00,33.38,33.38,33.35,33.36,61700.0,22.0175,22.0175,21.9977,22.0043,61700.0
2012-04-30 13:40:00,33.36,33.4,33.35,33.39,64100.0,22.0043,22.0307,21.9977,22.0241,64100.0
2012-04-30 13:50:00,33.4,33.4,33.36,33.4,141600.0,22.0307,22.0307,22.0043,22.0307,141600.0
2012-04-30 14:00:00,33.4,33.42,33.39,33.41,93000.0,22.0307,22.0439,22.0241,22.0373,93000.0
2012-04-30 14:10:00,33.41,33.41,33.38,33.39,110800.0,22.0373,22.0373,22.0175,22.0241,110800.0
2012-04-30 14:20:00,33.38,33.39,33.33,33.34,133600.0,22.0175,22.0241,21.9845,21.9911,133600.0
2012-04-30 14:30:00,33.35,33.37,33.34,33.36,86200.0,21.9977,22.0109,21.9911,22.0043,86200.0
2012-04-30 14:40:00,33.37,33.37,33.33,33.34,109300.0,22.0109,22.0109,21.9845,21.9911,109300.0
2012-04-30 14:50:00,33.34,33.38,33.33,33.38,124500.0,21.9911,22.0175,21.9845,22.0175,124500.0
2012-04-30 15:00:00,33.38,33.41,33.36,33.37,219300.0,22.0175,22.0373,22.0043,22.0109,219300.0
2012-04-30 15:10:00,33.36,33.37,33.33,33.33,147400.0,22.0043,22.0109,21.9845,21.9845,147400.0
2012-04-30 15:20:00,33.33,33.35,33.32,33.35,123300.0,21.9845,21.9977,21.9779,21.9977,123300.0
2012-04-30 15:30:00,33.35,33.37,33.34,33.36,183100.0,21.9977,22.0109,21.9911,22.0043,183100.0
2012-04-30 15:40:00,33.36,33.37,33.35,33.35,171500.0,22.0043,22.0109,21.9977,21.9977,171500.0
2012-04-30 15:50:00,33.35,33.37,33.33,33.36,652500.0,21.9977,22.0109,21.9845,22.0043,652500.0
2012-05-01 09:30:00,33.55,33.6,33.49,33.57,401300.0,22.1296,22.1626,22.0901,22.1428,401300.0
2012-05-01 09:40:00,33.57,33.6,33.49,33.54,418500.0,22.1428,22.1626,22.0901,22.123,418500.0
2012-05-01 09:50:00,33.54,33.54,33.39,33.4,166700.0,22.123,22.123,22.0241,22.0307,166700.0
2012-05-01 10:00:00,33.41,33.57,33.41,33.56,286600.0,22.0373,22.1428,22.0373,22.1362,286600.0
2012-05-01 10:10:00,33.56,33.62,33.55,33.62,208800.0,22.1362,22.1758,22.1296,22.1758,208800.0
2012-05-01 10:20:00,33.62,33.71,33.62,33.7,183500.0,22.1758,22.2352,22.1758,22.2286,183500.0
2012-05-01 10:30:00,33.69,33.71,33.61,33.71,226000.0,22.222,22.2352,22.1692,22.2352,226000.0
2012-05-01 10:40:00,33.71,33.74,33.69,33.7,171200.0,22.2352,22.255,22.222,22.2286,171200.0
2012-05-01 10:50:00,33.7,33.72,33.63,33.65,497400.0,22.2286,22.2418,22.1824,22.1956,497400.0
2012-05-01 11:00:00,33.65,33.65,33.6,33.6,180200.0,22.1956,22.1956,22.1626,22.1626,180200.0
2012-05-01 11:10:00,33.61,33.61,33.54,33.57,132400.0,22.1692,22.1692,22.123,22.1428,132400.0
2012-05-01 11:20:00,33.58,33.58,33.52,33.55,95600.0,22.1494,22.1494,22.1099,22.1296,95600.0
2012-05-01 11:30:00,33.55,33.56,33.53,33.55,86800.0,22.1296,22.1362,22.1165,22.1296,86800.0
2012-05-01 11:40:00,33.54,33.59,33.51,33.57,172000.0,22.123,22.156,22.1033,22.1428,172000.0
2012-05-01 11:50:00,33.56,33.59,33.54,33.55,129200.0,22.1362,22.156,22.123,22.1296,129200.0
2012-05-01 12:00:00,33.54,33.56,33.52,33.53,96800.0,22.123,22.1362,22.1099,22.1165,96800.0
2012-05-01 12:10:00,33.52,33.53,33.51,33.52,56400.0,22.1099,22.1165,22.1033,22.1099,56400.0
2012-05-01 12:20:00,33.51,33.53,33.49,33.5,160100.0,22.1033,22.1165,22.0901,22.0967,160100.0
2012-05-01 12:30:00,33.5,33.51,33.41,33.42,254600.0,22.0967,22.1033,22.0373,22.0439,254600.0
2012-05-01 12:40:00,33.41,33.47,33.41,33.46,127100.0,22.0373,22.0769,22.0373,22.0703,127100.0
2012-05-01 12:50:00,33.46,33.47,33.45,33.46,77500.0,22.0703,22.0769,22.0637,22.0703,77500.0
2012-05-01 13:00:00,33.46,33.47,33.44,33.45,134700.0,22.0703,22.0769,22.0571,22.0637,134700.0
2012-05-01 13:10:00,33.46,33.46,33.45,33.46,70700.0,22.0703,22.0703,22.0637,22.0703,70700.0
2012-05-01 13:20:00,33.45,33.51,33.45,33.51,99100.0,22.0637,22.1033,22.0637,22.1033,99100.0
2012-05-01 13:30:00,33.51,33.52,33.5,33.5,84300.0,22.1033,22.1099,22.0967,22.0967,84300.0
2012-05-01 13:40:00,33.51,33.51,33.47,33.47,137100.0,22.1033,22.1033,22.0769,22.0769,137100.0
2012-05-01 13:50:00,33.47,33.54,33.47,33.52,119000.0,22.0769,22.123,22.0769,22.1099,119000.0
2012-05-01 14:00:00,33.52,33.55,33.5,33.54,154000.0,22.1099,22.1296,22.0967,22.123,154000.0
2012-05-01 14:10:00,33.54,33.58,33.54,33.58,156200.0,22.123,22.1494,22.123,22.1494,156200.0
2012-05-01 14:20:00,33.58,33.6,33.55,33.57,123300.0,22.1494,22.1626,22.1296,22.1428,123300.0
2012-05-01 14:30:00,33.57,33.58,33.52,33.55,127200.0,22.1428,22.1494,22.1099,22.1296,127200.0
2012-05-01 14:40:00,33.54,33.59,33.54,33.57,126700.0,22.123,22.156,22.123,22.1428,126700.0
2012-05-01 14:50:00,33.57,33.58,33.54,33.56,155500.0,22.1428,22.1494,22.123,22.1362,155500.0
2012-05-01 15:00:00,33.57,33.57,33.51,33.51,152400.0,22.1428,22.1428,22.1033,22.1033,152400.0
2012-05-01 15:10:00,33.52,33.56,33.52,33.55,131600.0,22.1099,22.1362,22.1099,22.1296,131600.0
2012-05-01 15:20:00,33.56,33.6,33.54,33.6,177800.0,22.1362,22.1626,22.123,22.1626,177800.0
2012-05-01 15:30:00,33.6,33.6,33.55,33.57,287700.0,22.1626,22.1626,22.1296,22.1428,287700.0
2012-05-01 15:40:00,33.57,33.58,33.53,33.53,283700.0,22.1428,22.1494,22.1165,22.1165,283700.0
2012-05-01 15:50:00,33.54,33.56,33.5,33.52,648600.0,22.123,22.1362,22.0967,22.1099,648600.0
2012-05-02 09:30:00,33.39,33.7,33.39,33.59,349300.0,22.0241,22.2286,22.0241,22.156,349300.0
2012-05-02 09:40:00,33.59,33.65,33.51,33.54,136700.0,22.156,22.1956,22.1033,22.123,136700.0
2012-05-02 09:50:00,33.54,33.58,33.47,33.52,251600.0,22.123,22.1494,22.0769,22.1099,251600.0
2012-05-02 10:00:00,33.52,33.56,33.47,33.53,291900.0,22.1099,22.1362,22.0769,22.1165,291900.0
2012-05-02 10:10:00,33.53,33.56,33.47,33.47,316200.0,22.1165,22.1362,22.0769,22.0769,316200.0
2012-05-02 10:20:00,33.47,33.55,33.46,33.48,251100.0,22.0769,22.1296,22.0703,22.0835,251100.0
2012-05-02 10:30:00,33.48,33.5,33.45,33.5,103500.0,22.0835,22.0967,22.0637,22.0967,103500.0
2012-05-02 10:40:00,33.49,33.53,33.48,33.52,156800.0,22.0901,22.1165,22.0835,22.1099,156800.0
2012-05-02 10:50:00,33.52,33.54,33.48,33.48,363000.0,22.1099,22.123,22.0835,22.0835,363000.0
2012-05-02 11:00:00,33.48,33.53,33.48,33.5,168600.0,22.0835,22.1165,22.0835,22.0967,168600.0
2012-05-02 11:10:00,33.5,33.54,33.49,33.51,106000.0,22.0967,22.123,22.0901,22.1033,106000.0
2012-05-02 11:20:00,33.51,33.53,33.49,33.5,179300.0,22.1033,22.1165,22.0901,22.0967,179300.0
2012-05-02 11:30:00,33.49,33.51,33.48,33.5,131600.0,22.0901,22.1033,22.0835,22.0967,131600.0
2012-05-02 11:40:00,33.5,33.52,33.45,33.51,170400.0,22.0967,22.1099,22.0637,22.1033,170400.0
2012-05-02 11:50:00,33.5,33.5,33.47,33.48,137900.0,22.0967,22.0967,22.0769,22.0835,137900.0
2012-05-02 12:00:00,33.48,33.5,33.46,33.46,56800.0,22.0835,22.0967,22.0703,22.0703,56800.0
2012-05-02 12:10:00,33.46,33.51,33.45,33.51,95200.0,22.0703,22.1033,22.0637,22.1033,95200.0
2012-05-02 12:20:00,33.51,33.53,33.51,33.53,38200.0,22.1033,22.1165,22.1033,22.1165,38200.0
2012-05-02 12:30:00,33.53,33.55,33.52,33.52,76300.0,22.1165,22.1296,22.1099,22.1099,76300.0
2012-05-02 12:40:00,33.52,33.53,33.48,33.49,57200.0,22.1099,22.1165,22.0835,22.0901,57200.0
2012-05-02 12:50:00,33.49,33.49,33.47,33.48,64300.0,22.0901,22.0901,22.0769,22.0835,64300.0
2012-05-02 13:00:00,33.48,33.51,33.47,33.5,58300.0,22.0835,22.1033,22.0769,22.0967,58300.0
2012-05-02 13:10:00,33.5,33.5,33.46,33.46,72400.0,22.0967,22.0967,22.0703,22.0703,72400.0
2012-05-02 13:20:00,33.46,33.47,33.41,33.41,145100.0,22.0703,22.0769,22.0373,22.0373,145100.0
2012-05-02 13:30:00,33.41,33.44,33.41,33.44,46000.0,22.0373,22.0571,22.0373,22.0571,46000.0
2012-05-02 13:40:00,33.44,33.46,33.42,33.46,86600.0,22.0571,22.0703,22.0439,22.0703,86600.0
2012-05-02 13:50:00,33.46,33.49,33.45,33.48,79100.0,22.0703,22.0901,22.0637,22.0835,79100.0
2012-05-02 14:00:00,33.48,33.52,33.47,33.52,88300.0,22.0835,22.1099,22.0769,22.1099,88300.0
2012-05-02 14:10:00,33.52,33.52,33.49,33.5,51200.0,22.1099,22.1099,22.0901,22.0967,51200.0
2012-05-02 14:20:00,33.5,33.55,33.49,33.55,161700.0,22.0967,22.1296,22.0901,22.1296,161700.0
2012-05-02 14:30:00,33.55,33.56,33.52,33.52,197900.0,22.1296,22.1362,22.1099,22.1099,197900.0
2012-05-02 14:40:00,33.52,33.54,33.51,33.54,46900.0,22.1099,22.123,22.1033,22.123,46900.0
2012-05-02 14:50:00,33.54,33.57,33.51,33.51,139300.0,22.123,22.1428,22.1033,22.1033,139300.0
2012-05-02 15:00:00,33.51,33.53,33.49,33.5,123800.0,22.1033,22.1165,22.0901,22.0967,123800.0
2012-05-02 15:10:00,33.49,33.52,33.46,33.5,133800.0,22.0901,22.1099,22.0703,22.0967,133800.0
2012-05-02 15:20:00,33.5,33.54,33.5,33.52,140200.0,22.0967,22.123,22.0967,22.1099,140200.0
2012-05-02 15:30:00,33.53,33.54,33.48,33.48,141100.0,22.1165,22.123,22.0835,22.0835,141100.0
2012-05-02 15:40:00,33.48,33.52,33.47,33.5,348300.0,22.0835,22.1099,22.0769,22.0967,348300.0
2012-05-02 15:50:00,33.49,33.52,33.48,33.5,511100.0,22.0901,22.1099,22.0835,22.0967,511100.0
2012-05-03 09:30:00,33.28,33.43,33.28,33.33,397500.0,21.9516,22.0505,21.9516,21.9845,397500.0
2012-05-03 09:40:00,33.34,33.37,33.29,33.37,201200.0,21.9911,22.0109,21.9581,22.0109,201200.0
2012-05-03 09:50:00,33.37,33.37,33.31,33.35,95700.0,22.0109,22.0109,21.9713,21.9977,95700.0
2012-05-03 10:00:00,33.34,33.34,33.28,33.34,172100.0,21.9911,21.9911,21.9516,21.9911,172100.0
2012-05-03 10:10:00,33.33,33.46,33.33,33.46,146100.0,21.9845,22.0703,21.9845,22.0703,146100.0
2012-05-03 10:20:00,33.45,33.45,33.39,33.42,203200.0,22.0637,22.0637,22.0241,22.0439,203200.0
2012-05-03 10:30:00,33.41,33.57,33.4,33.57,179100.0,22.0373,22.1428,22.0307,22.1428,179100.0
2012-05-03 10:40:00,33.57,33.57,33.53,33.56,136900.0,22.1428,22.1428,22.1165,22.1362,136900.0
2012-05-03 10:50:00,33.56,33.61,33.5,33.6,157900.0,22.1362,22.1692,22.0967,22.1626,157900.0
2012-05-03 11:00:00,33.59,33.6,33.56,33.59,136100.0,22.156,22.1626,22.1362,22.156,136100.0
2012-05-03 11:10:00,33.59,33.62,33.58,33.6,122900.0,22.156,22.1758,22.1494,22.1626,122900.0
2012-05-03 11:20:00,33.6,33.64,33.6,33.64,85100.0,22.1626,22.189,22.1626,22.189,85100.0
2012-05-03 11:30:00,33.64,33.65,33.62,33.63,91200.0,22.189,22.1956,22.1758,22.1824,91200.0
2012-05-03 11:40:00,33.62,33.68,33.59,33.6,214300.0,22.1758,22.2154,22.156,22.1626,214300.0
2012-05-03 11:50:00,33.61,33.61,33.55,33.57,76700.0,22.1692,22.1692,22.1296,22.1428,76700.0
2012-05-03 12:00:00,33.56,33.57,33.54,33.57,82100.0,22.1362,22.1428,22.123,22.1428,82100.0
2012-05-03 12:10:00,33.57,33.57,33.52,33.57,70600.0,22.1428,22.1428,22.1099,22.1428,70600.0
2012-05-03 12:20:00,33.57,33.6,33.55,33.59,126300.0,22.1428,22.1626,22.1296,22.156,126300.0
2012-05-03 12:30:00,33.59,33.61,33.58,33.61,71200.0,22.156,22.1692,22.1494,22.1692,71200.0
2012-05-03 12:40:00,33.61,33.61,33.59,33.6,44100.0,22.1692,22.1692,22.156,22.1626,44100.0
2012-05-03 12:50:00,33.59,33.62,33.58,33.59,117100.0,22.156,22.1758,22.1494,22.156,117100.0
2012-05-03 13:00:00,33.58,33.59,33.56,33.58,70100.0,22.1494,22.156,22.1362,22.1494,70100.0
2012-05-03 13:10:00,33.58,33.59,33.54,33.54,72800.0,22.1494,22.156,22.123,22.123,72800.0
2012-05-03 13:20:00,33.54,33.56,33.54,33.55,48700.0,22.123,22.1362,22.123,22.1296,48700.0
2012-05-03 13:30:00,33.55,33.56,33.52,33.52,81200.0,22.1296,22.1362,22.1099,22.1099,81200.0
2012-05-03 13:40:00,33.52,33.52,33.44,33.48,159100.0,22.1099,22.1099,22.0571,22.0835,159100.0
2012-05-03 13:50:00,33.48,33.49,33.45,33.48,106900.0,22.0835,22.0901,22.0637,22.0835,106900.0
2012-05-03 14:00:00,33.48,33.53,33.47,33.52,133300.0,22.0835,22.1165,22.0769,22.1099,133300.0
2012-05-03 14:10:00,33.52,33.52,33.49,33.5,58500.0,22.1099,22.1099,22.0901,22.0967,58500.0
2012-05-03 14:20:00,33.49,33.5,33.45,33.45,88500.0,22.0901,22.0967,22.0637,22.0637,88500.0
2012-05-03 14:30:00,33.45,33.47,33.43,33.46,113400.0,22.0637,22.0769,22.0505,22.0703,113400.0
2012-05-03 14:40:00,33.47,33.47,33.43,33.43,73900.0,22.0769,22.0769,22.0505,22.0505,73900.0
2012-05-03 14:50:00,33.43,33.5,33.43,33.49,102600.0,22.0505,22.0967,22.0505,22.0901,102600.0
2012-05-03 15:00:00,33.5,33.51,33.47,33.5,131600.0,22.0967,22.1033,22.0769,22.0967,131600.0
2012-05-03 15:10:00,33.5,33.53,33.49,33.52,78200.0,22.0967,22.1165,22.0901,22.1099,78200.0
2012-05-03 15:20:00,33.53,33.55,33.47,33.47,204100.0,22.1165,22.1296,22.0769,22.0769,204100.0
2012-05-03 15:30:00,33.48,33.5,33.45,33.46,198300.0,22.0835,22.0967,22.0637,22.0703,198300.0
2012-05-03 15:40:00,33.45,33.48,33.43,33.46,292400.0,22.0637,22.0835,22.0505,22.0703,292400.0
2012-05-03 15:50:00,33.47,33.5,33.45,33.49,475300.0,22.0769,22.0967,22.0637,22.0901,475300.0
2012-05-04 09:30:00,33.4,33.5,33.33,33.45,240800.0,22.0307,22.0967,21.9845,22.0637,240800.0
2012-05-04 09:40:00,33.45,33.55,33.45,33.54,215200.0,22.0637,22.1296,22.0637,22.123,215200.0
2012-05-04 09:50:00,33.54,33.56,33.48,33.5,206700.0,22.123,22.1362,22.0835,22.0967,206700.0
2012-05-04 10:00:00,33.51,33.54,33.45,33.5,240400.0,22.1033,22.123,22.0637,22.0967,240400.0
2012-05-04 10:10:00,33.51,33.52,33.47,33.48,531600.0,22.1033,22.1099,22.0769,22.0835,531600.0
2012-05-04 10:20:00,33.48,33.55,33.44,33.52,257100.0,22.0835,22.1296,22.0571,22.1099,257100.0
2012-05-04 10:30:00,33.52,33.54,33.46,33.51,203200.0,22.1099,22.123,22.0703,22.1033,203200.0
2012-05-04 10:40:00,33.52,33.6,33.51,33.6,179100.0,22.1099,22.1626,22.1033,22.1626,179100.0
2012-05-04 10:50:00,33.6,33.76,33.58,33.74,419800.0,22.1626,22.2682,22.1494,22.255,419800.0
2012-05-04 11:00:00,33.73,33.73,33.6,33.6,322300.0,22.2484,22.2484,22.1626,22.1626,322300.0
2012-05-04 11:10:00,33.6,33.61,33.53,33.57,195900.0,22.1626,22.1692,22.1165,22.1428,195900.0
2012-05-04 11:20:00,33.57,33.59,33.53,33.54,93300.0,22.1428,22.156,22.1165,22.123,93300.0
2012-05-04 11:30:00,33.53,33.53,33.43,33.45,186600.0,22.1165,22.1165,22.0505,22.0637,186600.0
2012-05-04 11:40:00,33.46,33.49,33.44,33.45,81500.0,22.0703,22.0901,22.0571,22.0637,81500.0
2012-05-04 11:50:00,33.44,33.45,33.4,33.42,69500.0,22.0571,22.0637,22.0307,22.0439,69500.0
2012-05-04 12:00:00,33.42,33.42,33.39,33.41,122600.0,22.0439,22.0439,22.0241,22.0373,122600.0
2012-05-04 12:10:00,33.41,33.46,33.4,33.41,76500.0,22.0373,22.0703,22.0307,22.0373,76500.0
2012-05-04 12:20:00,33.41,33.42,33.39,33.42,78500.0,22.0373,22.0439,22.0241,22.0439,78500.0
2012-05-04 12:30:00,33.41,33.43,33.37,33.38,130300.0,22.0373,22.0505,22.0109,22.0175,130300.0
2012-05-04 12:40:00,33.38,33.4,33.37,33.4,65000.0,22.0175,22.0307,22.0109,22.0307,65000.0
2012-05-04 12:50:00,33.4,33.48,33.4,33.48,177100.0,22.0307,22.0835,22.0307,22.0835,177100.0
2012-05-04 13:00:00,33.48,33.49,33.46,33.48,137500.0,22.0835,22.0901,22.0703,22.0835,137500.0
2012-05-04 13:10:00,33.48,33.49,33.45,33.47,137400.0,22.0835,22.0901,22.0637,22.0769,137400.0
2012-05-04 13:20:00,33.47,33.47,33.43,33.44,128900.0,22.0769,22.0769,22.0505,22.0571,128900.0
2012-05-04 13:30:00,33.43,33.5,33.43,33.49,140800.0,22.0505,22.0967,22.0505,22.0901,140800.0
2012-05-04 13:40:00,33.49,33.5,33.48,33.48,47700.0,22.0901,22.0967,22.0835,22.0835,47700.0
2012-05-04 13:50:00,33.48,33.51,33.47,33.47,119900.0,22.0835,22.1033,22.0769,22.0769,119900.0
2012-05-04 14:00:00,33.48,33.48,33.43,33.43,70600.0,22.0835,22.0835,22.0505,22.0505,70600.0
2012-05-04 14:10:00,33.43,33.44,33.41,33.42,54400.0,22.0505,22.0571,22.0373,22.0439,54400.0
2012-05-04 14:20:00,33.41,33.42,33.41,33.42,44300.0,22.0373,22.0439,22.0373,22.0439,44300.0
2012-05-04 14:30:00,33.41,33.42,33.39,33.41,220900.0,22.0373,22.0439,22.0241,22.0373,220900.0
2012-05-04 14:40:00,33.4,33.43,33.39,33.43,183800.0,22.0307,22.0505,22.0241,22.0505,183800.0
2012-05-04 14:50:00,33.42,33.45,33.41,33.45,85900.0,22.0439,22.0637,22.0373,22.0637,85900.0
2012-05-04 15:00:00,33.45,33.45,33.43,33.44,76000.0,22.0637,22.0637,22.0505,22.0571,76000.0
2012-05-04 15:10:00,33.44,33.44,33.4,33.4,250300.0,22.0571,22.0571,22.0307,22.0307,250300.0
2012-05-04 15:20:00,33.4,33.41,33.38,33.38,130500.0,22.0307,22.0373,22.0175,22.0175,130500.0
2012-05-04 15:30:00,33.38,33.42,33.38,33.39,329200.0,22.0175,22.0439,22.0175,22.0241,329200.0
2012-05-04 15:40:00,33.38,33.43,33.38,33.42,326000.0,22.0175,22.0505,22.0175,22.0439,326000.0
2012-05-04 15:50:00,33.41,33.42,33.36,33.36,488700.0,22.0373,22.0439,22.0043,22.0043,488700.0
2012-05-07 09:30:00,33.22,33.46,33.2,33.46,219300.0,21.912,22.0703,21.8988,22.0703,219300.0
2012-05-07 09:40:00,33.46,33.5,33.43,33.45,99900.0,22.0703,22.0967,22.0505,22.0637,99900.0
2012-05-07 09:50:00,33.44,33.52,33.44,33.51,169200.0,22.0571,22.1099,22.0571,22.1033,169200.0
2012-05-07 10:00:00,33.51,33.54,33.45,33.46,251000.0,22.1033,22.123,22.0637,22.0703,251000.0
2012-05-07 10:10:00,33.45,33.46,33.35,33.36,192200.0,22.0637,22.0703,21.9977,22.0043,192200.0
2012-05-07 10:20:00,33.36,33.38,33.32,33.33,453700.0,22.0043,22.0175,21.9779,21.9845,453700.0
2012-05-07 10:30:00,33.34,33.45,33.32,33.44,330700.0,21.9911,22.0637,21.9779,22.0571,330700.0
2012-05-07 10:40:00,33.45,33.56,33.44,33.56,279400.0,22.0637,22.1362,22.0571,22.1362,279400.0
2012-05-07 10:50:00,33.56,33.57,33.48,33.5,173900.0,22.1362,22.1428,22.0835,22.0967,173900.0
2012-05-07 11:00:00,33.5,33.61,33.5,33.56,425700.0,22.0967,22.1692,22.0967,22.1362,425700.0
2012-05-07 11:10:00,33.56,33.57,33.52,33.55,255300.0,22.1362,22.1428,22.1099,22.1296,255300.0
2012-05-07 11:20:00,33.55,33.58,33.52,33.57,235300.0,22.1296,22.1494,22.1099,22.1428,235300.0
2012-05-07 11:30:00,33.58,33.59,33.5,33.51,100300.0,22.1494,22.156,22.0967,22.1033,100300.0
2012-05-07 11:40:00,33.51,33.51,33.46,33.48,94800.0,22.1033,22.1033,22.0703,22.0835,94800.0
2012-05-07 11:50:00,33.47,33.5,33.46,33.48,167600.0,22.0769,22.0967,22.0703,22.0835,167600.0
2012-05-07 12:00:00,33.48,33.49,33.42,33.43,123900.0,22.0835,22.0901,22.0439,22.0505,123900.0
2012-05-07 12:10:00,33.42,33.47,33.42,33.45,198900.0,22.0439,22.0769,22.0439,22.0637,198900.0
2012-05-07 12:20:00,33.44,33.49,33.44,33.44,218800.0,22.0571,22.0901,22.0571,22.0571,218800.0
2012-05-07 12:30:00,33.44,33.51,33.44,33.51,94800.0,22.0571,22.1033,22.0571,22.1033,94800.0
2012-05-07 12:40:00,33.51,33.53,33.5,33.53,66500.0,22.1033,22.1165,22.0967,22.1165,66500.0
2012-05-07 12:50:00,33.53,33.55,33.51,33.54,62800.0,22.1165,22.1296,22.1033,22.123,62800.0
2012-05-07 13:00:00,33.54,33.56,33.52,33.53,86500.0,22.123,22.1362,22.1099,22.1165,86500.0
2012-05-07 13:10:00,33.53,33.55,33.51,33.53,272000.0,22.1165,22.1296,22.1033,22.1165,272000.0
2012-05-07 13:20:00,33.52,33.55,33.51,33.54,68900.0,22.1099,22.1296,22.1033,22.123,68900.0
2012-05-07 13:30:00,33.54,33.56,33.53,33.56,115700.0,22.123,22.1362,22.1165,22.1362,115700.0
2012-05-07 13:40:00,33.56,33.61,33.54,33.59,155600.0,22.1362,22.1692,22.123,22.156,155600.0
2012-05-07 13:50:00,33.59,33.62,33.57,33.61,84500.0,22.156,22.1758,22.1428,22.1692,84500.0
2012-05-07 14:00:00,33.62,33.63,33.59,33.6,81600.0,22.1758,22.1824,22.156,22.1626,81600.0
2012-05-07 14:10:00,33.59,33.62,33.59,33.62,63100.0,22.156,22.1758,22.156,22.1758,63100.0
2012-05-07 14:20:00,33.62,33.63,33.6,33.61,190100.0,22.1758,22.1824,22.1626,22.1692,190100.0
2012-05-07 14:30:00,33.6,33.62,33.51,33.52,202200.0,22.1626,22.1758,22.1033,22.1099,202200.0
2012-05-07 14:40:00,33.52,33.53,33.48,33.49,206100.0,22.1099,22.1165,22.0835,22.0901,206100.0
2012-05-07 14:50:00,33.48,33.52,33.48,33.52,96700.0,22.0835,22.1099,22.0835,22.1099,96700.0
2012-05-07 15:00:00,33.52,33.55,33.48,33.48,95600.0,22.1099,22.1296,22.0835,22.0835,95600.0
2012-05-07 15:10:00,33.48,33.53,33.48,33.53,81600.0,22.0835,22.1165,22.0835,22.1165,81600.0
2012-05-07 15:20:00,33.53,33.55,33.5,33.52,105700.0,22.1165,22.1296,22.0967,22.1099,105700.0
2012-05-07 15:30:00,33.52,33.54,33.5,33.53,162100.0,22.1099,22.123,22.0967,22.1165,162100.0
2012-05-07 15:40:00,33.52,33.54,33.49,33.5,168900.0,22.1099,22.123,22.0901,22.0967,168900.0
2012-05-07 15:50:00,33.5,33.5,33.45,33.47,424000.0,22.0967,22.0967,22.0637,22.0769,424000.0
2012-05-08 09:30:00,33.27,33.33,33.17,33.21,361400.0,21.945,21.9845,21.879,21.9054,361400.0
2012-05-08 09:40:00,33.2,33.33,33.16,33.3,212500.0,21.8988,21.9845,21.8724,21.9647,212500.0
2012-05-08 09:50:00,33.29,33.32,33.25,33.29,243900.0,21.9581,21.9779,21.9318,21.9581,243900.0
2012-05-08 10:00:00,33.28,33.29,33.21,33.25,256400.0,21.9516,21.9581,21.9054,21.9318,256400.0
2012-05-08 10:10:00,33.25,33.26,33.21,33.23,352000.0,21.9318,21.9384,21.9054,21.9186,352000.0
2012-05-08 10:20:00,33.23,33.26,33.16,33.2,174400.0,21.9186,21.9384,21.8724,21.8988,174400.0
2012-05-08 10:30:00,33.2,33.2,33.13,33.15,215400.0,21.8988,21.8988,21.8526,21.8658,215400.0
2012-05-08 10:40:00,33.15,33.2,33.13,33.18,196100.0,21.8658,21.8988,21.8526,21.8856,196100.0
2012-05-08 10:50:00,33.18,33.19,33.12,33.13,222500.0,21.8856,21.8922,21.846,21.8526,222500.0
2012-05-08 11:00:00,33.13,33.14,33.03,33.04,448000.0,21.8526,21.8592,21.7867,21.7932,448000.0
2012-05-08 11:10:00,33.04,33.09,33.01,33.08,239000.0,21.7932,21.8262,21.7735,21.8196,239000.0
2012-05-08 11:20:00,33.09,33.09,33.04,33.06,167500.0,21.8262,21.8262,21.7932,21.8064,167500.0
2012-05-08 11:30:00,33.06,33.07,33.03,33.05,259900.0,21.8064,21.813,21.7867,21.7998,259900.0
2012-05-08 11:40:00,33.05,33.07,32.99,33.01,513400.0,21.7998,21.813,21.7603,21.7735,513400.0
2012-05-08 11:50:00,33.01,33.1,32.99,33.06,216900.0,21.7735,21.8328,21.7603,21.8064,216900.0
2012-05-08 12:00:00,33.06,33.08,33.05,33.07,96800.0,21.8064,21.8196,21.7998,21.813,96800.0
2012-05-08 12:10:00,33.08,33.08,33.04,33.04,106500.0,21.8196,21.8196,21.7932,21.7932,106500.0
2012-05-08 12:20:00,33.05,33.05,33.02,33.03,191800.0,21.7998,21.7998,21.7801,21.7867,191800.0
2012-05-08 12:30:00,33.03,33.04,33.0,33.0,211600.0,21.7867,21.7932,21.7669,21.7669,211600.0
2012-05-08 12:40:00,32.99,33.03,32.99,33.01,133200.0,21.7603,21.7867,21.7603,21.7735,133200.0
2012-05-08 12:50:00,33.01,33.01,32.98,33.0,39300.0,21.7735,21.7735,21.7537,21.7669,39300.0
2012-05-08 13:00:00,32.99,33.01,32.96,32.99,241400.0,21.7603,21.7735,21.7405,21.7603,241400.0
2012-05-08 13:10:00,32.99,33.02,32.98,33.0,329100.0,21.7603,21.7801,21.7537,21.7669,329100.0
2012-05-08 13:20:00,33.01,33.02,32.99,33.02,145100.0,21.7735,21.7801,21.7603,21.7801,145100.0
2012-05-08 13:30:00,33.02,33.06,33.01,33.04,82800.0,21.7801,21.8064,21.7735,21.7932,82800.0
2012-05-08 13:40:00,33.04,33.07,33.03,33.04,102100.0,21.7932,21.813,21.7867,21.7932,102100.0
2012-05-08 13:50:00,33.04,33.05,33.02,33.05,141500.0,21.7932,21.7998,21.7801,21.7998,141500.0
2012-05-08 14:00:00,33.05,33.05,32.99,33.05,211000.0,21.7998,21.7998,21.7603,21.7998,211000.0
2012-05-08 14:10:00,33.05,33.06,32.98,32.99,259200.0,21.7998,21.8064,21.7537,21.7603,259200.0
2012-05-08 14:20:00,32.99,33.0,32.98,33.0,57600.0,21.7603,21.7669,21.7537,21.7669,57600.0
2012-05-08 14:30:00,33.0,33.08,33.0,33.08,272400.0,21.7669,21.8196,21.7669,21.8196,272400.0
2012-05-08 14:40:00,33.08,33.1,33.07,33.1,93300.0,21.8196,21.8328,21.813,21.8328,93300.0
2012-05-08 14:50:00,33.1,33.11,33.07,33.07,223100.0,21.8328,21.8394,21.813,21.813,223100.0
2012-05-08 15:00:00,33.07,33.1,33.05,33.06,281700.0,21.813,21.8328,21.7998,21.8064,281700.0
2012-05-08 15:10:00,33.06,33.13,33.04,33.12,603900.0,21.8064,21.8526,21.7932,21.846,603900.0
2012-05-08 15:20:00,33.12,33.18,33.1,33.16,637000.0,21.846,21.8856,21.8328,21.8724,637000.0
2012-05-08 15:30:00,33.16,33.24,33.16,33.21,324300.0,21.8724,21.9252,21.8724,21.9054,324300.0
2012-05-08 15:40:00,33.22,33.25,33.2,33.22,296900.0,21.912,21.9318,21.8988,21.912,296900.0
2012-05-08 15:50:00,33.22,33.25,33.21,33.21,447000.0,21.912,21.9318,21.9054,21.9054,447000.0
2012-05-09 09:30:00,33.0,33.06,32.86,32.99,266400.0,21.7669,21.8064,21.6745,21.7603,266400.0
2012-05-09 09:40:00,33.0,33.05,32.98,33.0,172300.0,21.7669,21.7998,21.7537,21.7669,172300.0
2012-05-09 09:50:00,33.0,33.1,33.0,33.04,190100.0,21.7669,21.8328,21.7669,21.7932,190100.0
2012-05-09 10:00:00,33.04,33.14,32.97,32.99,242500.0,21.7932,21.8592,21.7471,21.7603,242500.0
2012-05-09 10:10:00,33.0,33.01,32.87,32.9,279700.0,21.7669,21.7735,21.6811,21.7009,279700.0
2012-05-09 10:20:00,32.91,32.91,32.8,32.8,209600.0,21.7075,21.7075,21.6349,21.6349,209600.0
2012-05-09 10:30:00,32.81,32.85,32.79,32.82,166100.0,21.6415,21.6679,21.6283,21.6481,166100.0
2012-05-09 10:40:00,32.83,32.93,32.81,32.88,127700.0,21.6547,21.7207,21.6415,21.6877,127700.0
2012-05-09 10:50:00,32.88,32.91,32.83,32.89,88500.0,21.6877,21.7075,21.6547,21.6943,88500.0
2012-05-09 11:00:00,32.88,32.93,32.86,32.92,97100.0,21.6877,21.7207,21.6745,21.7141,97100.0
2012-05-09 11:10:00,32.92,33.01,32.91,33.01,144800.0,21.7141,21.7735,21.7075,21.7735,144800.0
2012-05-09 11:20:00,33.01,33.03,32.96,32.97,139300.0,21.7735,21.7867,21.7405,21.7471,139300.0
2012-05-09 11:30:00,32.98,33.02,32.95,33.02,182900.0,21.7537,21.7801,21.7339,21.7801,182900.0
2012-05-09 11:40:00,33.02,33.02,32.98,32.98,84100.0,21.7801,21.7801,21.7537,21.7537,84100.0
2012-05-09 11:50:00,32.98,33.02,32.96,32.98,102900.0,21.7537,21.7801,21.7405,21.7537,102900.0
2012-05-09 12:00:00,32.97,32.98,32.89,32.89,202000.0,21.7471,21.7537,21.6943,21.6943,202000.0
2012-05-09 12:10:00,32.89,32.89,32.86,32.88,95800.0,21.6943,21.6943,21.6745,21.6877,95800.0
2012-05-09 12:20:00,32.88,32.93,32.87,32.91,90300.0,21.6877,21.7207,21.6811,21.7075,90300.0
2012-05-09 12:30:00,32.91,32.92,32.88,32.92,198300.0,21.7075,21.7141,21.6877,21.7141,198300.0
2012-05-09 12:40:00,32.92,32.94,32.88,32.94,119300.0,21.7141,21.7273,21.6877,21.7273,119300.0
2012-05-09 12:50:00,32.95,32.98,32.9,32.97,59000.0,21.7339,21.7537,21.7009,21.7471,59000.0
2012-05-09 13:00:00,32.97,33.05,32.95,33.01,125700.0,21.7471,21.7998,21.7339,21.7735,125700.0
2012-05-09 13:10:00,33.01,33.02,32.96,32.97,80700.0,21.7735,21.7801,21.7405,21.7471,80700.0
2012-05-09 13:20:00,32.98,33.06,32.98,33.02,117800.0,21.7537,21.8064,21.7537,21.7801,117800.0
2012-05-09 13:30:00,33.02,33.11,33.02,33.07,186000.0,21.7801,21.8394,21.7801,21.813,186000.0
2012-05-09 13:40:00,33.07,33.11,33.04,33.05,78200.0,21.813,21.8394,21.7932,21.7998,78200.0
2012-05-09 13:50:00,33.05,33.11,33.05,33.06,110300.0,21.7998,21.8394,21.7998,21.8064,110300.0
2012-05-09 14:00:00,33.05,33.06,33.01,33.02,268300.0,21.7998,21.8064,21.7735,21.7801,268300.0
2012-05-09 14:10:00,33.03,33.03,32.96,32.97,112100.0,21.7867,21.7867,21.7405,21.7471,112100.0
2012-05-09 14:20:00,32.96,33.04,32.96,33.04,295700.0,21.7405,21.7932,21.7405,21.7932,295700.0
2012-05-09 14:30:00,33.04,33.07,33.0,33.01,215600.0,21.7932,21.813,21.7669,21.7735,215600.0
2012-05-09 14:40:00,33.02,33.05,32.99,33.0,143700.0,21.7801,21.7998,21.7603,21.7669,143700.0
2012-05-09 14:50:00,33.0,33.03,32.92,32.94,246000.0,21.7669,21.7867,21.7141,21.7273,246000.0
2012-05-09 15:00:00,32.94,32.94,32.83,32.85,242100.0,21.7273,21.7273,21.6547,21.6679,242100.0
2012-05-09 15:10:00,32.85,32.89,32.8,32.87,366700.0,21.6679,21.6943,21.6349,21.6811,366700.0
2012-05-09 15:20:00,32.87,32.88,32.78,32.81,324800.0,21.6811,21.6877,21.6218,21.6415,324800.0
2012-05-09 15:30:00,32.81,32.85,32.78,32.8,439800.0,21.6415,21.6679,21.6218,21.6349,439800.0
2012-05-09 15:40:00,32.81,32.88,32.8,32.87,493200.0,21.6415,21.6877,21.6349,21.6811,493200.0
2012-05-09 15:50:00,32.87,32.88,32.79,32.81,993600.0,21.6811,21.6877,21.6283,21.6415,993600.0
2012-05-10 09:30:00,33.05,33.3,32.97,33.29,621000.0,21.7998,21.9647,21.7471,21.9581,621000.0
2012-05-10 09:40:00,33.3,33.31,33.13,33.19,220500.0,21.9647,21.9713,21.8526,21.8922,220500.0
2012-05-10 09:50:00,33.2,33.2,33.09,33.14,203300.0,21.8988,21.8988,21.8262,21.8592,203300.0
2012-05-10 10:00:00,33.15,33.22,33.13,33.2,328100.0,21.8658,21.912,21.8526,21.8988,328100.0
2012-05-10 10:10:00,33.2,33.2,33.09,33.09,246000.0,21.8988,21.8988,21.8262,21.8262,246000.0
2012-05-10 10:20:00,33.08,33.14,33.05,33.08,119600.0,21.8196,21.8592,21.7998,21.8196,119600.0
2012-05-10 10:30:00,33.08,33.1,33.04,33.1,209700.0,21.8196,21.8328,21.7932,21.8328,209700.0
2012-05-10 10:40:00,33.1,33.16,33.08,33.1,258100.0,21.8328,21.8724,21.8196,21.8328,258100.0
2012-05-10 10:50:00,33.09,33.11,33.08,33.11,146000.0,21.8262,21.8394,21.8196,21.8394,146000.0
2012-05-10 11:00:00,33.11,33.11,33.08,33.1,113300.0,21.8394,21.8394,21.8196,21.8328,113300.0
2012-05-10 11:10:00,33.09,33.1,33.07,33.09,396000.0,21.8262,21.8328,21.813,21.8262,396000.0
2012-05-10 11:20:00,33.09,33.11,33.09,33.11,167600.0,21.8262,21.8394,21.8262,21.8394,167600.0
2012-05-10 11:30:00,33.11,33.23,33.09,33.22,266600.0,21.8394,21.9186,21.8262,21.912,266600.0
2012-05-10 11:40:00,33.22,33.25,33.2,33.22,182100.0,21.912,21.9318,21.8988,21.912,182100.0
2012-05-10 11:50:00,33.21,33.24,33.18,33.2,231600.0,21.9054,21.9252,21.8856,21.8988,231600.0
2012-05-10 12:00:00,33.2,33.2,33.16,33.18,129600.0,21.8988,21.8988,21.8724,21.8856,129600.0
2012-05-10 12:10:00,33.18,33.19,33.15,33.16,56000.0,21.8856,21.8922,21.8658,21.8724,56000.0
2012-05-10 12:20:00,33.17,33.17,33.13,33.14,81700.0,21.879,21.879,21.8526,21.8592,81700.0
2012-05-10 12:30:00,33.14,33.19,33.13,33.16,420600.0,21.8592,21.8922,21.8526,21.8724,420600.0
2012-05-10 12:40:00,33.16,33.19,33.15,33.17,39200.0,21.8724,21.8922,21.8658,21.879,39200.0
2012-05-10 12:50:00,33.16,33.21,33.16,33.21,57600.0,21.8724,21.9054,21.8724,21.9054,57600.0
2012-05-10 13:00:00,33.21,33.22,33.17,33.2,100800.0,21.9054,21.912,21.879,21.8988,100800.0
2012-05-10 13:10:00,33.19,33.22,33.18,33.2,41100.0,21.8922,21.912,21.8856,21.8988,41100.0
2012-05-10 13:20:00,33.2,33.21,33.18,33.19,66700.0,21.8988,21.9054,21.8856,21.8922,66700.0
2012-05-10 13:30:00,33.2,33.25,33.2,33.24,59600.0,21.8988,21.9318,21.8988,21.9252,59600.0
2012-05-10 13:40:00,33.24,33.25,33.2,33.22,158400.0,21.9252,21.9318,21.8988,21.912,158400.0
2012-05-10 13:50:00,33.22,33.22,33.16,33.18,95300.0,21.912,21.912,21.8724,21.8856,95300.0
2012-05-10 14:00:00,33.18,33.22,33.17,33.2,305300.0,21.8856,21.912,21.879,21.8988,305300.0
2012-05-10 14:10:00,33.21,33.23,33.2,33.21,127400.0,21.9054,21.9186,21.8988,21.9054,127400.0
2012-05-10 14:20:00,33.2,33.22,33.19,33.2,199100.0,21.8988,21.912,21.8922,21.8988,199100.0
2012-05-10 14:30:00,33.21,33.21,33.18,33.2,72900.0,21.9054,21.9054,21.8856,21.8988,72900.0
2012-05-10 14:40:00,33.2,33.21,33.19,33.2,40600.0,21.8988,21.9054,21.8922,21.8988,40600.0
2012-05-10 14:50:00,33.19,33.2,33.16,33.19,69400.0,21.8922,21.8988,21.8724,21.8922,69400.0
2012-05-10 15:00:00,33.2,33.21,33.18,33.2,110400.0,21.8988,21.9054,21.8856,21.8988,110400.0
2012-05-10 15:10:00,33.2,33.24,33.19,33.21,180600.0,21.8988,21.9252,21.8922,21.9054,180600.0
2012-05-10 15:20:00,33.21,33.24,33.19,33.2,582900.0,21.9054,21.9252,21.8922,21.8988,582900.0
2012-05-10 15:30:00,33.2,33.21,33.18,33.2,264500.0,21.8988,21.9054,21.8856,21.8988,264500.0
2012-05-10 15:40:00,33.2,33.22,33.15,33.17,301800.0,21.8988,21.912,21.8658,21.879,301800.0
2012-05-10 15:50:00,33.16,33.17,33.09,33.17,840400.0,21.8724,21.879,21.8262,21.879,840400.0
2012-05-11 09:30:00,33.23,33.24,33.12,33.18,275400.0,21.9186,21.9252,21.846,21.8856,275400.0
2012-05-11 09:40:00,33.18,33.21,33.15,33.17,117200.0,21.8856,21.9054,21.8658,21.879,117200.0
2012-05-11 09:50:00,33.17,33.25,33.15,33.23,277400.0,21.879,21.9318,21.8658,21.9186,277400.0
2012-05-11 10:00:00,33.22,33.29,33.15,33.18,290800.0,21.912,21.9581,21.8658,21.8856,290800.0
2012-05-11 10:10:00,33.19,33.21,33.16,33.2,193600.0,21.8922,21.9054,21.8724,21.8988,193600.0
2012-05-11 10:20:00,33.2,33.23,33.17,33.18,171600.0,21.8988,21.9186,21.879,21.8856,171600.0
2012-05-11 10:30:00,33.18,33.21,33.14,33.15,113600.0,21.8856,21.9054,21.8592,21.8658,113600.0
2012-05-11 10:40:00,33.14,33.2,33.14,33.15,86600.0,21.8592,21.8988,21.8592,21.8658,86600.0
2012-05-11 10:50:00,33.15,33.18,33.14,33.16,87300.0,21.8658,21.8856,21.8592,21.8724,87300.0
2012-05-11 11:00:00,33.16,33.22,33.15,33.22,109800.0,21.8724,21.912,21.8658,21.912,109800.0
2012-05-11 11:10:00,33.22,33.23,33.19,33.21,198200.0,21.912,21.9186,21.8922,21.9054,198200.0
2012-05-11 11:20:00,33.21,33.28,33.21,33.27,57000.0,21.9054,21.9516,21.9054,21.945,57000.0
2012-05-11 11:30:00,33.26,33.28,33.19,33.21,202000.0,21.9384,21.9516,21.8922,21.9054,202000.0
2012-05-11 11:40:00,33.21,33.21,33.17,33.2,117500.0,21.9054,21.9054,21.879,21.8988,117500.0
2012-05-11 11:50:00,33.2,33.21,33.19,33.2,57000.0,21.8988,21.9054,21.8922,21.8988,57000.0
2012-05-11 12:00:00,33.21,33.24,33.19,33.2,108500.0,21.9054,21.9252,21.8922,21.8988,108500.0
2012-05-11 12:10:00,33.2,33.2,33.16,33.19,171100.0,21.8988,21.8988,21.8724,21.8922,171100.0
2012-05-11 12:20:00,33.19,33.2,33.15,33.17,154700.0,21.8922,21.8988,21.8658,21.879,154700.0
2012-05-11 12:30:00,33.16,33.18,33.15,33.15,126800.0,21.8724,21.8856,21.8658,21.8658,126800.0
2012-05-11 12:40:00,33.15,33.16,33.14,33.15,63100.0,21.8658,21.8724,21.8592,21.8658,63100.0
2012-05-11 12:50:00,33.14,33.16,33.11,33.14,50600.0,21.8592,21.8724,21.8394,21.8592,50600.0
2012-05-11 13:00:00,33.15,33.18,33.14,33.16,34900.0,21.8658,21.8856,21.8592,21.8724,34900.0
2012-05-11 13:10:00,33.16,33.17,33.16,33.16,32100.0,21.8724,21.879,21.8724,21.8724,32100.0
2012-05-11 13:20:00,33.17,33.18,33.13,33.18,184200.0,21.879,21.8856,21.8526,21.8856,184200.0
2012-05-11 13:30:00,33.17,33.19,33.15,33.16,170500.0,21.879,21.8922,21.8658,21.8724,170500.0
2012-05-11 13:40:00,33.16,33.16,33.13,33.16,45500.0,21.8724,21.8724,21.8526,21.8724,45500.0
2012-05-11 13:50:00,33.16,33.17,33.15,33.17,49200.0,21.8724,21.879,21.8658,21.879,49200.0
2012-05-11 14:00:00,33.17,33.17,33.14,33.14,74600.0,21.879,21.879,21.8592,21.8592,74600.0
2012-05-11 14:10:00,33.15,33.16,33.13,33.16,107900.0,21.8658,21.8724,21.8526,21.8724,107900.0
2012-05-11 14:20:00,33.16,33.16,33.13,33.13,104200.0,21.8724,21.8724,21.8526,21.8526,104200.0
2012-05-11 14:30:00,33.13,33.14,33.09,33.1,129700.0,21.8526,21.8592,21.8262,21.8328,129700.0
2012-05-11 14:40:00,33.1,33.11,33.07,33.09,130600.0,21.8328,21.8394,21.813,21.8262,130600.0
2012-05-11 14:50:00,33.09,33.12,33.08,33.11,98200.0,21.8262,21.846,21.8196,21.8394,98200.0
2012-05-11 15:00:00,33.11,33.15,33.09,33.1,279800.0,21.8394,21.8658,21.8262,21.8328,279800.0
2012-05-11 15:10:00,33.11,33.13,33.09,33.13,112400.0,21.8394,21.8526,21.8262,21.8526,112400.0
2012-05-11 15:20:00,33.13,33.16,33.12,33.13,128600.0,21.8526,21.8724,21.846,21.8526,128600.0
2012-05-11 15:30:00,33.12,33.15,33.11,33.15,165000.0,21.846,21.8658,21.8394,21.8658,165000.0
2012-05-11 15:40:00,33.15,33.17,33.13,33.17,212800.0,21.8658,21.879,21.8526,21.879,212800.0
2012-05-11 15:50:00,33.17,33.17,33.09,33.11,826600.0,21.879,21.879,21.8262,21.8394,826600.0
2012-05-14 09:30:00,32.96,32.96,32.76,32.88,200400.0,21.7405,21.7405,21.6086,21.6877,200400.0
2012-05-14 09:40:00,32.88,32.94,32.82,32.87,299900.0,21.6877,21.7273,21.6481,21.6811,299900.0
2012-05-14 09:50:00,32.87,32.99,32.86,32.95,297600.0,21.6811,21.7603,21.6745,21.7339,297600.0
2012-05-14 10:00:00,32.94,32.96,32.91,32.91,154500.0,21.7273,21.7405,21.7075,21.7075,154500.0
2012-05-14 10:10:00,32.92,32.95,32.88,32.9,195400.0,21.7141,21.7339,21.6877,21.7009,195400.0
2012-05-14 10:20:00,32.89,32.89,32.82,32.83,141900.0,21.6943,21.6943,21.6481,21.6547,141900.0
2012-05-14 10:30:00,32.82,32.91,32.82,32.9,161200.0,21.6481,21.7075,21.6481,21.7009,161200.0
2012-05-14 10:40:00,32.9,32.99,32.89,32.99,119000.0,21.7009,21.7603,21.6943,21.7603,119000.0
2012-05-14 10:50:00,32.99,33.0,32.98,33.0,92000.0,21.7603,21.7669,21.7537,21.7669,92000.0
2012-05-14 11:00:00,33.0,33.05,32.99,33.03,173600.0,21.7669,21.7998,21.7603,21.7867,173600.0
2012-05-14 11:10:00,33.02,33.1,33.01,33.09,251900.0,21.7801,21.8328,21.7735,21.8262,251900.0
2012-05-14 11:20:00,33.08,33.19,33.07,33.17,211200.0,21.8196,21.8922,21.813,21.879,211200.0
2012-05-14 11:30:00,33.17,33.19,33.1,33.11,182400.0,21.879,21.8922,21.8328,21.8394,182400.0
2012-05-14 11:40:00,33.1,33.13,33.09,33.12,275100.0,21.8328,21.8526,21.8262,21.846,275100.0
2012-05-14 11:50:00,33.11,33.11,33.05,33.09,156400.0,21.8394,21.8394,21.7998,21.8262,156400.0
2012-05-14 12:00:00,33.09,33.12,33.08,33.1,112200.0,21.8262,21.846,21.8196,21.8328,112200.0
2012-05-14 12:10:00,33.09,33.11,33.08,33.09,146800.0,21.8262,21.8394,21.8196,21.8262,146800.0
2012-05-14 12:20:00,33.08,33.1,33.07,33.08,35200.0,21.8196,21.8328,21.813,21.8196,35200.0
2012-05-14 12:30:00,33.08,33.11,33.08,33.09,102400.0,21.8196,21.8394,21.8196,21.8262,102400.0
2012-05-14 12:40:00,33.09,33.11,33.08,33.1,173000.0,21.8262,21.8394,21.8196,21.8328,173000.0
2012-05-14 12:50:00,33.11,33.12,33.1,33.1,153600.0,21.8394,21.846,21.8328,21.8328,153600.0
2012-05-14 13:00:00,33.1,33.13,33.1,33.1,71600.0,21.8328,21.8526,21.8328,21.8328,71600.0
2012-05-14 13:10:00,33.11,33.11,33.05,33.08,114800.0,21.8394,21.8394,21.7998,21.8196,114800.0
2012-05-14 13:20:00,33.08,33.08,33.06,33.08,47900.0,21.8196,21.8196,21.8064,21.8196,47900.0
2012-05-14 13:30:00,33.08,33.08,33.04,33.05,192500.0,21.8196,21.8196,21.7932,21.7998,192500.0
2012-05-14 13:40:00,33.05,33.06,33.04,33.04,74100.0,21.7998,21.8064,21.7932,21.7932,74100.0
2012-05-14 13:50:00,33.05,33.08,33.04,33.08,196900.0,21.7998,21.8196,21.7932,21.8196,196900.0
2012-05-14 14:00:00,33.08,33.1,33.07,33.08,46100.0,21.8196,21.8328,21.813,21.8196,46100.0
2012-05-14 14:10:00,33.08,33.09,33.04,33.04,103900.0,21.8196,21.8262,21.7932,21.7932,103900.0
2012-05-14 14:20:00,33.05,33.05,33.03,33.04,119700.0,21.7998,21.7998,21.7867,21.7932,119700.0
2012-05-14 14:30:00,33.04,33.04,32.99,33.01,160100.0,21.7932,21.7932,21.7603,21.7735,160100.0
2012-05-14 14:40:00,33.01,33.01,32.97,32.99,72100.0,21.7735,21.7735,21.7471,21.7603,72100.0
2012-05-14 14:50:00,32.98,33.0,32.95,32.97,81500.0,21.7537,21.7669,21.7339,21.7471,81500.0
2012-05-14 15:00:00,32.96,32.98,32.91,32.93,116900.0,21.7405,21.7537,21.7075,21.7207,116900.0
2012-05-14 15:10:00,32.93,32.96,32.92,32.92,108200.0,21.7207,21.7405,21.7141,21.7141,108200.0
2012-05-14 15:20:00,32.92,32.93,32.9,32.91,126900.0,21.7141,21.7207,21.7009,21.7075,126900.0
2012-05-14 15:30:00,32.91,32.95,32.91,32.93,287600.0,21.7075,21.7339,21.7075,21.7207,287600.0
2012-05-14 15:40:00,32.94,32.94,32.89,32.93,301000.0,21.7273,21.7273,21.6943,21.7207,301000.0
2012-05-14 15:50:00,32.93,32.95,32.91,32.91,496600.0,21.7207,21.7339,21.7075,21.7075,496600.0
2012-05-15 09:30:00,32.76,32.94,32.76,32.86,298700.0,21.6086,21.7273,21.6086,21.6745,298700.0
2012-05-15 09:40:00,32.87,32.93,32.85,32.92,229400.0,21.6811,21.7207,21.6679,21.7141,229400.0
2012-05-15 09:50:00,32.92,33.01,32.92,33.01,155700.0,21.7141,21.7735,21.7141,21.7735,155700.0
2012-05-15 10:00:00,33.01,33.07,32.97,33.05,216500.0,21.7735,21.813,21.7471,21.7998,216500.0
2012-05-15 10:10:00,33.05,33.06,32.98,32.98,360200.0,21.7998,21.8064,21.7537,21.7537,360200.0
2012-05-15 10:20:00,32.98,33.06,32.98,33.03,319700.0,21.7537,21.8064,21.7537,21.7867,319700.0
2012-05-15 10:30:00,33.04,33.04,32.94,32.95,326900.0,21.7932,21.7932,21.7273,21.7339,326900.0
2012-05-15 10:40:00,32.94,32.96,32.9,32.92,131800.0,21.7273,21.7405,21.7009,21.7141,131800.0
2012-05-15 10:50:00,32.92,32.98,32.9,32.97,163300.0,21.7141,21.7537,21.7009,21.7471,163300.0
2012-05-15 11:00:00,32.97,33.0,32.95,32.96,208300.0,21.7471,21.7669,21.7339,21.7405,208300.0
2012-05-15 11:10:00,32.97,32.97,32.91,32.92,128200.0,21.7471,21.7471,21.7075,21.7141,128200.0
2012-05-15 11:20:00,32.92,32.94,32.9,32.91,135200.0,21.7141,21.7273,21.7009,21.7075,135200.0
2012-05-15 11:30:00,32.92,32.99,32.91,32.98,150900.0,21.7141,21.7603,21.7075,21.7537,150900.0
2012-05-15 11:40:00,32.98,33.06,32.97,33.05,294600.0,21.7537,21.8064,21.7471,21.7998,294600.0
2012-05-15 11:50:00,33.05,33.05,33.02,33.05,315200.0,21.7998,21.7998,21.7801,21.7998,315200.0
2012-05-15 12:00:00,33.05,33.07,33.04,33.06,93900.0,21.7998,21.813,21.7932,21.8064,93900.0
2012-05-15 12:10:00,33.06,33.08,33.02,33.04,173700.0,21.8064,21.8196,21.7801,21.7932,173700.0
2012-05-15 12:20:00,33.04,33.06,33.01,33.05,103800.0,21.7932,21.8064,21.7735,21.7998,103800.0
2012-05-15 12:30:00,33.05,33.1,33.05,33.09,144400.0,21.7998,21.8328,21.7998,21.8262,144400.0
2012-05-15 12:40:00,33.09,33.09,33.05,33.06,186700.0,21.8262,21.8262,21.7998,21.8064,186700.0
2012-05-15 12:50:00,33.05,33.06,33.0,33.06,195000.0,21.7998,21.8064,21.7669,21.8064,195000.0
2012-05-15 13:00:00,33.05,33.06,33.02,33.04,116200.0,21.7998,21.8064,21.7801,21.7932,116200.0
2012-05-15 13:10:00,33.03,33.04,32.98,33.01,124700.0,21.7867,21.7932,21.7537,21.7735,124700.0
2012-05-15 13:20:00,33.0,33.01,32.98,32.98,64400.0,21.7669,21.7735,21.7537,21.7537,64400.0
2012-05-15 13:30:00,32.99,32.99,32.95,32.97,164500.0,21.7603,21.7603,21.7339,21.7471,164500.0
2012-05-15 13:40:00,32.97,32.98,32.96,32.97,236500.0,21.7471,21.7537,21.7405,21.7471,236500.0
2012-05-15 13:50:00,32.97,32.98,32.94,32.95,195100.0,21.7471,21.7537,21.7273,21.7339,195100.0
2012-05-15 14:00:00,32.96,32.98,32.93,32.94,139100.0,21.7405,21.7537,21.7207,21.7273,139100.0
2012-05-15 14:10:00,32.95,32.97,32.92,32.96,120100.0,21.7339,21.7471,21.7141,21.7405,120100.0
2012-05-15 14:20:00,32.95,32.97,32.95,32.95,269700.0,21.7339,21.7471,21.7339,21.7339,269700.0
2012-05-15 14:30:00,32.95,32.97,32.95,32.96,156500.0,21.7339,21.7471,21.7339,21.7405,156500.0
2012-05-15 14:40:00,32.96,33.02,32.96,33.0,340500.0,21.7405,21.7801,21.7405,21.7669,340500.0
2012-05-15 14:50:00,32.99,33.0,32.96,32.97,262200.0,21.7603,21.7669,21.7405,21.7471,262200.0
2012-05-15 15:00:00,32.97,32.98,32.92,32.92,330900.0,21.7471,21.7537,21.7141,21.7141,330900.0
2012-05-15 15:10:00,32.92,32.93,32.85,32.9,373200.0,21.7141,21.7207,21.6679,21.7009,373200.0
2012-05-15 15:20:00,32.9,32.91,32.86,32.89,191100.0,21.7009,21.7075,21.6745,21.6943,191100.0
2012-05-15 15:30:00,32.89,32.97,32.89,32.96,375200.0,21.6943,21.7471,21.6943,21.7405,375200.0
2012-05-15 15:40:00,32.95,33.02,32.93,32.95,585300.0,21.7339,21.7801,21.7207,21.7339,585300.0
2012-05-15 15:50:00,32.94,32.99,32.92,32.98,692900.0,21.7273,21.7603,21.7141,21.7537,692900.0
2012-05-16 09:30:00,33.25,33.29,33.12,33.26,493700.0,21.9318,21.9581,21.846,21.9384,493700.0
2012-05-16 09:40:00,33.25,33.28,33.23,33.25,306900.0,21.9318,21.9516,21.9186,21.9318,306900.0
2012-05-16 09:50:00,33.25,33.26,33.19,33.21,245800.0,21.9318,21.9384,21.8922,21.9054,245800.0
2012-05-16 10:00:00,33.21,33.23,33.17,33.19,247000.0,21.9054,21.9186,21.879,21.8922,247000.0
2012-05-16 10:10:00,33.19,33.19,33.13,33.15,208600.0,21.8922,21.8922,21.8526,21.8658,208600.0
2012-05-16 10:20:00,33.15,33.16,33.11,33.12,174500.0,21.8658,21.8724,21.8394,21.846,174500.0
2012-05-16 10:30:00,33.12,33.15,33.08,33.08,283400.0,21.846,21.8658,21.8196,21.8196,283400.0
2012-05-16 10:40:00,33.09,33.11,33.07,33.08,83000.0,21.8262,21.8394,21.813,21.8196,83000.0
2012-05-16 10:50:00,33.08,33.09,33.03,33.05,155500.0,21.8196,21.8262,21.7867,21.7998,155500.0
2012-05-16 11:00:00,33.05,33.06,32.95,33.0,164500.0,21.7998,21.8064,21.7339,21.7669,164500.0
2012-05-16 11:10:00,33.0,33.05,32.99,33.0,190900.0,21.7669,21.7998,21.7603,21.7669,190900.0
2012-05-16 11:20:00,33.0,33.01,32.95,32.98,104800.0,21.7669,21.7735,21.7339,21.7537,104800.0
2012-05-16 11:30:00,32.98,33.02,32.97,32.98,143600.0,21.7537,21.7801,21.7471,21.7537,143600.0
2012-05-16 11:40:00,32.98,33.04,32.97,33.03,178600.0,21.7537,21.7932,21.7471,21.7867,178600.0
2012-05-16 11:50:00,33.03,33.05,33.02,33.05,110300.0,21.7867,21.7998,21.7801,21.7998,110300.0
2012-05-16 12:00:00,33.05,33.05,33.02,33.03,149400.0,21.7998,21.7998,21.7801,21.7867,149400.0
2012-05-16 12:10:00,33.03,33.05,33.03,33.05,117500.0,21.7867,21.7998,21.7867,21.7998,117500.0
2012-05-16 12:20:00,33.05,33.06,33.0,33.0,112700.0,21.7998,21.8064,21.7669,21.7669,112700.0
2012-05-16 12:30:00,33.01,33.04,33.0,33.02,110300.0,21.7735,21.7932,21.7669,21.7801,110300.0
2012-05-16 12:40:00,33.02,33.05,33.02,33.03,172400.0,21.7801,21.7998,21.7801,21.7867,172400.0
2012-05-16 12:50:00,33.03,33.03,32.99,33.0,61300.0,21.7867,21.7867,21.7603,21.7669,61300.0
2012-05-16 13:00:00,32.99,33.0,32.99,32.99,53000.0,21.7603,21.7669,21.7603,21.7603,53000.0
2012-05-16 13:10:00,33.0,33.01,32.99,33.0,119700.0,21.7669,21.7735,21.7603,21.7669,119700.0
2012-05-16 13:20:00,33.01,33.01,32.98,32.98,113600.0,21.7735,21.7735,21.7537,21.7537,113600.0
2012-05-16 13:30:00,32.99,33.0,32.97,32.99,150200.0,21.7603,21.7669,21.7471,21.7603,150200.0
2012-05-16 13:40:00,33.0,33.04,32.99,33.03,235400.0,21.7669,21.7932,21.7603,21.7867,235400.0
2012-05-16 13:50:00,33.02,33.05,33.01,33.03,188500.0,21.7801,21.7998,21.7735,21.7867,188500.0
2012-05-16 14:00:00,33.04,33.05,32.95,32.96,387600.0,21.7932,21.7998,21.7339,21.7405,387600.0
2012-05-16 14:10:00,32.95,32.97,32.91,32.94,351300.0,21.7339,21.7471,21.7075,21.7273,351300.0
2012-05-16 14:20:00,32.94,32.95,32.92,32.93,562800.0,21.7273,21.7339,21.7141,21.7207,562800.0
2012-05-16 14:30:00,32.93,32.95,32.9,32.94,301600.0,21.7207,21.7339,21.7009,21.7273,301600.0
2012-05-16 14:40:00,32.93,33.0,32.93,32.98,286600.0,21.7207,21.7669,21.7207,21.7537,286600.0
2012-05-16 14:50:00,32.98,33.01,32.96,32.98,225600.0,21.7537,21.7735,21.7405,21.7537,225600.0
2012-05-16 15:00:00,32.98,32.99,32.95,32.95,191700.0,21.7537,21.7603,21.7339,21.7339,191700.0
2012-05-16 15:10:00,32.95,32.99,32.93,32.98,332600.0,21.7339,21.7603,21.7207,21.7537,332600.0
2012-05-16 15:20:00,32.98,33.03,32.97,32.99,242600.0,21.7537,21.7867,21.7471,21.7603,242600.0
2012-05-16 15:30:00,33.0,33.06,32.99,33.01,314600.0,21.7669,21.8064,21.7603,21.7735,314600.0
2012-05-16 15:40:00,33.01,33.02,33.0,33.0,308500.0,21.7735,21.7801,21.7669,21.7669,308500.0
2012-05-16 15:50:00,33.0,33.03,32.95,33.01,985700.0,21.7669,21.7867,21.7339,21.7735,985700.0
2012-05-17 09:30:00,33.15,33.24,33.05,33.19,765800.0,21.8658,21.9252,21.7998,21.8922,765800.0
2012-05-17 09:40:00,33.18,33.29,33.16,33.23,322500.0,21.8856,21.9581,21.8724,21.9186,322500.0
2012-05-17 09:50:00,33.22,33.34,33.15,33.32,209400.0,21.912,21.9911,21.8658,21.9779,209400.0
2012-05-17 10:00:00,33.33,33.36,33.19,33.29,449100.0,21.9845,22.0043,21.8922,21.9581,449100.0
2012-05-17 10:10:00,33.29,33.36,33.18,33.18,225800.0,21.9581,22.0043,21.8856,21.8856,225800.0
2012-05-17 10:20:00,33.19,33.21,33.15,33.2,189400.0,21.8922,21.9054,21.8658,21.8988,189400.0
2012-05-17 10:30:00,33.19,33.25,33.17,33.21,202900.0,21.8922,21.9318,21.879,21.9054,202900.0
2012-05-17 10:40:00,33.21,33.22,33.16,33.2,125200.0,21.9054,21.912,21.8724,21.8988,125200.0
2012-05-17 10:50:00,33.2,33.24,33.17,33.2,187600.0,21.8988,21.9252,21.879,21.8988,187600.0
2012-05-17 11:00:00,33.19,33.2,33.14,33.16,228900.0,21.8922,21.8988,21.8592,21.8724,228900.0
2012-05-17 11:10:00,33.15,33.19,33.08,33.09,211400.0,21.8658,21.8922,21.8196,21.8262,211400.0
2012-05-17 11:20:00,33.09,33.1,33.02,33.04,183000.0,21.8262,21.8328,21.7801,21.7932,183000.0
2012-05-17 11:30:00,33.03,33.04,32.98,32.98,197200.0,21.7867,21.7932,21.7537,21.7537,197200.0
2012-05-17 11:40:00,32.98,33.0,32.96,33.0,157100.0,21.7537,21.7669,21.7405,21.7669,157100.0
2012-05-17 11:50:00,33.0,33.0,32.97,32.97,194800.0,21.7669,21.7669,21.7471,21.7471,194800.0
2012-05-17 12:00:00,32.98,32.98,32.95,32.95,101200.0,21.7537,21.7537,21.7339,21.7339,101200.0
2012-05-17 12:10:00,32.95,32.96,32.93,32.95,152100.0,21.7339,21.7405,21.7207,21.7339,152100.0
2012-05-17 12:20:00,32.95,32.95,32.9,32.9,218400.0,21.7339,21.7339,21.7009,21.7009,218400.0
2012-05-17 12:30:00,32.9,32.91,32.88,32.91,102400.0,21.7009,21.7075,21.6877,21.7075,102400.0
2012-05-17 12:40:00,32.91,32.92,32.89,32.9,97300.0,21.7075,21.7141,21.6943,21.7009,97300.0
2012-05-17 12:50:00,32.91,32.92,32.89,32.89,104000.0,21.7075,21.7141,21.6943,21.6943,104000.0
2012-05-17 13:00:00,32.9,32.91,32.87,32.91,131700.0,21.7009,21.7075,21.6811,21.7075,131700.0
2012-05-17 13:10:00,32.91,32.96,32.9,32.96,457200.0,21.7075,21.7405,21.7009,21.7405,457200.0
2012-05-17 13:20:00,32.95,33.03,32.93,32.99,431100.0,21.7339,21.7867,21.7207,21.7603,431100.0
2012-05-17 13:30:00,33.0,33.02,32.95,32.97,370400.0,21.7669,21.7801,21.7339,21.7471,370400.0
2012-05-17 13:40:00,32.98,32.98,32.94,32.95,196600.0,21.7537,21.7537,21.7273,21.7339,196600.0
2012-05-17 13:50:00,32.95,33.03,32.95,33.02,551300.0,21.7339,21.7867,21.7339,21.7801,551300.0
2012-05-17 14:00:00,33.02,33.03,32.94,32.95,615600.0,21.7801,21.7867,21.7273,21.7339,615600.0
2012-05-17 14:10:00,32.96,32.99,32.95,32.98,82900.0,21.7405,21.7603,21.7339,21.7537,82900.0
2012-05-17 14:20:00,32.98,32.99,32.94,32.95,560800.0,21.7537,21.7603,21.7273,21.7339,560800.0
2012-05-17 14:30:00,32.94,32.97,32.93,32.95,235800.0,21.7273,21.7471,21.7207,21.7339,235800.0
2012-05-17 14:40:00,32.95,32.99,32.94,32.95,190600.0,21.7339,21.7603,21.7273,21.7339,190600.0
2012-05-17 14:50:00,32.95,32.98,32.94,32.95,296500.0,21.7339,21.7537,21.7273,21.7339,296500.0
2012-05-17 15:00:00,32.95,32.98,32.86,32.87,414600.0,21.7339,21.7537,21.6745,21.6811,414600.0
2012-05-17 15:10:00,32.87,32.94,32.87,32.93,168800.0,21.6811,21.7273,21.6811,21.7207,168800.0
2012-05-17 15:20:00,32.92,32.94,32.87,32.91,298200.0,21.7141,21.7273,21.6811,21.7075,298200.0
2012-05-17 15:30:00,32.92,32.93,32.83,32.83,492700.0,21.7141,21.7207,21.6547,21.6547,492700.0
2012-05-17 15:40:00,32.83,32.86,32.82,32.86,542600.0,21.6547,21.6745,21.6481,21.6745,542600.0
2012-05-17 15:50:00,32.85,32.87,32.75,32.75,1465000.0,21.6679,21.6811,21.602,21.602,1465000.0
2012-05-18 09:30:00,32.83,32.99,32.78,32.79,1670100.0,21.6547,21.7603,21.6218,21.6283,1670100.0
2012-05-18 09:40:00,32.79,32.9,32.78,32.84,321700.0,21.6283,21.7009,21.6218,21.6613,321700.0
2012-05-18 09:50:00,32.84,32.87,32.77,32.77,230800.0,21.6613,21.6811,21.6152,21.6152,230800.0
2012-05-18 10:00:00,32.78,32.81,32.75,32.79,209700.0,21.6218,21.6415,21.602,21.6283,209700.0
2012-05-18 10:10:00,32.8,32.82,32.74,32.77,222000.0,21.6349,21.6481,21.5954,21.6152,222000.0
2012-05-18 10:20:00,32.77,32.84,32.76,32.84,150900.0,21.6152,21.6613,21.6086,21.6613,150900.0
2012-05-18 10:30:00,32.84,32.85,32.78,32.8,339500.0,21.6613,21.6679,21.6218,21.6349,339500.0
2012-05-18 10:40:00,32.8,32.84,32.78,32.84,284400.0,21.6349,21.6613,21.6218,21.6613,284400.0
2012-05-18 10:50:00,32.84,32.85,32.79,32.81,344100.0,21.6613,21.6679,21.6283,21.6415,344100.0
2012-05-18 11:00:00,32.81,32.89,32.8,32.85,245000.0,21.6415,21.6943,21.6349,21.6679,245000.0
2012-05-18 11:10:00,32.84,32.91,32.84,32.86,159900.0,21.6613,21.7075,21.6613,21.6745,159900.0
2012-05-18 11:20:00,32.86,32.92,32.84,32.89,121200.0,21.6745,21.7141,21.6613,21.6943,121200.0
2012-05-18 11:30:00,32.89,32.9,32.77,32.81,266000.0,21.6943,21.7009,21.6152,21.6415,266000.0
2012-05-18 11:40:00,32.82,32.9,32.78,32.8,130400.0,21.6481,21.7009,21.6218,21.6349,130400.0
2012-05-18 11:50:00,32.79,32.81,32.75,32.76,277000.0,21.6283,21.6415,21.602,21.6086,277000.0
2012-05-18 12:00:00,32.76,32.83,32.76,32.8,311300.0,21.6086,21.6547,21.6086,21.6349,311300.0
2012-05-18 12:10:00,32.8,32.81,32.77,32.8,80700.0,21.6349,21.6415,21.6152,21.6349,80700.0
2012-05-18 12:20:00,32.79,32.85,32.78,32.83,113000.0,21.6283,21.6679,21.6218,21.6547,113000.0
2012-05-18 12:30:00,32.83,32.83,32.79,32.83,141900.0,21.6547,21.6547,21.6283,21.6547,141900.0
2012-05-18 12:40:00,32.83,32.88,32.82,32.87,213300.0,21.6547,21.6877,21.6481,21.6811,213300.0
2012-05-18 12:50:00,32.87,32.88,32.82,32.84,165700.0,21.6811,21.6877,21.6481,21.6613,165700.0
2012-05-18 13:00:00,32.84,32.84,32.79,32.79,84200.0,21.6613,21.6613,21.6283,21.6283,84200.0
2012-05-18 13:10:00,32.79,32.86,32.77,32.83,149200.0,21.6283,21.6745,21.6152,21.6547,149200.0
2012-05-18 13:20:00,32.83,32.84,32.81,32.82,96200.0,21.6547,21.6613,21.6415,21.6481,96200.0
2012-05-18 13:30:00,32.81,32.87,32.79,32.82,361900.0,21.6415,21.6811,21.6283,21.6481,361900.0
2012-05-18 13:40:00,32.8,32.83,32.75,32.8,212500.0,21.6349,21.6547,21.602,21.6349,212500.0
2012-05-18 13:50:00,32.8,32.81,32.74,32.76,172200.0,21.6349,21.6415,21.5954,21.6086,172200.0
2012-05-18 14:00:00,32.76,32.79,32.75,32.75,192100.0,21.6086,21.6283,21.602,21.602,192100.0
2012-05-18 14:10:00,32.76,32.8,32.73,32.73,131600.0,21.6086,21.6349,21.5888,21.5888,131600.0
2012-05-18 14:20:00,32.73,32.75,32.69,32.7,180700.0,21.5888,21.602,21.5624,21.569,180700.0
2012-05-18 14:30:00,32.71,32.73,32.63,32.68,373700.0,21.5756,21.5888,21.5228,21.5558,373700.0
2012-05-18 14:40:00,32.67,32.7,32.62,32.7,218800.0,21.5492,21.569,21.5162,21.569,218800.0
2012-05-18 14:50:00,32.7,32.74,32.69,32.72,98600.0,21.569,21.5954,21.5624,21.5822,98600.0
2012-05-18 15:00:00,32.72,32.8,32.69,32.79,296300.0,21.5822,21.6349,21.5624,21.6283,296300.0
2012-05-18 15:10:00,32.8,32.84,32.79,32.83,210900.0,21.6349,21.6613,21.6283,21.6547,210900.0
2012-05-18 15:20:00,32.83,32.83,32.7,32.72,264100.0,21.6547,21.6547,21.569,21.5822,264100.0
2012-05-18 15:30:00,32.71,32.72,32.65,32.67,265000.0,21.5756,21.5822,21.536,21.5492,265000.0
2012-05-18 15:40:00,32.67,32.68,32.63,32.65,250900.0,21.5492,21.5558,21.5228,21.536,250900.0
2012-05-18 15:50:00,32.66,32.72,32.6,32.71,864400.0,21.5426,21.5822,21.503,21.5756,864400.0
2012-05-21 09:30:00,32.75,32.89,32.65,32.87,239200.0,21.602,21.6943,21.536,21.6811,239200.0
2012-05-21 09:40:00,32.87,32.87,32.7,32.73,123300.0,21.6811,21.6811,21.569,21.5888,123300.0
2012-05-21 09:50:00,32.74,32.74,32.64,32.7,169400.0,21.5954,21.5954,21.5294,21.569,169400.0
2012-05-21 10:00:00,32.71,32.81,32.69,32.73,291200.0,21.5756,21.6415,21.5624,21.5888,291200.0
2012-05-21 10:10:00,32.72,32.75,32.68,32.72,217900.0,21.5822,21.602,21.5558,21.5822,217900.0
2012-05-21 10:20:00,32.72,32.75,32.68,32.68,191500.0,21.5822,21.602,21.5558,21.5558,191500.0
2012-05-21 10:30:00,32.68,32.71,32.68,32.7,248600.0,21.5558,21.5756,21.5558,21.569,248600.0
2012-05-21 10:40:00,32.7,32.72,32.64,32.68,247600.0,21.569,21.5822,21.5294,21.5558,247600.0
2012-05-21 10:50:00,32.69,32.71,32.66,32.67,401300.0,21.5624,21.5756,21.5426,21.5492,401300.0
2012-05-21 11:00:00,32.66,32.69,32.59,32.59,151200.0,21.5426,21.5624,21.4964,21.4964,151200.0
2012-05-21 11:10:00,32.6,32.61,32.52,32.58,214000.0,21.503,21.5096,21.4503,21.4898,214000.0
2012-05-21 11:20:00,32.58,32.6,32.56,32.59,125300.0,21.4898,21.503,21.4766,21.4964,125300.0
2012-05-21 11:30:00,32.6,32.6,32.56,32.57,122500.0,21.503,21.503,21.4766,21.4832,122500.0
2012-05-21 11:40:00,32.57,32.58,32.55,32.57,121400.0,21.4832,21.4898,21.47,21.4832,121400.0
2012-05-21 11:50:00,32.58,32.61,32.57,32.6,106600.0,21.4898,21.5096,21.4832,21.503,106600.0
2012-05-21 12:00:00,32.59,32.63,32.58,32.62,156600.0,21.4964,21.5228,21.4898,21.5162,156600.0
2012-05-21 12:10:00,32.62,32.66,32.62,32.66,100700.0,21.5162,21.5426,21.5162,21.5426,100700.0
2012-05-21 12:20:00,32.66,32.71,32.65,32.7,164300.0,21.5426,21.5756,21.536,21.569,164300.0
2012-05-21 12:30:00,32.7,32.7,32.67,32.69,79300.0,21.569,21.569,21.5492,21.5624,79300.0
2012-05-21 12:40:00,32.69,32.7,32.66,32.69,124600.0,21.5624,21.569,21.5426,21.5624,124600.0
2012-05-21 12:50:00,32.68,32.69,32.61,32.62,95300.0,21.5558,21.5624,21.5096,21.5162,95300.0
2012-05-21 13:00:00,32.62,32.66,32.6,32.66,90000.0,21.5162,21.5426,21.503,21.5426,90000.0
2012-05-21 13:10:00,32.65,32.66,32.61,32.61,101500.0,21.536,21.5426,21.5096,21.5096,101500.0
2012-05-21 13:20:00,32.61,32.64,32.61,32.62,215900.0,21.5096,21.5294,21.5096,21.5162,215900.0
2012-05-21 13:30:00,32.62,32.63,32.6,32.6,44700.0,21.5162,21.5228,21.503,21.503,44700.0
2012-05-21 13:40:00,32.6,32.66,32.6,32.65,73000.0,21.503,21.5426,21.503,21.536,73000.0
2012-05-21 13:50:00,32.65,32.66,32.61,32.62,116000.0,21.536,21.5426,21.5096,21.5162,116000.0
2012-05-21 14:00:00,32.61,32.65,32.59,32.63,160500.0,21.5096,21.536,21.4964,21.5228,160500.0
2012-05-21 14:10:00,32.63,32.64,32.61,32.64,117000.0,21.5228,21.5294,21.5096,21.5294,117000.0
2012-05-21 14:20:00,32.64,32.69,32.64,32.64,126100.0,21.5294,21.5624,21.5294,21.5294,126100.0
2012-05-21 14:30:00,32.64,32.65,32.62,32.63,81900.0,21.5294,21.536,21.5162,21.5228,81900.0
2012-05-21 14:40:00,32.62,32.64,32.62,32.62,111900.0,21.5162,21.5294,21.5162,21.5162,111900.0
2012-05-21 14:50:00,32.62,32.72,32.62,32.71,177700.0,21.5162,21.5822,21.5162,21.5756,177700.0
2012-05-21 15:00:00,32.71,32.74,32.7,32.73,148700.0,21.5756,21.5954,21.569,21.5888,148700.0
2012-05-21 15:10:00,32.73,32.73,32.69,32.7,240700.0,21.5888,21.5888,21.5624,21.569,240700.0
2012-05-21 15:20:00,32.7,32.74,32.7,32.7,147900.0,21.569,21.5954,21.569,21.569,147900.0
2012-05-21 15:30:00,32.7,32.71,32.68,32.69,102900.0,21.569,21.5756,21.5558,21.5624,102900.0
2012-05-21 15:40:00,32.7,32.73,32.69,32.73,356200.0,21.569,21.5888,21.5624,21.5888,356200.0
2012-05-21 15:50:00,32.73,32.74,32.7,32.72,390400.0,21.5888,21.5954,21.569,21.5822,390400.0
2012-05-22 09:30:00,32.68,32.92,32.65,32.87,304500.0,21.5558,21.7141,21.536,21.6811,304500.0
2012-05-22 09:40:00,32.88,32.9,32.84,32.86,188200.0,21.6877,21.7009,21.6613,21.6745,188200.0
2012-05-22 09:50:00,32.85,32.89,32.82,32.82,193200.0,21.6679,21.6943,21.6481,21.6481,193200.0
2012-05-22 10:00:00,32.82,33.0,32.82,33.0,252100.0,21.6481,21.7669,21.6481,21.7669,252100.0
2012-05-22 10:10:00,32.99,33.02,32.95,32.95,206700.0,21.7603,21.7801,21.7339,21.7339,206700.0
2012-05-22 10:20:00,32.95,33.0,32.95,32.98,139200.0,21.7339,21.7669,21.7339,21.7537,139200.0
2012-05-22 10:30:00,32.98,33.02,32.98,32.98,186700.0,21.7537,21.7801,21.7537,21.7537,186700.0
2012-05-22 10:40:00,32.99,33.0,32.91,32.93,232100.0,21.7603,21.7669,21.7075,21.7207,232100.0
2012-05-22 10:50:00,32.93,32.94,32.9,32.94,172400.0,21.7207,21.7273,21.7009,21.7273,172400.0
2012-05-22 11:00:00,32.94,32.97,32.92,32.92,212400.0,21.7273,21.7471,21.7141,21.7141,212400.0
2012-05-22 11:10:00,32.92,32.92,32.86,32.87,364000.0,21.7141,21.7141,21.6745,21.6811,364000.0
2012-05-22 11:20:00,32.87,32.87,32.84,32.85,179700.0,21.6811,21.6811,21.6613,21.6679,179700.0
2012-05-22 11:30:00,32.85,32.89,32.85,32.88,147500.0,21.6679,21.6943,21.6679,21.6877,147500.0
2012-05-22 11:40:00,32.88,32.89,32.85,32.86,274200.0,21.6877,21.6943,21.6679,21.6745,274200.0
2012-05-22 11:50:00,32.87,32.87,32.84,32.85,157700.0,21.6811,21.6811,21.6613,21.6679,157700.0
2012-05-22 12:00:00,32.84,32.86,32.8,32.8,212000.0,21.6613,21.6745,21.6349,21.6349,212000.0
2012-05-22 12:10:00,32.81,32.83,32.77,32.82,196000.0,21.6415,21.6547,21.6152,21.6481,196000.0
2012-05-22 12:20:00,32.82,32.88,32.82,32.88,90200.0,21.6481,21.6877,21.6481,21.6877,90200.0
2012-05-22 12:30:00,32.88,32.89,32.87,32.88,148600.0,21.6877,21.6943,21.6811,21.6877,148600.0
2012-05-22 12:40:00,32.88,32.93,32.88,32.92,108700.0,21.6877,21.7207,21.6877,21.7141,108700.0
2012-05-22 12:50:00,32.92,32.94,32.91,32.94,135100.0,21.7141,21.7273,21.7075,21.7273,135100.0
2012-05-22 13:00:00,32.93,32.96,32.93,32.95,199500.0,21.7207,21.7405,21.7207,21.7339,199500.0
2012-05-22 13:10:00,32.96,32.96,32.89,32.91,203500.0,21.7405,21.7405,21.6943,21.7075,203500.0
2012-05-22 13:20:00,32.91,32.93,32.9,32.9,105800.0,21.7075,21.7207,21.7009,21.7009,105800.0
2012-05-22 13:30:00,32.9,32.91,32.87,32.91,195700.0,21.7009,21.7075,21.6811,21.7075,195700.0
2012-05-22 13:40:00,32.9,32.9,32.84,32.86,129800.0,21.7009,21.7009,21.6613,21.6745,129800.0
2012-05-22 13:50:00,32.86,32.89,32.84,32.87,306600.0,21.6745,21.6943,21.6613,21.6811,306600.0
2012-05-22 14:00:00,32.87,32.92,32.87,32.88,153000.0,21.6811,21.7141,21.6811,21.6877,153000.0
2012-05-22 14:10:00,32.87,32.89,32.87,32.89,100700.0,21.6811,21.6943,21.6811,21.6943,100700.0
2012-05-22 14:20:00,32.88,32.98,32.88,32.97,284500.0,21.6877,21.7537,21.6877,21.7471,284500.0
2012-05-22 14:30:00,32.96,32.96,32.9,32.94,156900.0,21.7405,21.7405,21.7009,21.7273,156900.0
2012-05-22 14:40:00,32.94,32.95,32.91,32.95,149000.0,21.7273,21.7339,21.7075,21.7339,149000.0
2012-05-22 14:50:00,32.94,32.95,32.91,32.93,89400.0,21.7273,21.7339,21.7075,21.7207,89400.0
2012-05-22 15:00:00,32.92,32.93,32.89,32.91,124800.0,21.7141,21.7207,21.6943,21.7075,124800.0
2012-05-22 15:10:00,32.91,32.91,32.88,32.88,92800.0,21.7075,21.7075,21.6877,21.6877,92800.0
2012-05-22 15:20:00,32.87,32.88,32.82,32.82,155500.0,21.6811,21.6877,21.6481,21.6481,155500.0
2012-05-22 15:30:00,32.82,32.83,32.76,32.76,289200.0,21.6481,21.6547,21.6086,21.6086,289200.0
2012-05-22 15:40:00,32.77,32.79,32.71,32.72,327700.0,21.6152,21.6283,21.5756,21.5822,327700.0
2012-05-22 15:50:00,32.73,32.85,32.72,32.84,760800.0,21.5888,21.6679,21.5822,21.6613,760800.0
2012-05-23 09:30:00,32.76,32.86,32.7,32.8,228200.0,21.6086,21.6745,21.569,21.6349,228200.0
2012-05-23 09:40:00,32.79,32.8,32.66,32.67,140900.0,21.6283,21.6349,21.5426,21.5492,140900.0
2012-05-23 09:50:00,32.67,32.68,32.61,32.65,131300.0,21.5492,21.5558,21.5096,21.536,131300.0
2012-05-23 10:00:00,32.65,32.7,32.58,32.62,216600.0,21.536,21.569,21.4898,21.5162,216600.0
2012-05-23 10:10:00,32.63,32.67,32.59,32.62,388900.0,21.5228,21.5492,21.4964,21.5162,388900.0
2012-05-23 10:20:00,32.6,32.6,32.53,32.56,229600.0,21.503,21.503,21.4569,21.4766,229600.0
2012-05-23 10:30:00,32.56,32.56,32.46,32.47,221500.0,21.4766,21.4766,21.4107,21.4173,221500.0
2012-05-23 10:40:00,32.46,32.48,32.4,32.42,211600.0,21.4107,21.4239,21.3711,21.3843,211600.0
2012-05-23 10:50:00,32.42,32.46,32.4,32.44,223700.0,21.3843,21.4107,21.3711,21.3975,223700.0
2012-05-23 11:00:00,32.44,32.54,32.43,32.51,166100.0,21.3975,21.4634,21.3909,21.4437,166100.0
2012-05-23 11:10:00,32.51,32.53,32.48,32.51,119200.0,21.4437,21.4569,21.4239,21.4437,119200.0
2012-05-23 11:20:00,32.51,32.52,32.46,32.46,148000.0,21.4437,21.4503,21.4107,21.4107,148000.0
2012-05-23 11:30:00,32.46,32.5,32.41,32.41,141800.0,21.4107,21.4371,21.3777,21.3777,141800.0
2012-05-23 11:40:00,32.42,32.46,32.41,32.42,112800.0,21.3843,21.4107,21.3777,21.3843,112800.0
2012-05-23 11:50:00,32.42,32.45,32.41,32.42,62100.0,21.3843,21.4041,21.3777,21.3843,62100.0
2012-05-23 12:00:00,32.42,32.44,32.39,32.4,109700.0,21.3843,21.3975,21.3645,21.3711,109700.0
2012-05-23 12:10:00,32.4,32.43,32.38,32.43,101300.0,21.3711,21.3909,21.3579,21.3909,101300.0
2012-05-23 12:20:00,32.43,32.43,32.36,32.36,74100.0,21.3909,21.3909,21.3447,21.3447,74100.0
2012-05-23 12:30:00,32.37,32.43,32.36,32.43,71700.0,21.3513,21.3909,21.3447,21.3909,71700.0
2012-05-23 12:40:00,32.42,32.48,32.42,32.47,79200.0,21.3843,21.4239,21.3843,21.4173,79200.0
2012-05-23 12:50:00,32.47,32.47,32.43,32.44,87200.0,21.4173,21.4173,21.3909,21.3975,87200.0
2012-05-23 13:00:00,32.44,32.47,32.44,32.46,43900.0,21.3975,21.4173,21.3975,21.4107,43900.0
2012-05-23 13:10:00,32.45,32.5,32.45,32.48,122800.0,21.4041,21.4371,21.4041,21.4239,122800.0
2012-05-23 13:20:00,32.47,32.52,32.47,32.51,93600.0,21.4173,21.4503,21.4173,21.4437,93600.0
2012-05-23 13:30:00,32.52,32.54,32.5,32.51,93400.0,21.4503,21.4634,21.4371,21.4437,93400.0
2012-05-23 13:40:00,32.51,32.54,32.5,32.52,195400.0,21.4437,21.4634,21.4371,21.4503,195400.0
2012-05-23 13:50:00,32.52,32.54,32.49,32.51,100900.0,21.4503,21.4634,21.4305,21.4437,100900.0
2012-05-23 14:00:00,32.51,32.51,32.49,32.5,73400.0,21.4437,21.4437,21.4305,21.4371,73400.0
2012-05-23 14:10:00,32.5,32.5,32.46,32.47,160600.0,21.4371,21.4371,21.4107,21.4173,160600.0
2012-05-23 14:20:00,32.46,32.47,32.39,32.39,163300.0,21.4107,21.4173,21.3645,21.3645,163300.0
2012-05-23 14:30:00,32.38,32.48,32.38,32.46,166600.0,21.3579,21.4239,21.3579,21.4107,166600.0
2012-05-23 14:40:00,32.46,32.54,32.45,32.46,148600.0,21.4107,21.4634,21.4041,21.4107,148600.0
2012-05-23 14:50:00,32.46,32.5,32.45,32.48,169700.0,21.4107,21.4371,21.4041,21.4239,169700.0
2012-05-23 15:00:00,32.48,32.48,32.39,32.45,251900.0,21.4239,21.4239,21.3645,21.4041,251900.0
2012-05-23 15:10:00,32.45,32.47,32.44,32.47,175900.0,21.4041,21.4173,21.3975,21.4173,175900.0
2012-05-23 15:20:00,32.47,32.5,32.45,32.45,211600.0,21.4173,21.4371,21.4041,21.4041,211600.0
2012-05-23 15:30:00,32.45,32.53,32.45,32.51,476400.0,21.4041,21.4569,21.4041,21.4437,476400.0
2012-05-23 15:40:00,32.51,32.56,32.51,32.56,387300.0,21.4437,21.4766,21.4437,21.4766,387300.0
2012-05-23 15:50:00,32.55,32.56,32.48,32.52,728700.0,21.47,21.4766,21.4239,21.4503,728700.0
2012-05-24 09:30:00,32.51,32.79,32.51,32.77,294100.0,21.4437,21.6283,21.4437,21.6152,294100.0
2012-05-24 09:40:00,32.77,32.78,32.66,32.67,148300.0,21.6152,21.6218,21.5426,21.5492,148300.0
2012-05-24 09:50:00,32.67,32.73,32.66,32.71,102500.0,21.5492,21.5888,21.5426,21.5756,102500.0
2012-05-24 10:00:00,32.72,32.76,32.68,32.72,236900.0,21.5822,21.6086,21.5558,21.5822,236900.0
2012-05-24 10:10:00,32.71,32.82,32.71,32.8,111600.0,21.5756,21.6481,21.5756,21.6349,111600.0
2012-05-24 10:20:00,32.8,32.85,32.79,32.83,339400.0,21.6349,21.6679,21.6283,21.6547,339400.0
2012-05-24 10:30:00,32.83,32.94,32.82,32.89,229100.0,21.6547,21.7273,21.6481,21.6943,229100.0
2012-05-24 10:40:00,32.89,32.93,32.88,32.9,135900.0,21.6943,21.7207,21.6877,21.7009,135900.0
2012-05-24 10:50:00,32.9,32.94,32.87,32.93,91700.0,21.7009,21.7273,21.6811,21.7207,91700.0
2012-05-24 11:00:00,32.93,32.95,32.91,32.92,98000.0,21.7207,21.7339,21.7075,21.7141,98000.0
2012-05-24 11:10:00,32.91,32.98,32.91,32.98,91600.0,21.7075,21.7537,21.7075,21.7537,91600.0
2012-05-24 11:20:00,32.97,32.99,32.95,32.98,64600.0,21.7471,21.7603,21.7339,21.7537,64600.0
2012-05-24 11:30:00,32.98,32.99,32.94,32.95,178800.0,21.7537,21.7603,21.7273,21.7339,178800.0
2012-05-24 11:40:00,32.96,32.96,32.91,32.91,73300.0,21.7405,21.7405,21.7075,21.7075,73300.0
2012-05-24 11:50:00,32.92,32.93,32.91,32.91,103600.0,21.7141,21.7207,21.7075,21.7075,103600.0
2012-05-24 12:00:00,32.92,32.93,32.84,32.87,182200.0,21.7141,21.7207,21.6613,21.6811,182200.0
2012-05-24 12:10:00,32.87,32.88,32.82,32.82,109400.0,21.6811,21.6877,21.6481,21.6481,109400.0
2012-05-24 12:20:00,32.82,32.86,32.82,32.85,99600.0,21.6481,21.6745,21.6481,21.6679,99600.0
2012-05-24 12:30:00,32.84,32.87,32.82,32.84,231400.0,21.6613,21.6811,21.6481,21.6613,231400.0
2012-05-24 12:40:00,32.84,32.87,32.83,32.87,109100.0,21.6613,21.6811,21.6547,21.6811,109100.0
2012-05-24 12:50:00,32.87,32.87,32.81,32.83,57000.0,21.6811,21.6811,21.6415,21.6547,57000.0
2012-05-24 13:00:00,32.84,32.88,32.82,32.87,76400.0,21.6613,21.6877,21.6481,21.6811,76400.0
2012-05-24 13:10:00,32.88,32.89,32.83,32.84,68400.0,21.6877,21.6943,21.6547,21.6613,68400.0
2012-05-24 13:20:00,32.84,32.86,32.81,32.82,97800.0,21.6613,21.6745,21.6415,21.6481,97800.0
2012-05-24 13:30:00,32.82,32.86,32.79,32.86,95600.0,21.6481,21.6745,21.6283,21.6745,95600.0
2012-05-24 13:40:00,32.86,32.87,32.84,32.86,70500.0,21.6745,21.6811,21.6613,21.6745,70500.0
2012-05-24 13:50:00,32.86,32.87,32.74,32.74,576800.0,21.6745,21.6811,21.5954,21.5954,576800.0
2012-05-24 14:00:00,32.73,32.81,32.73,32.79,180500.0,21.5888,21.6415,21.5888,21.6283,180500.0
2012-05-24 14:10:00,32.78,32.78,32.73,32.77,368500.0,21.6218,21.6218,21.5888,21.6152,368500.0
2012-05-24 14:20:00,32.77,32.81,32.75,32.81,266200.0,21.6152,21.6415,21.602,21.6415,266200.0
2012-05-24 14:30:00,32.8,32.85,32.79,32.83,68000.0,21.6349,21.6679,21.6283,21.6547,68000.0
2012-05-24 14:40:00,32.82,32.83,32.78,32.83,73000.0,21.6481,21.6547,21.6218,21.6547,73000.0
2012-05-24 14:50:00,32.83,32.87,32.82,32.84,82300.0,21.6547,21.6811,21.6481,21.6613,82300.0
2012-05-24 15:00:00,32.84,32.9,32.83,32.86,105600.0,21.6613,21.7009,21.6547,21.6745,105600.0
2012-05-24 15:10:00,32.86,32.93,32.84,32.93,127400.0,21.6745,21.7207,21.6613,21.7207,127400.0
2012-05-24 15:20:00,32.93,33.0,32.91,32.98,222600.0,21.7207,21.7669,21.7075,21.7537,222600.0
2012-05-24 15:30:00,32.98,33.0,32.93,32.94,191600.0,21.7537,21.7669,21.7207,21.7273,191600.0
2012-05-24 15:40:00,32.94,32.99,32.93,32.99,307100.0,21.7273,21.7603,21.7207,21.7603,307100.0
2012-05-24 15:50:00,32.99,33.02,32.98,33.01,654800.0,21.7603,21.7801,21.7537,21.7735,654800.0
2012-05-25 09:30:00,32.93,33.03,32.92,32.99,229700.0,21.7207,21.7867,21.7141,21.7603,229700.0
2012-05-25 09:40:00,32.99,33.07,32.96,33.07,106700.0,21.7603,21.813,21.7405,21.813,106700.0
2012-05-25 09:50:00,33.07,33.21,33.07,33.19,190900.0,21.813,21.9054,21.813,21.8922,190900.0
2012-05-25 10:00:00,33.19,33.3,33.17,33.23,467900.0,21.8922,21.9647,21.879,21.9186,467900.0
2012-05-25 10:10:00,33.24,33.24,33.15,33.2,155200.0,21.9252,21.9252,21.8658,21.8988,155200.0
2012-05-25 10:20:00,33.19,33.22,33.17,33.2,110000.0,21.8922,21.912,21.879,21.8988,110000.0
2012-05-25 10:30:00,33.2,33.27,33.2,33.23,134600.0,21.8988,21.945,21.8988,21.9186,134600.0
2012-05-25 10:40:00,33.23,33.23,33.1,33.12,103000.0,21.9186,21.9186,21.8328,21.846,103000.0
2012-05-25 10:50:00,33.13,33.16,33.11,33.11,107700.0,21.8526,21.8724,21.8394,21.8394,107700.0
2012-05-25 11:00:00,33.11,33.19,33.11,33.18,92100.0,21.8394,21.8922,21.8394,21.8856,92100.0
2012-05-25 11:10:00,33.18,33.22,33.17,33.2,122300.0,21.8856,21.912,21.879,21.8988,122300.0
2012-05-25 11:20:00,33.21,33.24,33.19,33.19,124000.0,21.9054,21.9252,21.8922,21.8922,124000.0
2012-05-25 11:30:00,33.2,33.2,33.15,33.15,142100.0,21.8988,21.8988,21.8658,21.8658,142100.0
2012-05-25 11:40:00,33.14,33.19,33.13,33.17,138900.0,21.8592,21.8922,21.8526,21.879,138900.0
2012-05-25 11:50:00,33.17,33.24,33.16,33.21,127000.0,21.879,21.9252,21.8724,21.9054,127000.0
2012-05-25 12:00:00,33.22,33.22,33.14,33.15,106800.0,21.912,21.912,21.8592,21.8658,106800.0
2012-05-25 12:10:00,33.16,33.17,33.13,33.15,49900.0,21.8724,21.879,21.8526,21.8658,49900.0
2012-05-25 12:20:00,33.15,33.16,33.12,33.14,85500.0,21.8658,21.8724,21.846,21.8592,85500.0
2012-05-25 12:30:00,33.13,33.17,33.13,33.16,53300.0,21.8526,21.879,21.8526,21.8724,53300.0
2012-05-25 12:40:00,33.16,33.18,33.16,33.17,67100.0,21.8724,21.8856,21.8724,21.879,67100.0
2012-05-25 12:50:00,33.17,33.2,33.16,33.19,98700.0,21.879,21.8988,21.8724,21.8922,98700.0
2012-05-25 13:00:00,33.18,33.19,33.16,33.18,54700.0,21.8856,21.8922,21.8724,21.8856,54700.0
2012-05-25 13:10:00,33.18,33.21,33.17,33.21,45800.0,21.8856,21.9054,21.879,21.9054,45800.0
2012-05-25 13:20:00,33.21,33.22,33.2,33.2,74400.0,21.9054,21.912,21.8988,21.8988,74400.0
2012-05-25 13:30:00,33.2,33.21,33.19,33.2,72100.0,21.8988,21.9054,21.8922,21.8988,72100.0
2012-05-25 13:40:00,33.19,33.2,33.19,33.2,37700.0,21.8922,21.8988,21.8922,21.8988,37700.0
2012-05-25 13:50:00,33.19,33.2,33.16,33.17,116700.0,21.8922,21.8988,21.8724,21.879,116700.0
2012-05-25 14:00:00,33.17,33.17,33.14,33.16,136800.0,21.879,21.879,21.8592,21.8724,136800.0
2012-05-25 14:10:00,33.15,33.17,33.14,33.16,149800.0,21.8658,21.879,21.8592,21.8724,149800.0
2012-05-25 14:20:00,33.16,33.18,33.12,33.18,92100.0,21.8724,21.8856,21.846,21.8856,92100.0
2012-05-25 14:30:00,33.17,33.18,33.12,33.15,81800.0,21.879,21.8856,21.846,21.8658,81800.0
2012-05-25 14:40:00,33.15,33.17,33.08,33.1,143700.0,21.8658,21.879,21.8196,21.8328,143700.0
2012-05-25 14:50:00,33.11,33.12,33.08,33.12,61400.0,21.8394,21.846,21.8196,21.846,61400.0
2012-05-25 15:00:00,33.12,33.16,33.11,33.14,79900.0,21.846,21.8724,21.8394,21.8592,79900.0
2012-05-25 15:10:00,33.13,33.13,33.07,33.09,137400.0,21.8526,21.8526,21.813,21.8262,137400.0
2012-05-25 15:20:00,33.09,33.09,33.03,33.08,150300.0,21.8262,21.8262,21.7867,21.8196,150300.0
2012-05-25 15:30:00,33.08,33.12,33.04,33.11,131800.0,21.8196,21.846,21.7932,21.8394,131800.0
2012-05-25 15:40:00,33.11,33.13,33.09,33.12,135700.0,21.8394,21.8526,21.8262,21.846,135700.0
2012-05-25 15:50:00,33.12,33.12,33.07,33.09,375000.0,21.846,21.846,21.813,21.8262,375000.0
2012-05-29 09:30:00,33.08,33.28,33.05,33.26,397400.0,21.8196,21.9516,21.7998,21.9384,397400.0
2012-05-29 09:40:00,33.26,33.31,33.23,33.26,267700.0,21.9384,21.9713,21.9186,21.9384,267700.0
2012-05-29 09:50:00,33.26,33.39,33.26,33.38,240900.0,21.9384,22.0241,21.9384,22.0175,240900.0
2012-05-29 10:00:00,33.37,33.44,33.31,33.4,298000.0,22.0109,22.0571,21.9713,22.0307,298000.0
2012-05-29 10:10:00,33.4,33.47,33.39,33.44,273500.0,22.0307,22.0769,22.0241,22.0571,273500.0
2012-05-29 10:20:00,33.44,33.45,33.36,33.39,152000.0,22.0571,22.0637,22.0043,22.0241,152000.0
2012-05-29 10:30:00,33.39,33.44,33.38,33.42,115000.0,22.0241,22.0571,22.0175,22.0439,115000.0
2012-05-29 10:40:00,33.41,33.43,33.41,33.42,88700.0,22.0373,22.0505,22.0373,22.0439,88700.0
2012-05-29 10:50:00,33.43,33.44,33.36,33.38,153100.0,22.0505,22.0571,22.0043,22.0175,153100.0
2012-05-29 11:00:00,33.38,33.4,33.37,33.39,146700.0,22.0175,22.0307,22.0109,22.0241,146700.0
2012-05-29 11:10:00,33.39,33.44,33.38,33.44,166600.0,22.0241,22.0571,22.0175,22.0571,166600.0
2012-05-29 11:20:00,33.43,33.45,33.42,33.45,110900.0,22.0505,22.0637,22.0439,22.0637,110900.0
2012-05-29 11:30:00,33.44,33.45,33.37,33.38,184400.0,22.0571,22.0637,22.0109,22.0175,184400.0
2012-05-29 11:40:00,33.37,33.37,33.22,33.23,172300.0,22.0109,22.0109,21.912,21.9186,172300.0
2012-05-29 11:50:00,33.23,33.23,33.18,33.22,230900.0,21.9186,21.9186,21.8856,21.912,230900.0
2012-05-29 12:00:00,33.21,33.22,33.15,33.21,287100.0,21.9054,21.912,21.8658,21.9054,287100.0
2012-05-29 12:10:00,33.21,33.23,33.17,33.22,71100.0,21.9054,21.9186,21.879,21.912,71100.0
2012-05-29 12:20:00,33.23,33.25,33.21,33.23,64600.0,21.9186,21.9318,21.9054,21.9186,64600.0
2012-05-29 12:30:00,33.24,33.24,33.17,33.24,98800.0,21.9252,21.9252,21.879,21.9252,98800.0
2012-05-29 12:40:00,33.23,33.28,33.23,33.26,95000.0,21.9186,21.9516,21.9186,21.9384,95000.0
2012-05-29 12:50:00,33.26,33.29,33.25,33.27,94100.0,21.9384,21.9581,21.9318,21.945,94100.0
2012-05-29 13:00:00,33.26,33.27,33.22,33.23,183600.0,21.9384,21.945,21.912,21.9186,183600.0
2012-05-29 13:10:00,33.24,33.29,33.23,33.25,60100.0,21.9252,21.9581,21.9186,21.9318,60100.0
2012-05-29 13:20:00,33.26,33.26,33.23,33.24,92100.0,21.9384,21.9384,21.9186,21.9252,92100.0
2012-05-29 13:30:00,33.23,33.25,33.23,33.24,93800.0,21.9186,21.9318,21.9186,21.9252,93800.0
2012-05-29 13:40:00,33.24,33.3,33.24,33.25,545200.0,21.9252,21.9647,21.9252,21.9318,545200.0
2012-05-29 13:50:00,33.25,33.26,33.24,33.24,47900.0,21.9318,21.9384,21.9252,21.9252,47900.0
2012-05-29 14:00:00,33.24,33.25,33.23,33.23,93800.0,21.9252,21.9318,21.9186,21.9186,93800.0
2012-05-29 14:10:00,33.23,33.29,33.23,33.29,133800.0,21.9186,21.9581,21.9186,21.9581,133800.0
2012-05-29 14:20:00,33.28,33.3,33.26,33.29,99400.0,21.9516,21.9647,21.9384,21.9581,99400.0
2012-05-29 14:30:00,33.28,33.29,33.25,33.26,100100.0,21.9516,21.9581,21.9318,21.9384,100100.0
2012-05-29 14:40:00,33.27,33.27,33.22,33.22,99600.0,21.945,21.945,21.912,21.912,99600.0
2012-05-29 14:50:00,33.22,33.26,33.22,33.26,93900.0,21.912,21.9384,21.912,21.9384,93900.0
2012-05-29 15:00:00,33.26,33.28,33.24,33.28,116600.0,21.9384,21.9516,21.9252,21.9516,116600.0
2012-05-29 15:10:00,33.27,33.31,33.27,33.29,169100.0,21.945,21.9713,21.945,21.9581,169100.0
2012-05-29 15:20:00,33.29,33.3,33.25,33.26,112000.0,21.9581,21.9647,21.9318,21.9384,112000.0
2012-05-29 15:30:00,33.27,33.28,33.22,33.27,187500.0,21.945,21.9516,21.912,21.945,187500.0
2012-05-29 15:40:00,33.26,33.33,33.26,33.31,268700.0,21.9384,21.9845,21.9384,21.9713,268700.0
2012-05-29 15:50:00,33.31,33.35,33.31,33.33,717100.0,21.9713,21.9977,21.9713,21.9845,717100.0
2012-05-30 09:30:00,33.2,33.45,33.16,33.33,395200.0,21.8988,22.0637,21.8724,21.9845,395200.0
2012-05-30 09:40:00,33.32,33.38,33.29,33.38,262600.0,21.9779,22.0175,21.9581,22.0175,262600.0
2012-05-30 09:50:00,33.39,33.5,33.37,33.49,396000.0,22.0241,22.0967,22.0109,22.0901,396000.0
2012-05-30 10:00:00,33.49,33.53,33.39,33.52,390000.0,22.0901,22.1165,22.0241,22.1099,390000.0
2012-05-30 10:10:00,33.52,33.58,33.48,33.55,231800.0,22.1099,22.1494,22.0835,22.1296,231800.0
2012-05-30 10:20:00,33.55,33.65,33.53,33.64,215100.0,22.1296,22.1956,22.1165,22.189,215100.0
2012-05-30 10:30:00,33.64,33.65,33.53,33.54,190300.0,22.189,22.1956,22.1165,22.123,190300.0
2012-05-30 10:40:00,33.55,33.58,33.51,33.52,103300.0,22.1296,22.1494,22.1033,22.1099,103300.0
2012-05-30 10:50:00,33.52,33.58,33.49,33.5,219100.0,22.1099,22.1494,22.0901,22.0967,219100.0
2012-05-30 11:00:00,33.49,33.49,33.45,33.46,307900.0,22.0901,22.0901,22.0637,22.0703,307900.0
2012-05-30 11:10:00,33.46,33.49,33.45,33.47,113800.0,22.0703,22.0901,22.0637,22.0769,113800.0
2012-05-30 11:20:00,33.47,33.49,33.45,33.48,111200.0,22.0769,22.0901,22.0637,22.0835,111200.0
2012-05-30 11:30:00,33.48,33.53,33.47,33.51,164900.0,22.0835,22.1165,22.0769,22.1033,164900.0
2012-05-30 11:40:00,33.51,33.52,33.44,33.47,324300.0,22.1033,22.1099,22.0571,22.0769,324300.0
2012-05-30 11:50:00,33.47,33.52,33.46,33.51,168700.0,22.0769,22.1099,22.0703,22.1033,168700.0
2012-05-30 12:00:00,33.51,33.51,33.44,33.5,142500.0,22.1033,22.1033,22.0571,22.0967,142500.0
2012-05-30 12:10:00,33.5,33.51,33.49,33.5,73100.0,22.0967,22.1033,22.0901,22.0967,73100.0
2012-05-30 12:20:00,33.5,33.5,33.48,33.48,92800.0,22.0967,22.0967,22.0835,22.0835,92800.0
2012-05-30 12:30:00,33.48,33.53,33.48,33.51,203200.0,22.0835,22.1165,22.0835,22.1033,203200.0
2012-05-30 12:40:00,33.5,33.53,33.49,33.5,127900.0,22.0967,22.1165,22.0901,22.0967,127900.0
2012-05-30 12:50:00,33.51,33.53,33.49,33.51,99100.0,22.1033,22.1165,22.0901,22.1033,99100.0
2012-05-30 13:00:00,33.51,33.52,33.5,33.51,95900.0,22.1033,22.1099,22.0967,22.1033,95900.0
2012-05-30 13:10:00,33.51,33.53,33.5,33.52,144500.0,22.1033,22.1165,22.0967,22.1099,144500.0
2012-05-30 13:20:00,33.52,33.53,33.51,33.52,59300.0,22.1099,22.1165,22.1033,22.1099,59300.0
2012-05-30 13:30:00,33.53,33.57,33.52,33.53,107100.0,22.1165,22.1428,22.1099,22.1165,107100.0
2012-05-30 13:40:00,33.52,33.53,33.49,33.5,69800.0,22.1099,22.1165,22.0901,22.0967,69800.0
2012-05-30 13:50:00,33.5,33.52,33.49,33.51,128500.0,22.0967,22.1099,22.0901,22.1033,128500.0
2012-05-30 14:00:00,33.51,33.56,33.5,33.51,299600.0,22.1033,22.1362,22.0967,22.1033,299600.0
2012-05-30 14:10:00,33.5,33.52,33.5,33.51,91800.0,22.0967,22.1099,22.0967,22.1033,91800.0
2012-05-30 14:20:00,33.51,33.52,33.46,33.49,523500.0,22.1033,22.1099,22.0703,22.0901,523500.0
2012-05-30 14:30:00,33.49,33.51,33.48,33.51,171900.0,22.0901,22.1033,22.0835,22.1033,171900.0
2012-05-30 14:40:00,33.5,33.51,33.49,33.51,102700.0,22.0967,22.1033,22.0901,22.1033,102700.0
2012-05-30 14:50:00,33.5,33.51,33.49,33.51,104200.0,22.0967,22.1033,22.0901,22.1033,104200.0
2012-05-30 15:00:00,33.5,33.51,33.48,33.49,170200.0,22.0967,22.1033,22.0835,22.0901,170200.0
2012-05-30 15:10:00,33.5,33.5,33.45,33.49,225800.0,22.0967,22.0967,22.0637,22.0901,225800.0
2012-05-30 15:20:00,33.49,33.52,33.43,33.49,354900.0,22.0901,22.1099,22.0505,22.0901,354900.0
2012-05-30 15:30:00,33.5,33.5,33.45,33.5,334600.0,22.0967,22.0967,22.0637,22.0967,334600.0
2012-05-30 15:40:00,33.49,33.52,33.48,33.52,616100.0,22.0901,22.1099,22.0835,22.1099,616100.0
2012-05-30 15:50:00,33.52,33.53,33.48,33.48,1258900.0,22.1099,22.1165,22.0835,22.0835,1258900.0
2012-05-31 09:30:00,33.41,33.64,33.4,33.61,482400.0,22.0373,22.189,22.0307,22.1692,482400.0
2012-05-31 09:40:00,33.62,33.66,33.51,33.51,202500.0,22.1758,22.2022,22.1033,22.1033,202500.0
2012-05-31 09:50:00,33.52,33.55,33.47,33.52,232600.0,22.1099,22.1296,22.0769,22.1099,232600.0
2012-05-31 10:00:00,33.52,33.57,33.47,33.48,216300.0,22.1099,22.1428,22.0769,22.0835,216300.0
2012-05-31 10:10:00,33.48,33.5,33.45,33.46,177900.0,22.0835,22.0967,22.0637,22.0703,177900.0
2012-05-31 10:20:00,33.46,33.47,33.37,33.42,411600.0,22.0703,22.0769,22.0109,22.0439,411600.0
2012-05-31 10:30:00,33.41,33.43,33.37,33.39,297800.0,22.0373,22.0505,22.0109,22.0241,297800.0
2012-05-31 10:40:00,33.39,33.39,33.29,33.32,194700.0,22.0241,22.0241,21.9581,21.9779,194700.0
2012-05-31 10:50:00,33.32,33.35,33.27,33.27,224600.0,21.9779,21.9977,21.945,21.945,224600.0
2012-05-31 11:00:00,33.27,33.29,33.21,33.21,160000.0,21.945,21.9581,21.9054,21.9054,160000.0
2012-05-31 11:10:00,33.22,33.23,33.18,33.21,214500.0,21.912,21.9186,21.8856,21.9054,214500.0
2012-05-31 11:20:00,33.22,33.32,33.19,33.32,181100.0,21.912,21.9779,21.8922,21.9779,181100.0
2012-05-31 11:30:00,33.31,33.39,33.29,33.35,196500.0,21.9713,22.0241,21.9581,21.9977,196500.0
2012-05-31 11:40:00,33.36,33.36,33.31,33.32,134600.0,22.0043,22.0043,21.9713,21.9779,134600.0
2012-05-31 11:50:00,33.31,33.43,33.31,33.42,211500.0,21.9713,22.0505,21.9713,22.0439,211500.0
2012-05-31 12:00:00,33.42,33.48,33.4,33.48,180200.0,22.0439,22.0835,22.0307,22.0835,180200.0
2012-05-31 12:10:00,33.48,33.53,33.47,33.5,342900.0,22.0835,22.1165,22.0769,22.0967,342900.0
2012-05-31 12:20:00,33.51,33.6,33.51,33.56,130200.0,22.1033,22.1626,22.1033,22.1362,130200.0
2012-05-31 12:30:00,33.55,33.57,33.5,33.51,96900.0,22.1296,22.1428,22.0967,22.1033,96900.0
2012-05-31 12:40:00,33.51,33.54,33.48,33.54,99100.0,22.1033,22.123,22.0835,22.123,99100.0
2012-05-31 12:50:00,33.53,33.56,33.48,33.48,69100.0,22.1165,22.1362,22.0835,22.0835,69100.0
2012-05-31 13:00:00,33.49,33.56,33.46,33.55,252500.0,22.0901,22.1362,22.0703,22.1296,252500.0
2012-05-31 13:10:00,33.55,33.58,33.54,33.55,100600.0,22.1296,22.1494,22.123,22.1296,100600.0
2012-05-31 13:20:00,33.55,33.56,33.5,33.51,93500.0,22.1296,22.1362,22.0967,22.1033,93500.0
2012-05-31 13:30:00,33.5,33.59,33.5,33.53,131100.0,22.0967,22.156,22.0967,22.1165,131100.0
2012-05-31 13:40:00,33.53,33.53,33.43,33.45,110500.0,22.1165,22.1165,22.0505,22.0637,110500.0
2012-05-31 13:50:00,33.45,33.45,33.4,33.43,181100.0,22.0637,22.0637,22.0307,22.0505,181100.0
2012-05-31 14:00:00,33.43,33.46,33.41,33.43,100400.0,22.0505,22.0703,22.0373,22.0505,100400.0
2012-05-31 14:10:00,33.43,33.48,33.43,33.44,110400.0,22.0505,22.0835,22.0505,22.0571,110400.0
2012-05-31 14:20:00,33.43,33.45,33.38,33.43,134000.0,22.0505,22.0637,22.0175,22.0505,134000.0
2012-05-31 14:30:00,33.43,33.46,33.42,33.43,148500.0,22.0505,22.0703,22.0439,22.0505,148500.0
2012-05-31 14:40:00,33.42,33.44,33.4,33.43,150600.0,22.0439,22.0571,22.0307,22.0505,150600.0
2012-05-31 14:50:00,33.42,33.46,33.39,33.45,123800.0,22.0439,22.0703,22.0241,22.0637,123800.0
2012-05-31 15:00:00,33.45,33.46,33.41,33.45,108500.0,22.0637,22.0703,22.0373,22.0637,108500.0
2012-05-31 15:10:00,33.45,33.48,33.44,33.44,145800.0,22.0637,22.0835,22.0571,22.0571,145800.0
2012-05-31 15:20:00,33.44,33.52,33.43,33.5,198100.0,22.0571,22.1099,22.0505,22.0967,198100.0
2012-05-31 15:30:00,33.5,33.59,33.49,33.55,280500.0,22.0967,22.156,22.0901,22.1296,280500.0
2012-05-31 15:40:00,33.55,33.55,33.42,33.43,405900.0,22.1296,22.1296,22.0439,22.0505,405900.0
2012-05-31 15:50:00,33.43,33.44,33.34,33.35,1141800.0,22.0505,22.0571,21.9911,21.9977,1141800.0
2012-06-01 09:30:00,32.87,33.06,32.85,33.02,472100.0,21.6811,21.8064,21.6679,21.7801,472100.0
2012-06-01 09:40:00,33.02,33.03,32.89,33.02,278800.0,21.7801,21.7867,21.6943,21.7801,278800.0
2012-06-01 09:50:00,33.02,33.06,32.83,32.9,262300.0,21.7801,21.8064,21.6547,21.7009,262300.0
2012-06-01 10:00:00,32.9,33.06,32.88,33.06,239900.0,21.7009,21.8064,21.6877,21.8064,239900.0
2012-06-01 10:10:00,33.06,33.07,32.9,32.93,413400.0,21.8064,21.813,21.7009,21.7207,413400.0
2012-06-01 10:20:00,32.93,32.96,32.88,32.94,174600.0,21.7207,21.7405,21.6877,21.7273,174600.0
2012-06-01 10:30:00,32.93,32.97,32.91,32.96,168800.0,21.7207,21.7471,21.7075,21.7405,168800.0
2012-06-01 10:40:00,32.96,32.97,32.9,32.94,173000.0,21.7405,21.7471,21.7009,21.7273,173000.0
2012-06-01 10:50:00,32.94,32.95,32.89,32.9,239300.0,21.7273,21.7339,21.6943,21.7009,239300.0
2012-06-01 11:00:00,32.9,32.91,32.86,32.88,295400.0,21.7009,21.7075,21.6745,21.6877,295400.0
2012-06-01 11:10:00,32.88,32.94,32.86,32.92,145600.0,21.6877,21.7273,21.6745,21.7141,145600.0
2012-06-01 11:20:00,32.91,32.93,32.89,32.92,202000.0,21.7075,21.7207,21.6943,21.7141,202000.0
2012-06-01 11:30:00,32.91,32.99,32.9,32.98,286500.0,21.7075,21.7603,21.7009,21.7537,286500.0
2012-06-01 11:40:00,32.98,33.06,32.97,33.04,232500.0,21.7537,21.8064,21.7471,21.7932,232500.0
2012-06-01 11:50:00,33.04,33.15,33.04,33.14,263400.0,21.7932,21.8658,21.7932,21.8592,263400.0
2012-06-01 12:00:00,33.14,33.17,33.13,33.17,210600.0,21.8592,21.879,21.8526,21.879,210600.0
2012-06-01 12:10:00,33.16,33.19,33.15,33.15,95200.0,21.8724,21.8922,21.8658,21.8658,95200.0
2012-06-01 12:20:00,33.16,33.16,33.07,33.07,189900.0,21.8724,21.8724,21.813,21.813,189900.0
2012-06-01 12:30:00,33.07,33.11,33.06,33.06,149000.0,21.813,21.8394,21.8064,21.8064,149000.0
2012-06-01 12:40:00,33.06,33.11,33.06,33.11,210800.0,21.8064,21.8394,21.8064,21.8394,210800.0
2012-06-01 12:50:00,33.11,33.12,33.08,33.09,103200.0,21.8394,21.846,21.8196,21.8262,103200.0
2012-06-01 13:00:00,33.09,33.14,33.06,33.12,171700.0,21.8262,21.8592,21.8064,21.846,171700.0
2012-06-01 13:10:00,33.11,33.16,33.11,33.14,108900.0,21.8394,21.8724,21.8394,21.8592,108900.0
2012-06-01 13:20:00,33.14,33.15,33.06,33.06,127900.0,21.8592,21.8658,21.8064,21.8064,127900.0
2012-06-01 13:30:00,33.06,33.09,33.03,33.06,237500.0,21.8064,21.8262,21.7867,21.8064,237500.0
2012-06-01 13:40:00,33.05,33.19,33.05,33.18,262500.0,21.7998,21.8922,21.7998,21.8856,262500.0
2012-06-01 13:50:00,33.18,33.22,33.15,33.21,375100.0,21.8856,21.912,21.8658,21.9054,375100.0
2012-06-01 14:00:00,33.22,33.25,33.17,33.19,377500.0,21.912,21.9318,21.879,21.8922,377500.0
2012-06-01 14:10:00,33.18,33.21,33.16,33.21,139000.0,21.8856,21.9054,21.8724,21.9054,139000.0
2012-06-01 14:20:00,33.21,33.27,33.2,33.24,291100.0,21.9054,21.945,21.8988,21.9252,291100.0
2012-06-01 14:30:00,33.24,33.28,33.22,33.28,205500.0,21.9252,21.9516,21.912,21.9516,205500.0
2012-06-01 14:40:00,33.28,33.28,33.24,33.25,134600.0,21.9516,21.9516,21.9252,21.9318,134600.0
2012-06-01 14:50:00,33.24,33.25,33.2,33.23,387800.0,21.9252,21.9318,21.8988,21.9186,387800.0
2012-06-01 15:00:00,33.22,33.3,33.2,33.29,394400.0,21.912,21.9647,21.8988,21.9581,394400.0
2012-06-01 15:10:00,33.29,33.32,33.26,33.29,358200.0,21.9581,21.9779,21.9384,21.9581,358200.0
2012-06-01 15:20:00,33.3,33.34,33.29,33.31,343500.0,21.9647,21.9911,21.9581,21.9713,343500.0
2012-06-01 15:30:00,33.3,33.32,33.29,33.3,524300.0,21.9647,21.9779,21.9581,21.9647,524300.0
2012-06-01 15:40:00,33.3,33.34,33.29,33.31,772500.0,21.9647,21.9911,21.9581,21.9713,772500.0
2012-06-01 15:50:00,33.31,33.33,33.27,33.3,1159500.0,21.9713,21.9845,21.945,21.9647,1159500.0
2012-06-04 09:30:00,34.02,34.07,33.76,33.94,1585700.0,22.4397,22.4726,22.2682,22.3869,1585700.0
2012-06-04 09:40:00,33.95,33.95,33.5,33.5,832600.0,22.3935,22.3935,22.0967,22.0967,832600.0
2012-06-04 09:50:00,33.5,33.53,33.31,33.39,575800.0,22.0967,22.1165,21.9713,22.0241,575800.0
2012-06-04 10:00:00,33.4,33.48,33.35,33.48,461000.0,22.0307,22.0835,21.9977,22.0835,461000.0
2012-06-04 10:10:00,33.48,33.54,33.44,33.48,527600.0,22.0835,22.123,22.0571,22.0835,527600.0
2012-06-04 10:20:00,33.48,33.56,33.45,33.56,439600.0,22.0835,22.1362,22.0637,22.1362,439600.0
2012-06-04 10:30:00,33.56,33.62,33.5,33.59,304400.0,22.1362,22.1758,22.0967,22.156,304400.0
2012-06-04 10:40:00,33.58,33.65,33.48,33.52,299700.0,22.1494,22.1956,22.0835,22.1099,299700.0
2012-06-04 10:50:00,33.53,33.6,33.53,33.58,243200.0,22.1165,22.1626,22.1165,22.1494,243200.0
2012-06-04 11:00:00,33.57,33.6,33.55,33.57,161300.0,22.1428,22.1626,22.1296,22.1428,161300.0
2012-06-04 11:10:00,33.57,33.57,33.5,33.5,310000.0,22.1428,22.1428,22.0967,22.0967,310000.0
2012-06-04 11:20:00,33.5,33.51,33.46,33.48,200300.0,22.0967,22.1033,22.0703,22.0835,200300.0
2012-06-04 11:30:00,33.48,33.5,33.47,33.49,147400.0,22.0835,22.0967,22.0769,22.0901,147400.0
2012-06-04 11:40:00,33.49,33.52,33.48,33.5,207200.0,22.0901,22.1099,22.0835,22.0967,207200.0
2012-06-04 11:50:00,33.5,33.5,33.45,33.48,132300.0,22.0967,22.0967,22.0637,22.0835,132300.0
2012-06-04 12:00:00,33.48,33.52,33.46,33.47,209300.0,22.0835,22.1099,22.0703,22.0769,209300.0
2012-06-04 12:10:00,33.46,33.47,33.36,33.37,139300.0,22.0703,22.0769,22.0043,22.0109,139300.0
2012-06-04 12:20:00,33.38,33.41,33.34,33.34,185800.0,22.0175,22.0373,21.9911,21.9911,185800.0
2012-06-04 12:30:00,33.34,33.35,33.28,33.34,319200.0,21.9911,21.9977,21.9516,21.9911,319200.0
2012-06-04 12:40:00,33.35,33.39,33.32,33.33,180600.0,21.9977,22.0241,21.9779,21.9845,180600.0
2012-06-04 12:50:00,33.32,33.37,33.31,33.37,122300.0,21.9779,22.0109,21.9713,22.0109,122300.0
2012-06-04 13:00:00,33.37,33.44,33.37,33.38,186000.0,22.0109,22.0571,22.0109,22.0175,186000.0
2012-06-04 13:10:00,33.38,33.39,33.35,33.36,132600.0,22.0175,22.0241,21.9977,22.0043,132600.0
2012-06-04 13:20:00,33.35,33.37,33.31,33.36,166600.0,21.9977,22.0109,21.9713,22.0043,166600.0
2012-06-04 13:30:00,33.36,33.49,33.35,33.48,248300.0,22.0043,22.0901,21.9977,22.0835,248300.0
2012-06-04 13:40:00,33.48,33.48,33.39,33.39,149000.0,22.0835,22.0835,22.0241,22.0241,149000.0
2012-06-04 13:50:00,33.4,33.45,33.39,33.44,243300.0,22.0307,22.0637,22.0241,22.0571,243300.0
2012-06-04 14:00:00,33.44,33.44,33.4,33.41,216900.0,22.0571,22.0571,22.0307,22.0373,216900.0
2012-06-04 14:10:00,33.41,33.52,33.38,33.5,320500.0,22.0373,22.1099,22.0175,22.0967,320500.0
2012-06-04 14:20:00,33.51,33.57,33.5,33.56,219000.0,22.1033,22.1428,22.0967,22.1362,219000.0
2012-06-04 14:30:00,33.55,33.62,33.54,33.59,314900.0,22.1296,22.1758,22.123,22.156,314900.0
2012-06-04 14:40:00,33.59,33.6,33.51,33.53,240800.0,22.156,22.1626,22.1033,22.1165,240800.0
2012-06-04 14:50:00,33.53,33.54,33.48,33.49,307000.0,22.1165,22.123,22.0835,22.0901,307000.0
2012-06-04 15:00:00,33.48,33.52,33.48,33.51,319800.0,22.0835,22.1099,22.0835,22.1033,319800.0
2012-06-04 15:10:00,33.5,33.56,33.48,33.54,305000.0,22.0967,22.1362,22.0835,22.123,305000.0
2012-06-04 15:20:00,33.54,33.57,33.49,33.56,316000.0,22.123,22.1428,22.0901,22.1362,316000.0
2012-06-04 15:30:00,33.55,33.56,33.49,33.55,422700.0,22.1296,22.1362,22.0901,22.1296,422700.0
2012-06-04 15:40:00,33.55,33.6,33.55,33.57,607300.0,22.1296,22.1626,22.1296,22.1428,607300.0
2012-06-04 15:50:00,33.57,33.66,33.57,33.66,1180500.0,22.1428,22.2022,22.1428,22.2022,1180500.0
2012-06-05 09:30:00,33.56,33.72,33.54,33.59,282800.0,22.1362,22.2418,22.123,22.156,282800.0
2012-06-05 09:40:00,33.59,33.61,33.57,33.58,504400.0,22.156,22.1692,22.1428,22.1494,504400.0
2012-06-05 09:50:00,33.58,33.59,33.52,33.54,327300.0,22.1494,22.156,22.1099,22.123,327300.0
2012-06-05 10:00:00,33.55,33.59,33.53,33.57,346900.0,22.1296,22.156,22.1165,22.1428,346900.0
2012-06-05 10:10:00,33.57,33.59,33.54,33.57,232800.0,22.1428,22.156,22.123,22.1428,232800.0
2012-06-05 10:20:00,33.57,33.64,33.56,33.59,444400.0,22.1428,22.189,22.1362,22.156,444400.0
2012-06-05 10:30:00,33.59,33.63,33.56,33.63,297300.0,22.156,22.1824,22.1362,22.1824,297300.0
2012-06-05 10:40:00,33.62,33.62,33.57,33.62,204600.0,22.1758,22.1758,22.1428,22.1758,204600.0
2012-06-05 10:50:00,33.61,33.64,33.6,33.64,163500.0,22.1692,22.189,22.1626,22.189,163500.0
2012-06-05 11:00:00,33.64,33.66,33.58,33.59,184100.0,22.189,22.2022,22.1494,22.156,184100.0
2012-06-05 11:10:00,33.59,33.63,33.58,33.61,123100.0,22.156,22.1824,22.1494,22.1692,123100.0
2012-06-05 11:20:00,33.62,33.62,33.59,33.6,114400.0,22.1758,22.1758,22.156,22.1626,114400.0
2012-06-05 11:30:00,33.6,33.66,33.59,33.62,95700.0,22.1626,22.2022,22.156,22.1758,95700.0
2012-06-05 11:40:00,33.62,33.63,33.58,33.6,150900.0,22.1758,22.1824,22.1494,22.1626,150900.0
2012-06-05 11:50:00,33.59,33.63,33.59,33.61,108100.0,22.156,22.1824,22.156,22.1692,108100.0
2012-06-05 12:00:00,33.61,33.69,33.6,33.69,118800.0,22.1692,22.222,22.1626,22.222,118800.0
2012-06-05 12:10:00,33.69,33.69,33.62,33.66,220200.0,22.222,22.222,22.1758,22.2022,220200.0
2012-06-05 12:20:00,33.65,33.66,33.63,33.65,90400.0,22.1956,22.2022,22.1824,22.1956,90400.0
2012-06-05 12:30:00,33.65,33.69,33.6,33.6,235500.0,22.1956,22.222,22.1626,22.1626,235500.0
2012-06-05 12:40:00,33.6,33.63,33.59,33.63,157100.0,22.1626,22.1824,22.156,22.1824,157100.0
2012-06-05 12:50:00,33.63,33.68,33.62,33.66,140100.0,22.1824,22.2154,22.1758,22.2022,140100.0
2012-06-05 13:00:00,33.66,33.67,33.64,33.66,177100.0,22.2022,22.2088,22.189,22.2022,177100.0
2012-06-05 13:10:00,33.66,33.68,33.64,33.68,188700.0,22.2022,22.2154,22.189,22.2154,188700.0
2012-06-05 13:20:00,33.67,33.75,33.67,33.75,138800.0,22.2088,22.2616,22.2088,22.2616,138800.0
2012-06-05 13:30:00,33.75,33.75,33.73,33.74,115900.0,22.2616,22.2616,22.2484,22.255,115900.0
2012-06-05 13:40:00,33.75,33.8,33.73,33.8,167000.0,22.2616,22.2945,22.2484,22.2945,167000.0
2012-06-05 13:50:00,33.8,33.81,33.76,33.8,133900.0,22.2945,22.3011,22.2682,22.2945,133900.0
2012-06-05 14:00:00,33.8,33.8,33.78,33.78,129500.0,22.2945,22.2945,22.2814,22.2814,129500.0
2012-06-05 14:10:00,33.79,33.79,33.72,33.73,137700.0,22.2879,22.2879,22.2418,22.2484,137700.0
2012-06-05 14:20:00,33.74,33.74,33.7,33.71,73500.0,22.255,22.255,22.2286,22.2352,73500.0
2012-06-05 14:30:00,33.71,33.74,33.71,33.73,79000.0,22.2352,22.255,22.2352,22.2484,79000.0
2012-06-05 14:40:00,33.73,33.77,33.72,33.74,186100.0,22.2484,22.2748,22.2418,22.255,186100.0
2012-06-05 14:50:00,33.75,33.81,33.74,33.79,225000.0,22.2616,22.3011,22.255,22.2879,225000.0
2012-06-05 15:00:00,33.8,33.82,33.76,33.8,255100.0,22.2945,22.3077,22.2682,22.2945,255100.0
2012-06-05 15:10:00,33.8,33.84,33.77,33.84,191900.0,22.2945,22.3209,22.2748,22.3209,191900.0
2012-06-05 15:20:00,33.84,33.87,33.82,33.86,245100.0,22.3209,22.3407,22.3077,22.3341,245100.0
2012-06-05 15:30:00,33.85,33.88,33.83,33.87,242600.0,22.3275,22.3473,22.3143,22.3407,242600.0
2012-06-05 15:40:00,33.88,33.88,33.83,33.85,352000.0,22.3473,22.3473,22.3143,22.3275,352000.0
2012-06-05 15:50:00,33.85,33.91,33.82,33.9,1454000.0,22.3275,22.3671,22.3077,22.3605,1454000.0
2012-06-06 09:30:00,34.09,34.1,33.85,33.99,570900.0,22.4858,22.4924,22.3275,22.4199,570900.0
2012-06-06 09:40:00,34.0,34.07,33.9,34.0,469600.0,22.4265,22.4726,22.3605,22.4265,469600.0
2012-06-06 09:50:00,33.99,34.06,33.96,34.04,295200.0,22.4199,22.466,22.4001,22.4528,295200.0
2012-06-06 10:00:00,34.04,34.09,34.03,34.07,386500.0,22.4528,22.4858,22.4463,22.4726,386500.0
2012-06-06 10:10:00,34.07,34.1,34.01,34.04,678500.0,22.4726,22.4924,22.4331,22.4528,678500.0
2012-06-06 10:20:00,34.03,34.09,34.01,34.05,465600.0,22.4463,22.4858,22.4331,22.4594,465600.0
2012-06-06 10:30:00,34.04,34.08,33.98,33.99,593500.0,22.4528,22.4792,22.4133,22.4199,593500.0
2012-06-06 10:40:00,33.99,34.02,33.97,33.99,218800.0,22.4199,22.4397,22.4067,22.4199,218800.0
2012-06-06 10:50:00,34.0,34.0,33.92,33.94,170100.0,22.4265,22.4265,22.3737,22.3869,170100.0
2012-06-06 11:00:00,33.94,34.01,33.89,33.94,249000.0,22.3869,22.4331,22.3539,22.3869,249000.0
2012-06-06 11:10:00,33.94,34.0,33.92,33.95,220900.0,22.3869,22.4265,22.3737,22.3935,220900.0
2012-06-06 11:20:00,33.95,34.03,33.94,34.03,272800.0,22.3935,22.4463,22.3869,22.4463,272800.0
2012-06-06 11:30:00,34.03,34.05,33.99,33.99,110200.0,22.4463,22.4594,22.4199,22.4199,110200.0
2012-06-06 11:40:00,34.0,34.0,33.93,33.94,171100.0,22.4265,22.4265,22.3803,22.3869,171100.0
2012-06-06 11:50:00,33.94,33.95,33.89,33.95,151800.0,22.3869,22.3935,22.3539,22.3935,151800.0
2012-06-06 12:00:00,33.93,33.97,33.92,33.92,120800.0,22.3803,22.4067,22.3737,22.3737,120800.0
2012-06-06 12:10:00,33.93,33.96,33.91,33.91,179600.0,22.3803,22.4001,22.3671,22.3671,179600.0
2012-06-06 12:20:00,33.92,33.93,33.9,33.92,122000.0,22.3737,22.3803,22.3605,22.3737,122000.0
2012-06-06 12:30:00,33.91,33.95,33.9,33.93,87100.0,22.3671,22.3935,22.3605,22.3803,87100.0
2012-06-06 12:40:00,33.94,33.97,33.93,33.97,85800.0,22.3869,22.4067,22.3803,22.4067,85800.0
2012-06-06 12:50:00,33.97,33.97,33.94,33.95,70500.0,22.4067,22.4067,22.3869,22.3935,70500.0
2012-06-06 13:00:00,33.95,33.96,33.95,33.95,66200.0,22.3935,22.4001,22.3935,22.3935,66200.0
2012-06-06 13:10:00,33.96,34.0,33.95,34.0,149700.0,22.4001,22.4265,22.3935,22.4265,149700.0
2012-06-06 13:20:00,34.0,34.05,33.99,34.05,147000.0,22.4265,22.4594,22.4199,22.4594,147000.0
2012-06-06 13:30:00,34.04,34.05,33.96,33.96,141900.0,22.4528,22.4594,22.4001,22.4001,141900.0
2012-06-06 13:40:00,33.96,33.97,33.95,33.97,87200.0,22.4001,22.4067,22.3935,22.4067,87200.0
2012-06-06 13:50:00,33.97,33.97,33.96,33.97,102200.0,22.4067,22.4067,22.4001,22.4067,102200.0
2012-06-06 14:00:00,33.97,34.0,33.97,33.97,146100.0,22.4067,22.4265,22.4067,22.4067,146100.0
2012-06-06 14:10:00,33.98,34.0,33.97,34.0,103600.0,22.4133,22.4265,22.4067,22.4265,103600.0
2012-06-06 14:20:00,34.0,34.0,33.98,33.98,129000.0,22.4265,22.4265,22.4133,22.4133,129000.0
2012-06-06 14:30:00,33.99,34.0,33.97,33.98,132600.0,22.4199,22.4265,22.4067,22.4133,132600.0
2012-06-06 14:40:00,33.98,34.0,33.98,33.98,162600.0,22.4133,22.4265,22.4133,22.4133,162600.0
2012-06-06 14:50:00,33.98,34.0,33.97,33.98,173600.0,22.4133,22.4265,22.4067,22.4133,173600.0
2012-06-06 15:00:00,33.98,33.99,33.97,33.97,187900.0,22.4133,22.4199,22.4067,22.4067,187900.0
2012-06-06 15:10:00,33.97,33.98,33.92,33.92,176400.0,22.4067,22.4133,22.3737,22.3737,176400.0
2012-06-06 15:20:00,33.92,33.93,33.87,33.89,295800.0,22.3737,22.3803,22.3407,22.3539,295800.0
2012-06-06 15:30:00,33.89,33.91,33.88,33.9,326600.0,22.3539,22.3671,22.3473,22.3605,326600.0
2012-06-06 15:40:00,33.9,34.03,33.89,34.01,497200.0,22.3605,22.4463,22.3539,22.4331,497200.0
2012-06-06 15:50:00,34.02,34.11,34.01,34.04,1547300.0,22.4397,22.499,22.4331,22.4528,1547300.0
2012-06-07 09:30:00,34.17,34.3,34.1,34.12,279400.0,22.5386,22.6243,22.4924,22.5056,279400.0
2012-06-07 09:40:00,34.11,34.25,34.11,34.25,193000.0,22.499,22.5914,22.499,22.5914,193000.0
2012-06-07 09:50:00,34.25,34.25,34.14,34.14,166500.0,22.5914,22.5914,22.5188,22.5188,166500.0
2012-06-07 10:00:00,34.14,34.2,34.12,34.18,187800.0,22.5188,22.5584,22.5056,22.5452,187800.0
2012-06-07 10:10:00,34.18,34.2,34.14,34.16,224800.0,22.5452,22.5584,22.5188,22.532,224800.0
2012-06-07 10:20:00,34.16,34.23,34.15,34.18,456300.0,22.532,22.5782,22.5254,22.5452,456300.0
2012-06-07 10:30:00,34.18,34.22,34.14,34.18,208100.0,22.5452,22.5716,22.5188,22.5452,208100.0
2012-06-07 10:40:00,34.18,34.18,34.14,34.17,222400.0,22.5452,22.5452,22.5188,22.5386,222400.0
2012-06-07 10:50:00,34.16,34.24,34.16,34.23,138600.0,22.532,22.5848,22.532,22.5782,138600.0
2012-06-07 11:00:00,34.23,34.25,34.2,34.24,115300.0,22.5782,22.5914,22.5584,22.5848,115300.0
2012-06-07 11:10:00,34.24,34.24,34.19,34.23,95000.0,22.5848,22.5848,22.5518,22.5782,95000.0
2012-06-07 11:20:00,34.23,34.25,34.22,34.22,63900.0,22.5782,22.5914,22.5716,22.5716,63900.0
2012-06-07 11:30:00,34.22,34.28,34.22,34.28,146600.0,22.5716,22.6112,22.5716,22.6112,146600.0
2012-06-07 11:40:00,34.28,34.29,34.22,34.22,116600.0,22.6112,22.6177,22.5716,22.5716,116600.0
2012-06-07 11:50:00,34.22,34.26,34.19,34.2,291800.0,22.5716,22.598,22.5518,22.5584,291800.0
2012-06-07 12:00:00,34.2,34.22,34.18,34.2,431300.0,22.5584,22.5716,22.5452,22.5584,431300.0
2012-06-07 12:10:00,34.2,34.3,34.2,34.25,170400.0,22.5584,22.6243,22.5584,22.5914,170400.0
2012-06-07 12:20:00,34.25,34.27,34.22,34.27,94500.0,22.5914,22.6046,22.5716,22.6046,94500.0
2012-06-07 12:30:00,34.27,34.27,34.24,34.25,53500.0,22.6046,22.6046,22.5848,22.5914,53500.0
2012-06-07 12:40:00,34.25,34.26,34.21,34.21,128000.0,22.5914,22.598,22.565,22.565,128000.0
2012-06-07 12:50:00,34.22,34.23,34.2,34.22,76100.0,22.5716,22.5782,22.5584,22.5716,76100.0
2012-06-07 13:00:00,34.22,34.23,34.21,34.22,94300.0,22.5716,22.5782,22.565,22.5716,94300.0
2012-06-07 13:10:00,34.21,34.25,34.2,34.23,229700.0,22.565,22.5914,22.5584,22.5782,229700.0
2012-06-07 13:20:00,34.24,34.29,34.23,34.27,134200.0,22.5848,22.6177,22.5782,22.6046,134200.0
2012-06-07 13:30:00,34.27,34.28,34.25,34.26,63200.0,22.6046,22.6112,22.5914,22.598,63200.0
2012-06-07 13:40:00,34.26,34.28,34.25,34.28,82700.0,22.598,22.6112,22.5914,22.6112,82700.0
2012-06-07 13:50:00,34.28,34.31,34.27,34.28,279400.0,22.6112,22.6309,22.6046,22.6112,279400.0
2012-06-07 14:00:00,34.29,34.29,34.27,34.28,115800.0,22.6177,22.6177,22.6046,22.6112,115800.0
2012-06-07 14:10:00,34.27,34.29,34.25,34.29,228000.0,22.6046,22.6177,22.5914,22.6177,228000.0
2012-06-07 14:20:00,34.29,34.29,34.26,34.27,119600.0,22.6177,22.6177,22.598,22.6046,119600.0
2012-06-07 14:30:00,34.26,34.27,34.25,34.25,68700.0,22.598,22.6046,22.5914,22.5914,68700.0
2012-06-07 14:40:00,34.27,34.29,34.26,34.28,98300.0,22.6046,22.6177,22.598,22.6112,98300.0
2012-06-07 14:50:00,34.28,34.3,34.25,34.29,142900.0,22.6112,22.6243,22.5914,22.6177,142900.0
2012-06-07 15:00:00,34.29,34.29,34.24,34.28,198500.0,22.6177,22.6177,22.5848,22.6112,198500.0
2012-06-07 15:10:00,34.27,34.31,34.21,34.25,297800.0,22.6046,22.6309,22.565,22.5914,297800.0
2012-06-07 15:20:00,34.25,34.27,34.22,34.27,243700.0,22.5914,22.6046,22.5716,22.6046,243700.0
2012-06-07 15:30:00,34.26,34.27,34.2,34.22,273000.0,22.598,22.6046,22.5584,22.5716,273000.0
2012-06-07 15:40:00,34.21,34.28,34.21,34.23,399200.0,22.565,22.6112,22.565,22.5782,399200.0
2012-06-07 15:50:00,34.23,34.27,34.19,34.24,801800.0,22.5782,22.6046,22.5518,22.5848,801800.0
2012-06-08 09:30:00,34.16,34.32,34.16,34.25,247700.0,22.532,22.6375,22.532,22.5914,247700.0
2012-06-08 09:40:00,34.25,34.25,34.21,34.24,254200.0,22.5914,22.5914,22.565,22.5848,254200.0
2012-06-08 09:50:00,34.25,34.25,34.18,34.2,197500.0,22.5914,22.5914,22.5452,22.5584,197500.0
2012-06-08 10:00:00,34.19,34.21,34.15,34.16,305600.0,22.5518,22.565,22.5254,22.532,305600.0
2012-06-08 10:10:00,34.16,34.16,34.11,34.12,316300.0,22.532,22.532,22.499,22.5056,316300.0
2012-06-08 10:20:00,34.13,34.19,34.09,34.19,147700.0,22.5122,22.5518,22.4858,22.5518,147700.0
2012-06-08 10:30:00,34.18,34.22,34.17,34.22,178400.0,22.5452,22.5716,22.5386,22.5716,178400.0
2012-06-08 10:40:00,34.22,34.25,34.2,34.24,121700.0,22.5716,22.5914,22.5584,22.5848,121700.0
2012-06-08 10:50:00,34.25,34.25,34.21,34.24,138100.0,22.5914,22.5914,22.565,22.5848,138100.0
2012-06-08 11:00:00,34.24,34.24,34.16,34.17,126800.0,22.5848,22.5848,22.532,22.5386,126800.0
2012-06-08 11:10:00,34.18,34.18,34.16,34.18,106500.0,22.5452,22.5452,22.532,22.5452,106500.0
2012-06-08 11:20:00,34.18,34.23,34.17,34.23,143000.0,22.5452,22.5782,22.5386,22.5782,143000.0
2012-06-08 11:30:00,34.23,34.25,34.21,34.24,145300.0,22.5782,22.5914,22.565,22.5848,145300.0
2012-06-08 11:40:00,34.25,34.25,34.23,34.24,59400.0,22.5914,22.5914,22.5782,22.5848,59400.0
2012-06-08 11:50:00,34.25,34.27,34.21,34.21,173500.0,22.5914,22.6046,22.565,22.565,173500.0
2012-06-08 12:00:00,34.21,34.26,34.2,34.26,170100.0,22.565,22.598,22.5584,22.598,170100.0
2012-06-08 12:10:00,34.26,34.31,34.25,34.29,110700.0,22.598,22.6309,22.5914,22.6177,110700.0
2012-06-08 12:20:00,34.29,34.29,34.25,34.26,76600.0,22.6177,22.6177,22.5914,22.598,76600.0
2012-06-08 12:30:00,34.25,34.34,34.25,34.34,101600.0,22.5914,22.6507,22.5914,22.6507,101600.0
2012-06-08 12:40:00,34.34,34.35,34.32,34.34,77700.0,22.6507,22.6573,22.6375,22.6507,77700.0
2012-06-08 12:50:00,34.35,34.35,34.32,34.33,71600.0,22.6573,22.6573,22.6375,22.6441,71600.0
2012-06-08 13:00:00,34.33,34.36,34.32,34.36,115700.0,22.6441,22.6639,22.6375,22.6639,115700.0
2012-06-08 13:10:00,34.36,34.38,34.31,34.32,141500.0,22.6639,22.6771,22.6309,22.6375,141500.0
2012-06-08 13:20:00,34.31,34.33,34.28,34.29,250200.0,22.6309,22.6441,22.6112,22.6177,250200.0
2012-06-08 13:30:00,34.29,34.33,34.27,34.31,542100.0,22.6177,22.6441,22.6046,22.6309,542100.0
2012-06-08 13:40:00,34.31,34.33,34.31,34.33,49600.0,22.6309,22.6441,22.6309,22.6441,49600.0
2012-06-08 13:50:00,34.33,34.35,34.33,34.34,117100.0,22.6441,22.6573,22.6441,22.6507,117100.0
2012-06-08 14:00:00,34.34,34.34,34.3,34.32,172400.0,22.6507,22.6507,22.6243,22.6375,172400.0
2012-06-08 14:10:00,34.32,34.33,34.3,34.3,150700.0,22.6375,22.6441,22.6243,22.6243,150700.0
2012-06-08 14:20:00,34.3,34.33,34.3,34.31,111500.0,22.6243,22.6441,22.6243,22.6309,111500.0
2012-06-08 14:30:00,34.31,34.33,34.3,34.33,187400.0,22.6309,22.6441,22.6243,22.6441,187400.0
2012-06-08 14:40:00,34.33,34.35,34.31,34.32,83700.0,22.6441,22.6573,22.6309,22.6375,83700.0
2012-06-08 14:50:00,34.32,34.32,34.3,34.31,212800.0,22.6375,22.6375,22.6243,22.6309,212800.0
2012-06-08 15:00:00,34.31,34.31,34.28,34.3,136800.0,22.6309,22.6309,22.6112,22.6243,136800.0
2012-06-08 15:10:00,34.3,34.32,34.29,34.3,141100.0,22.6243,22.6375,22.6177,22.6243,141100.0
2012-06-08 15:20:00,34.3,34.3,34.26,34.27,144900.0,22.6243,22.6243,22.598,22.6046,144900.0
2012-06-08 15:30:00,34.27,34.31,34.26,34.31,358900.0,22.6046,22.6309,22.598,22.6309,358900.0
2012-06-08 15:40:00,34.31,34.37,34.3,34.36,340400.0,22.6309,22.6705,22.6243,22.6639,340400.0
2012-06-08 15:50:00,34.36,34.36,34.31,34.35,568800.0,22.6639,22.6639,22.6309,22.6573,568800.0
2012-06-11 09:30:00,34.53,34.54,34.37,34.48,306400.0,22.7761,22.7827,22.6705,22.7431,306400.0
2012-06-11 09:40:00,34.48,34.54,34.47,34.53,129300.0,22.7431,22.7827,22.7365,22.7761,129300.0
2012-06-11 09:50:00,34.52,34.54,34.47,34.47,118600.0,22.7695,22.7827,22.7365,22.7365,118600.0
2012-06-11 10:00:00,34.47,34.53,34.46,34.52,179400.0,22.7365,22.7761,22.7299,22.7695,179400.0
2012-06-11 10:10:00,34.52,34.58,34.5,34.56,210100.0,22.7695,22.809,22.7563,22.7958,210100.0
2012-06-11 10:20:00,34.56,34.58,34.45,34.47,190300.0,22.7958,22.809,22.7233,22.7365,190300.0
2012-06-11 10:30:00,34.47,34.52,34.44,34.5,105000.0,22.7365,22.7695,22.7167,22.7563,105000.0
2012-06-11 10:40:00,34.49,34.51,34.41,34.43,120000.0,22.7497,22.7629,22.6969,22.7101,120000.0
2012-06-11 10:50:00,34.43,34.52,34.41,34.52,149300.0,22.7101,22.7695,22.6969,22.7695,149300.0
2012-06-11 11:00:00,34.52,34.54,34.49,34.52,96500.0,22.7695,22.7827,22.7497,22.7695,96500.0
2012-06-11 11:10:00,34.52,34.52,34.44,34.46,108600.0,22.7695,22.7695,22.7167,22.7299,108600.0
2012-06-11 11:20:00,34.46,34.46,34.41,34.45,109800.0,22.7299,22.7299,22.6969,22.7233,109800.0
2012-06-11 11:30:00,34.45,34.5,34.43,34.49,170500.0,22.7233,22.7563,22.7101,22.7497,170500.0
2012-06-11 11:40:00,34.49,34.52,34.48,34.51,78700.0,22.7497,22.7695,22.7431,22.7629,78700.0
2012-06-11 11:50:00,34.51,34.52,34.47,34.52,110700.0,22.7629,22.7695,22.7365,22.7695,110700.0
2012-06-11 12:00:00,34.52,34.54,34.48,34.48,108200.0,22.7695,22.7827,22.7431,22.7431,108200.0
2012-06-11 12:10:00,34.49,34.51,34.45,34.47,101300.0,22.7497,22.7629,22.7233,22.7365,101300.0
2012-06-11 12:20:00,34.47,34.5,34.45,34.47,89700.0,22.7365,22.7563,22.7233,22.7365,89700.0
2012-06-11 12:30:00,34.47,34.5,34.46,34.5,86600.0,22.7365,22.7563,22.7299,22.7563,86600.0
2012-06-11 12:40:00,34.5,34.51,34.48,34.5,83400.0,22.7563,22.7629,22.7431,22.7563,83400.0
2012-06-11 12:50:00,34.5,34.51,34.46,34.51,101100.0,22.7563,22.7629,22.7299,22.7629,101100.0
2012-06-11 13:00:00,34.5,34.51,34.45,34.49,100200.0,22.7563,22.7629,22.7233,22.7497,100200.0
2012-06-11 13:10:00,34.48,34.51,34.45,34.46,108400.0,22.7431,22.7629,22.7233,22.7299,108400.0
2012-06-11 13:20:00,34.47,34.47,34.42,34.42,83600.0,22.7365,22.7365,22.7035,22.7035,83600.0
2012-06-11 13:30:00,34.43,34.43,34.39,34.4,194700.0,22.7101,22.7101,22.6837,22.6903,194700.0
2012-06-11 13:40:00,34.4,34.42,34.39,34.39,92800.0,22.6903,22.7035,22.6837,22.6837,92800.0
2012-06-11 13:50:00,34.4,34.42,34.39,34.41,55900.0,22.6903,22.7035,22.6837,22.6969,55900.0
2012-06-11 14:00:00,34.41,34.41,34.31,34.32,134500.0,22.6969,22.6969,22.6309,22.6375,134500.0
2012-06-11 14:10:00,34.31,34.34,34.31,34.31,98900.0,22.6309,22.6507,22.6309,22.6309,98900.0
2012-06-11 14:20:00,34.32,34.34,34.3,34.32,99500.0,22.6375,22.6507,22.6243,22.6375,99500.0
2012-06-11 14:30:00,34.32,34.36,34.31,34.33,146100.0,22.6375,22.6639,22.6309,22.6441,146100.0
2012-06-11 14:40:00,34.34,34.36,34.33,34.36,91000.0,22.6507,22.6639,22.6441,22.6639,91000.0
2012-06-11 14:50:00,34.36,34.36,34.32,34.36,144400.0,22.6639,22.6639,22.6375,22.6639,144400.0
2012-06-11 15:00:00,34.36,34.37,34.32,34.32,147100.0,22.6639,22.6705,22.6375,22.6375,147100.0
2012-06-11 15:10:00,34.32,34.35,34.28,34.29,233400.0,22.6375,22.6573,22.6112,22.6177,233400.0
2012-06-11 15:20:00,34.29,34.29,34.25,34.25,85900.0,22.6177,22.6177,22.5914,22.5914,85900.0
2012-06-11 15:30:00,34.26,34.31,34.26,34.31,262400.0,22.598,22.6309,22.598,22.6309,262400.0
2012-06-11 15:40:00,34.3,34.33,34.25,34.26,447500.0,22.6243,22.6441,22.5914,22.598,447500.0
2012-06-11 15:50:00,34.25,34.26,34.17,34.2,769600.0,22.5914,22.598,22.5386,22.5584,769600.0
2012-06-12 09:30:00,34.3,34.38,33.97,34.0,337300.0,22.6243,22.6771,22.4067,22.4265,337300.0
2012-06-12 09:40:00,34.0,34.12,33.99,34.08,151700.0,22.4265,22.5056,22.4199,22.4792,151700.0
2012-06-12 09:50:00,34.08,34.17,34.07,34.13,228500.0,22.4792,22.5386,22.4726,22.5122,228500.0
2012-06-12 10:00:00,34.14,34.2,34.08,34.15,307100.0,22.5188,22.5584,22.4792,22.5254,307100.0
2012-06-12 10:10:00,34.15,34.28,34.13,34.26,524700.0,22.5254,22.6112,22.5122,22.598,524700.0
2012-06-12 10:20:00,34.27,34.31,34.21,34.23,273400.0,22.6046,22.6309,22.565,22.5782,273400.0
2012-06-12 10:30:00,34.23,34.29,34.2,34.23,207300.0,22.5782,22.6177,22.5584,22.5782,207300.0
2012-06-12 10:40:00,34.23,34.28,34.21,34.27,279400.0,22.5782,22.6112,22.565,22.6046,279400.0
2012-06-12 10:50:00,34.27,34.28,34.23,34.24,187800.0,22.6046,22.6112,22.5782,22.5848,187800.0
2012-06-12 11:00:00,34.23,34.24,34.18,34.18,170300.0,22.5782,22.5848,22.5452,22.5452,170300.0
2012-06-12 11:10:00,34.18,34.28,34.18,34.26,163600.0,22.5452,22.6112,22.5452,22.598,163600.0
2012-06-12 11:20:00,34.25,34.32,34.25,34.31,127500.0,22.5914,22.6375,22.5914,22.6309,127500.0
2012-06-12 11:30:00,34.32,34.32,34.29,34.32,112800.0,22.6375,22.6375,22.6177,22.6375,112800.0
2012-06-12 11:40:00,34.32,34.32,34.28,34.3,219900.0,22.6375,22.6375,22.6112,22.6243,219900.0
2012-06-12 11:50:00,34.31,34.31,34.25,34.26,105700.0,22.6309,22.6309,22.5914,22.598,105700.0
2012-06-12 12:00:00,34.27,34.3,34.26,34.26,100600.0,22.6046,22.6243,22.598,22.598,100600.0
2012-06-12 12:10:00,34.26,34.27,34.21,34.21,140200.0,22.598,22.6046,22.565,22.565,140200.0
2012-06-12 12:20:00,34.21,34.26,34.21,34.23,117300.0,22.565,22.598,22.565,22.5782,117300.0
2012-06-12 12:30:00,34.23,34.25,34.22,34.23,201500.0,22.5782,22.5914,22.5716,22.5782,201500.0
2012-06-12 12:40:00,34.23,34.24,34.17,34.17,96900.0,22.5782,22.5848,22.5386,22.5386,96900.0
2012-06-12 12:50:00,34.18,34.18,34.15,34.17,76200.0,22.5452,22.5452,22.5254,22.5386,76200.0
2012-06-12 13:00:00,34.17,34.18,34.15,34.16,79600.0,22.5386,22.5452,22.5254,22.532,79600.0
2012-06-12 13:10:00,34.16,34.29,34.16,34.29,139200.0,22.532,22.6177,22.532,22.6177,139200.0
2012-06-12 13:20:00,34.28,34.29,34.22,34.23,114400.0,22.6112,22.6177,22.5716,22.5782,114400.0
2012-06-12 13:30:00,34.23,34.26,34.22,34.25,99900.0,22.5782,22.598,22.5716,22.5914,99900.0
2012-06-12 13:40:00,34.26,34.27,34.23,34.25,87700.0,22.598,22.6046,22.5782,22.5914,87700.0
2012-06-12 13:50:00,34.24,34.28,34.24,34.24,94500.0,22.5848,22.6112,22.5848,22.5848,94500.0
2012-06-12 14:00:00,34.24,34.3,34.22,34.29,217000.0,22.5848,22.6243,22.5716,22.6177,217000.0
2012-06-12 14:10:00,34.3,34.33,34.29,34.32,182700.0,22.6243,22.6441,22.6177,22.6375,182700.0
2012-06-12 14:20:00,34.33,34.33,34.26,34.26,140700.0,22.6441,22.6441,22.598,22.598,140700.0
2012-06-12 14:30:00,34.27,34.34,34.26,34.32,218500.0,22.6046,22.6507,22.598,22.6375,218500.0
2012-06-12 14:40:00,34.32,34.32,34.28,34.3,122100.0,22.6375,22.6375,22.6112,22.6243,122100.0
2012-06-12 14:50:00,34.3,34.3,34.22,34.23,160600.0,22.6243,22.6243,22.5716,22.5782,160600.0
2012-06-12 15:00:00,34.23,34.25,34.21,34.22,185900.0,22.5782,22.5914,22.565,22.5716,185900.0
2012-06-12 15:10:00,34.23,34.23,34.19,34.21,185200.0,22.5782,22.5782,22.5518,22.565,185200.0
2012-06-12 15:20:00,34.21,34.24,34.18,34.23,190900.0,22.565,22.5848,22.5452,22.5782,190900.0
2012-06-12 15:30:00,34.24,34.24,34.19,34.2,283100.0,22.5848,22.5848,22.5518,22.5584,283100.0
2012-06-12 15:40:00,34.2,34.29,34.2,34.24,526300.0,22.5584,22.6177,22.5584,22.5848,526300.0
2012-06-12 15:50:00,34.24,34.27,34.22,34.25,724000.0,22.5848,22.6046,22.5716,22.5914,724000.0
2012-06-13 09:30:00,34.24,34.43,34.15,34.41,300200.0,22.5848,22.7101,22.5254,22.6969,300200.0
2012-06-13 09:40:00,34.41,34.41,34.24,34.3,206500.0,22.6969,22.6969,22.5848,22.6243,206500.0
2012-06-13 09:50:00,34.3,34.4,34.28,34.37,165800.0,22.6243,22.6903,22.6112,22.6705,165800.0
2012-06-13 10:00:00,34.37,34.37,34.32,34.33,274900.0,22.6705,22.6705,22.6375,22.6441,274900.0
2012-06-13 10:10:00,34.33,34.34,34.28,34.28,149600.0,22.6441,22.6507,22.6112,22.6112,149600.0
2012-06-13 10:20:00,34.29,34.37,34.28,34.33,150300.0,22.6177,22.6705,22.6112,22.6441,150300.0
2012-06-13 10:30:00,34.33,34.41,34.31,34.4,129500.0,22.6441,22.6969,22.6309,22.6903,129500.0
2012-06-13 10:40:00,34.4,34.43,34.34,34.42,231200.0,22.6903,22.7101,22.6507,22.7035,231200.0
2012-06-13 10:50:00,34.42,34.44,34.34,34.36,135300.0,22.7035,22.7167,22.6507,22.6639,135300.0
2012-06-13 11:00:00,34.36,34.37,34.34,34.35,119600.0,22.6639,22.6705,22.6507,22.6573,119600.0
2012-06-13 11:10:00,34.35,34.4,34.33,34.36,149900.0,22.6573,22.6903,22.6441,22.6639,149900.0
2012-06-13 11:20:00,34.35,34.41,34.35,34.4,159400.0,22.6573,22.6969,22.6573,22.6903,159400.0
2012-06-13 11:30:00,34.4,34.45,34.4,34.41,158800.0,22.6903,22.7233,22.6903,22.6969,158800.0
2012-06-13 11:40:00,34.42,34.42,34.38,34.4,96400.0,22.7035,22.7035,22.6771,22.6903,96400.0
2012-06-13 11:50:00,34.39,34.4,34.32,34.33,92400.0,22.6837,22.6903,22.6375,22.6441,92400.0
2012-06-13 12:00:00,34.34,34.4,34.33,34.38,106900.0,22.6507,22.6903,22.6441,22.6771,106900.0
2012-06-13 12:10:00,34.38,34.38,34.32,34.32,113500.0,22.6771,22.6771,22.6375,22.6375,113500.0
2012-06-13 12:20:00,34.32,34.33,34.3,34.3,67200.0,22.6375,22.6441,22.6243,22.6243,67200.0
2012-06-13 12:30:00,34.31,34.33,34.3,34.32,64300.0,22.6309,22.6441,22.6243,22.6375,64300.0
2012-06-13 12:40:00,34.33,34.41,34.32,34.36,123300.0,22.6441,22.6969,22.6375,22.6639,123300.0
2012-06-13 12:50:00,34.37,34.37,34.34,34.35,89200.0,22.6705,22.6705,22.6507,22.6573,89200.0
2012-06-13 13:00:00,34.36,34.37,34.35,34.37,104400.0,22.6639,22.6705,22.6573,22.6705,104400.0
2012-06-13 13:10:00,34.37,34.41,34.37,34.41,85800.0,22.6705,22.6969,22.6705,22.6969,85800.0
2012-06-13 13:20:00,34.41,34.42,34.38,34.4,88800.0,22.6969,22.7035,22.6771,22.6903,88800.0
2012-06-13 13:30:00,34.41,34.43,34.39,34.41,59200.0,22.6969,22.7101,22.6837,22.6969,59200.0
2012-06-13 13:40:00,34.4,34.41,34.35,34.35,130200.0,22.6903,22.6969,22.6573,22.6573,130200.0
2012-06-13 13:50:00,34.36,34.36,34.28,34.3,82600.0,22.6639,22.6639,22.6112,22.6243,82600.0
2012-06-13 14:00:00,34.29,34.31,34.29,34.29,71000.0,22.6177,22.6309,22.6177,22.6177,71000.0
2012-06-13 14:10:00,34.29,34.29,34.27,34.29,46700.0,22.6177,22.6177,22.6046,22.6177,46700.0
2012-06-13 14:20:00,34.28,34.33,34.28,34.31,90000.0,22.6112,22.6441,22.6112,22.6309,90000.0
2012-06-13 14:30:00,34.31,34.34,34.27,34.34,134600.0,22.6309,22.6507,22.6046,22.6507,134600.0
2012-06-13 14:40:00,34.34,34.34,34.27,34.3,91100.0,22.6507,22.6507,22.6046,22.6243,91100.0
2012-06-13 14:50:00,34.3,34.31,34.27,34.28,58400.0,22.6243,22.6309,22.6046,22.6112,58400.0
2012-06-13 15:00:00,34.28,34.29,34.24,34.26,87600.0,22.6112,22.6177,22.5848,22.598,87600.0
2012-06-13 15:10:00,34.26,34.26,34.18,34.19,211900.0,22.598,22.598,22.5452,22.5518,211900.0
2012-06-13 15:20:00,34.18,34.19,34.12,34.13,184300.0,22.5452,22.5518,22.5056,22.5122,184300.0
2012-06-13 15:30:00,34.14,34.18,34.13,34.17,261900.0,22.5188,22.5452,22.5122,22.5386,261900.0
2012-06-13 15:40:00,34.17,34.19,34.13,34.13,499200.0,22.5386,22.5518,22.5122,22.5122,499200.0
2012-06-13 15:50:00,34.13,34.22,34.13,34.22,664700.0,22.5122,22.5716,22.5122,22.5716,664700.0
2012-06-14 09:30:00,34.29,34.38,34.26,34.36,159200.0,22.6177,22.6771,22.598,22.6639,159200.0
2012-06-14 09:40:00,34.36,34.45,34.31,34.42,203700.0,22.6639,22.7233,22.6309,22.7035,203700.0
2012-06-14 09:50:00,34.43,34.52,34.4,34.5,287600.0,22.7101,22.7695,22.6903,22.7563,287600.0
2012-06-14 10:00:00,34.51,34.57,34.5,34.55,152300.0,22.7629,22.8024,22.7563,22.7892,152300.0
2012-06-14 10:10:00,34.55,34.56,34.49,34.5,194000.0,22.7892,22.7958,22.7497,22.7563,194000.0
2012-06-14 10:20:00,34.49,34.54,34.48,34.52,220100.0,22.7497,22.7827,22.7431,22.7695,220100.0
2012-06-14 10:30:00,34.51,34.52,34.45,34.48,176000.0,22.7629,22.7695,22.7233,22.7431,176000.0
2012-06-14 10:40:00,34.48,34.51,34.45,34.45,137700.0,22.7431,22.7629,22.7233,22.7233,137700.0
2012-06-14 10:50:00,34.45,34.48,34.43,34.48,267600.0,22.7233,22.7431,22.7101,22.7431,267600.0
2012-06-14 11:00:00,34.48,34.56,34.47,34.56,110500.0,22.7431,22.7958,22.7365,22.7958,110500.0
2012-06-14 11:10:00,34.56,34.59,34.54,34.58,143500.0,22.7958,22.8156,22.7827,22.809,143500.0
2012-06-14 11:20:00,34.58,34.6,34.56,34.59,109400.0,22.809,22.8222,22.7958,22.8156,109400.0
2012-06-14 11:30:00,34.59,34.61,34.54,34.55,131400.0,22.8156,22.8288,22.7827,22.7892,131400.0
2012-06-14 11:40:00,34.54,34.56,34.52,34.52,141000.0,22.7827,22.7958,22.7695,22.7695,141000.0
2012-06-14 11:50:00,34.53,34.53,34.48,34.48,81500.0,22.7761,22.7761,22.7431,22.7431,81500.0
2012-06-14 12:00:00,34.49,34.56,34.48,34.55,52300.0,22.7497,22.7958,22.7431,22.7892,52300.0
2012-06-14 12:10:00,34.55,34.56,34.52,34.56,233700.0,22.7892,22.7958,22.7695,22.7958,233700.0
2012-06-14 12:20:00,34.56,34.57,34.55,34.56,49600.0,22.7958,22.8024,22.7892,22.7958,49600.0
2012-06-14 12:30:00,34.56,34.56,34.55,34.56,74200.0,22.7958,22.7958,22.7892,22.7958,74200.0
2012-06-14 12:40:00,34.55,34.57,34.52,34.56,139300.0,22.7892,22.8024,22.7695,22.7958,139300.0
2012-06-14 12:50:00,34.55,34.57,34.54,34.54,88700.0,22.7892,22.8024,22.7827,22.7827,88700.0
2012-06-14 13:00:00,34.55,34.58,34.53,34.55,419700.0,22.7892,22.809,22.7761,22.7892,419700.0
2012-06-14 13:10:00,34.55,34.6,34.55,34.6,130000.0,22.7892,22.8222,22.7892,22.8222,130000.0
2012-06-14 13:20:00,34.59,34.61,34.56,34.56,185000.0,22.8156,22.8288,22.7958,22.7958,185000.0
2012-06-14 13:30:00,34.57,34.58,34.56,34.58,145000.0,22.8024,22.809,22.7958,22.809,145000.0
2012-06-14 13:40:00,34.58,34.59,34.54,34.56,320800.0,22.809,22.8156,22.7827,22.7958,320800.0
2012-06-14 13:50:00,34.56,34.58,34.54,34.56,177900.0,22.7958,22.809,22.7827,22.7958,177900.0
2012-06-14 14:00:00,34.56,34.57,34.56,34.56,110700.0,22.7958,22.8024,22.7958,22.7958,110700.0
2012-06-14 14:10:00,34.56,34.6,34.54,34.58,133000.0,22.7958,22.8222,22.7827,22.809,133000.0
2012-06-14 14:20:00,34.59,34.6,34.57,34.59,124900.0,22.8156,22.8222,22.8024,22.8156,124900.0
2012-06-14 14:30:00,34.59,34.64,34.59,34.64,155200.0,22.8156,22.8486,22.8156,22.8486,155200.0
2012-06-14 14:40:00,34.64,34.64,34.58,34.59,254900.0,22.8486,22.8486,22.809,22.8156,254900.0
2012-06-14 14:50:00,34.6,34.63,34.54,34.55,360300.0,22.8222,22.842,22.7827,22.7892,360300.0
2012-06-14 15:00:00,34.55,34.83,34.53,34.73,433800.0,22.7892,22.9739,22.7761,22.908,433800.0
2012-06-14 15:10:00,34.73,34.83,34.69,34.69,440100.0,22.908,22.9739,22.8816,22.8816,440100.0
2012-06-14 15:20:00,34.7,34.74,34.58,34.61,547400.0,22.8882,22.9146,22.809,22.8288,547400.0
2012-06-14 15:30:00,34.61,34.67,34.59,34.65,588700.0,22.8288,22.8684,22.8156,22.8552,588700.0
2012-06-14 15:40:00,34.66,34.73,34.62,34.71,531700.0,22.8618,22.908,22.8354,22.8948,531700.0
2012-06-14 15:50:00,34.7,34.71,34.52,34.55,2495200.0,22.8882,22.8948,22.7695,22.7892,2495200.0
2012-06-15 09:30:00,34.65,34.71,34.55,34.69,2296100.0,22.8552,22.8948,22.7892,22.8816,2296100.0
2012-06-15 09:40:00,34.7,34.71,34.58,34.6,479400.0,22.8882,22.8948,22.809,22.8222,479400.0
2012-06-15 09:50:00,34.6,34.64,34.57,34.64,302500.0,22.8222,22.8486,22.8024,22.8486,302500.0
2012-06-15 10:00:00,34.64,34.67,34.6,34.65,242900.0,22.8486,22.8684,22.8222,22.8552,242900.0
2012-06-15 10:10:00,34.64,34.65,34.59,34.6,155900.0,22.8486,22.8552,22.8156,22.8222,155900.0
2012-06-15 10:20:00,34.61,34.62,34.56,34.58,257500.0,22.8288,22.8354,22.7958,22.809,257500.0
2012-06-15 10:30:00,34.58,34.64,34.56,34.64,206600.0,22.809,22.8486,22.7958,22.8486,206600.0
2012-06-15 10:40:00,34.64,34.65,34.61,34.65,145400.0,22.8486,22.8552,22.8288,22.8552,145400.0
2012-06-15 10:50:00,34.65,34.65,34.6,34.62,287500.0,22.8552,22.8552,22.8222,22.8354,287500.0
2012-06-15 11:00:00,34.61,34.62,34.58,34.59,102200.0,22.8288,22.8354,22.809,22.8156,102200.0
2012-06-15 11:10:00,34.59,34.6,34.58,34.59,94800.0,22.8156,22.8222,22.809,22.8156,94800.0
2012-06-15 11:20:00,34.59,34.6,34.55,34.56,102800.0,22.8156,22.8222,22.7892,22.7958,102800.0
2012-06-15 11:30:00,34.57,34.6,34.56,34.56,148300.0,22.8024,22.8222,22.7958,22.7958,148300.0
2012-06-15 11:40:00,34.56,34.6,34.56,34.57,115400.0,22.7958,22.8222,22.7958,22.8024,115400.0
2012-06-15 11:50:00,34.57,34.59,34.57,34.58,102100.0,22.8024,22.8156,22.8024,22.809,102100.0
2012-06-15 12:00:00,34.58,34.59,34.55,34.59,106200.0,22.809,22.8156,22.7892,22.8156,106200.0
2012-06-15 12:10:00,34.59,34.61,34.58,34.59,131000.0,22.8156,22.8288,22.809,22.8156,131000.0
2012-06-15 12:20:00,34.58,34.6,34.53,34.54,145200.0,22.809,22.8222,22.7761,22.7827,145200.0
2012-06-15 12:30:00,34.53,34.54,34.46,34.47,173200.0,22.7761,22.7827,22.7299,22.7365,173200.0
2012-06-15 12:40:00,34.47,34.5,34.44,34.46,392500.0,22.7365,22.7563,22.7167,22.7299,392500.0
2012-06-15 12:50:00,34.46,34.51,34.46,34.5,128900.0,22.7299,22.7629,22.7299,22.7563,128900.0
2012-06-15 13:00:00,34.5,34.53,34.5,34.51,114800.0,22.7563,22.7761,22.7563,22.7629,114800.0
2012-06-15 13:10:00,34.52,34.52,34.47,34.5,238300.0,22.7695,22.7695,22.7365,22.7563,238300.0
2012-06-15 13:20:00,34.5,34.5,34.46,34.46,90300.0,22.7563,22.7563,22.7299,22.7299,90300.0
2012-06-15 13:30:00,34.46,34.47,34.36,34.36,574500.0,22.7299,22.7365,22.6639,22.6639,574500.0
2012-06-15 13:40:00,34.36,34.37,34.32,34.33,276100.0,22.6639,22.6705,22.6375,22.6441,276100.0
2012-06-15 13:50:00,34.33,34.34,34.3,34.3,200700.0,22.6441,22.6507,22.6243,22.6243,200700.0
2012-06-15 14:00:00,34.31,34.32,34.29,34.3,529500.0,22.6309,22.6375,22.6177,22.6243,529500.0
2012-06-15 14:10:00,34.3,34.31,34.25,34.27,292400.0,22.6243,22.6309,22.5914,22.6046,292400.0
2012-06-15 14:20:00,34.27,34.29,34.26,34.27,182700.0,22.6046,22.6177,22.598,22.6046,182700.0
2012-06-15 14:30:00,34.27,34.3,34.26,34.3,202300.0,22.6046,22.6243,22.598,22.6243,202300.0
2012-06-15 14:40:00,34.3,34.3,34.27,34.27,233600.0,22.6243,22.6243,22.6046,22.6046,233600.0
2012-06-15 14:50:00,34.28,34.28,34.21,34.23,289300.0,22.6112,22.6112,22.565,22.5782,289300.0
2012-06-15 15:00:00,34.22,34.25,34.22,34.24,280700.0,22.5716,22.5914,22.5716,22.5848,280700.0
2012-06-15 15:10:00,34.24,34.25,34.23,34.23,259900.0,22.5848,22.5914,22.5782,22.5782,259900.0
2012-06-15 15:20:00,34.23,34.26,34.22,34.25,351900.0,22.5782,22.598,22.5716,22.5914,351900.0
2012-06-15 15:30:00,34.26,34.31,34.25,34.29,755700.0,22.598,22.6309,22.5914,22.6177,755700.0
2012-06-15 15:40:00,34.3,34.3,34.22,34.27,842200.0,22.6243,22.6243,22.5716,22.6046,842200.0
2012-06-15 15:50:00,34.28,34.28,34.2,34.21,2139700.0,22.6112,22.6112,22.5584,22.565,2139700.0
2012-06-18 09:30:00,34.15,34.44,34.12,34.44,409200.0,22.5254,22.7167,22.5056,22.7167,409200.0
2012-06-18 09:40:00,34.44,34.57,34.43,34.46,422000.0,22.7167,22.8024,22.7101,22.7299,422000.0
2012-06-18 09:50:00,34.46,34.55,34.46,34.54,232700.0,22.7299,22.7892,22.7299,22.7827,232700.0
2012-06-18 10:00:00,34.53,34.61,34.51,34.55,279400.0,22.7761,22.8288,22.7629,22.7892,279400.0
2012-06-18 10:10:00,34.55,34.58,34.53,34.57,165200.0,22.7892,22.809,22.7761,22.8024,165200.0
2012-06-18 10:20:00,34.57,34.58,34.52,34.56,115900.0,22.8024,22.809,22.7695,22.7958,115900.0
2012-06-18 10:30:00,34.56,34.58,34.52,34.58,230500.0,22.7958,22.809,22.7695,22.809,230500.0
2012-06-18 10:40:00,34.58,34.6,34.5,34.59,236600.0,22.809,22.8222,22.7563,22.8156,236600.0
2012-06-18 10:50:00,34.59,34.6,34.48,34.5,166800.0,22.8156,22.8222,22.7431,22.7563,166800.0
2012-06-18 11:00:00,34.5,34.5,34.45,34.47,231400.0,22.7563,22.7563,22.7233,22.7365,231400.0
2012-06-18 11:10:00,34.48,34.51,34.43,34.48,474400.0,22.7431,22.7629,22.7101,22.7431,474400.0
2012-06-18 11:20:00,34.49,34.57,34.48,34.57,380300.0,22.7497,22.8024,22.7431,22.8024,380300.0
2012-06-18 11:30:00,34.57,34.63,34.57,34.62,281000.0,22.8024,22.842,22.8024,22.8354,281000.0
2012-06-18 11:40:00,34.62,34.64,34.59,34.61,122300.0,22.8354,22.8486,22.8156,22.8288,122300.0
2012-06-18 11:50:00,34.61,34.63,34.58,34.61,111300.0,22.8288,22.842,22.809,22.8288,111300.0
2012-06-18 12:00:00,34.61,34.62,34.56,34.57,91500.0,22.8288,22.8354,22.7958,22.8024,91500.0
2012-06-18 12:10:00,34.58,34.6,34.58,34.6,76200.0,22.809,22.8222,22.809,22.8222,76200.0
2012-06-18 12:20:00,34.59,34.6,34.54,34.56,139300.0,22.8156,22.8222,22.7827,22.7958,139300.0
2012-06-18 12:30:00,34.56,34.61,34.56,34.61,97300.0,22.7958,22.8288,22.7958,22.8288,97300.0
2012-06-18 12:40:00,34.6,34.61,34.58,34.6,89700.0,22.8222,22.8288,22.809,22.8222,89700.0
2012-06-18 12:50:00,34.6,34.63,34.58,34.58,68000.0,22.8222,22.842,22.809,22.809,68000.0
2012-06-18 13:00:00,34.58,34.62,34.58,34.6,56400.0,22.809,22.8354,22.809,22.8222,56400.0
2012-06-18 13:10:00,34.59,34.61,34.59,34.61,56800.0,22.8156,22.8288,22.8156,22.8288,56800.0
2012-06-18 13:20:00,34.61,34.63,34.6,34.62,63900.0,22.8288,22.842,22.8222,22.8354,63900.0
2012-06-18 13:30:00,34.62,34.64,34.61,34.63,78800.0,22.8354,22.8486,22.8288,22.842,78800.0
2012-06-18 13:40:00,34.63,34.64,34.58,34.58,69700.0,22.842,22.8486,22.809,22.809,69700.0
2012-06-18 13:50:00,34.59,34.61,34.58,34.6,43100.0,22.8156,22.8288,22.809,22.8222,43100.0
2012-06-18 14:00:00,34.6,34.62,34.56,34.56,148800.0,22.8222,22.8354,22.7958,22.7958,148800.0
2012-06-18 14:10:00,34.56,34.64,34.56,34.6,275500.0,22.7958,22.8486,22.7958,22.8222,275500.0
2012-06-18 14:20:00,34.59,34.61,34.56,34.58,168500.0,22.8156,22.8288,22.7958,22.809,168500.0
2012-06-18 14:30:00,34.58,34.61,34.57,34.6,91900.0,22.809,22.8288,22.8024,22.8222,91900.0
2012-06-18 14:40:00,34.59,34.61,34.57,34.57,94800.0,22.8156,22.8288,22.8024,22.8024,94800.0
2012-06-18 14:50:00,34.57,34.59,34.54,34.58,92400.0,22.8024,22.8156,22.7827,22.809,92400.0
2012-06-18 15:00:00,34.58,34.63,34.58,34.59,148000.0,22.809,22.842,22.809,22.8156,148000.0
2012-06-18 15:10:00,34.59,34.6,34.53,34.56,564100.0,22.8156,22.8222,22.7761,22.7958,564100.0
2012-06-18 15:20:00,34.57,34.6,34.51,34.59,147500.0,22.8024,22.8222,22.7629,22.8156,147500.0
2012-06-18 15:30:00,34.59,34.6,34.56,34.58,204300.0,22.8156,22.8222,22.7958,22.809,204300.0
2012-06-18 15:40:00,34.58,34.63,34.58,34.62,275300.0,22.809,22.842,22.809,22.8354,275300.0
2012-06-18 15:50:00,34.62,34.62,34.57,34.59,598300.0,22.8354,22.8354,22.8024,22.8156,598300.0
2012-06-19 09:30:00,34.76,34.84,34.72,34.83,217200.0,22.9278,22.9805,22.9014,22.9739,217200.0
2012-06-19 09:40:00,34.83,34.84,34.77,34.78,111800.0,22.9739,22.9805,22.9344,22.941,111800.0
2012-06-19 09:50:00,34.78,34.82,34.76,34.82,152300.0,22.941,22.9673,22.9278,22.9673,152300.0
2012-06-19 10:00:00,34.81,34.87,34.8,34.84,150400.0,22.9607,23.0003,22.9541,22.9805,150400.0
2012-06-19 10:10:00,34.84,34.86,34.79,34.8,374400.0,22.9805,22.9937,22.9476,22.9541,374400.0
2012-06-19 10:20:00,34.79,34.86,34.78,34.85,288000.0,22.9476,22.9937,22.941,22.9871,288000.0
2012-06-19 10:30:00,34.86,34.9,34.84,34.87,215600.0,22.9937,23.0201,22.9805,23.0003,215600.0
2012-06-19 10:40:00,34.87,34.88,34.84,34.84,298500.0,23.0003,23.0069,22.9805,22.9805,298500.0
2012-06-19 10:50:00,34.85,34.89,34.84,34.88,111600.0,22.9871,23.0135,22.9805,23.0069,111600.0
2012-06-19 11:00:00,34.88,34.9,34.85,34.86,109500.0,23.0069,23.0201,22.9871,22.9937,109500.0
2012-06-19 11:10:00,34.85,34.88,34.85,34.86,102300.0,22.9871,23.0069,22.9871,22.9937,102300.0
2012-06-19 11:20:00,34.85,34.88,34.82,34.82,252100.0,22.9871,23.0069,22.9673,22.9673,252100.0
2012-06-19 11:30:00,34.82,34.85,34.81,34.85,117000.0,22.9673,22.9871,22.9607,22.9871,117000.0
2012-06-19 11:40:00,34.85,34.88,34.84,34.88,85500.0,22.9871,23.0069,22.9805,23.0069,85500.0
2012-06-19 11:50:00,34.88,34.88,34.85,34.88,107800.0,23.0069,23.0069,22.9871,23.0069,107800.0
2012-06-19 12:00:00,34.88,34.88,34.84,34.86,109600.0,23.0069,23.0069,22.9805,22.9937,109600.0
2012-06-19 12:10:00,34.87,34.87,34.85,34.85,69000.0,23.0003,23.0003,22.9871,22.9871,69000.0
2012-06-19 12:20:00,34.86,34.86,34.83,34.85,106700.0,22.9937,22.9937,22.9739,22.9871,106700.0
2012-06-19 12:30:00,34.85,34.88,34.84,34.86,189200.0,22.9871,23.0069,22.9805,22.9937,189200.0
2012-06-19 12:40:00,34.87,34.88,34.84,34.84,129600.0,23.0003,23.0069,22.9805,22.9805,129600.0
2012-06-19 12:50:00,34.84,34.86,34.83,34.85,106300.0,22.9805,22.9937,22.9739,22.9871,106300.0
2012-06-19 13:00:00,34.85,34.85,34.84,34.85,47100.0,22.9871,22.9871,22.9805,22.9871,47100.0
2012-06-19 13:10:00,34.85,34.86,34.84,34.84,84500.0,22.9871,22.9937,22.9805,22.9805,84500.0
2012-06-19 13:20:00,34.85,34.87,34.83,34.85,162000.0,22.9871,23.0003,22.9739,22.9871,162000.0
2012-06-19 13:30:00,34.84,34.86,34.84,34.85,117500.0,22.9805,22.9937,22.9805,22.9871,117500.0
2012-06-19 13:40:00,34.85,34.85,34.8,34.81,123200.0,22.9871,22.9871,22.9541,22.9607,123200.0
2012-06-19 13:50:00,34.82,34.83,34.8,34.82,93700.0,22.9673,22.9739,22.9541,22.9673,93700.0
2012-06-19 14:00:00,34.83,34.85,34.81,34.81,145200.0,22.9739,22.9871,22.9607,22.9607,145200.0
2012-06-19 14:10:00,34.81,34.83,34.78,34.78,101200.0,22.9607,22.9739,22.941,22.941,101200.0
2012-06-19 14:20:00,34.79,34.8,34.78,34.78,85100.0,22.9476,22.9541,22.941,22.941,85100.0
2012-06-19 14:30:00,34.79,34.8,34.7,34.75,217300.0,22.9476,22.9541,22.8882,22.9212,217300.0
2012-06-19 14:40:00,34.75,34.75,34.72,34.73,105400.0,22.9212,22.9212,22.9014,22.908,105400.0
2012-06-19 14:50:00,34.72,34.8,34.72,34.79,124600.0,22.9014,22.9541,22.9014,22.9476,124600.0
2012-06-19 15:00:00,34.79,34.8,34.71,34.74,217000.0,22.9476,22.9541,22.8948,22.9146,217000.0
2012-06-19 15:10:00,34.74,34.76,34.72,34.76,413400.0,22.9146,22.9278,22.9014,22.9278,413400.0
2012-06-19 15:20:00,34.76,34.79,34.74,34.76,221700.0,22.9278,22.9476,22.9146,22.9278,221700.0
2012-06-19 15:30:00,34.75,34.8,34.75,34.79,388000.0,22.9212,22.9541,22.9212,22.9476,388000.0
2012-06-19 15:40:00,34.8,34.81,34.78,34.78,391600.0,22.9541,22.9607,22.941,22.941,391600.0
2012-06-19 15:50:00,34.78,34.83,34.78,34.82,1064900.0,22.941,22.9739,22.941,22.9673,1064900.0
2012-06-20 09:30:00,34.85,34.85,34.68,34.75,339900.0,22.9871,22.9871,22.875,22.9212,339900.0
2012-06-20 09:40:00,34.74,34.74,34.67,34.67,282700.0,22.9146,22.9146,22.8684,22.8684,282700.0
2012-06-20 09:50:00,34.67,34.68,34.54,34.59,258100.0,22.8684,22.875,22.7827,22.8156,258100.0
2012-06-20 10:00:00,34.6,34.61,34.51,34.52,247700.0,22.8222,22.8288,22.7629,22.7695,247700.0
2012-06-20 10:10:00,34.52,34.55,34.47,34.47,178600.0,22.7695,22.7892,22.7365,22.7365,178600.0
2012-06-20 10:20:00,34.47,34.49,34.45,34.46,169400.0,22.7365,22.7497,22.7233,22.7299,169400.0
2012-06-20 10:30:00,34.46,34.52,34.46,34.49,192100.0,22.7299,22.7695,22.7299,22.7497,192100.0
2012-06-20 10:40:00,34.5,34.55,34.49,34.53,130500.0,22.7563,22.7892,22.7497,22.7761,130500.0
2012-06-20 10:50:00,34.52,34.56,34.5,34.56,125500.0,22.7695,22.7958,22.7563,22.7958,125500.0
2012-06-20 11:00:00,34.56,34.63,34.55,34.62,144200.0,22.7958,22.842,22.7892,22.8354,144200.0
2012-06-20 11:10:00,34.61,34.65,34.6,34.62,108000.0,22.8288,22.8552,22.8222,22.8354,108000.0
2012-06-20 11:20:00,34.61,34.63,34.61,34.62,83800.0,22.8288,22.842,22.8288,22.8354,83800.0
2012-06-20 11:30:00,34.62,34.73,34.62,34.7,572900.0,22.8354,22.908,22.8354,22.8882,572900.0
2012-06-20 11:40:00,34.7,34.74,34.69,34.72,358600.0,22.8882,22.9146,22.8816,22.9014,358600.0
2012-06-20 11:50:00,34.71,34.72,34.69,34.69,80000.0,22.8948,22.9014,22.8816,22.8816,80000.0
2012-06-20 12:00:00,34.69,34.73,34.69,34.73,117600.0,22.8816,22.908,22.8816,22.908,117600.0
2012-06-20 12:10:00,34.72,34.75,34.72,34.75,66500.0,22.9014,22.9212,22.9014,22.9212,66500.0
2012-06-20 12:20:00,34.75,34.75,34.68,34.73,120700.0,22.9212,22.9212,22.875,22.908,120700.0
2012-06-20 12:30:00,34.74,34.79,34.57,34.59,306700.0,22.9146,22.9476,22.8024,22.8156,306700.0
2012-06-20 12:40:00,34.6,34.73,34.59,34.66,161400.0,22.8222,22.908,22.8156,22.8618,161400.0
2012-06-20 12:50:00,34.67,34.74,34.64,34.72,127000.0,22.8684,22.9146,22.8486,22.9014,127000.0
2012-06-20 13:00:00,34.73,34.85,34.73,34.82,192700.0,22.908,22.9871,22.908,22.9673,192700.0
2012-06-20 13:10:00,34.82,34.84,34.76,34.76,106300.0,22.9673,22.9805,22.9278,22.9278,106300.0
2012-06-20 13:20:00,34.76,34.79,34.75,34.77,96700.0,22.9278,22.9476,22.9212,22.9344,96700.0
2012-06-20 13:30:00,34.77,34.82,34.77,34.81,136200.0,22.9344,22.9673,22.9344,22.9607,136200.0
2012-06-20 13:40:00,34.8,34.8,34.77,34.78,116500.0,22.9541,22.9541,22.9344,22.941,116500.0
2012-06-20 13:50:00,34.79,34.82,34.76,34.82,141000.0,22.9476,22.9673,22.9278,22.9673,141000.0
2012-06-20 14:00:00,34.82,34.83,34.78,34.8,261900.0,22.9673,22.9739,22.941,22.9541,261900.0
2012-06-20 14:10:00,34.8,34.84,34.75,34.75,223200.0,22.9541,22.9805,22.9212,22.9212,223200.0
2012-06-20 14:20:00,34.75,34.77,34.68,34.69,199500.0,22.9212,22.9344,22.875,22.8816,199500.0
2012-06-20 14:30:00,34.69,34.74,34.69,34.73,163500.0,22.8816,22.9146,22.8816,22.908,163500.0
2012-06-20 14:40:00,34.73,34.73,34.65,34.67,318300.0,22.908,22.908,22.8552,22.8684,318300.0
2012-06-20 14:50:00,34.67,34.68,34.63,34.67,145000.0,22.8684,22.875,22.842,22.8684,145000.0
2012-06-20 15:00:00,34.67,34.67,34.61,34.62,136300.0,22.8684,22.8684,22.8288,22.8354,136300.0
2012-06-20 15:10:00,34.62,34.64,34.58,34.58,137800.0,22.8354,22.8486,22.809,22.809,137800.0
2012-06-20 15:20:00,34.58,34.7,34.58,34.69,241100.0,22.809,22.8882,22.809,22.8816,241100.0
2012-06-20 15:30:00,34.69,34.71,34.64,34.65,214300.0,22.8816,22.8948,22.8486,22.8552,214300.0
2012-06-20 15:40:00,34.65,34.72,34.64,34.72,205800.0,22.8552,22.9014,22.8486,22.9014,205800.0
2012-06-20 15:50:00,34.71,34.73,34.67,34.73,400200.0,22.8948,22.908,22.8684,22.908,400200.0
2012-06-21 09:30:00,34.85,34.89,34.78,34.88,243100.0,22.9871,23.0135,22.941,23.0069,243100.0
2012-06-21 09:40:00,34.88,34.91,34.83,34.91,200900.0,23.0069,23.0267,22.9739,23.0267,200900.0
2012-06-21 09:50:00,34.91,34.94,34.89,34.94,166500.0,23.0267,23.0465,23.0135,23.0465,166500.0
2012-06-21 10:00:00,34.92,34.98,34.88,34.96,257600.0,23.0333,23.0729,23.0069,23.0597,257600.0
2012-06-21 10:10:00,34.97,34.98,34.93,34.96,178300.0,23.0663,23.0729,23.0399,23.0597,178300.0
2012-06-21 10:20:00,34.96,34.97,34.93,34.96,214800.0,23.0597,23.0663,23.0399,23.0597,214800.0
2012-06-21 10:30:00,34.96,34.97,34.89,34.92,156800.0,23.0597,23.0663,23.0135,23.0333,156800.0
2012-06-21 10:40:00,34.91,34.97,34.91,34.92,110800.0,23.0267,23.0663,23.0267,23.0333,110800.0
2012-06-21 10:50:00,34.92,34.93,34.89,34.9,129200.0,23.0333,23.0399,23.0135,23.0201,129200.0
2012-06-21 11:00:00,34.9,34.91,34.81,34.82,199900.0,23.0201,23.0267,22.9607,22.9673,199900.0
2012-06-21 11:10:00,34.81,34.92,34.79,34.92,147000.0,22.9607,23.0333,22.9476,23.0333,147000.0
2012-06-21 11:20:00,34.91,34.95,34.85,34.91,149200.0,23.0267,23.0531,22.9871,23.0267,149200.0
2012-06-21 11:30:00,34.92,34.93,34.85,34.89,140900.0,23.0333,23.0399,22.9871,23.0135,140900.0
2012-06-21 11:40:00,34.89,34.94,34.87,34.93,140000.0,23.0135,23.0465,23.0003,23.0399,140000.0
2012-06-21 11:50:00,34.93,34.97,34.92,34.97,91600.0,23.0399,23.0663,23.0333,23.0663,91600.0
2012-06-21 12:00:00,34.97,34.97,34.91,34.93,93000.0,23.0663,23.0663,23.0267,23.0399,93000.0
2012-06-21 12:10:00,34.92,34.93,34.89,34.89,65500.0,23.0333,23.0399,23.0135,23.0135,65500.0
2012-06-21 12:20:00,34.89,34.9,34.77,34.77,200400.0,23.0135,23.0201,22.9344,22.9344,200400.0
2012-06-21 12:30:00,34.78,34.83,34.77,34.81,99400.0,22.941,22.9739,22.9344,22.9607,99400.0
2012-06-21 12:40:00,34.81,34.82,34.77,34.81,97000.0,22.9607,22.9673,22.9344,22.9607,97000.0
2012-06-21 12:50:00,34.81,34.83,34.8,34.83,71500.0,22.9607,22.9739,22.9541,22.9739,71500.0
2012-06-21 13:00:00,34.83,34.88,34.81,34.87,143600.0,22.9739,23.0069,22.9607,23.0003,143600.0
2012-06-21 13:10:00,34.86,34.86,34.8,34.81,114900.0,22.9937,22.9937,22.9541,22.9607,114900.0
2012-06-21 13:20:00,34.82,34.86,34.8,34.83,106000.0,22.9673,22.9937,22.9541,22.9739,106000.0
2012-06-21 13:30:00,34.83,34.86,34.82,34.83,236500.0,22.9739,22.9937,22.9673,22.9739,236500.0
2012-06-21 13:40:00,34.82,34.85,34.8,34.82,126700.0,22.9673,22.9871,22.9541,22.9673,126700.0
2012-06-21 13:50:00,34.81,34.84,34.8,34.81,208800.0,22.9607,22.9805,22.9541,22.9607,208800.0
2012-06-21 14:00:00,34.81,34.83,34.78,34.78,122300.0,22.9607,22.9739,22.941,22.941,122300.0
2012-06-21 14:10:00,34.79,34.8,34.74,34.77,129800.0,22.9476,22.9541,22.9146,22.9344,129800.0
2012-06-21 14:20:00,34.77,34.78,34.71,34.72,167400.0,22.9344,22.941,22.8948,22.9014,167400.0
2012-06-21 14:30:00,34.73,34.75,34.72,34.74,93400.0,22.908,22.9212,22.9014,22.9146,93400.0
2012-06-21 14:40:00,34.74,34.77,34.72,34.73,125200.0,22.9146,22.9344,22.9014,22.908,125200.0
2012-06-21 14:50:00,34.73,34.76,34.71,34.75,185200.0,22.908,22.9278,22.8948,22.9212,185200.0
2012-06-21 15:00:00,34.74,34.77,34.71,34.75,255300.0,22.9146,22.9344,22.8948,22.9212,255300.0
2012-06-21 15:10:00,34.75,34.79,34.75,34.78,283400.0,22.9212,22.9476,22.9212,22.941,283400.0
2012-06-21 15:20:00,34.77,34.83,34.73,34.81,291500.0,22.9344,22.9739,22.908,22.9607,291500.0
2012-06-21 15:30:00,34.81,34.87,34.79,34.86,342600.0,22.9607,23.0003,22.9476,22.9937,342600.0
2012-06-21 15:40:00,34.87,34.87,34.75,34.75,543900.0,23.0003,23.0003,22.9212,22.9212,543900.0
2012-06-21 15:50:00,34.76,34.81,34.75,34.78,1063000.0,22.9278,22.9607,22.9212,22.941,1063000.0
2012-06-22 09:30:00,34.87,34.94,34.86,34.9,260200.0,23.0003,23.0465,22.9937,23.0201,260200.0
2012-06-22 09:40:00,34.9,34.9,34.81,34.87,171500.0,23.0201,23.0201,22.9607,23.0003,171500.0
2012-06-22 09:50:00,34.87,34.88,34.82,34.86,224900.0,23.0003,23.0069,22.9673,22.9937,224900.0
2012-06-22 10:00:00,34.86,34.86,34.82,34.84,392800.0,22.9937,22.9937,22.9673,22.9805,392800.0
2012-06-22 10:10:00,34.84,34.86,34.81,34.83,253600.0,22.9805,22.9937,22.9607,22.9739,253600.0
2012-06-22 10:20:00,34.83,34.9,34.83,34.84,232800.0,22.9739,23.0201,22.9739,22.9805,232800.0
2012-06-22 10:30:00,34.85,34.87,34.82,34.84,128200.0,22.9871,23.0003,22.9673,22.9805,128200.0
2012-06-22 10:40:00,34.83,34.89,34.82,34.87,147400.0,22.9739,23.0135,22.9673,23.0003,147400.0
2012-06-22 10:50:00,34.87,34.96,34.86,34.95,309400.0,23.0003,23.0597,22.9937,23.0531,309400.0
2012-06-22 11:00:00,34.95,34.97,34.93,34.96,186300.0,23.0531,23.0663,23.0399,23.0597,186300.0
2012-06-22 11:10:00,34.97,34.97,34.93,34.96,147800.0,23.0663,23.0663,23.0399,23.0597,147800.0
2012-06-22 11:20:00,34.96,34.97,34.93,34.93,153600.0,23.0597,23.0663,23.0399,23.0399,153600.0
2012-06-22 11:30:00,34.94,34.94,34.92,34.93,118500.0,23.0465,23.0465,23.0333,23.0399,118500.0
2012-06-22 11:40:00,34.93,34.97,34.92,34.95,107300.0,23.0399,23.0663,23.0333,23.0531,107300.0
2012-06-22 11:50:00,34.96,34.96,34.95,34.95,86100.0,23.0597,23.0597,23.0531,23.0531,86100.0
2012-06-22 12:00:00,34.95,34.97,34.95,34.96,137300.0,23.0531,23.0663,23.0531,23.0597,137300.0
2012-06-22 12:10:00,34.96,34.97,34.95,34.97,48500.0,23.0597,23.0663,23.0531,23.0663,48500.0
2012-06-22 12:20:00,34.96,34.97,34.95,34.96,147900.0,23.0597,23.0663,23.0531,23.0597,147900.0
2012-06-22 12:30:00,34.96,34.99,34.95,34.97,208600.0,23.0597,23.0795,23.0531,23.0663,208600.0
2012-06-22 12:40:00,34.97,34.98,34.97,34.98,48900.0,23.0663,23.0729,23.0663,23.0729,48900.0
2012-06-22 12:50:00,34.98,34.99,34.97,34.98,95600.0,23.0729,23.0795,23.0663,23.0729,95600.0
2012-06-22 13:00:00,34.98,34.99,34.97,34.99,96500.0,23.0729,23.0795,23.0663,23.0795,96500.0
2012-06-22 13:10:00,34.99,34.99,34.97,34.97,134000.0,23.0795,23.0795,23.0663,23.0663,134000.0
2012-06-22 13:20:00,34.98,34.98,34.97,34.98,160800.0,23.0729,23.0729,23.0663,23.0729,160800.0
2012-06-22 13:30:00,34.98,35.0,34.97,34.99,359600.0,23.0729,23.0861,23.0663,23.0795,359600.0
2012-06-22 13:40:00,35.0,35.0,34.99,35.0,70100.0,23.0861,23.0861,23.0795,23.0861,70100.0
2012-06-22 13:50:00,34.99,35.0,34.99,34.99,68800.0,23.0795,23.0861,23.0795,23.0795,68800.0
2012-06-22 14:00:00,34.99,35.03,34.99,35.0,397800.0,23.0795,23.1059,23.0795,23.0861,397800.0
2012-06-22 14:10:00,35.0,35.03,35.0,35.01,183500.0,23.0861,23.1059,23.0861,23.0927,183500.0
2012-06-22 14:20:00,35.01,35.08,35.01,35.08,173000.0,23.0927,23.1388,23.0927,23.1388,173000.0
2012-06-22 14:30:00,35.08,35.1,35.05,35.09,256500.0,23.1388,23.152,23.119,23.1454,256500.0
2012-06-22 14:40:00,35.09,35.11,35.09,35.1,348900.0,23.1454,23.1586,23.1454,23.152,348900.0
2012-06-22 14:50:00,35.09,35.14,35.09,35.14,137900.0,23.1454,23.1784,23.1454,23.1784,137900.0
2012-06-22 15:00:00,35.13,35.14,35.09,35.09,206100.0,23.1718,23.1784,23.1454,23.1454,206100.0
2012-06-22 15:10:00,35.1,35.14,35.09,35.13,286200.0,23.152,23.1784,23.1454,23.1718,286200.0
2012-06-22 15:20:00,35.13,35.15,35.12,35.15,266800.0,23.1718,23.185,23.1652,23.185,266800.0
2012-06-22 15:30:00,35.14,35.17,35.08,35.12,546200.0,23.1784,23.1982,23.1388,23.1652,546200.0
2012-06-22 15:40:00,35.13,35.19,35.12,35.14,734300.0,23.1718,23.2114,23.1652,23.1784,734300.0
2012-06-22 15:50:00,35.14,35.38,35.14,35.36,3746400.0,23.1784,23.3367,23.1784,23.3235,3746400.0
2012-06-25 09:30:00,33.8,34.42,33.79,33.98,1996700.0,22.2945,22.7035,22.2879,22.4133,1996700.0
2012-06-25 09:40:00,33.98,34.1,33.94,34.04,659900.0,22.4133,22.4924,22.3869,22.4528,659900.0
2012-06-25 09:50:00,34.03,34.19,34.01,34.11,829500.0,22.4463,22.5518,22.4331,22.499,829500.0
2012-06-25 10:00:00,34.11,34.15,34.08,34.11,598300.0,22.499,22.5254,22.4792,22.499,598300.0
2012-06-25 10:10:00,34.11,34.17,34.09,34.13,592000.0,22.499,22.5386,22.4858,22.5122,592000.0
2012-06-25 10:20:00,34.14,34.24,34.13,34.2,860700.0,22.5188,22.5848,22.5122,22.5584,860700.0
2012-06-25 10:30:00,34.2,34.26,34.16,34.17,602300.0,22.5584,22.598,22.532,22.5386,602300.0
2012-06-25 10:40:00,34.16,34.2,34.02,34.06,738800.0,22.532,22.5584,22.4397,22.466,738800.0
2012-06-25 10:50:00,34.04,34.05,33.98,34.0,912500.0,22.4528,22.4594,22.4133,22.4265,912500.0
2012-06-25 11:00:00,34.0,34.03,33.98,34.03,456900.0,22.4265,22.4463,22.4133,22.4463,456900.0
2012-06-25 11:10:00,34.03,34.09,34.02,34.04,545300.0,22.4463,22.4858,22.4397,22.4528,545300.0
2012-06-25 11:20:00,34.04,34.04,33.96,34.0,374600.0,22.4528,22.4528,22.4001,22.4265,374600.0
2012-06-25 11:30:00,34.0,34.01,33.93,33.93,372700.0,22.4265,22.4331,22.3803,22.3803,372700.0
2012-06-25 11:40:00,33.93,33.93,33.87,33.93,360300.0,22.3803,22.3803,22.3407,22.3803,360300.0
2012-06-25 11:50:00,33.93,33.97,33.9,33.95,291600.0,22.3803,22.4067,22.3605,22.3935,291600.0
2012-06-25 12:00:00,33.95,34.0,33.95,33.96,206300.0,22.3935,22.4265,22.3935,22.4001,206300.0
2012-06-25 12:10:00,33.96,33.96,33.95,33.95,201100.0,22.4001,22.4001,22.3935,22.3935,201100.0
2012-06-25 12:20:00,33.96,33.99,33.91,33.95,292300.0,22.4001,22.4199,22.3671,22.3935,292300.0
2012-06-25 12:30:00,33.95,34.0,33.95,33.98,370500.0,22.3935,22.4265,22.3935,22.4133,370500.0
2012-06-25 12:40:00,33.98,34.03,33.97,33.98,353200.0,22.4133,22.4463,22.4067,22.4133,353200.0
2012-06-25 12:50:00,33.98,33.99,33.91,33.91,249800.0,22.4133,22.4199,22.3671,22.3671,249800.0
2012-06-25 13:00:00,33.92,33.94,33.9,33.91,774500.0,22.3737,22.3869,22.3605,22.3671,774500.0
2012-06-25 13:10:00,33.9,33.95,33.9,33.94,301900.0,22.3605,22.3935,22.3605,22.3869,301900.0
2012-06-25 13:20:00,33.94,33.96,33.93,33.95,124300.0,22.3869,22.4001,22.3803,22.3935,124300.0
2012-06-25 13:30:00,33.95,34.03,33.94,34.03,535700.0,22.3935,22.4463,22.3869,22.4463,535700.0
2012-06-25 13:40:00,34.02,34.05,34.0,34.04,247500.0,22.4397,22.4594,22.4265,22.4528,247500.0
2012-06-25 13:50:00,34.04,34.06,34.02,34.04,173900.0,22.4528,22.466,22.4397,22.4528,173900.0
2012-06-25 14:00:00,34.04,34.04,33.96,33.96,296100.0,22.4528,22.4528,22.4001,22.4001,296100.0
2012-06-25 14:10:00,33.96,34.01,33.96,33.96,217700.0,22.4001,22.4331,22.4001,22.4001,217700.0
2012-06-25 14:20:00,33.96,33.97,33.92,33.93,170000.0,22.4001,22.4067,22.3737,22.3803,170000.0
2012-06-25 14:30:00,33.93,34.01,33.92,34.0,253700.0,22.3803,22.4331,22.3737,22.4265,253700.0
2012-06-25 14:40:00,34.0,34.02,33.97,34.01,476000.0,22.4265,22.4397,22.4067,22.4331,476000.0
2012-06-25 14:50:00,34.01,34.08,34.0,34.07,206700.0,22.4331,22.4792,22.4265,22.4726,206700.0
2012-06-25 15:00:00,34.07,34.23,34.06,34.19,453100.0,22.4726,22.5782,22.466,22.5518,453100.0
2012-06-25 15:10:00,34.18,34.23,34.15,34.18,430800.0,22.5452,22.5782,22.5254,22.5452,430800.0
2012-06-25 15:20:00,34.18,34.23,34.17,34.19,396400.0,22.5452,22.5782,22.5386,22.5518,396400.0
2012-06-25 15:30:00,34.19,34.22,34.17,34.21,548800.0,22.5518,22.5716,22.5386,22.565,548800.0
2012-06-25 15:40:00,34.2,34.21,34.17,34.2,614800.0,22.5584,22.565,22.5386,22.5584,614800.0
2012-06-25 15:50:00,34.2,34.21,34.13,34.14,1365100.0,22.5584,22.565,22.5122,22.5188,1365100.0
2012-06-26 09:30:00,34.1,34.43,34.1,34.39,415800.0,22.4924,22.7101,22.4924,22.6837,415800.0
2012-06-26 09:40:00,34.39,34.54,34.33,34.5,337200.0,22.6837,22.7827,22.6441,22.7563,337200.0
2012-06-26 09:50:00,34.49,34.61,34.46,34.61,279600.0,22.7497,22.8288,22.7299,22.8288,279600.0
2012-06-26 10:00:00,34.61,34.62,34.52,34.57,256100.0,22.8288,22.8354,22.7695,22.8024,256100.0
2012-06-26 10:10:00,34.58,34.61,34.55,34.59,391600.0,22.809,22.8288,22.7892,22.8156,391600.0
2012-06-26 10:20:00,34.59,34.59,34.47,34.48,213600.0,22.8156,22.8156,22.7365,22.7431,213600.0
2012-06-26 10:30:00,34.48,34.54,34.45,34.51,168100.0,22.7431,22.7827,22.7233,22.7629,168100.0
2012-06-26 10:40:00,34.52,34.55,34.47,34.51,146100.0,22.7695,22.7892,22.7365,22.7629,146100.0
2012-06-26 10:50:00,34.52,34.53,34.45,34.51,136200.0,22.7695,22.7761,22.7233,22.7629,136200.0
2012-06-26 11:00:00,34.51,34.57,34.42,34.43,137800.0,22.7629,22.8024,22.7035,22.7101,137800.0
2012-06-26 11:10:00,34.43,34.43,34.35,34.41,171000.0,22.7101,22.7101,22.6573,22.6969,171000.0
2012-06-26 11:20:00,34.41,34.41,34.36,34.36,130500.0,22.6969,22.6969,22.6639,22.6639,130500.0
2012-06-26 11:30:00,34.36,34.41,34.36,34.36,198700.0,22.6639,22.6969,22.6639,22.6639,198700.0
2012-06-26 11:40:00,34.36,34.43,34.34,34.42,72100.0,22.6639,22.7101,22.6507,22.7035,72100.0
2012-06-26 11:50:00,34.42,34.5,34.42,34.5,118100.0,22.7035,22.7563,22.7035,22.7563,118100.0
2012-06-26 12:00:00,34.5,34.5,34.43,34.46,150100.0,22.7563,22.7563,22.7101,22.7299,150100.0
2012-06-26 12:10:00,34.45,34.52,34.45,34.52,93700.0,22.7233,22.7695,22.7233,22.7695,93700.0
2012-06-26 12:20:00,34.52,34.54,34.5,34.53,71700.0,22.7695,22.7827,22.7563,22.7761,71700.0
2012-06-26 12:30:00,34.54,34.57,34.53,34.57,96900.0,22.7827,22.8024,22.7761,22.8024,96900.0
2012-06-26 12:40:00,34.57,34.6,34.55,34.59,251100.0,22.8024,22.8222,22.7892,22.8156,251100.0
2012-06-26 12:50:00,34.59,34.61,34.58,34.59,253800.0,22.8156,22.8288,22.809,22.8156,253800.0
2012-06-26 13:00:00,34.6,34.61,34.59,34.6,134600.0,22.8222,22.8288,22.8156,22.8222,134600.0
2012-06-26 13:10:00,34.6,34.65,34.6,34.64,134200.0,22.8222,22.8552,22.8222,22.8486,134200.0
2012-06-26 13:20:00,34.63,34.64,34.58,34.59,214100.0,22.842,22.8486,22.809,22.8156,214100.0
2012-06-26 13:30:00,34.58,34.61,34.56,34.59,198300.0,22.809,22.8288,22.7958,22.8156,198300.0
2012-06-26 13:40:00,34.6,34.62,34.58,34.61,88500.0,22.8222,22.8354,22.809,22.8288,88500.0
2012-06-26 13:50:00,34.61,34.64,34.57,34.58,129900.0,22.8288,22.8486,22.8024,22.809,129900.0
2012-06-26 14:00:00,34.57,34.61,34.57,34.6,213500.0,22.8024,22.8288,22.8024,22.8222,213500.0
2012-06-26 14:10:00,34.6,34.67,34.58,34.66,205400.0,22.8222,22.8684,22.809,22.8618,205400.0
2012-06-26 14:20:00,34.67,34.69,34.66,34.67,160400.0,22.8684,22.8816,22.8618,22.8684,160400.0
2012-06-26 14:30:00,34.67,34.68,34.61,34.61,194300.0,22.8684,22.875,22.8288,22.8288,194300.0
2012-06-26 14:40:00,34.61,34.64,34.58,34.6,116200.0,22.8288,22.8486,22.809,22.8222,116200.0
2012-06-26 14:50:00,34.59,34.6,34.52,34.58,175700.0,22.8156,22.8222,22.7695,22.809,175700.0
2012-06-26 15:00:00,34.57,34.62,34.57,34.61,129200.0,22.8024,22.8354,22.8024,22.8288,129200.0
2012-06-26 15:10:00,34.61,34.62,34.58,34.59,166900.0,22.8288,22.8354,22.809,22.8156,166900.0
2012-06-26 15:20:00,34.58,34.6,34.56,34.58,154300.0,22.809,22.8222,22.7958,22.809,154300.0
2012-06-26 15:30:00,34.58,34.58,34.56,34.58,141900.0,22.809,22.809,22.7958,22.809,141900.0
2012-06-26 15:40:00,34.58,34.59,34.55,34.58,339000.0,22.809,22.8156,22.7892,22.809,339000.0
2012-06-26 15:50:00,34.58,34.59,34.51,34.52,721900.0,22.809,22.8156,22.7629,22.7695,721900.0
2012-06-27 09:30:00,34.86,34.95,34.72,34.94,321300.0,22.9937,23.0531,22.9014,23.0465,321300.0
2012-06-27 09:40:00,34.94,34.98,34.86,34.94,235100.0,23.0465,23.0729,22.9937,23.0465,235100.0
2012-06-27 09:50:00,34.94,35.0,34.88,34.98,141100.0,23.0465,23.0861,23.0069,23.0729,141100.0
2012-06-27 10:00:00,34.98,35.08,34.96,35.07,264700.0,23.0729,23.1388,23.0597,23.1322,264700.0
2012-06-27 10:10:00,35.07,35.14,35.07,35.11,282500.0,23.1322,23.1784,23.1322,23.1586,282500.0
2012-06-27 10:20:00,35.1,35.12,35.08,35.11,167800.0,23.152,23.1652,23.1388,23.1586,167800.0
2012-06-27 10:30:00,35.12,35.13,35.08,35.12,208500.0,23.1652,23.1718,23.1388,23.1652,208500.0
2012-06-27 10:40:00,35.12,35.12,35.06,35.08,181000.0,23.1652,23.1652,23.1256,23.1388,181000.0
2012-06-27 10:50:00,35.08,35.1,35.08,35.09,136400.0,23.1388,23.152,23.1388,23.1454,136400.0
2012-06-27 11:00:00,35.09,35.09,35.07,35.08,108400.0,23.1454,23.1454,23.1322,23.1388,108400.0
2012-06-27 11:10:00,35.08,35.08,35.0,35.02,171500.0,23.1388,23.1388,23.0861,23.0993,171500.0
2012-06-27 11:20:00,35.01,35.02,34.93,35.01,256100.0,23.0927,23.0993,23.0399,23.0927,256100.0
2012-06-27 11:30:00,35.01,35.08,35.01,35.07,173600.0,23.0927,23.1388,23.0927,23.1322,173600.0
2012-06-27 11:40:00,35.07,35.13,35.07,35.12,185600.0,23.1322,23.1718,23.1322,23.1652,185600.0
2012-06-27 11:50:00,35.13,35.15,35.12,35.15,125700.0,23.1718,23.185,23.1652,23.185,125700.0
2012-06-27 12:00:00,35.14,35.17,35.11,35.11,134600.0,23.1784,23.1982,23.1586,23.1586,134600.0
2012-06-27 12:10:00,35.11,35.12,35.07,35.07,75000.0,23.1586,23.1652,23.1322,23.1322,75000.0
2012-06-27 12:20:00,35.07,35.1,35.06,35.09,107800.0,23.1322,23.152,23.1256,23.1454,107800.0
2012-06-27 12:30:00,35.09,35.09,35.05,35.07,70900.0,23.1454,23.1454,23.119,23.1322,70900.0
2012-06-27 12:40:00,35.07,35.12,35.07,35.09,104400.0,23.1322,23.1652,23.1322,23.1454,104400.0
2012-06-27 12:50:00,35.09,35.1,35.08,35.1,44600.0,23.1454,23.152,23.1388,23.152,44600.0
2012-06-27 13:00:00,35.1,35.1,35.08,35.1,98000.0,23.152,23.152,23.1388,23.152,98000.0
2012-06-27 13:10:00,35.11,35.12,35.09,35.11,95700.0,23.1586,23.1652,23.1454,23.1586,95700.0
2012-06-27 13:20:00,35.11,35.12,35.1,35.11,54100.0,23.1586,23.1652,23.152,23.1586,54100.0
2012-06-27 13:30:00,35.11,35.11,35.07,35.08,88100.0,23.1586,23.1586,23.1322,23.1388,88100.0
2012-06-27 13:40:00,35.08,35.09,35.07,35.09,72000.0,23.1388,23.1454,23.1322,23.1454,72000.0
2012-06-27 13:50:00,35.09,35.1,35.06,35.09,110300.0,23.1454,23.152,23.1256,23.1454,110300.0
2012-06-27 14:00:00,35.1,35.11,35.08,35.1,104300.0,23.152,23.1586,23.1388,23.152,104300.0
2012-06-27 14:10:00,35.11,35.12,35.07,35.07,110600.0,23.1586,23.1652,23.1322,23.1322,110600.0
2012-06-27 14:20:00,35.08,35.09,35.05,35.06,106900.0,23.1388,23.1454,23.119,23.1256,106900.0
2012-06-27 14:30:00,35.06,35.08,35.05,35.05,145500.0,23.1256,23.1388,23.119,23.119,145500.0
2012-06-27 14:40:00,35.06,35.08,35.05,35.07,107200.0,23.1256,23.1388,23.119,23.1322,107200.0
2012-06-27 14:50:00,35.06,35.1,35.06,35.08,132400.0,23.1256,23.152,23.1256,23.1388,132400.0
2012-06-27 15:00:00,35.09,35.1,35.07,35.1,154300.0,23.1454,23.152,23.1322,23.152,154300.0
2012-06-27 15:10:00,35.1,35.13,35.09,35.11,121500.0,23.152,23.1718,23.1454,23.1586,121500.0
2012-06-27 15:20:00,35.11,35.15,35.1,35.13,214900.0,23.1586,23.185,23.152,23.1718,214900.0
2012-06-27 15:30:00,35.13,35.14,35.09,35.13,391000.0,23.1718,23.1784,23.1454,23.1718,391000.0
2012-06-27 15:40:00,35.13,35.15,35.08,35.08,357500.0,23.1718,23.185,23.1388,23.1388,357500.0
2012-06-27 15:50:00,35.08,35.1,35.06,35.1,701500.0,23.1388,23.152,23.1256,23.152,701500.0
2012-06-28 09:30:00,34.99,35.12,34.99,35.01,276900.0,23.0795,23.1652,23.0795,23.0927,276900.0
2012-06-28 09:40:00,35.0,35.06,34.91,35.0,173700.0,23.0861,23.1256,23.0267,23.0861,173700.0
2012-06-28 09:50:00,35.01,35.02,34.91,35.0,170000.0,23.0927,23.0993,23.0267,23.0861,170000.0
2012-06-28 10:00:00,35.0,35.06,34.91,34.93,227100.0,23.0861,23.1256,23.0267,23.0399,227100.0
2012-06-28 10:10:00,34.94,35.03,34.91,34.97,202300.0,23.0465,23.1059,23.0267,23.0663,202300.0
2012-06-28 10:20:00,34.97,34.98,34.86,34.86,205900.0,23.0663,23.0729,22.9937,22.9937,205900.0
2012-06-28 10:30:00,34.86,34.87,34.72,34.8,193400.0,22.9937,23.0003,22.9014,22.9541,193400.0
2012-06-28 10:40:00,34.8,34.81,34.75,34.75,124300.0,22.9541,22.9607,22.9212,22.9212,124300.0
2012-06-28 10:50:00,34.75,34.77,34.69,34.71,108800.0,22.9212,22.9344,22.8816,22.8948,108800.0
2012-06-28 11:00:00,34.7,34.76,34.67,34.75,184400.0,22.8882,22.9278,22.8684,22.9212,184400.0
2012-06-28 11:10:00,34.76,34.82,34.73,34.81,180300.0,22.9278,22.9673,22.908,22.9607,180300.0
2012-06-28 11:20:00,34.82,34.89,34.8,34.89,193200.0,22.9673,23.0135,22.9541,23.0135,193200.0
2012-06-28 11:30:00,34.88,34.91,34.88,34.9,163400.0,23.0069,23.0267,23.0069,23.0201,163400.0
2012-06-28 11:40:00,34.9,34.94,34.89,34.93,173500.0,23.0201,23.0465,23.0135,23.0399,173500.0
2012-06-28 11:50:00,34.93,34.93,34.92,34.92,54900.0,23.0399,23.0399,23.0333,23.0333,54900.0
2012-06-28 12:00:00,34.93,34.97,34.92,34.97,146300.0,23.0399,23.0663,23.0333,23.0663,146300.0
2012-06-28 12:10:00,34.97,34.99,34.97,34.97,154400.0,23.0663,23.0795,23.0663,23.0663,154400.0
2012-06-28 12:20:00,34.97,34.98,34.96,34.98,84100.0,23.0663,23.0729,23.0597,23.0729,84100.0
2012-06-28 12:30:00,34.98,34.99,34.97,34.98,94700.0,23.0729,23.0795,23.0663,23.0729,94700.0
2012-06-28 12:40:00,34.98,35.01,34.98,35.0,165900.0,23.0729,23.0927,23.0729,23.0861,165900.0
2012-06-28 12:50:00,34.99,35.0,34.97,34.97,151300.0,23.0795,23.0861,23.0663,23.0663,151300.0
2012-06-28 13:00:00,34.98,34.99,34.95,34.99,108700.0,23.0729,23.0795,23.0531,23.0795,108700.0
2012-06-28 13:10:00,34.99,34.99,34.97,34.97,68700.0,23.0795,23.0795,23.0663,23.0663,68700.0
2012-06-28 13:20:00,34.98,35.04,34.97,35.04,156500.0,23.0729,23.1125,23.0663,23.1125,156500.0
2012-06-28 13:30:00,35.03,35.05,35.03,35.04,221600.0,23.1059,23.119,23.1059,23.1125,221600.0
2012-06-28 13:40:00,35.04,35.08,35.03,35.05,332400.0,23.1125,23.1388,23.1059,23.119,332400.0
2012-06-28 13:50:00,35.06,35.08,35.04,35.05,251700.0,23.1256,23.1388,23.1125,23.119,251700.0
2012-06-28 14:00:00,35.05,35.05,35.0,35.0,327500.0,23.119,23.119,23.0861,23.0861,327500.0
2012-06-28 14:10:00,35.0,35.01,34.92,34.94,667500.0,23.0861,23.0927,23.0333,23.0465,667500.0
2012-06-28 14:20:00,34.94,34.95,34.87,34.91,557400.0,23.0465,23.0531,23.0003,23.0267,557400.0
2012-06-28 14:30:00,34.91,34.94,34.86,34.91,578800.0,23.0267,23.0465,22.9937,23.0267,578800.0
2012-06-28 14:40:00,34.91,34.92,34.86,34.89,285400.0,23.0267,23.0333,22.9937,23.0135,285400.0
2012-06-28 14:50:00,34.9,34.92,34.87,34.89,221600.0,23.0201,23.0333,23.0003,23.0135,221600.0
2012-06-28 15:00:00,34.88,34.94,34.87,34.91,620400.0,23.0069,23.0465,23.0003,23.0267,620400.0
2012-06-28 15:10:00,34.91,34.95,34.88,34.95,683400.0,23.0267,23.0531,23.0069,23.0531,683400.0
2012-06-28 15:20:00,34.94,34.95,34.83,34.91,380100.0,23.0465,23.0531,22.9739,23.0267,380100.0
2012-06-28 15:30:00,34.91,35.08,34.9,35.07,558100.0,23.0267,23.1388,23.0201,23.1322,558100.0
2012-06-28 15:40:00,35.08,35.08,34.95,35.05,524400.0,23.1388,23.1388,23.0531,23.119,524400.0
2012-06-28 15:50:00,35.05,35.11,35.01,35.09,1024100.0,23.119,23.1586,23.0927,23.1454,1024100.0
2012-06-29 09:30:00,35.3,35.49,35.3,35.47,310600.0,23.2839,23.4093,23.2839,23.3961,310600.0
2012-06-29 09:40:00,35.47,35.52,35.44,35.52,298800.0,23.3961,23.4291,23.3763,23.4291,298800.0
2012-06-29 09:50:00,35.51,35.59,35.48,35.57,198800.0,23.4225,23.4752,23.4027,23.462,198800.0
2012-06-29 10:00:00,35.58,35.6,35.54,35.59,253500.0,23.4686,23.4818,23.4423,23.4752,253500.0
2012-06-29 10:10:00,35.59,35.74,35.59,35.73,390900.0,23.4752,23.5742,23.4752,23.5676,390900.0
2012-06-29 10:20:00,35.74,35.75,35.64,35.69,258400.0,23.5742,23.5808,23.5082,23.5412,258400.0
2012-06-29 10:30:00,35.69,35.69,35.62,35.64,223300.0,23.5412,23.5412,23.495,23.5082,223300.0
2012-06-29 10:40:00,35.65,35.66,35.6,35.61,808800.0,23.5148,23.5214,23.4818,23.4884,808800.0
2012-06-29 10:50:00,35.61,35.63,35.59,35.62,173000.0,23.4884,23.5016,23.4752,23.495,173000.0
2012-06-29 11:00:00,35.63,35.74,35.62,35.69,143600.0,23.5016,23.5742,23.495,23.5412,143600.0
2012-06-29 11:10:00,35.7,35.73,35.69,35.73,144000.0,23.5478,23.5676,23.5412,23.5676,144000.0
2012-06-29 11:20:00,35.73,35.74,35.68,35.73,239200.0,23.5676,23.5742,23.5346,23.5676,239200.0
2012-06-29 11:30:00,35.72,35.74,35.69,35.7,171000.0,23.561,23.5742,23.5412,23.5478,171000.0
2012-06-29 11:40:00,35.69,35.71,35.65,35.66,139600.0,23.5412,23.5544,23.5148,23.5214,139600.0
2012-06-29 11:50:00,35.66,35.7,35.65,35.7,126800.0,23.5214,23.5478,23.5148,23.5478,126800.0
2012-06-29 12:00:00,35.7,35.72,35.68,35.71,159400.0,23.5478,23.561,23.5346,23.5544,159400.0
2012-06-29 12:10:00,35.71,35.72,35.67,35.7,105400.0,23.5544,23.561,23.528,23.5478,105400.0
2012-06-29 12:20:00,35.7,35.71,35.68,35.7,78700.0,23.5478,23.5544,23.5346,23.5478,78700.0
2012-06-29 12:30:00,35.7,35.71,35.68,35.68,76700.0,23.5478,23.5544,23.5346,23.5346,76700.0
2012-06-29 12:40:00,35.68,35.71,35.66,35.71,155000.0,23.5346,23.5544,23.5214,23.5544,155000.0
2012-06-29 12:50:00,35.7,35.72,35.69,35.71,98900.0,23.5478,23.561,23.5412,23.5544,98900.0
2012-06-29 13:00:00,35.7,35.71,35.67,35.7,112500.0,23.5478,23.5544,23.528,23.5478,112500.0
2012-06-29 13:10:00,35.7,35.7,35.65,35.68,115100.0,23.5478,23.5478,23.5148,23.5346,115100.0
2012-06-29 13:20:00,35.67,35.69,35.65,35.66,106700.0,23.528,23.5412,23.5148,23.5214,106700.0
2012-06-29 13:30:00,35.66,35.68,35.65,35.66,71200.0,23.5214,23.5346,23.5148,23.5214,71200.0
2012-06-29 13:40:00,35.67,35.7,35.66,35.68,133200.0,23.528,23.5478,23.5214,23.5346,133200.0
2012-06-29 13:50:00,35.68,35.73,35.67,35.69,175400.0,23.5346,23.5676,23.528,23.5412,175400.0
2012-06-29 14:00:00,35.68,35.69,35.61,35.61,177300.0,23.5346,23.5412,23.4884,23.4884,177300.0
2012-06-29 14:10:00,35.61,35.7,35.61,35.68,161200.0,23.4884,23.5478,23.4884,23.5346,161200.0
2012-06-29 14:20:00,35.67,35.73,35.67,35.72,155500.0,23.528,23.5676,23.528,23.561,155500.0
2012-06-29 14:30:00,35.71,35.75,35.69,35.74,172800.0,23.5544,23.5808,23.5412,23.5742,172800.0
2012-06-29 14:40:00,35.74,35.76,35.72,35.75,370700.0,23.5742,23.5874,23.561,23.5808,370700.0
2012-06-29 14:50:00,35.76,35.81,35.75,35.8,159700.0,23.5874,23.6203,23.5808,23.6137,159700.0
2012-06-29 15:00:00,35.8,35.82,35.77,35.81,212500.0,23.6137,23.6269,23.594,23.6203,212500.0
2012-06-29 15:10:00,35.82,35.83,35.8,35.82,383800.0,23.6269,23.6335,23.6137,23.6269,383800.0
2012-06-29 15:20:00,35.81,35.83,35.8,35.83,146700.0,23.6203,23.6335,23.6137,23.6335,146700.0
2012-06-29 15:30:00,35.83,35.83,35.77,35.79,323800.0,23.6335,23.6335,23.594,23.6072,323800.0
2012-06-29 15:40:00,35.8,35.86,35.79,35.86,620200.0,23.6137,23.6533,23.6072,23.6533,620200.0
2012-06-29 15:50:00,35.86,35.95,35.85,35.95,1120700.0,23.6533,23.7127,23.6467,23.7127,1120700.0
2012-07-02 09:30:00,35.59,36.06,35.36,36.0,724900.0,23.4752,23.7852,23.3235,23.7457,724900.0
2012-07-02 09:40:00,36.0,36.16,35.93,36.15,769800.0,23.7457,23.8512,23.6995,23.8446,769800.0
2012-07-02 09:50:00,36.15,36.34,36.15,36.33,808500.0,23.8446,23.9699,23.8446,23.9633,808500.0
2012-07-02 10:00:00,36.33,36.34,36.14,36.25,603200.0,23.9633,23.9699,23.838,23.9106,603200.0
2012-07-02 10:10:00,36.25,36.32,36.18,36.19,480500.0,23.9106,23.9567,23.8644,23.871,480500.0
2012-07-02 10:20:00,36.19,36.2,35.93,35.93,559300.0,23.871,23.8776,23.6995,23.6995,559300.0
2012-07-02 10:30:00,35.94,35.98,35.89,35.89,373400.0,23.7061,23.7325,23.6731,23.6731,373400.0
2012-07-02 10:40:00,35.89,35.98,35.89,35.9,417100.0,23.6731,23.7325,23.6731,23.6797,417100.0
2012-07-02 10:50:00,35.9,35.91,35.85,35.85,247100.0,23.6797,23.6863,23.6467,23.6467,247100.0
2012-07-02 11:00:00,35.85,35.87,35.76,35.77,374600.0,23.6467,23.6599,23.5874,23.594,374600.0
2012-07-02 11:10:00,35.77,35.89,35.74,35.89,211300.0,23.594,23.6731,23.5742,23.6731,211300.0
2012-07-02 11:20:00,35.89,35.89,35.82,35.84,367700.0,23.6731,23.6731,23.6269,23.6401,367700.0
2012-07-02 11:30:00,35.84,35.89,35.81,35.85,242300.0,23.6401,23.6731,23.6203,23.6467,242300.0
2012-07-02 11:40:00,35.86,35.9,35.84,35.89,290000.0,23.6533,23.6797,23.6401,23.6731,290000.0
2012-07-02 11:50:00,35.89,35.92,35.87,35.88,273100.0,23.6731,23.6929,23.6599,23.6665,273100.0
2012-07-02 12:00:00,35.89,35.94,35.88,35.93,223300.0,23.6731,23.7061,23.6665,23.6995,223300.0
2012-07-02 12:10:00,35.94,35.97,35.87,35.89,217600.0,23.7061,23.7259,23.6599,23.6731,217600.0
2012-07-02 12:20:00,35.88,35.9,35.82,35.82,450400.0,23.6665,23.6797,23.6269,23.6269,450400.0
2012-07-02 12:30:00,35.82,35.85,35.8,35.84,152600.0,23.6269,23.6467,23.6137,23.6401,152600.0
2012-07-02 12:40:00,35.84,35.85,35.81,35.84,184800.0,23.6401,23.6467,23.6203,23.6401,184800.0
2012-07-02 12:50:00,35.84,35.9,35.84,35.88,217500.0,23.6401,23.6797,23.6401,23.6665,217500.0
2012-07-02 13:00:00,35.88,35.92,35.87,35.91,333000.0,23.6665,23.6929,23.6599,23.6863,333000.0
2012-07-02 13:10:00,35.91,35.92,35.87,35.88,189200.0,23.6863,23.6929,23.6599,23.6665,189200.0
2012-07-02 13:20:00,35.89,35.9,35.86,35.9,211200.0,23.6731,23.6797,23.6533,23.6797,211200.0
2012-07-02 13:30:00,35.9,35.92,35.84,35.85,376300.0,23.6797,23.6929,23.6401,23.6467,376300.0
2012-07-02 13:40:00,35.86,35.86,35.85,35.86,102200.0,23.6533,23.6533,23.6467,23.6533,102200.0
2012-07-02 13:50:00,35.86,35.87,35.85,35.86,140500.0,23.6533,23.6599,23.6467,23.6533,140500.0
2012-07-02 14:00:00,35.87,35.89,35.86,35.89,157600.0,23.6599,23.6731,23.6533,23.6731,157600.0
2012-07-02 14:10:00,35.89,35.97,35.88,35.96,229600.0,23.6731,23.7259,23.6665,23.7193,229600.0
2012-07-02 14:20:00,35.97,36.04,35.96,36.04,186200.0,23.7259,23.7721,23.7193,23.7721,186200.0
2012-07-02 14:30:00,36.04,36.05,35.96,35.96,207100.0,23.7721,23.7786,23.7193,23.7193,207100.0
2012-07-02 14:40:00,35.97,35.97,35.91,35.91,150100.0,23.7259,23.7259,23.6863,23.6863,150100.0
2012-07-02 14:50:00,35.91,35.94,35.89,35.94,643400.0,23.6863,23.7061,23.6731,23.7061,643400.0
2012-07-02 15:00:00,35.93,35.96,35.91,35.91,387600.0,23.6995,23.7193,23.6863,23.6863,387600.0
2012-07-02 15:10:00,35.91,35.91,35.88,35.89,292100.0,23.6863,23.6863,23.6665,23.6731,292100.0
2012-07-02 15:20:00,35.9,35.9,35.87,35.89,348300.0,23.6797,23.6797,23.6599,23.6731,348300.0
2012-07-02 15:30:00,35.89,35.95,35.85,35.94,513900.0,23.6731,23.7127,23.6467,23.7061,513900.0
2012-07-02 15:40:00,35.94,36.02,35.93,36.01,560700.0,23.7061,23.7589,23.6995,23.7523,560700.0
2012-07-02 15:50:00,36.01,36.05,35.99,36.04,944600.0,23.7523,23.7786,23.7391,23.7721,944600.0
2012-07-03 09:30:00,35.51,35.52,35.21,35.22,1292500.0,23.6506,23.6572,23.4508,23.4574,1292500.0
2012-07-03 09:40:00,35.22,35.23,34.89,34.92,1000500.0,23.4574,23.4641,23.2376,23.2576,1000500.0
2012-07-03 09:50:00,34.92,35.06,34.89,35.04,858400.0,23.2576,23.3509,23.2376,23.3376,858400.0
2012-07-03 10:00:00,35.05,35.15,35.04,35.11,338900.0,23.3442,23.4108,23.3376,23.3842,338900.0
2012-07-03 10:10:00,35.11,35.14,35.07,35.11,290200.0,23.3842,23.4042,23.3575,23.3842,290200.0
2012-07-03 10:20:00,35.11,35.19,35.04,35.05,402700.0,23.3842,23.4375,23.3376,23.3442,402700.0
2012-07-03 10:30:00,35.05,35.07,34.97,34.99,541300.0,23.3442,23.3575,23.2909,23.3042,541300.0
2012-07-03 10:40:00,35.0,35.06,34.97,35.06,623300.0,23.3109,23.3509,23.2909,23.3509,623300.0
2012-07-03 10:50:00,35.05,35.1,35.04,35.1,339300.0,23.3442,23.3775,23.3376,23.3775,339300.0
2012-07-03 11:00:00,35.1,35.2,35.09,35.2,341800.0,23.3775,23.4441,23.3709,23.4441,341800.0
2012-07-03 11:10:00,35.2,35.24,35.15,35.23,427300.0,23.4441,23.4708,23.4108,23.4641,427300.0
2012-07-03 11:20:00,35.23,35.24,35.12,35.14,370000.0,23.4641,23.4708,23.3908,23.4042,370000.0
2012-07-03 11:30:00,35.13,35.18,35.11,35.13,280000.0,23.3975,23.4308,23.3842,23.3975,280000.0
2012-07-03 11:40:00,35.13,35.13,34.98,34.98,439800.0,23.3975,23.3975,23.2976,23.2976,439800.0
2012-07-03 11:50:00,34.98,35.01,34.96,34.98,344500.0,23.2976,23.3176,23.2843,23.2976,344500.0
2012-07-03 12:00:00,34.99,34.99,34.9,34.9,353800.0,23.3042,23.3042,23.2443,23.2443,353800.0
2012-07-03 12:10:00,34.91,34.94,34.86,34.91,405600.0,23.251,23.2709,23.2177,23.251,405600.0
2012-07-03 12:20:00,34.92,34.95,34.88,34.89,401500.0,23.2576,23.2776,23.231,23.2376,401500.0
2012-07-03 12:30:00,34.88,34.9,34.77,34.78,624900.0,23.231,23.2443,23.1577,23.1644,624900.0
2012-07-03 12:40:00,34.78,34.86,34.78,34.84,779600.0,23.1644,23.2177,23.1644,23.2043,779600.0
2012-07-03 12:50:00,34.84,34.98,34.84,34.93,1032800.0,23.2043,23.2976,23.2043,23.2643,1032800.0
2012-07-05 09:30:00,34.87,34.98,34.77,34.98,474100.0,23.2243,23.2976,23.1577,23.2976,474100.0
2012-07-05 09:40:00,34.97,34.99,34.85,34.86,241900.0,23.2909,23.3042,23.211,23.2177,241900.0
2012-07-05 09:50:00,34.85,34.96,34.84,34.93,153300.0,23.211,23.2843,23.2043,23.2643,153300.0
2012-07-05 10:00:00,34.93,34.93,34.83,34.85,159200.0,23.2643,23.2643,23.1977,23.211,159200.0
2012-07-05 10:10:00,34.86,34.86,34.73,34.78,226800.0,23.2177,23.2177,23.1311,23.1644,226800.0
2012-07-05 10:20:00,34.78,34.91,34.78,34.87,139300.0,23.1644,23.251,23.1644,23.2243,139300.0
2012-07-05 10:30:00,34.87,34.88,34.81,34.84,160700.0,23.2243,23.231,23.1844,23.2043,160700.0
2012-07-05 10:40:00,34.84,34.91,34.84,34.84,263600.0,23.2043,23.251,23.2043,23.2043,263600.0
2012-07-05 10:50:00,34.85,34.86,34.8,34.83,205500.0,23.211,23.2177,23.1777,23.1977,205500.0
2012-07-05 11:00:00,34.83,34.88,34.83,34.85,205300.0,23.1977,23.231,23.1977,23.211,205300.0
2012-07-05 11:10:00,34.85,34.89,34.82,34.88,172300.0,23.211,23.2376,23.191,23.231,172300.0
2012-07-05 11:20:00,34.89,34.89,34.8,34.82,156300.0,23.2376,23.2376,23.1777,23.191,156300.0
2012-07-05 11:30:00,34.82,34.83,34.76,34.76,196900.0,23.191,23.1977,23.1511,23.1511,196900.0
2012-07-05 11:40:00,34.76,34.79,34.75,34.76,207500.0,23.1511,23.171,23.1444,23.1511,207500.0
2012-07-05 11:50:00,34.75,34.76,34.72,34.72,171900.0,23.1444,23.1511,23.1244,23.1244,171900.0
2012-07-05 12:00:00,34.71,34.78,34.71,34.76,134600.0,23.1178,23.1644,23.1178,23.1511,134600.0
2012-07-05 12:10:00,34.76,34.76,34.73,34.73,69600.0,23.1511,23.1511,23.1311,23.1311,69600.0
2012-07-05 12:20:00,34.73,34.75,34.71,34.72,218100.0,23.1311,23.1444,23.1178,23.1244,218100.0
2012-07-05 12:30:00,34.72,34.73,34.7,34.7,100600.0,23.1244,23.1311,23.1111,23.1111,100600.0
2012-07-05 12:40:00,34.71,34.71,34.7,34.7,63300.0,23.1178,23.1178,23.1111,23.1111,63300.0
2012-07-05 12:50:00,34.7,34.72,34.7,34.72,72800.0,23.1111,23.1244,23.1111,23.1244,72800.0
2012-07-05 13:00:00,34.72,34.78,34.71,34.77,144900.0,23.1244,23.1644,23.1178,23.1577,144900.0
2012-07-05 13:10:00,34.77,34.8,34.74,34.8,175800.0,23.1577,23.1777,23.1377,23.1777,175800.0
2012-07-05 13:20:00,34.8,34.84,34.79,34.82,116800.0,23.1777,23.2043,23.171,23.191,116800.0
2012-07-05 13:30:00,34.82,34.83,34.8,34.83,121600.0,23.191,23.1977,23.1777,23.1977,121600.0
2012-07-05 13:40:00,34.83,34.88,34.82,34.88,116700.0,23.1977,23.231,23.191,23.231,116700.0
2012-07-05 13:50:00,34.88,34.88,34.87,34.87,66100.0,23.231,23.231,23.2243,23.2243,66100.0
2012-07-05 14:00:00,34.88,34.88,34.85,34.87,132800.0,23.231,23.231,23.211,23.2243,132800.0
2012-07-05 14:10:00,34.87,34.87,34.86,34.87,50200.0,23.2243,23.2243,23.2177,23.2243,50200.0
2012-07-05 14:20:00,34.86,34.89,34.86,34.89,121500.0,23.2177,23.2376,23.2177,23.2376,121500.0
2012-07-05 14:30:00,34.89,34.89,34.85,34.87,110500.0,23.2376,23.2376,23.211,23.2243,110500.0
2012-07-05 14:40:00,34.86,34.89,34.86,34.88,70500.0,23.2177,23.2376,23.2177,23.231,70500.0
2012-07-05 14:50:00,34.89,34.89,34.84,34.84,89900.0,23.2376,23.2376,23.2043,23.2043,89900.0
2012-07-05 15:00:00,34.85,34.88,34.83,34.85,142700.0,23.211,23.231,23.1977,23.211,142700.0
2012-07-05 15:10:00,34.86,34.87,34.85,34.87,113100.0,23.2177,23.2243,23.211,23.2243,113100.0
2012-07-05 15:20:00,34.86,34.87,34.83,34.87,224000.0,23.2177,23.2243,23.1977,23.2243,224000.0
2012-07-05 15:30:00,34.87,34.87,34.8,34.83,216400.0,23.2243,23.2243,23.1777,23.1977,216400.0
2012-07-05 15:40:00,34.83,34.84,34.78,34.81,449600.0,23.1977,23.2043,23.1644,23.1844,449600.0
2012-07-05 15:50:00,34.81,34.81,34.77,34.79,638900.0,23.1844,23.1844,23.1577,23.171,638900.0
2012-07-06 09:30:00,34.58,34.63,34.47,34.6,372200.0,23.0312,23.0645,22.9579,23.0445,372200.0
2012-07-06 09:40:00,34.6,34.8,34.58,34.79,348400.0,23.0445,23.1777,23.0312,23.171,348400.0
2012-07-06 09:50:00,34.78,34.85,34.78,34.84,202400.0,23.1644,23.211,23.1644,23.2043,202400.0
2012-07-06 10:00:00,34.84,34.84,34.7,34.72,259200.0,23.2043,23.2043,23.1111,23.1244,259200.0
2012-07-06 10:10:00,34.72,34.72,34.63,34.64,282700.0,23.1244,23.1244,23.0645,23.0711,282700.0
2012-07-06 10:20:00,34.64,34.65,34.55,34.55,261700.0,23.0711,23.0778,23.0112,23.0112,261700.0
2012-07-06 10:30:00,34.56,34.58,34.49,34.5,174000.0,23.0179,23.0312,22.9712,22.9779,174000.0
2012-07-06 10:40:00,34.51,34.52,34.47,34.48,188400.0,22.9846,22.9912,22.9579,22.9646,188400.0
2012-07-06 10:50:00,34.48,34.52,34.46,34.48,185600.0,22.9646,22.9912,22.9513,22.9646,185600.0
2012-07-06 11:00:00,34.48,34.49,34.44,34.44,171400.0,22.9646,22.9712,22.9379,22.9379,171400.0
2012-07-06 11:10:00,34.45,34.47,34.4,34.47,166700.0,22.9446,22.9579,22.9113,22.9579,166700.0
2012-07-06 11:20:00,34.47,34.47,34.42,34.44,202500.0,22.9579,22.9579,22.9246,22.9379,202500.0
2012-07-06 11:30:00,34.44,34.53,34.44,34.47,237000.0,22.9379,22.9979,22.9379,22.9579,237000.0
2012-07-06 11:40:00,34.47,34.48,34.43,34.45,103400.0,22.9579,22.9646,22.9313,22.9446,103400.0
2012-07-06 11:50:00,34.45,34.48,34.42,34.44,111500.0,22.9446,22.9646,22.9246,22.9379,111500.0
2012-07-06 12:00:00,34.44,34.48,34.42,34.48,139700.0,22.9379,22.9646,22.9246,22.9646,139700.0
2012-07-06 12:10:00,34.48,34.48,34.43,34.47,114400.0,22.9646,22.9646,22.9313,22.9579,114400.0
2012-07-06 12:20:00,34.48,34.5,34.44,34.47,133100.0,22.9646,22.9779,22.9379,22.9579,133100.0
2012-07-06 12:30:00,34.47,34.5,34.46,34.47,75400.0,22.9579,22.9779,22.9513,22.9579,75400.0
2012-07-06 12:40:00,34.47,34.54,34.45,34.51,131900.0,22.9579,23.0045,22.9446,22.9846,131900.0
2012-07-06 12:50:00,34.5,34.55,34.5,34.54,74900.0,22.9779,23.0112,22.9779,23.0045,74900.0
2012-07-06 13:00:00,34.54,34.55,34.5,34.5,85600.0,23.0045,23.0112,22.9779,22.9779,85600.0
2012-07-06 13:10:00,34.5,34.52,34.47,34.51,159100.0,22.9779,22.9912,22.9579,22.9846,159100.0
2012-07-06 13:20:00,34.5,34.51,34.44,34.44,68800.0,22.9779,22.9846,22.9379,22.9379,68800.0
2012-07-06 13:30:00,34.44,34.48,34.43,34.48,124300.0,22.9379,22.9646,22.9313,22.9646,124300.0
2012-07-06 13:40:00,34.47,34.47,34.42,34.43,122500.0,22.9579,22.9579,22.9246,22.9313,122500.0
2012-07-06 13:50:00,34.42,34.44,34.37,34.42,194200.0,22.9246,22.9379,22.8913,22.9246,194200.0
2012-07-06 14:00:00,34.43,34.47,34.42,34.43,183200.0,22.9313,22.9579,22.9246,22.9313,183200.0
2012-07-06 14:10:00,34.43,34.43,34.38,34.38,193700.0,22.9313,22.9313,22.898,22.898,193700.0
2012-07-06 14:20:00,34.38,34.45,34.38,34.44,129400.0,22.898,22.9446,22.898,22.9379,129400.0
2012-07-06 14:30:00,34.45,34.45,34.44,34.44,61800.0,22.9446,22.9446,22.9379,22.9379,61800.0
2012-07-06 14:40:00,34.44,34.48,34.44,34.46,101500.0,22.9379,22.9646,22.9379,22.9513,101500.0
2012-07-06 14:50:00,34.46,34.49,34.45,34.46,100900.0,22.9513,22.9712,22.9446,22.9513,100900.0
2012-07-06 15:00:00,34.47,34.5,34.45,34.49,108700.0,22.9579,22.9779,22.9446,22.9712,108700.0
2012-07-06 15:10:00,34.49,34.57,34.48,34.55,199700.0,22.9712,23.0245,22.9646,23.0112,199700.0
2012-07-06 15:20:00,34.56,34.6,34.55,34.6,141200.0,23.0179,23.0445,23.0112,23.0445,141200.0
2012-07-06 15:30:00,34.6,34.62,34.54,34.56,311500.0,23.0445,23.0578,23.0045,23.0179,311500.0
2012-07-06 15:40:00,34.57,34.66,34.56,34.62,377500.0,23.0245,23.0845,23.0179,23.0578,377500.0
2012-07-06 15:50:00,34.62,34.66,34.6,34.62,634700.0,23.0578,23.0845,23.0445,23.0578,634700.0
2012-07-09 09:30:00,34.49,34.85,34.47,34.81,303000.0,22.9712,23.211,22.9579,23.1844,303000.0
2012-07-09 09:40:00,34.8,34.85,34.73,34.84,162000.0,23.1777,23.211,23.1311,23.2043,162000.0
2012-07-09 09:50:00,34.84,34.85,34.79,34.83,197300.0,23.2043,23.211,23.171,23.1977,197300.0
2012-07-09 10:00:00,34.83,34.89,34.8,34.86,269300.0,23.1977,23.2376,23.1777,23.2177,269300.0
2012-07-09 10:10:00,34.86,34.89,34.84,34.85,602500.0,23.2177,23.2376,23.2043,23.211,602500.0
2012-07-09 10:20:00,34.85,34.85,34.79,34.83,315300.0,23.211,23.211,23.171,23.1977,315300.0
2012-07-09 10:30:00,34.83,34.87,34.81,34.82,361900.0,23.1977,23.2243,23.1844,23.191,361900.0
2012-07-09 10:40:00,34.81,34.82,34.75,34.79,172100.0,23.1844,23.191,23.1444,23.171,172100.0
2012-07-09 10:50:00,34.79,34.9,34.79,34.89,180800.0,23.171,23.2443,23.171,23.2376,180800.0
2012-07-09 11:00:00,34.88,34.91,34.87,34.89,95200.0,23.231,23.251,23.2243,23.2376,95200.0
2012-07-09 11:10:00,34.89,34.89,34.83,34.84,138700.0,23.2376,23.2376,23.1977,23.2043,138700.0
2012-07-09 11:20:00,34.84,34.86,34.83,34.84,119100.0,23.2043,23.2177,23.1977,23.2043,119100.0
2012-07-09 11:30:00,34.84,34.87,34.81,34.87,192400.0,23.2043,23.2243,23.1844,23.2243,192400.0
2012-07-09 11:40:00,34.86,34.9,34.85,34.89,98300.0,23.2177,23.2443,23.211,23.2376,98300.0
2012-07-09 11:50:00,34.9,34.9,34.82,34.83,73000.0,23.2443,23.2443,23.191,23.1977,73000.0
2012-07-09 12:00:00,34.82,34.88,34.82,34.88,73500.0,23.191,23.231,23.191,23.231,73500.0
2012-07-09 12:10:00,34.87,34.9,34.85,34.88,84000.0,23.2243,23.2443,23.211,23.231,84000.0
2012-07-09 12:20:00,34.88,34.91,34.88,34.91,68800.0,23.231,23.251,23.231,23.251,68800.0
2012-07-09 12:30:00,34.9,34.95,34.9,34.91,135100.0,23.2443,23.2776,23.2443,23.251,135100.0
2012-07-09 12:40:00,34.91,34.92,34.86,34.89,83400.0,23.251,23.2576,23.2177,23.2376,83400.0
2012-07-09 12:50:00,34.89,34.9,34.85,34.85,68100.0,23.2376,23.2443,23.211,23.211,68100.0
2012-07-09 13:00:00,34.84,34.87,34.84,34.86,84300.0,23.2043,23.2243,23.2043,23.2177,84300.0
2012-07-09 13:10:00,34.86,34.87,34.83,34.87,90800.0,23.2177,23.2243,23.1977,23.2243,90800.0
2012-07-09 13:20:00,34.87,34.95,34.87,34.95,67000.0,23.2243,23.2776,23.2243,23.2776,67000.0
2012-07-09 13:30:00,34.95,34.98,34.94,34.98,67400.0,23.2776,23.2976,23.2709,23.2976,67400.0
2012-07-09 13:40:00,34.98,34.98,34.9,34.9,128900.0,23.2976,23.2976,23.2443,23.2443,128900.0
2012-07-09 13:50:00,34.9,34.96,34.9,34.94,121600.0,23.2443,23.2843,23.2443,23.2709,121600.0
2012-07-09 14:00:00,34.94,34.94,34.9,34.93,78200.0,23.2709,23.2709,23.2443,23.2643,78200.0
2012-07-09 14:10:00,34.93,34.96,34.92,34.95,193600.0,23.2643,23.2843,23.2576,23.2776,193600.0
2012-07-09 14:20:00,34.95,34.99,34.94,34.98,140000.0,23.2776,23.3042,23.2709,23.2976,140000.0
2012-07-09 14:30:00,34.98,34.99,34.94,34.98,131000.0,23.2976,23.3042,23.2709,23.2976,131000.0
2012-07-09 14:40:00,34.97,34.98,34.91,34.92,95300.0,23.2909,23.2976,23.251,23.2576,95300.0
2012-07-09 14:50:00,34.92,34.95,34.92,34.94,80100.0,23.2576,23.2776,23.2576,23.2709,80100.0
2012-07-09 15:00:00,34.95,34.95,34.94,34.94,71700.0,23.2776,23.2776,23.2709,23.2709,71700.0
2012-07-09 15:10:00,34.95,34.95,34.9,34.94,206900.0,23.2776,23.2776,23.2443,23.2709,206900.0
2012-07-09 15:20:00,34.93,35.0,34.92,34.99,183500.0,23.2643,23.3109,23.2576,23.3042,183500.0
2012-07-09 15:30:00,34.99,34.99,34.91,34.95,270400.0,23.3042,23.3042,23.251,23.2776,270400.0
2012-07-09 15:40:00,34.95,34.98,34.95,34.98,207500.0,23.2776,23.2976,23.2776,23.2976,207500.0
2012-07-09 15:50:00,34.97,35.03,34.97,35.02,684600.0,23.2909,23.3309,23.2909,23.3242,684600.0
2012-07-10 09:30:00,35.1,35.12,34.81,35.0,291700.0,23.3775,23.3908,23.1844,23.3109,291700.0
2012-07-10 09:40:00,34.99,35.02,34.94,34.99,116300.0,23.3042,23.3242,23.2709,23.3042,116300.0
2012-07-10 09:50:00,34.98,34.99,34.89,34.96,161400.0,23.2976,23.3042,23.2376,23.2843,161400.0
2012-07-10 10:00:00,34.95,35.02,34.95,34.98,123900.0,23.2776,23.3242,23.2776,23.2976,123900.0
2012-07-10 10:10:00,34.97,34.99,34.9,34.9,141600.0,23.2909,23.3042,23.2443,23.2443,141600.0
2012-07-10 10:20:00,34.9,34.91,34.83,34.85,139000.0,23.2443,23.251,23.1977,23.211,139000.0
2012-07-10 10:30:00,34.85,34.87,34.83,34.86,129600.0,23.211,23.2243,23.1977,23.2177,129600.0
2012-07-10 10:40:00,34.86,34.86,34.83,34.85,130400.0,23.2177,23.2177,23.1977,23.211,130400.0
2012-07-10 10:50:00,34.84,34.87,34.8,34.86,129000.0,23.2043,23.2243,23.1777,23.2177,129000.0
2012-07-10 11:00:00,34.86,34.86,34.77,34.78,112100.0,23.2177,23.2177,23.1577,23.1644,112100.0
2012-07-10 11:10:00,34.77,34.83,34.75,34.83,167400.0,23.1577,23.1977,23.1444,23.1977,167400.0
2012-07-10 11:20:00,34.83,34.83,34.78,34.8,244400.0,23.1977,23.1977,23.1644,23.1777,244400.0
2012-07-10 11:30:00,34.8,34.89,34.78,34.88,167400.0,23.1777,23.2376,23.1644,23.231,167400.0
2012-07-10 11:40:00,34.88,34.92,34.84,34.91,225000.0,23.231,23.2576,23.2043,23.251,225000.0
2012-07-10 11:50:00,34.91,34.94,34.9,34.92,140800.0,23.251,23.2709,23.2443,23.2576,140800.0
2012-07-10 12:00:00,34.91,34.93,34.87,34.87,179700.0,23.251,23.2643,23.2243,23.2243,179700.0
2012-07-10 12:10:00,34.88,34.88,34.82,34.82,86300.0,23.231,23.231,23.191,23.191,86300.0
2012-07-10 12:20:00,34.83,34.86,34.82,34.82,123200.0,23.1977,23.2177,23.191,23.191,123200.0
2012-07-10 12:30:00,34.82,34.89,34.81,34.89,98800.0,23.191,23.2376,23.1844,23.2376,98800.0
2012-07-10 12:40:00,34.89,34.92,34.88,34.88,155900.0,23.2376,23.2576,23.231,23.231,155900.0
2012-07-10 12:50:00,34.88,34.89,34.85,34.88,89300.0,23.231,23.2376,23.211,23.231,89300.0
2012-07-10 13:00:00,34.87,34.9,34.87,34.88,108600.0,23.2243,23.2443,23.2243,23.231,108600.0
2012-07-10 13:10:00,34.89,34.94,34.87,34.92,174300.0,23.2376,23.2709,23.2243,23.2576,174300.0
2012-07-10 13:20:00,34.92,34.93,34.88,34.9,196000.0,23.2576,23.2643,23.231,23.2443,196000.0
2012-07-10 13:30:00,34.9,34.92,34.87,34.9,309100.0,23.2443,23.2576,23.2243,23.2443,309100.0
2012-07-10 13:40:00,34.9,34.96,34.87,34.9,481900.0,23.2443,23.2843,23.2243,23.2443,481900.0
2012-07-10 13:50:00,34.91,34.93,34.84,34.88,249200.0,23.251,23.2643,23.2043,23.231,249200.0
2012-07-10 14:00:00,34.87,34.9,34.84,34.9,187700.0,23.2243,23.2443,23.2043,23.2443,187700.0
2012-07-10 14:10:00,34.9,34.93,34.84,34.87,287600.0,23.2443,23.2643,23.2043,23.2243,287600.0
2012-07-10 14:20:00,34.86,34.88,34.83,34.84,363500.0,23.2177,23.231,23.1977,23.2043,363500.0
2012-07-10 14:30:00,34.84,34.84,34.8,34.83,356000.0,23.2043,23.2043,23.1777,23.1977,356000.0
2012-07-10 14:40:00,34.82,34.83,34.77,34.79,337000.0,23.191,23.1977,23.1577,23.171,337000.0
2012-07-10 14:50:00,34.79,34.79,34.73,34.74,237300.0,23.171,23.171,23.1311,23.1377,237300.0
2012-07-10 15:00:00,34.74,34.81,34.74,34.78,395600.0,23.1377,23.1844,23.1377,23.1644,395600.0
2012-07-10 15:10:00,34.77,34.79,34.72,34.73,330500.0,23.1577,23.171,23.1244,23.1311,330500.0
2012-07-10 15:20:00,34.73,34.77,34.71,34.72,328500.0,23.1311,23.1577,23.1178,23.1244,328500.0
2012-07-10 15:30:00,34.72,34.74,34.68,34.73,325700.0,23.1244,23.1377,23.0978,23.1311,325700.0
2012-07-10 15:40:00,34.72,34.73,34.64,34.65,490200.0,23.1244,23.1311,23.0711,23.0778,490200.0
2012-07-10 15:50:00,34.64,34.77,34.64,34.73,1293100.0,23.0711,23.1577,23.0711,23.1311,1293100.0
2012-07-11 09:30:00,34.8,34.87,34.66,34.73,320700.0,23.1777,23.2243,23.0845,23.1311,320700.0
2012-07-11 09:40:00,34.73,34.75,34.64,34.64,204700.0,23.1311,23.1444,23.0711,23.0711,204700.0
2012-07-11 09:50:00,34.64,34.7,34.57,34.59,446900.0,23.0711,23.1111,23.0245,23.0378,446900.0
2012-07-11 10:00:00,34.59,34.64,34.51,34.55,341600.0,23.0378,23.0711,22.9846,23.0112,341600.0
2012-07-11 10:10:00,34.55,34.66,34.55,34.64,199800.0,23.0112,23.0845,23.0112,23.0711,199800.0
2012-07-11 10:20:00,34.64,34.66,34.52,34.53,207100.0,23.0711,23.0845,22.9912,22.9979,207100.0
2012-07-11 10:30:00,34.52,34.54,34.48,34.51,340000.0,22.9912,23.0045,22.9646,22.9846,340000.0
2012-07-11 10:40:00,34.51,34.54,34.44,34.45,414500.0,22.9846,23.0045,22.9379,22.9446,414500.0
2012-07-11 10:50:00,34.44,34.48,34.43,34.46,181600.0,22.9379,22.9646,22.9313,22.9513,181600.0
2012-07-11 11:00:00,34.45,34.54,34.44,34.5,237600.0,22.9446,23.0045,22.9379,22.9779,237600.0
2012-07-11 11:10:00,34.51,34.51,34.45,34.45,146100.0,22.9846,22.9846,22.9446,22.9446,146100.0
2012-07-11 11:20:00,34.45,34.53,34.45,34.51,102000.0,22.9446,22.9979,22.9446,22.9846,102000.0
2012-07-11 11:30:00,34.52,34.54,34.49,34.52,112100.0,22.9912,23.0045,22.9712,22.9912,112100.0
2012-07-11 11:40:00,34.51,34.58,34.51,34.56,222500.0,22.9846,23.0312,22.9846,23.0179,222500.0
2012-07-11 11:50:00,34.56,34.6,34.56,34.59,161000.0,23.0179,23.0445,23.0179,23.0378,161000.0
2012-07-11 12:00:00,34.59,34.64,34.59,34.62,89300.0,23.0378,23.0711,23.0378,23.0578,89300.0
2012-07-11 12:10:00,34.61,34.63,34.58,34.59,141900.0,23.0512,23.0645,23.0312,23.0378,141900.0
2012-07-11 12:20:00,34.59,34.62,34.56,34.58,141800.0,23.0378,23.0578,23.0179,23.0312,141800.0
2012-07-11 12:30:00,34.58,34.61,34.58,34.61,53600.0,23.0312,23.0512,23.0312,23.0512,53600.0
2012-07-11 12:40:00,34.6,34.62,34.58,34.59,118000.0,23.0445,23.0578,23.0312,23.0378,118000.0
2012-07-11 12:50:00,34.59,34.61,34.57,34.6,107000.0,23.0378,23.0512,23.0245,23.0445,107000.0
2012-07-11 13:00:00,34.6,34.61,34.55,34.57,122700.0,23.0445,23.0512,23.0112,23.0245,122700.0
2012-07-11 13:10:00,34.57,34.57,34.51,34.52,119500.0,23.0245,23.0245,22.9846,22.9912,119500.0
2012-07-11 13:20:00,34.52,34.54,34.52,34.52,94500.0,22.9912,23.0045,22.9912,22.9912,94500.0
2012-07-11 13:30:00,34.52,34.55,34.51,34.55,72300.0,22.9912,23.0112,22.9846,23.0112,72300.0
2012-07-11 13:40:00,34.55,34.55,34.54,34.55,87400.0,23.0112,23.0112,23.0045,23.0112,87400.0
2012-07-11 13:50:00,34.55,34.59,34.54,34.59,121400.0,23.0112,23.0378,23.0045,23.0378,121400.0
2012-07-11 14:00:00,34.59,34.6,34.47,34.52,201700.0,23.0378,23.0445,22.9579,22.9912,201700.0
2012-07-11 14:10:00,34.52,34.54,34.48,34.5,120000.0,22.9912,23.0045,22.9646,22.9779,120000.0
2012-07-11 14:20:00,34.5,34.51,34.45,34.46,168800.0,22.9779,22.9846,22.9446,22.9513,168800.0
2012-07-11 14:30:00,34.46,34.48,34.45,34.47,145000.0,22.9513,22.9646,22.9446,22.9579,145000.0
2012-07-11 14:40:00,34.47,34.52,34.45,34.51,213700.0,22.9579,22.9912,22.9446,22.9846,213700.0
2012-07-11 14:50:00,34.51,34.54,34.48,34.51,242700.0,22.9846,23.0045,22.9646,22.9846,242700.0
2012-07-11 15:00:00,34.51,34.56,34.5,34.52,184600.0,22.9846,23.0179,22.9779,22.9912,184600.0
2012-07-11 15:10:00,34.53,34.55,34.51,34.54,142700.0,22.9979,23.0112,22.9846,23.0045,142700.0
2012-07-11 15:20:00,34.55,34.57,34.51,34.54,221400.0,23.0112,23.0245,22.9846,23.0045,221400.0
2012-07-11 15:30:00,34.54,34.57,34.52,34.54,373000.0,23.0045,23.0245,22.9912,23.0045,373000.0
2012-07-11 15:40:00,34.54,34.69,34.53,34.68,352900.0,23.0045,23.1044,22.9979,23.0978,352900.0
2012-07-11 15:50:00,34.68,34.69,34.59,34.6,804800.0,23.0978,23.1044,23.0378,23.0445,804800.0
2012-07-12 09:30:00,34.54,34.69,34.46,34.56,209700.0,23.0045,23.1044,22.9513,23.0179,209700.0
2012-07-12 09:40:00,34.56,34.59,34.52,34.57,162200.0,23.0179,23.0378,22.9912,23.0245,162200.0
2012-07-12 09:50:00,34.56,34.7,34.55,34.7,195400.0,23.0179,23.1111,23.0112,23.1111,195400.0
2012-07-12 10:00:00,34.69,34.7,34.61,34.62,138700.0,23.1044,23.1111,23.0512,23.0578,138700.0
2012-07-12 10:10:00,34.62,34.66,34.59,34.64,170700.0,23.0578,23.0845,23.0378,23.0711,170700.0
2012-07-12 10:20:00,34.63,34.7,34.61,34.64,216900.0,23.0645,23.1111,23.0512,23.0711,216900.0
2012-07-12 10:30:00,34.64,34.74,34.64,34.71,266300.0,23.0711,23.1377,23.0711,23.1178,266300.0
2012-07-12 10:40:00,34.71,34.72,34.67,34.68,393800.0,23.1178,23.1244,23.0911,23.0978,393800.0
2012-07-12 10:50:00,34.68,34.71,34.64,34.66,172400.0,23.0978,23.1178,23.0711,23.0845,172400.0
2012-07-12 11:00:00,34.67,34.73,34.66,34.68,139300.0,23.0911,23.1311,23.0845,23.0978,139300.0
2012-07-12 11:10:00,34.68,34.72,34.65,34.71,135000.0,23.0978,23.1244,23.0778,23.1178,135000.0
2012-07-12 11:20:00,34.7,34.89,34.7,34.88,539500.0,23.1111,23.2376,23.1111,23.231,539500.0
2012-07-12 11:30:00,34.89,34.92,34.88,34.91,349900.0,23.2376,23.2576,23.231,23.251,349900.0
2012-07-12 11:40:00,34.92,34.92,34.87,34.91,306500.0,23.2576,23.2576,23.2243,23.251,306500.0
2012-07-12 11:50:00,34.91,34.93,34.9,34.91,129800.0,23.251,23.2643,23.2443,23.251,129800.0
2012-07-12 12:00:00,34.91,34.93,34.84,34.86,225300.0,23.251,23.2643,23.2043,23.2177,225300.0
2012-07-12 12:10:00,34.85,34.88,34.83,34.87,124300.0,23.211,23.231,23.1977,23.2243,124300.0
2012-07-12 12:20:00,34.87,34.89,34.86,34.89,75400.0,23.2243,23.2376,23.2177,23.2376,75400.0
2012-07-12 12:30:00,34.89,34.97,34.88,34.96,130300.0,23.2376,23.2909,23.231,23.2843,130300.0
2012-07-12 12:40:00,34.96,35.05,34.95,35.02,303600.0,23.2843,23.3442,23.2776,23.3242,303600.0
2012-07-12 12:50:00,35.02,35.05,34.98,35.0,348200.0,23.3242,23.3442,23.2976,23.3109,348200.0
2012-07-12 13:00:00,35.0,35.0,34.95,34.99,129900.0,23.3109,23.3109,23.2776,23.3042,129900.0
2012-07-12 13:10:00,34.98,35.01,34.98,35.01,102500.0,23.2976,23.3176,23.2976,23.3176,102500.0
2012-07-12 13:20:00,35.01,35.01,34.97,34.98,131000.0,23.3176,23.3176,23.2909,23.2976,131000.0
2012-07-12 13:30:00,34.97,34.98,34.95,34.97,70600.0,23.2909,23.2976,23.2776,23.2909,70600.0
2012-07-12 13:40:00,34.97,35.01,34.97,34.99,119300.0,23.2909,23.3176,23.2909,23.3042,119300.0
2012-07-12 13:50:00,34.99,34.99,34.91,34.93,120100.0,23.3042,23.3042,23.251,23.2643,120100.0
2012-07-12 14:00:00,34.93,34.95,34.9,34.95,109100.0,23.2643,23.2776,23.2443,23.2776,109100.0
2012-07-12 14:10:00,34.95,34.95,34.9,34.9,139600.0,23.2776,23.2776,23.2443,23.2443,139600.0
2012-07-12 14:20:00,34.91,34.94,34.89,34.93,78100.0,23.251,23.2709,23.2376,23.2643,78100.0
2012-07-12 14:30:00,34.94,34.95,34.91,34.93,138800.0,23.2709,23.2776,23.251,23.2643,138800.0
2012-07-12 14:40:00,34.93,34.95,34.9,34.92,135800.0,23.2643,23.2776,23.2443,23.2576,135800.0
2012-07-12 14:50:00,34.91,34.97,34.91,34.95,131800.0,23.251,23.2909,23.251,23.2776,131800.0
2012-07-12 15:00:00,34.95,35.0,34.94,34.97,90000.0,23.2776,23.3109,23.2709,23.2909,90000.0
2012-07-12 15:10:00,34.97,35.0,34.93,34.95,260900.0,23.2909,23.3109,23.2643,23.2776,260900.0
2012-07-12 15:20:00,34.96,35.0,34.95,34.96,272800.0,23.2843,23.3109,23.2776,23.2843,272800.0
2012-07-12 15:30:00,34.95,34.99,34.93,34.93,333200.0,23.2776,23.3042,23.2643,23.2643,333200.0
2012-07-12 15:40:00,34.94,34.98,34.92,34.95,629100.0,23.2709,23.2976,23.2576,23.2776,629100.0
2012-07-12 15:50:00,34.95,34.95,34.89,34.9,1059200.0,23.2776,23.2776,23.2376,23.2443,1059200.0
2012-07-13 09:30:00,35.0,35.08,34.96,35.08,218200.0,23.3109,23.3642,23.2843,23.3642,218200.0
2012-07-13 09:40:00,35.08,35.22,35.07,35.21,171200.0,23.3642,23.4574,23.3575,23.4508,171200.0
2012-07-13 09:50:00,35.22,35.27,35.2,35.27,157100.0,23.4574,23.4907,23.4441,23.4907,157100.0
2012-07-13 10:00:00,35.27,35.36,35.25,35.36,252000.0,23.4907,23.5507,23.4774,23.5507,252000.0
2012-07-13 10:10:00,35.35,35.36,35.27,35.28,253400.0,23.544,23.5507,23.4907,23.4974,253400.0
2012-07-13 10:20:00,35.27,35.34,35.25,35.25,124800.0,23.4907,23.5374,23.4774,23.4774,124800.0
2012-07-13 10:30:00,35.26,35.35,35.25,35.34,316800.0,23.4841,23.544,23.4774,23.5374,316800.0
2012-07-13 10:40:00,35.34,35.41,35.34,35.41,226200.0,23.5374,23.584,23.5374,23.584,226200.0
2012-07-13 10:50:00,35.4,35.41,35.37,35.39,237300.0,23.5773,23.584,23.5573,23.5707,237300.0
2012-07-13 11:00:00,35.39,35.42,35.39,35.4,254600.0,23.5707,23.5906,23.5707,23.5773,254600.0
2012-07-13 11:10:00,35.4,35.45,35.4,35.44,199700.0,23.5773,23.6106,23.5773,23.604,199700.0
2012-07-13 11:20:00,35.43,35.45,35.37,35.37,188500.0,23.5973,23.6106,23.5573,23.5573,188500.0
2012-07-13 11:30:00,35.37,35.44,35.36,35.44,137000.0,23.5573,23.604,23.5507,23.604,137000.0
2012-07-13 11:40:00,35.45,35.49,35.45,35.46,131800.0,23.6106,23.6373,23.6106,23.6173,131800.0
2012-07-13 11:50:00,35.46,35.47,35.42,35.42,106300.0,23.6173,23.6239,23.5906,23.5906,106300.0
2012-07-13 12:00:00,35.42,35.46,35.42,35.45,85300.0,23.5906,23.6173,23.5906,23.6106,85300.0
2012-07-13 12:10:00,35.45,35.49,35.45,35.47,240500.0,23.6106,23.6373,23.6106,23.6239,240500.0
2012-07-13 12:20:00,35.48,35.48,35.45,35.47,123000.0,23.6306,23.6306,23.6106,23.6239,123000.0
2012-07-13 12:30:00,35.46,35.48,35.44,35.47,116400.0,23.6173,23.6306,23.604,23.6239,116400.0
2012-07-13 12:40:00,35.47,35.5,35.45,35.48,154100.0,23.6239,23.6439,23.6106,23.6306,154100.0
2012-07-13 12:50:00,35.48,35.49,35.41,35.41,139600.0,23.6306,23.6373,23.584,23.584,139600.0
2012-07-13 13:00:00,35.41,35.42,35.38,35.39,81300.0,23.584,23.5906,23.564,23.5707,81300.0
2012-07-13 13:10:00,35.39,35.4,35.37,35.38,167100.0,23.5707,23.5773,23.5573,23.564,167100.0
2012-07-13 13:20:00,35.37,35.38,35.35,35.37,107500.0,23.5573,23.564,23.544,23.5573,107500.0
2012-07-13 13:30:00,35.36,35.37,35.34,35.34,161400.0,23.5507,23.5573,23.5374,23.5374,161400.0
2012-07-13 13:40:00,35.34,35.35,35.3,35.3,230800.0,23.5374,23.544,23.5107,23.5107,230800.0
2012-07-13 13:50:00,35.31,35.33,35.29,35.3,124100.0,23.5174,23.5307,23.5041,23.5107,124100.0
2012-07-13 14:00:00,35.31,35.31,35.26,35.26,190400.0,23.5174,23.5174,23.4841,23.4841,190400.0
2012-07-13 14:10:00,35.27,35.29,35.25,35.25,242500.0,23.4907,23.5041,23.4774,23.4774,242500.0
2012-07-13 14:20:00,35.26,35.26,35.21,35.23,150100.0,23.4841,23.4841,23.4508,23.4641,150100.0
2012-07-13 14:30:00,35.23,35.26,35.22,35.24,105500.0,23.4641,23.4841,23.4574,23.4708,105500.0
2012-07-13 14:40:00,35.25,35.27,35.24,35.25,104200.0,23.4774,23.4907,23.4708,23.4774,104200.0
2012-07-13 14:50:00,35.26,35.29,35.24,35.29,77900.0,23.4841,23.5041,23.4708,23.5041,77900.0
2012-07-13 15:00:00,35.29,35.35,35.29,35.32,170100.0,23.5041,23.544,23.5041,23.524,170100.0
2012-07-13 15:10:00,35.32,35.35,35.3,35.32,203400.0,23.524,23.544,23.5107,23.524,203400.0
2012-07-13 15:20:00,35.33,35.37,35.32,35.36,257200.0,23.5307,23.5573,23.524,23.5507,257200.0
2012-07-13 15:30:00,35.37,35.37,35.29,35.3,312900.0,23.5573,23.5573,23.5041,23.5107,312900.0
2012-07-13 15:40:00,35.3,35.33,35.28,35.33,396200.0,23.5107,23.5307,23.4974,23.5307,396200.0
2012-07-13 15:50:00,35.33,35.4,35.3,35.38,835400.0,23.5307,23.5773,23.5107,23.564,835400.0
2012-07-16 09:30:00,35.41,35.45,35.21,35.28,342500.0,23.584,23.6106,23.4508,23.4974,342500.0
2012-07-16 09:40:00,35.27,35.39,35.27,35.36,112900.0,23.4907,23.5707,23.4907,23.5507,112900.0
2012-07-16 09:50:00,35.35,35.38,35.29,35.3,100500.0,23.544,23.564,23.5041,23.5107,100500.0
2012-07-16 10:00:00,35.29,35.29,35.18,35.2,364600.0,23.5041,23.5041,23.4308,23.4441,364600.0
2012-07-16 10:10:00,35.21,35.3,35.2,35.29,180500.0,23.4508,23.5107,23.4441,23.5041,180500.0
2012-07-16 10:20:00,35.29,35.38,35.29,35.36,128200.0,23.5041,23.564,23.5041,23.5507,128200.0
2012-07-16 10:30:00,35.36,35.45,35.34,35.43,265000.0,23.5507,23.6106,23.5374,23.5973,265000.0
2012-07-16 10:40:00,35.43,35.52,35.42,35.52,266300.0,23.5973,23.6572,23.5906,23.6572,266300.0
2012-07-16 10:50:00,35.52,35.53,35.43,35.48,132800.0,23.6572,23.6639,23.5973,23.6306,132800.0
2012-07-16 11:00:00,35.47,35.51,35.45,35.5,176300.0,23.6239,23.6506,23.6106,23.6439,176300.0
2012-07-16 11:10:00,35.51,35.59,35.51,35.58,106100.0,23.6506,23.7039,23.6506,23.6972,106100.0
2012-07-16 11:20:00,35.58,35.58,35.49,35.51,273600.0,23.6972,23.6972,23.6373,23.6506,273600.0
2012-07-16 11:30:00,35.51,35.51,35.47,35.51,144500.0,23.6506,23.6506,23.6239,23.6506,144500.0
2012-07-16 11:40:00,35.5,35.52,35.49,35.52,176300.0,23.6439,23.6572,23.6373,23.6572,176300.0
2012-07-16 11:50:00,35.52,35.55,35.49,35.51,269400.0,23.6572,23.6772,23.6373,23.6506,269400.0
2012-07-16 12:00:00,35.51,35.54,35.51,35.52,54700.0,23.6506,23.6706,23.6506,23.6572,54700.0
2012-07-16 12:10:00,35.52,35.55,35.52,35.54,119200.0,23.6572,23.6772,23.6572,23.6706,119200.0
2012-07-16 12:20:00,35.55,35.55,35.52,35.54,49300.0,23.6772,23.6772,23.6572,23.6706,49300.0
2012-07-16 12:30:00,35.53,35.56,35.52,35.52,85700.0,23.6639,23.6839,23.6572,23.6572,85700.0
2012-07-16 12:40:00,35.52,35.54,35.52,35.53,194200.0,23.6572,23.6706,23.6572,23.6639,194200.0
2012-07-16 12:50:00,35.52,35.55,35.52,35.55,70800.0,23.6572,23.6772,23.6572,23.6772,70800.0
2012-07-16 13:00:00,35.55,35.57,35.53,35.54,62600.0,23.6772,23.6905,23.6639,23.6706,62600.0
2012-07-16 13:10:00,35.54,35.54,35.51,35.54,105700.0,23.6706,23.6706,23.6506,23.6706,105700.0
2012-07-16 13:20:00,35.53,35.55,35.53,35.53,45800.0,23.6639,23.6772,23.6639,23.6639,45800.0
2012-07-16 13:30:00,35.54,35.55,35.52,35.52,57400.0,23.6706,23.6772,23.6572,23.6572,57400.0
2012-07-16 13:40:00,35.53,35.54,35.52,35.52,63900.0,23.6639,23.6706,23.6572,23.6572,63900.0
2012-07-16 13:50:00,35.52,35.55,35.52,35.52,141100.0,23.6572,23.6772,23.6572,23.6572,141100.0
2012-07-16 14:00:00,35.53,35.54,35.5,35.53,211600.0,23.6639,23.6706,23.6439,23.6639,211600.0
2012-07-16 14:10:00,35.52,35.55,35.52,35.53,148500.0,23.6572,23.6772,23.6572,23.6639,148500.0
2012-07-16 14:20:00,35.52,35.56,35.52,35.55,57100.0,23.6572,23.6839,23.6572,23.6772,57100.0
2012-07-16 14:30:00,35.55,35.56,35.54,35.55,191800.0,23.6772,23.6839,23.6706,23.6772,191800.0
2012-07-16 14:40:00,35.56,35.56,35.53,35.55,110900.0,23.6839,23.6839,23.6639,23.6772,110900.0
2012-07-16 14:50:00,35.55,35.57,35.55,35.57,78600.0,23.6772,23.6905,23.6772,23.6905,78600.0
2012-07-16 15:00:00,35.57,35.57,35.54,35.54,83100.0,23.6905,23.6905,23.6706,23.6706,83100.0
2012-07-16 15:10:00,35.55,35.55,35.54,35.55,42600.0,23.6772,23.6772,23.6706,23.6772,42600.0
2012-07-16 15:20:00,35.55,35.55,35.5,35.51,182800.0,23.6772,23.6772,23.6439,23.6506,182800.0
2012-07-16 15:30:00,35.5,35.51,35.46,35.46,213000.0,23.6439,23.6506,23.6173,23.6173,213000.0
2012-07-16 15:40:00,35.47,35.47,35.41,35.45,355800.0,23.6239,23.6239,23.584,23.6106,355800.0
2012-07-16 15:50:00,35.44,35.45,35.4,35.44,580100.0,23.604,23.6106,23.5773,23.604,580100.0
2012-07-17 09:30:00,35.49,35.59,35.45,35.52,209300.0,23.6373,23.7039,23.6106,23.6572,209300.0
2012-07-17 09:40:00,35.52,35.53,35.43,35.44,117200.0,23.6572,23.6639,23.5973,23.604,117200.0
2012-07-17 09:50:00,35.43,35.55,35.43,35.51,150700.0,23.5973,23.6772,23.5973,23.6506,150700.0
2012-07-17 10:00:00,35.51,35.51,35.43,35.5,323500.0,23.6506,23.6506,23.5973,23.6439,323500.0
2012-07-17 10:10:00,35.49,35.55,35.48,35.54,255100.0,23.6373,23.6772,23.6306,23.6706,255100.0
2012-07-17 10:20:00,35.52,35.63,35.52,35.57,228600.0,23.6572,23.7305,23.6572,23.6905,228600.0
2012-07-17 10:30:00,35.56,35.61,35.55,35.56,237000.0,23.6839,23.7172,23.6772,23.6839,237000.0
2012-07-17 10:40:00,35.57,35.58,35.51,35.52,224200.0,23.6905,23.6972,23.6506,23.6572,224200.0
2012-07-17 10:50:00,35.51,35.54,35.48,35.5,171700.0,23.6506,23.6706,23.6306,23.6439,171700.0
2012-07-17 11:00:00,35.5,35.6,35.49,35.59,178700.0,23.6439,23.7105,23.6373,23.7039,178700.0
2012-07-17 11:10:00,35.59,35.63,35.59,35.63,180400.0,23.7039,23.7305,23.7039,23.7305,180400.0
2012-07-17 11:20:00,35.62,35.66,35.62,35.66,139100.0,23.7238,23.7505,23.7238,23.7505,139100.0
2012-07-17 11:30:00,35.65,35.66,35.61,35.64,148300.0,23.7438,23.7505,23.7172,23.7372,148300.0
2012-07-17 11:40:00,35.65,35.7,35.63,35.64,147600.0,23.7438,23.7771,23.7305,23.7372,147600.0
2012-07-17 11:50:00,35.64,35.65,35.61,35.63,228400.0,23.7372,23.7438,23.7172,23.7305,228400.0
2012-07-17 12:00:00,35.63,35.7,35.62,35.68,116600.0,23.7305,23.7771,23.7238,23.7638,116600.0
2012-07-17 12:10:00,35.68,35.72,35.65,35.7,121300.0,23.7638,23.7904,23.7438,23.7771,121300.0
2012-07-17 12:20:00,35.7,35.75,35.69,35.73,85100.0,23.7771,23.8104,23.7705,23.7971,85100.0
2012-07-17 12:30:00,35.74,35.75,35.69,35.69,141300.0,23.8038,23.8104,23.7705,23.7705,141300.0
2012-07-17 12:40:00,35.7,35.74,35.68,35.72,133400.0,23.7771,23.8038,23.7638,23.7904,133400.0
2012-07-17 12:50:00,35.72,35.74,35.68,35.73,243500.0,23.7904,23.8038,23.7638,23.7971,243500.0
2012-07-17 13:00:00,35.73,35.8,35.72,35.8,135900.0,23.7971,23.8437,23.7904,23.8437,135900.0
2012-07-17 13:10:00,35.8,35.83,35.79,35.81,84200.0,23.8437,23.8637,23.8371,23.8504,84200.0
2012-07-17 13:20:00,35.81,35.92,35.79,35.92,319800.0,23.8504,23.9237,23.8371,23.9237,319800.0
2012-07-17 13:30:00,35.92,35.96,35.92,35.93,366900.0,23.9237,23.9503,23.9237,23.9303,366900.0
2012-07-17 13:40:00,35.93,35.96,35.86,35.92,374600.0,23.9303,23.9503,23.8837,23.9237,374600.0
2012-07-17 13:50:00,35.91,35.92,35.85,35.88,117000.0,23.917,23.9237,23.877,23.897,117000.0
2012-07-17 14:00:00,35.88,35.94,35.87,35.93,105400.0,23.897,23.937,23.8904,23.9303,105400.0
2012-07-17 14:10:00,35.93,35.95,35.9,35.93,211300.0,23.9303,23.9436,23.9103,23.9303,211300.0
2012-07-17 14:20:00,35.93,35.96,35.93,35.96,148600.0,23.9303,23.9503,23.9303,23.9503,148600.0
2012-07-17 14:30:00,35.96,35.97,35.93,35.93,169100.0,23.9503,23.957,23.9303,23.9303,169100.0
2012-07-17 14:40:00,35.92,35.99,35.92,35.99,510800.0,23.9237,23.9703,23.9237,23.9703,510800.0
2012-07-17 14:50:00,35.99,36.0,35.97,35.98,128600.0,23.9703,23.9769,23.957,23.9636,128600.0
2012-07-17 15:00:00,35.98,35.99,35.93,35.97,218100.0,23.9636,23.9703,23.9303,23.957,218100.0
2012-07-17 15:10:00,35.97,36.06,35.97,36.05,606700.0,23.957,24.0169,23.957,24.0102,606700.0
2012-07-17 15:20:00,36.05,36.05,36.0,36.01,243900.0,24.0102,24.0102,23.9769,23.9836,243900.0
2012-07-17 15:30:00,36.01,36.02,35.95,35.95,399400.0,23.9836,23.9903,23.9436,23.9436,399400.0
2012-07-17 15:40:00,35.95,35.98,35.94,35.95,355800.0,23.9436,23.9636,23.937,23.9436,355800.0
2012-07-17 15:50:00,35.96,36.0,35.94,35.98,698000.0,23.9503,23.9769,23.937,23.9636,698000.0
2012-07-18 09:30:00,35.92,35.97,35.83,35.87,239800.0,23.9237,23.957,23.8637,23.8904,239800.0
2012-07-18 09:40:00,35.86,35.94,35.86,35.92,297000.0,23.8837,23.937,23.8837,23.9237,297000.0
2012-07-18 09:50:00,35.92,36.0,35.9,35.98,212700.0,23.9237,23.9769,23.9103,23.9636,212700.0
2012-07-18 10:00:00,35.98,36.1,35.97,36.09,237800.0,23.9636,24.0435,23.957,24.0369,237800.0
2012-07-18 10:10:00,36.09,36.11,36.03,36.03,136600.0,24.0369,24.0502,23.9969,23.9969,136600.0
2012-07-18 10:20:00,36.03,36.05,36.0,36.03,137200.0,23.9969,24.0102,23.9769,23.9969,137200.0
2012-07-18 10:30:00,36.04,36.04,35.97,35.98,134200.0,24.0036,24.0036,23.957,23.9636,134200.0
2012-07-18 10:40:00,35.98,36.08,35.97,36.08,157900.0,23.9636,24.0302,23.957,24.0302,157900.0
2012-07-18 10:50:00,36.08,36.08,36.01,36.04,103600.0,24.0302,24.0302,23.9836,24.0036,103600.0
2012-07-18 11:00:00,36.04,36.05,35.96,35.98,91600.0,24.0036,24.0102,23.9503,23.9636,91600.0
2012-07-18 11:10:00,35.98,36.01,35.95,35.98,235200.0,23.9636,23.9836,23.9436,23.9636,235200.0
2012-07-18 11:20:00,35.98,35.99,35.96,35.98,128700.0,23.9636,23.9703,23.9503,23.9636,128700.0
2012-07-18 11:30:00,35.98,36.05,35.97,36.04,110900.0,23.9636,24.0102,23.957,24.0036,110900.0
2012-07-18 11:40:00,36.03,36.05,36.02,36.04,88800.0,23.9969,24.0102,23.9903,24.0036,88800.0
2012-07-18 11:50:00,36.04,36.06,36.0,36.0,192200.0,24.0036,24.0169,23.9769,23.9769,192200.0
2012-07-18 12:00:00,36.0,36.09,36.0,36.08,77300.0,23.9769,24.0369,23.9769,24.0302,77300.0
2012-07-18 12:10:00,36.09,36.1,36.08,36.1,104000.0,24.0369,24.0435,24.0302,24.0435,104000.0
2012-07-18 12:20:00,36.09,36.1,36.08,36.09,100800.0,24.0369,24.0435,24.0302,24.0369,100800.0
2012-07-18 12:30:00,36.09,36.11,36.08,36.1,87600.0,24.0369,24.0502,24.0302,24.0435,87600.0
2012-07-18 12:40:00,36.1,36.14,36.08,36.08,194800.0,24.0435,24.0702,24.0302,24.0302,194800.0
2012-07-18 12:50:00,36.08,36.09,36.03,36.04,223600.0,24.0302,24.0369,23.9969,24.0036,223600.0
2012-07-18 13:00:00,36.05,36.06,36.03,36.03,99000.0,24.0102,24.0169,23.9969,23.9969,99000.0
2012-07-18 13:10:00,36.04,36.05,36.01,36.01,126300.0,24.0036,24.0102,23.9836,23.9836,126300.0
2012-07-18 13:20:00,36.01,36.05,36.01,36.05,103100.0,23.9836,24.0102,23.9836,24.0102,103100.0
2012-07-18 13:30:00,36.04,36.05,36.02,36.02,160200.0,24.0036,24.0102,23.9903,23.9903,160200.0
2012-07-18 13:40:00,36.03,36.1,36.02,36.07,176800.0,23.9969,24.0435,23.9903,24.0236,176800.0
2012-07-18 13:50:00,36.08,36.1,36.06,36.08,395900.0,24.0302,24.0435,24.0169,24.0302,395900.0
2012-07-18 14:00:00,36.07,36.12,36.07,36.08,178400.0,24.0236,24.0569,24.0236,24.0302,178400.0
2012-07-18 14:10:00,36.09,36.12,36.08,36.11,79700.0,24.0369,24.0569,24.0302,24.0502,79700.0
2012-07-18 14:20:00,36.1,36.14,36.09,36.1,159800.0,24.0435,24.0702,24.0369,24.0435,159800.0
2012-07-18 14:30:00,36.1,36.11,36.07,36.08,185700.0,24.0435,24.0502,24.0236,24.0302,185700.0
2012-07-18 14:40:00,36.07,36.08,36.04,36.04,329000.0,24.0236,24.0302,24.0036,24.0036,329000.0
2012-07-18 14:50:00,36.04,36.05,36.04,36.04,146100.0,24.0036,24.0102,24.0036,24.0036,146100.0
2012-07-18 15:00:00,36.04,36.06,36.04,36.04,241000.0,24.0036,24.0169,24.0036,24.0036,241000.0
2012-07-18 15:10:00,36.04,36.11,36.04,36.11,353700.0,24.0036,24.0502,24.0036,24.0502,353700.0
2012-07-18 15:20:00,36.11,36.15,36.09,36.12,285200.0,24.0502,24.0768,24.0369,24.0569,285200.0
2012-07-18 15:30:00,36.11,36.15,36.07,36.08,412100.0,24.0502,24.0768,24.0236,24.0302,412100.0
2012-07-18 15:40:00,36.08,36.13,36.05,36.08,413600.0,24.0302,24.0635,24.0102,24.0302,413600.0
2012-07-18 15:50:00,36.09,36.11,36.04,36.08,646200.0,24.0369,24.0502,24.0036,24.0302,646200.0
2012-07-19 09:30:00,36.1,36.1,36.02,36.05,279200.0,24.0435,24.0435,23.9903,24.0102,279200.0
2012-07-19 09:40:00,36.06,36.08,36.01,36.02,171400.0,24.0169,24.0302,23.9836,23.9903,171400.0
2012-07-19 09:50:00,36.02,36.07,36.0,36.06,143500.0,23.9903,24.0236,23.9769,24.0169,143500.0
2012-07-19 10:00:00,36.05,36.09,36.0,36.09,272100.0,24.0102,24.0369,23.9769,24.0369,272100.0
2012-07-19 10:10:00,36.09,36.09,35.95,35.96,270100.0,24.0369,24.0369,23.9436,23.9503,270100.0
2012-07-19 10:20:00,35.96,36.0,35.92,35.99,120600.0,23.9503,23.9769,23.9237,23.9703,120600.0
2012-07-19 10:30:00,35.99,36.0,35.93,35.96,238400.0,23.9703,23.9769,23.9303,23.9503,238400.0
2012-07-19 10:40:00,35.97,36.07,35.95,36.04,166100.0,23.957,24.0236,23.9436,24.0036,166100.0
2012-07-19 10:50:00,36.03,36.08,36.0,36.04,159000.0,23.9969,24.0302,23.9769,24.0036,159000.0
2012-07-19 11:00:00,36.05,36.09,36.04,36.08,154800.0,24.0102,24.0369,24.0036,24.0302,154800.0
2012-07-19 11:10:00,36.08,36.09,36.05,36.06,117400.0,24.0302,24.0369,24.0102,24.0169,117400.0
2012-07-19 11:20:00,36.06,36.11,36.06,36.11,100400.0,24.0169,24.0502,24.0169,24.0502,100400.0
2012-07-19 11:30:00,36.11,36.14,36.11,36.12,88500.0,24.0502,24.0702,24.0502,24.0569,88500.0
2012-07-19 11:40:00,36.11,36.13,36.06,36.07,129500.0,24.0502,24.0635,24.0169,24.0236,129500.0
2012-07-19 11:50:00,36.07,36.11,36.07,36.09,54600.0,24.0236,24.0502,24.0236,24.0369,54600.0
2012-07-19 12:00:00,36.08,36.12,36.07,36.1,75300.0,24.0302,24.0569,24.0236,24.0435,75300.0
2012-07-19 12:10:00,36.1,36.12,36.05,36.09,137500.0,24.0435,24.0569,24.0102,24.0369,137500.0
2012-07-19 12:20:00,36.09,36.15,36.08,36.08,112100.0,24.0369,24.0768,24.0302,24.0302,112100.0
2012-07-19 12:30:00,36.09,36.1,36.07,36.08,45600.0,24.0369,24.0435,24.0236,24.0302,45600.0
2012-07-19 12:40:00,36.08,36.09,36.04,36.04,76800.0,24.0302,24.0369,24.0036,24.0036,76800.0
2012-07-19 12:50:00,36.04,36.05,36.0,36.01,62500.0,24.0036,24.0102,23.9769,23.9836,62500.0
2012-07-19 13:00:00,36.01,36.03,36.0,36.02,101100.0,23.9836,23.9969,23.9769,23.9903,101100.0
2012-07-19 13:10:00,36.03,36.06,36.01,36.02,154800.0,23.9969,24.0169,23.9836,23.9903,154800.0
2012-07-19 13:20:00,36.02,36.09,36.02,36.04,97900.0,23.9903,24.0369,23.9903,24.0036,97900.0
2012-07-19 13:30:00,36.04,36.05,36.02,36.03,113900.0,24.0036,24.0102,23.9903,23.9969,113900.0
2012-07-19 13:40:00,36.02,36.03,35.98,36.0,150000.0,23.9903,23.9969,23.9636,23.9769,150000.0
2012-07-19 13:50:00,35.99,36.04,35.97,36.04,217400.0,23.9703,24.0036,23.957,24.0036,217400.0
2012-07-19 14:00:00,36.04,36.05,36.02,36.04,206000.0,24.0036,24.0102,23.9903,24.0036,206000.0
2012-07-19 14:10:00,36.04,36.09,36.04,36.06,183700.0,24.0036,24.0369,24.0036,24.0169,183700.0
2012-07-19 14:20:00,36.07,36.1,36.06,36.09,107700.0,24.0236,24.0435,24.0169,24.0369,107700.0
2012-07-19 14:30:00,36.09,36.14,36.07,36.14,420400.0,24.0369,24.0702,24.0236,24.0702,420400.0
2012-07-19 14:40:00,36.13,36.15,36.12,36.13,117800.0,24.0635,24.0768,24.0569,24.0635,117800.0
2012-07-19 14:50:00,36.12,36.14,36.12,36.13,63300.0,24.0569,24.0702,24.0569,24.0635,63300.0
2012-07-19 15:00:00,36.13,36.14,36.08,36.09,106300.0,24.0635,24.0702,24.0302,24.0369,106300.0
2012-07-19 15:10:00,36.09,36.11,36.06,36.08,106500.0,24.0369,24.0502,24.0169,24.0302,106500.0
2012-07-19 15:20:00,36.08,36.1,36.04,36.08,217100.0,24.0302,24.0435,24.0036,24.0302,217100.0
2012-07-19 15:30:00,36.07,36.12,36.07,36.09,221000.0,24.0236,24.0569,24.0236,24.0369,221000.0
2012-07-19 15:40:00,36.1,36.13,36.07,36.11,288200.0,24.0435,24.0635,24.0236,24.0502,288200.0
2012-07-19 15:50:00,36.1,36.15,36.07,36.15,744100.0,24.0435,24.0768,24.0236,24.0768,744100.0
2012-07-20 09:30:00,36.06,36.06,35.75,35.77,1050700.0,24.0169,24.0169,23.8104,23.8238,1050700.0
2012-07-20 09:40:00,35.77,35.79,35.68,35.69,171000.0,23.8238,23.8371,23.7638,23.7705,171000.0
2012-07-20 09:50:00,35.68,35.68,35.53,35.55,361900.0,23.7638,23.7638,23.6639,23.6772,361900.0
2012-07-20 10:00:00,35.55,35.59,35.54,35.55,304600.0,23.6772,23.7039,23.6706,23.6772,304600.0
2012-07-20 10:10:00,35.55,35.61,35.51,35.57,265000.0,23.6772,23.7172,23.6506,23.6905,265000.0
2012-07-20 10:20:00,35.57,35.59,35.49,35.49,207000.0,23.6905,23.7039,23.6373,23.6373,207000.0
2012-07-20 10:30:00,35.5,35.5,35.43,35.49,198300.0,23.6439,23.6439,23.5973,23.6373,198300.0
2012-07-20 10:40:00,35.48,35.51,35.45,35.5,190500.0,23.6306,23.6506,23.6106,23.6439,190500.0
2012-07-20 10:50:00,35.5,35.5,35.45,35.46,111500.0,23.6439,23.6439,23.6106,23.6173,111500.0
2012-07-20 11:00:00,35.47,35.5,35.43,35.46,261100.0,23.6239,23.6439,23.5973,23.6173,261100.0
2012-07-20 11:10:00,35.46,35.46,35.41,35.44,136600.0,23.6173,23.6173,23.584,23.604,136600.0
2012-07-20 11:20:00,35.44,35.45,35.42,35.44,159500.0,23.604,23.6106,23.5906,23.604,159500.0
2012-07-20 11:30:00,35.44,35.45,35.39,35.44,145800.0,23.604,23.6106,23.5707,23.604,145800.0
2012-07-20 11:40:00,35.44,35.47,35.41,35.47,146000.0,23.604,23.6239,23.584,23.6239,146000.0
2012-07-20 11:50:00,35.47,35.47,35.44,35.45,110500.0,23.6239,23.6239,23.604,23.6106,110500.0
2012-07-20 12:00:00,35.45,35.47,35.43,35.44,81100.0,23.6106,23.6239,23.5973,23.604,81100.0
2012-07-20 12:10:00,35.44,35.49,35.44,35.46,89100.0,23.604,23.6373,23.604,23.6173,89100.0
2012-07-20 12:20:00,35.47,35.49,35.45,35.48,63900.0,23.6239,23.6373,23.6106,23.6306,63900.0
2012-07-20 12:30:00,35.48,35.49,35.45,35.46,59500.0,23.6306,23.6373,23.6106,23.6173,59500.0
2012-07-20 12:40:00,35.47,35.5,35.46,35.48,54200.0,23.6239,23.6439,23.6173,23.6306,54200.0
2012-07-20 12:50:00,35.48,35.51,35.47,35.5,77200.0,23.6306,23.6506,23.6239,23.6439,77200.0
2012-07-20 13:00:00,35.5,35.5,35.47,35.49,104600.0,23.6439,23.6439,23.6239,23.6373,104600.0
2012-07-20 13:10:00,35.5,35.51,35.48,35.5,88000.0,23.6439,23.6506,23.6306,23.6439,88000.0
2012-07-20 13:20:00,35.49,35.5,35.46,35.49,147800.0,23.6373,23.6439,23.6173,23.6373,147800.0
2012-07-20 13:30:00,35.5,35.51,35.48,35.48,62200.0,23.6439,23.6506,23.6306,23.6306,62200.0
2012-07-20 13:40:00,35.48,35.51,35.46,35.48,89300.0,23.6306,23.6506,23.6173,23.6306,89300.0
2012-07-20 13:50:00,35.48,35.51,35.47,35.49,85400.0,23.6306,23.6506,23.6239,23.6373,85400.0
2012-07-20 14:00:00,35.5,35.51,35.49,35.51,88700.0,23.6439,23.6506,23.6373,23.6506,88700.0
2012-07-20 14:10:00,35.5,35.53,35.5,35.53,104600.0,23.6439,23.6639,23.6439,23.6639,104600.0
2012-07-20 14:20:00,35.53,35.53,35.49,35.5,70500.0,23.6639,23.6639,23.6373,23.6439,70500.0
2012-07-20 14:30:00,35.49,35.53,35.48,35.53,132800.0,23.6373,23.6639,23.6306,23.6639,132800.0
2012-07-20 14:40:00,35.53,35.53,35.51,35.52,78500.0,23.6639,23.6639,23.6506,23.6572,78500.0
2012-07-20 14:50:00,35.52,35.53,35.48,35.48,185500.0,23.6572,23.6639,23.6306,23.6306,185500.0
2012-07-20 15:00:00,35.48,35.53,35.48,35.52,433900.0,23.6306,23.6639,23.6306,23.6572,433900.0
2012-07-20 15:10:00,35.52,35.54,35.49,35.52,430700.0,23.6572,23.6706,23.6373,23.6572,430700.0
2012-07-20 15:20:00,35.51,35.53,35.48,35.49,271300.0,23.6506,23.6639,23.6306,23.6373,271300.0
2012-07-20 15:30:00,35.48,35.5,35.45,35.47,342600.0,23.6306,23.6439,23.6106,23.6239,342600.0
2012-07-20 15:40:00,35.47,35.52,35.46,35.49,488200.0,23.6239,23.6572,23.6173,23.6373,488200.0
2012-07-20 15:50:00,35.49,35.5,35.4,35.43,1310300.0,23.6373,23.6439,23.5773,23.5973,1310300.0
2012-07-23 09:30:00,35.11,35.18,35.06,35.13,396000.0,23.3842,23.4308,23.3509,23.3975,396000.0
2012-07-23 09:40:00,35.13,35.16,35.12,35.13,121800.0,23.3975,23.4175,23.3908,23.3975,121800.0
2012-07-23 09:50:00,35.12,35.14,35.05,35.06,164600.0,23.3908,23.4042,23.3442,23.3509,164600.0
2012-07-23 10:00:00,35.06,35.06,35.01,35.01,114500.0,23.3509,23.3509,23.3176,23.3176,114500.0
2012-07-23 10:10:00,35.02,35.04,34.97,34.98,267700.0,23.3242,23.3376,23.2909,23.2976,267700.0
2012-07-23 10:20:00,34.98,35.02,34.98,35.0,181300.0,23.2976,23.3242,23.2976,23.3109,181300.0
2012-07-23 10:30:00,35.0,35.06,34.99,35.01,232900.0,23.3109,23.3509,23.3042,23.3176,232900.0
2012-07-23 10:40:00,35.01,35.03,34.97,35.02,293700.0,23.3176,23.3309,23.2909,23.3242,293700.0
2012-07-23 10:50:00,35.02,35.04,34.98,34.98,172600.0,23.3242,23.3376,23.2976,23.2976,172600.0
2012-07-23 11:00:00,34.98,35.02,34.97,35.02,110400.0,23.2976,23.3242,23.2909,23.3242,110400.0
2012-07-23 11:10:00,35.02,35.05,34.99,34.99,82400.0,23.3242,23.3442,23.3042,23.3042,82400.0
2012-07-23 11:20:00,34.99,34.99,34.95,34.97,111800.0,23.3042,23.3042,23.2776,23.2909,111800.0
2012-07-23 11:30:00,34.96,35.0,34.92,34.94,130400.0,23.2843,23.3109,23.2576,23.2709,130400.0
2012-07-23 11:40:00,34.93,35.0,34.93,35.0,99400.0,23.2643,23.3109,23.2643,23.3109,99400.0
2012-07-23 11:50:00,35.0,35.08,35.0,35.06,115300.0,23.3109,23.3642,23.3109,23.3509,115300.0
2012-07-23 12:00:00,35.06,35.07,35.02,35.02,103900.0,23.3509,23.3575,23.3242,23.3242,103900.0
2012-07-23 12:10:00,35.03,35.03,34.99,35.01,120500.0,23.3309,23.3309,23.3042,23.3176,120500.0
2012-07-23 12:20:00,35.02,35.06,35.01,35.05,156700.0,23.3242,23.3509,23.3176,23.3442,156700.0
2012-07-23 12:30:00,35.05,35.05,34.99,35.0,99500.0,23.3442,23.3442,23.3042,23.3109,99500.0
2012-07-23 12:40:00,35.0,35.03,34.99,35.01,88200.0,23.3109,23.3309,23.3042,23.3176,88200.0
2012-07-23 12:50:00,35.01,35.04,35.0,35.02,165700.0,23.3176,23.3376,23.3109,23.3242,165700.0
2012-07-23 13:00:00,35.02,35.02,34.95,34.98,205800.0,23.3242,23.3242,23.2776,23.2976,205800.0
2012-07-23 13:10:00,34.97,34.98,34.92,34.93,194900.0,23.2909,23.2976,23.2576,23.2643,194900.0
2012-07-23 13:20:00,34.92,34.93,34.91,34.92,78100.0,23.2576,23.2643,23.251,23.2576,78100.0
2012-07-23 13:30:00,34.93,34.95,34.92,34.95,136500.0,23.2643,23.2776,23.2576,23.2776,136500.0
2012-07-23 13:40:00,34.94,34.94,34.91,34.93,137100.0,23.2709,23.2709,23.251,23.2643,137100.0
2012-07-23 13:50:00,34.92,34.94,34.91,34.92,88800.0,23.2576,23.2709,23.251,23.2576,88800.0
2012-07-23 14:00:00,34.92,34.97,34.91,34.94,88600.0,23.2576,23.2909,23.251,23.2709,88600.0
2012-07-23 14:10:00,34.94,34.98,34.93,34.96,62600.0,23.2709,23.2976,23.2643,23.2843,62600.0
2012-07-23 14:20:00,34.97,34.98,34.94,34.96,126300.0,23.2909,23.2976,23.2709,23.2843,126300.0
2012-07-23 14:30:00,34.95,34.98,34.95,34.97,136800.0,23.2776,23.2976,23.2776,23.2909,136800.0
2012-07-23 14:40:00,34.97,34.98,34.94,34.95,112400.0,23.2909,23.2976,23.2709,23.2776,112400.0
2012-07-23 14:50:00,34.95,34.96,34.92,34.92,89500.0,23.2776,23.2843,23.2576,23.2576,89500.0
2012-07-23 15:00:00,34.92,34.94,34.9,34.94,133900.0,23.2576,23.2709,23.2443,23.2709,133900.0
2012-07-23 15:10:00,34.93,34.95,34.91,34.94,129500.0,23.2643,23.2776,23.251,23.2709,129500.0
2012-07-23 15:20:00,34.94,34.99,34.93,34.98,171900.0,23.2709,23.3042,23.2643,23.2976,171900.0
2012-07-23 15:30:00,34.98,34.99,34.95,34.98,222100.0,23.2976,23.3042,23.2776,23.2976,222100.0
2012-07-23 15:40:00,34.98,34.98,34.93,34.93,402500.0,23.2976,23.2976,23.2643,23.2643,402500.0
2012-07-23 15:50:00,34.94,34.97,34.93,34.95,802100.0,23.2709,23.2909,23.2643,23.2776,802100.0
2012-07-24 09:30:00,35.0,35.0,34.83,34.85,157100.0,23.3109,23.3109,23.1977,23.211,157100.0
2012-07-24 09:40:00,34.85,34.93,34.82,34.93,121400.0,23.211,23.2643,23.191,23.2643,121400.0
2012-07-24 09:50:00,34.92,34.94,34.8,34.8,163000.0,23.2576,23.2709,23.1777,23.1777,163000.0
2012-07-24 10:00:00,34.8,34.83,34.76,34.8,164700.0,23.1777,23.1977,23.1511,23.1777,164700.0
2012-07-24 10:10:00,34.81,34.83,34.8,34.82,117200.0,23.1844,23.1977,23.1777,23.191,117200.0
2012-07-24 10:20:00,34.82,34.85,34.8,34.85,163700.0,23.191,23.211,23.1777,23.211,163700.0
2012-07-24 10:30:00,34.84,34.86,34.8,34.8,163400.0,23.2043,23.2177,23.1777,23.1777,163400.0
2012-07-24 10:40:00,34.8,34.81,34.76,34.77,88000.0,23.1777,23.1844,23.1511,23.1577,88000.0
2012-07-24 10:50:00,34.76,34.82,34.74,34.8,98400.0,23.1511,23.191,23.1377,23.1777,98400.0
2012-07-24 11:00:00,34.8,34.82,34.76,34.77,104700.0,23.1777,23.191,23.1511,23.1577,104700.0
2012-07-24 11:10:00,34.77,34.83,34.76,34.82,90000.0,23.1577,23.1977,23.1511,23.191,90000.0
2012-07-24 11:20:00,34.83,34.85,34.82,34.83,161000.0,23.1977,23.211,23.191,23.1977,161000.0
2012-07-24 11:30:00,34.82,34.84,34.7,34.73,175600.0,23.191,23.2043,23.1111,23.1311,175600.0
2012-07-24 11:40:00,34.73,34.77,34.7,34.74,185200.0,23.1311,23.1577,23.1111,23.1377,185200.0
2012-07-24 11:50:00,34.74,34.78,34.7,34.73,163900.0,23.1377,23.1644,23.1111,23.1311,163900.0
2012-07-24 12:00:00,34.73,34.73,34.63,34.66,197800.0,23.1311,23.1311,23.0645,23.0845,197800.0
2012-07-24 12:10:00,34.66,34.67,34.62,34.62,103300.0,23.0845,23.0911,23.0578,23.0578,103300.0
2012-07-24 12:20:00,34.62,34.63,34.55,34.6,102500.0,23.0578,23.0645,23.0112,23.0445,102500.0
2012-07-24 12:30:00,34.59,34.67,34.59,34.64,99000.0,23.0378,23.0911,23.0378,23.0711,99000.0
2012-07-24 12:40:00,34.64,34.66,34.62,34.65,80400.0,23.0711,23.0845,23.0578,23.0778,80400.0
2012-07-24 12:50:00,34.65,34.68,34.64,34.68,116200.0,23.0778,23.0978,23.0711,23.0978,116200.0
2012-07-24 13:00:00,34.67,34.71,34.65,34.7,152100.0,23.0911,23.1178,23.0778,23.1111,152100.0
2012-07-24 13:10:00,34.7,34.72,34.69,34.71,63900.0,23.1111,23.1244,23.1044,23.1178,63900.0
2012-07-24 13:20:00,34.71,34.72,34.66,34.68,61800.0,23.1178,23.1244,23.0845,23.0978,61800.0
2012-07-24 13:30:00,34.68,34.69,34.66,34.66,36400.0,23.0978,23.1044,23.0845,23.0845,36400.0
2012-07-24 13:40:00,34.66,34.66,34.62,34.63,89800.0,23.0845,23.0845,23.0578,23.0645,89800.0
2012-07-24 13:50:00,34.62,34.74,34.62,34.71,156500.0,23.0578,23.1377,23.0578,23.1178,156500.0
2012-07-24 14:00:00,34.7,34.7,34.63,34.65,90700.0,23.1111,23.1111,23.0645,23.0778,90700.0
2012-07-24 14:10:00,34.65,34.68,34.63,34.68,95000.0,23.0778,23.0978,23.0645,23.0978,95000.0
2012-07-24 14:20:00,34.68,34.69,34.54,34.55,333500.0,23.0978,23.1044,23.0045,23.0112,333500.0
2012-07-24 14:30:00,34.55,34.7,34.54,34.68,99400.0,23.0112,23.1111,23.0045,23.0978,99400.0
2012-07-24 14:40:00,34.68,34.7,34.66,34.68,90100.0,23.0978,23.1111,23.0845,23.0978,90100.0
2012-07-24 14:50:00,34.67,34.68,34.63,34.68,138400.0,23.0911,23.0978,23.0645,23.0978,138400.0
2012-07-24 15:00:00,34.67,34.69,34.6,34.6,125700.0,23.0911,23.1044,23.0445,23.0445,125700.0
2012-07-24 15:10:00,34.61,34.62,34.55,34.56,111200.0,23.0512,23.0578,23.0112,23.0179,111200.0
2012-07-24 15:20:00,34.56,34.7,34.55,34.7,232400.0,23.0179,23.1111,23.0112,23.1111,232400.0
2012-07-24 15:30:00,34.7,34.81,34.65,34.81,269800.0,23.1111,23.1844,23.0778,23.1844,269800.0
2012-07-24 15:40:00,34.81,34.81,34.65,34.67,302900.0,23.1844,23.1844,23.0778,23.0911,302900.0
2012-07-24 15:50:00,34.67,34.79,34.64,34.73,604600.0,23.0911,23.171,23.0711,23.1311,604600.0
2012-07-25 09:30:00,34.81,35.15,34.73,34.89,306300.0,23.1844,23.4108,23.1311,23.2376,306300.0
2012-07-25 09:40:00,34.89,34.9,34.65,34.72,131000.0,23.2376,23.2443,23.0778,23.1244,131000.0
2012-07-25 09:50:00,34.73,34.79,34.7,34.73,113200.0,23.1311,23.171,23.1111,23.1311,113200.0
2012-07-25 10:00:00,34.73,34.74,34.59,34.66,248900.0,23.1311,23.1377,23.0378,23.0845,248900.0
2012-07-25 10:10:00,34.66,34.73,34.63,34.64,146100.0,23.0845,23.1311,23.0645,23.0711,146100.0
2012-07-25 10:20:00,34.64,34.82,34.64,34.82,114500.0,23.0711,23.191,23.0711,23.191,114500.0
2012-07-25 10:30:00,34.82,34.82,34.74,34.75,154300.0,23.191,23.191,23.1377,23.1444,154300.0
2012-07-25 10:40:00,34.75,34.77,34.51,34.52,257000.0,23.1444,23.1577,22.9846,22.9912,257000.0
2012-07-25 10:50:00,34.52,34.56,34.48,34.48,173400.0,22.9912,23.0179,22.9646,22.9646,173400.0
2012-07-25 11:00:00,34.48,34.53,34.48,34.53,95000.0,22.9646,22.9979,22.9646,22.9979,95000.0
2012-07-25 11:10:00,34.53,34.56,34.52,34.56,83800.0,22.9979,23.0179,22.9912,23.0179,83800.0
2012-07-25 11:20:00,34.55,34.68,34.55,34.64,268900.0,23.0112,23.0978,23.0112,23.0711,268900.0
2012-07-25 11:30:00,34.64,34.74,34.62,34.73,260500.0,23.0711,23.1377,23.0578,23.1311,260500.0
2012-07-25 11:40:00,34.74,34.75,34.7,34.71,130000.0,23.1377,23.1444,23.1111,23.1178,130000.0
2012-07-25 11:50:00,34.71,34.8,34.71,34.76,194100.0,23.1178,23.1777,23.1178,23.1511,194100.0
2012-07-25 12:00:00,34.77,34.84,34.76,34.8,130300.0,23.1577,23.2043,23.1511,23.1777,130300.0
2012-07-25 12:10:00,34.8,34.8,34.73,34.75,73400.0,23.1777,23.1777,23.1311,23.1444,73400.0
2012-07-25 12:20:00,34.75,34.78,34.73,34.76,97500.0,23.1444,23.1644,23.1311,23.1511,97500.0
2012-07-25 12:30:00,34.76,34.81,34.75,34.81,64400.0,23.1511,23.1844,23.1444,23.1844,64400.0
2012-07-25 12:40:00,34.81,34.88,34.79,34.85,130300.0,23.1844,23.231,23.171,23.211,130300.0
2012-07-25 12:50:00,34.85,34.91,34.85,34.91,97000.0,23.211,23.251,23.211,23.251,97000.0
2012-07-25 13:00:00,34.9,34.94,34.9,34.94,63300.0,23.2443,23.2709,23.2443,23.2709,63300.0
2012-07-25 13:10:00,34.94,34.94,34.88,34.89,64000.0,23.2709,23.2709,23.231,23.2376,64000.0
2012-07-25 13:20:00,34.89,34.9,34.86,34.89,62000.0,23.2376,23.2443,23.2177,23.2376,62000.0
2012-07-25 13:30:00,34.89,35.0,34.88,34.99,105600.0,23.2376,23.3109,23.231,23.3042,105600.0
2012-07-25 13:40:00,34.98,34.99,34.93,34.94,94300.0,23.2976,23.3042,23.2643,23.2709,94300.0
2012-07-25 13:50:00,34.93,34.96,34.92,34.96,83700.0,23.2643,23.2843,23.2576,23.2843,83700.0
2012-07-25 14:00:00,34.96,34.97,34.95,34.96,60400.0,23.2843,23.2909,23.2776,23.2843,60400.0
2012-07-25 14:10:00,34.96,35.03,34.95,35.01,119500.0,23.2843,23.3309,23.2776,23.3176,119500.0
2012-07-25 14:20:00,35.01,35.04,35.0,35.02,99200.0,23.3176,23.3376,23.3109,23.3242,99200.0
2012-07-25 14:30:00,35.02,35.07,35.02,35.05,113400.0,23.3242,23.3575,23.3242,23.3442,113400.0
2012-07-25 14:40:00,35.05,35.07,35.04,35.06,97000.0,23.3442,23.3575,23.3376,23.3509,97000.0
2012-07-25 14:50:00,35.06,35.06,35.04,35.04,121100.0,23.3509,23.3509,23.3376,23.3376,121100.0
2012-07-25 15:00:00,35.05,35.07,35.02,35.07,205800.0,23.3442,23.3575,23.3242,23.3575,205800.0
2012-07-25 15:10:00,35.08,35.08,35.0,35.02,152100.0,23.3642,23.3642,23.3109,23.3242,152100.0
2012-07-25 15:20:00,35.01,35.02,34.97,35.0,180700.0,23.3176,23.3242,23.2909,23.3109,180700.0
2012-07-25 15:30:00,34.99,35.0,34.91,34.96,262800.0,23.3042,23.3109,23.251,23.2843,262800.0
2012-07-25 15:40:00,34.97,35.0,34.94,34.99,274300.0,23.2909,23.3109,23.2709,23.3042,274300.0
2012-07-25 15:50:00,34.99,34.99,34.93,34.95,527800.0,23.3042,23.3042,23.2643,23.2776,527800.0
2012-07-26 09:30:00,35.35,35.88,35.16,35.8,509100.0,23.544,23.897,23.4175,23.8437,509100.0
2012-07-26 09:40:00,35.8,35.8,35.54,35.55,306600.0,23.8437,23.8437,23.6706,23.6772,306600.0
2012-07-26 09:50:00,35.55,35.7,35.53,35.57,274200.0,23.6772,23.7771,23.6639,23.6905,274200.0
2012-07-26 10:00:00,35.58,35.7,35.53,35.69,333700.0,23.6972,23.7771,23.6639,23.7705,333700.0
2012-07-26 10:10:00,35.69,35.7,35.59,35.64,291500.0,23.7705,23.7771,23.7039,23.7372,291500.0
2012-07-26 10:20:00,35.64,35.77,35.61,35.76,205100.0,23.7372,23.8238,23.7172,23.8171,205100.0
2012-07-26 10:30:00,35.75,35.8,35.56,35.57,217700.0,23.8104,23.8437,23.6839,23.6905,217700.0
2012-07-26 10:40:00,35.57,35.59,35.46,35.47,328300.0,23.6905,23.7039,23.6173,23.6239,328300.0
2012-07-26 10:50:00,35.47,35.55,35.45,35.53,315500.0,23.6239,23.6772,23.6106,23.6639,315500.0
2012-07-26 11:00:00,35.53,35.59,35.48,35.49,300100.0,23.6639,23.7039,23.6306,23.6373,300100.0
2012-07-26 11:10:00,35.49,35.58,35.48,35.58,193400.0,23.6373,23.6972,23.6306,23.6972,193400.0
2012-07-26 11:20:00,35.58,35.58,35.51,35.57,220700.0,23.6972,23.6972,23.6506,23.6905,220700.0
2012-07-26 11:30:00,35.58,35.7,35.58,35.67,249700.0,23.6972,23.7771,23.6972,23.7571,249700.0
2012-07-26 11:40:00,35.67,35.7,35.62,35.63,123200.0,23.7571,23.7771,23.7238,23.7305,123200.0
2012-07-26 11:50:00,35.63,35.68,35.62,35.68,241700.0,23.7305,23.7638,23.7238,23.7638,241700.0
2012-07-26 12:00:00,35.68,35.73,35.64,35.73,275000.0,23.7638,23.7971,23.7372,23.7971,275000.0
2012-07-26 12:10:00,35.73,35.8,35.73,35.75,123300.0,23.7971,23.8437,23.7971,23.8104,123300.0
2012-07-26 12:20:00,35.75,35.82,35.75,35.78,160000.0,23.8104,23.8571,23.8104,23.8304,160000.0
2012-07-26 12:30:00,35.78,35.82,35.77,35.82,106900.0,23.8304,23.8571,23.8238,23.8571,106900.0
2012-07-26 12:40:00,35.82,35.82,35.73,35.73,208300.0,23.8571,23.8571,23.7971,23.7971,208300.0
2012-07-26 12:50:00,35.73,35.82,35.73,35.82,97900.0,23.7971,23.8571,23.7971,23.8571,97900.0
2012-07-26 13:00:00,35.81,35.89,35.81,35.85,115900.0,23.8504,23.9037,23.8504,23.877,115900.0
2012-07-26 13:10:00,35.85,35.86,35.79,35.83,73200.0,23.877,23.8837,23.8371,23.8637,73200.0
2012-07-26 13:20:00,35.84,35.9,35.82,35.87,96100.0,23.8704,23.9103,23.8571,23.8904,96100.0
2012-07-26 13:30:00,35.88,35.9,35.86,35.9,75200.0,23.897,23.9103,23.8837,23.9103,75200.0
2012-07-26 13:40:00,35.9,35.9,35.88,35.89,67100.0,23.9103,23.9103,23.897,23.9037,67100.0
2012-07-26 13:50:00,35.89,35.9,35.87,35.87,111500.0,23.9037,23.9103,23.8904,23.8904,111500.0
2012-07-26 14:00:00,35.87,35.87,35.83,35.83,127700.0,23.8904,23.8904,23.8637,23.8637,127700.0
2012-07-26 14:10:00,35.82,35.84,35.8,35.82,152600.0,23.8571,23.8704,23.8437,23.8571,152600.0
2012-07-26 14:20:00,35.82,35.85,35.81,35.85,59300.0,23.8571,23.877,23.8504,23.877,59300.0
2012-07-26 14:30:00,35.84,35.85,35.81,35.82,60200.0,23.8704,23.877,23.8504,23.8571,60200.0
2012-07-26 14:40:00,35.81,35.85,35.8,35.83,122600.0,23.8504,23.877,23.8437,23.8637,122600.0
2012-07-26 14:50:00,35.82,35.85,35.81,35.81,89300.0,23.8571,23.877,23.8504,23.8504,89300.0
2012-07-26 15:00:00,35.82,35.84,35.8,35.8,80300.0,23.8571,23.8704,23.8437,23.8437,80300.0
2012-07-26 15:10:00,35.81,35.85,35.8,35.83,175600.0,23.8504,23.877,23.8437,23.8637,175600.0
2012-07-26 15:20:00,35.84,35.85,35.83,35.84,189600.0,23.8704,23.877,23.8637,23.8704,189600.0
2012-07-26 15:30:00,35.84,35.89,35.83,35.87,746300.0,23.8704,23.9037,23.8637,23.8904,746300.0
2012-07-26 15:40:00,35.87,35.95,35.82,35.84,546800.0,23.8904,23.9436,23.8571,23.8704,546800.0
2012-07-26 15:50:00,35.84,35.86,35.8,35.81,661300.0,23.8704,23.8837,23.8437,23.8504,661300.0
2012-07-27 09:30:00,35.99,36.11,35.99,36.06,324000.0,23.9703,24.0502,23.9703,24.0169,324000.0
2012-07-27 09:40:00,36.07,36.15,36.04,36.14,165900.0,24.0236,24.0768,24.0036,24.0702,165900.0
2012-07-27 09:50:00,36.14,36.15,36.09,36.14,169300.0,24.0702,24.0768,24.0369,24.0702,169300.0
2012-07-27 10:00:00,36.15,36.15,36.08,36.11,308600.0,24.0768,24.0768,24.0302,24.0502,308600.0
2012-07-27 10:10:00,36.12,36.12,36.04,36.04,337100.0,24.0569,24.0569,24.0036,24.0036,337100.0
2012-07-27 10:20:00,36.05,36.1,36.04,36.08,136300.0,24.0102,24.0435,24.0036,24.0302,136300.0
2012-07-27 10:30:00,36.08,36.1,35.99,36.0,327400.0,24.0302,24.0435,23.9703,23.9769,327400.0
2012-07-27 10:40:00,35.99,35.99,35.94,35.94,148000.0,23.9703,23.9703,23.937,23.937,148000.0
2012-07-27 10:50:00,35.95,36.03,35.95,36.03,189800.0,23.9436,23.9969,23.9436,23.9969,189800.0
2012-07-27 11:00:00,36.03,36.06,36.03,36.06,168100.0,23.9969,24.0169,23.9969,24.0169,168100.0
2012-07-27 11:10:00,36.06,36.07,36.05,36.06,85300.0,24.0169,24.0236,24.0102,24.0169,85300.0
2012-07-27 11:20:00,36.06,36.07,36.05,36.07,121000.0,24.0169,24.0236,24.0102,24.0236,121000.0
2012-07-27 11:30:00,36.06,36.07,36.05,36.07,87400.0,24.0169,24.0236,24.0102,24.0236,87400.0
2012-07-27 11:40:00,36.06,36.07,36.04,36.05,113400.0,24.0169,24.0236,24.0036,24.0102,113400.0
2012-07-27 11:50:00,36.05,36.07,36.04,36.07,130600.0,24.0102,24.0236,24.0036,24.0236,130600.0
2012-07-27 12:00:00,36.07,36.07,36.06,36.07,93000.0,24.0236,24.0236,24.0169,24.0236,93000.0
2012-07-27 12:10:00,36.07,36.08,36.03,36.04,141100.0,24.0236,24.0302,23.9969,24.0036,141100.0
2012-07-27 12:20:00,36.03,36.05,36.03,36.05,114800.0,23.9969,24.0102,23.9969,24.0102,114800.0
2012-07-27 12:30:00,36.05,36.05,36.01,36.02,172200.0,24.0102,24.0102,23.9836,23.9903,172200.0
2012-07-27 12:40:00,36.02,36.05,36.0,36.01,141300.0,23.9903,24.0102,23.9769,23.9836,141300.0
2012-07-27 12:50:00,36.02,36.03,36.0,36.03,173000.0,23.9903,23.9969,23.9769,23.9969,173000.0
2012-07-27 13:00:00,36.02,36.06,36.02,36.06,76800.0,23.9903,24.0169,23.9903,24.0169,76800.0
2012-07-27 13:10:00,36.06,36.07,36.05,36.07,86100.0,24.0169,24.0236,24.0102,24.0236,86100.0
2012-07-27 13:20:00,36.07,36.15,36.06,36.11,345400.0,24.0236,24.0768,24.0169,24.0502,345400.0
2012-07-27 13:30:00,36.11,36.18,36.1,36.18,328600.0,24.0502,24.0968,24.0435,24.0968,328600.0
2012-07-27 13:40:00,36.17,36.18,36.14,36.15,115200.0,24.0902,24.0968,24.0702,24.0768,115200.0
2012-07-27 13:50:00,36.15,36.17,36.09,36.1,196400.0,24.0768,24.0902,24.0369,24.0435,196400.0
2012-07-27 14:00:00,36.1,36.12,36.06,36.07,220700.0,24.0435,24.0569,24.0169,24.0236,220700.0
2012-07-27 14:10:00,36.06,36.07,36.05,36.05,70200.0,24.0169,24.0236,24.0102,24.0102,70200.0
2012-07-27 14:20:00,36.05,36.07,36.04,36.06,118600.0,24.0102,24.0236,24.0036,24.0169,118600.0
2012-07-27 14:30:00,36.07,36.07,36.01,36.04,151000.0,24.0236,24.0236,23.9836,24.0036,151000.0
2012-07-27 14:40:00,36.04,36.05,36.01,36.01,125000.0,24.0036,24.0102,23.9836,23.9836,125000.0
2012-07-27 14:50:00,36.02,36.06,36.01,36.04,179200.0,23.9903,24.0169,23.9836,24.0036,179200.0
2012-07-27 15:00:00,36.04,36.1,36.04,36.1,200500.0,24.0036,24.0435,24.0036,24.0435,200500.0
2012-07-27 15:10:00,36.09,36.1,36.05,36.05,211700.0,24.0369,24.0435,24.0102,24.0102,211700.0
2012-07-27 15:20:00,36.05,36.07,36.03,36.07,144100.0,24.0102,24.0236,23.9969,24.0236,144100.0
2012-07-27 15:30:00,36.07,36.07,36.04,36.07,329700.0,24.0236,24.0236,24.0036,24.0236,329700.0
2012-07-27 15:40:00,36.07,36.09,36.04,36.04,550400.0,24.0236,24.0369,24.0036,24.0036,550400.0
2012-07-27 15:50:00,36.04,36.05,35.98,36.05,920400.0,24.0036,24.0102,23.9636,24.0102,920400.0
2012-07-30 09:30:00,35.95,35.99,35.71,35.78,447400.0,23.9436,23.9703,23.7838,23.8304,447400.0
2012-07-30 09:40:00,35.78,35.84,35.7,35.71,191900.0,23.8304,23.8704,23.7771,23.7838,191900.0
2012-07-30 09:50:00,35.71,35.85,35.7,35.78,168200.0,23.7838,23.877,23.7771,23.8304,168200.0
2012-07-30 10:00:00,35.78,35.8,35.73,35.78,145700.0,23.8304,23.8437,23.7971,23.8304,145700.0
2012-07-30 10:10:00,35.78,35.83,35.76,35.79,191400.0,23.8304,23.8637,23.8171,23.8371,191400.0
2012-07-30 10:20:00,35.79,35.9,35.79,35.84,220900.0,23.8371,23.9103,23.8371,23.8704,220900.0
2012-07-30 10:30:00,35.84,35.92,35.83,35.88,264400.0,23.8704,23.9237,23.8637,23.897,264400.0
2012-07-30 10:40:00,35.88,35.89,35.82,35.83,258500.0,23.897,23.9037,23.8571,23.8637,258500.0
2012-07-30 10:50:00,35.83,35.88,35.82,35.83,189900.0,23.8637,23.897,23.8571,23.8637,189900.0
2012-07-30 11:00:00,35.82,35.88,35.82,35.86,96600.0,23.8571,23.897,23.8571,23.8837,96600.0
2012-07-30 11:10:00,35.87,35.89,35.85,35.85,160900.0,23.8904,23.9037,23.877,23.877,160900.0
2012-07-30 11:20:00,35.85,35.85,35.77,35.77,171900.0,23.877,23.877,23.8238,23.8238,171900.0
2012-07-30 11:30:00,35.77,35.77,35.71,35.71,170700.0,23.8238,23.8238,23.7838,23.7838,170700.0
2012-07-30 11:40:00,35.72,35.74,35.68,35.73,107000.0,23.7904,23.8038,23.7638,23.7971,107000.0
2012-07-30 11:50:00,35.73,35.76,35.72,35.75,118500.0,23.7971,23.8171,23.7904,23.8104,118500.0
2012-07-30 12:00:00,35.75,35.76,35.71,35.72,85600.0,23.8104,23.8171,23.7838,23.7904,85600.0
2012-07-30 12:10:00,35.72,35.73,35.68,35.72,106100.0,23.7904,23.7971,23.7638,23.7904,106100.0
2012-07-30 12:20:00,35.72,35.78,35.72,35.77,98900.0,23.7904,23.8304,23.7904,23.8238,98900.0
2012-07-30 12:30:00,35.77,35.78,35.74,35.76,81600.0,23.8238,23.8304,23.8038,23.8171,81600.0
2012-07-30 12:40:00,35.75,35.8,35.75,35.77,89500.0,23.8104,23.8437,23.8104,23.8238,89500.0
2012-07-30 12:50:00,35.77,35.79,35.74,35.77,103500.0,23.8238,23.8371,23.8038,23.8238,103500.0
2012-07-30 13:00:00,35.76,35.8,35.74,35.8,59600.0,23.8171,23.8437,23.8038,23.8437,59600.0
2012-07-30 13:10:00,35.79,35.8,35.72,35.72,137200.0,23.8371,23.8437,23.7904,23.7904,137200.0
2012-07-30 13:20:00,35.72,35.77,35.72,35.74,142800.0,23.7904,23.8238,23.7904,23.8038,142800.0
2012-07-30 13:30:00,35.74,35.76,35.68,35.71,152700.0,23.8038,23.8171,23.7638,23.7838,152700.0
2012-07-30 13:40:00,35.71,35.74,35.68,35.73,125700.0,23.7838,23.8038,23.7638,23.7971,125700.0
2012-07-30 13:50:00,35.73,35.73,35.66,35.67,143600.0,23.7971,23.7971,23.7505,23.7571,143600.0
2012-07-30 14:00:00,35.66,35.69,35.64,35.66,131700.0,23.7505,23.7705,23.7372,23.7505,131700.0
2012-07-30 14:10:00,35.66,35.69,35.65,35.68,111500.0,23.7505,23.7705,23.7438,23.7638,111500.0
2012-07-30 14:20:00,35.68,35.69,35.66,35.66,116700.0,23.7638,23.7705,23.7505,23.7505,116700.0
2012-07-30 14:30:00,35.66,35.69,35.64,35.65,204800.0,23.7505,23.7705,23.7372,23.7438,204800.0
2012-07-30 14:40:00,35.65,35.69,35.65,35.67,209700.0,23.7438,23.7705,23.7438,23.7571,209700.0
2012-07-30 14:50:00,35.66,35.68,35.66,35.66,82700.0,23.7505,23.7638,23.7505,23.7505,82700.0
2012-07-30 15:00:00,35.66,35.68,35.65,35.66,151800.0,23.7505,23.7638,23.7438,23.7505,151800.0
2012-07-30 15:10:00,35.66,35.67,35.6,35.62,187900.0,23.7505,23.7571,23.7105,23.7238,187900.0
2012-07-30 15:20:00,35.62,35.65,35.58,35.65,239200.0,23.7238,23.7438,23.6972,23.7438,239200.0
2012-07-30 15:30:00,35.65,35.66,35.59,35.59,220900.0,23.7438,23.7505,23.7039,23.7039,220900.0
2012-07-30 15:40:00,35.59,35.65,35.57,35.62,367200.0,23.7039,23.7438,23.6905,23.7238,367200.0
2012-07-30 15:50:00,35.61,35.63,35.57,35.62,565300.0,23.7172,23.7305,23.6905,23.7238,565300.0
2012-07-31 09:30:00,35.69,35.8,35.57,35.59,387300.0,23.7705,23.8437,23.6905,23.7039,387300.0
2012-07-31 09:40:00,35.59,35.65,35.52,35.64,267200.0,23.7039,23.7438,23.6572,23.7372,267200.0
2012-07-31 09:50:00,35.63,35.64,35.55,35.56,246600.0,23.7305,23.7372,23.6772,23.6839,246600.0
2012-07-31 10:00:00,35.57,35.61,35.57,35.61,221600.0,23.6905,23.7172,23.6905,23.7172,221600.0
2012-07-31 10:10:00,35.61,35.64,35.56,35.56,172000.0,23.7172,23.7372,23.6839,23.6839,172000.0
2012-07-31 10:20:00,35.56,35.6,35.55,35.6,157700.0,23.6839,23.7105,23.6772,23.7105,157700.0
2012-07-31 10:30:00,35.6,35.66,35.6,35.65,211900.0,23.7105,23.7505,23.7105,23.7438,211900.0
2012-07-31 10:40:00,35.65,35.74,35.63,35.73,255100.0,23.7438,23.8038,23.7305,23.7971,255100.0
2012-07-31 10:50:00,35.73,35.77,35.71,35.73,226500.0,23.7971,23.8238,23.7838,23.7971,226500.0
2012-07-31 11:00:00,35.74,35.74,35.69,35.73,442500.0,23.8038,23.8038,23.7705,23.7971,442500.0
2012-07-31 11:10:00,35.73,35.75,35.7,35.75,390700.0,23.7971,23.8104,23.7771,23.8104,390700.0
2012-07-31 11:20:00,35.75,35.75,35.72,35.74,124100.0,23.8104,23.8104,23.7904,23.8038,124100.0
2012-07-31 11:30:00,35.74,35.74,35.72,35.74,102600.0,23.8038,23.8038,23.7904,23.8038,102600.0
2012-07-31 11:40:00,35.73,35.74,35.69,35.7,83500.0,23.7971,23.8038,23.7705,23.7771,83500.0
2012-07-31 11:50:00,35.7,35.7,35.65,35.66,119500.0,23.7771,23.7771,23.7438,23.7505,119500.0
2012-07-31 12:00:00,35.66,35.66,35.62,35.66,115500.0,23.7505,23.7505,23.7238,23.7505,115500.0
2012-07-31 12:10:00,35.66,35.66,35.61,35.66,63000.0,23.7505,23.7505,23.7172,23.7505,63000.0
2012-07-31 12:20:00,35.66,35.67,35.64,35.66,63700.0,23.7505,23.7571,23.7372,23.7505,63700.0
2012-07-31 12:30:00,35.66,35.67,35.64,35.64,94300.0,23.7505,23.7571,23.7372,23.7372,94300.0
2012-07-31 12:40:00,35.65,35.66,35.62,35.65,88100.0,23.7438,23.7505,23.7238,23.7438,88100.0
2012-07-31 12:50:00,35.66,35.66,35.59,35.66,162100.0,23.7505,23.7505,23.7039,23.7505,162100.0
2012-07-31 13:00:00,35.66,35.66,35.58,35.59,147400.0,23.7505,23.7505,23.6972,23.7039,147400.0
2012-07-31 13:10:00,35.58,35.59,35.53,35.53,161700.0,23.6972,23.7039,23.6639,23.6639,161700.0
2012-07-31 13:20:00,35.53,35.63,35.53,35.63,98000.0,23.6639,23.7305,23.6639,23.7305,98000.0
2012-07-31 13:30:00,35.63,35.66,35.62,35.66,47700.0,23.7305,23.7505,23.7238,23.7505,47700.0
2012-07-31 13:40:00,35.66,35.66,35.65,35.65,32300.0,23.7505,23.7505,23.7438,23.7438,32300.0
2012-07-31 13:50:00,35.66,35.66,35.61,35.61,60400.0,23.7505,23.7505,23.7172,23.7172,60400.0
2012-07-31 14:00:00,35.61,35.65,35.59,35.65,85500.0,23.7172,23.7438,23.7039,23.7438,85500.0
2012-07-31 14:10:00,35.65,35.69,35.64,35.69,89600.0,23.7438,23.7705,23.7372,23.7705,89600.0
2012-07-31 14:20:00,35.69,35.72,35.67,35.71,104500.0,23.7705,23.7904,23.7571,23.7838,104500.0
2012-07-31 14:30:00,35.71,35.72,35.67,35.7,113900.0,23.7838,23.7904,23.7571,23.7771,113900.0
2012-07-31 14:40:00,35.7,35.73,35.69,35.73,83000.0,23.7771,23.7971,23.7705,23.7971,83000.0
2012-07-31 14:50:00,35.73,35.75,35.71,35.72,159800.0,23.7971,23.8104,23.7838,23.7904,159800.0
2012-07-31 15:00:00,35.72,35.72,35.66,35.7,123400.0,23.7904,23.7904,23.7505,23.7771,123400.0
2012-07-31 15:10:00,35.69,35.71,35.69,35.71,90800.0,23.7705,23.7838,23.7705,23.7838,90800.0
2012-07-31 15:20:00,35.7,35.72,35.7,35.71,92200.0,23.7771,23.7904,23.7771,23.7838,92200.0
2012-07-31 15:30:00,35.71,35.72,35.63,35.64,235800.0,23.7838,23.7904,23.7305,23.7372,235800.0
2012-07-31 15:40:00,35.63,35.68,35.63,35.66,270300.0,23.7305,23.7638,23.7305,23.7505,270300.0
2012-07-31 15:50:00,35.66,35.68,35.58,35.6,594700.0,23.7505,23.7638,23.6972,23.7105,594700.0
2012-08-01 09:30:00,35.73,35.84,35.7,35.8,484300.0,23.7971,23.8704,23.7771,23.8437,484300.0
2012-08-01 09:40:00,35.81,35.97,35.79,35.93,215200.0,23.8504,23.957,23.8371,23.9303,215200.0
2012-08-01 09:50:00,35.93,35.94,35.81,35.92,225200.0,23.9303,23.937,23.8504,23.9237,225200.0
2012-08-01 10:00:00,35.92,35.96,35.89,35.94,236500.0,23.9237,23.9503,23.9037,23.937,236500.0
2012-08-01 10:10:00,35.95,35.98,35.89,35.91,237400.0,23.9436,23.9636,23.9037,23.917,237400.0
2012-08-01 10:20:00,35.9,35.95,35.9,35.94,122100.0,23.9103,23.9436,23.9103,23.937,122100.0
2012-08-01 10:30:00,35.94,36.0,35.94,35.95,275900.0,23.937,23.9769,23.937,23.9436,275900.0
2012-08-01 10:40:00,35.95,36.0,35.91,35.99,132300.0,23.9436,23.9769,23.917,23.9703,132300.0
2012-08-01 10:50:00,35.98,36.0,35.96,35.96,100500.0,23.9636,23.9769,23.9503,23.9503,100500.0
2012-08-01 11:00:00,35.96,36.0,35.96,36.0,56700.0,23.9503,23.9769,23.9503,23.9769,56700.0
2012-08-01 11:10:00,36.0,36.0,35.96,35.99,132500.0,23.9769,23.9769,23.9503,23.9703,132500.0
2012-08-01 11:20:00,35.99,36.0,35.93,35.99,84300.0,23.9703,23.9769,23.9303,23.9703,84300.0
2012-08-01 11:30:00,35.99,36.0,35.91,35.95,157400.0,23.9703,23.9769,23.917,23.9436,157400.0
2012-08-01 11:40:00,35.95,35.99,35.95,35.97,112600.0,23.9436,23.9703,23.9436,23.957,112600.0
2012-08-01 11:50:00,35.97,36.0,35.93,35.96,174300.0,23.957,23.9769,23.9303,23.9503,174300.0
2012-08-01 12:00:00,35.95,35.97,35.94,35.96,82000.0,23.9436,23.957,23.937,23.9503,82000.0
2012-08-01 12:10:00,35.95,35.96,35.9,35.91,113400.0,23.9436,23.9503,23.9103,23.917,113400.0
2012-08-01 12:20:00,35.9,35.92,35.89,35.9,66100.0,23.9103,23.9237,23.9037,23.9103,66100.0
2012-08-01 12:30:00,35.89,35.91,35.85,35.86,69000.0,23.9037,23.917,23.877,23.8837,69000.0
2012-08-01 12:40:00,35.85,35.87,35.82,35.86,193700.0,23.877,23.8904,23.8571,23.8837,193700.0
2012-08-01 12:50:00,35.86,35.88,35.84,35.85,92400.0,23.8837,23.897,23.8704,23.877,92400.0
2012-08-01 13:00:00,35.86,35.87,35.84,35.84,96200.0,23.8837,23.8904,23.8704,23.8704,96200.0
2012-08-01 13:10:00,35.84,35.87,35.84,35.86,103700.0,23.8704,23.8904,23.8704,23.8837,103700.0
2012-08-01 13:20:00,35.87,35.88,35.86,35.88,56000.0,23.8904,23.897,23.8837,23.897,56000.0
2012-08-01 13:30:00,35.87,35.88,35.82,35.82,83300.0,23.8904,23.897,23.8571,23.8571,83300.0
2012-08-01 13:40:00,35.82,35.85,35.81,35.84,154300.0,23.8571,23.877,23.8504,23.8704,154300.0
2012-08-01 13:50:00,35.84,35.85,35.8,35.81,76600.0,23.8704,23.877,23.8437,23.8504,76600.0
2012-08-01 14:00:00,35.81,35.84,35.8,35.82,108600.0,23.8504,23.8704,23.8437,23.8571,108600.0
2012-08-01 14:10:00,35.82,35.83,35.54,35.59,356500.0,23.8571,23.8637,23.6706,23.7039,356500.0
2012-08-01 14:20:00,35.58,35.74,35.56,35.7,236500.0,23.6972,23.8038,23.6839,23.7771,236500.0
2012-08-01 14:30:00,35.7,35.7,35.6,35.65,190800.0,23.7771,23.7771,23.7105,23.7438,190800.0
2012-08-01 14:40:00,35.65,35.67,35.61,35.66,130200.0,23.7438,23.7571,23.7172,23.7505,130200.0
2012-08-01 14:50:00,35.67,35.72,35.64,35.72,117900.0,23.7571,23.7904,23.7372,23.7904,117900.0
2012-08-01 15:00:00,35.71,35.78,35.68,35.76,117900.0,23.7838,23.8304,23.7638,23.8171,117900.0
2012-08-01 15:10:00,35.75,35.77,35.73,35.75,118300.0,23.8104,23.8238,23.7971,23.8104,118300.0
2012-08-01 15:20:00,35.75,35.77,35.7,35.72,215900.0,23.8104,23.8238,23.7771,23.7904,215900.0
2012-08-01 15:30:00,35.72,35.73,35.64,35.66,262000.0,23.7904,23.7971,23.7372,23.7505,262000.0
2012-08-01 15:40:00,35.67,35.72,35.64,35.69,224100.0,23.7571,23.7904,23.7372,23.7705,224100.0
2012-08-01 15:50:00,35.69,35.7,35.59,35.59,427100.0,23.7705,23.7771,23.7039,23.7039,427100.0
2012-08-02 09:30:00,33.0,33.47,32.79,33.42,2788400.0,21.9789,22.2919,21.839,22.2586,2788400.0
2012-08-02 09:40:00,33.42,33.45,32.75,33.0,2196000.0,22.2586,22.2786,21.8124,21.9789,2196000.0
2012-08-02 09:50:00,33.0,33.37,32.98,33.14,1099900.0,21.9789,22.2253,21.9655,22.0721,1099900.0
2012-08-02 10:00:00,33.14,33.3,32.99,33.16,1023700.0,22.0721,22.1787,21.9722,22.0854,1023700.0
2012-08-02 10:10:00,33.16,33.2,33.03,33.06,800400.0,22.0854,22.1121,21.9988,22.0188,800400.0
2012-08-02 10:20:00,33.07,33.17,33.0,33.08,1378700.0,22.0255,22.0921,21.9789,22.0321,1378700.0
2012-08-02 10:30:00,33.08,33.18,33.05,33.09,1893000.0,22.0321,22.0987,22.0122,22.0388,1893000.0
2012-08-02 10:40:00,33.1,33.11,33.03,33.07,788000.0,22.0455,22.0521,21.9988,22.0255,788000.0
2012-08-02 10:50:00,33.08,33.16,33.03,33.07,1123800.0,22.0321,22.0854,21.9988,22.0255,1123800.0
2012-08-02 11:00:00,33.08,33.17,33.07,33.08,616700.0,22.0321,22.0921,22.0255,22.0321,616700.0
2012-08-02 11:10:00,33.07,33.1,33.04,33.04,703100.0,22.0255,22.0455,22.0055,22.0055,703100.0
2012-08-02 11:20:00,33.04,33.07,33.0,33.05,891400.0,22.0055,22.0255,21.9789,22.0122,891400.0
2012-08-02 11:30:00,33.06,33.06,32.95,33.05,1688500.0,22.0188,22.0188,21.9456,22.0122,1688500.0
2012-08-02 11:40:00,33.04,33.05,32.89,32.96,1037900.0,22.0055,22.0122,21.9056,21.9522,1037900.0
2012-08-02 11:50:00,32.97,32.97,32.84,32.92,905900.0,21.9589,21.9589,21.8723,21.9256,905900.0
2012-08-02 12:00:00,32.92,32.93,32.85,32.86,1010800.0,21.9256,21.9322,21.879,21.8856,1010800.0
2012-08-02 12:10:00,32.86,32.91,32.8,32.89,878000.0,21.8856,21.9189,21.8457,21.9056,878000.0
2012-08-02 12:20:00,32.9,32.92,32.83,32.89,413300.0,21.9123,21.9256,21.8656,21.9056,413300.0
2012-08-02 12:30:00,32.88,32.9,32.79,32.82,411100.0,21.8989,21.9123,21.839,21.859,411100.0
2012-08-02 12:40:00,32.83,32.84,32.79,32.83,602800.0,21.8656,21.8723,21.839,21.8656,602800.0
2012-08-02 12:50:00,32.83,32.83,32.72,32.74,575500.0,21.8656,21.8656,21.7924,21.8057,575500.0
2012-08-02 13:00:00,32.74,32.85,32.69,32.74,951600.0,21.8057,21.879,21.7724,21.8057,951600.0
2012-08-02 13:10:00,32.75,32.81,32.69,32.73,537500.0,21.8124,21.8523,21.7724,21.799,537500.0
2012-08-02 13:20:00,32.72,32.77,32.7,32.72,523900.0,21.7924,21.8257,21.7791,21.7924,523900.0
2012-08-02 13:30:00,32.72,32.76,32.71,32.76,366000.0,21.7924,21.819,21.7857,21.819,366000.0
2012-08-02 13:40:00,32.75,32.76,32.71,32.72,436300.0,21.8124,21.819,21.7857,21.7924,436300.0
2012-08-02 13:50:00,32.72,32.75,32.71,32.71,272000.0,21.7924,21.8124,21.7857,21.7857,272000.0
2012-08-02 14:00:00,32.71,32.73,32.69,32.71,323600.0,21.7857,21.799,21.7724,21.7857,323600.0
2012-08-02 14:10:00,32.7,32.71,32.61,32.68,651900.0,21.7791,21.7857,21.7191,21.7657,651900.0
2012-08-02 14:20:00,32.68,32.79,32.65,32.7,2018800.0,21.7657,21.839,21.7457,21.7791,2018800.0
2012-08-02 14:30:00,32.7,32.71,32.66,32.67,474200.0,21.7791,21.7857,21.7524,21.7591,474200.0
2012-08-02 14:40:00,32.68,32.68,32.55,32.55,762800.0,21.7657,21.7657,21.6791,21.6791,762800.0
2012-08-02 14:50:00,32.55,32.56,32.41,32.43,1521000.0,21.6791,21.6858,21.5859,21.5992,1521000.0
2012-08-02 15:00:00,32.43,32.62,32.43,32.59,1101600.0,21.5992,21.7258,21.5992,21.7058,1101600.0
2012-08-02 15:10:00,32.6,32.6,32.47,32.5,768300.0,21.7124,21.7124,21.6259,21.6458,768300.0
2012-08-02 15:20:00,32.49,32.54,32.49,32.5,906900.0,21.6392,21.6725,21.6392,21.6458,906900.0
2012-08-02 15:30:00,32.5,32.52,32.47,32.48,1052400.0,21.6458,21.6592,21.6259,21.6325,1052400.0
2012-08-02 15:40:00,32.48,32.59,32.47,32.5,1901700.0,21.6325,21.7058,21.6259,21.6458,1901700.0
2012-08-02 15:50:00,32.5,32.54,32.45,32.52,3269300.0,21.6458,21.6725,21.6125,21.6592,3269300.0
2012-08-03 09:30:00,32.96,33.1,32.73,32.89,1263100.0,21.9522,22.0455,21.799,21.9056,1263100.0
2012-08-03 09:40:00,32.88,32.93,32.84,32.91,749500.0,21.8989,21.9322,21.8723,21.9189,749500.0
2012-08-03 09:50:00,32.91,33.05,32.88,32.95,972400.0,21.9189,22.0122,21.8989,21.9456,972400.0
2012-08-03 10:00:00,32.95,33.01,32.94,33.0,569900.0,21.9456,21.9855,21.9389,21.9789,569900.0
2012-08-03 10:10:00,33.0,33.05,32.99,33.01,928000.0,21.9789,22.0122,21.9722,21.9855,928000.0
2012-08-03 10:20:00,33.01,33.01,32.97,33.0,571100.0,21.9855,21.9855,21.9589,21.9789,571100.0
2012-08-03 10:30:00,32.99,33.01,32.97,32.99,645800.0,21.9722,21.9855,21.9589,21.9722,645800.0
2012-08-03 10:40:00,32.99,33.02,32.99,33.01,844200.0,21.9722,21.9922,21.9722,21.9855,844200.0
2012-08-03 10:50:00,33.01,33.01,32.87,32.88,822800.0,21.9855,21.9855,21.8923,21.8989,822800.0
2012-08-03 11:00:00,32.87,32.88,32.74,32.8,611100.0,21.8923,21.8989,21.8057,21.8457,611100.0
2012-08-03 11:10:00,32.8,32.85,32.76,32.79,356500.0,21.8457,21.879,21.819,21.839,356500.0
2012-08-03 11:20:00,32.79,32.86,32.78,32.86,294000.0,21.839,21.8856,21.8323,21.8856,294000.0
2012-08-03 11:30:00,32.86,32.87,32.83,32.85,191400.0,21.8856,21.8923,21.8656,21.879,191400.0
2012-08-03 11:40:00,32.84,32.85,32.81,32.82,250900.0,21.8723,21.879,21.8523,21.859,250900.0
2012-08-03 11:50:00,32.82,32.83,32.79,32.8,528600.0,21.859,21.8656,21.839,21.8457,528600.0
2012-08-03 12:00:00,32.8,32.8,32.71,32.73,327400.0,21.8457,21.8457,21.7857,21.799,327400.0
2012-08-03 12:10:00,32.73,32.8,32.72,32.79,161000.0,21.799,21.8457,21.7924,21.839,161000.0
2012-08-03 12:20:00,32.79,32.81,32.78,32.81,156100.0,21.839,21.8523,21.8323,21.8523,156100.0
2012-08-03 12:30:00,32.81,32.82,32.78,32.79,196000.0,21.8523,21.859,21.8323,21.839,196000.0
2012-08-03 12:40:00,32.79,32.79,32.77,32.77,144900.0,21.839,21.839,21.8257,21.8257,144900.0
2012-08-03 12:50:00,32.77,32.78,32.76,32.77,149000.0,21.8257,21.8323,21.819,21.8257,149000.0
2012-08-03 13:00:00,32.76,32.77,32.71,32.73,313300.0,21.819,21.8257,21.7857,21.799,313300.0
2012-08-03 13:10:00,32.73,32.78,32.72,32.78,170100.0,21.799,21.8323,21.7924,21.8323,170100.0
2012-08-03 13:20:00,32.78,32.79,32.77,32.79,108400.0,21.8323,21.839,21.8257,21.839,108400.0
2012-08-03 13:30:00,32.79,32.81,32.76,32.79,373800.0,21.839,21.8523,21.819,21.839,373800.0
2012-08-03 13:40:00,32.79,32.8,32.77,32.77,105300.0,21.839,21.8457,21.8257,21.8257,105300.0
2012-08-03 13:50:00,32.77,32.8,32.77,32.8,174400.0,21.8257,21.8457,21.8257,21.8457,174400.0
2012-08-03 14:00:00,32.8,32.8,32.76,32.79,320800.0,21.8457,21.8457,21.819,21.839,320800.0
2012-08-03 14:10:00,32.78,32.8,32.77,32.79,166000.0,21.8323,21.8457,21.8257,21.839,166000.0
2012-08-03 14:20:00,32.79,32.8,32.79,32.79,189100.0,21.839,21.8457,21.839,21.839,189100.0
2012-08-03 14:30:00,32.8,32.8,32.77,32.78,225800.0,21.8457,21.8457,21.8257,21.8323,225800.0
2012-08-03 14:40:00,32.79,32.82,32.77,32.77,255400.0,21.839,21.859,21.8257,21.8257,255400.0
2012-08-03 14:50:00,32.77,32.78,32.75,32.75,394000.0,21.8257,21.8323,21.8124,21.8124,394000.0
2012-08-03 15:00:00,32.75,32.76,32.74,32.76,329300.0,21.8124,21.819,21.8057,21.819,329300.0
2012-08-03 15:10:00,32.76,32.76,32.74,32.74,203300.0,21.819,21.819,21.8057,21.8057,203300.0
2012-08-03 15:20:00,32.75,32.75,32.67,32.69,657300.0,21.8124,21.8124,21.7591,21.7724,657300.0
2012-08-03 15:30:00,32.69,32.72,32.63,32.64,593000.0,21.7724,21.7924,21.7324,21.7391,593000.0
2012-08-03 15:40:00,32.64,32.66,32.6,32.63,742500.0,21.7391,21.7524,21.7124,21.7324,742500.0
2012-08-03 15:50:00,32.63,32.65,32.57,32.65,1204100.0,21.7324,21.7457,21.6925,21.7457,1204100.0
2012-08-06 09:30:00,32.78,32.82,32.68,32.69,670000.0,21.8323,21.859,21.7657,21.7724,670000.0
2012-08-06 09:40:00,32.68,32.7,32.63,32.66,534100.0,21.7657,21.7791,21.7324,21.7524,534100.0
2012-08-06 09:50:00,32.66,32.68,32.6,32.64,538600.0,21.7524,21.7657,21.7124,21.7391,538600.0
2012-08-06 10:00:00,32.64,32.66,32.64,32.66,195900.0,21.7391,21.7524,21.7391,21.7524,195900.0
2012-08-06 10:10:00,32.66,32.66,32.63,32.64,257500.0,21.7524,21.7524,21.7324,21.7391,257500.0
2012-08-06 10:20:00,32.65,32.65,32.6,32.6,260500.0,21.7457,21.7457,21.7124,21.7124,260500.0
2012-08-06 10:30:00,32.6,32.65,32.59,32.63,240400.0,21.7124,21.7457,21.7058,21.7324,240400.0
2012-08-06 10:40:00,32.64,32.65,32.58,32.61,259800.0,21.7391,21.7457,21.6991,21.7191,259800.0
2012-08-06 10:50:00,32.62,32.65,32.57,32.59,217800.0,21.7258,21.7457,21.6925,21.7058,217800.0
2012-08-06 11:00:00,32.59,32.63,32.56,32.58,199200.0,21.7058,21.7324,21.6858,21.6991,199200.0
2012-08-06 11:10:00,32.57,32.59,32.55,32.55,135000.0,21.6925,21.7058,21.6791,21.6791,135000.0
2012-08-06 11:20:00,32.55,32.57,32.54,32.55,193400.0,21.6791,21.6925,21.6725,21.6791,193400.0
2012-08-06 11:30:00,32.54,32.56,32.53,32.54,180300.0,21.6725,21.6858,21.6658,21.6725,180300.0
2012-08-06 11:40:00,32.53,32.54,32.53,32.54,139200.0,21.6658,21.6725,21.6658,21.6725,139200.0
2012-08-06 11:50:00,32.53,32.59,32.53,32.59,254000.0,21.6658,21.7058,21.6658,21.7058,254000.0
2012-08-06 12:00:00,32.59,32.62,32.57,32.58,187700.0,21.7058,21.7258,21.6925,21.6991,187700.0
2012-08-06 12:10:00,32.58,32.59,32.55,32.55,288900.0,21.6991,21.7058,21.6791,21.6791,288900.0
2012-08-06 12:20:00,32.56,32.58,32.55,32.57,367900.0,21.6858,21.6991,21.6791,21.6925,367900.0
2012-08-06 12:30:00,32.57,32.59,32.56,32.59,324800.0,21.6925,21.7058,21.6858,21.7058,324800.0
2012-08-06 12:40:00,32.59,32.59,32.56,32.57,125500.0,21.7058,21.7058,21.6858,21.6925,125500.0
2012-08-06 12:50:00,32.56,32.57,32.55,32.56,224700.0,21.6858,21.6925,21.6791,21.6858,224700.0
2012-08-06 13:00:00,32.57,32.57,32.56,32.57,79600.0,21.6925,21.6925,21.6858,21.6925,79600.0
2012-08-06 13:10:00,32.56,32.61,32.56,32.61,143000.0,21.6858,21.7191,21.6858,21.7191,143000.0
2012-08-06 13:20:00,32.61,32.61,32.58,32.58,140500.0,21.7191,21.7191,21.6991,21.6991,140500.0
2012-08-06 13:30:00,32.58,32.6,32.58,32.59,137700.0,21.6991,21.7124,21.6991,21.7058,137700.0
2012-08-06 13:40:00,32.59,32.61,32.58,32.61,77300.0,21.7058,21.7191,21.6991,21.7191,77300.0
2012-08-06 13:50:00,32.6,32.61,32.57,32.61,276300.0,21.7124,21.7191,21.6925,21.7191,276300.0
2012-08-06 14:00:00,32.6,32.61,32.6,32.6,118000.0,21.7124,21.7191,21.7124,21.7124,118000.0
2012-08-06 14:10:00,32.6,32.61,32.6,32.61,95800.0,21.7124,21.7191,21.7124,21.7191,95800.0
2012-08-06 14:20:00,32.61,32.61,32.59,32.59,202100.0,21.7191,21.7191,21.7058,21.7058,202100.0
2012-08-06 14:30:00,32.59,32.6,32.59,32.59,153200.0,21.7058,21.7124,21.7058,21.7058,153200.0
2012-08-06 14:40:00,32.59,32.67,32.59,32.66,241800.0,21.7058,21.7591,21.7058,21.7524,241800.0
2012-08-06 14:50:00,32.66,32.67,32.65,32.66,160500.0,21.7524,21.7591,21.7457,21.7524,160500.0
2012-08-06 15:00:00,32.66,32.66,32.63,32.65,330100.0,21.7524,21.7524,21.7324,21.7457,330100.0
2012-08-06 15:10:00,32.65,32.72,32.65,32.7,606200.0,21.7457,21.7924,21.7457,21.7791,606200.0
2012-08-06 15:20:00,32.7,32.77,32.7,32.75,440800.0,21.7791,21.8257,21.7791,21.8124,440800.0
2012-08-06 15:30:00,32.75,32.76,32.68,32.7,730400.0,21.8124,21.819,21.7657,21.7791,730400.0
2012-08-06 15:40:00,32.7,32.71,32.63,32.65,381200.0,21.7791,21.7857,21.7324,21.7457,381200.0
2012-08-06 15:50:00,32.65,32.66,32.59,32.6,830700.0,21.7457,21.7524,21.7058,21.7124,830700.0
2012-08-07 09:30:00,32.69,32.78,32.55,32.56,462400.0,21.7724,21.8323,21.6791,21.6858,462400.0
2012-08-07 09:40:00,32.56,32.63,32.52,32.57,349300.0,21.6858,21.7324,21.6592,21.6925,349300.0
2012-08-07 09:50:00,32.56,32.61,32.55,32.55,350400.0,21.6858,21.7191,21.6791,21.6791,350400.0
2012-08-07 10:00:00,32.55,32.59,32.53,32.54,377600.0,21.6791,21.7058,21.6658,21.6725,377600.0
2012-08-07 10:10:00,32.55,32.59,32.54,32.55,223300.0,21.6791,21.7058,21.6725,21.6791,223300.0
2012-08-07 10:20:00,32.56,32.57,32.53,32.57,157800.0,21.6858,21.6925,21.6658,21.6925,157800.0
2012-08-07 10:30:00,32.56,32.59,32.55,32.56,292400.0,21.6858,21.7058,21.6791,21.6858,292400.0
2012-08-07 10:40:00,32.57,32.62,32.56,32.61,190000.0,21.6925,21.7258,21.6858,21.7191,190000.0
2012-08-07 10:50:00,32.61,32.66,32.6,32.65,168400.0,21.7191,21.7524,21.7124,21.7457,168400.0
2012-08-07 11:00:00,32.66,32.67,32.6,32.62,135600.0,21.7524,21.7591,21.7124,21.7258,135600.0
2012-08-07 11:10:00,32.61,32.67,32.6,32.66,258400.0,21.7191,21.7591,21.7124,21.7524,258400.0
2012-08-07 11:20:00,32.66,32.7,32.65,32.68,134300.0,21.7524,21.7791,21.7457,21.7657,134300.0
2012-08-07 11:30:00,32.68,32.7,32.59,32.59,204900.0,21.7657,21.7791,21.7058,21.7058,204900.0
2012-08-07 11:40:00,32.59,32.6,32.56,32.6,122000.0,21.7058,21.7124,21.6858,21.7124,122000.0
2012-08-07 11:50:00,32.6,32.61,32.56,32.57,186000.0,21.7124,21.7191,21.6858,21.6925,186000.0
2012-08-07 12:00:00,32.58,32.6,32.56,32.6,121700.0,21.6991,21.7124,21.6858,21.7124,121700.0
2012-08-07 12:10:00,32.6,32.63,32.59,32.59,282400.0,21.7124,21.7324,21.7058,21.7058,282400.0
2012-08-07 12:20:00,32.59,32.6,32.57,32.59,90800.0,21.7058,21.7124,21.6925,21.7058,90800.0
2012-08-07 12:30:00,32.58,32.6,32.55,32.55,100600.0,21.6991,21.7124,21.6791,21.6791,100600.0
2012-08-07 12:40:00,32.55,32.56,32.52,32.54,157700.0,21.6791,21.6858,21.6592,21.6725,157700.0
2012-08-07 12:50:00,32.55,32.55,32.54,32.54,38800.0,21.6791,21.6791,21.6725,21.6725,38800.0
2012-08-07 13:00:00,32.55,32.58,32.54,32.56,116900.0,21.6791,21.6991,21.6725,21.6858,116900.0
2012-08-07 13:10:00,32.55,32.57,32.55,32.57,50800.0,21.6791,21.6925,21.6791,21.6925,50800.0
2012-08-07 13:20:00,32.57,32.59,32.56,32.57,110800.0,21.6925,21.7058,21.6858,21.6925,110800.0
2012-08-07 13:30:00,32.57,32.59,32.56,32.58,111500.0,21.6925,21.7058,21.6858,21.6991,111500.0
2012-08-07 13:40:00,32.58,32.61,32.57,32.6,159200.0,21.6991,21.7191,21.6925,21.7124,159200.0
2012-08-07 13:50:00,32.6,32.61,32.58,32.59,146600.0,21.7124,21.7191,21.6991,21.7058,146600.0
2012-08-07 14:00:00,32.6,32.6,32.56,32.58,126000.0,21.7124,21.7124,21.6858,21.6991,126000.0
2012-08-07 14:10:00,32.58,32.6,32.57,32.6,123700.0,21.6991,21.7124,21.6925,21.7124,123700.0
2012-08-07 14:20:00,32.59,32.6,32.56,32.58,196700.0,21.7058,21.7124,21.6858,21.6991,196700.0
2012-08-07 14:30:00,32.58,32.59,32.57,32.58,102400.0,21.6991,21.7058,21.6925,21.6991,102400.0
2012-08-07 14:40:00,32.57,32.58,32.56,32.56,109100.0,21.6925,21.6991,21.6858,21.6858,109100.0
2012-08-07 14:50:00,32.56,32.57,32.56,32.56,118700.0,21.6858,21.6925,21.6858,21.6858,118700.0
2012-08-07 15:00:00,32.56,32.59,32.56,32.59,187800.0,21.6858,21.7058,21.6858,21.7058,187800.0
2012-08-07 15:10:00,32.59,32.6,32.58,32.59,183100.0,21.7058,21.7124,21.6991,21.7058,183100.0
2012-08-07 15:20:00,32.6,32.61,32.58,32.59,168100.0,21.7124,21.7191,21.6991,21.7058,168100.0
2012-08-07 15:30:00,32.6,32.6,32.56,32.59,204100.0,21.7124,21.7124,21.6858,21.7058,204100.0
2012-08-07 15:40:00,32.59,32.6,32.59,32.6,190400.0,21.7058,21.7124,21.7058,21.7124,190400.0
2012-08-07 15:50:00,32.59,32.6,32.54,32.54,654600.0,21.7058,21.7124,21.6725,21.6725,654600.0
2012-08-08 09:30:00,32.54,32.54,32.35,32.42,438200.0,21.6725,21.6725,21.5459,21.5926,438200.0
2012-08-08 09:40:00,32.42,32.43,32.33,32.35,288600.0,21.5926,21.5992,21.5326,21.5459,288600.0
2012-08-08 09:50:00,32.34,32.36,32.26,32.28,306500.0,21.5393,21.5526,21.486,21.4993,306500.0
2012-08-08 10:00:00,32.28,32.32,32.27,32.31,165800.0,21.4993,21.526,21.4927,21.5193,165800.0
2012-08-08 10:10:00,32.31,32.33,32.28,32.31,205900.0,21.5193,21.5326,21.4993,21.5193,205900.0
2012-08-08 10:20:00,32.31,32.34,32.3,32.31,225500.0,21.5193,21.5393,21.5126,21.5193,225500.0
2012-08-08 10:30:00,32.31,32.32,32.28,32.31,210800.0,21.5193,21.526,21.4993,21.5193,210800.0
2012-08-08 10:40:00,32.3,32.32,32.3,32.32,243700.0,21.5126,21.526,21.5126,21.526,243700.0
2012-08-08 10:50:00,32.32,32.32,32.27,32.27,355900.0,21.526,21.526,21.4927,21.4927,355900.0
2012-08-08 11:00:00,32.27,32.3,32.27,32.28,257600.0,21.4927,21.5126,21.4927,21.4993,257600.0
2012-08-08 11:10:00,32.27,32.3,32.27,32.29,169300.0,21.4927,21.5126,21.4927,21.506,169300.0
2012-08-08 11:20:00,32.28,32.28,32.19,32.23,507400.0,21.4993,21.4993,21.4394,21.466,507400.0
2012-08-08 11:30:00,32.23,32.25,32.23,32.23,207700.0,21.466,21.4793,21.466,21.466,207700.0
2012-08-08 11:40:00,32.24,32.24,32.2,32.2,255400.0,21.4727,21.4727,21.446,21.446,255400.0
2012-08-08 11:50:00,32.2,32.21,32.1,32.1,414000.0,21.446,21.4527,21.3794,21.3794,414000.0
2012-08-08 12:00:00,32.1,32.11,32.07,32.1,421000.0,21.3794,21.3861,21.3595,21.3794,421000.0
2012-08-08 12:10:00,32.1,32.16,32.09,32.16,363400.0,21.3794,21.4194,21.3728,21.4194,363400.0
2012-08-08 12:20:00,32.16,32.19,32.12,32.15,306800.0,21.4194,21.4394,21.3928,21.4127,306800.0
2012-08-08 12:30:00,32.14,32.15,32.08,32.09,457700.0,21.4061,21.4127,21.3661,21.3728,457700.0
2012-08-08 12:40:00,32.09,32.09,32.0,32.06,722100.0,21.3728,21.3728,21.3128,21.3528,722100.0
2012-08-08 12:50:00,32.07,32.08,32.04,32.07,231200.0,21.3595,21.3661,21.3395,21.3595,231200.0
2012-08-08 13:00:00,32.07,32.08,32.06,32.08,134400.0,21.3595,21.3661,21.3528,21.3661,134400.0
2012-08-08 13:10:00,32.08,32.08,32.07,32.07,131100.0,21.3661,21.3661,21.3595,21.3595,131100.0
2012-08-08 13:20:00,32.07,32.09,32.04,32.07,359300.0,21.3595,21.3728,21.3395,21.3595,359300.0
2012-08-08 13:30:00,32.07,32.09,32.05,32.06,188500.0,21.3595,21.3728,21.3461,21.3528,188500.0
2012-08-08 13:40:00,32.06,32.07,32.05,32.06,84900.0,21.3528,21.3595,21.3461,21.3528,84900.0
2012-08-08 13:50:00,32.07,32.08,32.04,32.07,194100.0,21.3595,21.3661,21.3395,21.3595,194100.0
2012-08-08 14:00:00,32.06,32.08,32.06,32.07,181800.0,21.3528,21.3661,21.3528,21.3595,181800.0
2012-08-08 14:10:00,32.08,32.08,32.03,32.04,182700.0,21.3661,21.3661,21.3328,21.3395,182700.0
2012-08-08 14:20:00,32.05,32.05,32.04,32.05,106800.0,21.3461,21.3461,21.3395,21.3461,106800.0
2012-08-08 14:30:00,32.05,32.06,32.04,32.05,261300.0,21.3461,21.3528,21.3395,21.3461,261300.0
2012-08-08 14:40:00,32.04,32.05,32.04,32.05,195700.0,21.3395,21.3461,21.3395,21.3461,195700.0
2012-08-08 14:50:00,32.05,32.08,32.04,32.08,279300.0,21.3461,21.3661,21.3395,21.3661,279300.0
2012-08-08 15:00:00,32.07,32.08,32.04,32.05,454100.0,21.3595,21.3661,21.3395,21.3461,454100.0
2012-08-08 15:10:00,32.05,32.1,32.04,32.09,426100.0,21.3461,21.3794,21.3395,21.3728,426100.0
2012-08-08 15:20:00,32.09,32.14,32.08,32.13,374400.0,21.3728,21.4061,21.3661,21.3994,374400.0
2012-08-08 15:30:00,32.13,32.14,32.1,32.1,344000.0,21.3994,21.4061,21.3794,21.3794,344000.0
2012-08-08 15:40:00,32.11,32.15,32.1,32.13,569100.0,21.3861,21.4127,21.3794,21.3994,569100.0
2012-08-08 15:50:00,32.13,32.15,32.09,32.1,1326800.0,21.3994,21.4127,21.3728,21.3794,1326800.0
2012-08-09 09:30:00,32.13,32.23,32.07,32.07,398800.0,21.3994,21.466,21.3595,21.3595,398800.0
2012-08-09 09:40:00,32.07,32.11,32.02,32.02,240400.0,21.3595,21.3861,21.3262,21.3262,240400.0
2012-08-09 09:50:00,32.03,32.06,32.01,32.05,236600.0,21.3328,21.3528,21.3195,21.3461,236600.0
2012-08-09 10:00:00,32.04,32.05,31.91,31.91,816400.0,21.3395,21.3461,21.2529,21.2529,816400.0
2012-08-09 10:10:00,31.91,31.93,31.77,31.79,1151400.0,21.2529,21.2662,21.1596,21.173,1151400.0
2012-08-09 10:20:00,31.79,31.88,31.76,31.83,971800.0,21.173,21.2329,21.153,21.1996,971800.0
2012-08-09 10:30:00,31.83,31.86,31.82,31.85,639200.0,21.1996,21.2196,21.1929,21.2129,639200.0
2012-08-09 10:40:00,31.85,31.85,31.82,31.85,278000.0,21.2129,21.2129,21.1929,21.2129,278000.0
2012-08-09 10:50:00,31.85,31.9,31.79,31.9,737800.0,21.2129,21.2462,21.173,21.2462,737800.0
2012-08-09 11:00:00,31.9,31.92,31.82,31.84,387800.0,21.2462,21.2595,21.1929,21.2063,387800.0
2012-08-09 11:10:00,31.84,31.86,31.8,31.86,335700.0,21.2063,21.2196,21.1796,21.2196,335700.0
2012-08-09 11:20:00,31.86,31.9,31.79,31.85,347600.0,21.2196,21.2462,21.173,21.2129,347600.0
2012-08-09 11:30:00,31.85,31.9,31.84,31.87,278600.0,21.2129,21.2462,21.2063,21.2262,278600.0
2012-08-09 11:40:00,31.87,31.87,31.8,31.82,201600.0,21.2262,21.2262,21.1796,21.1929,201600.0
2012-08-09 11:50:00,31.82,31.83,31.8,31.81,262500.0,21.1929,21.1996,21.1796,21.1863,262500.0
2012-08-09 12:00:00,31.8,31.81,31.77,31.8,244200.0,21.1796,21.1863,21.1596,21.1796,244200.0
2012-08-09 12:10:00,31.79,31.8,31.72,31.76,459200.0,21.173,21.1796,21.1263,21.153,459200.0
2012-08-09 12:20:00,31.76,31.76,31.73,31.75,277800.0,21.153,21.153,21.133,21.1463,277800.0
2012-08-09 12:30:00,31.75,31.84,31.73,31.79,444700.0,21.1463,21.2063,21.133,21.173,444700.0
2012-08-09 12:40:00,31.79,31.81,31.77,31.8,264400.0,21.173,21.1863,21.1596,21.1796,264400.0
2012-08-09 12:50:00,31.79,31.81,31.79,31.8,218400.0,21.173,21.1863,21.173,21.1796,218400.0
2012-08-09 13:00:00,31.81,31.82,31.78,31.8,656900.0,21.1863,21.1929,21.1663,21.1796,656900.0
2012-08-09 13:10:00,31.8,31.84,31.78,31.83,226700.0,21.1796,21.2063,21.1663,21.1996,226700.0
2012-08-09 13:20:00,31.83,31.93,31.83,31.89,252200.0,21.1996,21.2662,21.1996,21.2396,252200.0
2012-08-09 13:30:00,31.89,31.91,31.88,31.89,124000.0,21.2396,21.2529,21.2329,21.2396,124000.0
2012-08-09 13:40:00,31.89,31.92,31.89,31.91,145700.0,21.2396,21.2595,21.2396,21.2529,145700.0
2012-08-09 13:50:00,31.91,31.91,31.9,31.91,85300.0,21.2529,21.2529,21.2462,21.2529,85300.0
2012-08-09 14:00:00,31.91,31.91,31.9,31.91,108300.0,21.2529,21.2529,21.2462,21.2529,108300.0
2012-08-09 14:10:00,31.9,31.91,31.87,31.87,136100.0,21.2462,21.2529,21.2262,21.2262,136100.0
2012-08-09 14:20:00,31.87,31.91,31.87,31.89,152700.0,21.2262,21.2529,21.2262,21.2396,152700.0
2012-08-09 14:30:00,31.9,31.9,31.85,31.85,183000.0,21.2462,21.2462,21.2129,21.2129,183000.0
2012-08-09 14:40:00,31.85,31.9,31.85,31.89,138500.0,21.2129,21.2462,21.2129,21.2396,138500.0
2012-08-09 14:50:00,31.89,31.91,31.88,31.89,164500.0,21.2396,21.2529,21.2329,21.2396,164500.0
2012-08-09 15:00:00,31.89,31.89,31.84,31.84,198300.0,21.2396,21.2396,21.2063,21.2063,198300.0
2012-08-09 15:10:00,31.84,31.85,31.82,31.82,221000.0,21.2063,21.2129,21.1929,21.1929,221000.0
2012-08-09 15:20:00,31.82,31.83,31.81,31.81,255400.0,21.1929,21.1996,21.1863,21.1863,255400.0
2012-08-09 15:30:00,31.81,31.82,31.77,31.81,443000.0,21.1863,21.1929,21.1596,21.1863,443000.0
2012-08-09 15:40:00,31.81,31.83,31.79,31.8,542200.0,21.1863,21.1996,21.173,21.1796,542200.0
2012-08-09 15:50:00,31.79,31.81,31.76,31.77,1188400.0,21.173,21.1863,21.153,21.1596,1188400.0
2012-08-10 09:30:00,31.78,31.84,31.67,31.73,546400.0,21.1663,21.2063,21.093,21.133,546400.0
2012-08-10 09:40:00,31.73,31.77,31.68,31.75,443200.0,21.133,21.1596,21.0997,21.1463,443200.0
2012-08-10 09:50:00,31.74,31.75,31.69,31.7,554900.0,21.1397,21.1463,21.1064,21.113,554900.0
2012-08-10 10:00:00,31.71,31.92,31.7,31.9,1817200.0,21.1197,21.2595,21.113,21.2462,1817200.0
2012-08-10 10:10:00,31.9,31.94,31.81,31.81,780100.0,21.2462,21.2729,21.1863,21.1863,780100.0
2012-08-10 10:20:00,31.82,31.82,31.71,31.74,1021300.0,21.1929,21.1929,21.1197,21.1397,1021300.0
2012-08-10 10:30:00,31.74,31.78,31.73,31.77,517300.0,21.1397,21.1663,21.133,21.1596,517300.0
2012-08-10 10:40:00,31.77,31.81,31.77,31.8,431800.0,21.1596,21.1863,21.1596,21.1796,431800.0
2012-08-10 10:50:00,31.79,31.8,31.78,31.79,696400.0,21.173,21.1796,21.1663,21.173,696400.0
2012-08-10 11:00:00,31.8,31.8,31.72,31.75,449800.0,21.1796,21.1796,21.1263,21.1463,449800.0
2012-08-10 11:10:00,31.76,31.79,31.74,31.74,290300.0,21.153,21.173,21.1397,21.1397,290300.0
2012-08-10 11:20:00,31.74,31.78,31.74,31.78,239300.0,21.1397,21.1663,21.1397,21.1663,239300.0
2012-08-10 11:30:00,31.78,31.8,31.76,31.8,152200.0,21.1663,21.1796,21.153,21.1796,152200.0
2012-08-10 11:40:00,31.8,31.81,31.79,31.8,123600.0,21.1796,21.1863,21.173,21.1796,123600.0
2012-08-10 11:50:00,31.81,31.82,31.8,31.81,145300.0,21.1863,21.1929,21.1796,21.1863,145300.0
2012-08-10 12:00:00,31.81,31.82,31.79,31.79,179300.0,21.1863,21.1929,21.173,21.173,179300.0
2012-08-10 12:10:00,31.8,31.8,31.78,31.79,186200.0,21.1796,21.1796,21.1663,21.173,186200.0
2012-08-10 12:20:00,31.8,31.8,31.79,31.8,183800.0,21.1796,21.1796,21.173,21.1796,183800.0
2012-08-10 12:30:00,31.8,31.81,31.78,31.8,275300.0,21.1796,21.1863,21.1663,21.1796,275300.0
2012-08-10 12:40:00,31.8,31.8,31.79,31.79,218500.0,21.1796,21.1796,21.173,21.173,218500.0
2012-08-10 12:50:00,31.79,31.81,31.79,31.81,103600.0,21.173,21.1863,21.173,21.1863,103600.0
2012-08-10 13:00:00,31.8,31.81,31.79,31.79,133200.0,21.1796,21.1863,21.173,21.173,133200.0
2012-08-10 13:10:00,31.79,31.79,31.76,31.77,274600.0,21.173,21.173,21.153,21.1596,274600.0
2012-08-10 13:20:00,31.77,31.78,31.75,31.75,283000.0,21.1596,21.1663,21.1463,21.1463,283000.0
2012-08-10 13:30:00,31.76,31.76,31.75,31.75,118700.0,21.153,21.153,21.1463,21.1463,118700.0
2012-08-10 13:40:00,31.75,31.76,31.75,31.75,200900.0,21.1463,21.153,21.1463,21.1463,200900.0
2012-08-10 13:50:00,31.75,31.76,31.73,31.74,192100.0,21.1463,21.153,21.133,21.1397,192100.0
2012-08-10 14:00:00,31.74,31.74,31.73,31.73,119000.0,21.1397,21.1397,21.133,21.133,119000.0
2012-08-10 14:10:00,31.73,31.74,31.72,31.72,185500.0,21.133,21.1397,21.1263,21.1263,185500.0
2012-08-10 14:20:00,31.72,31.73,31.72,31.72,101700.0,21.1263,21.133,21.1263,21.1263,101700.0
2012-08-10 14:30:00,31.72,31.72,31.69,31.7,400000.0,21.1263,21.1263,21.1064,21.113,400000.0
2012-08-10 14:40:00,31.7,31.71,31.7,31.7,169200.0,21.113,21.1197,21.113,21.113,169200.0
2012-08-10 14:50:00,31.7,31.76,31.7,31.75,293900.0,21.113,21.153,21.113,21.1463,293900.0
2012-08-10 15:00:00,31.76,31.77,31.75,31.76,280800.0,21.153,21.1596,21.1463,21.153,280800.0
2012-08-10 15:10:00,31.77,31.77,31.7,31.71,472800.0,21.1596,21.1596,21.113,21.1197,472800.0
2012-08-10 15:20:00,31.71,31.74,31.7,31.7,463700.0,21.1197,21.1397,21.113,21.113,463700.0
2012-08-10 15:30:00,31.71,31.71,31.7,31.71,370900.0,21.1197,21.1197,21.113,21.1197,370900.0
2012-08-10 15:40:00,31.71,31.75,31.69,31.7,1380800.0,21.1197,21.1463,21.1064,21.113,1380800.0
2012-08-10 15:50:00,31.7,31.75,31.69,31.75,1187600.0,21.113,21.1463,21.1064,21.1463,1187600.0
2012-08-13 09:30:00,31.67,31.71,31.6,31.67,528700.0,21.093,21.1197,21.0464,21.093,528700.0
2012-08-13 09:40:00,31.67,31.68,31.63,31.64,589100.0,21.093,21.0997,21.0664,21.0731,589100.0
2012-08-13 09:50:00,31.64,31.64,31.59,31.59,346500.0,21.0731,21.0731,21.0398,21.0398,346500.0
2012-08-13 10:00:00,31.59,31.61,31.55,31.58,559900.0,21.0398,21.0531,21.0131,21.0331,559900.0
2012-08-13 10:10:00,31.58,31.62,31.58,31.61,315500.0,21.0331,21.0597,21.0331,21.0531,315500.0
2012-08-13 10:20:00,31.61,31.61,31.52,31.58,404700.0,21.0531,21.0531,20.9931,21.0331,404700.0
2012-08-13 10:30:00,31.59,31.59,31.54,31.57,269700.0,21.0398,21.0398,21.0065,21.0264,269700.0
2012-08-13 10:40:00,31.56,31.57,31.53,31.55,460300.0,21.0198,21.0264,20.9998,21.0131,460300.0
2012-08-13 10:50:00,31.55,31.57,31.52,31.57,281900.0,21.0131,21.0264,20.9931,21.0264,281900.0
2012-08-13 11:00:00,31.57,31.57,31.54,31.55,172000.0,21.0264,21.0264,21.0065,21.0131,172000.0
2012-08-13 11:10:00,31.54,31.55,31.54,31.55,138200.0,21.0065,21.0131,21.0065,21.0131,138200.0
2012-08-13 11:20:00,31.55,31.55,31.54,31.55,184500.0,21.0131,21.0131,21.0065,21.0131,184500.0
2012-08-13 11:30:00,31.55,31.55,31.54,31.55,149600.0,21.0131,21.0131,21.0065,21.0131,149600.0
2012-08-13 11:40:00,31.55,31.55,31.54,31.54,164700.0,21.0131,21.0131,21.0065,21.0065,164700.0
2012-08-13 11:50:00,31.54,31.55,31.54,31.54,200800.0,21.0065,21.0131,21.0065,21.0065,200800.0
2012-08-13 12:00:00,31.55,31.55,31.49,31.49,844700.0,21.0131,21.0131,20.9732,20.9732,844700.0
2012-08-13 12:10:00,31.49,31.55,31.48,31.55,206600.0,20.9732,21.0131,20.9665,21.0131,206600.0
2012-08-13 12:20:00,31.54,31.55,31.5,31.52,177300.0,21.0065,21.0131,20.9798,20.9931,177300.0
2012-08-13 12:30:00,31.52,31.54,31.51,31.53,143500.0,20.9931,21.0065,20.9865,20.9998,143500.0
2012-08-13 12:40:00,31.52,31.54,31.51,31.54,150800.0,20.9931,21.0065,20.9865,21.0065,150800.0
2012-08-13 12:50:00,31.54,31.55,31.52,31.54,219100.0,21.0065,21.0131,20.9931,21.0065,219100.0
2012-08-13 13:00:00,31.54,31.58,31.54,31.58,184800.0,21.0065,21.0331,21.0065,21.0331,184800.0
2012-08-13 13:10:00,31.58,31.59,31.57,31.58,84000.0,21.0331,21.0398,21.0264,21.0331,84000.0
2012-08-13 13:20:00,31.59,31.59,31.55,31.56,253600.0,21.0398,21.0398,21.0131,21.0198,253600.0
2012-08-13 13:30:00,31.56,31.57,31.55,31.57,196400.0,21.0198,21.0264,21.0131,21.0264,196400.0
2012-08-13 13:40:00,31.57,31.57,31.55,31.56,130400.0,21.0264,21.0264,21.0131,21.0198,130400.0
2012-08-13 13:50:00,31.56,31.56,31.53,31.53,302300.0,21.0198,21.0198,20.9998,20.9998,302300.0
2012-08-13 14:00:00,31.53,31.54,31.48,31.52,731700.0,20.9998,21.0065,20.9665,20.9931,731700.0
2012-08-13 14:10:00,31.51,31.54,31.5,31.54,234700.0,20.9865,21.0065,20.9798,21.0065,234700.0
2012-08-13 14:20:00,31.54,31.56,31.51,31.56,259100.0,21.0065,21.0198,20.9865,21.0198,259100.0
2012-08-13 14:30:00,31.56,31.6,31.56,31.6,101200.0,21.0198,21.0464,21.0198,21.0464,101200.0
2012-08-13 14:40:00,31.59,31.61,31.59,31.6,230100.0,21.0398,21.0531,21.0398,21.0464,230100.0
2012-08-13 14:50:00,31.6,31.62,31.59,31.62,240500.0,21.0464,21.0597,21.0398,21.0597,240500.0
2012-08-13 15:00:00,31.62,31.63,31.58,31.58,212200.0,21.0597,21.0664,21.0331,21.0331,212200.0
2012-08-13 15:10:00,31.59,31.62,31.58,31.61,158900.0,21.0398,21.0597,21.0331,21.0531,158900.0
2012-08-13 15:20:00,31.61,31.61,31.57,31.58,304400.0,21.0531,21.0531,21.0264,21.0331,304400.0
2012-08-13 15:30:00,31.58,31.63,31.57,31.61,292300.0,21.0331,21.0664,21.0264,21.0531,292300.0
2012-08-13 15:40:00,31.61,31.62,31.6,31.62,414100.0,21.0531,21.0597,21.0464,21.0597,414100.0
2012-08-13 15:50:00,31.62,31.62,31.56,31.58,805400.0,21.0597,21.0597,21.0198,21.0331,805400.0
2012-08-14 09:30:00,31.6,31.69,31.54,31.59,438400.0,21.0464,21.1064,21.0065,21.0398,438400.0
2012-08-14 09:40:00,31.58,31.59,31.51,31.53,265900.0,21.0331,21.0398,20.9865,20.9998,265900.0
2012-08-14 09:50:00,31.53,31.54,31.51,31.54,192500.0,20.9998,21.0065,20.9865,21.0065,192500.0
2012-08-14 10:00:00,31.53,31.54,31.5,31.51,653700.0,20.9998,21.0065,20.9798,20.9865,653700.0
2012-08-14 10:10:00,31.51,31.55,31.5,31.55,548900.0,20.9865,21.0131,20.9798,21.0131,548900.0
2012-08-14 10:20:00,31.55,31.57,31.54,31.55,302900.0,21.0131,21.0264,21.0065,21.0131,302900.0
2012-08-14 10:30:00,31.54,31.55,31.5,31.51,289400.0,21.0065,21.0131,20.9798,20.9865,289400.0
2012-08-14 10:40:00,31.5,31.54,31.5,31.54,547200.0,20.9798,21.0065,20.9798,21.0065,547200.0
2012-08-14 10:50:00,31.54,31.59,31.53,31.55,289500.0,21.0065,21.0398,20.9998,21.0131,289500.0
2012-08-14 11:00:00,31.55,31.58,31.53,31.55,215400.0,21.0131,21.0331,20.9998,21.0131,215400.0
2012-08-14 11:10:00,31.55,31.58,31.52,31.57,138800.0,21.0131,21.0331,20.9931,21.0264,138800.0
2012-08-14 11:20:00,31.57,31.61,31.57,31.61,227200.0,21.0264,21.0531,21.0264,21.0531,227200.0
2012-08-14 11:30:00,31.6,31.64,31.59,31.61,259600.0,21.0464,21.0731,21.0398,21.0531,259600.0
2012-08-14 11:40:00,31.62,31.63,31.61,31.63,125600.0,21.0597,21.0664,21.0531,21.0664,125600.0
2012-08-14 11:50:00,31.63,31.63,31.61,31.62,97800.0,21.0664,21.0664,21.0531,21.0597,97800.0
2012-08-14 12:00:00,31.62,31.63,31.59,31.61,158300.0,21.0597,21.0664,21.0398,21.0531,158300.0
2012-08-14 12:10:00,31.61,31.61,31.56,31.6,211300.0,21.0531,21.0531,21.0198,21.0464,211300.0
2012-08-14 12:20:00,31.6,31.62,31.59,31.62,253000.0,21.0464,21.0597,21.0398,21.0597,253000.0
2012-08-14 12:30:00,31.61,31.63,31.6,31.62,125300.0,21.0531,21.0664,21.0464,21.0597,125300.0
2012-08-14 12:40:00,31.61,31.62,31.59,31.6,236100.0,21.0531,21.0597,21.0398,21.0464,236100.0
2012-08-14 12:50:00,31.59,31.61,31.59,31.61,108300.0,21.0398,21.0531,21.0398,21.0531,108300.0
2012-08-14 13:00:00,31.61,31.61,31.6,31.61,93600.0,21.0531,21.0531,21.0464,21.0531,93600.0
2012-08-14 13:10:00,31.6,31.61,31.59,31.59,166400.0,21.0464,21.0531,21.0398,21.0398,166400.0
2012-08-14 13:20:00,31.6,31.6,31.55,31.57,117600.0,21.0464,21.0464,21.0131,21.0264,117600.0
2012-08-14 13:30:00,31.57,31.59,31.56,31.59,118200.0,21.0264,21.0398,21.0198,21.0398,118200.0
2012-08-14 13:40:00,31.59,31.61,31.58,31.59,164600.0,21.0398,21.0531,21.0331,21.0398,164600.0
2012-08-14 13:50:00,31.6,31.6,31.58,31.59,110700.0,21.0464,21.0464,21.0331,21.0398,110700.0
2012-08-14 14:00:00,31.6,31.61,31.59,31.61,138800.0,21.0464,21.0531,21.0398,21.0531,138800.0
2012-08-14 14:10:00,31.61,31.61,31.6,31.61,163000.0,21.0531,21.0531,21.0464,21.0531,163000.0
2012-08-14 14:20:00,31.61,31.65,31.6,31.65,398600.0,21.0531,21.0797,21.0464,21.0797,398600.0
2012-08-14 14:30:00,31.65,31.67,31.65,31.66,310900.0,21.0797,21.093,21.0797,21.0864,310900.0
2012-08-14 14:40:00,31.66,31.69,31.66,31.69,233800.0,21.0864,21.1064,21.0864,21.1064,233800.0
2012-08-14 14:50:00,31.69,31.7,31.67,31.68,183700.0,21.1064,21.113,21.093,21.0997,183700.0
2012-08-14 15:00:00,31.68,31.7,31.67,31.69,287100.0,21.0997,21.113,21.093,21.1064,287100.0
2012-08-14 15:10:00,31.68,31.7,31.67,31.7,313400.0,21.0997,21.113,21.093,21.113,313400.0
2012-08-14 15:20:00,31.7,31.75,31.69,31.73,381600.0,21.113,21.1463,21.1064,21.133,381600.0
2012-08-14 15:30:00,31.74,31.74,31.64,31.66,709800.0,21.1397,21.1397,21.0731,21.0864,709800.0
2012-08-14 15:40:00,31.66,31.72,31.66,31.7,982100.0,21.0864,21.1263,21.0864,21.113,982100.0
2012-08-14 15:50:00,31.71,31.73,31.66,31.72,1035400.0,21.1197,21.133,21.0864,21.1263,1035400.0
2012-08-15 09:30:00,31.74,31.76,31.67,31.75,411900.0,21.1397,21.153,21.093,21.1463,411900.0
2012-08-15 09:40:00,31.75,31.84,31.74,31.83,360400.0,21.1463,21.2063,21.1397,21.1996,360400.0
2012-08-15 09:50:00,31.83,31.93,31.83,31.91,497400.0,21.1996,21.2662,21.1996,21.2529,497400.0
2012-08-15 10:00:00,31.91,31.99,31.89,31.99,669800.0,21.2529,21.3062,21.2396,21.3062,669800.0
2012-08-15 10:10:00,31.98,31.99,31.89,31.91,227900.0,21.2995,21.3062,21.2396,21.2529,227900.0
2012-08-15 10:20:00,31.9,31.95,31.9,31.91,256800.0,21.2462,21.2795,21.2462,21.2529,256800.0
2012-08-15 10:30:00,31.92,31.93,31.91,31.92,244000.0,21.2595,21.2662,21.2529,21.2595,244000.0
2012-08-15 10:40:00,31.92,31.93,31.88,31.88,137000.0,21.2595,21.2662,21.2329,21.2329,137000.0
2012-08-15 10:50:00,31.89,31.9,31.86,31.88,176900.0,21.2396,21.2462,21.2196,21.2329,176900.0
2012-08-15 11:00:00,31.89,31.91,31.88,31.89,169900.0,21.2396,21.2529,21.2329,21.2396,169900.0
2012-08-15 11:10:00,31.89,31.92,31.87,31.87,303100.0,21.2396,21.2595,21.2262,21.2262,303100.0
2012-08-15 11:20:00,31.87,31.88,31.84,31.85,144500.0,21.2262,21.2329,21.2063,21.2129,144500.0
2012-08-15 11:30:00,31.84,31.85,31.78,31.81,206600.0,21.2063,21.2129,21.1663,21.1863,206600.0
2012-08-15 11:40:00,31.82,31.85,31.81,31.84,101600.0,21.1929,21.2129,21.1863,21.2063,101600.0
2012-08-15 11:50:00,31.84,31.85,31.83,31.85,129300.0,21.2063,21.2129,21.1996,21.2129,129300.0
2012-08-15 12:00:00,31.84,31.87,31.84,31.86,148800.0,21.2063,21.2262,21.2063,21.2196,148800.0
2012-08-15 12:10:00,31.86,31.89,31.85,31.89,113800.0,21.2196,21.2396,21.2129,21.2396,113800.0
2012-08-15 12:20:00,31.89,31.9,31.86,31.86,189200.0,21.2396,21.2462,21.2196,21.2196,189200.0
2012-08-15 12:30:00,31.86,31.91,31.85,31.91,230500.0,21.2196,21.2529,21.2129,21.2529,230500.0
2012-08-15 12:40:00,31.91,31.91,31.9,31.9,153900.0,21.2529,21.2529,21.2462,21.2462,153900.0
2012-08-15 12:50:00,31.91,31.91,31.88,31.89,210500.0,21.2529,21.2529,21.2329,21.2396,210500.0
2012-08-15 13:00:00,31.9,31.91,31.88,31.88,218800.0,21.2462,21.2529,21.2329,21.2329,218800.0
2012-08-15 13:10:00,31.89,31.9,31.88,31.89,140700.0,21.2396,21.2462,21.2329,21.2396,140700.0
2012-08-15 13:20:00,31.88,31.89,31.88,31.88,72000.0,21.2329,21.2396,21.2329,21.2329,72000.0
2012-08-15 13:30:00,31.89,31.9,31.88,31.9,147500.0,21.2396,21.2462,21.2329,21.2462,147500.0
2012-08-15 13:40:00,31.9,31.91,31.89,31.91,110900.0,21.2462,21.2529,21.2396,21.2529,110900.0
2012-08-15 13:50:00,31.91,31.94,31.9,31.93,165900.0,21.2529,21.2729,21.2462,21.2662,165900.0
2012-08-15 14:00:00,31.93,31.94,31.92,31.94,144300.0,21.2662,21.2729,21.2595,21.2729,144300.0
2012-08-15 14:10:00,31.94,31.95,31.91,31.92,213600.0,21.2729,21.2795,21.2529,21.2595,213600.0
2012-08-15 14:20:00,31.93,31.95,31.92,31.95,127600.0,21.2662,21.2795,21.2595,21.2795,127600.0
2012-08-15 14:30:00,31.95,31.96,31.94,31.95,200300.0,21.2795,21.2862,21.2729,21.2795,200300.0
2012-08-15 14:40:00,31.95,31.97,31.94,31.95,214500.0,21.2795,21.2929,21.2729,21.2795,214500.0
2012-08-15 14:50:00,31.94,31.98,31.94,31.97,190200.0,21.2729,21.2995,21.2729,21.2929,190200.0
2012-08-15 15:00:00,31.98,31.98,31.93,31.93,259700.0,21.2995,21.2995,21.2662,21.2662,259700.0
2012-08-15 15:10:00,31.94,31.97,31.93,31.96,329900.0,21.2729,21.2929,21.2662,21.2862,329900.0
2012-08-15 15:20:00,31.96,31.97,31.92,31.92,225600.0,21.2862,21.2929,21.2595,21.2595,225600.0
2012-08-15 15:30:00,31.92,31.93,31.9,31.9,299900.0,21.2595,21.2662,21.2462,21.2462,299900.0
2012-08-15 15:40:00,31.9,31.92,31.89,31.92,316000.0,21.2462,21.2595,21.2396,21.2595,316000.0
2012-08-15 15:50:00,31.91,31.92,31.86,31.89,696500.0,21.2529,21.2595,21.2196,21.2396,696500.0
2012-08-16 09:30:00,31.86,31.96,31.82,31.91,470600.0,21.2196,21.2862,21.1929,21.2529,470600.0
2012-08-16 09:40:00,31.89,31.89,31.75,31.81,215400.0,21.2396,21.2396,21.1463,21.1863,215400.0
2012-08-16 09:50:00,31.81,31.81,31.75,31.76,166000.0,21.1863,21.1863,21.1463,21.153,166000.0
2012-08-16 10:00:00,31.76,31.89,31.76,31.89,165200.0,21.153,21.2396,21.153,21.2396,165200.0
2012-08-16 10:10:00,31.89,31.96,31.88,31.95,569600.0,21.2396,21.2862,21.2329,21.2795,569600.0
2012-08-16 10:20:00,31.95,31.96,31.92,31.93,297200.0,21.2795,21.2862,21.2595,21.2662,297200.0
2012-08-16 10:30:00,31.93,31.96,31.92,31.96,254800.0,21.2662,21.2862,21.2595,21.2862,254800.0
2012-08-16 10:40:00,31.96,31.97,31.95,31.95,336500.0,21.2862,21.2929,21.2795,21.2795,336500.0
2012-08-16 10:50:00,31.95,31.96,31.93,31.94,266000.0,21.2795,21.2862,21.2662,21.2729,266000.0
2012-08-16 11:00:00,31.94,31.96,31.93,31.94,260000.0,21.2729,21.2862,21.2662,21.2729,260000.0
2012-08-16 11:10:00,31.93,31.97,31.93,31.96,193900.0,21.2662,21.2929,21.2662,21.2862,193900.0
2012-08-16 11:20:00,31.95,31.98,31.94,31.95,158600.0,21.2795,21.2995,21.2729,21.2795,158600.0
2012-08-16 11:30:00,31.95,31.95,31.93,31.93,198400.0,21.2795,21.2795,21.2662,21.2662,198400.0
2012-08-16 11:40:00,31.93,31.98,31.93,31.95,505300.0,21.2662,21.2995,21.2662,21.2795,505300.0
2012-08-16 11:50:00,31.95,31.95,31.92,31.93,183500.0,21.2795,21.2795,21.2595,21.2662,183500.0
2012-08-16 12:00:00,31.94,31.95,31.93,31.93,123900.0,21.2729,21.2795,21.2662,21.2662,123900.0
2012-08-16 12:10:00,31.94,31.96,31.93,31.95,202800.0,21.2729,21.2862,21.2662,21.2795,202800.0
2012-08-16 12:20:00,31.95,31.96,31.93,31.94,238200.0,21.2795,21.2862,21.2662,21.2729,238200.0
2012-08-16 12:30:00,31.94,31.96,31.93,31.96,112100.0,21.2729,21.2862,21.2662,21.2862,112100.0
2012-08-16 12:40:00,31.96,31.98,31.95,31.97,110600.0,21.2862,21.2995,21.2795,21.2929,110600.0
2012-08-16 12:50:00,31.97,31.99,31.96,31.97,125000.0,21.2929,21.3062,21.2862,21.2929,125000.0
2012-08-16 13:00:00,31.97,31.99,31.96,31.99,101800.0,21.2929,21.3062,21.2862,21.3062,101800.0
2012-08-16 13:10:00,31.98,32.0,31.98,31.99,71500.0,21.2995,21.3128,21.2995,21.3062,71500.0
2012-08-16 13:20:00,32.0,32.0,31.97,31.98,101200.0,21.3128,21.3128,21.2929,21.2995,101200.0
2012-08-16 13:30:00,31.97,32.0,31.97,31.99,106600.0,21.2929,21.3128,21.2929,21.3062,106600.0
2012-08-16 13:40:00,31.99,32.02,31.98,32.01,166300.0,21.3062,21.3262,21.2995,21.3195,166300.0
2012-08-16 13:50:00,32.0,32.03,31.99,32.03,238000.0,21.3128,21.3328,21.3062,21.3328,238000.0
2012-08-16 14:00:00,32.03,32.03,31.99,32.02,296300.0,21.3328,21.3328,21.3062,21.3262,296300.0
2012-08-16 14:10:00,32.01,32.01,31.98,31.99,151900.0,21.3195,21.3195,21.2995,21.3062,151900.0
2012-08-16 14:20:00,32.0,32.02,31.99,32.01,130800.0,21.3128,21.3262,21.3062,21.3195,130800.0
2012-08-16 14:30:00,32.01,32.06,32.0,32.05,201300.0,21.3195,21.3528,21.3128,21.3461,201300.0
2012-08-16 14:40:00,32.06,32.06,32.03,32.03,165900.0,21.3528,21.3528,21.3328,21.3328,165900.0
2012-08-16 14:50:00,32.03,32.04,32.02,32.03,96800.0,21.3328,21.3395,21.3262,21.3328,96800.0
2012-08-16 15:00:00,32.02,32.03,32.0,32.02,181500.0,21.3262,21.3328,21.3128,21.3262,181500.0
2012-08-16 15:10:00,32.02,32.07,32.02,32.04,310600.0,21.3262,21.3595,21.3262,21.3395,310600.0
2012-08-16 15:20:00,32.04,32.06,32.02,32.02,160700.0,21.3395,21.3528,21.3262,21.3262,160700.0
2012-08-16 15:30:00,32.03,32.03,32.0,32.0,202800.0,21.3328,21.3328,21.3128,21.3128,202800.0
2012-08-16 15:40:00,32.01,32.01,31.96,31.96,227200.0,21.3195,21.3195,21.2862,21.2862,227200.0
2012-08-16 15:50:00,31.97,31.97,31.92,31.93,1294200.0,21.2929,21.2929,21.2595,21.2662,1294200.0
2012-08-17 09:30:00,32.02,32.07,31.99,32.05,1188100.0,21.3262,21.3595,21.3062,21.3461,1188100.0
2012-08-17 09:40:00,32.05,32.05,31.98,31.98,236400.0,21.3461,21.3461,21.2995,21.2995,236400.0
2012-08-17 09:50:00,31.99,31.99,31.93,31.94,181000.0,21.3062,21.3062,21.2662,21.2729,181000.0
2012-08-17 10:00:00,31.94,31.96,31.82,31.83,319900.0,21.2729,21.2862,21.1929,21.1996,319900.0
2012-08-17 10:10:00,31.83,31.83,31.75,31.76,284600.0,21.1996,21.1996,21.1463,21.153,284600.0
2012-08-17 10:20:00,31.75,31.78,31.71,31.71,253600.0,21.1463,21.1663,21.1197,21.1197,253600.0
2012-08-17 10:30:00,31.71,31.72,31.59,31.62,381800.0,21.1197,21.1263,21.0398,21.0597,381800.0
2012-08-17 10:40:00,31.62,31.76,31.61,31.76,356800.0,21.0597,21.153,21.0531,21.153,356800.0
2012-08-17 10:50:00,31.76,31.77,31.67,31.7,279500.0,21.153,21.1596,21.093,21.113,279500.0
2012-08-17 11:00:00,31.69,31.75,31.69,31.74,196200.0,21.1064,21.1463,21.1064,21.1397,196200.0
2012-08-17 11:10:00,31.73,31.77,31.68,31.68,159100.0,21.133,21.1596,21.0997,21.0997,159100.0
2012-08-17 11:20:00,31.68,31.7,31.67,31.68,272100.0,21.0997,21.113,21.093,21.0997,272100.0
2012-08-17 11:30:00,31.68,31.74,31.67,31.73,254200.0,21.0997,21.1397,21.093,21.133,254200.0
2012-08-17 11:40:00,31.72,31.75,31.72,31.73,164200.0,21.1263,21.1463,21.1263,21.133,164200.0
2012-08-17 11:50:00,31.73,31.75,31.73,31.75,118200.0,21.133,21.1463,21.133,21.1463,118200.0
2012-08-17 12:00:00,31.75,31.75,31.68,31.69,327700.0,21.1463,21.1463,21.0997,21.1064,327700.0
2012-08-17 12:10:00,31.7,31.7,31.61,31.62,259000.0,21.113,21.113,21.0531,21.0597,259000.0
2012-08-17 12:20:00,31.61,31.63,31.6,31.62,241800.0,21.0531,21.0664,21.0464,21.0597,241800.0
2012-08-17 12:30:00,31.62,31.64,31.61,31.63,240100.0,21.0597,21.0731,21.0531,21.0664,240100.0
2012-08-17 12:40:00,31.64,31.68,31.63,31.68,176200.0,21.0731,21.0997,21.0664,21.0997,176200.0
2012-08-17 12:50:00,31.67,31.69,31.65,31.65,198900.0,21.093,21.1064,21.0797,21.0797,198900.0
2012-08-17 13:00:00,31.65,31.66,31.65,31.66,87800.0,21.0797,21.0864,21.0797,21.0864,87800.0
2012-08-17 13:10:00,31.65,31.66,31.62,31.63,171400.0,21.0797,21.0864,21.0597,21.0664,171400.0
2012-08-17 13:20:00,31.62,31.63,31.6,31.61,288900.0,21.0597,21.0664,21.0464,21.0531,288900.0
2012-08-17 13:30:00,31.6,31.61,31.59,31.6,132800.0,21.0464,21.0531,21.0398,21.0464,132800.0
2012-08-17 13:40:00,31.61,31.61,31.56,31.57,210300.0,21.0531,21.0531,21.0198,21.0264,210300.0
2012-08-17 13:50:00,31.56,31.58,31.55,31.57,262600.0,21.0198,21.0331,21.0131,21.0264,262600.0
2012-08-17 14:00:00,31.57,31.57,31.55,31.56,235500.0,21.0264,21.0264,21.0131,21.0198,235500.0
2012-08-17 14:10:00,31.57,31.58,31.55,31.56,246700.0,21.0264,21.0331,21.0131,21.0198,246700.0
2012-08-17 14:20:00,31.57,31.58,31.53,31.56,342300.0,21.0264,21.0331,20.9998,21.0198,342300.0
2012-08-17 14:30:00,31.55,31.56,31.51,31.55,296600.0,21.0131,21.0198,20.9865,21.0131,296600.0
2012-08-17 14:40:00,31.55,31.56,31.51,31.56,216100.0,21.0131,21.0198,20.9865,21.0198,216100.0
2012-08-17 14:50:00,31.56,31.58,31.55,31.58,195700.0,21.0198,21.0331,21.0131,21.0331,195700.0
2012-08-17 15:00:00,31.58,31.58,31.56,31.57,264300.0,21.0331,21.0331,21.0198,21.0264,264300.0
2012-08-17 15:10:00,31.58,31.59,31.57,31.57,266800.0,21.0331,21.0398,21.0264,21.0264,266800.0
2012-08-17 15:20:00,31.58,31.58,31.52,31.53,342300.0,21.0331,21.0331,20.9931,20.9998,342300.0
2012-08-17 15:30:00,31.53,31.54,31.5,31.51,358100.0,20.9998,21.0065,20.9798,20.9865,358100.0
2012-08-17 15:40:00,31.51,31.52,31.47,31.48,581900.0,20.9865,20.9931,20.9598,20.9665,581900.0
2012-08-17 15:50:00,31.49,31.57,31.48,31.56,1298900.0,20.9732,21.0264,20.9665,21.0198,1298900.0
2012-08-20 09:30:00,31.51,31.58,31.5,31.56,348500.0,20.9865,21.0331,20.9798,21.0198,348500.0
2012-08-20 09:40:00,31.55,31.56,31.47,31.48,206200.0,21.0131,21.0198,20.9598,20.9665,206200.0
2012-08-20 09:50:00,31.48,31.54,31.47,31.47,219200.0,20.9665,21.0065,20.9598,20.9598,219200.0
2012-08-20 10:00:00,31.47,31.51,31.47,31.49,587900.0,20.9598,20.9865,20.9598,20.9732,587900.0
2012-08-20 10:10:00,31.49,31.5,31.37,31.37,401500.0,20.9732,20.9798,20.8932,20.8932,401500.0
2012-08-20 10:20:00,31.37,31.47,31.37,31.47,204900.0,20.8932,20.9598,20.8932,20.9598,204900.0
2012-08-20 10:30:00,31.46,31.51,31.43,31.46,331800.0,20.9532,20.9865,20.9332,20.9532,331800.0
2012-08-20 10:40:00,31.45,31.47,31.42,31.45,154800.0,20.9465,20.9598,20.9265,20.9465,154800.0
2012-08-20 10:50:00,31.46,31.46,31.4,31.42,266800.0,20.9532,20.9532,20.9132,20.9265,266800.0
2012-08-20 11:00:00,31.42,31.47,31.41,31.44,255700.0,20.9265,20.9598,20.9199,20.9399,255700.0
2012-08-20 11:10:00,31.43,31.45,31.41,31.45,181600.0,20.9332,20.9465,20.9199,20.9465,181600.0
2012-08-20 11:20:00,31.45,31.45,31.4,31.41,205900.0,20.9465,20.9465,20.9132,20.9199,205900.0
2012-08-20 11:30:00,31.4,31.42,31.4,31.41,139800.0,20.9132,20.9265,20.9132,20.9199,139800.0
2012-08-20 11:40:00,31.42,31.47,31.42,31.46,184700.0,20.9265,20.9598,20.9265,20.9532,184700.0
2012-08-20 11:50:00,31.47,31.5,31.45,31.45,267700.0,20.9598,20.9798,20.9465,20.9465,267700.0
2012-08-20 12:00:00,31.46,31.47,31.45,31.46,85500.0,20.9532,20.9598,20.9465,20.9532,85500.0
2012-08-20 12:10:00,31.47,31.49,31.46,31.48,116700.0,20.9598,20.9732,20.9532,20.9665,116700.0
2012-08-20 12:20:00,31.49,31.49,31.45,31.45,131400.0,20.9732,20.9732,20.9465,20.9465,131400.0
2012-08-20 12:30:00,31.46,31.48,31.45,31.48,141600.0,20.9532,20.9665,20.9465,20.9665,141600.0
2012-08-20 12:40:00,31.48,31.49,31.47,31.48,100900.0,20.9665,20.9732,20.9598,20.9665,100900.0
2012-08-20 12:50:00,31.47,31.49,31.46,31.46,583500.0,20.9598,20.9732,20.9532,20.9532,583500.0
2012-08-20 13:00:00,31.47,31.47,31.43,31.44,447100.0,20.9598,20.9598,20.9332,20.9399,447100.0
2012-08-20 13:10:00,31.44,31.47,31.43,31.45,405700.0,20.9399,20.9598,20.9332,20.9465,405700.0
2012-08-20 13:20:00,31.44,31.5,31.44,31.5,200600.0,20.9399,20.9798,20.9399,20.9798,200600.0
2012-08-20 13:30:00,31.5,31.5,31.49,31.49,269000.0,20.9798,20.9798,20.9732,20.9732,269000.0
2012-08-20 13:40:00,31.48,31.5,31.48,31.5,136700.0,20.9665,20.9798,20.9665,20.9798,136700.0
2012-08-20 13:50:00,31.5,31.51,31.49,31.5,237700.0,20.9798,20.9865,20.9732,20.9798,237700.0
2012-08-20 14:00:00,31.5,31.51,31.48,31.49,316400.0,20.9798,20.9865,20.9665,20.9732,316400.0
2012-08-20 14:10:00,31.49,31.54,31.48,31.52,257500.0,20.9732,21.0065,20.9665,20.9931,257500.0
2012-08-20 14:20:00,31.52,31.57,31.51,31.57,308700.0,20.9931,21.0264,20.9865,21.0264,308700.0
2012-08-20 14:30:00,31.57,31.58,31.55,31.56,262600.0,21.0264,21.0331,21.0131,21.0198,262600.0
2012-08-20 14:40:00,31.56,31.57,31.55,31.55,113100.0,21.0198,21.0264,21.0131,21.0131,113100.0
2012-08-20 14:50:00,31.56,31.6,31.55,31.6,228800.0,21.0198,21.0464,21.0131,21.0464,228800.0
2012-08-20 15:00:00,31.6,31.63,31.59,31.62,325100.0,21.0464,21.0664,21.0398,21.0597,325100.0
2012-08-20 15:10:00,31.63,31.67,31.62,31.67,352800.0,21.0664,21.093,21.0597,21.093,352800.0
2012-08-20 15:20:00,31.67,31.67,31.64,31.66,180200.0,21.093,21.093,21.0731,21.0864,180200.0
2012-08-20 15:30:00,31.66,31.72,31.65,31.71,447800.0,21.0864,21.1263,21.0797,21.1197,447800.0
2012-08-20 15:40:00,31.71,31.71,31.67,31.69,327200.0,21.1197,21.1197,21.093,21.1064,327200.0
2012-08-20 15:50:00,31.69,31.69,31.64,31.69,892700.0,21.1064,21.1064,21.0731,21.1064,892700.0
2012-08-21 09:30:00,31.69,31.74,31.51,31.73,408700.0,21.1064,21.1397,20.9865,21.133,408700.0
2012-08-21 09:40:00,31.73,31.81,31.72,31.8,225500.0,21.133,21.1863,21.1263,21.1796,225500.0
2012-08-21 09:50:00,31.8,31.8,31.69,31.75,192400.0,21.1796,21.1796,21.1064,21.1463,192400.0
2012-08-21 10:00:00,31.76,31.8,31.74,31.75,216000.0,21.153,21.1796,21.1397,21.1463,216000.0
2012-08-21 10:10:00,31.75,31.77,31.68,31.69,298500.0,21.1463,21.1596,21.0997,21.1064,298500.0
2012-08-21 10:20:00,31.69,31.72,31.66,31.69,265300.0,21.1064,21.1263,21.0864,21.1064,265300.0
2012-08-21 10:30:00,31.69,31.75,31.69,31.73,229900.0,21.1064,21.1463,21.1064,21.133,229900.0
2012-08-21 10:40:00,31.73,31.8,31.72,31.77,359100.0,21.133,21.1796,21.1263,21.1596,359100.0
2012-08-21 10:50:00,31.78,31.79,31.76,31.78,347600.0,21.1663,21.173,21.153,21.1663,347600.0
2012-08-21 11:00:00,31.77,31.82,31.77,31.82,227300.0,21.1596,21.1929,21.1596,21.1929,227300.0
2012-08-21 11:10:00,31.82,31.84,31.79,31.8,396700.0,21.1929,21.2063,21.173,21.1796,396700.0
2012-08-21 11:20:00,31.8,31.8,31.75,31.76,266800.0,21.1796,21.1796,21.1463,21.153,266800.0
2012-08-21 11:30:00,31.76,31.76,31.69,31.75,196100.0,21.153,21.153,21.1064,21.1463,196100.0
2012-08-21 11:40:00,31.75,31.79,31.74,31.79,139600.0,21.1463,21.173,21.1397,21.173,139600.0
2012-08-21 11:50:00,31.79,31.79,31.73,31.73,201900.0,21.173,21.173,21.133,21.133,201900.0
2012-08-21 12:00:00,31.74,31.75,31.7,31.75,140500.0,21.1397,21.1463,21.113,21.1463,140500.0
2012-08-21 12:10:00,31.75,31.75,31.73,31.74,113900.0,21.1463,21.1463,21.133,21.1397,113900.0
2012-08-21 12:20:00,31.74,31.76,31.73,31.75,95300.0,21.1397,21.153,21.133,21.1463,95300.0
2012-08-21 12:30:00,31.75,31.78,31.74,31.77,105500.0,21.1463,21.1663,21.1397,21.1596,105500.0
2012-08-21 12:40:00,31.77,31.77,31.73,31.75,217300.0,21.1596,21.1596,21.133,21.1463,217300.0
2012-08-21 12:50:00,31.75,31.76,31.74,31.74,145400.0,21.1463,21.153,21.1397,21.1397,145400.0
2012-08-21 13:00:00,31.74,31.76,31.74,31.75,107300.0,21.1397,21.153,21.1397,21.1463,107300.0
2012-08-21 13:10:00,31.75,31.76,31.74,31.74,96200.0,21.1463,21.153,21.1397,21.1397,96200.0
2012-08-21 13:20:00,31.74,31.75,31.72,31.73,78600.0,21.1397,21.1463,21.1263,21.133,78600.0
2012-08-21 13:30:00,31.74,31.76,31.74,31.75,145800.0,21.1397,21.153,21.1397,21.1463,145800.0
2012-08-21 13:40:00,31.75,31.77,31.75,31.76,154500.0,21.1463,21.1596,21.1463,21.153,154500.0
2012-08-21 13:50:00,31.76,31.77,31.74,31.74,97200.0,21.153,21.1596,21.1397,21.1397,97200.0
2012-08-21 14:00:00,31.74,31.76,31.73,31.73,110000.0,21.1397,21.153,21.133,21.133,110000.0
2012-08-21 14:10:00,31.73,31.74,31.72,31.73,135300.0,21.133,21.1397,21.1263,21.133,135300.0
2012-08-21 14:20:00,31.73,31.75,31.73,31.74,124800.0,21.133,21.1463,21.133,21.1397,124800.0
2012-08-21 14:30:00,31.73,31.75,31.71,31.71,182600.0,21.133,21.1463,21.1197,21.1197,182600.0
2012-08-21 14:40:00,31.71,31.72,31.69,31.69,98800.0,21.1197,21.1263,21.1064,21.1064,98800.0
2012-08-21 14:50:00,31.69,31.7,31.65,31.66,334900.0,21.1064,21.113,21.0797,21.0864,334900.0
2012-08-21 15:00:00,31.65,31.66,31.58,31.63,541200.0,21.0797,21.0864,21.0331,21.0664,541200.0
2012-08-21 15:10:00,31.63,31.64,31.58,31.59,181700.0,21.0664,21.0731,21.0331,21.0398,181700.0
2012-08-21 15:20:00,31.59,31.63,31.58,31.61,168600.0,21.0398,21.0664,21.0331,21.0531,168600.0
2012-08-21 15:30:00,31.62,31.63,31.6,31.62,165600.0,21.0597,21.0664,21.0464,21.0597,165600.0
2012-08-21 15:40:00,31.62,31.65,31.6,31.65,236300.0,21.0597,21.0797,21.0464,21.0797,236300.0
2012-08-21 15:50:00,31.64,31.65,31.58,31.63,763700.0,21.0731,21.0797,21.0331,21.0664,763700.0
2012-08-22 09:30:00,31.6,31.66,31.54,31.61,249700.0,21.0464,21.0864,21.0065,21.0531,249700.0
2012-08-22 09:40:00,31.61,31.65,31.6,31.61,144900.0,21.0531,21.0797,21.0464,21.0531,144900.0
2012-08-22 09:50:00,31.61,31.67,31.6,31.66,88200.0,21.0531,21.093,21.0464,21.0864,88200.0
2012-08-22 10:00:00,31.67,31.69,31.62,31.64,161000.0,21.093,21.1064,21.0597,21.0731,161000.0
2012-08-22 10:10:00,31.64,31.68,31.59,31.66,150200.0,21.0731,21.0997,21.0398,21.0864,150200.0
2012-08-22 10:20:00,31.66,31.73,31.65,31.7,119200.0,21.0864,21.133,21.0797,21.113,119200.0
2012-08-22 10:30:00,31.71,31.72,31.62,31.67,117000.0,21.1197,21.1263,21.0597,21.093,117000.0
2012-08-22 10:40:00,31.67,31.72,31.66,31.66,117400.0,21.093,21.1263,21.0864,21.0864,117400.0
2012-08-22 10:50:00,31.66,31.67,31.63,31.63,108100.0,21.0864,21.093,21.0664,21.0664,108100.0
2012-08-22 11:00:00,31.63,31.64,31.6,31.64,138100.0,21.0664,21.0731,21.0464,21.0731,138100.0
2012-08-22 11:10:00,31.64,31.64,31.6,31.61,88800.0,21.0731,21.0731,21.0464,21.0531,88800.0
2012-08-22 11:20:00,31.6,31.61,31.56,31.57,131200.0,21.0464,21.0531,21.0198,21.0264,131200.0
2012-08-22 11:30:00,31.57,31.6,31.55,31.59,96100.0,21.0264,21.0464,21.0131,21.0398,96100.0
2012-08-22 11:40:00,31.59,31.65,31.59,31.65,99200.0,21.0398,21.0797,21.0398,21.0797,99200.0
2012-08-22 11:50:00,31.64,31.67,31.63,31.67,88400.0,21.0731,21.093,21.0664,21.093,88400.0
2012-08-22 12:00:00,31.67,31.67,31.6,31.61,102000.0,21.093,21.093,21.0464,21.0531,102000.0
2012-08-22 12:10:00,31.61,31.63,31.59,31.61,85300.0,21.0531,21.0664,21.0398,21.0531,85300.0
2012-08-22 12:20:00,31.6,31.62,31.6,31.61,70500.0,21.0464,21.0597,21.0464,21.0531,70500.0
2012-08-22 12:30:00,31.6,31.62,31.59,31.6,98100.0,21.0464,21.0597,21.0398,21.0464,98100.0
2012-08-22 12:40:00,31.61,31.62,31.59,31.6,89900.0,21.0531,21.0597,21.0398,21.0464,89900.0
2012-08-22 12:50:00,31.59,31.63,31.59,31.61,59400.0,21.0398,21.0664,21.0398,21.0531,59400.0
2012-08-22 13:00:00,31.62,31.65,31.61,31.64,61000.0,21.0597,21.0797,21.0531,21.0731,61000.0
2012-08-22 13:10:00,31.64,31.65,31.63,31.65,74600.0,21.0731,21.0797,21.0664,21.0797,74600.0
2012-08-22 13:20:00,31.64,31.66,31.63,31.64,96200.0,21.0731,21.0864,21.0664,21.0731,96200.0
2012-08-22 13:30:00,31.63,31.64,31.63,31.63,31000.0,21.0664,21.0731,21.0664,21.0664,31000.0
2012-08-22 13:40:00,31.64,31.65,31.63,31.65,61900.0,21.0731,21.0797,21.0664,21.0797,61900.0
2012-08-22 13:50:00,31.65,31.65,31.63,31.63,82500.0,21.0797,21.0797,21.0664,21.0664,82500.0
2012-08-22 14:00:00,31.63,31.68,31.63,31.64,304600.0,21.0664,21.0997,21.0664,21.0731,304600.0
2012-08-22 14:10:00,31.64,31.66,31.6,31.62,142200.0,21.0731,21.0864,21.0464,21.0597,142200.0
2012-08-22 14:20:00,31.62,31.64,31.61,31.64,115500.0,21.0597,21.0731,21.0531,21.0731,115500.0
2012-08-22 14:30:00,31.64,31.68,31.62,31.66,141100.0,21.0731,21.0997,21.0597,21.0864,141100.0
2012-08-22 14:40:00,31.67,31.68,31.64,31.65,199400.0,21.093,21.0997,21.0731,21.0797,199400.0
2012-08-22 14:50:00,31.65,31.67,31.64,31.64,265500.0,21.0797,21.093,21.0731,21.0731,265500.0
2012-08-22 15:00:00,31.64,31.68,31.64,31.67,285400.0,21.0731,21.0997,21.0731,21.093,285400.0
2012-08-22 15:10:00,31.67,31.67,31.64,31.65,296900.0,21.093,21.093,21.0731,21.0797,296900.0
2012-08-22 15:20:00,31.64,31.7,31.64,31.68,840000.0,21.0731,21.113,21.0731,21.0997,840000.0
2012-08-22 15:30:00,31.67,31.73,31.67,31.71,296600.0,21.093,21.133,21.093,21.1197,296600.0
2012-08-22 15:40:00,31.71,31.74,31.69,31.72,672200.0,21.1197,21.1397,21.1064,21.1263,672200.0
2012-08-22 15:50:00,31.73,31.81,31.68,31.81,1643200.0,21.133,21.1863,21.0997,21.1863,1643200.0
2012-08-23 09:30:00,31.92,32.0,31.88,31.93,640300.0,21.2595,21.3128,21.2329,21.2662,640300.0
2012-08-23 09:40:00,31.92,32.0,31.88,31.96,513200.0,21.2595,21.3128,21.2329,21.2862,513200.0
2012-08-23 09:50:00,31.97,32.06,31.96,32.06,373000.0,21.2929,21.3528,21.2862,21.3528,373000.0
2012-08-23 10:00:00,32.06,32.1,32.01,32.02,502300.0,21.3528,21.3794,21.3195,21.3262,502300.0
2012-08-23 10:10:00,32.03,32.08,31.98,32.04,806800.0,21.3328,21.3661,21.2995,21.3395,806800.0
2012-08-23 10:20:00,32.04,32.2,32.03,32.15,1064000.0,21.3395,21.446,21.3328,21.4127,1064000.0
2012-08-23 10:30:00,32.15,32.21,32.11,32.15,941000.0,21.4127,21.4527,21.3861,21.4127,941000.0
2012-08-23 10:40:00,32.16,32.34,32.13,32.33,981600.0,21.4194,21.5393,21.3994,21.5326,981600.0
2012-08-23 10:50:00,32.32,32.41,32.25,32.4,741100.0,21.526,21.5859,21.4793,21.5792,741100.0
2012-08-23 11:00:00,32.4,32.41,32.28,32.31,508700.0,21.5792,21.5859,21.4993,21.5193,508700.0
2012-08-23 11:10:00,32.3,32.32,32.22,32.26,548100.0,21.5126,21.526,21.4594,21.486,548100.0
2012-08-23 11:20:00,32.26,32.27,32.16,32.25,611900.0,21.486,21.4927,21.4194,21.4793,611900.0
2012-08-23 11:30:00,32.25,32.26,32.21,32.24,518300.0,21.4793,21.486,21.4527,21.4727,518300.0
2012-08-23 11:40:00,32.24,32.31,32.23,32.29,370900.0,21.4727,21.5193,21.466,21.506,370900.0
2012-08-23 11:50:00,32.3,32.37,32.27,32.32,326400.0,21.5126,21.5593,21.4927,21.526,326400.0
2012-08-23 12:00:00,32.33,32.34,32.26,32.27,172100.0,21.5326,21.5393,21.486,21.4927,172100.0
2012-08-23 12:10:00,32.28,32.3,32.27,32.29,192500.0,21.4993,21.5126,21.4927,21.506,192500.0
2012-08-23 12:20:00,32.28,32.31,32.25,32.29,189700.0,21.4993,21.5193,21.4793,21.506,189700.0
2012-08-23 12:30:00,32.28,32.3,32.26,32.27,165200.0,21.4993,21.5126,21.486,21.4927,165200.0
2012-08-23 12:40:00,32.28,32.28,32.2,32.23,267500.0,21.4993,21.4993,21.446,21.466,267500.0
2012-08-23 12:50:00,32.23,32.26,32.16,32.2,242900.0,21.466,21.486,21.4194,21.446,242900.0
2012-08-23 13:00:00,32.21,32.25,32.18,32.23,190800.0,21.4527,21.4793,21.4327,21.466,190800.0
2012-08-23 13:10:00,32.24,32.24,32.12,32.16,193700.0,21.4727,21.4727,21.3928,21.4194,193700.0
2012-08-23 13:20:00,32.17,32.19,32.16,32.18,134400.0,21.4261,21.4394,21.4194,21.4327,134400.0
2012-08-23 13:30:00,32.18,32.18,32.13,32.13,144400.0,21.4327,21.4327,21.3994,21.3994,144400.0
2012-08-23 13:40:00,32.13,32.17,32.13,32.17,131700.0,21.3994,21.4261,21.3994,21.4261,131700.0
2012-08-23 13:50:00,32.17,32.21,32.17,32.19,99700.0,21.4261,21.4527,21.4261,21.4394,99700.0
2012-08-23 14:00:00,32.18,32.19,32.16,32.19,118600.0,21.4327,21.4394,21.4194,21.4394,118600.0
2012-08-23 14:10:00,32.19,32.23,32.18,32.2,146900.0,21.4394,21.466,21.4327,21.446,146900.0
2012-08-23 14:20:00,32.21,32.23,32.18,32.23,111900.0,21.4527,21.466,21.4327,21.466,111900.0
2012-08-23 14:30:00,32.23,32.23,32.19,32.19,170000.0,21.466,21.466,21.4394,21.4394,170000.0
2012-08-23 14:40:00,32.19,32.22,32.18,32.2,197600.0,21.4394,21.4594,21.4327,21.446,197600.0
2012-08-23 14:50:00,32.2,32.21,32.17,32.17,127100.0,21.446,21.4527,21.4261,21.4261,127100.0
2012-08-23 15:00:00,32.17,32.17,32.11,32.15,196000.0,21.4261,21.4261,21.3861,21.4127,196000.0
2012-08-23 15:10:00,32.16,32.16,32.13,32.15,179300.0,21.4194,21.4194,21.3994,21.4127,179300.0
2012-08-23 15:20:00,32.14,32.19,32.14,32.16,224400.0,21.4061,21.4394,21.4061,21.4194,224400.0
2012-08-23 15:30:00,32.16,32.17,32.14,32.16,262600.0,21.4194,21.4261,21.4061,21.4194,262600.0
2012-08-23 15:40:00,32.16,32.17,32.14,32.16,355900.0,21.4194,21.4261,21.4061,21.4194,355900.0
2012-08-23 15:50:00,32.16,32.17,32.12,32.16,756800.0,21.4194,21.4261,21.3928,21.4194,756800.0
2012-08-24 09:30:00,32.28,32.57,32.2,32.45,726900.0,21.4993,21.6925,21.446,21.6125,726900.0
2012-08-24 09:40:00,32.44,32.44,32.29,32.44,561700.0,21.6059,21.6059,21.506,21.6059,561700.0
2012-08-24 09:50:00,32.43,32.44,32.32,32.42,378800.0,21.5992,21.6059,21.526,21.5926,378800.0
2012-08-24 10:00:00,32.41,32.47,32.35,32.43,384700.0,21.5859,21.6259,21.5459,21.5992,384700.0
2012-08-24 10:10:00,32.42,32.48,32.4,32.47,236300.0,21.5926,21.6325,21.5792,21.6259,236300.0
2012-08-24 10:20:00,32.47,32.49,32.42,32.46,210400.0,21.6259,21.6392,21.5926,21.6192,210400.0
2012-08-24 10:30:00,32.46,32.48,32.43,32.48,257200.0,21.6192,21.6325,21.5992,21.6325,257200.0
2012-08-24 10:40:00,32.48,32.48,32.39,32.4,240100.0,21.6325,21.6325,21.5726,21.5792,240100.0
2012-08-24 10:50:00,32.39,32.47,32.39,32.44,440900.0,21.5726,21.6259,21.5726,21.6059,440900.0
2012-08-24 11:00:00,32.45,32.56,32.44,32.56,405100.0,21.6125,21.6858,21.6059,21.6858,405100.0
2012-08-24 11:10:00,32.56,32.73,32.55,32.68,541200.0,21.6858,21.799,21.6791,21.7657,541200.0
2012-08-24 11:20:00,32.68,32.68,32.59,32.6,213700.0,21.7657,21.7657,21.7058,21.7124,213700.0
2012-08-24 11:30:00,32.59,32.68,32.59,32.66,272500.0,21.7058,21.7657,21.7058,21.7524,272500.0
2012-08-24 11:40:00,32.65,32.68,32.64,32.66,163600.0,21.7457,21.7657,21.7391,21.7524,163600.0
2012-08-24 11:50:00,32.66,32.69,32.66,32.69,155700.0,21.7524,21.7724,21.7524,21.7724,155700.0
2012-08-24 12:00:00,32.68,32.7,32.64,32.69,200900.0,21.7657,21.7791,21.7391,21.7724,200900.0
2012-08-24 12:10:00,32.68,32.69,32.63,32.64,112100.0,21.7657,21.7724,21.7324,21.7391,112100.0
2012-08-24 12:20:00,32.63,32.67,32.63,32.66,161300.0,21.7324,21.7591,21.7324,21.7524,161300.0
2012-08-24 12:30:00,32.65,32.66,32.61,32.62,156500.0,21.7457,21.7524,21.7191,21.7258,156500.0
2012-08-24 12:40:00,32.62,32.69,32.61,32.65,263800.0,21.7258,21.7724,21.7191,21.7457,263800.0
2012-08-24 12:50:00,32.65,32.67,32.65,32.65,68600.0,21.7457,21.7591,21.7457,21.7457,68600.0
2012-08-24 13:00:00,32.66,32.66,32.6,32.63,182500.0,21.7524,21.7524,21.7124,21.7324,182500.0
2012-08-24 13:10:00,32.63,32.64,32.62,32.63,102500.0,21.7324,21.7391,21.7258,21.7324,102500.0
2012-08-24 13:20:00,32.63,32.63,32.59,32.59,92900.0,21.7324,21.7324,21.7058,21.7058,92900.0
2012-08-24 13:30:00,32.59,32.61,32.59,32.61,141700.0,21.7058,21.7191,21.7058,21.7191,141700.0
2012-08-24 13:40:00,32.61,32.65,32.6,32.63,202700.0,21.7191,21.7457,21.7124,21.7324,202700.0
2012-08-24 13:50:00,32.64,32.66,32.63,32.64,201400.0,21.7391,21.7524,21.7324,21.7391,201400.0
2012-08-24 14:00:00,32.64,32.65,32.61,32.63,196800.0,21.7391,21.7457,21.7191,21.7324,196800.0
2012-08-24 14:10:00,32.62,32.64,32.62,32.63,115300.0,21.7258,21.7391,21.7258,21.7324,115300.0
2012-08-24 14:20:00,32.63,32.7,32.63,32.7,172800.0,21.7324,21.7791,21.7324,21.7791,172800.0
2012-08-24 14:30:00,32.69,32.7,32.67,32.67,242800.0,21.7724,21.7791,21.7591,21.7591,242800.0
2012-08-24 14:40:00,32.67,32.72,32.67,32.71,264500.0,21.7591,21.7924,21.7591,21.7857,264500.0
2012-08-24 14:50:00,32.7,32.71,32.7,32.7,116500.0,21.7791,21.7857,21.7791,21.7791,116500.0
2012-08-24 15:00:00,32.7,32.71,32.67,32.67,232800.0,21.7791,21.7857,21.7591,21.7591,232800.0
2012-08-24 15:10:00,32.67,32.71,32.67,32.68,258400.0,21.7591,21.7857,21.7591,21.7657,258400.0
2012-08-24 15:20:00,32.68,32.68,32.62,32.62,280400.0,21.7657,21.7657,21.7258,21.7258,280400.0
2012-08-24 15:30:00,32.62,32.63,32.54,32.59,492900.0,21.7258,21.7324,21.6725,21.7058,492900.0
2012-08-24 15:40:00,32.59,32.64,32.56,32.57,520100.0,21.7058,21.7391,21.6858,21.6925,520100.0
2012-08-24 15:50:00,32.57,32.57,32.5,32.57,817500.0,21.6925,21.6925,21.6458,21.6925,817500.0
2012-08-27 09:30:00,32.62,32.68,32.5,32.65,465500.0,21.7258,21.7657,21.6458,21.7457,465500.0
2012-08-27 09:40:00,32.66,32.67,32.47,32.66,233400.0,21.7524,21.7591,21.6259,21.7524,233400.0
2012-08-27 09:50:00,32.66,32.72,32.61,32.67,212300.0,21.7524,21.7924,21.7191,21.7591,212300.0
2012-08-27 10:00:00,32.67,32.73,32.67,32.68,150200.0,21.7591,21.799,21.7591,21.7657,150200.0
2012-08-27 10:10:00,32.68,32.68,32.62,32.62,138000.0,21.7657,21.7657,21.7258,21.7258,138000.0
2012-08-27 10:20:00,32.62,32.67,32.54,32.57,399400.0,21.7258,21.7591,21.6725,21.6925,399400.0
2012-08-27 10:30:00,32.57,32.62,32.56,32.62,243000.0,21.6925,21.7258,21.6858,21.7258,243000.0
2012-08-27 10:40:00,32.62,32.7,32.61,32.64,295200.0,21.7258,21.7791,21.7191,21.7391,295200.0
2012-08-27 10:50:00,32.64,32.72,32.64,32.71,194900.0,21.7391,21.7924,21.7391,21.7857,194900.0
2012-08-27 11:00:00,32.72,32.76,32.71,32.74,169500.0,21.7924,21.819,21.7857,21.8057,169500.0
2012-08-27 11:10:00,32.74,32.8,32.73,32.77,201800.0,21.8057,21.8457,21.799,21.8257,201800.0
2012-08-27 11:20:00,32.78,32.79,32.76,32.78,145500.0,21.8323,21.839,21.819,21.8323,145500.0
2012-08-27 11:30:00,32.78,32.81,32.77,32.79,167300.0,21.8323,21.8523,21.8257,21.839,167300.0
2012-08-27 11:40:00,32.79,32.86,32.76,32.84,515900.0,21.839,21.8856,21.819,21.8723,515900.0
2012-08-27 11:50:00,32.85,32.87,32.82,32.86,229700.0,21.879,21.8923,21.859,21.8856,229700.0
2012-08-27 12:00:00,32.85,32.88,32.84,32.88,450500.0,21.879,21.8989,21.8723,21.8989,450500.0
2012-08-27 12:10:00,32.87,32.87,32.8,32.81,266000.0,21.8923,21.8923,21.8457,21.8523,266000.0
2012-08-27 12:20:00,32.81,32.81,32.75,32.77,153700.0,21.8523,21.8523,21.8124,21.8257,153700.0
2012-08-27 12:30:00,32.77,32.81,32.76,32.8,148100.0,21.8257,21.8523,21.819,21.8457,148100.0
2012-08-27 12:40:00,32.81,32.87,32.8,32.87,208500.0,21.8523,21.8923,21.8457,21.8923,208500.0
2012-08-27 12:50:00,32.87,32.91,32.85,32.9,374400.0,21.8923,21.9189,21.879,21.9123,374400.0
2012-08-27 13:00:00,32.9,32.91,32.87,32.88,152800.0,21.9123,21.9189,21.8923,21.8989,152800.0
2012-08-27 13:10:00,32.89,32.91,32.88,32.89,168100.0,21.9056,21.9189,21.8989,21.9056,168100.0
2012-08-27 13:20:00,32.9,32.92,32.89,32.9,137200.0,21.9123,21.9256,21.9056,21.9123,137200.0
2012-08-27 13:30:00,32.9,32.92,32.9,32.92,160200.0,21.9123,21.9256,21.9123,21.9256,160200.0
2012-08-27 13:40:00,32.91,32.92,32.89,32.9,194000.0,21.9189,21.9256,21.9056,21.9123,194000.0
2012-08-27 13:50:00,32.9,32.94,32.89,32.93,203400.0,21.9123,21.9389,21.9056,21.9322,203400.0
2012-08-27 14:00:00,32.94,32.98,32.93,32.97,231800.0,21.9389,21.9655,21.9322,21.9589,231800.0
2012-08-27 14:10:00,32.97,32.98,32.94,32.94,179000.0,21.9589,21.9655,21.9389,21.9389,179000.0
2012-08-27 14:20:00,32.95,32.98,32.95,32.98,204000.0,21.9456,21.9655,21.9456,21.9655,204000.0
2012-08-27 14:30:00,32.98,32.98,32.94,32.95,214400.0,21.9655,21.9655,21.9389,21.9456,214400.0
2012-08-27 14:40:00,32.95,32.97,32.9,32.9,230300.0,21.9456,21.9589,21.9123,21.9123,230300.0
2012-08-27 14:50:00,32.9,32.95,32.9,32.94,215700.0,21.9123,21.9456,21.9123,21.9389,215700.0
2012-08-27 15:00:00,32.94,32.94,32.91,32.93,200200.0,21.9389,21.9389,21.9189,21.9322,200200.0
2012-08-27 15:10:00,32.93,32.95,32.92,32.94,222400.0,21.9322,21.9456,21.9256,21.9389,222400.0
2012-08-27 15:20:00,32.94,32.96,32.92,32.93,284900.0,21.9389,21.9522,21.9256,21.9322,284900.0
2012-08-27 15:30:00,32.93,32.94,32.87,32.87,370100.0,21.9322,21.9389,21.8923,21.8923,370100.0
2012-08-27 15:40:00,32.87,32.93,32.87,32.92,616400.0,21.8923,21.9322,21.8923,21.9256,616400.0
2012-08-27 15:50:00,32.91,32.92,32.88,32.89,821300.0,21.9189,21.9256,21.8989,21.9056,821300.0
2012-08-28 09:30:00,32.78,32.86,32.73,32.76,419600.0,21.8323,21.8856,21.799,21.819,419600.0
2012-08-28 09:40:00,32.77,32.81,32.75,32.79,258900.0,21.8257,21.8523,21.8124,21.839,258900.0
2012-08-28 09:50:00,32.8,32.8,32.77,32.78,355100.0,21.8457,21.8457,21.8257,21.8323,355100.0
2012-08-28 10:00:00,32.77,32.82,32.76,32.8,185900.0,21.8257,21.859,21.819,21.8457,185900.0
2012-08-28 10:10:00,32.8,32.94,32.8,32.93,347100.0,21.8457,21.9389,21.8457,21.9322,347100.0
2012-08-28 10:20:00,32.93,33.04,32.92,33.02,565700.0,21.9322,22.0055,21.9256,21.9922,565700.0
2012-08-28 10:30:00,33.03,33.07,32.96,33.02,247300.0,21.9988,22.0255,21.9522,21.9922,247300.0
2012-08-28 10:40:00,33.01,33.03,33.0,33.02,163800.0,21.9855,21.9988,21.9789,21.9922,163800.0
2012-08-28 10:50:00,33.02,33.09,33.01,33.07,389800.0,21.9922,22.0388,21.9855,22.0255,389800.0
2012-08-28 11:00:00,33.07,33.08,32.94,32.95,658100.0,22.0255,22.0321,21.9389,21.9456,658100.0
2012-08-28 11:10:00,32.95,32.97,32.93,32.95,314900.0,21.9456,21.9589,21.9322,21.9456,314900.0
2012-08-28 11:20:00,32.95,32.96,32.93,32.94,282700.0,21.9456,21.9522,21.9322,21.9389,282700.0
2012-08-28 11:30:00,32.95,32.99,32.93,32.98,241800.0,21.9456,21.9722,21.9322,21.9655,241800.0
2012-08-28 11:40:00,32.98,33.01,32.94,32.99,189300.0,21.9655,21.9855,21.9389,21.9722,189300.0
2012-08-28 11:50:00,33.0,33.03,32.97,33.02,180800.0,21.9789,21.9988,21.9589,21.9922,180800.0
2012-08-28 12:00:00,33.03,33.07,33.02,33.06,132100.0,21.9988,22.0255,21.9922,22.0188,132100.0
2012-08-28 12:10:00,33.07,33.1,33.05,33.09,129500.0,22.0255,22.0455,22.0122,22.0388,129500.0
2012-08-28 12:20:00,33.09,33.1,33.06,33.06,142400.0,22.0388,22.0455,22.0188,22.0188,142400.0
2012-08-28 12:30:00,33.06,33.08,33.05,33.07,164500.0,22.0188,22.0321,22.0122,22.0255,164500.0
2012-08-28 12:40:00,33.08,33.1,33.07,33.09,147400.0,22.0321,22.0455,22.0255,22.0388,147400.0
2012-08-28 12:50:00,33.1,33.15,33.09,33.15,196700.0,22.0455,22.0788,22.0388,22.0788,196700.0
2012-08-28 13:00:00,33.14,33.15,33.09,33.1,388900.0,22.0721,22.0788,22.0388,22.0455,388900.0
2012-08-28 13:10:00,33.1,33.14,33.06,33.07,166700.0,22.0455,22.0721,22.0188,22.0255,166700.0
2012-08-28 13:20:00,33.07,33.07,33.05,33.05,102700.0,22.0255,22.0255,22.0122,22.0122,102700.0
2012-08-28 13:30:00,33.06,33.06,33.04,33.05,125000.0,22.0188,22.0188,22.0055,22.0122,125000.0
2012-08-28 13:40:00,33.05,33.06,33.02,33.02,358200.0,22.0122,22.0188,21.9922,21.9922,358200.0
2012-08-28 13:50:00,33.02,33.04,33.01,33.01,347800.0,21.9922,22.0055,21.9855,21.9855,347800.0
2012-08-28 14:00:00,33.02,33.02,33.0,33.02,230700.0,21.9922,21.9922,21.9789,21.9922,230700.0
2012-08-28 14:10:00,33.02,33.05,33.01,33.05,144900.0,21.9922,22.0122,21.9855,22.0122,144900.0
2012-08-28 14:20:00,33.05,33.06,33.04,33.05,137100.0,22.0122,22.0188,22.0055,22.0122,137100.0
2012-08-28 14:30:00,33.04,33.05,33.03,33.04,140000.0,22.0055,22.0122,21.9988,22.0055,140000.0
2012-08-28 14:40:00,33.03,33.05,33.03,33.04,145900.0,21.9988,22.0122,21.9988,22.0055,145900.0
2012-08-28 14:50:00,33.05,33.05,33.03,33.05,126600.0,22.0122,22.0122,21.9988,22.0122,126600.0
2012-08-28 15:00:00,33.05,33.06,33.04,33.05,187700.0,22.0122,22.0188,22.0055,22.0122,187700.0
2012-08-28 15:10:00,33.05,33.07,33.02,33.03,240900.0,22.0122,22.0255,21.9922,21.9988,240900.0
2012-08-28 15:20:00,33.02,33.02,33.0,33.01,119100.0,21.9922,21.9922,21.9789,21.9855,119100.0
2012-08-28 15:30:00,33.01,33.01,32.98,32.99,210100.0,21.9855,21.9855,21.9655,21.9722,210100.0
2012-08-28 15:40:00,32.99,33.0,32.98,32.98,212700.0,21.9722,21.9789,21.9655,21.9655,212700.0
2012-08-28 15:50:00,32.99,32.99,32.9,32.95,804900.0,21.9722,21.9722,21.9123,21.9456,804900.0
2012-08-29 09:30:00,32.9,32.99,32.82,32.85,275700.0,21.9123,21.9722,21.859,21.879,275700.0
2012-08-29 09:40:00,32.84,32.85,32.81,32.84,154100.0,21.8723,21.879,21.8523,21.8723,154100.0
2012-08-29 09:50:00,32.84,32.87,32.83,32.83,246500.0,21.8723,21.8923,21.8656,21.8656,246500.0
2012-08-29 10:00:00,32.83,32.85,32.8,32.81,198000.0,21.8656,21.879,21.8457,21.8523,198000.0
2012-08-29 10:10:00,32.8,32.85,32.8,32.85,214100.0,21.8457,21.879,21.8457,21.879,214100.0
2012-08-29 10:20:00,32.85,32.86,32.8,32.8,244900.0,21.879,21.8856,21.8457,21.8457,244900.0
2012-08-29 10:30:00,32.8,32.82,32.77,32.77,234300.0,21.8457,21.859,21.8257,21.8257,234300.0
2012-08-29 10:40:00,32.78,32.82,32.76,32.82,174000.0,21.8323,21.859,21.819,21.859,174000.0
2012-08-29 10:50:00,32.81,32.82,32.76,32.78,171200.0,21.8523,21.859,21.819,21.8323,171200.0
2012-08-29 11:00:00,32.77,32.86,32.77,32.86,136500.0,21.8257,21.8856,21.8257,21.8856,136500.0
2012-08-29 11:10:00,32.85,32.9,32.84,32.84,134300.0,21.879,21.9123,21.8723,21.8723,134300.0
2012-08-29 11:20:00,32.84,32.94,32.84,32.92,160800.0,21.8723,21.9389,21.8723,21.9256,160800.0
2012-08-29 11:30:00,32.93,33.0,32.93,32.99,162300.0,21.9322,21.9789,21.9322,21.9722,162300.0
2012-08-29 11:40:00,33.0,33.06,32.99,33.06,180800.0,21.9789,22.0188,21.9722,22.0188,180800.0
2012-08-29 11:50:00,33.06,33.07,33.04,33.07,135100.0,22.0188,22.0255,22.0055,22.0255,135100.0
2012-08-29 12:00:00,33.07,33.12,33.07,33.07,255300.0,22.0255,22.0588,22.0255,22.0255,255300.0
2012-08-29 12:10:00,33.08,33.08,33.03,33.03,112100.0,22.0321,22.0321,21.9988,21.9988,112100.0
2012-08-29 12:20:00,33.03,33.05,33.03,33.03,163900.0,21.9988,22.0122,21.9988,21.9988,163900.0
2012-08-29 12:30:00,33.03,33.09,33.03,33.07,123800.0,21.9988,22.0388,21.9988,22.0255,123800.0
2012-08-29 12:40:00,33.08,33.1,33.07,33.1,81400.0,22.0321,22.0455,22.0255,22.0455,81400.0
2012-08-29 12:50:00,33.1,33.12,33.09,33.12,102000.0,22.0455,22.0588,22.0388,22.0588,102000.0
2012-08-29 13:00:00,33.11,33.12,33.09,33.09,131600.0,22.0521,22.0588,22.0388,22.0388,131600.0
2012-08-29 13:10:00,33.09,33.12,33.09,33.11,105900.0,22.0388,22.0588,22.0388,22.0521,105900.0
2012-08-29 13:20:00,33.1,33.12,33.1,33.12,111900.0,22.0455,22.0588,22.0455,22.0588,111900.0
2012-08-29 13:30:00,33.12,33.12,33.07,33.1,806200.0,22.0588,22.0588,22.0255,22.0455,806200.0
2012-08-29 13:40:00,33.1,33.11,33.07,33.07,215200.0,22.0455,22.0521,22.0255,22.0255,215200.0
2012-08-29 13:50:00,33.08,33.08,33.04,33.05,133300.0,22.0321,22.0321,22.0055,22.0122,133300.0
2012-08-29 14:00:00,33.05,33.09,33.05,33.06,140600.0,22.0122,22.0388,22.0122,22.0188,140600.0
2012-08-29 14:10:00,33.05,33.08,33.05,33.06,148600.0,22.0122,22.0321,22.0122,22.0188,148600.0
2012-08-29 14:20:00,33.06,33.09,33.05,33.06,166600.0,22.0188,22.0388,22.0122,22.0188,166600.0
2012-08-29 14:30:00,33.06,33.1,33.06,33.1,98200.0,22.0188,22.0455,22.0188,22.0455,98200.0
2012-08-29 14:40:00,33.1,33.11,33.07,33.07,134800.0,22.0455,22.0521,22.0255,22.0255,134800.0
2012-08-29 14:50:00,33.07,33.08,33.04,33.04,123500.0,22.0255,22.0321,22.0055,22.0055,123500.0
2012-08-29 15:00:00,33.04,33.05,33.01,33.02,103000.0,22.0055,22.0122,21.9855,21.9922,103000.0
2012-08-29 15:10:00,33.02,33.03,33.0,33.0,171800.0,21.9922,21.9988,21.9789,21.9789,171800.0
2012-08-29 15:20:00,33.01,33.01,32.95,33.0,308300.0,21.9855,21.9855,21.9456,21.9789,308300.0
2012-08-29 15:30:00,33.0,33.0,32.96,32.96,220200.0,21.9789,21.9789,21.9522,21.9522,220200.0
2012-08-29 15:40:00,32.96,32.98,32.92,32.92,362000.0,21.9522,21.9655,21.9256,21.9256,362000.0
2012-08-29 15:50:00,32.92,32.93,32.9,32.9,618100.0,21.9256,21.9322,21.9123,21.9123,618100.0
2012-08-30 09:30:00,32.78,32.85,32.74,32.84,275300.0,21.8323,21.879,21.8057,21.8723,275300.0
2012-08-30 09:40:00,32.84,32.85,32.82,32.83,125600.0,21.8723,21.879,21.859,21.8656,125600.0
2012-08-30 09:50:00,32.83,32.94,32.83,32.9,254200.0,21.8656,21.9389,21.8656,21.9123,254200.0
2012-08-30 10:00:00,32.91,32.91,32.85,32.89,200400.0,21.9189,21.9189,21.879,21.9056,200400.0
2012-08-30 10:10:00,32.89,32.89,32.85,32.86,156900.0,21.9056,21.9056,21.879,21.8856,156900.0
2012-08-30 10:20:00,32.87,32.88,32.84,32.88,244700.0,21.8923,21.8989,21.8723,21.8989,244700.0
2012-08-30 10:30:00,32.88,32.9,32.87,32.88,140600.0,21.8989,21.9123,21.8923,21.8989,140600.0
2012-08-30 10:40:00,32.87,32.9,32.85,32.9,118100.0,21.8923,21.9123,21.879,21.9123,118100.0
2012-08-30 10:50:00,32.89,32.92,32.85,32.91,137800.0,21.9056,21.9256,21.879,21.9189,137800.0
2012-08-30 11:00:00,32.91,32.93,32.89,32.9,155300.0,21.9189,21.9322,21.9056,21.9123,155300.0
2012-08-30 11:10:00,32.9,32.91,32.85,32.9,122100.0,21.9123,21.9189,21.879,21.9123,122100.0
2012-08-30 11:20:00,32.9,32.91,32.88,32.89,121100.0,21.9123,21.9189,21.8989,21.9056,121100.0
2012-08-30 11:30:00,32.9,32.9,32.85,32.87,104200.0,21.9123,21.9123,21.879,21.8923,104200.0
2012-08-30 11:40:00,32.87,32.89,32.86,32.89,70300.0,21.8923,21.9056,21.8856,21.9056,70300.0
2012-08-30 11:50:00,32.89,32.9,32.88,32.88,73600.0,21.9056,21.9123,21.8989,21.8989,73600.0
2012-08-30 12:00:00,32.88,32.89,32.85,32.86,87800.0,21.8989,21.9056,21.879,21.8856,87800.0
2012-08-30 12:10:00,32.86,32.89,32.85,32.88,77200.0,21.8856,21.9056,21.879,21.8989,77200.0
2012-08-30 12:20:00,32.88,32.89,32.87,32.89,97500.0,21.8989,21.9056,21.8923,21.9056,97500.0
2012-08-30 12:30:00,32.88,32.9,32.87,32.88,177000.0,21.8989,21.9123,21.8923,21.8989,177000.0
2012-08-30 12:40:00,32.88,32.88,32.87,32.87,54000.0,21.8989,21.8989,21.8923,21.8923,54000.0
2012-08-30 12:50:00,32.87,32.89,32.87,32.89,103000.0,21.8923,21.9056,21.8923,21.9056,103000.0
2012-08-30 13:00:00,32.89,32.92,32.89,32.91,74100.0,21.9056,21.9256,21.9056,21.9189,74100.0
2012-08-30 13:10:00,32.91,32.92,32.88,32.88,103800.0,21.9189,21.9256,21.8989,21.8989,103800.0
2012-08-30 13:20:00,32.88,32.9,32.86,32.86,123100.0,21.8989,21.9123,21.8856,21.8856,123100.0
2012-08-30 13:30:00,32.87,32.89,32.86,32.88,66800.0,21.8923,21.9056,21.8856,21.8989,66800.0
2012-08-30 13:40:00,32.88,32.91,32.87,32.88,133500.0,21.8989,21.9189,21.8923,21.8989,133500.0
2012-08-30 13:50:00,32.89,32.89,32.87,32.88,112900.0,21.9056,21.9056,21.8923,21.8989,112900.0
2012-08-30 14:00:00,32.88,32.91,32.88,32.9,89100.0,21.8989,21.9189,21.8989,21.9123,89100.0
2012-08-30 14:10:00,32.9,32.91,32.89,32.91,118100.0,21.9123,21.9189,21.9056,21.9189,118100.0
2012-08-30 14:20:00,32.91,32.92,32.88,32.88,126500.0,21.9189,21.9256,21.8989,21.8989,126500.0
2012-08-30 14:30:00,32.89,32.91,32.88,32.88,78300.0,21.9056,21.9189,21.8989,21.8989,78300.0
2012-08-30 14:40:00,32.89,32.92,32.88,32.91,92500.0,21.9056,21.9256,21.8989,21.9189,92500.0
2012-08-30 14:50:00,32.92,32.94,32.91,32.94,156100.0,21.9256,21.9389,21.9189,21.9389,156100.0
2012-08-30 15:00:00,32.94,32.95,32.91,32.92,158400.0,21.9389,21.9456,21.9189,21.9256,158400.0
2012-08-30 15:10:00,32.91,32.94,32.91,32.92,152900.0,21.9189,21.9389,21.9189,21.9256,152900.0
2012-08-30 15:20:00,32.93,32.95,32.92,32.95,111400.0,21.9322,21.9456,21.9256,21.9456,111400.0
2012-08-30 15:30:00,32.95,32.97,32.93,32.94,156900.0,21.9456,21.9589,21.9322,21.9389,156900.0
2012-08-30 15:40:00,32.94,32.97,32.91,32.92,307500.0,21.9389,21.9589,21.9189,21.9256,307500.0
2012-08-30 15:50:00,32.91,32.92,32.87,32.88,455700.0,21.9189,21.9256,21.8923,21.8989,455700.0
2012-08-31 09:30:00,33.04,33.23,33.03,33.22,420700.0,22.0055,22.132,21.9988,22.1254,420700.0
2012-08-31 09:40:00,33.22,33.26,33.19,33.19,131700.0,22.1254,22.152,22.1054,22.1054,131700.0
2012-08-31 09:50:00,33.19,33.2,33.14,33.15,125800.0,22.1054,22.1121,22.0721,22.0788,125800.0
2012-08-31 10:00:00,33.14,33.16,32.91,32.91,245200.0,22.0721,22.0854,21.9189,21.9189,245200.0
2012-08-31 10:10:00,32.91,33.07,32.91,33.06,236300.0,21.9189,22.0255,21.9189,22.0188,236300.0
2012-08-31 10:20:00,33.05,33.11,33.04,33.06,152500.0,22.0122,22.0521,22.0055,22.0188,152500.0
2012-08-31 10:30:00,33.07,33.09,33.0,33.0,143200.0,22.0255,22.0388,21.9789,21.9789,143200.0
2012-08-31 10:40:00,33.01,33.05,33.0,33.01,150800.0,21.9855,22.0122,21.9789,21.9855,150800.0
2012-08-31 10:50:00,33.01,33.1,32.99,33.08,218500.0,21.9855,22.0455,21.9722,22.0321,218500.0
2012-08-31 11:00:00,33.09,33.14,33.07,33.09,142400.0,22.0388,22.0721,22.0255,22.0388,142400.0
2012-08-31 11:10:00,33.09,33.13,33.07,33.09,108500.0,22.0388,22.0654,22.0255,22.0388,108500.0
2012-08-31 11:20:00,33.09,33.13,33.04,33.05,158500.0,22.0388,22.0654,22.0055,22.0122,158500.0
2012-08-31 11:30:00,33.06,33.07,33.01,33.04,185800.0,22.0188,22.0255,21.9855,22.0055,185800.0
2012-08-31 11:40:00,33.04,33.05,33.0,33.02,108700.0,22.0055,22.0122,21.9789,21.9922,108700.0
2012-08-31 11:50:00,33.03,33.07,33.02,33.06,69100.0,21.9988,22.0255,21.9922,22.0188,69100.0
2012-08-31 12:00:00,33.06,33.08,32.98,32.98,99600.0,22.0188,22.0321,21.9655,21.9655,99600.0
2012-08-31 12:10:00,32.98,32.98,32.9,32.92,139900.0,21.9655,21.9655,21.9123,21.9256,139900.0
2012-08-31 12:20:00,32.92,32.95,32.87,32.94,143900.0,21.9256,21.9456,21.8923,21.9389,143900.0
2012-08-31 12:30:00,32.95,32.96,32.92,32.94,110000.0,21.9456,21.9522,21.9256,21.9389,110000.0
2012-08-31 12:40:00,32.94,32.98,32.94,32.97,130300.0,21.9389,21.9655,21.9389,21.9589,130300.0
2012-08-31 12:50:00,32.98,32.99,32.94,32.97,103200.0,21.9655,21.9722,21.9389,21.9589,103200.0
2012-08-31 13:00:00,32.97,33.01,32.95,32.97,236800.0,21.9589,21.9855,21.9456,21.9589,236800.0
2012-08-31 13:10:00,32.96,32.97,32.85,32.86,236800.0,21.9522,21.9589,21.879,21.8856,236800.0
2012-08-31 13:20:00,32.86,32.89,32.86,32.89,135900.0,21.8856,21.9056,21.8856,21.9056,135900.0
2012-08-31 13:30:00,32.89,32.91,32.87,32.89,98400.0,21.9056,21.9189,21.8923,21.9056,98400.0
2012-08-31 13:40:00,32.88,32.93,32.88,32.91,82400.0,21.8989,21.9322,21.8989,21.9189,82400.0
2012-08-31 13:50:00,32.91,32.99,32.91,32.96,148600.0,21.9189,21.9722,21.9189,21.9522,148600.0
2012-08-31 14:00:00,32.95,32.99,32.95,32.99,69500.0,21.9456,21.9722,21.9456,21.9722,69500.0
2012-08-31 14:10:00,32.99,33.02,32.97,33.01,93500.0,21.9722,21.9922,21.9589,21.9855,93500.0
2012-08-31 14:20:00,33.02,33.02,32.99,33.01,85600.0,21.9922,21.9922,21.9722,21.9855,85600.0
2012-08-31 14:30:00,33.02,33.05,33.02,33.04,83800.0,21.9922,22.0122,21.9922,22.0055,83800.0
2012-08-31 14:40:00,33.04,33.04,33.01,33.02,85800.0,22.0055,22.0055,21.9855,21.9922,85800.0
2012-08-31 14:50:00,33.02,33.03,33.02,33.03,46400.0,21.9922,21.9988,21.9922,21.9988,46400.0
2012-08-31 15:00:00,33.02,33.03,32.96,32.98,101600.0,21.9922,21.9988,21.9522,21.9655,101600.0
2012-08-31 15:10:00,32.98,33.0,32.97,32.99,122100.0,21.9655,21.9789,21.9589,21.9722,122100.0
2012-08-31 15:20:00,32.99,33.01,32.97,32.99,119200.0,21.9722,21.9855,21.9589,21.9722,119200.0
2012-08-31 15:30:00,32.98,33.03,32.97,33.02,203300.0,21.9655,21.9988,21.9589,21.9922,203300.0
2012-08-31 15:40:00,33.01,33.02,32.97,33.02,136800.0,21.9855,21.9922,21.9589,21.9922,136800.0
2012-08-31 15:50:00,33.02,33.08,33.01,33.01,744000.0,21.9922,22.0321,21.9855,21.9855,744000.0
2012-09-04 09:30:00,33.04,33.16,33.02,33.09,479000.0,22.0055,22.0854,21.9922,22.0388,479000.0
2012-09-04 09:40:00,33.09,33.09,33.02,33.05,325000.0,22.0388,22.0388,21.9922,22.0122,325000.0
2012-09-04 09:50:00,33.05,33.05,33.0,33.0,203800.0,22.0122,22.0122,21.9789,21.9789,203800.0
2012-09-04 10:00:00,33.0,33.02,32.9,32.95,262800.0,21.9789,21.9922,21.9123,21.9456,262800.0
2012-09-04 10:10:00,32.95,32.98,32.91,32.94,188500.0,21.9456,21.9655,21.9189,21.9389,188500.0
2012-09-04 10:20:00,32.93,32.95,32.91,32.92,156700.0,21.9322,21.9456,21.9189,21.9256,156700.0
2012-09-04 10:30:00,32.93,32.95,32.9,32.94,192600.0,21.9322,21.9456,21.9123,21.9389,192600.0
2012-09-04 10:40:00,32.95,32.95,32.9,32.92,143800.0,21.9456,21.9456,21.9123,21.9256,143800.0
2012-09-04 10:50:00,32.91,32.96,32.91,32.91,110400.0,21.9189,21.9522,21.9189,21.9189,110400.0
2012-09-04 11:00:00,32.92,32.99,32.91,32.98,126400.0,21.9256,21.9722,21.9189,21.9655,126400.0
2012-09-04 11:10:00,32.97,33.01,32.97,33.01,96700.0,21.9589,21.9855,21.9589,21.9855,96700.0
2012-09-04 11:20:00,33.01,33.03,32.99,33.01,96600.0,21.9855,21.9988,21.9722,21.9855,96600.0
2012-09-04 11:30:00,33.01,33.03,32.98,33.03,93700.0,21.9855,21.9988,21.9655,21.9988,93700.0
2012-09-04 11:40:00,33.03,33.05,33.01,33.05,98600.0,21.9988,22.0122,21.9855,22.0122,98600.0
2012-09-04 11:50:00,33.05,33.06,33.0,33.04,221000.0,22.0122,22.0188,21.9789,22.0055,221000.0
2012-09-04 12:00:00,33.04,33.07,33.04,33.07,105500.0,22.0055,22.0255,22.0055,22.0255,105500.0
2012-09-04 12:10:00,33.07,33.09,33.06,33.06,123200.0,22.0255,22.0388,22.0188,22.0188,123200.0
2012-09-04 12:20:00,33.06,33.11,33.06,33.09,138500.0,22.0188,22.0521,22.0188,22.0388,138500.0
2012-09-04 12:30:00,33.1,33.12,33.09,33.12,80200.0,22.0455,22.0588,22.0388,22.0588,80200.0
2012-09-04 12:40:00,33.12,33.15,33.1,33.11,109800.0,22.0588,22.0788,22.0455,22.0521,109800.0
2012-09-04 12:50:00,33.1,33.14,33.1,33.12,127900.0,22.0455,22.0721,22.0455,22.0588,127900.0
2012-09-04 13:00:00,33.11,33.14,33.1,33.12,119800.0,22.0521,22.0721,22.0455,22.0588,119800.0
2012-09-04 13:10:00,33.11,33.12,33.09,33.09,76300.0,22.0521,22.0588,22.0388,22.0388,76300.0
2012-09-04 13:20:00,33.09,33.1,33.08,33.09,78600.0,22.0388,22.0455,22.0321,22.0388,78600.0
2012-09-04 13:30:00,33.1,33.11,33.07,33.09,123500.0,22.0455,22.0521,22.0255,22.0388,123500.0
2012-09-04 13:40:00,33.08,33.11,33.07,33.09,77000.0,22.0321,22.0521,22.0255,22.0388,77000.0
2012-09-04 13:50:00,33.09,33.12,33.08,33.09,80000.0,22.0388,22.0588,22.0321,22.0388,80000.0
2012-09-04 14:00:00,33.1,33.12,33.07,33.12,125300.0,22.0455,22.0588,22.0255,22.0588,125300.0
2012-09-04 14:10:00,33.12,33.14,33.11,33.13,137000.0,22.0588,22.0721,22.0521,22.0654,137000.0
2012-09-04 14:20:00,33.14,33.15,33.11,33.13,158000.0,22.0721,22.0788,22.0521,22.0654,158000.0
2012-09-04 14:30:00,33.13,33.22,33.13,33.19,245200.0,22.0654,22.1254,22.0654,22.1054,245200.0
2012-09-04 14:40:00,33.18,33.22,33.17,33.22,114900.0,22.0987,22.1254,22.0921,22.1254,114900.0
2012-09-04 14:50:00,33.22,33.22,33.17,33.18,144800.0,22.1254,22.1254,22.0921,22.0987,144800.0
2012-09-04 15:00:00,33.17,33.2,33.16,33.19,149500.0,22.0921,22.1121,22.0854,22.1054,149500.0
2012-09-04 15:10:00,33.19,33.21,33.18,33.21,119900.0,22.1054,22.1187,22.0987,22.1187,119900.0
2012-09-04 15:20:00,33.2,33.23,33.18,33.22,208500.0,22.1121,22.132,22.0987,22.1254,208500.0
2012-09-04 15:30:00,33.22,33.22,33.15,33.15,156600.0,22.1254,22.1254,22.0788,22.0788,156600.0
2012-09-04 15:40:00,33.15,33.19,33.13,33.19,235200.0,22.0788,22.1054,22.0654,22.1054,235200.0
2012-09-04 15:50:00,33.19,33.19,33.13,33.13,287400.0,22.1054,22.1054,22.0654,22.0654,287400.0
2012-09-05 09:30:00,33.2,33.31,33.12,33.2,239700.0,22.1121,22.1853,22.0588,22.1121,239700.0
2012-09-05 09:40:00,33.19,33.23,33.11,33.16,158100.0,22.1054,22.132,22.0521,22.0854,158100.0
2012-09-05 09:50:00,33.15,33.17,33.1,33.11,184300.0,22.0788,22.0921,22.0455,22.0521,184300.0
2012-09-05 10:00:00,33.11,33.15,33.1,33.1,195300.0,22.0521,22.0788,22.0455,22.0455,195300.0
2012-09-05 10:10:00,33.09,33.15,33.09,33.12,234200.0,22.0388,22.0788,22.0388,22.0588,234200.0
2012-09-05 10:20:00,33.12,33.16,33.11,33.16,159900.0,22.0588,22.0854,22.0521,22.0854,159900.0
2012-09-05 10:30:00,33.16,33.18,33.12,33.13,245000.0,22.0854,22.0987,22.0588,22.0654,245000.0
2012-09-05 10:40:00,33.12,33.14,33.05,33.06,169100.0,22.0588,22.0721,22.0122,22.0188,169100.0
2012-09-05 10:50:00,33.06,33.07,33.01,33.04,249900.0,22.0188,22.0255,21.9855,22.0055,249900.0
2012-09-05 11:00:00,33.03,33.06,33.02,33.03,142600.0,21.9988,22.0188,21.9922,21.9988,142600.0
2012-09-05 11:10:00,33.02,33.09,33.02,33.09,154100.0,21.9922,22.0388,21.9922,22.0388,154100.0
2012-09-05 11:20:00,33.09,33.09,33.04,33.06,264600.0,22.0388,22.0388,22.0055,22.0188,264600.0
2012-09-05 11:30:00,33.05,33.09,33.04,33.04,201000.0,22.0122,22.0388,22.0055,22.0055,201000.0
2012-09-05 11:40:00,33.04,33.05,33.0,33.04,117500.0,22.0055,22.0122,21.9789,22.0055,117500.0
2012-09-05 11:50:00,33.03,33.06,33.01,33.04,316400.0,21.9988,22.0188,21.9855,22.0055,316400.0
2012-09-05 12:00:00,33.04,33.05,33.01,33.03,72000.0,22.0055,22.0122,21.9855,21.9988,72000.0
2012-09-05 12:10:00,33.03,33.04,33.0,33.01,145100.0,21.9988,22.0055,21.9789,21.9855,145100.0
2012-09-05 12:20:00,33.01,33.02,33.0,33.01,92700.0,21.9855,21.9922,21.9789,21.9855,92700.0
2012-09-05 12:30:00,33.01,33.02,32.98,32.99,109100.0,21.9855,21.9922,21.9655,21.9722,109100.0
2012-09-05 12:40:00,32.98,32.99,32.96,32.98,150600.0,21.9655,21.9722,21.9522,21.9655,150600.0
2012-09-05 12:50:00,32.98,32.98,32.95,32.96,95900.0,21.9655,21.9655,21.9456,21.9522,95900.0
2012-09-05 13:00:00,32.96,33.01,32.95,32.98,293600.0,21.9522,21.9855,21.9456,21.9655,293600.0
2012-09-05 13:10:00,32.99,33.0,32.96,32.99,152000.0,21.9722,21.9789,21.9522,21.9722,152000.0
2012-09-05 13:20:00,32.99,33.0,32.97,32.98,176800.0,21.9722,21.9789,21.9589,21.9655,176800.0
2012-09-05 13:30:00,32.98,32.99,32.95,32.95,93400.0,21.9655,21.9722,21.9456,21.9456,93400.0
2012-09-05 13:40:00,32.95,32.96,32.9,32.91,199600.0,21.9456,21.9522,21.9123,21.9189,199600.0
2012-09-05 13:50:00,32.9,32.91,32.88,32.88,212600.0,21.9123,21.9189,21.8989,21.8989,212600.0
2012-09-05 14:00:00,32.89,32.9,32.87,32.87,197300.0,21.9056,21.9123,21.8923,21.8923,197300.0
2012-09-05 14:10:00,32.87,32.88,32.85,32.85,212200.0,21.8923,21.8989,21.879,21.879,212200.0
2012-09-05 14:20:00,32.86,32.88,32.84,32.87,175100.0,21.8856,21.8989,21.8723,21.8923,175100.0
2012-09-05 14:30:00,32.88,32.93,32.88,32.93,139700.0,21.8989,21.9322,21.8989,21.9322,139700.0
2012-09-05 14:40:00,32.93,32.97,32.93,32.97,188400.0,21.9322,21.9589,21.9322,21.9589,188400.0
2012-09-05 14:50:00,32.97,32.98,32.96,32.96,123600.0,21.9589,21.9655,21.9522,21.9522,123600.0
2012-09-05 15:00:00,32.96,32.97,32.89,32.94,267600.0,21.9522,21.9589,21.9056,21.9389,267600.0
2012-09-05 15:10:00,32.94,32.98,32.92,32.98,170700.0,21.9389,21.9655,21.9256,21.9655,170700.0
2012-09-05 15:20:00,32.98,33.01,32.97,33.0,205600.0,21.9655,21.9855,21.9589,21.9789,205600.0
2012-09-05 15:30:00,33.0,33.05,33.0,33.05,326600.0,21.9789,22.0122,21.9789,22.0122,326600.0
2012-09-05 15:40:00,33.05,33.06,33.01,33.04,350000.0,22.0122,22.0188,21.9855,22.0055,350000.0
2012-09-05 15:50:00,33.05,33.07,33.03,33.07,765100.0,22.0122,22.0255,21.9988,22.0255,765100.0
2012-09-06 09:30:00,33.33,33.35,33.09,33.27,385800.0,22.1986,22.212,22.0388,22.1587,385800.0
2012-09-06 09:40:00,33.28,33.35,33.26,33.3,225700.0,22.1653,22.212,22.152,22.1787,225700.0
2012-09-06 09:50:00,33.29,33.36,33.28,33.33,157800.0,22.172,22.2186,22.1653,22.1986,157800.0
2012-09-06 10:00:00,33.33,33.42,33.33,33.4,197100.0,22.1986,22.2586,22.1986,22.2453,197100.0
2012-09-06 10:10:00,33.41,33.44,33.35,33.35,216400.0,22.2519,22.2719,22.212,22.212,216400.0
2012-09-06 10:20:00,33.34,33.35,33.29,33.33,383600.0,22.2053,22.212,22.172,22.1986,383600.0
2012-09-06 10:30:00,33.34,33.42,33.3,33.39,210900.0,22.2053,22.2586,22.1787,22.2386,210900.0
2012-09-06 10:40:00,33.39,33.41,33.37,33.39,149400.0,22.2386,22.2519,22.2253,22.2386,149400.0
2012-09-06 10:50:00,33.4,33.42,33.38,33.4,148100.0,22.2453,22.2586,22.2319,22.2453,148100.0
2012-09-06 11:00:00,33.4,33.41,33.36,33.4,184500.0,22.2453,22.2519,22.2186,22.2453,184500.0
2012-09-06 11:10:00,33.4,33.46,33.39,33.4,247100.0,22.2453,22.2852,22.2386,22.2453,247100.0
2012-09-06 11:20:00,33.39,33.42,33.36,33.41,154300.0,22.2386,22.2586,22.2186,22.2519,154300.0
2012-09-06 11:30:00,33.42,33.46,33.4,33.44,190700.0,22.2586,22.2852,22.2453,22.2719,190700.0
2012-09-06 11:40:00,33.43,33.43,33.37,33.43,120100.0,22.2652,22.2652,22.2253,22.2652,120100.0
2012-09-06 11:50:00,33.42,33.47,33.41,33.44,232500.0,22.2586,22.2919,22.2519,22.2719,232500.0
2012-09-06 12:00:00,33.45,33.48,33.44,33.46,113900.0,22.2786,22.2986,22.2719,22.2852,113900.0
2012-09-06 12:10:00,33.46,33.5,33.45,33.46,144400.0,22.2852,22.3119,22.2786,22.2852,144400.0
2012-09-06 12:20:00,33.47,33.47,33.45,33.47,55500.0,22.2919,22.2919,22.2786,22.2919,55500.0
2012-09-06 12:30:00,33.46,33.48,33.45,33.45,123700.0,22.2852,22.2986,22.2786,22.2786,123700.0
2012-09-06 12:40:00,33.45,33.46,33.4,33.4,77300.0,22.2786,22.2852,22.2453,22.2453,77300.0
2012-09-06 12:50:00,33.41,33.45,33.38,33.4,110600.0,22.2519,22.2786,22.2319,22.2453,110600.0
2012-09-06 13:00:00,33.39,33.4,33.35,33.35,110400.0,22.2386,22.2453,22.212,22.212,110400.0
2012-09-06 13:10:00,33.34,33.38,33.34,33.36,130700.0,22.2053,22.2319,22.2053,22.2186,130700.0
2012-09-06 13:20:00,33.36,33.38,33.35,33.38,88000.0,22.2186,22.2319,22.212,22.2319,88000.0
2012-09-06 13:30:00,33.38,33.39,33.35,33.39,109300.0,22.2319,22.2386,22.212,22.2386,109300.0
2012-09-06 13:40:00,33.38,33.45,33.38,33.44,124300.0,22.2319,22.2786,22.2319,22.2719,124300.0
2012-09-06 13:50:00,33.43,33.46,33.41,33.42,175400.0,22.2652,22.2852,22.2519,22.2586,175400.0
2012-09-06 14:00:00,33.42,33.47,33.42,33.45,97100.0,22.2586,22.2919,22.2586,22.2786,97100.0
2012-09-06 14:10:00,33.45,33.48,33.45,33.47,109500.0,22.2786,22.2986,22.2786,22.2919,109500.0
2012-09-06 14:20:00,33.46,33.49,33.45,33.48,107900.0,22.2852,22.3052,22.2786,22.2986,107900.0
2012-09-06 14:30:00,33.48,33.5,33.45,33.47,153700.0,22.2986,22.3119,22.2786,22.2919,153700.0
2012-09-06 14:40:00,33.46,33.47,33.43,33.44,191900.0,22.2852,22.2919,22.2652,22.2719,191900.0
2012-09-06 14:50:00,33.45,33.47,33.41,33.43,182800.0,22.2786,22.2919,22.2519,22.2652,182800.0
2012-09-06 15:00:00,33.44,33.44,33.4,33.4,109400.0,22.2719,22.2719,22.2453,22.2453,109400.0
2012-09-06 15:10:00,33.4,33.45,33.4,33.41,149100.0,22.2453,22.2786,22.2453,22.2519,149100.0
2012-09-06 15:20:00,33.41,33.42,33.4,33.4,155200.0,22.2519,22.2586,22.2453,22.2453,155200.0
2012-09-06 15:30:00,33.41,33.46,33.4,33.43,330300.0,22.2519,22.2852,22.2453,22.2652,330300.0
2012-09-06 15:40:00,33.43,33.45,33.42,33.44,246200.0,22.2652,22.2786,22.2586,22.2719,246200.0
2012-09-06 15:50:00,33.45,33.48,33.43,33.47,588800.0,22.2786,22.2986,22.2652,22.2919,588800.0
2012-09-07 09:30:00,33.48,33.58,33.4,33.43,312600.0,22.2986,22.3652,22.2453,22.2652,312600.0
2012-09-07 09:40:00,33.43,33.45,33.33,33.38,254200.0,22.2652,22.2786,22.1986,22.2319,254200.0
2012-09-07 09:50:00,33.39,33.44,33.35,33.38,184000.0,22.2386,22.2719,22.212,22.2319,184000.0
2012-09-07 10:00:00,33.39,33.43,33.28,33.3,286100.0,22.2386,22.2652,22.1653,22.1787,286100.0
2012-09-07 10:10:00,33.3,33.34,33.27,33.29,221700.0,22.1787,22.2053,22.1587,22.172,221700.0
2012-09-07 10:20:00,33.29,33.32,33.24,33.31,175900.0,22.172,22.192,22.1387,22.1853,175900.0
2012-09-07 10:30:00,33.32,33.32,33.2,33.21,316300.0,22.192,22.192,22.1121,22.1187,316300.0
2012-09-07 10:40:00,33.2,33.21,33.14,33.21,319800.0,22.1121,22.1187,22.0721,22.1187,319800.0
2012-09-07 10:50:00,33.22,33.26,33.19,33.2,158300.0,22.1254,22.152,22.1054,22.1121,158300.0
2012-09-07 11:00:00,33.2,33.23,33.17,33.23,255700.0,22.1121,22.132,22.0921,22.132,255700.0
2012-09-07 11:10:00,33.23,33.23,33.2,33.2,273300.0,22.132,22.132,22.1121,22.1121,273300.0
2012-09-07 11:20:00,33.21,33.25,33.19,33.2,185200.0,22.1187,22.1454,22.1054,22.1121,185200.0
2012-09-07 11:30:00,33.21,33.23,33.19,33.2,164700.0,22.1187,22.132,22.1054,22.1121,164700.0
2012-09-07 11:40:00,33.21,33.21,33.17,33.17,83100.0,22.1187,22.1187,22.0921,22.0921,83100.0
2012-09-07 11:50:00,33.18,33.19,33.15,33.19,121800.0,22.0987,22.1054,22.0788,22.1054,121800.0
2012-09-07 12:00:00,33.19,33.19,33.16,33.16,189600.0,22.1054,22.1054,22.0854,22.0854,189600.0
2012-09-07 12:10:00,33.16,33.17,33.15,33.16,97200.0,22.0854,22.0921,22.0788,22.0854,97200.0
2012-09-07 12:20:00,33.15,33.17,33.12,33.12,165100.0,22.0788,22.0921,22.0588,22.0588,165100.0
2012-09-07 12:30:00,33.12,33.16,33.12,33.15,63700.0,22.0588,22.0854,22.0588,22.0788,63700.0
2012-09-07 12:40:00,33.14,33.19,33.14,33.18,219600.0,22.0721,22.1054,22.0721,22.0987,219600.0
2012-09-07 12:50:00,33.18,33.2,33.16,33.18,65600.0,22.0987,22.1121,22.0854,22.0987,65600.0
2012-09-07 13:00:00,33.18,33.21,33.18,33.21,59400.0,22.0987,22.1187,22.0987,22.1187,59400.0
2012-09-07 13:10:00,33.2,33.21,33.18,33.21,91500.0,22.1121,22.1187,22.0987,22.1187,91500.0
2012-09-07 13:20:00,33.21,33.26,33.2,33.25,90600.0,22.1187,22.152,22.1121,22.1454,90600.0
2012-09-07 13:30:00,33.25,33.26,33.24,33.25,54600.0,22.1454,22.152,22.1387,22.1454,54600.0
2012-09-07 13:40:00,33.24,33.26,33.24,33.25,103500.0,22.1387,22.152,22.1387,22.1454,103500.0
2012-09-07 13:50:00,33.24,33.26,33.23,33.24,121600.0,22.1387,22.152,22.132,22.1387,121600.0
2012-09-07 14:00:00,33.25,33.26,33.21,33.23,199400.0,22.1454,22.152,22.1187,22.132,199400.0
2012-09-07 14:10:00,33.23,33.25,33.22,33.25,106700.0,22.132,22.1454,22.1254,22.1454,106700.0
2012-09-07 14:20:00,33.24,33.25,33.22,33.23,109500.0,22.1387,22.1454,22.1254,22.132,109500.0
2012-09-07 14:30:00,33.23,33.24,33.22,33.22,94000.0,22.132,22.1387,22.1254,22.1254,94000.0
2012-09-07 14:40:00,33.22,33.25,33.21,33.23,99300.0,22.1254,22.1454,22.1187,22.132,99300.0
2012-09-07 14:50:00,33.23,33.24,33.21,33.22,103700.0,22.132,22.1387,22.1187,22.1254,103700.0
2012-09-07 15:00:00,33.22,33.22,33.19,33.2,140900.0,22.1254,22.1254,22.1054,22.1121,140900.0
2012-09-07 15:10:00,33.2,33.23,33.19,33.22,119800.0,22.1121,22.132,22.1054,22.1254,119800.0
2012-09-07 15:20:00,33.22,33.25,33.21,33.22,172000.0,22.1254,22.1454,22.1187,22.1254,172000.0
2012-09-07 15:30:00,33.21,33.25,33.2,33.23,245200.0,22.1187,22.1454,22.1121,22.132,245200.0
2012-09-07 15:40:00,33.23,33.26,33.22,33.25,299300.0,22.132,22.152,22.1254,22.1454,299300.0
2012-09-07 15:50:00,33.25,33.3,33.24,33.3,671900.0,22.1454,22.1787,22.1387,22.1787,671900.0
2012-09-10 09:30:00,33.2,33.32,33.2,33.25,266000.0,22.1121,22.192,22.1121,22.1454,266000.0
2012-09-10 09:40:00,33.25,33.26,33.16,33.16,123200.0,22.1454,22.152,22.0854,22.0854,123200.0
2012-09-10 09:50:00,33.16,33.17,33.13,33.14,141000.0,22.0854,22.0921,22.0654,22.0721,141000.0
2012-09-10 10:00:00,33.14,33.2,33.13,33.2,218400.0,22.0721,22.1121,22.0654,22.1121,218400.0
2012-09-10 10:10:00,33.2,33.3,33.19,33.28,280000.0,22.1121,22.1787,22.1054,22.1653,280000.0
2012-09-10 10:20:00,33.28,33.29,33.22,33.23,189200.0,22.1653,22.172,22.1254,22.132,189200.0
2012-09-10 10:30:00,33.24,33.25,33.22,33.25,165000.0,22.1387,22.1454,22.1254,22.1454,165000.0
2012-09-10 10:40:00,33.25,33.3,33.24,33.27,170900.0,22.1454,22.1787,22.1387,22.1587,170900.0
2012-09-10 10:50:00,33.27,33.32,33.27,33.29,217700.0,22.1587,22.192,22.1587,22.172,217700.0
2012-09-10 11:00:00,33.28,33.28,33.23,33.25,70500.0,22.1653,22.1653,22.132,22.1454,70500.0
2012-09-10 11:10:00,33.25,33.28,33.23,33.27,146900.0,22.1454,22.1653,22.132,22.1587,146900.0
2012-09-10 11:20:00,33.28,33.31,33.27,33.3,102200.0,22.1653,22.1853,22.1587,22.1787,102200.0
2012-09-10 11:30:00,33.3,33.31,33.26,33.27,271000.0,22.1787,22.1853,22.152,22.1587,271000.0
2012-09-10 11:40:00,33.26,33.3,33.25,33.26,181700.0,22.152,22.1787,22.1454,22.152,181700.0
2012-09-10 11:50:00,33.25,33.26,33.21,33.22,168100.0,22.1454,22.152,22.1187,22.1254,168100.0
2012-09-10 12:00:00,33.22,33.25,33.21,33.25,139100.0,22.1254,22.1454,22.1187,22.1454,139100.0
2012-09-10 12:10:00,33.25,33.3,33.25,33.27,96800.0,22.1454,22.1787,22.1454,22.1587,96800.0
2012-09-10 12:20:00,33.27,33.29,33.26,33.29,213200.0,22.1587,22.172,22.152,22.172,213200.0
2012-09-10 12:30:00,33.28,33.29,33.26,33.28,76000.0,22.1653,22.172,22.152,22.1653,76000.0
2012-09-10 12:40:00,33.27,33.29,33.25,33.25,189300.0,22.1587,22.172,22.1454,22.1454,189300.0
2012-09-10 12:50:00,33.25,33.26,33.23,33.23,124400.0,22.1454,22.152,22.132,22.132,124400.0
2012-09-10 13:00:00,33.23,33.28,33.23,33.28,70000.0,22.132,22.1653,22.132,22.1653,70000.0
2012-09-10 13:10:00,33.28,33.3,33.27,33.3,73100.0,22.1653,22.1787,22.1587,22.1787,73100.0
2012-09-10 13:20:00,33.29,33.3,33.26,33.27,98600.0,22.172,22.1787,22.152,22.1587,98600.0
2012-09-10 13:30:00,33.26,33.27,33.23,33.23,95800.0,22.152,22.1587,22.132,22.132,95800.0
2012-09-10 13:40:00,33.23,33.27,33.23,33.27,183400.0,22.132,22.1587,22.132,22.1587,183400.0
2012-09-10 13:50:00,33.27,33.27,33.26,33.27,105500.0,22.1587,22.1587,22.152,22.1587,105500.0
2012-09-10 14:00:00,33.26,33.29,33.26,33.28,142100.0,22.152,22.172,22.152,22.1653,142100.0
2012-09-10 14:10:00,33.27,33.29,33.24,33.25,302200.0,22.1587,22.172,22.1387,22.1454,302200.0
2012-09-10 14:20:00,33.26,33.27,33.25,33.25,198800.0,22.152,22.1587,22.1454,22.1454,198800.0
2012-09-10 14:30:00,33.26,33.28,33.25,33.26,256500.0,22.152,22.1653,22.1454,22.152,256500.0
2012-09-10 14:40:00,33.26,33.3,33.26,33.3,116400.0,22.152,22.1787,22.152,22.1787,116400.0
2012-09-10 14:50:00,33.3,33.3,33.28,33.28,115000.0,22.1787,22.1787,22.1653,22.1653,115000.0
2012-09-10 15:00:00,33.29,33.29,33.23,33.23,112300.0,22.172,22.172,22.132,22.132,112300.0
2012-09-10 15:10:00,33.23,33.23,33.19,33.19,373500.0,22.132,22.132,22.1054,22.1054,373500.0
2012-09-10 15:20:00,33.19,33.21,33.18,33.19,325100.0,22.1054,22.1187,22.0987,22.1054,325100.0
2012-09-10 15:30:00,33.2,33.2,33.16,33.18,303900.0,22.1121,22.1121,22.0854,22.0987,303900.0
2012-09-10 15:40:00,33.17,33.2,33.13,33.15,482300.0,22.0921,22.1121,22.0654,22.0788,482300.0
2012-09-10 15:50:00,33.15,33.17,33.13,33.13,375400.0,22.0788,22.0921,22.0654,22.0654,375400.0
2012-09-11 09:30:00,33.56,33.65,33.45,33.64,657500.0,22.3518,22.4118,22.2786,22.4051,657500.0
2012-09-11 09:40:00,33.64,33.64,33.51,33.54,372700.0,22.4051,22.4051,22.3185,22.3385,372700.0
2012-09-11 09:50:00,33.54,33.58,33.51,33.52,318200.0,22.3385,22.3652,22.3185,22.3252,318200.0
2012-09-11 10:00:00,33.53,33.59,33.51,33.55,210700.0,22.3319,22.3718,22.3185,22.3452,210700.0
2012-09-11 10:10:00,33.55,33.62,33.53,33.58,370800.0,22.3452,22.3918,22.3319,22.3652,370800.0
2012-09-11 10:20:00,33.58,33.6,33.57,33.59,134400.0,22.3652,22.3785,22.3585,22.3718,134400.0
2012-09-11 10:30:00,33.59,33.63,33.59,33.6,191000.0,22.3718,22.3985,22.3718,22.3785,191000.0
2012-09-11 10:40:00,33.6,33.62,33.59,33.6,252700.0,22.3785,22.3918,22.3718,22.3785,252700.0
2012-09-11 10:50:00,33.6,33.63,33.58,33.59,301900.0,22.3785,22.3985,22.3652,22.3718,301900.0
2012-09-11 11:00:00,33.59,33.6,33.53,33.57,261300.0,22.3718,22.3785,22.3319,22.3585,261300.0
2012-09-11 11:10:00,33.56,33.57,33.52,33.53,106500.0,22.3518,22.3585,22.3252,22.3319,106500.0
2012-09-11 11:20:00,33.53,33.55,33.5,33.51,279600.0,22.3319,22.3452,22.3119,22.3185,279600.0
2012-09-11 11:30:00,33.51,33.53,33.47,33.53,234100.0,22.3185,22.3319,22.2919,22.3319,234100.0
2012-09-11 11:40:00,33.53,33.53,33.45,33.46,327000.0,22.3319,22.3319,22.2786,22.2852,327000.0
2012-09-11 11:50:00,33.46,33.48,33.45,33.47,257700.0,22.2852,22.2986,22.2786,22.2919,257700.0
2012-09-11 12:00:00,33.46,33.48,33.45,33.48,92200.0,22.2852,22.2986,22.2786,22.2986,92200.0
2012-09-11 12:10:00,33.48,33.51,33.46,33.49,85500.0,22.2986,22.3185,22.2852,22.3052,85500.0
2012-09-11 12:20:00,33.49,33.53,33.48,33.52,250200.0,22.3052,22.3319,22.2986,22.3252,250200.0
2012-09-11 12:30:00,33.52,33.58,33.52,33.56,926900.0,22.3252,22.3652,22.3252,22.3518,926900.0
2012-09-11 12:40:00,33.57,33.58,33.54,33.57,260500.0,22.3585,22.3652,22.3385,22.3585,260500.0
2012-09-11 12:50:00,33.58,33.63,33.57,33.63,260600.0,22.3652,22.3985,22.3585,22.3985,260600.0
2012-09-11 13:00:00,33.63,33.68,33.6,33.68,223900.0,22.3985,22.4318,22.3785,22.4318,223900.0
2012-09-11 13:10:00,33.67,33.68,33.64,33.67,149200.0,22.4251,22.4318,22.4051,22.4251,149200.0
2012-09-11 13:20:00,33.68,33.69,33.67,33.68,124200.0,22.4318,22.4384,22.4251,22.4318,124200.0
2012-09-11 13:30:00,33.67,33.69,33.63,33.64,176700.0,22.4251,22.4384,22.3985,22.4051,176700.0
2012-09-11 13:40:00,33.64,33.7,33.63,33.7,140400.0,22.4051,22.4451,22.3985,22.4451,140400.0
2012-09-11 13:50:00,33.69,33.7,33.67,33.7,122000.0,22.4384,22.4451,22.4251,22.4451,122000.0
2012-09-11 14:00:00,33.7,33.7,33.66,33.67,398200.0,22.4451,22.4451,22.4184,22.4251,398200.0
2012-09-11 14:10:00,33.66,33.69,33.64,33.68,188400.0,22.4184,22.4384,22.4051,22.4318,188400.0
2012-09-11 14:20:00,33.68,33.72,33.67,33.72,194000.0,22.4318,22.4584,22.4251,22.4584,194000.0
2012-09-11 14:30:00,33.72,33.75,33.7,33.75,222300.0,22.4584,22.4784,22.4451,22.4784,222300.0
2012-09-11 14:40:00,33.74,33.75,33.68,33.68,154800.0,22.4717,22.4784,22.4318,22.4318,154800.0
2012-09-11 14:50:00,33.68,33.71,33.67,33.68,136500.0,22.4318,22.4517,22.4251,22.4318,136500.0
2012-09-11 15:00:00,33.68,33.68,33.61,33.61,180900.0,22.4318,22.4318,22.3851,22.3851,180900.0
2012-09-11 15:10:00,33.62,33.63,33.6,33.62,161200.0,22.3918,22.3985,22.3785,22.3918,161200.0
2012-09-11 15:20:00,33.62,33.63,33.57,33.63,172100.0,22.3918,22.3985,22.3585,22.3985,172100.0
2012-09-11 15:30:00,33.63,33.64,33.57,33.58,238500.0,22.3985,22.4051,22.3585,22.3652,238500.0
2012-09-11 15:40:00,33.57,33.58,33.53,33.57,374400.0,22.3585,22.3652,22.3319,22.3585,374400.0
2012-09-11 15:50:00,33.57,33.58,33.54,33.56,502700.0,22.3585,22.3652,22.3385,22.3518,502700.0
2012-09-12 09:30:00,33.58,33.69,33.5,33.51,445600.0,22.3652,22.4384,22.3119,22.3185,445600.0
2012-09-12 09:40:00,33.51,33.58,33.5,33.57,450400.0,22.3185,22.3652,22.3119,22.3585,450400.0
2012-09-12 09:50:00,33.57,33.6,33.54,33.56,300900.0,22.3585,22.3785,22.3385,22.3518,300900.0
2012-09-12 10:00:00,33.57,33.62,33.56,33.62,137000.0,22.3585,22.3918,22.3518,22.3918,137000.0
2012-09-12 10:10:00,33.62,33.63,33.58,33.61,370900.0,22.3918,22.3985,22.3652,22.3851,370900.0
2012-09-12 10:20:00,33.61,33.64,33.59,33.61,275600.0,22.3851,22.4051,22.3718,22.3851,275600.0
2012-09-12 10:30:00,33.62,33.64,33.6,33.6,156800.0,22.3918,22.4051,22.3785,22.3785,156800.0
2012-09-12 10:40:00,33.61,33.61,33.56,33.57,184700.0,22.3851,22.3851,22.3518,22.3585,184700.0
2012-09-12 10:50:00,33.57,33.59,33.54,33.56,234600.0,22.3585,22.3718,22.3385,22.3518,234600.0
2012-09-12 11:00:00,33.56,33.56,33.52,33.54,91000.0,22.3518,22.3518,22.3252,22.3385,91000.0
2012-09-12 11:10:00,33.55,33.57,33.52,33.56,132900.0,22.3452,22.3585,22.3252,22.3518,132900.0
2012-09-12 11:20:00,33.55,33.6,33.55,33.59,79200.0,22.3452,22.3785,22.3452,22.3718,79200.0
2012-09-12 11:30:00,33.59,33.6,33.59,33.59,75700.0,22.3718,22.3785,22.3718,22.3718,75700.0
2012-09-12 11:40:00,33.59,33.63,33.58,33.58,143200.0,22.3718,22.3985,22.3652,22.3652,143200.0
2012-09-12 11:50:00,33.58,33.59,33.5,33.54,151300.0,22.3652,22.3718,22.3119,22.3385,151300.0
2012-09-12 12:00:00,33.53,33.54,33.53,33.54,49800.0,22.3319,22.3385,22.3319,22.3385,49800.0
2012-09-12 12:10:00,33.53,33.54,33.52,33.52,54600.0,22.3319,22.3385,22.3252,22.3252,54600.0
2012-09-12 12:20:00,33.53,33.53,33.52,33.52,153200.0,22.3319,22.3319,22.3252,22.3252,153200.0
2012-09-12 12:30:00,33.52,33.54,33.5,33.54,136000.0,22.3252,22.3385,22.3119,22.3385,136000.0
2012-09-12 12:40:00,33.54,33.55,33.52,33.54,133500.0,22.3385,22.3452,22.3252,22.3385,133500.0
2012-09-12 12:50:00,33.53,33.59,33.53,33.58,96900.0,22.3319,22.3718,22.3319,22.3652,96900.0
2012-09-12 13:00:00,33.58,33.62,33.57,33.61,126200.0,22.3652,22.3918,22.3585,22.3851,126200.0
2012-09-12 13:10:00,33.62,33.63,33.6,33.61,76900.0,22.3918,22.3985,22.3785,22.3851,76900.0
2012-09-12 13:20:00,33.61,33.62,33.59,33.61,155800.0,22.3851,22.3918,22.3718,22.3851,155800.0
2012-09-12 13:30:00,33.61,33.61,33.57,33.57,72700.0,22.3851,22.3851,22.3585,22.3585,72700.0
2012-09-12 13:40:00,33.57,33.59,33.56,33.57,125500.0,22.3585,22.3718,22.3518,22.3585,125500.0
2012-09-12 13:50:00,33.57,33.59,33.56,33.59,124500.0,22.3585,22.3718,22.3518,22.3718,124500.0
2012-09-12 14:00:00,33.6,33.6,33.59,33.59,54800.0,22.3785,22.3785,22.3718,22.3718,54800.0
2012-09-12 14:10:00,33.6,33.6,33.56,33.56,64500.0,22.3785,22.3785,22.3518,22.3518,64500.0
2012-09-12 14:20:00,33.56,33.58,33.55,33.57,112400.0,22.3518,22.3652,22.3452,22.3585,112400.0
2012-09-12 14:30:00,33.56,33.58,33.55,33.55,136600.0,22.3518,22.3652,22.3452,22.3452,136600.0
2012-09-12 14:40:00,33.55,33.58,33.54,33.54,135900.0,22.3452,22.3652,22.3385,22.3385,135900.0
2012-09-12 14:50:00,33.54,33.59,33.54,33.57,96600.0,22.3385,22.3718,22.3385,22.3585,96600.0
2012-09-12 15:00:00,33.57,33.59,33.55,33.58,133700.0,22.3585,22.3718,22.3452,22.3652,133700.0
2012-09-12 15:10:00,33.58,33.59,33.57,33.58,117600.0,22.3652,22.3718,22.3585,22.3652,117600.0
2012-09-12 15:20:00,33.58,33.63,33.58,33.62,169300.0,22.3652,22.3985,22.3652,22.3918,169300.0
2012-09-12 15:30:00,33.61,33.62,33.57,33.6,226900.0,22.3851,22.3918,22.3585,22.3785,226900.0
2012-09-12 15:40:00,33.61,33.63,33.56,33.57,197400.0,22.3851,22.3985,22.3518,22.3585,197400.0
2012-09-12 15:50:00,33.57,33.63,33.56,33.6,372900.0,22.3585,22.3985,22.3518,22.3785,372900.0
2012-09-13 09:30:00,33.53,33.75,33.53,33.56,263000.0,22.3319,22.4784,22.3319,22.3518,263000.0
2012-09-13 09:40:00,33.57,33.57,33.48,33.51,251000.0,22.3585,22.3585,22.2986,22.3185,251000.0
2012-09-13 09:50:00,33.51,33.52,33.45,33.47,192700.0,22.3185,22.3252,22.2786,22.2919,192700.0
2012-09-13 10:00:00,33.47,33.47,33.39,33.4,301000.0,22.2919,22.2919,22.2386,22.2453,301000.0
2012-09-13 10:10:00,33.39,33.41,33.38,33.4,296900.0,22.2386,22.2519,22.2319,22.2453,296900.0
2012-09-13 10:20:00,33.38,33.44,33.38,33.44,318100.0,22.2319,22.2719,22.2319,22.2719,318100.0
2012-09-13 10:30:00,33.44,33.54,33.43,33.48,268800.0,22.2719,22.3385,22.2652,22.2986,268800.0
2012-09-13 10:40:00,33.48,33.49,33.42,33.43,155000.0,22.2986,22.3052,22.2586,22.2652,155000.0
2012-09-13 10:50:00,33.43,33.46,33.41,33.45,134600.0,22.2652,22.2852,22.2519,22.2786,134600.0
2012-09-13 11:00:00,33.46,33.5,33.45,33.49,125500.0,22.2852,22.3119,22.2786,22.3052,125500.0
2012-09-13 11:10:00,33.48,33.5,33.48,33.49,67700.0,22.2986,22.3119,22.2986,22.3052,67700.0
2012-09-13 11:20:00,33.49,33.5,33.47,33.48,196900.0,22.3052,22.3119,22.2919,22.2986,196900.0
2012-09-13 11:30:00,33.48,33.53,33.47,33.53,144300.0,22.2986,22.3319,22.2919,22.3319,144300.0
2012-09-13 11:40:00,33.53,33.58,33.52,33.58,116300.0,22.3319,22.3652,22.3252,22.3652,116300.0
2012-09-13 11:50:00,33.57,33.58,33.52,33.54,90500.0,22.3585,22.3652,22.3252,22.3385,90500.0
2012-09-13 12:00:00,33.54,33.57,33.52,33.53,119700.0,22.3385,22.3585,22.3252,22.3319,119700.0
2012-09-13 12:10:00,33.52,33.53,33.47,33.47,53600.0,22.3252,22.3319,22.2919,22.2919,53600.0
2012-09-13 12:20:00,33.47,33.53,33.47,33.5,89100.0,22.2919,22.3319,22.2919,22.3119,89100.0
2012-09-13 12:30:00,33.51,33.75,33.49,33.61,274400.0,22.3185,22.4784,22.3052,22.3851,274400.0
2012-09-13 12:40:00,33.61,33.73,33.58,33.65,224700.0,22.3851,22.4651,22.3652,22.4118,224700.0
2012-09-13 12:50:00,33.64,33.71,33.61,33.7,139000.0,22.4051,22.4517,22.3851,22.4451,139000.0
2012-09-13 13:00:00,33.71,33.76,33.67,33.68,212300.0,22.4517,22.485,22.4251,22.4318,212300.0
2012-09-13 13:10:00,33.67,33.69,33.62,33.65,234300.0,22.4251,22.4384,22.3918,22.4118,234300.0
2012-09-13 13:20:00,33.65,33.7,33.64,33.69,202400.0,22.4118,22.4451,22.4051,22.4384,202400.0
2012-09-13 13:30:00,33.7,33.74,33.69,33.71,251300.0,22.4451,22.4717,22.4384,22.4517,251300.0
2012-09-13 13:40:00,33.71,33.72,33.66,33.7,190700.0,22.4517,22.4584,22.4184,22.4451,190700.0
2012-09-13 13:50:00,33.69,33.72,33.69,33.69,138800.0,22.4384,22.4584,22.4384,22.4384,138800.0
2012-09-13 14:00:00,33.69,33.73,33.68,33.71,262000.0,22.4384,22.4651,22.4318,22.4517,262000.0
2012-09-13 14:10:00,33.7,33.75,33.69,33.73,165900.0,22.4451,22.4784,22.4384,22.4651,165900.0
2012-09-13 14:20:00,33.74,33.85,33.71,33.78,462800.0,22.4717,22.545,22.4517,22.4984,462800.0
2012-09-13 14:30:00,33.78,33.8,33.71,33.74,224800.0,22.4984,22.5117,22.4517,22.4717,224800.0
2012-09-13 14:40:00,33.73,33.77,33.71,33.73,253700.0,22.4651,22.4917,22.4517,22.4651,253700.0
2012-09-13 14:50:00,33.72,33.73,33.68,33.68,256200.0,22.4584,22.4651,22.4318,22.4318,256200.0
2012-09-13 15:00:00,33.68,33.74,33.67,33.73,230500.0,22.4318,22.4717,22.4251,22.4651,230500.0
2012-09-13 15:10:00,33.73,33.78,33.71,33.72,289100.0,22.4651,22.4984,22.4517,22.4584,289100.0
2012-09-13 15:20:00,33.71,33.74,33.67,33.68,567800.0,22.4517,22.4717,22.4251,22.4318,567800.0
2012-09-13 15:30:00,33.68,33.71,33.66,33.69,486500.0,22.4318,22.4517,22.4184,22.4384,486500.0
2012-09-13 15:40:00,33.69,33.72,33.67,33.69,389000.0,22.4384,22.4584,22.4251,22.4384,389000.0
2012-09-13 15:50:00,33.69,33.71,33.64,33.71,669400.0,22.4384,22.4517,22.4051,22.4517,669400.0
2012-09-14 09:30:00,33.68,33.75,33.43,33.52,805700.0,22.4318,22.4784,22.2652,22.3252,805700.0
2012-09-14 09:40:00,33.52,33.55,33.47,33.51,286000.0,22.3252,22.3452,22.2919,22.3185,286000.0
2012-09-14 09:50:00,33.51,33.55,33.32,33.33,643600.0,22.3185,22.3452,22.192,22.1986,643600.0
2012-09-14 10:00:00,33.32,33.42,33.31,33.35,295500.0,22.192,22.2586,22.1853,22.212,295500.0
2012-09-14 10:10:00,33.36,33.4,33.32,33.33,531400.0,22.2186,22.2453,22.192,22.1986,531400.0
2012-09-14 10:20:00,33.34,33.47,33.33,33.46,322300.0,22.2053,22.2919,22.1986,22.2852,322300.0
2012-09-14 10:30:00,33.45,33.46,33.39,33.39,207000.0,22.2786,22.2852,22.2386,22.2386,207000.0
2012-09-14 10:40:00,33.39,33.41,33.3,33.31,344000.0,22.2386,22.2519,22.1787,22.1853,344000.0
2012-09-14 10:50:00,33.3,33.31,33.26,33.29,321900.0,22.1787,22.1853,22.152,22.172,321900.0
2012-09-14 11:00:00,33.3,33.31,33.26,33.27,281800.0,22.1787,22.1853,22.152,22.1587,281800.0
2012-09-14 11:10:00,33.28,33.29,33.26,33.27,174000.0,22.1653,22.172,22.152,22.1587,174000.0
2012-09-14 11:20:00,33.27,33.32,33.26,33.31,153700.0,22.1587,22.192,22.152,22.1853,153700.0
2012-09-14 11:30:00,33.32,33.35,33.29,33.32,162200.0,22.192,22.212,22.172,22.192,162200.0
2012-09-14 11:40:00,33.32,33.63,33.3,33.32,111200.0,22.192,22.3985,22.1787,22.192,111200.0
2012-09-14 11:50:00,33.32,33.35,33.3,33.32,183200.0,22.192,22.212,22.1787,22.192,183200.0
2012-09-14 12:00:00,33.33,33.35,33.32,33.35,278900.0,22.1986,22.212,22.192,22.212,278900.0
2012-09-14 12:10:00,33.35,33.35,33.32,33.34,124500.0,22.212,22.212,22.192,22.2053,124500.0
2012-09-14 12:20:00,33.35,33.35,33.31,33.33,201000.0,22.212,22.212,22.1853,22.1986,201000.0
2012-09-14 12:30:00,33.32,33.34,33.3,33.3,129600.0,22.192,22.2053,22.1787,22.1787,129600.0
2012-09-14 12:40:00,33.31,33.33,33.3,33.32,102200.0,22.1853,22.1986,22.1787,22.192,102200.0
2012-09-14 12:50:00,33.32,33.33,33.31,33.32,120700.0,22.192,22.1986,22.1853,22.192,120700.0
2012-09-14 13:00:00,33.31,33.31,33.29,33.29,133100.0,22.1853,22.1853,22.172,22.172,133100.0
2012-09-14 13:10:00,33.29,33.3,33.26,33.27,148900.0,22.172,22.1787,22.152,22.1587,148900.0
2012-09-14 13:20:00,33.27,33.27,33.17,33.18,337800.0,22.1587,22.1587,22.0921,22.0987,337800.0
2012-09-14 13:30:00,33.19,33.23,33.17,33.18,233700.0,22.1054,22.132,22.0921,22.0987,233700.0
2012-09-14 13:40:00,33.18,33.23,33.17,33.2,196400.0,22.0987,22.132,22.0921,22.1121,196400.0
2012-09-14 13:50:00,33.2,33.22,33.2,33.22,167900.0,22.1121,22.1254,22.1121,22.1254,167900.0
2012-09-14 14:00:00,33.22,33.25,33.21,33.25,167700.0,22.1254,22.1454,22.1187,22.1454,167700.0
2012-09-14 14:10:00,33.24,33.25,33.2,33.21,158400.0,22.1387,22.1454,22.1121,22.1187,158400.0
2012-09-14 14:20:00,33.21,33.23,33.21,33.21,112800.0,22.1187,22.132,22.1187,22.1187,112800.0
2012-09-14 14:30:00,33.22,33.24,33.2,33.2,151300.0,22.1254,22.1387,22.1121,22.1121,151300.0
2012-09-14 14:40:00,33.2,33.22,33.2,33.2,96100.0,22.1121,22.1254,22.1121,22.1121,96100.0
2012-09-14 14:50:00,33.2,33.26,33.17,33.23,176800.0,22.1121,22.152,22.0921,22.132,176800.0
2012-09-14 15:00:00,33.23,33.23,33.19,33.2,226200.0,22.132,22.132,22.1054,22.1121,226200.0
2012-09-14 15:10:00,33.2,33.21,33.16,33.16,254500.0,22.1121,22.1187,22.0854,22.0854,254500.0
2012-09-14 15:20:00,33.17,33.18,33.14,33.14,315400.0,22.0921,22.0987,22.0721,22.0721,315400.0
2012-09-14 15:30:00,33.15,33.22,33.14,33.22,254300.0,22.0788,22.1254,22.0721,22.1254,254300.0
2012-09-14 15:40:00,33.21,33.22,33.14,33.14,480100.0,22.1187,22.1254,22.0721,22.0721,480100.0
2012-09-14 15:50:00,33.15,33.23,33.14,33.23,1182800.0,22.0788,22.132,22.0721,22.132,1182800.0
2012-09-17 09:30:00,33.3,33.39,33.26,33.27,280400.0,22.1787,22.2386,22.152,22.1587,280400.0
2012-09-17 09:40:00,33.27,33.27,33.16,33.2,262000.0,22.1587,22.1587,22.0854,22.1121,262000.0
2012-09-17 09:50:00,33.21,33.22,33.14,33.15,328200.0,22.1187,22.1254,22.0721,22.0788,328200.0
2012-09-17 10:00:00,33.15,33.2,33.14,33.19,174300.0,22.0788,22.1121,22.0721,22.1054,174300.0
2012-09-17 10:10:00,33.19,33.21,33.15,33.18,273500.0,22.1054,22.1187,22.0788,22.0987,273500.0
2012-09-17 10:20:00,33.18,33.2,33.16,33.16,241500.0,22.0987,22.1121,22.0854,22.0854,241500.0
2012-09-17 10:30:00,33.16,33.2,33.11,33.12,373400.0,22.0854,22.1121,22.0521,22.0588,373400.0
2012-09-17 10:40:00,33.12,33.13,33.09,33.13,331500.0,22.0588,22.0654,22.0388,22.0654,331500.0
2012-09-17 10:50:00,33.13,33.15,33.11,33.12,206200.0,22.0654,22.0788,22.0521,22.0588,206200.0
2012-09-17 11:00:00,33.12,33.12,33.03,33.06,410600.0,22.0588,22.0588,21.9988,22.0188,410600.0
2012-09-17 11:10:00,33.06,33.12,33.06,33.12,206200.0,22.0188,22.0588,22.0188,22.0588,206200.0
2012-09-17 11:20:00,33.12,33.13,33.09,33.1,101900.0,22.0588,22.0654,22.0388,22.0455,101900.0
2012-09-17 11:30:00,33.1,33.1,33.07,33.07,100600.0,22.0455,22.0455,22.0255,22.0255,100600.0
2012-09-17 11:40:00,33.08,33.09,33.04,33.05,196000.0,22.0321,22.0388,22.0055,22.0122,196000.0
2012-09-17 11:50:00,33.05,33.07,33.01,33.01,273600.0,22.0122,22.0255,21.9855,21.9855,273600.0
2012-09-17 12:00:00,33.01,33.02,32.98,32.99,331200.0,21.9855,21.9922,21.9655,21.9722,331200.0
2012-09-17 12:10:00,32.98,33.0,32.93,32.93,354200.0,21.9655,21.9789,21.9322,21.9322,354200.0
2012-09-17 12:20:00,32.94,32.98,32.93,32.95,215500.0,21.9389,21.9655,21.9322,21.9456,215500.0
2012-09-17 12:30:00,32.96,32.97,32.94,32.95,197500.0,21.9522,21.9589,21.9389,21.9456,197500.0
2012-09-17 12:40:00,32.96,32.97,32.94,32.96,138100.0,21.9522,21.9589,21.9389,21.9522,138100.0
2012-09-17 12:50:00,32.96,32.98,32.94,32.95,123700.0,21.9522,21.9655,21.9389,21.9456,123700.0
2012-09-17 13:00:00,32.96,32.96,32.93,32.94,197600.0,21.9522,21.9522,21.9322,21.9389,197600.0
2012-09-17 13:10:00,32.94,33.0,32.94,33.0,129400.0,21.9389,21.9789,21.9389,21.9789,129400.0
2012-09-17 13:20:00,33.0,33.03,32.98,33.01,162900.0,21.9789,21.9988,21.9655,21.9855,162900.0
2012-09-17 13:30:00,33.0,33.03,33.0,33.02,70300.0,21.9789,21.9988,21.9789,21.9922,70300.0
2012-09-17 13:40:00,33.03,33.07,33.02,33.06,108200.0,21.9988,22.0255,21.9922,22.0188,108200.0
2012-09-17 13:50:00,33.06,33.08,33.05,33.05,107100.0,22.0188,22.0321,22.0122,22.0122,107100.0
2012-09-17 14:00:00,33.06,33.08,33.05,33.05,124100.0,22.0188,22.0321,22.0122,22.0122,124100.0
2012-09-17 14:10:00,33.05,33.1,33.04,33.1,149600.0,22.0122,22.0455,22.0055,22.0455,149600.0
2012-09-17 14:20:00,33.09,33.11,33.06,33.07,145100.0,22.0388,22.0521,22.0188,22.0255,145100.0
2012-09-17 14:30:00,33.06,33.08,33.06,33.08,97300.0,22.0188,22.0321,22.0188,22.0321,97300.0
2012-09-17 14:40:00,33.07,33.08,33.04,33.06,134400.0,22.0255,22.0321,22.0055,22.0188,134400.0
2012-09-17 14:50:00,33.07,33.08,33.06,33.08,106600.0,22.0255,22.0321,22.0188,22.0321,106600.0
2012-09-17 15:00:00,33.08,33.1,33.06,33.09,244000.0,22.0321,22.0455,22.0188,22.0388,244000.0
2012-09-17 15:10:00,33.09,33.09,33.04,33.05,334100.0,22.0388,22.0388,22.0055,22.0122,334100.0
2012-09-17 15:20:00,33.05,33.06,33.0,33.02,274200.0,22.0122,22.0188,21.9789,21.9922,274200.0
2012-09-17 15:30:00,33.02,33.04,33.01,33.03,289600.0,21.9922,22.0055,21.9855,21.9988,289600.0
2012-09-17 15:40:00,33.04,33.05,33.0,33.02,467500.0,22.0055,22.0122,21.9789,21.9922,467500.0
2012-09-17 15:50:00,33.02,33.07,33.01,33.07,960500.0,21.9922,22.0255,21.9855,22.0255,960500.0
2012-09-18 09:30:00,33.0,33.18,32.98,33.13,437800.0,21.9789,22.0987,21.9655,22.0654,437800.0
2012-09-18 09:40:00,33.13,33.17,33.02,33.1,235100.0,22.0654,22.0921,21.9922,22.0455,235100.0
2012-09-18 09:50:00,33.1,33.11,33.06,33.06,219500.0,22.0455,22.0521,22.0188,22.0188,219500.0
2012-09-18 10:00:00,33.07,33.09,33.03,33.08,795400.0,22.0255,22.0388,21.9988,22.0321,795400.0
2012-09-18 10:10:00,33.08,33.13,33.03,33.09,378700.0,22.0321,22.0654,21.9988,22.0388,378700.0
2012-09-18 10:20:00,33.1,33.11,33.06,33.09,227700.0,22.0455,22.0521,22.0188,22.0388,227700.0
2012-09-18 10:30:00,33.09,33.15,33.06,33.1,281500.0,22.0388,22.0788,22.0188,22.0455,281500.0
2012-09-18 10:40:00,33.09,33.11,33.06,33.06,251600.0,22.0388,22.0521,22.0188,22.0188,251600.0
2012-09-18 10:50:00,33.07,33.18,33.06,33.11,555500.0,22.0255,22.0987,22.0188,22.0521,555500.0
2012-09-18 11:00:00,33.11,33.11,33.05,33.06,249600.0,22.0521,22.0521,22.0122,22.0188,249600.0
2012-09-18 11:10:00,33.07,33.07,33.0,33.0,456500.0,22.0255,22.0255,21.9789,21.9789,456500.0
2012-09-18 11:20:00,33.01,33.05,33.01,33.03,218300.0,21.9855,22.0122,21.9855,21.9988,218300.0
2012-09-18 11:30:00,33.03,33.04,33.0,33.01,189400.0,21.9988,22.0055,21.9789,21.9855,189400.0
2012-09-18 11:40:00,33.01,33.03,33.0,33.02,279600.0,21.9855,21.9988,21.9789,21.9922,279600.0
2012-09-18 11:50:00,33.02,33.03,32.99,33.01,415800.0,21.9922,21.9988,21.9722,21.9855,415800.0
2012-09-18 12:00:00,33.01,33.04,33.0,33.03,243500.0,21.9855,22.0055,21.9789,21.9988,243500.0
2012-09-18 12:10:00,33.02,33.03,32.99,32.99,193900.0,21.9922,21.9988,21.9722,21.9722,193900.0
2012-09-18 12:20:00,33.0,33.02,32.99,33.01,246900.0,21.9789,21.9922,21.9722,21.9855,246900.0
2012-09-18 12:30:00,33.0,33.01,32.97,33.0,291400.0,21.9789,21.9855,21.9589,21.9789,291400.0
2012-09-18 12:40:00,33.0,33.01,32.96,32.96,122000.0,21.9789,21.9855,21.9522,21.9522,122000.0
2012-09-18 12:50:00,32.97,32.99,32.96,32.99,132500.0,21.9589,21.9722,21.9522,21.9722,132500.0
2012-09-18 13:00:00,32.99,33.0,32.95,32.96,195500.0,21.9722,21.9789,21.9456,21.9522,195500.0
2012-09-18 13:10:00,32.96,32.96,32.93,32.93,421800.0,21.9522,21.9522,21.9322,21.9322,421800.0
2012-09-18 13:20:00,32.93,32.94,32.89,32.9,423100.0,21.9322,21.9389,21.9056,21.9123,423100.0
2012-09-18 13:30:00,32.91,32.91,32.86,32.87,354200.0,21.9189,21.9189,21.8856,21.8923,354200.0
2012-09-18 13:40:00,32.87,32.96,32.86,32.93,327300.0,21.8923,21.9522,21.8856,21.9322,327300.0
2012-09-18 13:50:00,32.93,32.94,32.87,32.91,262600.0,21.9322,21.9389,21.8923,21.9189,262600.0
2012-09-18 14:00:00,32.91,32.95,32.91,32.92,316700.0,21.9189,21.9456,21.9189,21.9256,316700.0
2012-09-18 14:10:00,32.92,32.92,32.87,32.89,456400.0,21.9256,21.9256,21.8923,21.9056,456400.0
2012-09-18 14:20:00,32.9,32.91,32.88,32.89,121900.0,21.9123,21.9189,21.8989,21.9056,121900.0
2012-09-18 14:30:00,32.89,32.91,32.86,32.91,161100.0,21.9056,21.9189,21.8856,21.9189,161100.0
2012-09-18 14:40:00,32.91,32.92,32.88,32.9,464700.0,21.9189,21.9256,21.8989,21.9123,464700.0
2012-09-18 14:50:00,32.9,32.91,32.88,32.91,352200.0,21.9123,21.9189,21.8989,21.9189,352200.0
2012-09-18 15:00:00,32.91,32.97,32.9,32.93,289800.0,21.9189,21.9589,21.9123,21.9322,289800.0
2012-09-18 15:10:00,32.92,32.94,32.89,32.91,514000.0,21.9256,21.9389,21.9056,21.9189,514000.0
2012-09-18 15:20:00,32.91,32.91,32.88,32.91,311600.0,21.9189,21.9189,21.8989,21.9189,311600.0
2012-09-18 15:30:00,32.92,32.97,32.9,32.97,428700.0,21.9256,21.9589,21.9123,21.9589,428700.0
2012-09-18 15:40:00,32.97,32.97,32.88,32.9,752400.0,21.9589,21.9589,21.8989,21.9123,752400.0
2012-09-18 15:50:00,32.9,32.92,32.88,32.9,1240600.0,21.9123,21.9256,21.8989,21.9123,1240600.0
2012-09-19 09:30:00,33.02,33.1,32.95,32.98,442500.0,21.9922,22.0455,21.9456,21.9655,442500.0
2012-09-19 09:40:00,32.98,33.07,32.96,33.03,205800.0,21.9655,22.0255,21.9522,21.9988,205800.0
2012-09-19 09:50:00,33.03,33.07,33.02,33.04,369000.0,21.9988,22.0255,21.9922,22.0055,369000.0
2012-09-19 10:00:00,33.05,33.05,33.0,33.02,213200.0,22.0122,22.0122,21.9789,21.9922,213200.0
2012-09-19 10:10:00,33.02,33.04,33.0,33.02,207900.0,21.9922,22.0055,21.9789,21.9922,207900.0
2012-09-19 10:20:00,33.03,33.04,33.0,33.03,165200.0,21.9988,22.0055,21.9789,21.9988,165200.0
2012-09-19 10:30:00,33.03,33.04,32.98,33.0,405800.0,21.9988,22.0055,21.9655,21.9789,405800.0
2012-09-19 10:40:00,33.01,33.01,32.95,33.0,163200.0,21.9855,21.9855,21.9456,21.9789,163200.0
2012-09-19 10:50:00,33.01,33.01,32.95,32.95,328900.0,21.9855,21.9855,21.9456,21.9456,328900.0
2012-09-19 11:00:00,32.95,32.99,32.95,32.99,362300.0,21.9456,21.9722,21.9456,21.9722,362300.0
2012-09-19 11:10:00,32.99,32.99,32.94,32.94,175600.0,21.9722,21.9722,21.9389,21.9389,175600.0
2012-09-19 11:20:00,32.95,32.96,32.94,32.95,161400.0,21.9456,21.9522,21.9389,21.9456,161400.0
2012-09-19 11:30:00,32.96,32.96,32.92,32.93,166700.0,21.9522,21.9522,21.9256,21.9322,166700.0
2012-09-19 11:40:00,32.93,32.94,32.87,32.9,322900.0,21.9322,21.9389,21.8923,21.9123,322900.0
2012-09-19 11:50:00,32.9,32.92,32.89,32.91,141000.0,21.9123,21.9256,21.9056,21.9189,141000.0
2012-09-19 12:00:00,32.92,32.92,32.85,32.85,220100.0,21.9256,21.9256,21.879,21.879,220100.0
2012-09-19 12:10:00,32.85,32.91,32.85,32.91,150200.0,21.879,21.9189,21.879,21.9189,150200.0
2012-09-19 12:20:00,32.9,32.97,32.9,32.97,214600.0,21.9123,21.9589,21.9123,21.9589,214600.0
2012-09-19 12:30:00,32.97,32.98,32.92,32.95,413300.0,21.9589,21.9655,21.9256,21.9456,413300.0
2012-09-19 12:40:00,32.94,32.95,32.89,32.92,128700.0,21.9389,21.9456,21.9056,21.9256,128700.0
2012-09-19 12:50:00,32.92,32.93,32.91,32.91,135300.0,21.9256,21.9322,21.9189,21.9189,135300.0
2012-09-19 13:00:00,32.91,32.93,32.89,32.92,242500.0,21.9189,21.9322,21.9056,21.9256,242500.0
2012-09-19 13:10:00,32.91,32.95,32.91,32.94,183400.0,21.9189,21.9456,21.9189,21.9389,183400.0
2012-09-19 13:20:00,32.94,32.96,32.93,32.95,100300.0,21.9389,21.9522,21.9322,21.9456,100300.0
2012-09-19 13:30:00,32.96,32.98,32.94,32.95,138700.0,21.9522,21.9655,21.9389,21.9456,138700.0
2012-09-19 13:40:00,32.95,32.97,32.94,32.96,265000.0,21.9456,21.9589,21.9389,21.9522,265000.0
2012-09-19 13:50:00,32.96,32.99,32.95,32.99,409300.0,21.9522,21.9722,21.9456,21.9722,409300.0
2012-09-19 14:00:00,32.99,33.02,32.98,32.99,287800.0,21.9722,21.9922,21.9655,21.9722,287800.0
2012-09-19 14:10:00,33.0,33.01,32.98,33.0,463500.0,21.9789,21.9855,21.9655,21.9789,463500.0
2012-09-19 14:20:00,33.0,33.01,32.97,32.98,238300.0,21.9789,21.9855,21.9589,21.9655,238300.0
2012-09-19 14:30:00,32.98,33.01,32.98,33.01,251000.0,21.9655,21.9855,21.9655,21.9855,251000.0
2012-09-19 14:40:00,33.0,33.04,32.99,33.04,115000.0,21.9789,22.0055,21.9722,22.0055,115000.0
2012-09-19 14:50:00,33.04,33.09,33.03,33.07,216900.0,22.0055,22.0388,21.9988,22.0255,216900.0
2012-09-19 15:00:00,33.07,33.07,33.04,33.06,182200.0,22.0255,22.0255,22.0055,22.0188,182200.0
2012-09-19 15:10:00,33.05,33.08,33.05,33.07,190800.0,22.0122,22.0321,22.0122,22.0255,190800.0
2012-09-19 15:20:00,33.08,33.08,33.05,33.05,179800.0,22.0321,22.0321,22.0122,22.0122,179800.0
2012-09-19 15:30:00,33.05,33.05,33.0,33.0,459200.0,22.0122,22.0122,21.9789,21.9789,459200.0
2012-09-19 15:40:00,33.0,33.01,32.97,32.97,386600.0,21.9789,21.9855,21.9589,21.9589,386600.0
2012-09-19 15:50:00,32.97,32.98,32.9,32.9,996000.0,21.9589,21.9655,21.9123,21.9123,996000.0
2012-09-20 09:30:00,32.85,33.1,32.82,33.07,472900.0,21.879,22.0455,21.859,22.0255,472900.0
2012-09-20 09:40:00,33.06,33.07,32.98,33.0,181200.0,22.0188,22.0255,21.9655,21.9789,181200.0
2012-09-20 09:50:00,32.99,33.04,32.96,33.02,118000.0,21.9722,22.0055,21.9522,21.9922,118000.0
2012-09-20 10:00:00,33.03,33.08,33.02,33.05,136000.0,21.9988,22.0321,21.9922,22.0122,136000.0
2012-09-20 10:10:00,33.06,33.09,33.03,33.06,222100.0,22.0188,22.0388,21.9988,22.0188,222100.0
2012-09-20 10:20:00,33.05,33.08,33.03,33.04,259300.0,22.0122,22.0321,21.9988,22.0055,259300.0
2012-09-20 10:30:00,33.05,33.05,33.0,33.01,484400.0,22.0122,22.0122,21.9789,21.9855,484400.0
2012-09-20 10:40:00,33.02,33.03,32.99,33.0,141000.0,21.9922,21.9988,21.9722,21.9789,141000.0
2012-09-20 10:50:00,32.99,33.05,32.99,33.03,293500.0,21.9722,22.0122,21.9722,21.9988,293500.0
2012-09-20 11:00:00,33.03,33.04,33.0,33.02,113400.0,21.9988,22.0055,21.9789,21.9922,113400.0
2012-09-20 11:10:00,33.02,33.03,33.01,33.02,289100.0,21.9922,21.9988,21.9855,21.9922,289100.0
2012-09-20 11:20:00,33.02,33.03,33.01,33.02,117500.0,21.9922,21.9988,21.9855,21.9922,117500.0
2012-09-20 11:30:00,33.02,33.03,33.0,33.02,230400.0,21.9922,21.9988,21.9789,21.9922,230400.0
2012-09-20 11:40:00,33.02,33.02,33.0,33.01,348700.0,21.9922,21.9922,21.9789,21.9855,348700.0
2012-09-20 11:50:00,33.01,33.01,32.96,32.98,148300.0,21.9855,21.9855,21.9522,21.9655,148300.0
2012-09-20 12:00:00,32.97,33.0,32.97,32.98,84900.0,21.9589,21.9789,21.9589,21.9655,84900.0
2012-09-20 12:10:00,32.98,32.99,32.98,32.98,56300.0,21.9655,21.9722,21.9655,21.9655,56300.0
2012-09-20 12:20:00,32.99,32.99,32.94,32.95,220400.0,21.9722,21.9722,21.9389,21.9456,220400.0
2012-09-20 12:30:00,32.95,32.96,32.94,32.95,219800.0,21.9456,21.9522,21.9389,21.9456,219800.0
2012-09-20 12:40:00,32.96,32.97,32.94,32.94,159500.0,21.9522,21.9589,21.9389,21.9389,159500.0
2012-09-20 12:50:00,32.94,32.95,32.9,32.93,200600.0,21.9389,21.9456,21.9123,21.9322,200600.0
2012-09-20 13:00:00,32.93,32.95,32.91,32.94,162800.0,21.9322,21.9456,21.9189,21.9389,162800.0
2012-09-20 13:10:00,32.94,32.95,32.92,32.94,153800.0,21.9389,21.9456,21.9256,21.9389,153800.0
2012-09-20 13:20:00,32.94,32.95,32.93,32.93,73700.0,21.9389,21.9456,21.9322,21.9322,73700.0
2012-09-20 13:30:00,32.94,32.96,32.93,32.95,146000.0,21.9389,21.9522,21.9322,21.9456,146000.0
2012-09-20 13:40:00,32.95,33.01,32.94,33.0,264900.0,21.9456,21.9855,21.9389,21.9789,264900.0
2012-09-20 13:50:00,33.0,33.0,32.94,32.97,372400.0,21.9789,21.9789,21.9389,21.9589,372400.0
2012-09-20 14:00:00,32.97,33.03,32.97,33.02,302700.0,21.9589,21.9988,21.9589,21.9922,302700.0
2012-09-20 14:10:00,33.02,33.04,32.99,33.0,196600.0,21.9922,22.0055,21.9722,21.9789,196600.0
2012-09-20 14:20:00,32.99,33.03,32.97,33.0,197300.0,21.9722,21.9988,21.9589,21.9789,197300.0
2012-09-20 14:30:00,32.99,33.02,32.99,32.99,145400.0,21.9722,21.9922,21.9722,21.9722,145400.0
2012-09-20 14:40:00,33.0,33.04,33.0,33.03,188300.0,21.9789,22.0055,21.9789,21.9988,188300.0
2012-09-20 14:50:00,33.03,33.05,33.02,33.05,118800.0,21.9988,22.0122,21.9922,22.0122,118800.0
2012-09-20 15:00:00,33.05,33.08,33.04,33.08,447000.0,22.0122,22.0321,22.0055,22.0321,447000.0
2012-09-20 15:10:00,33.07,33.08,33.04,33.05,216800.0,22.0255,22.0321,22.0055,22.0122,216800.0
2012-09-20 15:20:00,33.05,33.09,33.03,33.06,303200.0,22.0122,22.0388,21.9988,22.0188,303200.0
2012-09-20 15:30:00,33.05,33.07,33.03,33.07,346900.0,22.0122,22.0255,21.9988,22.0255,346900.0
2012-09-20 15:40:00,33.07,33.08,33.02,33.03,415200.0,22.0255,22.0321,21.9922,21.9988,415200.0
2012-09-20 15:50:00,33.04,33.08,33.03,33.08,972300.0,22.0055,22.0321,21.9988,22.0321,972300.0
2012-09-21 09:30:00,33.17,33.2,33.08,33.19,1812200.0,22.0921,22.1121,22.0321,22.1054,1812200.0
2012-09-21 09:40:00,33.2,33.27,33.18,33.26,268900.0,22.1121,22.1587,22.0987,22.152,268900.0
2012-09-21 09:50:00,33.26,33.35,33.25,33.32,311600.0,22.152,22.212,22.1454,22.192,311600.0
2012-09-21 10:00:00,33.31,33.43,33.28,33.43,348000.0,22.1853,22.2652,22.1653,22.2652,348000.0
2012-09-21 10:10:00,33.42,33.47,33.42,33.47,293300.0,22.2586,22.2919,22.2586,22.2919,293300.0
2012-09-21 10:20:00,33.46,33.5,33.46,33.47,181700.0,22.2852,22.3119,22.2852,22.2919,181700.0
2012-09-21 10:30:00,33.46,33.48,33.41,33.47,221600.0,22.2852,22.2986,22.2519,22.2919,221600.0
2012-09-21 10:40:00,33.47,33.54,33.46,33.5,224900.0,22.2919,22.3385,22.2852,22.3119,224900.0
2012-09-21 10:50:00,33.5,33.52,33.46,33.49,130100.0,22.3119,22.3252,22.2852,22.3052,130100.0
2012-09-21 11:00:00,33.49,33.5,33.43,33.44,207900.0,22.3052,22.3119,22.2652,22.2719,207900.0
2012-09-21 11:10:00,33.44,33.5,33.43,33.5,140200.0,22.2719,22.3119,22.2652,22.3119,140200.0
2012-09-21 11:20:00,33.5,33.52,33.49,33.52,133900.0,22.3119,22.3252,22.3052,22.3252,133900.0
2012-09-21 11:30:00,33.52,33.54,33.51,33.53,110900.0,22.3252,22.3385,22.3185,22.3319,110900.0
2012-09-21 11:40:00,33.52,33.57,33.49,33.55,211900.0,22.3252,22.3585,22.3052,22.3452,211900.0
2012-09-21 11:50:00,33.54,33.58,33.53,33.55,277900.0,22.3385,22.3652,22.3319,22.3452,277900.0
2012-09-21 12:00:00,33.55,33.56,33.54,33.56,134000.0,22.3452,22.3518,22.3385,22.3518,134000.0
2012-09-21 12:10:00,33.56,33.57,33.54,33.57,206600.0,22.3518,22.3585,22.3385,22.3585,206600.0
2012-09-21 12:20:00,33.57,33.57,33.54,33.55,139400.0,22.3585,22.3585,22.3385,22.3452,139400.0
2012-09-21 12:30:00,33.54,33.58,33.54,33.57,124000.0,22.3385,22.3652,22.3385,22.3585,124000.0
2012-09-21 12:40:00,33.57,33.62,33.56,33.61,177700.0,22.3585,22.3918,22.3518,22.3851,177700.0
2012-09-21 12:50:00,33.61,33.62,33.6,33.61,177900.0,22.3851,22.3918,22.3785,22.3851,177900.0
2012-09-21 13:00:00,33.61,33.62,33.59,33.62,167000.0,22.3851,22.3918,22.3718,22.3918,167000.0
2012-09-21 13:10:00,33.62,33.64,33.61,33.64,88900.0,22.3918,22.4051,22.3851,22.4051,88900.0
2012-09-21 13:20:00,33.64,33.65,33.63,33.64,87000.0,22.4051,22.4118,22.3985,22.4051,87000.0
2012-09-21 13:30:00,33.65,33.65,33.63,33.64,91000.0,22.4118,22.4118,22.3985,22.4051,91000.0
2012-09-21 13:40:00,33.64,33.68,33.64,33.67,130700.0,22.4051,22.4318,22.4051,22.4251,130700.0
2012-09-21 13:50:00,33.67,33.69,33.67,33.67,128300.0,22.4251,22.4384,22.4251,22.4251,128300.0
2012-09-21 14:00:00,33.67,33.7,33.67,33.69,183800.0,22.4251,22.4451,22.4251,22.4384,183800.0
2012-09-21 14:10:00,33.69,33.71,33.65,33.68,196500.0,22.4384,22.4517,22.4118,22.4318,196500.0
2012-09-21 14:20:00,33.68,33.69,33.65,33.68,200900.0,22.4318,22.4384,22.4118,22.4318,200900.0
2012-09-21 14:30:00,33.68,33.68,33.63,33.64,189900.0,22.4318,22.4318,22.3985,22.4051,189900.0
2012-09-21 14:40:00,33.64,33.69,33.63,33.68,139000.0,22.4051,22.4384,22.3985,22.4318,139000.0
2012-09-21 14:50:00,33.68,33.68,33.62,33.65,149900.0,22.4318,22.4318,22.3918,22.4118,149900.0
2012-09-21 15:00:00,33.66,33.66,33.6,33.63,188400.0,22.4184,22.4184,22.3785,22.3985,188400.0
2012-09-21 15:10:00,33.63,33.65,33.61,33.65,228700.0,22.3985,22.4118,22.3851,22.4118,228700.0
2012-09-21 15:20:00,33.65,33.66,33.6,33.62,183200.0,22.4118,22.4184,22.3785,22.3918,183200.0
2012-09-21 15:30:00,33.61,33.66,33.6,33.63,257800.0,22.3851,22.4184,22.3785,22.3985,257800.0
2012-09-21 15:40:00,33.63,33.65,33.6,33.63,440600.0,22.3985,22.4118,22.3785,22.3985,440600.0
2012-09-21 15:50:00,33.62,33.65,33.6,33.62,1037100.0,22.3918,22.4118,22.3785,22.3918,1037100.0
2012-09-24 09:30:00,33.6,33.74,33.52,33.52,378700.0,22.3785,22.4717,22.3252,22.3252,378700.0
2012-09-24 09:40:00,33.53,33.63,33.52,33.57,265900.0,22.3319,22.3985,22.3252,22.3585,265900.0
2012-09-24 09:50:00,33.57,33.66,33.56,33.63,257100.0,22.3585,22.4184,22.3518,22.3985,257100.0
2012-09-24 10:00:00,33.64,33.67,33.6,33.61,225600.0,22.4051,22.4251,22.3785,22.3851,225600.0
2012-09-24 10:10:00,33.6,33.63,33.58,33.62,277800.0,22.3785,22.3985,22.3652,22.3918,277800.0
2012-09-24 10:20:00,33.62,33.72,33.61,33.67,207900.0,22.3918,22.4584,22.3851,22.4251,207900.0
2012-09-24 10:30:00,33.68,33.72,33.65,33.69,253500.0,22.4318,22.4584,22.4118,22.4384,253500.0
2012-09-24 10:40:00,33.7,33.71,33.66,33.66,109100.0,22.4451,22.4517,22.4184,22.4184,109100.0
2012-09-24 10:50:00,33.67,33.71,33.65,33.69,174800.0,22.4251,22.4517,22.4118,22.4384,174800.0
2012-09-24 11:00:00,33.69,33.71,33.65,33.68,192800.0,22.4384,22.4517,22.4118,22.4318,192800.0
2012-09-24 11:10:00,33.68,33.71,33.67,33.71,263900.0,22.4318,22.4517,22.4251,22.4517,263900.0
2012-09-24 11:20:00,33.7,33.74,33.7,33.71,260200.0,22.4451,22.4717,22.4451,22.4517,260200.0
2012-09-24 11:30:00,33.71,33.72,33.68,33.69,209400.0,22.4517,22.4584,22.4318,22.4384,209400.0
2012-09-24 11:40:00,33.68,33.71,33.66,33.69,188000.0,22.4318,22.4517,22.4184,22.4384,188000.0
2012-09-24 11:50:00,33.69,33.77,33.69,33.77,149100.0,22.4384,22.4917,22.4384,22.4917,149100.0
2012-09-24 12:00:00,33.76,33.81,33.76,33.81,153800.0,22.485,22.5183,22.485,22.5183,153800.0
2012-09-24 12:10:00,33.8,33.82,33.78,33.8,118400.0,22.5117,22.525,22.4984,22.5117,118400.0
2012-09-24 12:20:00,33.79,33.8,33.72,33.73,81800.0,22.505,22.5117,22.4584,22.4651,81800.0
2012-09-24 12:30:00,33.73,33.76,33.71,33.73,116000.0,22.4651,22.485,22.4517,22.4651,116000.0
2012-09-24 12:40:00,33.73,33.74,33.72,33.73,61700.0,22.4651,22.4717,22.4584,22.4651,61700.0
2012-09-24 12:50:00,33.73,33.76,33.72,33.74,113800.0,22.4651,22.485,22.4584,22.4717,113800.0
2012-09-24 13:00:00,33.74,33.75,33.74,33.74,40200.0,22.4717,22.4784,22.4717,22.4717,40200.0
2012-09-24 13:10:00,33.75,33.82,33.74,33.82,165300.0,22.4784,22.525,22.4717,22.525,165300.0
2012-09-24 13:20:00,33.82,33.85,33.8,33.84,164400.0,22.525,22.545,22.5117,22.5383,164400.0
2012-09-24 13:30:00,33.83,33.84,33.8,33.81,94600.0,22.5317,22.5383,22.5117,22.5183,94600.0
2012-09-24 13:40:00,33.81,33.86,33.79,33.84,176900.0,22.5183,22.5516,22.505,22.5383,176900.0
2012-09-24 13:50:00,33.84,33.89,33.84,33.86,211500.0,22.5383,22.5716,22.5383,22.5516,211500.0
2012-09-24 14:00:00,33.86,33.87,33.84,33.84,125100.0,22.5516,22.5583,22.5383,22.5383,125100.0
2012-09-24 14:10:00,33.85,33.89,33.84,33.88,127300.0,22.545,22.5716,22.5383,22.565,127300.0
2012-09-24 14:20:00,33.88,33.89,33.86,33.88,124400.0,22.565,22.5716,22.5516,22.565,124400.0
2012-09-24 14:30:00,33.87,33.92,33.87,33.91,175400.0,22.5583,22.5916,22.5583,22.5849,175400.0
2012-09-24 14:40:00,33.91,33.91,33.87,33.88,286300.0,22.5849,22.5849,22.5583,22.565,286300.0
2012-09-24 14:50:00,33.88,33.94,33.87,33.91,221700.0,22.565,22.6049,22.5583,22.5849,221700.0
2012-09-24 15:00:00,33.91,33.92,33.88,33.89,114800.0,22.5849,22.5916,22.565,22.5716,114800.0
2012-09-24 15:10:00,33.89,33.93,33.88,33.92,162100.0,22.5716,22.5983,22.565,22.5916,162100.0
2012-09-24 15:20:00,33.93,33.94,33.89,33.91,233300.0,22.5983,22.6049,22.5716,22.5849,233300.0
2012-09-24 15:30:00,33.91,33.92,33.89,33.9,184300.0,22.5849,22.5916,22.5716,22.5783,184300.0
2012-09-24 15:40:00,33.9,33.96,33.9,33.94,499100.0,22.5783,22.6182,22.5783,22.6049,499100.0
2012-09-24 15:50:00,33.94,33.95,33.89,33.89,916100.0,22.6049,22.6116,22.5716,22.5716,916100.0
2012-09-25 09:30:00,34.05,34.05,33.91,33.96,287700.0,22.6782,22.6782,22.5849,22.6182,287700.0
2012-09-25 09:40:00,33.95,33.98,33.91,33.98,143000.0,22.6116,22.6316,22.5849,22.6316,143000.0
2012-09-25 09:50:00,33.98,34.05,33.97,34.05,198400.0,22.6316,22.6782,22.6249,22.6782,198400.0
2012-09-25 10:00:00,34.05,34.14,34.03,34.09,253900.0,22.6782,22.7381,22.6649,22.7048,253900.0
2012-09-25 10:10:00,34.09,34.14,34.05,34.13,452400.0,22.7048,22.7381,22.6782,22.7315,452400.0
2012-09-25 10:20:00,34.13,34.21,34.11,34.2,496900.0,22.7315,22.7847,22.7181,22.7781,496900.0
2012-09-25 10:30:00,34.2,34.24,34.13,34.14,226600.0,22.7781,22.8047,22.7315,22.7381,226600.0
2012-09-25 10:40:00,34.14,34.23,34.13,34.18,150200.0,22.7381,22.7981,22.7315,22.7648,150200.0
2012-09-25 10:50:00,34.18,34.2,34.11,34.15,149300.0,22.7648,22.7781,22.7181,22.7448,149300.0
2012-09-25 11:00:00,34.16,34.2,34.15,34.2,197400.0,22.7514,22.7781,22.7448,22.7781,197400.0
2012-09-25 11:10:00,34.2,34.23,34.19,34.19,120800.0,22.7781,22.7981,22.7714,22.7714,120800.0
2012-09-25 11:20:00,34.19,34.22,34.12,34.12,159900.0,22.7714,22.7914,22.7248,22.7248,159900.0
2012-09-25 11:30:00,34.13,34.19,34.11,34.17,311300.0,22.7315,22.7714,22.7181,22.7581,311300.0
2012-09-25 11:40:00,34.18,34.19,34.13,34.16,186500.0,22.7648,22.7714,22.7315,22.7514,186500.0
2012-09-25 11:50:00,34.16,34.21,34.15,34.16,217600.0,22.7514,22.7847,22.7448,22.7514,217600.0
2012-09-25 12:00:00,34.15,34.16,34.1,34.15,301300.0,22.7448,22.7514,22.7115,22.7448,301300.0
2012-09-25 12:10:00,34.15,34.16,34.12,34.12,169600.0,22.7448,22.7514,22.7248,22.7248,169600.0
2012-09-25 12:20:00,34.13,34.17,34.12,34.16,192900.0,22.7315,22.7581,22.7248,22.7514,192900.0
2012-09-25 12:30:00,34.16,34.24,34.13,34.22,558400.0,22.7514,22.8047,22.7315,22.7914,558400.0
2012-09-25 12:40:00,34.22,34.22,34.11,34.13,258600.0,22.7914,22.7914,22.7181,22.7315,258600.0
2012-09-25 12:50:00,34.14,34.14,34.12,34.14,126200.0,22.7381,22.7381,22.7248,22.7381,126200.0
2012-09-25 13:00:00,34.14,34.14,34.13,34.13,61100.0,22.7381,22.7381,22.7315,22.7315,61100.0
2012-09-25 13:10:00,34.14,34.18,34.13,34.13,164300.0,22.7381,22.7648,22.7315,22.7315,164300.0
2012-09-25 13:20:00,34.12,34.16,34.11,34.16,121300.0,22.7248,22.7514,22.7181,22.7514,121300.0
2012-09-25 13:30:00,34.16,34.23,34.16,34.22,202300.0,22.7514,22.7981,22.7514,22.7914,202300.0
2012-09-25 13:40:00,34.23,34.23,34.19,34.22,209500.0,22.7981,22.7981,22.7714,22.7914,209500.0
2012-09-25 13:50:00,34.22,34.23,34.19,34.21,124100.0,22.7914,22.7981,22.7714,22.7847,124100.0
2012-09-25 14:00:00,34.21,34.23,34.18,34.19,241900.0,22.7847,22.7981,22.7648,22.7714,241900.0
2012-09-25 14:10:00,34.19,34.2,34.14,34.14,250100.0,22.7714,22.7781,22.7381,22.7381,250100.0
2012-09-25 14:20:00,34.14,34.15,34.11,34.11,222700.0,22.7381,22.7448,22.7181,22.7181,222700.0
2012-09-25 14:30:00,34.11,34.14,34.1,34.13,194500.0,22.7181,22.7381,22.7115,22.7315,194500.0
2012-09-25 14:40:00,34.13,34.14,34.07,34.09,259100.0,22.7315,22.7381,22.6915,22.7048,259100.0
2012-09-25 14:50:00,34.09,34.16,34.09,34.14,207300.0,22.7048,22.7514,22.7048,22.7381,207300.0
2012-09-25 15:00:00,34.15,34.16,34.09,34.11,288300.0,22.7448,22.7514,22.7048,22.7181,288300.0
2012-09-25 15:10:00,34.11,34.11,34.0,34.08,282000.0,22.7181,22.7181,22.6449,22.6982,282000.0
2012-09-25 15:20:00,34.08,34.09,34.02,34.03,270700.0,22.6982,22.7048,22.6582,22.6649,270700.0
2012-09-25 15:30:00,34.03,34.05,33.99,33.99,434600.0,22.6649,22.6782,22.6382,22.6382,434600.0
2012-09-25 15:40:00,34.0,34.06,33.96,34.05,526200.0,22.6449,22.6848,22.6182,22.6782,526200.0
2012-09-25 15:50:00,34.05,34.05,33.99,33.99,970000.0,22.6782,22.6782,22.6382,22.6382,970000.0
2012-09-26 09:30:00,34.02,34.05,33.84,33.85,545600.0,22.6582,22.6782,22.5383,22.545,545600.0
2012-09-26 09:40:00,33.85,33.88,33.72,33.73,508700.0,22.545,22.565,22.4584,22.4651,508700.0
2012-09-26 09:50:00,33.73,33.76,33.63,33.66,407400.0,22.4651,22.485,22.3985,22.4184,407400.0
2012-09-26 10:00:00,33.66,33.69,33.61,33.66,245900.0,22.4184,22.4384,22.3851,22.4184,245900.0
2012-09-26 10:10:00,33.66,33.71,33.61,33.71,234800.0,22.4184,22.4517,22.3851,22.4517,234800.0
2012-09-26 10:20:00,33.71,33.75,33.7,33.7,270900.0,22.4517,22.4784,22.4451,22.4451,270900.0
2012-09-26 10:30:00,33.7,33.72,33.63,33.66,163000.0,22.4451,22.4584,22.3985,22.4184,163000.0
2012-09-26 10:40:00,33.66,33.76,33.65,33.75,250900.0,22.4184,22.485,22.4118,22.4784,250900.0
2012-09-26 10:50:00,33.75,33.82,33.74,33.75,181900.0,22.4784,22.525,22.4717,22.4784,181900.0
2012-09-26 11:00:00,33.75,33.79,33.74,33.78,154300.0,22.4784,22.505,22.4717,22.4984,154300.0
2012-09-26 11:10:00,33.78,33.84,33.77,33.82,191100.0,22.4984,22.5383,22.4917,22.525,191100.0
2012-09-26 11:20:00,33.82,33.83,33.78,33.79,254600.0,22.525,22.5317,22.4984,22.505,254600.0
2012-09-26 11:30:00,33.79,33.79,33.7,33.73,206200.0,22.505,22.505,22.4451,22.4651,206200.0
2012-09-26 11:40:00,33.72,33.78,33.72,33.73,125000.0,22.4584,22.4984,22.4584,22.4651,125000.0
2012-09-26 11:50:00,33.73,33.73,33.65,33.66,456700.0,22.4651,22.4651,22.4118,22.4184,456700.0
2012-09-26 12:00:00,33.66,33.69,33.66,33.68,151000.0,22.4184,22.4384,22.4184,22.4318,151000.0
2012-09-26 12:10:00,33.68,33.7,33.66,33.68,100800.0,22.4318,22.4451,22.4184,22.4318,100800.0
2012-09-26 12:20:00,33.68,33.69,33.64,33.65,117200.0,22.4318,22.4384,22.4051,22.4118,117200.0
2012-09-26 12:30:00,33.65,33.67,33.64,33.67,62400.0,22.4118,22.4251,22.4051,22.4251,62400.0
2012-09-26 12:40:00,33.67,33.67,33.63,33.66,123000.0,22.4251,22.4251,22.3985,22.4184,123000.0
2012-09-26 12:50:00,33.66,33.72,33.65,33.72,176500.0,22.4184,22.4584,22.4118,22.4584,176500.0
2012-09-26 13:00:00,33.73,33.76,33.7,33.74,100800.0,22.4651,22.485,22.4451,22.4717,100800.0
2012-09-26 13:10:00,33.73,33.76,33.71,33.72,71300.0,22.4651,22.485,22.4517,22.4584,71300.0
2012-09-26 13:20:00,33.73,33.78,33.72,33.73,125900.0,22.4651,22.4984,22.4584,22.4651,125900.0
2012-09-26 13:30:00,33.74,33.76,33.7,33.71,146300.0,22.4717,22.485,22.4451,22.4517,146300.0
2012-09-26 13:40:00,33.7,33.73,33.69,33.7,111900.0,22.4451,22.4651,22.4384,22.4451,111900.0
2012-09-26 13:50:00,33.71,33.73,33.68,33.71,115800.0,22.4517,22.4651,22.4318,22.4517,115800.0
2012-09-26 14:00:00,33.7,33.76,33.7,33.76,143200.0,22.4451,22.485,22.4451,22.485,143200.0
2012-09-26 14:10:00,33.76,33.83,33.75,33.81,304000.0,22.485,22.5317,22.4784,22.5183,304000.0
2012-09-26 14:20:00,33.82,33.84,33.75,33.75,132800.0,22.525,22.5383,22.4784,22.4784,132800.0
2012-09-26 14:30:00,33.75,33.76,33.7,33.71,115200.0,22.4784,22.485,22.4451,22.4517,115200.0
2012-09-26 14:40:00,33.71,33.74,33.71,33.73,111100.0,22.4517,22.4717,22.4517,22.4651,111100.0
2012-09-26 14:50:00,33.73,33.78,33.7,33.76,200800.0,22.4651,22.4984,22.4451,22.485,200800.0
2012-09-26 15:00:00,33.77,33.78,33.73,33.75,259800.0,22.4917,22.4984,22.4651,22.4784,259800.0
2012-09-26 15:10:00,33.76,33.76,33.72,33.74,120500.0,22.485,22.485,22.4584,22.4717,120500.0
2012-09-26 15:20:00,33.73,33.75,33.7,33.7,95400.0,22.4651,22.4784,22.4451,22.4451,95400.0
2012-09-26 15:30:00,33.7,33.74,33.7,33.71,245800.0,22.4451,22.4717,22.4451,22.4517,245800.0
2012-09-26 15:40:00,33.71,33.72,33.66,33.66,232400.0,22.4517,22.4584,22.4184,22.4184,232400.0
2012-09-26 15:50:00,33.66,33.69,33.65,33.67,465100.0,22.4184,22.4384,22.4118,22.4251,465100.0
2012-09-27 09:30:00,33.88,33.95,33.84,33.9,295000.0,22.565,22.6116,22.5383,22.5783,295000.0
2012-09-27 09:40:00,33.9,33.94,33.88,33.91,181900.0,22.5783,22.6049,22.565,22.5849,181900.0
2012-09-27 09:50:00,33.92,33.97,33.88,33.92,317500.0,22.5916,22.6249,22.565,22.5916,317500.0
2012-09-27 10:00:00,33.92,33.95,33.88,33.92,540500.0,22.5916,22.6116,22.565,22.5916,540500.0
2012-09-27 10:10:00,33.92,33.97,33.9,33.95,600200.0,22.5916,22.6249,22.5783,22.6116,600200.0
2012-09-27 10:20:00,33.95,33.96,33.9,33.92,232600.0,22.6116,22.6182,22.5783,22.5916,232600.0
2012-09-27 10:30:00,33.91,33.95,33.9,33.94,187600.0,22.5849,22.6116,22.5783,22.6049,187600.0
2012-09-27 10:40:00,33.95,33.96,33.91,33.93,162000.0,22.6116,22.6182,22.5849,22.5983,162000.0
2012-09-27 10:50:00,33.93,33.95,33.9,33.91,127100.0,22.5983,22.6116,22.5783,22.5849,127100.0
2012-09-27 11:00:00,33.9,33.91,33.86,33.88,96500.0,22.5783,22.5849,22.5516,22.565,96500.0
2012-09-27 11:10:00,33.88,33.89,33.86,33.87,53500.0,22.565,22.5716,22.5516,22.5583,53500.0
2012-09-27 11:20:00,33.87,33.87,33.8,33.84,129100.0,22.5583,22.5583,22.5117,22.5383,129100.0
2012-09-27 11:30:00,33.84,33.84,33.79,33.8,71800.0,22.5383,22.5383,22.505,22.5117,71800.0
2012-09-27 11:40:00,33.8,33.81,33.77,33.77,84900.0,22.5117,22.5183,22.4917,22.4917,84900.0
2012-09-27 11:50:00,33.78,33.86,33.77,33.84,73200.0,22.4984,22.5516,22.4917,22.5383,73200.0
2012-09-27 12:00:00,33.84,33.9,33.84,33.88,111900.0,22.5383,22.5783,22.5383,22.565,111900.0
2012-09-27 12:10:00,33.89,33.93,33.87,33.87,85600.0,22.5716,22.5983,22.5583,22.5583,85600.0
2012-09-27 12:20:00,33.87,33.96,33.85,33.93,106400.0,22.5583,22.6182,22.545,22.5983,106400.0
2012-09-27 12:30:00,33.93,33.95,33.87,33.88,151000.0,22.5983,22.6116,22.5583,22.565,151000.0
2012-09-27 12:40:00,33.88,33.88,33.85,33.87,114400.0,22.565,22.565,22.545,22.5583,114400.0
2012-09-27 12:50:00,33.87,33.88,33.85,33.88,96000.0,22.5583,22.565,22.545,22.565,96000.0
2012-09-27 13:00:00,33.87,33.88,33.84,33.84,88300.0,22.5583,22.565,22.5383,22.5383,88300.0
2012-09-27 13:10:00,33.84,33.86,33.83,33.85,58100.0,22.5383,22.5516,22.5317,22.545,58100.0
2012-09-27 13:20:00,33.86,33.86,33.83,33.83,58600.0,22.5516,22.5516,22.5317,22.5317,58600.0
2012-09-27 13:30:00,33.84,33.87,33.83,33.87,86900.0,22.5383,22.5583,22.5317,22.5583,86900.0
2012-09-27 13:40:00,33.87,33.95,33.86,33.92,89600.0,22.5583,22.6116,22.5516,22.5916,89600.0
2012-09-27 13:50:00,33.92,33.94,33.91,33.94,100900.0,22.5916,22.6049,22.5849,22.6049,100900.0
2012-09-27 14:00:00,33.94,33.96,33.92,33.95,157100.0,22.6049,22.6182,22.5916,22.6116,157100.0
2012-09-27 14:10:00,33.94,33.98,33.92,33.97,103600.0,22.6049,22.6316,22.5916,22.6249,103600.0
2012-09-27 14:20:00,33.98,33.99,33.94,33.94,136600.0,22.6316,22.6382,22.6049,22.6049,136600.0
2012-09-27 14:30:00,33.94,33.95,33.9,33.9,115200.0,22.6049,22.6116,22.5783,22.5783,115200.0
2012-09-27 14:40:00,33.9,33.91,33.9,33.91,78000.0,22.5783,22.5849,22.5783,22.5849,78000.0
2012-09-27 14:50:00,33.91,33.93,33.88,33.89,125600.0,22.5849,22.5983,22.565,22.5716,125600.0
2012-09-27 15:00:00,33.89,33.9,33.87,33.88,88400.0,22.5716,22.5783,22.5583,22.565,88400.0
2012-09-27 15:10:00,33.87,33.88,33.84,33.86,121500.0,22.5583,22.565,22.5383,22.5516,121500.0
2012-09-27 15:20:00,33.86,33.88,33.85,33.87,148600.0,22.5516,22.565,22.545,22.5583,148600.0
2012-09-27 15:30:00,33.86,33.9,33.86,33.88,171600.0,22.5516,22.5783,22.5516,22.565,171600.0
2012-09-27 15:40:00,33.87,33.9,33.86,33.88,224600.0,22.5583,22.5783,22.5516,22.565,224600.0
2012-09-27 15:50:00,33.88,33.88,33.85,33.86,351200.0,22.565,22.565,22.545,22.5516,351200.0
2012-09-28 09:30:00,33.82,33.82,33.66,33.66,249300.0,22.525,22.525,22.4184,22.4184,249300.0
2012-09-28 09:40:00,33.66,33.76,33.65,33.67,257400.0,22.4184,22.485,22.4118,22.4251,257400.0
2012-09-28 09:50:00,33.66,33.69,33.64,33.66,130800.0,22.4184,22.4384,22.4051,22.4184,130800.0
2012-09-28 10:00:00,33.66,33.71,33.65,33.7,193400.0,22.4184,22.4517,22.4118,22.4451,193400.0
2012-09-28 10:10:00,33.7,33.76,33.68,33.7,109000.0,22.4451,22.485,22.4318,22.4451,109000.0
2012-09-28 10:20:00,33.7,33.7,33.64,33.66,150300.0,22.4451,22.4451,22.4051,22.4184,150300.0
2012-09-28 10:30:00,33.65,33.69,33.64,33.69,116200.0,22.4118,22.4384,22.4051,22.4384,116200.0
2012-09-28 10:40:00,33.69,33.72,33.67,33.69,128800.0,22.4384,22.4584,22.4251,22.4384,128800.0
2012-09-28 10:50:00,33.7,33.72,33.67,33.69,175400.0,22.4451,22.4584,22.4251,22.4384,175400.0
2012-09-28 11:00:00,33.69,33.71,33.67,33.7,77100.0,22.4384,22.4517,22.4251,22.4451,77100.0
2012-09-28 11:10:00,33.7,33.7,33.65,33.67,118700.0,22.4451,22.4451,22.4118,22.4251,118700.0
2012-09-28 11:20:00,33.68,33.68,33.65,33.65,107300.0,22.4318,22.4318,22.4118,22.4118,107300.0
2012-09-28 11:30:00,33.65,33.72,33.65,33.71,88900.0,22.4118,22.4584,22.4118,22.4517,88900.0
2012-09-28 11:40:00,33.72,33.75,33.71,33.75,72700.0,22.4584,22.4784,22.4517,22.4784,72700.0
2012-09-28 11:50:00,33.75,33.77,33.72,33.76,123300.0,22.4784,22.4917,22.4584,22.485,123300.0
2012-09-28 12:00:00,33.75,33.78,33.72,33.75,135200.0,22.4784,22.4984,22.4584,22.4784,135200.0
2012-09-28 12:10:00,33.75,33.82,33.75,33.8,123200.0,22.4784,22.525,22.4784,22.5117,123200.0
2012-09-28 12:20:00,33.8,33.81,33.76,33.76,57400.0,22.5117,22.5183,22.485,22.485,57400.0
2012-09-28 12:30:00,33.75,33.8,33.75,33.8,39000.0,22.4784,22.5117,22.4784,22.5117,39000.0
2012-09-28 12:40:00,33.8,33.81,33.79,33.79,59600.0,22.5117,22.5183,22.505,22.505,59600.0
2012-09-28 12:50:00,33.79,33.79,33.76,33.78,48600.0,22.505,22.505,22.485,22.4984,48600.0
2012-09-28 13:00:00,33.77,33.78,33.75,33.77,74400.0,22.4917,22.4984,22.4784,22.4917,74400.0
2012-09-28 13:10:00,33.77,33.78,33.74,33.77,90400.0,22.4917,22.4984,22.4717,22.4917,90400.0
2012-09-28 13:20:00,33.76,33.79,33.75,33.79,59800.0,22.485,22.505,22.4784,22.505,59800.0
2012-09-28 13:30:00,33.79,33.84,33.79,33.83,113900.0,22.505,22.5383,22.505,22.5317,113900.0
2012-09-28 13:40:00,33.83,33.86,33.83,33.85,52200.0,22.5317,22.5516,22.5317,22.545,52200.0
2012-09-28 13:50:00,33.84,33.85,33.84,33.85,32200.0,22.5383,22.545,22.5383,22.545,32200.0
2012-09-28 14:00:00,33.85,33.87,33.84,33.86,108700.0,22.545,22.5583,22.5383,22.5516,108700.0
2012-09-28 14:10:00,33.87,33.87,33.86,33.86,80300.0,22.5583,22.5583,22.5516,22.5516,80300.0
2012-09-28 14:20:00,33.86,33.87,33.79,33.81,107600.0,22.5516,22.5583,22.505,22.5183,107600.0
2012-09-28 14:30:00,33.82,33.84,33.79,33.81,132600.0,22.525,22.5383,22.505,22.5183,132600.0
2012-09-28 14:40:00,33.8,33.83,33.8,33.82,64500.0,22.5117,22.5317,22.5117,22.525,64500.0
2012-09-28 14:50:00,33.83,33.83,33.79,33.8,90500.0,22.5317,22.5317,22.505,22.5117,90500.0
2012-09-28 15:00:00,33.79,33.81,33.75,33.77,110100.0,22.505,22.5183,22.4784,22.4917,110100.0
2012-09-28 15:10:00,33.76,33.78,33.75,33.76,112200.0,22.485,22.4984,22.4784,22.485,112200.0
2012-09-28 15:20:00,33.76,33.77,33.72,33.74,182600.0,22.485,22.4917,22.4584,22.4717,182600.0
2012-09-28 15:30:00,33.73,33.76,33.67,33.69,210800.0,22.4651,22.485,22.4251,22.4384,210800.0
2012-09-28 15:40:00,33.68,33.76,33.68,33.75,420100.0,22.4318,22.485,22.4318,22.4784,420100.0
2012-09-28 15:50:00,33.75,33.77,33.71,33.73,840600.0,22.4784,22.4917,22.4517,22.4651,840600.0
2012-10-01 09:30:00,33.79,34.1,33.78,34.04,475400.0,22.505,22.7115,22.4984,22.6715,475400.0
2012-10-01 09:40:00,34.03,34.04,33.95,33.97,136100.0,22.6649,22.6715,22.6116,22.6249,136100.0
2012-10-01 09:50:00,33.98,34.05,33.97,34.03,167200.0,22.6316,22.6782,22.6249,22.6649,167200.0
2012-10-01 10:00:00,34.03,34.13,34.03,34.09,215500.0,22.6649,22.7315,22.6649,22.7048,215500.0
2012-10-01 10:10:00,34.09,34.09,33.99,33.99,182700.0,22.7048,22.7048,22.6382,22.6382,182700.0
2012-10-01 10:20:00,33.99,34.0,33.96,33.98,197100.0,22.6382,22.6449,22.6182,22.6316,197100.0
2012-10-01 10:30:00,33.99,34.06,33.96,33.98,327700.0,22.6382,22.6848,22.6182,22.6316,327700.0
2012-10-01 10:40:00,33.97,34.01,33.97,34.0,309900.0,22.6249,22.6515,22.6249,22.6449,309900.0
2012-10-01 10:50:00,34.01,34.03,33.94,33.96,290000.0,22.6515,22.6649,22.6049,22.6182,290000.0
2012-10-01 11:00:00,33.96,34.01,33.96,33.99,112600.0,22.6182,22.6515,22.6182,22.6382,112600.0
2012-10-01 11:10:00,33.99,34.01,33.99,34.0,128800.0,22.6382,22.6515,22.6382,22.6449,128800.0
2012-10-01 11:20:00,34.0,34.03,33.99,34.02,184100.0,22.6449,22.6649,22.6382,22.6582,184100.0
2012-10-01 11:30:00,34.02,34.03,34.0,34.0,95500.0,22.6582,22.6649,22.6449,22.6449,95500.0
2012-10-01 11:40:00,34.0,34.04,33.99,34.01,128600.0,22.6449,22.6715,22.6382,22.6515,128600.0
2012-10-01 11:50:00,34.0,34.04,34.0,34.04,196900.0,22.6449,22.6715,22.6449,22.6715,196900.0
2012-10-01 12:00:00,34.03,34.08,34.03,34.08,125900.0,22.6649,22.6982,22.6649,22.6982,125900.0
2012-10-01 12:10:00,34.07,34.08,34.02,34.05,129700.0,22.6915,22.6982,22.6582,22.6782,129700.0
2012-10-01 12:20:00,34.05,34.08,34.03,34.08,93000.0,22.6782,22.6982,22.6649,22.6982,93000.0
2012-10-01 12:30:00,34.08,34.1,34.05,34.09,134100.0,22.6982,22.7115,22.6782,22.7048,134100.0
2012-10-01 12:40:00,34.09,34.12,34.0,34.02,193100.0,22.7048,22.7248,22.6449,22.6582,193100.0
2012-10-01 12:50:00,34.01,34.05,34.0,34.04,173400.0,22.6515,22.6782,22.6449,22.6715,173400.0
2012-10-01 13:00:00,34.04,34.05,34.01,34.01,122500.0,22.6715,22.6782,22.6515,22.6515,122500.0
2012-10-01 13:10:00,34.01,34.01,33.97,34.0,189400.0,22.6515,22.6515,22.6249,22.6449,189400.0
2012-10-01 13:20:00,34.0,34.04,33.99,34.04,135900.0,22.6449,22.6715,22.6382,22.6715,135900.0
2012-10-01 13:30:00,34.04,34.04,34.0,34.02,120500.0,22.6715,22.6715,22.6449,22.6582,120500.0
2012-10-01 13:40:00,34.01,34.02,33.98,33.99,117000.0,22.6515,22.6582,22.6316,22.6382,117000.0
2012-10-01 13:50:00,34.0,34.04,33.98,34.04,92300.0,22.6449,22.6715,22.6316,22.6715,92300.0
2012-10-01 14:00:00,34.04,34.05,34.03,34.05,57600.0,22.6715,22.6782,22.6649,22.6782,57600.0
2012-10-01 14:10:00,34.05,34.06,34.0,34.0,96900.0,22.6782,22.6848,22.6449,22.6449,96900.0
2012-10-01 14:20:00,34.01,34.02,33.98,33.99,234400.0,22.6515,22.6582,22.6316,22.6382,234400.0
2012-10-01 14:30:00,33.99,34.03,33.96,34.0,235400.0,22.6382,22.6649,22.6182,22.6449,235400.0
2012-10-01 14:40:00,34.0,34.08,34.0,34.05,162900.0,22.6449,22.6982,22.6449,22.6782,162900.0
2012-10-01 14:50:00,34.04,34.06,34.03,34.04,164900.0,22.6715,22.6848,22.6649,22.6715,164900.0
2012-10-01 15:00:00,34.05,34.05,34.03,34.03,186100.0,22.6782,22.6782,22.6649,22.6649,186100.0
2012-10-01 15:10:00,34.04,34.04,33.95,33.97,93300.0,22.6715,22.6715,22.6116,22.6249,93300.0
2012-10-01 15:20:00,33.97,33.97,33.88,33.91,265400.0,22.6249,22.6249,22.565,22.5849,265400.0
2012-10-01 15:30:00,33.9,33.91,33.88,33.89,98200.0,22.5783,22.5849,22.565,22.5716,98200.0
2012-10-01 15:40:00,33.88,33.92,33.86,33.89,272400.0,22.565,22.5916,22.5516,22.5716,272400.0
2012-10-01 15:50:00,33.89,33.91,33.83,33.9,495700.0,22.5716,22.5849,22.5317,22.5783,495700.0
2012-10-02 09:30:00,33.99,34.07,33.85,34.0,306900.0,22.6382,22.6915,22.545,22.6449,306900.0
2012-10-02 09:40:00,34.01,34.09,34.01,34.08,162100.0,22.6515,22.7048,22.6515,22.6982,162100.0
2012-10-02 09:50:00,34.08,34.15,34.06,34.12,1151300.0,22.6982,22.7448,22.6848,22.7248,1151300.0
2012-10-02 10:00:00,34.12,34.12,33.98,34.0,522700.0,22.7248,22.7248,22.6316,22.6449,522700.0
2012-10-02 10:10:00,34.0,34.01,33.88,33.89,230200.0,22.6449,22.6515,22.565,22.5716,230200.0
2012-10-02 10:20:00,33.88,33.89,33.78,33.8,349200.0,22.565,22.5716,22.4984,22.5117,349200.0
2012-10-02 10:30:00,33.8,33.84,33.75,33.82,716100.0,22.5117,22.5383,22.4784,22.525,716100.0
2012-10-02 10:40:00,33.82,33.95,33.82,33.95,288500.0,22.525,22.6116,22.525,22.6116,288500.0
2012-10-02 10:50:00,33.94,33.96,33.82,33.84,236800.0,22.6049,22.6182,22.525,22.5383,236800.0
2012-10-02 11:00:00,33.84,33.87,33.8,33.82,150400.0,22.5383,22.5583,22.5117,22.525,150400.0
2012-10-02 11:10:00,33.82,33.87,33.81,33.86,110700.0,22.525,22.5583,22.5183,22.5516,110700.0
2012-10-02 11:20:00,33.87,33.89,33.83,33.83,126700.0,22.5583,22.5716,22.5317,22.5317,126700.0
2012-10-02 11:30:00,33.84,33.87,33.77,33.78,113800.0,22.5383,22.5583,22.4917,22.4984,113800.0
2012-10-02 11:40:00,33.77,33.8,33.75,33.8,91200.0,22.4917,22.5117,22.4784,22.5117,91200.0
2012-10-02 11:50:00,33.79,33.82,33.77,33.78,87800.0,22.505,22.525,22.4917,22.4984,87800.0
2012-10-02 12:00:00,33.78,33.8,33.76,33.8,80000.0,22.4984,22.5117,22.485,22.5117,80000.0
2012-10-02 12:10:00,33.8,33.88,33.79,33.87,122700.0,22.5117,22.565,22.505,22.5583,122700.0
2012-10-02 12:20:00,33.87,33.89,33.85,33.87,128400.0,22.5583,22.5716,22.545,22.5583,128400.0
2012-10-02 12:30:00,33.87,33.9,33.83,33.84,112800.0,22.5583,22.5783,22.5317,22.5383,112800.0
2012-10-02 12:40:00,33.83,33.89,33.81,33.84,95800.0,22.5317,22.5716,22.5183,22.5383,95800.0
2012-10-02 12:50:00,33.83,33.88,33.83,33.87,59300.0,22.5317,22.565,22.5317,22.5583,59300.0
2012-10-02 13:00:00,33.88,33.89,33.84,33.86,55000.0,22.565,22.5716,22.5383,22.5516,55000.0
2012-10-02 13:10:00,33.85,33.89,33.85,33.88,54400.0,22.545,22.5716,22.545,22.565,54400.0
2012-10-02 13:20:00,33.87,33.9,33.87,33.88,93600.0,22.5583,22.5783,22.5583,22.565,93600.0
2012-10-02 13:30:00,33.89,33.96,33.88,33.95,71300.0,22.5716,22.6182,22.565,22.6116,71300.0
2012-10-02 13:40:00,33.95,33.97,33.92,33.93,105600.0,22.6116,22.6249,22.5916,22.5983,105600.0
2012-10-02 13:50:00,33.92,33.94,33.87,33.91,111600.0,22.5916,22.6049,22.5583,22.5849,111600.0
2012-10-02 14:00:00,33.91,33.91,33.85,33.85,119300.0,22.5849,22.5849,22.545,22.545,119300.0
2012-10-02 14:10:00,33.86,33.9,33.86,33.9,160400.0,22.5516,22.5783,22.5516,22.5783,160400.0
2012-10-02 14:20:00,33.9,33.91,33.86,33.89,149200.0,22.5783,22.5849,22.5516,22.5716,149200.0
2012-10-02 14:30:00,33.88,33.91,33.87,33.9,132400.0,22.565,22.5849,22.5583,22.5783,132400.0
2012-10-02 14:40:00,33.9,33.92,33.87,33.9,207700.0,22.5783,22.5916,22.5583,22.5783,207700.0
2012-10-02 14:50:00,33.9,33.94,33.89,33.89,161400.0,22.5783,22.6049,22.5716,22.5716,161400.0
2012-10-02 15:00:00,33.89,33.91,33.86,33.87,199600.0,22.5716,22.5849,22.5516,22.5583,199600.0
2012-10-02 15:10:00,33.87,33.89,33.87,33.89,135700.0,22.5583,22.5716,22.5583,22.5716,135700.0
2012-10-02 15:20:00,33.89,33.9,33.87,33.9,188400.0,22.5716,22.5783,22.5583,22.5783,188400.0
2012-10-02 15:30:00,33.9,33.91,33.88,33.89,402800.0,22.5783,22.5849,22.565,22.5716,402800.0
2012-10-02 15:40:00,33.9,33.92,33.89,33.89,395500.0,22.5783,22.5916,22.5716,22.5716,395500.0
2012-10-02 15:50:00,33.9,33.96,33.89,33.95,648000.0,22.5783,22.6182,22.5716,22.6116,648000.0
2012-10-03 09:30:00,33.59,33.77,33.55,33.64,274800.0,22.5985,22.7196,22.5716,22.6321,274800.0
2012-10-03 09:40:00,33.63,33.65,33.6,33.62,112000.0,22.6254,22.6388,22.6052,22.6186,112000.0
2012-10-03 09:50:00,33.62,33.64,33.56,33.57,387300.0,22.6186,22.6321,22.5783,22.585,387300.0
2012-10-03 10:00:00,33.57,33.6,33.52,33.56,162700.0,22.585,22.6052,22.5514,22.5783,162700.0
2012-10-03 10:10:00,33.56,33.6,33.52,33.57,193600.0,22.5783,22.6052,22.5514,22.585,193600.0
2012-10-03 10:20:00,33.58,33.62,33.56,33.58,135500.0,22.5917,22.6186,22.5783,22.5917,135500.0
2012-10-03 10:30:00,33.59,33.6,33.53,33.54,104600.0,22.5985,22.6052,22.5581,22.5648,104600.0
2012-10-03 10:40:00,33.54,33.56,33.53,33.55,136200.0,22.5648,22.5783,22.5581,22.5716,136200.0
2012-10-03 10:50:00,33.54,33.59,33.54,33.59,87900.0,22.5648,22.5985,22.5648,22.5985,87900.0
2012-10-03 11:00:00,33.58,33.61,33.58,33.61,116800.0,22.5917,22.6119,22.5917,22.6119,116800.0
2012-10-03 11:10:00,33.61,33.69,33.6,33.64,119700.0,22.6119,22.6657,22.6052,22.6321,119700.0
2012-10-03 11:20:00,33.65,33.65,33.59,33.59,378400.0,22.6388,22.6388,22.5985,22.5985,378400.0
2012-10-03 11:30:00,33.59,33.61,33.59,33.61,101000.0,22.5985,22.6119,22.5985,22.6119,101000.0
2012-10-03 11:40:00,33.61,33.64,33.6,33.62,270500.0,22.6119,22.6321,22.6052,22.6186,270500.0
2012-10-03 11:50:00,33.63,33.64,33.61,33.62,160800.0,22.6254,22.6321,22.6119,22.6186,160800.0
2012-10-03 12:00:00,33.62,33.63,33.57,33.57,119500.0,22.6186,22.6254,22.585,22.585,119500.0
2012-10-03 12:10:00,33.58,33.59,33.56,33.57,149700.0,22.5917,22.5985,22.5783,22.585,149700.0
2012-10-03 12:20:00,33.57,33.57,33.56,33.57,104600.0,22.585,22.585,22.5783,22.585,104600.0
2012-10-03 12:30:00,33.57,33.58,33.56,33.57,91200.0,22.585,22.5917,22.5783,22.585,91200.0
2012-10-03 12:40:00,33.57,33.58,33.55,33.55,92800.0,22.585,22.5917,22.5716,22.5716,92800.0
2012-10-03 12:50:00,33.56,33.56,33.52,33.52,102600.0,22.5783,22.5783,22.5514,22.5514,102600.0
2012-10-03 13:00:00,33.53,33.53,33.5,33.5,100000.0,22.5581,22.5581,22.5379,22.5379,100000.0
2012-10-03 13:10:00,33.51,33.54,33.51,33.52,71100.0,22.5446,22.5648,22.5446,22.5514,71100.0
2012-10-03 13:20:00,33.54,33.54,33.52,33.53,65000.0,22.5648,22.5648,22.5514,22.5581,65000.0
2012-10-03 13:30:00,33.54,33.54,33.46,33.46,237200.0,22.5648,22.5648,22.511,22.511,237200.0
2012-10-03 13:40:00,33.46,33.47,33.42,33.44,194700.0,22.511,22.5177,22.4841,22.4975,194700.0
2012-10-03 13:50:00,33.45,33.45,33.43,33.43,142800.0,22.5043,22.5043,22.4908,22.4908,142800.0
2012-10-03 14:00:00,33.44,33.44,33.41,33.42,197900.0,22.4975,22.4975,22.4774,22.4841,197900.0
2012-10-03 14:10:00,33.43,33.43,33.4,33.4,131800.0,22.4908,22.4908,22.4706,22.4706,131800.0
2012-10-03 14:20:00,33.41,33.41,33.39,33.4,110100.0,22.4774,22.4774,22.4639,22.4706,110100.0
2012-10-03 14:30:00,33.4,33.47,33.4,33.47,325400.0,22.4706,22.5177,22.4706,22.5177,325400.0
2012-10-03 14:40:00,33.46,33.48,33.45,33.48,104600.0,22.511,22.5245,22.5043,22.5245,104600.0
2012-10-03 14:50:00,33.48,33.51,33.46,33.5,156900.0,22.5245,22.5446,22.511,22.5379,156900.0
2012-10-03 15:00:00,33.51,33.51,33.46,33.47,223600.0,22.5446,22.5446,22.511,22.5177,223600.0
2012-10-03 15:10:00,33.48,33.53,33.47,33.49,179200.0,22.5245,22.5581,22.5177,22.5312,179200.0
2012-10-03 15:20:00,33.5,33.55,33.49,33.53,120500.0,22.5379,22.5716,22.5312,22.5581,120500.0
2012-10-03 15:30:00,33.54,33.54,33.5,33.53,210900.0,22.5648,22.5648,22.5379,22.5581,210900.0
2012-10-03 15:40:00,33.53,33.55,33.51,33.54,344400.0,22.5581,22.5716,22.5446,22.5648,344400.0
2012-10-03 15:50:00,33.54,33.56,33.52,33.55,614500.0,22.5648,22.5783,22.5514,22.5716,614500.0
2012-10-04 09:30:00,33.52,33.73,33.51,33.71,274400.0,22.5514,22.6927,22.5446,22.6792,274400.0
2012-10-04 09:40:00,33.72,33.76,33.65,33.76,303700.0,22.6859,22.7128,22.6388,22.7128,303700.0
2012-10-04 09:50:00,33.76,33.81,33.74,33.8,183300.0,22.7128,22.7465,22.6994,22.7397,183300.0
2012-10-04 10:00:00,33.8,33.92,33.79,33.92,229700.0,22.7397,22.8205,22.733,22.8205,229700.0
2012-10-04 10:10:00,33.92,33.95,33.82,33.84,216100.0,22.8205,22.8407,22.7532,22.7667,216100.0
2012-10-04 10:20:00,33.84,33.86,33.8,33.84,106200.0,22.7667,22.7801,22.7397,22.7667,106200.0
2012-10-04 10:30:00,33.83,33.85,33.79,33.8,147300.0,22.7599,22.7734,22.733,22.7397,147300.0
2012-10-04 10:40:00,33.8,33.8,33.7,33.71,169000.0,22.7397,22.7397,22.6725,22.6792,169000.0
2012-10-04 10:50:00,33.7,33.73,33.65,33.73,233700.0,22.6725,22.6927,22.6388,22.6927,233700.0
2012-10-04 11:00:00,33.73,33.75,33.64,33.71,211200.0,22.6927,22.7061,22.6321,22.6792,211200.0
2012-10-04 11:10:00,33.7,33.74,33.7,33.7,124400.0,22.6725,22.6994,22.6725,22.6725,124400.0
2012-10-04 11:20:00,33.7,33.72,33.67,33.72,143700.0,22.6725,22.6859,22.6523,22.6859,143700.0
2012-10-04 11:30:00,33.72,33.74,33.69,33.72,88500.0,22.6859,22.6994,22.6657,22.6859,88500.0
2012-10-04 11:40:00,33.72,33.72,33.65,33.68,120000.0,22.6859,22.6859,22.6388,22.659,120000.0
2012-10-04 11:50:00,33.67,33.68,33.63,33.66,123100.0,22.6523,22.659,22.6254,22.6456,123100.0
2012-10-04 12:00:00,33.66,33.71,33.66,33.67,143300.0,22.6456,22.6792,22.6456,22.6523,143300.0
2012-10-04 12:10:00,33.68,33.71,33.64,33.68,229800.0,22.659,22.6792,22.6321,22.659,229800.0
2012-10-04 12:20:00,33.68,33.79,33.68,33.78,112500.0,22.659,22.733,22.659,22.7263,112500.0
2012-10-04 12:30:00,33.77,33.78,33.74,33.75,93000.0,22.7196,22.7263,22.6994,22.7061,93000.0
2012-10-04 12:40:00,33.75,33.75,33.7,33.72,58800.0,22.7061,22.7061,22.6725,22.6859,58800.0
2012-10-04 12:50:00,33.72,33.77,33.72,33.76,83200.0,22.6859,22.7196,22.6859,22.7128,83200.0
2012-10-04 13:00:00,33.76,33.78,33.75,33.77,75300.0,22.7128,22.7263,22.7061,22.7196,75300.0
2012-10-04 13:10:00,33.77,33.8,33.76,33.8,54900.0,22.7196,22.7397,22.7128,22.7397,54900.0
2012-10-04 13:20:00,33.8,33.8,33.77,33.77,115600.0,22.7397,22.7397,22.7196,22.7196,115600.0
2012-10-04 13:30:00,33.77,33.78,33.75,33.76,129200.0,22.7196,22.7263,22.7061,22.7128,129200.0
2012-10-04 13:40:00,33.75,33.76,33.7,33.71,125000.0,22.7061,22.7128,22.6725,22.6792,125000.0
2012-10-04 13:50:00,33.71,33.73,33.71,33.73,56500.0,22.6792,22.6927,22.6792,22.6927,56500.0
2012-10-04 14:00:00,33.74,33.74,33.68,33.72,129100.0,22.6994,22.6994,22.659,22.6859,129100.0
2012-10-04 14:10:00,33.72,33.72,33.67,33.7,94900.0,22.6859,22.6859,22.6523,22.6725,94900.0
2012-10-04 14:20:00,33.7,33.7,33.66,33.7,247800.0,22.6725,22.6725,22.6456,22.6725,247800.0
2012-10-04 14:30:00,33.7,33.71,33.68,33.69,118200.0,22.6725,22.6792,22.659,22.6657,118200.0
2012-10-04 14:40:00,33.7,33.72,33.66,33.66,155500.0,22.6725,22.6859,22.6456,22.6456,155500.0
2012-10-04 14:50:00,33.67,33.67,33.62,33.62,332900.0,22.6523,22.6523,22.6186,22.6186,332900.0
2012-10-04 15:00:00,33.63,33.66,33.62,33.66,204800.0,22.6254,22.6456,22.6186,22.6456,204800.0
2012-10-04 15:10:00,33.66,33.69,33.65,33.68,274600.0,22.6456,22.6657,22.6388,22.659,274600.0
2012-10-04 15:20:00,33.68,33.68,33.67,33.68,66800.0,22.659,22.659,22.6523,22.659,66800.0
2012-10-04 15:30:00,33.68,33.69,33.65,33.66,257800.0,22.659,22.6657,22.6388,22.6456,257800.0
2012-10-04 15:40:00,33.65,33.66,33.62,33.64,304500.0,22.6388,22.6456,22.6186,22.6321,304500.0
2012-10-04 15:50:00,33.64,33.68,33.62,33.68,667900.0,22.6321,22.659,22.6186,22.659,667900.0
2012-10-05 09:30:00,33.79,33.84,33.74,33.76,180200.0,22.733,22.7667,22.6994,22.7128,180200.0
2012-10-05 09:40:00,33.76,33.8,33.74,33.8,187200.0,22.7128,22.7397,22.6994,22.7397,187200.0
2012-10-05 09:50:00,33.79,33.8,33.74,33.75,142000.0,22.733,22.7397,22.6994,22.7061,142000.0
2012-10-05 10:00:00,33.75,33.75,33.67,33.68,123000.0,22.7061,22.7061,22.6523,22.659,123000.0
2012-10-05 10:10:00,33.68,33.71,33.66,33.68,148000.0,22.659,22.6792,22.6456,22.659,148000.0
2012-10-05 10:20:00,33.68,33.7,33.62,33.62,265100.0,22.659,22.6725,22.6186,22.6186,265100.0
2012-10-05 10:30:00,33.63,33.65,33.6,33.64,237900.0,22.6254,22.6388,22.6052,22.6321,237900.0
2012-10-05 10:40:00,33.64,33.69,33.63,33.67,263200.0,22.6321,22.6657,22.6254,22.6523,263200.0
2012-10-05 10:50:00,33.67,33.71,33.65,33.69,448900.0,22.6523,22.6792,22.6388,22.6657,448900.0
2012-10-05 11:00:00,33.69,33.69,33.59,33.62,313200.0,22.6657,22.6657,22.5985,22.6186,313200.0
2012-10-05 11:10:00,33.63,33.66,33.61,33.66,197700.0,22.6254,22.6456,22.6119,22.6456,197700.0
2012-10-05 11:20:00,33.66,33.66,33.59,33.6,115500.0,22.6456,22.6456,22.5985,22.6052,115500.0
2012-10-05 11:30:00,33.6,33.68,33.6,33.67,143000.0,22.6052,22.659,22.6052,22.6523,143000.0
2012-10-05 11:40:00,33.67,33.7,33.64,33.69,105800.0,22.6523,22.6725,22.6321,22.6657,105800.0
2012-10-05 11:50:00,33.7,33.7,33.64,33.64,114500.0,22.6725,22.6725,22.6321,22.6321,114500.0
2012-10-05 12:00:00,33.64,33.68,33.64,33.66,117100.0,22.6321,22.659,22.6321,22.6456,117100.0
2012-10-05 12:10:00,33.66,33.71,33.65,33.67,117700.0,22.6456,22.6792,22.6388,22.6523,117700.0
2012-10-05 12:20:00,33.67,33.68,33.64,33.66,125500.0,22.6523,22.659,22.6321,22.6456,125500.0
2012-10-05 12:30:00,33.66,33.7,33.65,33.66,99500.0,22.6456,22.6725,22.6388,22.6456,99500.0
2012-10-05 12:40:00,33.65,33.69,33.64,33.64,85000.0,22.6388,22.6657,22.6321,22.6321,85000.0
2012-10-05 12:50:00,33.64,33.67,33.63,33.64,83000.0,22.6321,22.6523,22.6254,22.6321,83000.0
2012-10-05 13:00:00,33.64,33.66,33.62,33.66,80100.0,22.6321,22.6456,22.6186,22.6456,80100.0
2012-10-05 13:10:00,33.65,33.66,33.61,33.62,89100.0,22.6388,22.6456,22.6119,22.6186,89100.0
2012-10-05 13:20:00,33.62,33.66,33.61,33.63,93400.0,22.6186,22.6456,22.6119,22.6254,93400.0
2012-10-05 13:30:00,33.64,33.66,33.62,33.64,84700.0,22.6321,22.6456,22.6186,22.6321,84700.0
2012-10-05 13:40:00,33.64,33.65,33.61,33.63,94600.0,22.6321,22.6388,22.6119,22.6254,94600.0
2012-10-05 13:50:00,33.64,33.65,33.59,33.61,220600.0,22.6321,22.6388,22.5985,22.6119,220600.0
2012-10-05 14:00:00,33.61,33.64,33.6,33.61,102600.0,22.6119,22.6321,22.6052,22.6119,102600.0
2012-10-05 14:10:00,33.62,33.65,33.6,33.65,97100.0,22.6186,22.6388,22.6052,22.6388,97100.0
2012-10-05 14:20:00,33.65,33.67,33.64,33.64,108000.0,22.6388,22.6523,22.6321,22.6321,108000.0
2012-10-05 14:30:00,33.65,33.65,33.59,33.6,93700.0,22.6388,22.6388,22.5985,22.6052,93700.0
2012-10-05 14:40:00,33.59,33.61,33.57,33.59,76300.0,22.5985,22.6119,22.585,22.5985,76300.0
2012-10-05 14:50:00,33.59,33.61,33.57,33.58,100600.0,22.5985,22.6119,22.585,22.5917,100600.0
2012-10-05 15:00:00,33.58,33.62,33.57,33.6,95500.0,22.5917,22.6186,22.585,22.6052,95500.0
2012-10-05 15:10:00,33.6,33.61,33.55,33.61,133800.0,22.6052,22.6119,22.5716,22.6119,133800.0
2012-10-05 15:20:00,33.61,33.65,33.58,33.62,125600.0,22.6119,22.6388,22.5917,22.6186,125600.0
2012-10-05 15:30:00,33.62,33.63,33.56,33.58,210500.0,22.6186,22.6254,22.5783,22.5917,210500.0
2012-10-05 15:40:00,33.58,33.64,33.56,33.64,209800.0,22.5917,22.6321,22.5783,22.6321,209800.0
2012-10-05 15:50:00,33.63,33.65,33.6,33.62,606900.0,22.6254,22.6388,22.6052,22.6186,606900.0
2012-10-08 09:30:00,33.53,33.59,33.51,33.51,254200.0,22.5581,22.5985,22.5446,22.5446,254200.0
2012-10-08 09:40:00,33.51,33.52,33.4,33.44,133300.0,22.5446,22.5514,22.4706,22.4975,133300.0
2012-10-08 09:50:00,33.44,33.44,33.37,33.37,101500.0,22.4975,22.4975,22.4505,22.4505,101500.0
2012-10-08 10:00:00,33.38,33.46,33.37,33.44,114700.0,22.4572,22.511,22.4505,22.4975,114700.0
2012-10-08 10:10:00,33.44,33.49,33.44,33.47,118100.0,22.4975,22.5312,22.4975,22.5177,118100.0
2012-10-08 10:20:00,33.48,33.51,33.47,33.5,112900.0,22.5245,22.5446,22.5177,22.5379,112900.0
2012-10-08 10:30:00,33.49,33.52,33.46,33.51,134200.0,22.5312,22.5514,22.511,22.5446,134200.0
2012-10-08 10:40:00,33.51,33.52,33.48,33.51,131500.0,22.5446,22.5514,22.5245,22.5446,131500.0
2012-10-08 10:50:00,33.51,33.52,33.49,33.5,106400.0,22.5446,22.5514,22.5312,22.5379,106400.0
2012-10-08 11:00:00,33.5,33.52,33.48,33.5,109000.0,22.5379,22.5514,22.5245,22.5379,109000.0
2012-10-08 11:10:00,33.51,33.53,33.49,33.51,78200.0,22.5446,22.5581,22.5312,22.5446,78200.0
2012-10-08 11:20:00,33.51,33.53,33.49,33.51,186900.0,22.5446,22.5581,22.5312,22.5446,186900.0
2012-10-08 11:30:00,33.5,33.51,33.48,33.5,97800.0,22.5379,22.5446,22.5245,22.5379,97800.0
2012-10-08 11:40:00,33.5,33.51,33.49,33.5,84400.0,22.5379,22.5446,22.5312,22.5379,84400.0
2012-10-08 11:50:00,33.51,33.51,33.47,33.49,113900.0,22.5446,22.5446,22.5177,22.5312,113900.0
2012-10-08 12:00:00,33.49,33.52,33.49,33.49,82700.0,22.5312,22.5514,22.5312,22.5312,82700.0
2012-10-08 12:10:00,33.5,33.52,33.47,33.48,101200.0,22.5379,22.5514,22.5177,22.5245,101200.0
2012-10-08 12:20:00,33.48,33.51,33.48,33.51,71000.0,22.5245,22.5446,22.5245,22.5446,71000.0
2012-10-08 12:30:00,33.5,33.53,33.49,33.52,94600.0,22.5379,22.5581,22.5312,22.5514,94600.0
2012-10-08 12:40:00,33.51,33.55,33.51,33.52,77700.0,22.5446,22.5716,22.5446,22.5514,77700.0
2012-10-08 12:50:00,33.52,33.55,33.52,33.54,113200.0,22.5514,22.5716,22.5514,22.5648,113200.0
2012-10-08 13:00:00,33.54,33.56,33.49,33.51,180000.0,22.5648,22.5783,22.5312,22.5446,180000.0
2012-10-08 13:10:00,33.51,33.56,33.5,33.54,227900.0,22.5446,22.5783,22.5379,22.5648,227900.0
2012-10-08 13:20:00,33.54,33.62,33.54,33.6,131400.0,22.5648,22.6186,22.5648,22.6052,131400.0
2012-10-08 13:30:00,33.61,33.61,33.55,33.55,84300.0,22.6119,22.6119,22.5716,22.5716,84300.0
2012-10-08 13:40:00,33.56,33.61,33.56,33.59,80900.0,22.5783,22.6119,22.5783,22.5985,80900.0
2012-10-08 13:50:00,33.6,33.61,33.57,33.57,63500.0,22.6052,22.6119,22.585,22.585,63500.0
2012-10-08 14:00:00,33.57,33.59,33.56,33.57,75300.0,22.585,22.5985,22.5783,22.585,75300.0
2012-10-08 14:10:00,33.58,33.62,33.56,33.61,87200.0,22.5917,22.6186,22.5783,22.6119,87200.0
2012-10-08 14:20:00,33.6,33.62,33.59,33.61,118200.0,22.6052,22.6186,22.5985,22.6119,118200.0
2012-10-08 14:30:00,33.61,33.62,33.58,33.62,97100.0,22.6119,22.6186,22.5917,22.6186,97100.0
2012-10-08 14:40:00,33.61,33.68,33.61,33.64,178500.0,22.6119,22.659,22.6119,22.6321,178500.0
2012-10-08 14:50:00,33.65,33.65,33.57,33.61,121900.0,22.6388,22.6388,22.585,22.6119,121900.0
2012-10-08 15:00:00,33.61,33.62,33.57,33.59,121700.0,22.6119,22.6186,22.585,22.5985,121700.0
2012-10-08 15:10:00,33.59,33.61,33.57,33.57,97200.0,22.5985,22.6119,22.585,22.585,97200.0
2012-10-08 15:20:00,33.57,33.6,33.56,33.58,116300.0,22.585,22.6052,22.5783,22.5917,116300.0
2012-10-08 15:30:00,33.58,33.59,33.55,33.55,92500.0,22.5917,22.5985,22.5716,22.5716,92500.0
2012-10-08 15:40:00,33.55,33.56,33.5,33.54,357900.0,22.5716,22.5783,22.5379,22.5648,357900.0
2012-10-08 15:50:00,33.54,33.56,33.54,33.56,252700.0,22.5648,22.5783,22.5648,22.5783,252700.0
2012-10-09 09:30:00,33.49,33.57,33.45,33.55,237600.0,22.5312,22.585,22.5043,22.5716,237600.0
2012-10-09 09:40:00,33.54,33.65,33.5,33.52,207400.0,22.5648,22.6388,22.5379,22.5514,207400.0
2012-10-09 09:50:00,33.51,33.6,33.51,33.55,553400.0,22.5446,22.6052,22.5446,22.5716,553400.0
2012-10-09 10:00:00,33.55,33.61,33.51,33.56,224000.0,22.5716,22.6119,22.5446,22.5783,224000.0
2012-10-09 10:10:00,33.56,33.66,33.56,33.6,276000.0,22.5783,22.6456,22.5783,22.6052,276000.0
2012-10-09 10:20:00,33.6,33.6,33.46,33.49,285900.0,22.6052,22.6052,22.511,22.5312,285900.0
2012-10-09 10:30:00,33.49,33.54,33.48,33.49,213500.0,22.5312,22.5648,22.5245,22.5312,213500.0
2012-10-09 10:40:00,33.49,33.53,33.48,33.5,209200.0,22.5312,22.5581,22.5245,22.5379,209200.0
2012-10-09 10:50:00,33.5,33.51,33.4,33.46,252700.0,22.5379,22.5446,22.4706,22.511,252700.0
2012-10-09 11:00:00,33.46,33.47,33.36,33.38,298700.0,22.511,22.5177,22.4437,22.4572,298700.0
2012-10-09 11:10:00,33.38,33.39,33.3,33.32,208800.0,22.4572,22.4639,22.4034,22.4168,208800.0
2012-10-09 11:20:00,33.31,33.36,33.3,33.3,139400.0,22.4101,22.4437,22.4034,22.4034,139400.0
2012-10-09 11:30:00,33.31,33.35,33.29,33.34,195900.0,22.4101,22.437,22.3966,22.4303,195900.0
2012-10-09 11:40:00,33.34,33.34,33.3,33.33,119400.0,22.4303,22.4303,22.4034,22.4235,119400.0
2012-10-09 11:50:00,33.33,33.33,33.31,33.33,67600.0,22.4235,22.4235,22.4101,22.4235,67600.0
2012-10-09 12:00:00,33.33,33.34,33.31,33.33,76500.0,22.4235,22.4303,22.4101,22.4235,76500.0
2012-10-09 12:10:00,33.33,33.34,33.31,33.33,69200.0,22.4235,22.4303,22.4101,22.4235,69200.0
2012-10-09 12:20:00,33.33,33.33,33.29,33.32,70900.0,22.4235,22.4235,22.3966,22.4168,70900.0
2012-10-09 12:30:00,33.32,33.33,33.27,33.3,118100.0,22.4168,22.4235,22.3832,22.4034,118100.0
2012-10-09 12:40:00,33.3,33.3,33.27,33.3,79400.0,22.4034,22.4034,22.3832,22.4034,79400.0
2012-10-09 12:50:00,33.29,33.36,33.27,33.36,83500.0,22.3966,22.4437,22.3832,22.4437,83500.0
2012-10-09 13:00:00,33.35,33.37,33.33,33.35,95700.0,22.437,22.4505,22.4235,22.437,95700.0
2012-10-09 13:10:00,33.35,33.39,33.34,33.34,86900.0,22.437,22.4639,22.4303,22.4303,86900.0
2012-10-09 13:20:00,33.34,33.36,33.32,33.32,98700.0,22.4303,22.4437,22.4168,22.4168,98700.0
2012-10-09 13:30:00,33.32,33.33,33.27,33.28,87500.0,22.4168,22.4235,22.3832,22.3899,87500.0
2012-10-09 13:40:00,33.29,33.29,33.26,33.28,88900.0,22.3966,22.3966,22.3764,22.3899,88900.0
2012-10-09 13:50:00,33.28,33.28,33.25,33.26,104900.0,22.3899,22.3899,22.3697,22.3764,104900.0
2012-10-09 14:00:00,33.26,33.29,33.25,33.29,87000.0,22.3764,22.3966,22.3697,22.3966,87000.0
2012-10-09 14:10:00,33.28,33.29,33.25,33.28,144300.0,22.3899,22.3966,22.3697,22.3899,144300.0
2012-10-09 14:20:00,33.28,33.3,33.27,33.28,79800.0,22.3899,22.4034,22.3832,22.3899,79800.0
2012-10-09 14:30:00,33.27,33.32,33.27,33.29,115100.0,22.3832,22.4168,22.3832,22.3966,115100.0
2012-10-09 14:40:00,33.29,33.34,33.25,33.34,154200.0,22.3966,22.4303,22.3697,22.4303,154200.0
2012-10-09 14:50:00,33.34,33.34,33.32,33.34,78700.0,22.4303,22.4303,22.4168,22.4303,78700.0
2012-10-09 15:00:00,33.34,33.34,33.29,33.29,62800.0,22.4303,22.4303,22.3966,22.3966,62800.0
2012-10-09 15:10:00,33.3,33.3,33.26,33.3,129600.0,22.4034,22.4034,22.3764,22.4034,129600.0
2012-10-09 15:20:00,33.3,33.3,33.27,33.29,108500.0,22.4034,22.4034,22.3832,22.3966,108500.0
2012-10-09 15:30:00,33.29,33.3,33.27,33.28,178700.0,22.3966,22.4034,22.3832,22.3899,178700.0
2012-10-09 15:40:00,33.29,33.32,33.27,33.29,328200.0,22.3966,22.4168,22.3832,22.3966,328200.0
2012-10-09 15:50:00,33.29,33.3,33.23,33.23,1087600.0,22.3966,22.4034,22.3563,22.3563,1087600.0
2012-10-10 09:30:00,33.23,33.33,33.23,33.31,248100.0,22.3563,22.4235,22.3563,22.4101,248100.0
2012-10-10 09:40:00,33.32,33.39,33.14,33.18,236500.0,22.4168,22.4639,22.2957,22.3226,236500.0
2012-10-10 09:50:00,33.18,33.25,33.14,33.24,203900.0,22.3226,22.3697,22.2957,22.363,203900.0
2012-10-10 10:00:00,33.24,33.28,33.17,33.27,506000.0,22.363,22.3899,22.3159,22.3832,506000.0
2012-10-10 10:10:00,33.27,33.27,33.18,33.24,161200.0,22.3832,22.3832,22.3226,22.363,161200.0
2012-10-10 10:20:00,33.23,33.27,33.22,33.27,129200.0,22.3563,22.3832,22.3495,22.3832,129200.0
2012-10-10 10:30:00,33.27,33.3,33.26,33.3,128800.0,22.3832,22.4034,22.3764,22.4034,128800.0
2012-10-10 10:40:00,33.3,33.3,33.21,33.22,82600.0,22.4034,22.4034,22.3428,22.3495,82600.0
2012-10-10 10:50:00,33.21,33.3,33.21,33.26,171600.0,22.3428,22.4034,22.3428,22.3764,171600.0
2012-10-10 11:00:00,33.26,33.29,33.25,33.27,123100.0,22.3764,22.3966,22.3697,22.3832,123100.0
2012-10-10 11:10:00,33.27,33.27,33.19,33.19,169400.0,22.3832,22.3832,22.3294,22.3294,169400.0
2012-10-10 11:20:00,33.2,33.2,33.16,33.19,106500.0,22.3361,22.3361,22.3092,22.3294,106500.0
2012-10-10 11:30:00,33.19,33.21,33.18,33.2,109100.0,22.3294,22.3428,22.3226,22.3361,109100.0
2012-10-10 11:40:00,33.2,33.23,33.14,33.14,150900.0,22.3361,22.3563,22.2957,22.2957,150900.0
2012-10-10 11:50:00,33.14,33.18,33.14,33.17,132600.0,22.2957,22.3226,22.2957,22.3159,132600.0
2012-10-10 12:00:00,33.16,33.18,33.14,33.15,109300.0,22.3092,22.3226,22.2957,22.3024,109300.0
2012-10-10 12:10:00,33.15,33.19,33.14,33.14,93700.0,22.3024,22.3294,22.2957,22.2957,93700.0
2012-10-10 12:20:00,33.15,33.15,33.1,33.12,102800.0,22.3024,22.3024,22.2688,22.2823,102800.0
2012-10-10 12:30:00,33.13,33.13,33.08,33.12,124700.0,22.289,22.289,22.2554,22.2823,124700.0
2012-10-10 12:40:00,33.11,33.12,33.07,33.09,117900.0,22.2755,22.2823,22.2486,22.2621,117900.0
2012-10-10 12:50:00,33.09,33.11,33.03,33.05,140600.0,22.2621,22.2755,22.2217,22.2352,140600.0
2012-10-10 13:00:00,33.05,33.11,33.02,33.11,1004400.0,22.2352,22.2755,22.215,22.2755,1004400.0
2012-10-10 13:10:00,33.1,33.27,33.1,33.26,770600.0,22.2688,22.3832,22.2688,22.3764,770600.0
2012-10-10 13:20:00,33.26,33.32,33.21,33.3,670400.0,22.3764,22.4168,22.3428,22.4034,670400.0
2012-10-10 13:30:00,33.3,33.34,33.23,33.23,427300.0,22.4034,22.4303,22.3563,22.3563,427300.0
2012-10-10 13:40:00,33.23,33.28,33.2,33.25,421100.0,22.3563,22.3899,22.3361,22.3697,421100.0
2012-10-10 13:50:00,33.25,33.27,33.23,33.27,88600.0,22.3697,22.3832,22.3563,22.3832,88600.0
2012-10-10 14:00:00,33.26,33.35,33.26,33.27,475700.0,22.3764,22.437,22.3764,22.3832,475700.0
2012-10-10 14:10:00,33.27,33.31,33.25,33.3,205700.0,22.3832,22.4101,22.3697,22.4034,205700.0
2012-10-10 14:20:00,33.29,33.3,33.25,33.28,146100.0,22.3966,22.4034,22.3697,22.3899,146100.0
2012-10-10 14:30:00,33.28,33.28,33.23,33.25,170500.0,22.3899,22.3899,22.3563,22.3697,170500.0
2012-10-10 14:40:00,33.25,33.27,33.18,33.22,151800.0,22.3697,22.3832,22.3226,22.3495,151800.0
2012-10-10 14:50:00,33.23,33.24,33.2,33.24,253500.0,22.3563,22.363,22.3361,22.363,253500.0
2012-10-10 15:00:00,33.24,33.29,33.23,33.28,304200.0,22.363,22.3966,22.3563,22.3899,304200.0
2012-10-10 15:10:00,33.28,33.3,33.26,33.26,231400.0,22.3899,22.4034,22.3764,22.3764,231400.0
2012-10-10 15:20:00,33.26,33.3,33.25,33.29,166100.0,22.3764,22.4034,22.3697,22.3966,166100.0
2012-10-10 15:30:00,33.29,33.31,33.27,33.31,152000.0,22.3966,22.4101,22.3832,22.4101,152000.0
2012-10-10 15:40:00,33.31,33.35,33.3,33.32,259400.0,22.4101,22.437,22.4034,22.4168,259400.0
2012-10-10 15:50:00,33.32,33.33,33.26,33.26,907900.0,22.4168,22.4235,22.3764,22.3764,907900.0
2012-10-11 09:30:00,33.32,33.32,33.16,33.3,284000.0,22.4168,22.4168,22.3092,22.4034,284000.0
2012-10-11 09:40:00,33.3,33.39,33.25,33.26,546800.0,22.4034,22.4639,22.3697,22.3764,546800.0
2012-10-11 09:50:00,33.26,33.31,33.19,33.22,510300.0,22.3764,22.4101,22.3294,22.3495,510300.0
2012-10-11 10:00:00,33.21,33.22,33.08,33.09,553400.0,22.3428,22.3495,22.2554,22.2621,553400.0
2012-10-11 10:10:00,33.1,33.13,33.06,33.08,449100.0,22.2688,22.289,22.2419,22.2554,449100.0
2012-10-11 10:20:00,33.08,33.13,33.07,33.09,230400.0,22.2554,22.289,22.2486,22.2621,230400.0
2012-10-11 10:30:00,33.1,33.1,33.07,33.09,201900.0,22.2688,22.2688,22.2486,22.2621,201900.0
2012-10-11 10:40:00,33.1,33.13,33.07,33.11,307900.0,22.2688,22.289,22.2486,22.2755,307900.0
2012-10-11 10:50:00,33.12,33.15,33.11,33.12,82900.0,22.2823,22.3024,22.2755,22.2823,82900.0
2012-10-11 11:00:00,33.13,33.17,33.11,33.11,126700.0,22.289,22.3159,22.2755,22.2755,126700.0
2012-10-11 11:10:00,33.11,33.13,33.09,33.09,149400.0,22.2755,22.289,22.2621,22.2621,149400.0
2012-10-11 11:20:00,33.09,33.13,33.09,33.09,89800.0,22.2621,22.289,22.2621,22.2621,89800.0
2012-10-11 11:30:00,33.09,33.1,33.06,33.07,102800.0,22.2621,22.2688,22.2419,22.2486,102800.0
2012-10-11 11:40:00,33.08,33.09,33.06,33.09,85800.0,22.2554,22.2621,22.2419,22.2621,85800.0
2012-10-11 11:50:00,33.09,33.09,33.06,33.07,88500.0,22.2621,22.2621,22.2419,22.2486,88500.0
2012-10-11 12:00:00,33.06,33.08,33.03,33.08,119400.0,22.2419,22.2554,22.2217,22.2554,119400.0
2012-10-11 12:10:00,33.08,33.12,33.06,33.11,93500.0,22.2554,22.2823,22.2419,22.2755,93500.0
2012-10-11 12:20:00,33.1,33.11,33.08,33.08,80800.0,22.2688,22.2755,22.2554,22.2554,80800.0
2012-10-11 12:30:00,33.09,33.12,33.09,33.09,75000.0,22.2621,22.2823,22.2621,22.2621,75000.0
2012-10-11 12:40:00,33.09,33.11,33.07,33.1,56200.0,22.2621,22.2755,22.2486,22.2688,56200.0
2012-10-11 12:50:00,33.1,33.11,33.06,33.06,208700.0,22.2688,22.2755,22.2419,22.2419,208700.0
2012-10-11 13:00:00,33.06,33.08,33.04,33.05,166900.0,22.2419,22.2554,22.2284,22.2352,166900.0
2012-10-11 13:10:00,33.05,33.06,33.04,33.04,54400.0,22.2352,22.2419,22.2284,22.2284,54400.0
2012-10-11 13:20:00,33.04,33.07,33.02,33.07,109100.0,22.2284,22.2486,22.215,22.2486,109100.0
2012-10-11 13:30:00,33.07,33.07,33.04,33.05,72300.0,22.2486,22.2486,22.2284,22.2352,72300.0
2012-10-11 13:40:00,33.04,33.05,33.0,33.0,110600.0,22.2284,22.2352,22.2015,22.2015,110600.0
2012-10-11 13:50:00,33.0,33.01,32.96,32.99,237300.0,22.2015,22.2083,22.1746,22.1948,237300.0
2012-10-11 14:00:00,33.0,33.02,32.98,32.99,83600.0,22.2015,22.215,22.1881,22.1948,83600.0
2012-10-11 14:10:00,33.0,33.02,32.98,33.0,123700.0,22.2015,22.215,22.1881,22.2015,123700.0
2012-10-11 14:20:00,33.0,33.05,32.99,33.03,97600.0,22.2015,22.2352,22.1948,22.2217,97600.0
2012-10-11 14:30:00,33.03,33.05,33.01,33.03,87300.0,22.2217,22.2352,22.2083,22.2217,87300.0
2012-10-11 14:40:00,33.02,33.02,32.98,32.98,82600.0,22.215,22.215,22.1881,22.1881,82600.0
2012-10-11 14:50:00,32.99,33.01,32.97,32.99,200100.0,22.1948,22.2083,22.1813,22.1948,200100.0
2012-10-11 15:00:00,32.98,33.0,32.97,32.98,452400.0,22.1881,22.2015,22.1813,22.1881,452400.0
2012-10-11 15:10:00,32.99,33.02,32.98,32.98,107500.0,22.1948,22.215,22.1881,22.1881,107500.0
2012-10-11 15:20:00,32.99,32.99,32.96,32.98,568400.0,22.1948,22.1948,22.1746,22.1881,568400.0
2012-10-11 15:30:00,32.98,33.01,32.97,33.0,619300.0,22.1881,22.2083,22.1813,22.2015,619300.0
2012-10-11 15:40:00,33.0,33.0,32.94,32.95,422600.0,22.2015,22.2015,22.1612,22.1679,422600.0
2012-10-11 15:50:00,32.94,32.97,32.92,32.93,1224600.0,22.1612,22.1813,22.1477,22.1544,1224600.0
2012-10-12 09:30:00,33.05,33.28,33.04,33.14,326400.0,22.2352,22.3899,22.2284,22.2957,326400.0
2012-10-12 09:40:00,33.14,33.21,33.14,33.18,324400.0,22.2957,22.3428,22.2957,22.3226,324400.0
2012-10-12 09:50:00,33.17,33.28,33.17,33.27,192600.0,22.3159,22.3899,22.3159,22.3832,192600.0
2012-10-12 10:00:00,33.27,33.3,33.18,33.18,654100.0,22.3832,22.4034,22.3226,22.3226,654100.0
2012-10-12 10:10:00,33.18,33.19,33.14,33.18,165700.0,22.3226,22.3294,22.2957,22.3226,165700.0
2012-10-12 10:20:00,33.18,33.18,33.13,33.14,184100.0,22.3226,22.3226,22.289,22.2957,184100.0
2012-10-12 10:30:00,33.14,33.15,33.09,33.1,139300.0,22.2957,22.3024,22.2621,22.2688,139300.0
2012-10-12 10:40:00,33.1,33.15,33.1,33.11,195500.0,22.2688,22.3024,22.2688,22.2755,195500.0
2012-10-12 10:50:00,33.1,33.14,33.09,33.11,137700.0,22.2688,22.2957,22.2621,22.2755,137700.0
2012-10-12 11:00:00,33.12,33.14,33.1,33.12,93200.0,22.2823,22.2957,22.2688,22.2823,93200.0
2012-10-12 11:10:00,33.12,33.12,33.04,33.06,100300.0,22.2823,22.2823,22.2284,22.2419,100300.0
2012-10-12 11:20:00,33.07,33.1,33.01,33.02,115400.0,22.2486,22.2688,22.2083,22.215,115400.0
2012-10-12 11:30:00,33.02,33.04,32.97,33.02,200600.0,22.215,22.2284,22.1813,22.215,200600.0
2012-10-12 11:40:00,33.02,33.05,32.99,33.03,155700.0,22.215,22.2352,22.1948,22.2217,155700.0
2012-10-12 11:50:00,33.04,33.07,33.02,33.07,94800.0,22.2284,22.2486,22.215,22.2486,94800.0
2012-10-12 12:00:00,33.06,33.1,33.04,33.07,133800.0,22.2419,22.2688,22.2284,22.2486,133800.0
2012-10-12 12:10:00,33.07,33.08,33.05,33.07,64200.0,22.2486,22.2554,22.2352,22.2486,64200.0
2012-10-12 12:20:00,33.06,33.07,33.02,33.05,76700.0,22.2419,22.2486,22.215,22.2352,76700.0
2012-10-12 12:30:00,33.04,33.08,33.04,33.07,61200.0,22.2284,22.2554,22.2284,22.2486,61200.0
2012-10-12 12:40:00,33.07,33.07,33.0,33.01,58500.0,22.2486,22.2486,22.2015,22.2083,58500.0
2012-10-12 12:50:00,33.01,33.03,32.99,33.02,72200.0,22.2083,22.2217,22.1948,22.215,72200.0
2012-10-12 13:00:00,33.02,33.07,33.01,33.07,68100.0,22.215,22.2486,22.2083,22.2486,68100.0
2012-10-12 13:10:00,33.07,33.07,33.03,33.06,56300.0,22.2486,22.2486,22.2217,22.2419,56300.0
2012-10-12 13:20:00,33.07,33.07,33.03,33.04,58400.0,22.2486,22.2486,22.2217,22.2284,58400.0
2012-10-12 13:30:00,33.04,33.04,33.0,33.02,63800.0,22.2284,22.2284,22.2015,22.215,63800.0
2012-10-12 13:40:00,33.01,33.02,33.0,33.01,31500.0,22.2083,22.215,22.2015,22.2083,31500.0
2012-10-12 13:50:00,33.01,33.04,33.0,33.04,61000.0,22.2083,22.2284,22.2015,22.2284,61000.0
2012-10-12 14:00:00,33.04,33.06,33.02,33.06,69300.0,22.2284,22.2419,22.215,22.2419,69300.0
2012-10-12 14:10:00,33.05,33.07,33.05,33.07,60500.0,22.2352,22.2486,22.2352,22.2486,60500.0
2012-10-12 14:20:00,33.07,33.08,33.06,33.08,58400.0,22.2486,22.2554,22.2419,22.2554,58400.0
2012-10-12 14:30:00,33.07,33.1,33.06,33.09,92600.0,22.2486,22.2688,22.2419,22.2621,92600.0
2012-10-12 14:40:00,33.1,33.11,33.07,33.11,80000.0,22.2688,22.2755,22.2486,22.2755,80000.0
2012-10-12 14:50:00,33.1,33.13,33.09,33.11,113500.0,22.2688,22.289,22.2621,22.2755,113500.0
2012-10-12 15:00:00,33.1,33.11,33.08,33.11,108400.0,22.2688,22.2755,22.2554,22.2755,108400.0
2012-10-12 15:10:00,33.11,33.13,33.1,33.11,112200.0,22.2755,22.289,22.2688,22.2755,112200.0
2012-10-12 15:20:00,33.1,33.11,33.09,33.1,128500.0,22.2688,22.2755,22.2621,22.2688,128500.0
2012-10-12 15:30:00,33.1,33.1,33.04,33.04,137700.0,22.2688,22.2688,22.2284,22.2284,137700.0
2012-10-12 15:40:00,33.05,33.1,33.04,33.05,288500.0,22.2352,22.2688,22.2284,22.2352,288500.0
2012-10-12 15:50:00,33.05,33.09,33.04,33.08,448200.0,22.2352,22.2621,22.2284,22.2554,448200.0
2012-10-15 09:30:00,33.1,33.46,33.0,33.42,713400.0,22.2688,22.511,22.2015,22.4841,713400.0
2012-10-15 09:40:00,33.43,33.54,33.31,33.54,824000.0,22.4908,22.5648,22.4101,22.5648,824000.0
2012-10-15 09:50:00,33.53,33.78,33.52,33.78,740100.0,22.5581,22.7263,22.5514,22.7263,740100.0
2012-10-15 10:00:00,33.78,33.9,33.76,33.76,1249700.0,22.7263,22.807,22.7128,22.7128,1249700.0
2012-10-15 10:10:00,33.76,33.79,33.68,33.75,397200.0,22.7128,22.733,22.659,22.7061,397200.0
2012-10-15 10:20:00,33.75,33.83,33.75,33.77,307900.0,22.7061,22.7599,22.7061,22.7196,307900.0
2012-10-15 10:30:00,33.78,33.79,33.7,33.73,517000.0,22.7263,22.733,22.6725,22.6927,517000.0
2012-10-15 10:40:00,33.73,33.83,33.73,33.75,214900.0,22.6927,22.7599,22.6927,22.7061,214900.0
2012-10-15 10:50:00,33.75,33.84,33.75,33.8,211000.0,22.7061,22.7667,22.7061,22.7397,211000.0
2012-10-15 11:00:00,33.82,33.82,33.75,33.79,244600.0,22.7532,22.7532,22.7061,22.733,244600.0
2012-10-15 11:10:00,33.79,33.81,33.79,33.79,117500.0,22.733,22.7465,22.733,22.733,117500.0
2012-10-15 11:20:00,33.79,33.81,33.74,33.76,322700.0,22.733,22.7465,22.6994,22.7128,322700.0
2012-10-15 11:30:00,33.76,33.94,33.75,33.9,622000.0,22.7128,22.8339,22.7061,22.807,622000.0
2012-10-15 11:40:00,33.91,34.11,33.9,34.08,1464600.0,22.8138,22.9483,22.807,22.9281,1464600.0
2012-10-15 11:50:00,34.08,34.34,34.08,34.31,1417300.0,22.9281,23.103,22.9281,23.0829,1417300.0
2012-10-15 12:00:00,34.32,34.48,34.3,34.46,1012500.0,23.0896,23.1972,23.0761,23.1838,1012500.0
2012-10-15 12:10:00,34.47,34.47,34.21,34.33,1645500.0,23.1905,23.1905,23.0156,23.0963,1645500.0
2012-10-15 12:20:00,34.33,34.52,34.32,34.51,969500.0,23.0963,23.2241,23.0896,23.2174,969500.0
2012-10-15 12:30:00,34.51,34.55,34.35,34.38,447300.0,23.2174,23.2443,23.1098,23.13,447300.0
2012-10-15 12:40:00,34.38,34.4,34.29,34.4,358600.0,23.13,23.1434,23.0694,23.1434,358600.0
2012-10-15 12:50:00,34.4,34.46,34.4,34.44,418300.0,23.1434,23.1838,23.1434,23.1703,418300.0
2012-10-15 13:00:00,34.44,34.5,34.43,34.47,294600.0,23.1703,23.2107,23.1636,23.1905,294600.0
2012-10-15 13:10:00,34.46,34.51,34.37,34.39,204400.0,23.1838,23.2174,23.1232,23.1367,204400.0
2012-10-15 13:20:00,34.39,34.4,34.27,34.28,414800.0,23.1367,23.1434,23.056,23.0627,414800.0
2012-10-15 13:30:00,34.28,34.3,34.22,34.24,312900.0,23.0627,23.0761,23.0223,23.0358,312900.0
2012-10-15 13:40:00,34.23,34.24,34.17,34.19,183800.0,23.029,23.0358,22.9887,23.0021,183800.0
2012-10-15 13:50:00,34.18,34.19,34.12,34.16,312500.0,22.9954,23.0021,22.955,22.9819,312500.0
2012-10-15 14:00:00,34.15,34.19,34.15,34.16,179000.0,22.9752,23.0021,22.9752,22.9819,179000.0
2012-10-15 14:10:00,34.16,34.25,34.13,34.14,260800.0,22.9819,23.0425,22.9618,22.9685,260800.0
2012-10-15 14:20:00,34.14,34.16,34.09,34.12,217500.0,22.9685,22.9819,22.9349,22.955,217500.0
2012-10-15 14:30:00,34.13,34.13,34.04,34.1,161200.0,22.9618,22.9618,22.9012,22.9416,161200.0
2012-10-15 14:40:00,34.1,34.1,34.04,34.05,156500.0,22.9416,22.9416,22.9012,22.9079,156500.0
2012-10-15 14:50:00,34.06,34.06,33.93,33.94,485400.0,22.9147,22.9147,22.8272,22.8339,485400.0
2012-10-15 15:00:00,33.93,33.97,33.91,33.92,358000.0,22.8272,22.8541,22.8138,22.8205,358000.0
2012-10-15 15:10:00,33.92,33.99,33.89,33.96,535300.0,22.8205,22.8676,22.8003,22.8474,535300.0
2012-10-15 15:20:00,33.96,33.99,33.95,33.97,294000.0,22.8474,22.8676,22.8407,22.8541,294000.0
2012-10-15 15:30:00,33.98,34.0,33.95,33.95,433400.0,22.8608,22.8743,22.8407,22.8407,433400.0
2012-10-15 15:40:00,33.95,33.99,33.95,33.99,432700.0,22.8407,22.8676,22.8407,22.8676,432700.0
2012-10-15 15:50:00,33.98,34.0,33.93,33.94,1300300.0,22.8608,22.8743,22.8272,22.8339,1300300.0
2012-10-16 09:30:00,34.1,34.25,34.03,34.19,509200.0,22.9416,23.0425,22.8945,23.0021,509200.0
2012-10-16 09:40:00,34.18,34.36,34.14,34.3,411000.0,22.9954,23.1165,22.9685,23.0761,411000.0
2012-10-16 09:50:00,34.31,34.31,34.19,34.22,177300.0,23.0829,23.0829,23.0021,23.0223,177300.0
2012-10-16 10:00:00,34.22,34.35,34.22,34.34,233800.0,23.0223,23.1098,23.0223,23.103,233800.0
2012-10-16 10:10:00,34.34,34.34,34.28,34.29,298100.0,23.103,23.103,23.0627,23.0694,298100.0
2012-10-16 10:20:00,34.29,34.34,34.24,34.34,245200.0,23.0694,23.103,23.0358,23.103,245200.0
2012-10-16 10:30:00,34.34,34.35,34.17,34.21,473400.0,23.103,23.1098,22.9887,23.0156,473400.0
2012-10-16 10:40:00,34.21,34.22,34.09,34.14,266500.0,23.0156,23.0223,22.9349,22.9685,266500.0
2012-10-16 10:50:00,34.14,34.15,34.08,34.13,140800.0,22.9685,22.9752,22.9281,22.9618,140800.0
2012-10-16 11:00:00,34.13,34.13,34.02,34.02,224800.0,22.9618,22.9618,22.8878,22.8878,224800.0
2012-10-16 11:10:00,34.03,34.07,34.02,34.04,213200.0,22.8945,22.9214,22.8878,22.9012,213200.0
2012-10-16 11:20:00,34.04,34.13,34.01,34.13,977700.0,22.9012,22.9618,22.881,22.9618,977700.0
2012-10-16 11:30:00,34.13,34.15,34.11,34.12,253000.0,22.9618,22.9752,22.9483,22.955,253000.0
2012-10-16 11:40:00,34.13,34.18,34.11,34.16,153300.0,22.9618,22.9954,22.9483,22.9819,153300.0
2012-10-16 11:50:00,34.17,34.19,34.15,34.15,140800.0,22.9887,23.0021,22.9752,22.9752,140800.0
2012-10-16 12:00:00,34.15,34.16,34.12,34.13,162600.0,22.9752,22.9819,22.955,22.9618,162600.0
2012-10-16 12:10:00,34.13,34.14,34.07,34.07,159600.0,22.9618,22.9685,22.9214,22.9214,159600.0
2012-10-16 12:20:00,34.07,34.15,34.07,34.15,107900.0,22.9214,22.9752,22.9214,22.9752,107900.0
2012-10-16 12:30:00,34.14,34.15,34.1,34.12,178400.0,22.9685,22.9752,22.9416,22.955,178400.0
2012-10-16 12:40:00,34.12,34.15,34.11,34.14,59700.0,22.955,22.9752,22.9483,22.9685,59700.0
2012-10-16 12:50:00,34.15,34.15,34.12,34.13,91400.0,22.9752,22.9752,22.955,22.9618,91400.0
2012-10-16 13:00:00,34.12,34.15,34.12,34.15,148500.0,22.955,22.9752,22.955,22.9752,148500.0
2012-10-16 13:10:00,34.15,34.23,34.14,34.22,152400.0,22.9752,23.029,22.9685,23.0223,152400.0
2012-10-16 13:20:00,34.22,34.24,34.2,34.23,137800.0,23.0223,23.0358,23.0089,23.029,137800.0
2012-10-16 13:30:00,34.22,34.26,34.22,34.23,216900.0,23.0223,23.0492,23.0223,23.029,216900.0
2012-10-16 13:40:00,34.23,34.24,34.17,34.17,137600.0,23.029,23.0358,22.9887,22.9887,137600.0
2012-10-16 13:50:00,34.17,34.18,34.12,34.15,344800.0,22.9887,22.9954,22.955,22.9752,344800.0
2012-10-16 14:00:00,34.16,34.2,34.14,34.15,168600.0,22.9819,23.0089,22.9685,22.9752,168600.0
2012-10-16 14:10:00,34.14,34.15,34.1,34.12,108200.0,22.9685,22.9752,22.9416,22.955,108200.0
2012-10-16 14:20:00,34.12,34.15,34.11,34.14,164000.0,22.955,22.9752,22.9483,22.9685,164000.0
2012-10-16 14:30:00,34.15,34.15,34.12,34.15,157900.0,22.9752,22.9752,22.955,22.9752,157900.0
2012-10-16 14:40:00,34.15,34.19,34.15,34.17,102500.0,22.9752,23.0021,22.9752,22.9887,102500.0
2012-10-16 14:50:00,34.17,34.18,34.14,34.15,251700.0,22.9887,22.9954,22.9685,22.9752,251700.0
2012-10-16 15:00:00,34.16,34.16,34.09,34.12,156500.0,22.9819,22.9819,22.9349,22.955,156500.0
2012-10-16 15:10:00,34.12,34.12,34.07,34.1,190300.0,22.955,22.955,22.9214,22.9416,190300.0
2012-10-16 15:20:00,34.11,34.12,34.1,34.12,122200.0,22.9483,22.955,22.9416,22.955,122200.0
2012-10-16 15:30:00,34.12,34.13,34.1,34.12,322100.0,22.955,22.9618,22.9416,22.955,322100.0
2012-10-16 15:40:00,34.12,34.12,34.1,34.11,180600.0,22.955,22.955,22.9416,22.9483,180600.0
2012-10-16 15:50:00,34.12,34.14,34.11,34.11,520500.0,22.955,22.9685,22.9483,22.9483,520500.0
2012-10-17 09:30:00,34.27,34.4,34.19,34.29,373700.0,23.056,23.1434,23.0021,23.0694,373700.0
2012-10-17 09:40:00,34.28,34.35,34.27,34.3,185300.0,23.0627,23.1098,23.056,23.0761,185300.0
2012-10-17 09:50:00,34.3,34.39,34.28,34.39,217200.0,23.0761,23.1367,23.0627,23.1367,217200.0
2012-10-17 10:00:00,34.39,34.42,34.35,34.42,143800.0,23.1367,23.1569,23.1098,23.1569,143800.0
2012-10-17 10:10:00,34.42,34.44,34.33,34.35,186500.0,23.1569,23.1703,23.0963,23.1098,186500.0
2012-10-17 10:20:00,34.36,34.39,34.34,34.34,125200.0,23.1165,23.1367,23.103,23.103,125200.0
2012-10-17 10:30:00,34.34,34.44,34.34,34.39,209800.0,23.103,23.1703,23.103,23.1367,209800.0
2012-10-17 10:40:00,34.4,34.41,34.36,34.41,134600.0,23.1434,23.1501,23.1165,23.1501,134600.0
2012-10-17 10:50:00,34.41,34.41,34.3,34.33,138700.0,23.1501,23.1501,23.0761,23.0963,138700.0
2012-10-17 11:00:00,34.33,34.34,34.31,34.34,94000.0,23.0963,23.103,23.0829,23.103,94000.0
2012-10-17 11:10:00,34.34,34.38,34.32,34.33,131700.0,23.103,23.13,23.0896,23.0963,131700.0
2012-10-17 11:20:00,34.32,34.34,34.28,34.28,94000.0,23.0896,23.103,23.0627,23.0627,94000.0
2012-10-17 11:30:00,34.29,34.34,34.25,34.34,113100.0,23.0694,23.103,23.0425,23.103,113100.0
2012-10-17 11:40:00,34.33,34.35,34.33,34.35,70500.0,23.0963,23.1098,23.0963,23.1098,70500.0
2012-10-17 11:50:00,34.35,34.36,34.3,34.33,103100.0,23.1098,23.1165,23.0761,23.0963,103100.0
2012-10-17 12:00:00,34.33,34.33,34.29,34.32,101100.0,23.0963,23.0963,23.0694,23.0896,101100.0
2012-10-17 12:10:00,34.32,34.32,34.27,34.3,82600.0,23.0896,23.0896,23.056,23.0761,82600.0
2012-10-17 12:20:00,34.3,34.33,34.29,34.32,62800.0,23.0761,23.0963,23.0694,23.0896,62800.0
2012-10-17 12:30:00,34.33,34.34,34.29,34.31,79900.0,23.0963,23.103,23.0694,23.0829,79900.0
2012-10-17 12:40:00,34.31,34.31,34.27,34.27,82400.0,23.0829,23.0829,23.056,23.056,82400.0
2012-10-17 12:50:00,34.27,34.29,34.27,34.29,82300.0,23.056,23.0694,23.056,23.0694,82300.0
2012-10-17 13:00:00,34.29,34.31,34.27,34.29,95000.0,23.0694,23.0829,23.056,23.0694,95000.0
2012-10-17 13:10:00,34.28,34.29,34.28,34.29,72900.0,23.0627,23.0694,23.0627,23.0694,72900.0
2012-10-17 13:20:00,34.29,34.31,34.29,34.31,63500.0,23.0694,23.0829,23.0694,23.0829,63500.0
2012-10-17 13:30:00,34.31,34.32,34.3,34.31,65900.0,23.0829,23.0896,23.0761,23.0829,65900.0
2012-10-17 13:40:00,34.31,34.33,34.25,34.28,151100.0,23.0829,23.0963,23.0425,23.0627,151100.0
2012-10-17 13:50:00,34.27,34.33,34.27,34.32,72100.0,23.056,23.0963,23.056,23.0896,72100.0
2012-10-17 14:00:00,34.32,34.34,34.3,34.34,94200.0,23.0896,23.103,23.0761,23.103,94200.0
2012-10-17 14:10:00,34.34,34.37,34.33,34.36,60400.0,23.103,23.1232,23.0963,23.1165,60400.0
2012-10-17 14:20:00,34.35,34.4,34.35,34.39,65800.0,23.1098,23.1434,23.1098,23.1367,65800.0
2012-10-17 14:30:00,34.38,34.4,34.36,34.39,111300.0,23.13,23.1434,23.1165,23.1367,111300.0
2012-10-17 14:40:00,34.39,34.41,34.36,34.37,86300.0,23.1367,23.1501,23.1165,23.1232,86300.0
2012-10-17 14:50:00,34.37,34.42,34.36,34.41,328200.0,23.1232,23.1569,23.1165,23.1501,328200.0
2012-10-17 15:00:00,34.41,34.41,34.38,34.4,71200.0,23.1501,23.1501,23.13,23.1434,71200.0
2012-10-17 15:10:00,34.4,34.41,34.37,34.4,107700.0,23.1434,23.1501,23.1232,23.1434,107700.0
2012-10-17 15:20:00,34.4,34.4,34.39,34.4,75300.0,23.1434,23.1434,23.1367,23.1434,75300.0
2012-10-17 15:30:00,34.4,34.4,34.38,34.4,152300.0,23.1434,23.1434,23.13,23.1434,152300.0
2012-10-17 15:40:00,34.39,34.42,34.35,34.35,254800.0,23.1367,23.1569,23.1098,23.1098,254800.0
2012-10-17 15:50:00,34.35,34.39,34.35,34.37,583300.0,23.1098,23.1367,23.1098,23.1232,583300.0
2012-10-18 09:30:00,34.3,34.35,34.21,34.31,252500.0,23.0761,23.1098,23.0156,23.0829,252500.0
2012-10-18 09:40:00,34.32,34.32,34.24,34.26,117900.0,23.0896,23.0896,23.0358,23.0492,117900.0
2012-10-18 09:50:00,34.26,34.28,34.22,34.26,231700.0,23.0492,23.0627,23.0223,23.0492,231700.0
2012-10-18 10:00:00,34.27,34.31,34.25,34.3,209200.0,23.056,23.0829,23.0425,23.0761,209200.0
2012-10-18 10:10:00,34.3,34.31,34.23,34.23,135200.0,23.0761,23.0829,23.029,23.029,135200.0
2012-10-18 10:20:00,34.24,34.27,34.21,34.24,184200.0,23.0358,23.056,23.0156,23.0358,184200.0
2012-10-18 10:30:00,34.25,34.27,34.24,34.26,147700.0,23.0425,23.056,23.0358,23.0492,147700.0
2012-10-18 10:40:00,34.26,34.31,34.24,34.24,284900.0,23.0492,23.0829,23.0358,23.0358,284900.0
2012-10-18 10:50:00,34.24,34.27,34.24,34.26,98700.0,23.0358,23.056,23.0358,23.0492,98700.0
2012-10-18 11:00:00,34.26,34.28,34.25,34.26,93000.0,23.0492,23.0627,23.0425,23.0492,93000.0
2012-10-18 11:10:00,34.26,34.27,34.24,34.24,156700.0,23.0492,23.056,23.0358,23.0358,156700.0
2012-10-18 11:20:00,34.24,34.25,34.2,34.24,330000.0,23.0358,23.0425,23.0089,23.0358,330000.0
2012-10-18 11:30:00,34.23,34.3,34.23,34.29,109700.0,23.029,23.0761,23.029,23.0694,109700.0
2012-10-18 11:40:00,34.3,34.34,34.29,34.33,96000.0,23.0761,23.103,23.0694,23.0963,96000.0
2012-10-18 11:50:00,34.33,34.36,34.32,34.34,150800.0,23.0963,23.1165,23.0896,23.103,150800.0
2012-10-18 12:00:00,34.34,34.37,34.32,34.32,82900.0,23.103,23.1232,23.0896,23.0896,82900.0
2012-10-18 12:10:00,34.33,34.36,34.32,34.35,86200.0,23.0963,23.1165,23.0896,23.1098,86200.0
2012-10-18 12:20:00,34.35,34.36,34.31,34.32,103400.0,23.1098,23.1165,23.0829,23.0896,103400.0
2012-10-18 12:30:00,34.33,34.34,34.31,34.32,295900.0,23.0963,23.103,23.0829,23.0896,295900.0
2012-10-18 12:40:00,34.33,34.33,34.28,34.29,59500.0,23.0963,23.0963,23.0627,23.0694,59500.0
2012-10-18 12:50:00,34.29,34.31,34.29,34.3,119700.0,23.0694,23.0829,23.0694,23.0761,119700.0
2012-10-18 13:00:00,34.31,34.31,34.27,34.27,163000.0,23.0829,23.0829,23.056,23.056,163000.0
2012-10-18 13:10:00,34.28,34.29,34.25,34.27,74700.0,23.0627,23.0694,23.0425,23.056,74700.0
2012-10-18 13:20:00,34.27,34.3,34.27,34.29,49200.0,23.056,23.0761,23.056,23.0694,49200.0
2012-10-18 13:30:00,34.29,34.3,34.27,34.27,41500.0,23.0694,23.0761,23.056,23.056,41500.0
2012-10-18 13:40:00,34.27,34.29,34.25,34.27,79000.0,23.056,23.0694,23.0425,23.056,79000.0
2012-10-18 13:50:00,34.26,34.27,34.24,34.25,92000.0,23.0492,23.056,23.0358,23.0425,92000.0
2012-10-18 14:00:00,34.25,34.3,34.23,34.27,121300.0,23.0425,23.0761,23.029,23.056,121300.0
2012-10-18 14:10:00,34.27,34.3,34.27,34.28,103300.0,23.056,23.0761,23.056,23.0627,103300.0
2012-10-18 14:20:00,34.29,34.29,34.27,34.27,44700.0,23.0694,23.0694,23.056,23.056,44700.0
2012-10-18 14:30:00,34.28,34.29,34.21,34.24,223800.0,23.0627,23.0694,23.0156,23.0358,223800.0
2012-10-18 14:40:00,34.25,34.29,34.22,34.26,143300.0,23.0425,23.0694,23.0223,23.0492,143300.0
2012-10-18 14:50:00,34.27,34.3,34.26,34.29,135200.0,23.056,23.0761,23.0492,23.0694,135200.0
2012-10-18 15:00:00,34.29,34.3,34.27,34.29,106100.0,23.0694,23.0761,23.056,23.0694,106100.0
2012-10-18 15:10:00,34.3,34.31,34.26,34.27,118100.0,23.0761,23.0829,23.0492,23.056,118100.0
2012-10-18 15:20:00,34.26,34.31,34.26,34.3,157000.0,23.0492,23.0829,23.0492,23.0761,157000.0
2012-10-18 15:30:00,34.31,34.34,34.3,34.33,170300.0,23.0829,23.103,23.0761,23.0963,170300.0
2012-10-18 15:40:00,34.34,34.35,34.3,34.3,266000.0,23.103,23.1098,23.0761,23.0761,266000.0
2012-10-18 15:50:00,34.3,34.31,34.28,34.31,375000.0,23.0761,23.0829,23.0627,23.0829,375000.0
2012-10-19 09:30:00,34.29,34.29,34.14,34.16,1180200.0,23.0694,23.0694,22.9685,22.9819,1180200.0
2012-10-19 09:40:00,34.16,34.19,34.06,34.12,104400.0,22.9819,23.0021,22.9147,22.955,104400.0
2012-10-19 09:50:00,34.11,34.16,34.06,34.06,244100.0,22.9483,22.9819,22.9147,22.9147,244100.0
2012-10-19 10:00:00,34.07,34.19,34.04,34.16,162200.0,22.9214,23.0021,22.9012,22.9819,162200.0
2012-10-19 10:10:00,34.16,34.16,34.09,34.1,145100.0,22.9819,22.9819,22.9349,22.9416,145100.0
2012-10-19 10:20:00,34.09,34.1,34.04,34.1,123000.0,22.9349,22.9416,22.9012,22.9416,123000.0
2012-10-19 10:30:00,34.1,34.13,34.07,34.1,102600.0,22.9416,22.9618,22.9214,22.9416,102600.0
2012-10-19 10:40:00,34.09,34.13,34.09,34.09,78700.0,22.9349,22.9618,22.9349,22.9349,78700.0
2012-10-19 10:50:00,34.09,34.15,34.08,34.08,83700.0,22.9349,22.9752,22.9281,22.9281,83700.0
2012-10-19 11:00:00,34.09,34.1,34.01,34.01,79000.0,22.9349,22.9416,22.881,22.881,79000.0
2012-10-19 11:10:00,34.01,34.01,33.95,33.96,156700.0,22.881,22.881,22.8407,22.8474,156700.0
2012-10-19 11:20:00,33.97,34.0,33.93,33.94,169100.0,22.8541,22.8743,22.8272,22.8339,169100.0
2012-10-19 11:30:00,33.93,33.96,33.92,33.92,85100.0,22.8272,22.8474,22.8205,22.8205,85100.0
2012-10-19 11:40:00,33.93,33.94,33.9,33.92,377800.0,22.8272,22.8339,22.807,22.8205,377800.0
2012-10-19 11:50:00,33.92,33.96,33.92,33.96,216200.0,22.8205,22.8474,22.8205,22.8474,216200.0
2012-10-19 12:00:00,33.96,33.99,33.93,33.98,149900.0,22.8474,22.8676,22.8272,22.8608,149900.0
2012-10-19 12:10:00,33.98,34.02,33.91,33.93,240000.0,22.8608,22.8878,22.8138,22.8272,240000.0
2012-10-19 12:20:00,33.93,33.95,33.9,33.93,149900.0,22.8272,22.8407,22.807,22.8272,149900.0
2012-10-19 12:30:00,33.93,33.99,33.91,33.97,234800.0,22.8272,22.8676,22.8138,22.8541,234800.0
2012-10-19 12:40:00,33.97,34.01,33.97,34.0,79500.0,22.8541,22.881,22.8541,22.8743,79500.0
2012-10-19 12:50:00,34.0,34.01,33.98,34.0,151000.0,22.8743,22.881,22.8608,22.8743,151000.0
2012-10-19 13:00:00,34.0,34.0,33.92,33.95,433100.0,22.8743,22.8743,22.8205,22.8407,433100.0
2012-10-19 13:10:00,33.95,34.01,33.94,33.99,85300.0,22.8407,22.881,22.8339,22.8676,85300.0
2012-10-19 13:20:00,33.98,34.0,33.95,33.99,241700.0,22.8608,22.8743,22.8407,22.8676,241700.0
2012-10-19 13:30:00,33.98,34.0,33.97,33.97,132000.0,22.8608,22.8743,22.8541,22.8541,132000.0
2012-10-19 13:40:00,33.98,33.98,33.91,33.92,198500.0,22.8608,22.8608,22.8138,22.8205,198500.0
2012-10-19 13:50:00,33.92,33.92,33.87,33.89,147200.0,22.8205,22.8205,22.7868,22.8003,147200.0
2012-10-19 14:00:00,33.89,33.94,33.88,33.93,114500.0,22.8003,22.8339,22.7936,22.8272,114500.0
2012-10-19 14:10:00,33.93,33.93,33.9,33.91,107300.0,22.8272,22.8272,22.807,22.8138,107300.0
2012-10-19 14:20:00,33.91,33.92,33.8,33.82,151300.0,22.8138,22.8205,22.7397,22.7532,151300.0
2012-10-19 14:30:00,33.82,33.85,33.81,33.82,93400.0,22.7532,22.7734,22.7465,22.7532,93400.0
2012-10-19 14:40:00,33.82,33.83,33.76,33.77,83100.0,22.7532,22.7599,22.7128,22.7196,83100.0
2012-10-19 14:50:00,33.77,33.82,33.73,33.82,165600.0,22.7196,22.7532,22.6927,22.7532,165600.0
2012-10-19 15:00:00,33.82,33.82,33.78,33.8,97800.0,22.7532,22.7532,22.7263,22.7397,97800.0
2012-10-19 15:10:00,33.8,33.8,33.75,33.8,167500.0,22.7397,22.7397,22.7061,22.7397,167500.0
2012-10-19 15:20:00,33.8,33.86,33.79,33.84,230800.0,22.7397,22.7801,22.733,22.7667,230800.0
2012-10-19 15:30:00,33.85,33.85,33.81,33.83,239200.0,22.7734,22.7734,22.7465,22.7599,239200.0
2012-10-19 15:40:00,33.83,33.87,33.83,33.84,254300.0,22.7599,22.7868,22.7599,22.7667,254300.0
2012-10-19 15:50:00,33.85,33.87,33.79,33.8,704000.0,22.7734,22.7868,22.733,22.7397,704000.0
2012-10-22 09:30:00,33.65,33.8,33.65,33.7,347400.0,22.6388,22.7397,22.6388,22.6725,347400.0
2012-10-22 09:40:00,33.7,33.71,33.63,33.66,144700.0,22.6725,22.6792,22.6254,22.6456,144700.0
2012-10-22 09:50:00,33.66,33.67,33.57,33.64,153900.0,22.6456,22.6523,22.585,22.6321,153900.0
2012-10-22 10:00:00,33.63,33.69,33.61,33.68,310200.0,22.6254,22.6657,22.6119,22.659,310200.0
2012-10-22 10:10:00,33.68,33.73,33.67,33.71,475000.0,22.659,22.6927,22.6523,22.6792,475000.0
2012-10-22 10:20:00,33.72,33.77,33.7,33.7,134000.0,22.6859,22.7196,22.6725,22.6725,134000.0
2012-10-22 10:30:00,33.7,33.7,33.64,33.64,112800.0,22.6725,22.6725,22.6321,22.6321,112800.0
2012-10-22 10:40:00,33.65,33.69,33.62,33.69,114200.0,22.6388,22.6657,22.6186,22.6657,114200.0
2012-10-22 10:50:00,33.69,33.71,33.66,33.69,103700.0,22.6657,22.6792,22.6456,22.6657,103700.0
2012-10-22 11:00:00,33.68,33.72,33.68,33.7,72800.0,22.659,22.6859,22.659,22.6725,72800.0
2012-10-22 11:10:00,33.7,33.7,33.66,33.67,89600.0,22.6725,22.6725,22.6456,22.6523,89600.0
2012-10-22 11:20:00,33.66,33.7,33.65,33.69,173400.0,22.6456,22.6725,22.6388,22.6657,173400.0
2012-10-22 11:30:00,33.7,33.76,33.69,33.75,140000.0,22.6725,22.7128,22.6657,22.7061,140000.0
2012-10-22 11:40:00,33.76,33.81,33.76,33.81,107900.0,22.7128,22.7465,22.7128,22.7465,107900.0
2012-10-22 11:50:00,33.8,33.84,33.8,33.84,232700.0,22.7397,22.7667,22.7397,22.7667,232700.0
2012-10-22 12:00:00,33.83,33.85,33.81,33.84,237200.0,22.7599,22.7734,22.7465,22.7667,237200.0
2012-10-22 12:10:00,33.83,33.84,33.8,33.83,137700.0,22.7599,22.7667,22.7397,22.7599,137700.0
2012-10-22 12:20:00,33.83,33.85,33.81,33.85,162500.0,22.7599,22.7734,22.7465,22.7734,162500.0
2012-10-22 12:30:00,33.84,33.87,33.84,33.84,94500.0,22.7667,22.7868,22.7667,22.7667,94500.0
2012-10-22 12:40:00,33.84,33.87,33.84,33.87,61400.0,22.7667,22.7868,22.7667,22.7868,61400.0
2012-10-22 12:50:00,33.87,33.9,33.86,33.9,275600.0,22.7868,22.807,22.7801,22.807,275600.0
2012-10-22 13:00:00,33.89,33.91,33.87,33.89,223000.0,22.8003,22.8138,22.7868,22.8003,223000.0
2012-10-22 13:10:00,33.89,33.89,33.8,33.86,316200.0,22.8003,22.8003,22.7397,22.7801,316200.0
2012-10-22 13:20:00,33.86,33.89,33.82,33.88,266000.0,22.7801,22.8003,22.7532,22.7936,266000.0
2012-10-22 13:30:00,33.89,33.89,33.84,33.86,329900.0,22.8003,22.8003,22.7667,22.7801,329900.0
2012-10-22 13:40:00,33.86,33.88,33.8,33.87,234300.0,22.7801,22.7936,22.7397,22.7868,234300.0
2012-10-22 13:50:00,33.88,33.88,33.85,33.87,248900.0,22.7936,22.7936,22.7734,22.7868,248900.0
2012-10-22 14:00:00,33.87,33.91,33.87,33.9,198100.0,22.7868,22.8138,22.7868,22.807,198100.0
2012-10-22 14:10:00,33.89,33.91,33.85,33.89,156400.0,22.8003,22.8138,22.7734,22.8003,156400.0
2012-10-22 14:20:00,33.9,33.91,33.85,33.89,376300.0,22.807,22.8138,22.7734,22.8003,376300.0
2012-10-22 14:30:00,33.88,33.92,33.88,33.9,169500.0,22.7936,22.8205,22.7936,22.807,169500.0
2012-10-22 14:40:00,33.9,33.92,33.87,33.89,246700.0,22.807,22.8205,22.7868,22.8003,246700.0
2012-10-22 14:50:00,33.89,33.92,33.89,33.91,189400.0,22.8003,22.8205,22.8003,22.8138,189400.0
2012-10-22 15:00:00,33.91,33.93,33.84,33.86,574400.0,22.8138,22.8272,22.7667,22.7801,574400.0
2012-10-22 15:10:00,33.87,33.93,33.86,33.93,176900.0,22.7868,22.8272,22.7801,22.8272,176900.0
2012-10-22 15:20:00,33.93,33.96,33.9,33.95,127200.0,22.8272,22.8474,22.807,22.8407,127200.0
2012-10-22 15:30:00,33.95,33.97,33.9,33.95,299400.0,22.8407,22.8541,22.807,22.8407,299400.0
2012-10-22 15:40:00,33.95,33.95,33.89,33.91,281500.0,22.8407,22.8407,22.8003,22.8138,281500.0
2012-10-22 15:50:00,33.9,34.04,33.9,34.04,832400.0,22.807,22.9012,22.807,22.9012,832400.0
2012-10-23 09:30:00,33.71,33.75,33.51,33.53,260700.0,22.6792,22.7061,22.5446,22.5581,260700.0
2012-10-23 09:40:00,33.54,33.54,33.36,33.4,218000.0,22.5648,22.5648,22.4437,22.4706,218000.0
2012-10-23 09:50:00,33.39,33.41,33.33,33.36,485000.0,22.4639,22.4774,22.4235,22.4437,485000.0
2012-10-23 10:00:00,33.36,33.41,33.33,33.33,365200.0,22.4437,22.4774,22.4235,22.4235,365200.0
2012-10-23 10:10:00,33.34,33.34,33.18,33.19,604100.0,22.4303,22.4303,22.3226,22.3294,604100.0
2012-10-23 10:20:00,33.19,33.22,33.14,33.17,395200.0,22.3294,22.3495,22.2957,22.3159,395200.0
2012-10-23 10:30:00,33.17,33.18,33.1,33.14,348200.0,22.3159,22.3226,22.2688,22.2957,348200.0
2012-10-23 10:40:00,33.15,33.17,33.12,33.15,289200.0,22.3024,22.3159,22.2823,22.3024,289200.0
2012-10-23 10:50:00,33.15,33.18,33.14,33.18,193500.0,22.3024,22.3226,22.2957,22.3226,193500.0
2012-10-23 11:00:00,33.17,33.22,33.17,33.18,391600.0,22.3159,22.3495,22.3159,22.3226,391600.0
2012-10-23 11:10:00,33.18,33.23,33.18,33.23,179500.0,22.3226,22.3563,22.3226,22.3563,179500.0
2012-10-23 11:20:00,33.23,33.24,33.17,33.2,173300.0,22.3563,22.363,22.3159,22.3361,173300.0
2012-10-23 11:30:00,33.21,33.21,33.12,33.14,192800.0,22.3428,22.3428,22.2823,22.2957,192800.0
2012-10-23 11:40:00,33.14,33.16,33.12,33.14,125700.0,22.2957,22.3092,22.2823,22.2957,125700.0
2012-10-23 11:50:00,33.14,33.15,33.11,33.12,123800.0,22.2957,22.3024,22.2755,22.2823,123800.0
2012-10-23 12:00:00,33.12,33.14,33.11,33.11,103900.0,22.2823,22.2957,22.2755,22.2755,103900.0
2012-10-23 12:10:00,33.11,33.3,33.11,33.3,192200.0,22.2755,22.4034,22.2755,22.4034,192200.0
2012-10-23 12:20:00,33.3,33.3,33.26,33.3,129000.0,22.4034,22.4034,22.3764,22.4034,129000.0
2012-10-23 12:30:00,33.29,33.33,33.29,33.3,99900.0,22.3966,22.4235,22.3966,22.4034,99900.0
2012-10-23 12:40:00,33.29,33.3,33.25,33.25,75900.0,22.3966,22.4034,22.3697,22.3697,75900.0
2012-10-23 12:50:00,33.26,33.26,33.21,33.24,76300.0,22.3764,22.3764,22.3428,22.363,76300.0
2012-10-23 13:00:00,33.25,33.3,33.25,33.27,111600.0,22.3697,22.4034,22.3697,22.3832,111600.0
2012-10-23 13:10:00,33.27,33.3,33.26,33.29,110000.0,22.3832,22.4034,22.3764,22.3966,110000.0
2012-10-23 13:20:00,33.28,33.33,33.28,33.29,108700.0,22.3899,22.4235,22.3899,22.3966,108700.0
2012-10-23 13:30:00,33.29,33.33,33.28,33.29,114800.0,22.3966,22.4235,22.3899,22.3966,114800.0
2012-10-23 13:40:00,33.28,33.31,33.27,33.3,114500.0,22.3899,22.4101,22.3832,22.4034,114500.0
2012-10-23 13:50:00,33.3,33.34,33.27,33.34,114900.0,22.4034,22.4303,22.3832,22.4303,114900.0
2012-10-23 14:00:00,33.34,33.38,33.29,33.3,128200.0,22.4303,22.4572,22.3966,22.4034,128200.0
2012-10-23 14:10:00,33.29,33.32,33.27,33.28,125900.0,22.3966,22.4168,22.3832,22.3899,125900.0
2012-10-23 14:20:00,33.29,33.34,33.27,33.32,104000.0,22.3966,22.4303,22.3832,22.4168,104000.0
2012-10-23 14:30:00,33.32,33.36,33.3,33.36,120500.0,22.4168,22.4437,22.4034,22.4437,120500.0
2012-10-23 14:40:00,33.35,33.36,33.3,33.36,110300.0,22.437,22.4437,22.4034,22.4437,110300.0
2012-10-23 14:50:00,33.35,33.39,33.33,33.34,289000.0,22.437,22.4639,22.4235,22.4303,289000.0
2012-10-23 15:00:00,33.34,33.36,33.31,33.31,133200.0,22.4303,22.4437,22.4101,22.4101,133200.0
2012-10-23 15:10:00,33.31,33.34,33.27,33.33,211300.0,22.4101,22.4303,22.3832,22.4235,211300.0
2012-10-23 15:20:00,33.33,33.34,33.25,33.25,193300.0,22.4235,22.4303,22.3697,22.3697,193300.0
2012-10-23 15:30:00,33.25,33.32,33.24,33.28,310400.0,22.3697,22.4168,22.363,22.3899,310400.0
2012-10-23 15:40:00,33.28,33.33,33.27,33.33,299200.0,22.3899,22.4235,22.3832,22.4235,299200.0
2012-10-23 15:50:00,33.33,33.39,33.24,33.25,1023900.0,22.4235,22.4639,22.363,22.3697,1023900.0
2012-10-24 09:30:00,32.85,33.21,32.76,32.76,823600.0,22.1006,22.3428,22.0401,22.0401,823600.0
2012-10-24 09:40:00,32.77,32.81,32.72,32.75,486600.0,22.0468,22.0737,22.0132,22.0333,486600.0
2012-10-24 09:50:00,32.76,33.0,32.75,32.96,424600.0,22.0401,22.2015,22.0333,22.1746,424600.0
2012-10-24 10:00:00,32.97,32.99,32.79,32.8,358600.0,22.1813,22.1948,22.0602,22.067,358600.0
2012-10-24 10:10:00,32.81,32.81,32.73,32.75,485700.0,22.0737,22.0737,22.0199,22.0333,485700.0
2012-10-24 10:20:00,32.75,32.77,32.7,32.72,353200.0,22.0333,22.0468,21.9997,22.0132,353200.0
2012-10-24 10:30:00,32.71,32.76,32.7,32.76,367600.0,22.0064,22.0401,21.9997,22.0401,367600.0
2012-10-24 10:40:00,32.76,32.84,32.75,32.79,374000.0,22.0401,22.0939,22.0333,22.0602,374000.0
2012-10-24 10:50:00,32.78,32.79,32.74,32.77,249400.0,22.0535,22.0602,22.0266,22.0468,249400.0
2012-10-24 11:00:00,32.78,32.87,32.77,32.85,488600.0,22.0535,22.1141,22.0468,22.1006,488600.0
2012-10-24 11:10:00,32.85,32.9,32.82,32.87,207300.0,22.1006,22.1343,22.0804,22.1141,207300.0
2012-10-24 11:20:00,32.86,32.99,32.86,32.99,323400.0,22.1073,22.1948,22.1073,22.1948,323400.0
2012-10-24 11:30:00,32.99,33.02,32.91,32.92,220600.0,22.1948,22.215,22.141,22.1477,220600.0
2012-10-24 11:40:00,32.91,32.95,32.82,32.83,242100.0,22.141,22.1679,22.0804,22.0872,242100.0
2012-10-24 11:50:00,32.83,32.85,32.81,32.82,167200.0,22.0872,22.1006,22.0737,22.0804,167200.0
2012-10-24 12:00:00,32.82,32.88,32.82,32.87,172400.0,22.0804,22.1208,22.0804,22.1141,172400.0
2012-10-24 12:10:00,32.87,32.87,32.86,32.87,75900.0,22.1141,22.1141,22.1073,22.1141,75900.0
2012-10-24 12:20:00,32.87,32.87,32.84,32.84,112200.0,22.1141,22.1141,22.0939,22.0939,112200.0
2012-10-24 12:30:00,32.85,32.88,32.84,32.86,146600.0,22.1006,22.1208,22.0939,22.1073,146600.0
2012-10-24 12:40:00,32.86,32.87,32.84,32.86,140400.0,22.1073,22.1141,22.0939,22.1073,140400.0
2012-10-24 12:50:00,32.86,32.93,32.86,32.93,203200.0,22.1073,22.1544,22.1073,22.1544,203200.0
2012-10-24 13:00:00,32.93,33.03,32.93,33.03,228000.0,22.1544,22.2217,22.1544,22.2217,228000.0
2012-10-24 13:10:00,33.03,33.05,32.92,32.93,145600.0,22.2217,22.2352,22.1477,22.1544,145600.0
2012-10-24 13:20:00,32.93,32.98,32.92,32.98,160600.0,22.1544,22.1881,22.1477,22.1881,160600.0
2012-10-24 13:30:00,32.98,33.0,32.94,32.95,107200.0,22.1881,22.2015,22.1612,22.1679,107200.0
2012-10-24 13:40:00,32.94,33.06,32.94,33.05,279500.0,22.1612,22.2419,22.1612,22.2352,279500.0
2012-10-24 13:50:00,33.05,33.06,33.03,33.04,152500.0,22.2352,22.2419,22.2217,22.2284,152500.0
2012-10-24 14:00:00,33.04,33.11,33.03,33.11,201100.0,22.2284,22.2755,22.2217,22.2755,201100.0
2012-10-24 14:10:00,33.11,33.18,32.97,33.14,384400.0,22.2755,22.3226,22.1813,22.2957,384400.0
2012-10-24 14:20:00,33.14,33.15,33.09,33.13,295700.0,22.2957,22.3024,22.2621,22.289,295700.0
2012-10-24 14:30:00,33.13,33.17,33.12,33.14,377100.0,22.289,22.3159,22.2823,22.2957,377100.0
2012-10-24 14:40:00,33.13,33.15,33.09,33.1,153000.0,22.289,22.3024,22.2621,22.2688,153000.0
2012-10-24 14:50:00,33.11,33.16,33.09,33.1,247300.0,22.2755,22.3092,22.2621,22.2688,247300.0
2012-10-24 15:00:00,33.09,33.1,32.97,33.06,257100.0,22.2621,22.2688,22.1813,22.2419,257100.0
2012-10-24 15:10:00,33.06,33.06,33.0,33.02,225400.0,22.2419,22.2419,22.2015,22.215,225400.0
2012-10-24 15:20:00,33.02,33.14,33.02,33.1,267200.0,22.215,22.2957,22.215,22.2688,267200.0
2012-10-24 15:30:00,33.1,33.1,33.0,33.04,248700.0,22.2688,22.2688,22.2015,22.2284,248700.0
2012-10-24 15:40:00,33.04,33.1,33.03,33.07,446500.0,22.2284,22.2688,22.2217,22.2486,446500.0
2012-10-24 15:50:00,33.06,33.1,33.03,33.06,927100.0,22.2419,22.2688,22.2217,22.2419,927100.0
2012-10-25 09:30:00,33.22,33.42,33.14,33.41,409100.0,22.3495,22.4841,22.2957,22.4774,409100.0
2012-10-25 09:40:00,33.41,33.45,33.28,33.42,259700.0,22.4774,22.5043,22.3899,22.4841,259700.0
2012-10-25 09:50:00,33.43,33.58,33.43,33.44,533400.0,22.4908,22.5917,22.4908,22.4975,533400.0
2012-10-25 10:00:00,33.44,33.49,33.38,33.45,818700.0,22.4975,22.5312,22.4572,22.5043,818700.0
2012-10-25 10:10:00,33.45,33.52,33.42,33.45,300000.0,22.5043,22.5514,22.4841,22.5043,300000.0
2012-10-25 10:20:00,33.45,33.45,33.28,33.32,364500.0,22.5043,22.5043,22.3899,22.4168,364500.0
2012-10-25 10:30:00,33.32,33.34,33.29,33.33,416500.0,22.4168,22.4303,22.3966,22.4235,416500.0
2012-10-25 10:40:00,33.33,33.35,33.27,33.3,448800.0,22.4235,22.437,22.3832,22.4034,448800.0
2012-10-25 10:50:00,33.3,33.36,33.29,33.35,433800.0,22.4034,22.4437,22.3966,22.437,433800.0
2012-10-25 11:00:00,33.35,33.39,33.34,33.38,535100.0,22.437,22.4639,22.4303,22.4572,535100.0
2012-10-25 11:10:00,33.37,33.41,33.35,33.4,333700.0,22.4505,22.4774,22.437,22.4706,333700.0
2012-10-25 11:20:00,33.4,33.41,33.33,33.37,412500.0,22.4706,22.4774,22.4235,22.4505,412500.0
2012-10-25 11:30:00,33.37,33.48,33.35,33.42,766900.0,22.4505,22.5245,22.437,22.4841,766900.0
2012-10-25 11:40:00,33.43,33.46,33.36,33.39,385100.0,22.4908,22.511,22.4437,22.4639,385100.0
2012-10-25 11:50:00,33.39,33.4,33.25,33.27,1132800.0,22.4639,22.4706,22.3697,22.3832,1132800.0
2012-10-25 12:00:00,33.27,33.32,33.21,33.31,281100.0,22.3832,22.4168,22.3428,22.4101,281100.0
2012-10-25 12:10:00,33.32,33.32,33.29,33.3,131800.0,22.4168,22.4168,22.3966,22.4034,131800.0
2012-10-25 12:20:00,33.3,33.31,33.27,33.3,146000.0,22.4034,22.4101,22.3832,22.4034,146000.0
2012-10-25 12:30:00,33.3,33.31,33.27,33.3,125900.0,22.4034,22.4101,22.3832,22.4034,125900.0
2012-10-25 12:40:00,33.3,33.32,33.29,33.32,153900.0,22.4034,22.4168,22.3966,22.4168,153900.0
2012-10-25 12:50:00,33.31,33.39,33.3,33.39,140800.0,22.4101,22.4639,22.4034,22.4639,140800.0
2012-10-25 13:00:00,33.38,33.43,33.37,33.38,120600.0,22.4572,22.4908,22.4505,22.4572,120600.0
2012-10-25 13:10:00,33.38,33.4,33.38,33.38,113100.0,22.4572,22.4706,22.4572,22.4572,113100.0
2012-10-25 13:20:00,33.39,33.42,33.38,33.41,150100.0,22.4639,22.4841,22.4572,22.4774,150100.0
2012-10-25 13:30:00,33.41,33.43,33.38,33.43,133000.0,22.4774,22.4908,22.4572,22.4908,133000.0
2012-10-25 13:40:00,33.44,33.48,33.43,33.45,565500.0,22.4975,22.5245,22.4908,22.5043,565500.0
2012-10-25 13:50:00,33.45,33.49,33.45,33.45,142700.0,22.5043,22.5312,22.5043,22.5043,142700.0
2012-10-25 14:00:00,33.45,33.46,33.44,33.45,201500.0,22.5043,22.511,22.4975,22.5043,201500.0
2012-10-25 14:10:00,33.45,33.46,33.43,33.44,89300.0,22.5043,22.511,22.4908,22.4975,89300.0
2012-10-25 14:20:00,33.45,33.46,33.44,33.46,176600.0,22.5043,22.511,22.4975,22.511,176600.0
2012-10-25 14:30:00,33.45,33.48,33.44,33.48,214100.0,22.5043,22.5245,22.4975,22.5245,214100.0
2012-10-25 14:40:00,33.48,33.56,33.47,33.56,197000.0,22.5245,22.5783,22.5177,22.5783,197000.0
2012-10-25 14:50:00,33.55,33.57,33.54,33.55,373000.0,22.5716,22.585,22.5648,22.5716,373000.0
2012-10-25 15:00:00,33.54,33.55,33.54,33.55,255000.0,22.5648,22.5716,22.5648,22.5716,255000.0
2012-10-25 15:10:00,33.55,33.58,33.54,33.58,266000.0,22.5716,22.5917,22.5648,22.5917,266000.0
2012-10-25 15:20:00,33.58,33.62,33.56,33.61,381400.0,22.5917,22.6186,22.5783,22.6119,381400.0
2012-10-25 15:30:00,33.61,33.65,33.6,33.64,382900.0,22.6119,22.6388,22.6052,22.6321,382900.0
2012-10-25 15:40:00,33.64,33.65,33.6,33.6,428300.0,22.6321,22.6388,22.6052,22.6052,428300.0
2012-10-25 15:50:00,33.6,33.73,33.53,33.72,3180000.0,22.6052,22.6927,22.5581,22.6859,3180000.0
2012-10-26 09:30:00,33.81,33.83,33.66,33.66,488700.0,22.7465,22.7599,22.6456,22.6456,488700.0
2012-10-26 09:40:00,33.65,33.77,33.65,33.77,226600.0,22.6388,22.7196,22.6388,22.7196,226600.0
2012-10-26 09:50:00,33.77,33.77,33.68,33.7,224700.0,22.7196,22.7196,22.659,22.6725,224700.0
2012-10-26 10:00:00,33.7,33.74,33.7,33.72,123400.0,22.6725,22.6994,22.6725,22.6859,123400.0
2012-10-26 10:10:00,33.72,33.79,33.7,33.73,236100.0,22.6859,22.733,22.6725,22.6927,236100.0
2012-10-26 10:20:00,33.73,33.74,33.69,33.69,222200.0,22.6927,22.6994,22.6657,22.6657,222200.0
2012-10-26 10:30:00,33.69,33.7,33.62,33.68,214800.0,22.6657,22.6725,22.6186,22.659,214800.0
2012-10-26 10:40:00,33.68,33.68,33.53,33.54,218500.0,22.659,22.659,22.5581,22.5648,218500.0
2012-10-26 10:50:00,33.53,33.65,33.53,33.63,307900.0,22.5581,22.6388,22.5581,22.6254,307900.0
2012-10-26 11:00:00,33.63,33.65,33.59,33.62,561400.0,22.6254,22.6388,22.5985,22.6186,561400.0
2012-10-26 11:10:00,33.62,33.63,33.59,33.63,111100.0,22.6186,22.6254,22.5985,22.6254,111100.0
2012-10-26 11:20:00,33.63,33.64,33.6,33.62,71700.0,22.6254,22.6321,22.6052,22.6186,71700.0
2012-10-26 11:30:00,33.63,33.67,33.57,33.6,161700.0,22.6254,22.6523,22.585,22.6052,161700.0
2012-10-26 11:40:00,33.6,33.61,33.55,33.55,100200.0,22.6052,22.6119,22.5716,22.5716,100200.0
2012-10-26 11:50:00,33.55,33.58,33.55,33.57,84900.0,22.5716,22.5917,22.5716,22.585,84900.0
2012-10-26 12:00:00,33.57,33.58,33.54,33.56,212200.0,22.585,22.5917,22.5648,22.5783,212200.0
2012-10-26 12:10:00,33.57,33.57,33.48,33.49,176800.0,22.585,22.585,22.5245,22.5312,176800.0
2012-10-26 12:20:00,33.49,33.52,33.44,33.5,136400.0,22.5312,22.5514,22.4975,22.5379,136400.0
2012-10-26 12:30:00,33.5,33.51,33.44,33.47,202200.0,22.5379,22.5446,22.4975,22.5177,202200.0
2012-10-26 12:40:00,33.48,33.57,33.47,33.55,116800.0,22.5245,22.585,22.5177,22.5716,116800.0
2012-10-26 12:50:00,33.55,33.62,33.55,33.62,100900.0,22.5716,22.6186,22.5716,22.6186,100900.0
2012-10-26 13:00:00,33.61,33.62,33.57,33.59,84400.0,22.6119,22.6186,22.585,22.5985,84400.0
2012-10-26 13:10:00,33.59,33.61,33.58,33.6,124800.0,22.5985,22.6119,22.5917,22.6052,124800.0
2012-10-26 13:20:00,33.6,33.61,33.57,33.6,131000.0,22.6052,22.6119,22.585,22.6052,131000.0
2012-10-26 13:30:00,33.61,33.66,33.6,33.63,153800.0,22.6119,22.6456,22.6052,22.6254,153800.0
2012-10-26 13:40:00,33.62,33.64,33.53,33.55,141500.0,22.6186,22.6321,22.5581,22.5716,141500.0
2012-10-26 13:50:00,33.55,33.55,33.52,33.54,95600.0,22.5716,22.5716,22.5514,22.5648,95600.0
2012-10-26 14:00:00,33.54,33.6,33.54,33.56,92700.0,22.5648,22.6052,22.5648,22.5783,92700.0
2012-10-26 14:10:00,33.55,33.57,33.53,33.56,92300.0,22.5716,22.585,22.5581,22.5783,92300.0
2012-10-26 14:20:00,33.56,33.58,33.56,33.56,94100.0,22.5783,22.5917,22.5783,22.5783,94100.0
2012-10-26 14:30:00,33.56,33.59,33.54,33.55,236400.0,22.5783,22.5985,22.5648,22.5716,236400.0
2012-10-26 14:40:00,33.55,33.56,33.54,33.55,101100.0,22.5716,22.5783,22.5648,22.5716,101100.0
2012-10-26 14:50:00,33.55,33.57,33.55,33.55,129900.0,22.5716,22.585,22.5716,22.5716,129900.0
2012-10-26 15:00:00,33.55,33.57,33.55,33.56,80800.0,22.5716,22.585,22.5716,22.5783,80800.0
2012-10-26 15:10:00,33.56,33.62,33.56,33.59,238300.0,22.5783,22.6186,22.5783,22.5985,238300.0
2012-10-26 15:20:00,33.58,33.61,33.58,33.6,89400.0,22.5917,22.6119,22.5917,22.6052,89400.0
2012-10-26 15:30:00,33.61,33.65,33.55,33.55,217000.0,22.6119,22.6388,22.5716,22.5716,217000.0
2012-10-26 15:40:00,33.55,33.59,33.52,33.52,306300.0,22.5716,22.5985,22.5514,22.5514,306300.0
2012-10-26 15:50:00,33.52,33.63,33.52,33.62,1609400.0,22.5514,22.6254,22.5514,22.6186,1609400.0
2012-10-31 09:30:00,33.76,33.76,33.3,33.57,315900.0,22.7128,22.7128,22.4034,22.585,315900.0
2012-10-31 09:40:00,33.56,33.61,33.5,33.59,181800.0,22.5783,22.6119,22.5379,22.5985,181800.0
2012-10-31 09:50:00,33.59,33.61,33.55,33.6,163900.0,22.5985,22.6119,22.5716,22.6052,163900.0
2012-10-31 10:00:00,33.6,33.63,33.39,33.39,223500.0,22.6052,22.6254,22.4639,22.4639,223500.0
2012-10-31 10:10:00,33.39,33.54,33.35,33.5,292000.0,22.4639,22.5648,22.437,22.5379,292000.0
2012-10-31 10:20:00,33.5,33.51,33.33,33.34,228000.0,22.5379,22.5446,22.4235,22.4303,228000.0
2012-10-31 10:30:00,33.34,33.34,33.2,33.2,253700.0,22.4303,22.4303,22.3361,22.3361,253700.0
2012-10-31 10:40:00,33.21,33.24,33.18,33.24,203800.0,22.3428,22.363,22.3226,22.363,203800.0
2012-10-31 10:50:00,33.24,33.3,33.23,33.23,157200.0,22.363,22.4034,22.3563,22.3563,157200.0
2012-10-31 11:00:00,33.23,33.24,33.16,33.17,150400.0,22.3563,22.363,22.3092,22.3159,150400.0
2012-10-31 11:10:00,33.16,33.29,33.16,33.28,138700.0,22.3092,22.3966,22.3092,22.3899,138700.0
2012-10-31 11:20:00,33.27,33.28,33.19,33.2,140600.0,22.3832,22.3899,22.3294,22.3361,140600.0
2012-10-31 11:30:00,33.19,33.25,33.19,33.24,109200.0,22.3294,22.3697,22.3294,22.363,109200.0
2012-10-31 11:40:00,33.24,33.29,33.23,33.24,132600.0,22.363,22.3966,22.3563,22.363,132600.0
2012-10-31 11:50:00,33.24,33.25,33.17,33.21,137900.0,22.363,22.3697,22.3159,22.3428,137900.0
2012-10-31 12:00:00,33.2,33.22,33.16,33.16,119700.0,22.3361,22.3495,22.3092,22.3092,119700.0
2012-10-31 12:10:00,33.16,33.17,33.1,33.12,140600.0,22.3092,22.3159,22.2688,22.2823,140600.0
2012-10-31 12:20:00,33.12,33.13,33.05,33.06,182400.0,22.2823,22.289,22.2352,22.2419,182400.0
2012-10-31 12:30:00,33.05,33.19,33.04,33.07,188600.0,22.2352,22.3294,22.2284,22.2486,188600.0
2012-10-31 12:40:00,33.08,33.08,33.03,33.07,99800.0,22.2554,22.2554,22.2217,22.2486,99800.0
2012-10-31 12:50:00,33.06,33.16,33.05,33.16,101900.0,22.2419,22.3092,22.2352,22.3092,101900.0
2012-10-31 13:00:00,33.15,33.16,33.1,33.11,87200.0,22.3024,22.3092,22.2688,22.2755,87200.0
2012-10-31 13:10:00,33.1,33.17,33.1,33.16,134600.0,22.2688,22.3159,22.2688,22.3092,134600.0
2012-10-31 13:20:00,33.16,33.19,33.14,33.19,66300.0,22.3092,22.3294,22.2957,22.3294,66300.0
2012-10-31 13:30:00,33.19,33.2,33.18,33.19,79200.0,22.3294,22.3361,22.3226,22.3294,79200.0
2012-10-31 13:40:00,33.18,33.19,33.12,33.13,107800.0,22.3226,22.3294,22.2823,22.289,107800.0
2012-10-31 13:50:00,33.12,33.19,33.11,33.18,128500.0,22.2823,22.3294,22.2755,22.3226,128500.0
2012-10-31 14:00:00,33.18,33.2,33.17,33.19,107900.0,22.3226,22.3361,22.3159,22.3294,107900.0
2012-10-31 14:10:00,33.19,33.2,33.18,33.2,117100.0,22.3294,22.3361,22.3226,22.3361,117100.0
2012-10-31 14:20:00,33.2,33.23,33.16,33.22,156900.0,22.3361,22.3563,22.3092,22.3495,156900.0
2012-10-31 14:30:00,33.22,33.22,33.2,33.2,79800.0,22.3495,22.3495,22.3361,22.3361,79800.0
2012-10-31 14:40:00,33.2,33.21,33.16,33.16,121300.0,22.3361,22.3428,22.3092,22.3092,121300.0
2012-10-31 14:50:00,33.16,33.17,33.1,33.1,117600.0,22.3092,22.3159,22.2688,22.2688,117600.0
2012-10-31 15:00:00,33.09,33.14,33.09,33.13,200100.0,22.2621,22.2957,22.2621,22.289,200100.0
2012-10-31 15:10:00,33.14,33.27,33.13,33.26,274100.0,22.2957,22.3832,22.289,22.3764,274100.0
2012-10-31 15:20:00,33.26,33.3,33.25,33.29,265300.0,22.3764,22.4034,22.3697,22.3966,265300.0
2012-10-31 15:30:00,33.29,33.3,33.27,33.3,204300.0,22.3966,22.4034,22.3832,22.4034,204300.0
2012-10-31 15:40:00,33.3,33.3,33.25,33.29,379700.0,22.4034,22.4034,22.3697,22.3966,379700.0
2012-10-31 15:50:00,33.29,33.33,33.26,33.26,702600.0,22.3966,22.4235,22.3764,22.3764,702600.0
2012-11-01 09:30:00,33.47,33.8,33.47,33.58,716900.0,22.5177,22.7397,22.5177,22.5917,716900.0
2012-11-01 09:40:00,33.59,33.64,33.56,33.59,253600.0,22.5985,22.6321,22.5783,22.5985,253600.0
2012-11-01 09:50:00,33.59,33.68,33.59,33.68,170900.0,22.5985,22.659,22.5985,22.659,170900.0
2012-11-01 10:00:00,33.68,33.77,33.68,33.71,383000.0,22.659,22.7196,22.659,22.6792,383000.0
2012-11-01 10:10:00,33.7,33.74,33.68,33.7,267500.0,22.6725,22.6994,22.659,22.6725,267500.0
2012-11-01 10:20:00,33.69,33.72,33.69,33.72,172700.0,22.6657,22.6859,22.6657,22.6859,172700.0
2012-11-01 10:30:00,33.72,33.79,33.72,33.79,217200.0,22.6859,22.733,22.6859,22.733,217200.0
2012-11-01 10:40:00,33.79,33.86,33.78,33.83,333100.0,22.733,22.7801,22.7263,22.7599,333100.0
2012-11-01 10:50:00,33.83,33.86,33.79,33.8,210200.0,22.7599,22.7801,22.733,22.7397,210200.0
2012-11-01 11:00:00,33.79,33.85,33.76,33.82,383100.0,22.733,22.7734,22.7128,22.7532,383100.0
2012-11-01 11:10:00,33.82,33.83,33.77,33.78,228300.0,22.7532,22.7599,22.7196,22.7263,228300.0
2012-11-01 11:20:00,33.78,33.79,33.65,33.66,316200.0,22.7263,22.733,22.6388,22.6456,316200.0
2012-11-01 11:30:00,33.66,33.77,33.65,33.76,313900.0,22.6456,22.7196,22.6388,22.7128,313900.0
2012-11-01 11:40:00,33.75,33.8,33.74,33.78,365400.0,22.7061,22.7397,22.6994,22.7263,365400.0
2012-11-01 11:50:00,33.77,33.78,33.66,33.67,241700.0,22.7196,22.7263,22.6456,22.6523,241700.0
2012-11-01 12:00:00,33.66,33.67,33.59,33.59,145100.0,22.6456,22.6523,22.5985,22.5985,145100.0
2012-11-01 12:10:00,33.59,33.63,33.59,33.6,361600.0,22.5985,22.6254,22.5985,22.6052,361600.0
2012-11-01 12:20:00,33.59,33.61,33.58,33.6,270700.0,22.5985,22.6119,22.5917,22.6052,270700.0
2012-11-01 12:30:00,33.59,33.62,33.56,33.56,213500.0,22.5985,22.6186,22.5783,22.5783,213500.0
2012-11-01 12:40:00,33.56,33.62,33.52,33.61,226700.0,22.5783,22.6186,22.5514,22.6119,226700.0
2012-11-01 12:50:00,33.61,33.61,33.54,33.6,168700.0,22.6119,22.6119,22.5648,22.6052,168700.0
2012-11-01 13:00:00,33.6,33.6,33.57,33.59,168800.0,22.6052,22.6052,22.585,22.5985,168800.0
2012-11-01 13:10:00,33.59,33.6,33.58,33.6,114500.0,22.5985,22.6052,22.5917,22.6052,114500.0
2012-11-01 13:20:00,33.59,33.62,33.58,33.61,161800.0,22.5985,22.6186,22.5917,22.6119,161800.0
2012-11-01 13:30:00,33.61,33.63,33.6,33.62,141800.0,22.6119,22.6254,22.6052,22.6186,141800.0
2012-11-01 13:40:00,33.63,33.63,33.59,33.59,111400.0,22.6254,22.6254,22.5985,22.5985,111400.0
2012-11-01 13:50:00,33.59,33.6,33.58,33.59,71300.0,22.5985,22.6052,22.5917,22.5985,71300.0
2012-11-01 14:00:00,33.59,33.6,33.5,33.51,232700.0,22.5985,22.6052,22.5379,22.5446,232700.0
2012-11-01 14:10:00,33.5,33.59,33.5,33.55,229400.0,22.5379,22.5985,22.5379,22.5716,229400.0
2012-11-01 14:20:00,33.55,33.59,33.52,33.54,274600.0,22.5716,22.5985,22.5514,22.5648,274600.0
2012-11-01 14:30:00,33.54,33.62,33.52,33.62,225200.0,22.5648,22.6186,22.5514,22.6186,225200.0
2012-11-01 14:40:00,33.62,33.63,33.55,33.62,251500.0,22.6186,22.6254,22.5716,22.6186,251500.0
2012-11-01 14:50:00,33.63,33.63,33.59,33.61,265200.0,22.6254,22.6254,22.5985,22.6119,265200.0
2012-11-01 15:00:00,33.6,33.61,33.59,33.61,145000.0,22.6052,22.6119,22.5985,22.6119,145000.0
2012-11-01 15:10:00,33.6,33.61,33.6,33.61,131900.0,22.6052,22.6119,22.6052,22.6119,131900.0
2012-11-01 15:20:00,33.6,33.61,33.49,33.51,405100.0,22.6052,22.6119,22.5312,22.5446,405100.0
2012-11-01 15:30:00,33.5,33.53,33.46,33.48,462300.0,22.5379,22.5581,22.511,22.5245,462300.0
2012-11-01 15:40:00,33.49,33.51,33.48,33.51,329300.0,22.5312,22.5446,22.5245,22.5446,329300.0
2012-11-01 15:50:00,33.5,33.51,33.44,33.48,667200.0,22.5379,22.5446,22.4975,22.5245,667200.0
2012-11-02 09:30:00,33.68,33.69,33.57,33.66,294300.0,22.659,22.6657,22.585,22.6456,294300.0
2012-11-02 09:40:00,33.65,33.68,33.63,33.67,123600.0,22.6388,22.659,22.6254,22.6523,123600.0
2012-11-02 09:50:00,33.66,33.69,33.61,33.62,113500.0,22.6456,22.6657,22.6119,22.6186,113500.0
2012-11-02 10:00:00,33.63,33.75,33.62,33.74,269100.0,22.6254,22.7061,22.6186,22.6994,269100.0
2012-11-02 10:10:00,33.74,33.75,33.65,33.68,156800.0,22.6994,22.7061,22.6388,22.659,156800.0
2012-11-02 10:20:00,33.67,33.68,33.57,33.66,167200.0,22.6523,22.659,22.585,22.6456,167200.0
2012-11-02 10:30:00,33.66,33.69,33.66,33.66,111700.0,22.6456,22.6657,22.6456,22.6456,111700.0
2012-11-02 10:40:00,33.66,33.66,33.59,33.64,222800.0,22.6456,22.6456,22.5985,22.6321,222800.0
2012-11-02 10:50:00,33.63,33.65,33.59,33.64,292900.0,22.6254,22.6388,22.5985,22.6321,292900.0
2012-11-02 11:00:00,33.63,33.66,33.59,33.63,162400.0,22.6254,22.6456,22.5985,22.6254,162400.0
2012-11-02 11:10:00,33.63,33.64,33.52,33.52,140100.0,22.6254,22.6321,22.5514,22.5514,140100.0
2012-11-02 11:20:00,33.52,33.57,33.52,33.55,86500.0,22.5514,22.585,22.5514,22.5716,86500.0
2012-11-02 11:30:00,33.55,33.58,33.54,33.56,82900.0,22.5716,22.5917,22.5648,22.5783,82900.0
2012-11-02 11:40:00,33.57,33.6,33.56,33.59,79600.0,22.585,22.6052,22.5783,22.5985,79600.0
2012-11-02 11:50:00,33.58,33.63,33.58,33.63,57300.0,22.5917,22.6254,22.5917,22.6254,57300.0
2012-11-02 12:00:00,33.63,33.63,33.55,33.56,121700.0,22.6254,22.6254,22.5716,22.5783,121700.0
2012-11-02 12:10:00,33.56,33.59,33.55,33.57,94000.0,22.5783,22.5985,22.5716,22.585,94000.0
2012-11-02 12:20:00,33.58,33.6,33.57,33.58,112900.0,22.5917,22.6052,22.585,22.5917,112900.0
2012-11-02 12:30:00,33.57,33.62,33.57,33.62,69800.0,22.585,22.6186,22.585,22.6186,69800.0
2012-11-02 12:40:00,33.61,33.65,33.61,33.63,63200.0,22.6119,22.6388,22.6119,22.6254,63200.0
2012-11-02 12:50:00,33.64,33.64,33.56,33.57,109800.0,22.6321,22.6321,22.5783,22.585,109800.0
2012-11-02 13:00:00,33.58,33.61,33.57,33.58,83900.0,22.5917,22.6119,22.585,22.5917,83900.0
2012-11-02 13:10:00,33.58,33.61,33.54,33.6,300700.0,22.5917,22.6119,22.5648,22.6052,300700.0
2012-11-02 13:20:00,33.6,33.61,33.58,33.6,90900.0,22.6052,22.6119,22.5917,22.6052,90900.0
2012-11-02 13:30:00,33.61,33.63,33.59,33.59,233200.0,22.6119,22.6254,22.5985,22.5985,233200.0
2012-11-02 13:40:00,33.59,33.61,33.55,33.56,94200.0,22.5985,22.6119,22.5716,22.5783,94200.0
2012-11-02 13:50:00,33.55,33.55,33.48,33.48,203300.0,22.5716,22.5716,22.5245,22.5245,203300.0
2012-11-02 14:00:00,33.48,33.51,33.43,33.44,184700.0,22.5245,22.5446,22.4908,22.4975,184700.0
2012-11-02 14:10:00,33.44,33.45,33.39,33.4,200800.0,22.4975,22.5043,22.4639,22.4706,200800.0
2012-11-02 14:20:00,33.4,33.42,33.4,33.42,183300.0,22.4706,22.4841,22.4706,22.4841,183300.0
2012-11-02 14:30:00,33.41,33.42,33.32,33.34,209800.0,22.4774,22.4841,22.4168,22.4303,209800.0
2012-11-02 14:40:00,33.34,33.36,33.31,33.33,131200.0,22.4303,22.4437,22.4101,22.4235,131200.0
2012-11-02 14:50:00,33.33,33.39,33.33,33.38,85400.0,22.4235,22.4639,22.4235,22.4572,85400.0
2012-11-02 15:00:00,33.38,33.39,33.33,33.34,227800.0,22.4572,22.4639,22.4235,22.4303,227800.0
2012-11-02 15:10:00,33.33,33.35,33.31,33.32,145100.0,22.4235,22.437,22.4101,22.4168,145100.0
2012-11-02 15:20:00,33.33,33.35,33.31,33.31,106100.0,22.4235,22.437,22.4101,22.4101,106100.0
2012-11-02 15:30:00,33.31,33.32,33.21,33.21,255000.0,22.4101,22.4168,22.3428,22.3428,255000.0
2012-11-02 15:40:00,33.21,33.26,33.17,33.21,475100.0,22.3428,22.3764,22.3159,22.3428,475100.0
2012-11-02 15:50:00,33.21,33.23,33.17,33.19,1184600.0,22.3428,22.3563,22.3159,22.3294,1184600.0
2012-11-05 09:30:00,33.1,33.15,32.97,33.04,267700.0,22.2688,22.3024,22.1813,22.2284,267700.0
2012-11-05 09:40:00,33.03,33.13,33.01,33.07,216000.0,22.2217,22.289,22.2083,22.2486,216000.0
2012-11-05 09:50:00,33.06,33.1,33.04,33.08,115800.0,22.2419,22.2688,22.2284,22.2554,115800.0
2012-11-05 10:00:00,33.08,33.11,33.04,33.07,406200.0,22.2554,22.2755,22.2284,22.2486,406200.0
2012-11-05 10:10:00,33.07,33.1,33.06,33.1,114800.0,22.2486,22.2688,22.2419,22.2688,114800.0
2012-11-05 10:20:00,33.09,33.12,33.05,33.06,139300.0,22.2621,22.2823,22.2352,22.2419,139300.0
2012-11-05 10:30:00,33.06,33.14,33.05,33.11,259500.0,22.2419,22.2957,22.2352,22.2755,259500.0
2012-11-05 10:40:00,33.1,33.17,33.1,33.14,145400.0,22.2688,22.3159,22.2688,22.2957,145400.0
2012-11-05 10:50:00,33.14,33.17,33.12,33.15,199600.0,22.2957,22.3159,22.2823,22.3024,199600.0
2012-11-05 11:00:00,33.15,33.17,33.13,33.16,123400.0,22.3024,22.3159,22.289,22.3092,123400.0
2012-11-05 11:10:00,33.15,33.21,33.15,33.2,167200.0,22.3024,22.3428,22.3024,22.3361,167200.0
2012-11-05 11:20:00,33.2,33.21,33.16,33.17,154600.0,22.3361,22.3428,22.3092,22.3159,154600.0
2012-11-05 11:30:00,33.17,33.2,33.15,33.19,173200.0,22.3159,22.3361,22.3024,22.3294,173200.0
2012-11-05 11:40:00,33.19,33.2,33.17,33.2,82500.0,22.3294,22.3361,22.3159,22.3361,82500.0
2012-11-05 11:50:00,33.2,33.2,33.16,33.2,125900.0,22.3361,22.3361,22.3092,22.3361,125900.0
2012-11-05 12:00:00,33.19,33.2,33.18,33.2,62500.0,22.3294,22.3361,22.3226,22.3361,62500.0
2012-11-05 12:10:00,33.2,33.21,33.18,33.19,110800.0,22.3361,22.3428,22.3226,22.3294,110800.0
2012-11-05 12:20:00,33.2,33.2,33.13,33.16,239000.0,22.3361,22.3361,22.289,22.3092,239000.0
2012-11-05 12:30:00,33.16,33.17,33.11,33.15,177100.0,22.3092,22.3159,22.2755,22.3024,177100.0
2012-11-05 12:40:00,33.15,33.15,33.07,33.13,116100.0,22.3024,22.3024,22.2486,22.289,116100.0
2012-11-05 12:50:00,33.12,33.14,33.08,33.11,210000.0,22.2823,22.2957,22.2554,22.2755,210000.0
2012-11-05 13:00:00,33.1,33.12,33.07,33.1,116900.0,22.2688,22.2823,22.2486,22.2688,116900.0
2012-11-05 13:10:00,33.1,33.15,33.1,33.15,150800.0,22.2688,22.3024,22.2688,22.3024,150800.0
2012-11-05 13:20:00,33.14,33.15,33.14,33.14,55400.0,22.2957,22.3024,22.2957,22.2957,55400.0
2012-11-05 13:30:00,33.15,33.18,33.14,33.14,212200.0,22.3024,22.3226,22.2957,22.2957,212200.0
2012-11-05 13:40:00,33.14,33.14,33.08,33.11,99100.0,22.2957,22.2957,22.2554,22.2755,99100.0
2012-11-05 13:50:00,33.1,33.12,33.06,33.07,155800.0,22.2688,22.2823,22.2419,22.2486,155800.0
2012-11-05 14:00:00,33.07,33.08,33.06,33.07,155900.0,22.2486,22.2554,22.2419,22.2486,155900.0
2012-11-05 14:10:00,33.07,33.08,33.02,33.02,103700.0,22.2486,22.2554,22.215,22.215,103700.0
2012-11-05 14:20:00,33.02,33.07,33.0,33.04,113900.0,22.215,22.2486,22.2015,22.2284,113900.0
2012-11-05 14:30:00,33.05,33.1,33.05,33.07,109900.0,22.2352,22.2688,22.2352,22.2486,109900.0
2012-11-05 14:40:00,33.08,33.1,33.05,33.05,167100.0,22.2554,22.2688,22.2352,22.2352,167100.0
2012-11-05 14:50:00,33.06,33.07,33.04,33.05,180400.0,22.2419,22.2486,22.2284,22.2352,180400.0
2012-11-05 15:00:00,33.06,33.12,33.05,33.1,355100.0,22.2419,22.2823,22.2352,22.2688,355100.0
2012-11-05 15:10:00,33.1,33.11,33.06,33.08,181800.0,22.2688,22.2755,22.2419,22.2554,181800.0
2012-11-05 15:20:00,33.08,33.11,33.08,33.1,121700.0,22.2554,22.2755,22.2554,22.2688,121700.0
2012-11-05 15:30:00,33.1,33.11,33.07,33.1,189600.0,22.2688,22.2755,22.2486,22.2688,189600.0
2012-11-05 15:40:00,33.1,33.16,33.09,33.14,372700.0,22.2688,22.3092,22.2621,22.2957,372700.0
2012-11-05 15:50:00,33.14,33.17,33.09,33.1,601000.0,22.2957,22.3159,22.2621,22.2688,601000.0
2012-11-06 09:30:00,33.2,33.27,33.14,33.17,179000.0,22.3361,22.3832,22.2957,22.3159,179000.0
2012-11-06 09:40:00,33.18,33.25,33.14,33.18,119800.0,22.3226,22.3697,22.2957,22.3226,119800.0
2012-11-06 09:50:00,33.18,33.2,33.12,33.17,142400.0,22.3226,22.3361,22.2823,22.3159,142400.0
2012-11-06 10:00:00,33.16,33.18,33.1,33.11,116200.0,22.3092,22.3226,22.2688,22.2755,116200.0
2012-11-06 10:10:00,33.11,33.13,33.1,33.12,86700.0,22.2755,22.289,22.2688,22.2823,86700.0
2012-11-06 10:20:00,33.12,33.14,33.08,33.09,144400.0,22.2823,22.2957,22.2554,22.2621,144400.0
2012-11-06 10:30:00,33.09,33.11,33.04,33.07,162200.0,22.2621,22.2755,22.2284,22.2486,162200.0
2012-11-06 10:40:00,33.06,33.12,33.05,33.09,242400.0,22.2419,22.2823,22.2352,22.2621,242400.0
2012-11-06 10:50:00,33.09,33.12,33.08,33.12,187100.0,22.2621,22.2823,22.2554,22.2823,187100.0
2012-11-06 11:00:00,33.11,33.16,33.1,33.16,107400.0,22.2755,22.3092,22.2688,22.3092,107400.0
2012-11-06 11:10:00,33.16,33.25,33.15,33.25,171900.0,22.3092,22.3697,22.3024,22.3697,171900.0
2012-11-06 11:20:00,33.24,33.27,33.24,33.27,159600.0,22.363,22.3832,22.363,22.3832,159600.0
2012-11-06 11:30:00,33.26,33.43,33.25,33.39,219200.0,22.3764,22.4908,22.3697,22.4639,219200.0
2012-11-06 11:40:00,33.39,33.45,33.39,33.44,175400.0,22.4639,22.5043,22.4639,22.4975,175400.0
2012-11-06 11:50:00,33.43,33.45,33.38,33.39,260700.0,22.4908,22.5043,22.4572,22.4639,260700.0
2012-11-06 12:00:00,33.39,33.45,33.38,33.41,156700.0,22.4639,22.5043,22.4572,22.4774,156700.0
2012-11-06 12:10:00,33.4,33.42,33.35,33.35,128200.0,22.4706,22.4841,22.437,22.437,128200.0
2012-11-06 12:20:00,33.35,33.41,33.35,33.35,132400.0,22.437,22.4774,22.437,22.437,132400.0
2012-11-06 12:30:00,33.36,33.38,33.34,33.34,80100.0,22.4437,22.4572,22.4303,22.4303,80100.0
2012-11-06 12:40:00,33.34,33.39,33.29,33.29,115800.0,22.4303,22.4639,22.3966,22.3966,115800.0
2012-11-06 12:50:00,33.29,33.34,33.28,33.32,57700.0,22.3966,22.4303,22.3899,22.4168,57700.0
2012-11-06 13:00:00,33.32,33.36,33.3,33.36,88300.0,22.4168,22.4437,22.4034,22.4437,88300.0
2012-11-06 13:10:00,33.36,33.37,33.31,33.34,86000.0,22.4437,22.4505,22.4101,22.4303,86000.0
2012-11-06 13:20:00,33.34,33.41,33.32,33.4,94700.0,22.4303,22.4774,22.4168,22.4706,94700.0
2012-11-06 13:30:00,33.4,33.43,33.39,33.41,61600.0,22.4706,22.4908,22.4639,22.4774,61600.0
2012-11-06 13:40:00,33.4,33.41,33.36,33.38,59600.0,22.4706,22.4774,22.4437,22.4572,59600.0
2012-11-06 13:50:00,33.39,33.39,33.3,33.32,97000.0,22.4639,22.4639,22.4034,22.4168,97000.0
2012-11-06 14:00:00,33.32,33.34,33.29,33.3,87500.0,22.4168,22.4303,22.3966,22.4034,87500.0
2012-11-06 14:10:00,33.3,33.3,33.27,33.28,140100.0,22.4034,22.4034,22.3832,22.3899,140100.0
2012-11-06 14:20:00,33.29,33.32,33.28,33.31,266400.0,22.3966,22.4168,22.3899,22.4101,266400.0
2012-11-06 14:30:00,33.3,33.37,33.3,33.35,112800.0,22.4034,22.4505,22.4034,22.437,112800.0
2012-11-06 14:40:00,33.35,33.36,33.3,33.31,128100.0,22.437,22.4437,22.4034,22.4101,128100.0
2012-11-06 14:50:00,33.32,33.33,33.26,33.29,117000.0,22.4168,22.4235,22.3764,22.3966,117000.0
2012-11-06 15:00:00,33.29,33.31,33.27,33.28,116400.0,22.3966,22.4101,22.3832,22.3899,116400.0
2012-11-06 15:10:00,33.27,33.31,33.26,33.3,128200.0,22.3832,22.4101,22.3764,22.4034,128200.0
2012-11-06 15:20:00,33.31,33.31,33.23,33.26,239100.0,22.4101,22.4101,22.3563,22.3764,239100.0
2012-11-06 15:30:00,33.26,33.27,33.2,33.23,190400.0,22.3764,22.3832,22.3361,22.3563,190400.0
2012-11-06 15:40:00,33.23,33.28,33.21,33.28,239200.0,22.3563,22.3899,22.3428,22.3899,239200.0
2012-11-06 15:50:00,33.28,33.28,33.21,33.25,565400.0,22.3899,22.3899,22.3428,22.3697,565400.0
2012-11-07 09:30:00,33.05,33.05,32.86,32.95,349800.0,22.2352,22.2352,22.1073,22.1679,349800.0
2012-11-07 09:40:00,32.94,33.11,32.94,33.02,301000.0,22.1612,22.2755,22.1612,22.215,301000.0
2012-11-07 09:50:00,33.03,33.03,32.86,32.86,180200.0,22.2217,22.2217,22.1073,22.1073,180200.0
2012-11-07 10:00:00,32.86,32.87,32.75,32.79,269500.0,22.1073,22.1141,22.0333,22.0602,269500.0
2012-11-07 10:10:00,32.8,32.8,32.62,32.62,308000.0,22.067,22.067,21.9459,21.9459,308000.0
2012-11-07 10:20:00,32.63,32.67,32.52,32.57,559000.0,21.9526,21.9795,21.8786,21.9122,559000.0
2012-11-07 10:30:00,32.57,32.71,32.57,32.63,318100.0,21.9122,22.0064,21.9122,21.9526,318100.0
2012-11-07 10:40:00,32.64,32.71,32.55,32.56,289100.0,21.9593,22.0064,21.8988,21.9055,289100.0
2012-11-07 10:50:00,32.55,32.62,32.47,32.47,381200.0,21.8988,21.9459,21.845,21.845,381200.0
2012-11-07 11:00:00,32.48,32.62,32.45,32.59,375000.0,21.8517,21.9459,21.8315,21.9257,375000.0
2012-11-07 11:10:00,32.58,32.59,32.47,32.48,179900.0,21.919,21.9257,21.845,21.8517,179900.0
2012-11-07 11:20:00,32.48,32.52,32.4,32.42,259100.0,21.8517,21.8786,21.7979,21.8113,259100.0
2012-11-07 11:30:00,32.43,32.47,32.33,32.45,333800.0,21.818,21.845,21.7508,21.8315,333800.0
2012-11-07 11:40:00,32.45,32.47,32.4,32.44,191900.0,21.8315,21.845,21.7979,21.8248,191900.0
2012-11-07 11:50:00,32.45,32.51,32.43,32.5,182000.0,21.8315,21.8719,21.818,21.8651,182000.0
2012-11-07 12:00:00,32.51,32.55,32.49,32.52,134300.0,21.8719,21.8988,21.8584,21.8786,134300.0
2012-11-07 12:10:00,32.52,32.57,32.5,32.57,98700.0,21.8786,21.9122,21.8651,21.9122,98700.0
2012-11-07 12:20:00,32.56,32.59,32.55,32.57,123000.0,21.9055,21.9257,21.8988,21.9122,123000.0
2012-11-07 12:30:00,32.56,32.65,32.56,32.65,216400.0,21.9055,21.9661,21.9055,21.9661,216400.0
2012-11-07 12:40:00,32.64,32.67,32.61,32.64,118600.0,21.9593,21.9795,21.9391,21.9593,118600.0
2012-11-07 12:50:00,32.63,32.65,32.61,32.65,101900.0,21.9526,21.9661,21.9391,21.9661,101900.0
2012-11-07 13:00:00,32.65,32.78,32.65,32.77,198200.0,21.9661,22.0535,21.9661,22.0468,198200.0
2012-11-07 13:10:00,32.77,32.8,32.67,32.68,121800.0,22.0468,22.067,21.9795,21.9862,121800.0
2012-11-07 13:20:00,32.69,32.73,32.69,32.71,104300.0,21.993,22.0199,21.993,22.0064,104300.0
2012-11-07 13:30:00,32.71,32.76,32.71,32.75,96300.0,22.0064,22.0401,22.0064,22.0333,96300.0
2012-11-07 13:40:00,32.75,32.77,32.73,32.77,95500.0,22.0333,22.0468,22.0199,22.0468,95500.0
2012-11-07 13:50:00,32.77,32.79,32.75,32.75,87500.0,22.0468,22.0602,22.0333,22.0333,87500.0
2012-11-07 14:00:00,32.76,32.82,32.75,32.82,97200.0,22.0401,22.0804,22.0333,22.0804,97200.0
2012-11-07 14:10:00,32.81,32.83,32.75,32.76,136600.0,22.0737,22.0872,22.0333,22.0401,136600.0
2012-11-07 14:20:00,32.76,32.82,32.76,32.79,85600.0,22.0401,22.0804,22.0401,22.0602,85600.0
2012-11-07 14:30:00,32.8,32.8,32.7,32.7,105900.0,22.067,22.067,21.9997,21.9997,105900.0
2012-11-07 14:40:00,32.7,32.75,32.69,32.71,109000.0,21.9997,22.0333,21.993,22.0064,109000.0
2012-11-07 14:50:00,32.72,32.78,32.69,32.77,120700.0,22.0132,22.0535,21.993,22.0468,120700.0
2012-11-07 15:00:00,32.77,32.79,32.72,32.75,124900.0,22.0468,22.0602,22.0132,22.0333,124900.0
2012-11-07 15:10:00,32.75,32.78,32.72,32.73,152700.0,22.0333,22.0535,22.0132,22.0199,152700.0
2012-11-07 15:20:00,32.73,32.85,32.73,32.81,190400.0,22.0199,22.1006,22.0199,22.0737,190400.0
2012-11-07 15:30:00,32.82,32.83,32.73,32.73,193800.0,22.0804,22.0872,22.0199,22.0199,193800.0
2012-11-07 15:40:00,32.73,32.77,32.66,32.68,407600.0,22.0199,22.0468,21.9728,21.9862,407600.0
2012-11-07 15:50:00,32.68,32.76,32.62,32.62,788600.0,21.9862,22.0401,21.9459,21.9459,788600.0
2012-11-08 09:30:00,32.54,32.61,32.5,32.54,209500.0,21.8921,21.9391,21.8651,21.8921,209500.0
2012-11-08 09:40:00,32.54,32.59,32.5,32.51,207000.0,21.8921,21.9257,21.8651,21.8719,207000.0
2012-11-08 09:50:00,32.51,32.51,32.39,32.39,173800.0,21.8719,21.8719,21.7911,21.7911,173800.0
2012-11-08 10:00:00,32.4,32.41,32.29,32.32,253100.0,21.7979,21.8046,21.7239,21.744,253100.0
2012-11-08 10:10:00,32.32,32.38,32.31,32.37,172300.0,21.744,21.7844,21.7373,21.7777,172300.0
2012-11-08 10:20:00,32.38,32.43,32.33,32.35,206000.0,21.7844,21.818,21.7508,21.7642,206000.0
2012-11-08 10:30:00,32.36,32.39,32.33,32.38,157300.0,21.771,21.7911,21.7508,21.7844,157300.0
2012-11-08 10:40:00,32.38,32.4,32.27,32.35,205500.0,21.7844,21.7979,21.7104,21.7642,205500.0
2012-11-08 10:50:00,32.36,32.4,32.32,32.35,174500.0,21.771,21.7979,21.744,21.7642,174500.0
2012-11-08 11:00:00,32.36,32.38,32.27,32.31,215000.0,21.771,21.7844,21.7104,21.7373,215000.0
2012-11-08 11:10:00,32.32,32.33,32.27,32.29,135200.0,21.744,21.7508,21.7104,21.7239,135200.0
2012-11-08 11:20:00,32.29,32.37,32.28,32.37,131700.0,21.7239,21.7777,21.7171,21.7777,131700.0
2012-11-08 11:30:00,32.36,32.37,32.26,32.31,134700.0,21.771,21.7777,21.7037,21.7373,134700.0
2012-11-08 11:40:00,32.31,32.34,32.28,32.33,100000.0,21.7373,21.7575,21.7171,21.7508,100000.0
2012-11-08 11:50:00,32.32,32.34,32.3,32.33,92500.0,21.744,21.7575,21.7306,21.7508,92500.0
2012-11-08 12:00:00,32.32,32.33,32.27,32.27,129500.0,21.744,21.7508,21.7104,21.7104,129500.0
2012-11-08 12:10:00,32.28,32.3,32.23,32.28,178500.0,21.7171,21.7306,21.6835,21.7171,178500.0
2012-11-08 12:20:00,32.28,32.32,32.26,32.3,104100.0,21.7171,21.744,21.7037,21.7306,104100.0
2012-11-08 12:30:00,32.29,32.31,32.23,32.27,146000.0,21.7239,21.7373,21.6835,21.7104,146000.0
2012-11-08 12:40:00,32.27,32.3,32.23,32.27,104900.0,21.7104,21.7306,21.6835,21.7104,104900.0
2012-11-08 12:50:00,32.27,32.35,32.26,32.35,98800.0,21.7104,21.7642,21.7037,21.7642,98800.0
2012-11-08 13:00:00,32.34,32.36,32.3,32.31,91300.0,21.7575,21.771,21.7306,21.7373,91300.0
2012-11-08 13:10:00,32.31,32.32,32.24,32.25,163500.0,21.7373,21.744,21.6902,21.6969,163500.0
2012-11-08 13:20:00,32.25,32.25,32.12,32.16,284500.0,21.6969,21.6969,21.6095,21.6364,284500.0
2012-11-08 13:30:00,32.17,32.2,32.14,32.17,151800.0,21.6431,21.6633,21.6229,21.6431,151800.0
2012-11-08 13:40:00,32.18,32.19,32.13,32.19,135300.0,21.6499,21.6566,21.6162,21.6566,135300.0
2012-11-08 13:50:00,32.19,32.27,32.17,32.25,110800.0,21.6566,21.7104,21.6431,21.6969,110800.0
2012-11-08 14:00:00,32.26,32.26,32.22,32.26,101400.0,21.7037,21.7037,21.6768,21.7037,101400.0
2012-11-08 14:10:00,32.26,32.35,32.25,32.32,110100.0,21.7037,21.7642,21.6969,21.744,110100.0
2012-11-08 14:20:00,32.32,32.32,32.27,32.29,100300.0,21.744,21.744,21.7104,21.7239,100300.0
2012-11-08 14:30:00,32.29,32.3,32.27,32.27,94700.0,21.7239,21.7306,21.7104,21.7104,94700.0
2012-11-08 14:40:00,32.26,32.36,32.26,32.36,94700.0,21.7037,21.771,21.7037,21.771,94700.0
2012-11-08 14:50:00,32.36,32.39,32.34,32.35,101400.0,21.771,21.7911,21.7575,21.7642,101400.0
2012-11-08 15:00:00,32.35,32.36,32.31,32.31,106300.0,21.7642,21.771,21.7373,21.7373,106300.0
2012-11-08 15:10:00,32.32,32.36,32.31,32.33,135600.0,21.744,21.771,21.7373,21.7508,135600.0
2012-11-08 15:20:00,32.34,32.35,32.28,32.3,152200.0,21.7575,21.7642,21.7171,21.7306,152200.0
2012-11-08 15:30:00,32.3,32.31,32.26,32.3,145600.0,21.7306,21.7373,21.7037,21.7306,145600.0
2012-11-08 15:40:00,32.29,32.31,32.21,32.21,221400.0,21.7239,21.7373,21.67,21.67,221400.0
2012-11-08 15:50:00,32.21,32.26,32.12,32.12,852800.0,21.67,21.7037,21.6095,21.6095,852800.0
2012-11-09 09:30:00,32.03,32.28,31.99,32.28,330200.0,21.5489,21.7171,21.522,21.7171,330200.0
2012-11-09 09:40:00,32.27,32.32,32.19,32.25,305700.0,21.7104,21.744,21.6566,21.6969,305700.0
2012-11-09 09:50:00,32.25,32.39,32.25,32.37,140400.0,21.6969,21.7911,21.6969,21.7777,140400.0
2012-11-09 10:00:00,32.36,32.44,32.33,32.4,158400.0,21.771,21.8248,21.7508,21.7979,158400.0
2012-11-09 10:10:00,32.4,32.42,32.31,32.34,360900.0,21.7979,21.8113,21.7373,21.7575,360900.0
2012-11-09 10:20:00,32.33,32.41,32.33,32.36,284200.0,21.7508,21.8046,21.7508,21.771,284200.0
2012-11-09 10:30:00,32.37,32.4,32.32,32.32,153400.0,21.7777,21.7979,21.744,21.744,153400.0
2012-11-09 10:40:00,32.32,32.39,32.31,32.32,168500.0,21.744,21.7911,21.7373,21.744,168500.0
2012-11-09 10:50:00,32.31,32.35,32.28,32.3,133700.0,21.7373,21.7642,21.7171,21.7306,133700.0
2012-11-09 11:00:00,32.3,32.38,32.29,32.32,125900.0,21.7306,21.7844,21.7239,21.744,125900.0
2012-11-09 11:10:00,32.33,32.38,32.32,32.38,78100.0,21.7508,21.7844,21.744,21.7844,78100.0
2012-11-09 11:20:00,32.37,32.38,32.3,32.35,116800.0,21.7777,21.7844,21.7306,21.7642,116800.0
2012-11-09 11:30:00,32.36,32.39,32.31,32.37,116500.0,21.771,21.7911,21.7373,21.7777,116500.0
2012-11-09 11:40:00,32.38,32.4,32.35,32.36,72900.0,21.7844,21.7979,21.7642,21.771,72900.0
2012-11-09 11:50:00,32.36,32.36,32.27,32.29,120900.0,21.771,21.771,21.7104,21.7239,120900.0
2012-11-09 12:00:00,32.29,32.35,32.29,32.34,87900.0,21.7239,21.7642,21.7239,21.7575,87900.0
2012-11-09 12:10:00,32.34,32.42,32.34,32.41,91800.0,21.7575,21.8113,21.7575,21.8046,91800.0
2012-11-09 12:20:00,32.41,32.41,32.36,32.37,74800.0,21.8046,21.8046,21.771,21.7777,74800.0
2012-11-09 12:30:00,32.38,32.41,32.36,32.4,78000.0,21.7844,21.8046,21.771,21.7979,78000.0
2012-11-09 12:40:00,32.4,32.4,32.32,32.36,87100.0,21.7979,21.7979,21.744,21.771,87100.0
2012-11-09 12:50:00,32.36,32.38,32.32,32.32,47400.0,21.771,21.7844,21.744,21.744,47400.0
2012-11-09 13:00:00,32.33,32.36,32.3,32.34,81600.0,21.7508,21.771,21.7306,21.7575,81600.0
2012-11-09 13:10:00,32.35,32.35,32.25,32.31,151600.0,21.7642,21.7642,21.6969,21.7373,151600.0
2012-11-09 13:20:00,32.31,32.32,32.17,32.18,124800.0,21.7373,21.744,21.6431,21.6499,124800.0
2012-11-09 13:30:00,32.18,32.23,32.15,32.18,152100.0,21.6499,21.6835,21.6297,21.6499,152100.0
2012-11-09 13:40:00,32.19,32.23,32.14,32.22,120700.0,21.6566,21.6835,21.6229,21.6768,120700.0
2012-11-09 13:50:00,32.22,32.26,32.2,32.21,113900.0,21.6768,21.7037,21.6633,21.67,113900.0
2012-11-09 14:00:00,32.22,32.26,32.19,32.24,117800.0,21.6768,21.7037,21.6566,21.6902,117800.0
2012-11-09 14:10:00,32.24,32.3,32.23,32.27,158500.0,21.6902,21.7306,21.6835,21.7104,158500.0
2012-11-09 14:20:00,32.27,32.29,32.24,32.28,130000.0,21.7104,21.7239,21.6902,21.7171,130000.0
2012-11-09 14:30:00,32.29,32.41,32.28,32.36,144300.0,21.7239,21.8046,21.7171,21.771,144300.0
2012-11-09 14:40:00,32.35,32.36,32.27,32.29,127100.0,21.7642,21.771,21.7104,21.7239,127100.0
2012-11-09 14:50:00,32.29,32.3,32.21,32.24,74500.0,21.7239,21.7306,21.67,21.6902,74500.0
2012-11-09 15:00:00,32.25,32.28,32.22,32.25,122800.0,21.6969,21.7171,21.6768,21.6969,122800.0
2012-11-09 15:10:00,32.25,32.28,32.21,32.21,113600.0,21.6969,21.7171,21.67,21.67,113600.0
2012-11-09 15:20:00,32.22,32.28,32.21,32.27,75800.0,21.6768,21.7171,21.67,21.7104,75800.0
2012-11-09 15:30:00,32.27,32.28,32.18,32.2,240400.0,21.7104,21.7171,21.6499,21.6633,240400.0
2012-11-09 15:40:00,32.2,32.3,32.2,32.27,283200.0,21.6633,21.7306,21.6633,21.7104,283200.0
2012-11-09 15:50:00,32.28,32.28,32.18,32.21,661600.0,21.7171,21.7171,21.6499,21.67,661600.0
2012-11-12 09:30:00,32.19,32.25,32.02,32.16,552000.0,21.6566,21.6969,21.5422,21.6364,552000.0
2012-11-12 09:40:00,32.16,32.16,32.04,32.06,191000.0,21.6364,21.6364,21.5557,21.5691,191000.0
2012-11-12 09:50:00,32.07,32.11,32.04,32.06,412200.0,21.5758,21.6028,21.5557,21.5691,412200.0
2012-11-12 10:00:00,32.06,32.11,32.05,32.07,185700.0,21.5691,21.6028,21.5624,21.5758,185700.0
2012-11-12 10:10:00,32.06,32.1,32.05,32.09,171500.0,21.5691,21.596,21.5624,21.5893,171500.0
2012-11-12 10:20:00,32.08,32.12,32.05,32.11,145500.0,21.5826,21.6095,21.5624,21.6028,145500.0
2012-11-12 10:30:00,32.11,32.13,32.09,32.1,204200.0,21.6028,21.6162,21.5893,21.596,204200.0
2012-11-12 10:40:00,32.09,32.1,32.03,32.06,190300.0,21.5893,21.596,21.5489,21.5691,190300.0
2012-11-12 10:50:00,32.07,32.08,32.03,32.04,139600.0,21.5758,21.5826,21.5489,21.5557,139600.0
2012-11-12 11:00:00,32.04,32.05,32.02,32.03,65800.0,21.5557,21.5624,21.5422,21.5489,65800.0
2012-11-12 11:10:00,32.03,32.05,32.01,32.04,132600.0,21.5489,21.5624,21.5355,21.5557,132600.0
2012-11-12 11:20:00,32.04,32.04,32.02,32.02,96100.0,21.5557,21.5557,21.5422,21.5422,96100.0
2012-11-12 11:30:00,32.02,32.06,32.01,32.06,171500.0,21.5422,21.5691,21.5355,21.5691,171500.0
2012-11-12 11:40:00,32.06,32.09,32.04,32.08,109000.0,21.5691,21.5893,21.5557,21.5826,109000.0
2012-11-12 11:50:00,32.08,32.09,32.02,32.04,121100.0,21.5826,21.5893,21.5422,21.5557,121100.0
2012-11-12 12:00:00,32.04,32.06,32.03,32.04,73300.0,21.5557,21.5691,21.5489,21.5557,73300.0
2012-11-12 12:10:00,32.05,32.05,32.02,32.04,70000.0,21.5624,21.5624,21.5422,21.5557,70000.0
2012-11-12 12:20:00,32.04,32.06,32.04,32.04,69300.0,21.5557,21.5691,21.5557,21.5557,69300.0
2012-11-12 12:30:00,32.05,32.06,32.04,32.04,68900.0,21.5624,21.5691,21.5557,21.5557,68900.0
2012-11-12 12:40:00,32.05,32.06,32.03,32.05,166900.0,21.5624,21.5691,21.5489,21.5624,166900.0
2012-11-12 12:50:00,32.05,32.1,32.05,32.09,221000.0,21.5624,21.596,21.5624,21.5893,221000.0
2012-11-12 13:00:00,32.09,32.13,32.09,32.09,170300.0,21.5893,21.6162,21.5893,21.5893,170300.0
2012-11-12 13:10:00,32.1,32.14,32.09,32.12,104600.0,21.596,21.6229,21.5893,21.6095,104600.0
2012-11-12 13:20:00,32.12,32.13,32.07,32.07,134400.0,21.6095,21.6162,21.5758,21.5758,134400.0
2012-11-12 13:30:00,32.08,32.1,32.06,32.09,135000.0,21.5826,21.596,21.5691,21.5893,135000.0
2012-11-12 13:40:00,32.08,32.09,32.05,32.07,94900.0,21.5826,21.5893,21.5624,21.5758,94900.0
2012-11-12 13:50:00,32.07,32.09,32.06,32.06,79500.0,21.5758,21.5893,21.5691,21.5691,79500.0
2012-11-12 14:00:00,32.06,32.07,32.04,32.07,112700.0,21.5691,21.5758,21.5557,21.5758,112700.0
2012-11-12 14:10:00,32.06,32.08,32.05,32.08,114000.0,21.5691,21.5826,21.5624,21.5826,114000.0
2012-11-12 14:20:00,32.08,32.09,32.02,32.03,96100.0,21.5826,21.5893,21.5422,21.5489,96100.0
2012-11-12 14:30:00,32.04,32.05,32.01,32.02,178700.0,21.5557,21.5624,21.5355,21.5422,178700.0
2012-11-12 14:40:00,32.02,32.05,32.0,32.01,210500.0,21.5422,21.5624,21.5288,21.5355,210500.0
2012-11-12 14:50:00,32.02,32.03,32.0,32.01,206100.0,21.5422,21.5489,21.5288,21.5355,206100.0
2012-11-12 15:00:00,32.01,32.03,31.99,32.01,271500.0,21.5355,21.5489,21.522,21.5355,271500.0
2012-11-12 15:10:00,32.01,32.04,31.99,32.01,267900.0,21.5355,21.5557,21.522,21.5355,267900.0
2012-11-12 15:20:00,32.01,32.04,32.0,32.02,125300.0,21.5355,21.5557,21.5288,21.5422,125300.0
2012-11-12 15:30:00,32.02,32.13,31.99,32.04,766400.0,21.5422,21.6162,21.522,21.5557,766400.0
2012-11-12 15:40:00,32.04,32.04,31.93,31.95,502300.0,21.5557,21.5557,21.4817,21.4951,502300.0
2012-11-12 15:50:00,31.94,31.98,31.92,31.93,570300.0,21.4884,21.5153,21.4749,21.4817,570300.0
2012-11-13 09:30:00,31.81,31.95,31.75,31.86,390700.0,21.4009,21.4951,21.3606,21.4346,390700.0
2012-11-13 09:40:00,31.86,31.96,31.8,31.93,279100.0,21.4346,21.5018,21.3942,21.4817,279100.0
2012-11-13 09:50:00,31.92,31.96,31.88,31.93,161500.0,21.4749,21.5018,21.448,21.4817,161500.0
2012-11-13 10:00:00,31.93,32.03,31.91,32.01,547500.0,21.4817,21.5489,21.4682,21.5355,547500.0
2012-11-13 10:10:00,32.01,32.13,31.98,32.09,502800.0,21.5355,21.6162,21.5153,21.5893,502800.0
2012-11-13 10:20:00,32.1,32.16,32.06,32.08,127900.0,21.596,21.6364,21.5691,21.5826,127900.0
2012-11-13 10:30:00,32.08,32.08,32.02,32.04,177100.0,21.5826,21.5826,21.5422,21.5557,177100.0
2012-11-13 10:40:00,32.05,32.07,31.99,32.06,144500.0,21.5624,21.5758,21.522,21.5691,144500.0
2012-11-13 10:50:00,32.06,32.19,32.05,32.15,203500.0,21.5691,21.6566,21.5624,21.6297,203500.0
2012-11-13 11:00:00,32.16,32.18,32.13,32.15,137600.0,21.6364,21.6499,21.6162,21.6297,137600.0
2012-11-13 11:10:00,32.16,32.16,32.11,32.13,128000.0,21.6364,21.6364,21.6028,21.6162,128000.0
2012-11-13 11:20:00,32.12,32.19,32.12,32.16,67500.0,21.6095,21.6566,21.6095,21.6364,67500.0
2012-11-13 11:30:00,32.16,32.2,32.12,32.13,158600.0,21.6364,21.6633,21.6095,21.6162,158600.0
2012-11-13 11:40:00,32.12,32.14,32.09,32.11,82300.0,21.6095,21.6229,21.5893,21.6028,82300.0
2012-11-13 11:50:00,32.11,32.12,32.09,32.11,87300.0,21.6028,21.6095,21.5893,21.6028,87300.0
2012-11-13 12:00:00,32.12,32.13,32.04,32.04,94100.0,21.6095,21.6162,21.5557,21.5557,94100.0
2012-11-13 12:10:00,32.03,32.09,32.03,32.09,76600.0,21.5489,21.5893,21.5489,21.5893,76600.0
2012-11-13 12:20:00,32.09,32.11,32.03,32.04,115800.0,21.5893,21.6028,21.5489,21.5557,115800.0
2012-11-13 12:30:00,32.04,32.05,31.98,32.02,124700.0,21.5557,21.5624,21.5153,21.5422,124700.0
2012-11-13 12:40:00,32.02,32.03,31.98,32.03,71300.0,21.5422,21.5489,21.5153,21.5489,71300.0
2012-11-13 12:50:00,32.02,32.07,32.02,32.05,73400.0,21.5422,21.5758,21.5422,21.5624,73400.0
2012-11-13 13:00:00,32.05,32.07,32.02,32.06,105800.0,21.5624,21.5758,21.5422,21.5691,105800.0
2012-11-13 13:10:00,32.06,32.18,32.05,32.15,79100.0,21.5691,21.6499,21.5624,21.6297,79100.0
2012-11-13 13:20:00,32.15,32.15,32.09,32.1,90500.0,21.6297,21.6297,21.5893,21.596,90500.0
2012-11-13 13:30:00,32.1,32.11,32.02,32.04,114900.0,21.596,21.6028,21.5422,21.5557,114900.0
2012-11-13 13:40:00,32.03,32.07,32.01,32.02,98100.0,21.5489,21.5758,21.5355,21.5422,98100.0
2012-11-13 13:50:00,32.02,32.11,32.02,32.11,70000.0,21.5422,21.6028,21.5422,21.6028,70000.0
2012-11-13 14:00:00,32.11,32.13,32.1,32.11,159900.0,21.6028,21.6162,21.596,21.6028,159900.0
2012-11-13 14:10:00,32.12,32.13,32.08,32.12,84900.0,21.6095,21.6162,21.5826,21.6095,84900.0
2012-11-13 14:20:00,32.12,32.12,32.08,32.08,94000.0,21.6095,21.6095,21.5826,21.5826,94000.0
2012-11-13 14:30:00,32.09,32.1,32.02,32.03,136800.0,21.5893,21.596,21.5422,21.5489,136800.0
2012-11-13 14:40:00,32.03,32.05,31.98,32.02,159000.0,21.5489,21.5624,21.5153,21.5422,159000.0
2012-11-13 14:50:00,32.03,32.08,32.03,32.04,91000.0,21.5489,21.5826,21.5489,21.5557,91000.0
2012-11-13 15:00:00,32.04,32.07,32.01,32.02,107800.0,21.5557,21.5758,21.5355,21.5422,107800.0
2012-11-13 15:10:00,32.01,32.02,31.96,31.99,122900.0,21.5355,21.5422,21.5018,21.522,122900.0
2012-11-13 15:20:00,31.99,32.0,31.92,31.92,178700.0,21.522,21.5288,21.4749,21.4749,178700.0
2012-11-13 15:30:00,31.92,32.0,31.92,31.96,122400.0,21.4749,21.5288,21.4749,21.5018,122400.0
2012-11-13 15:40:00,31.96,31.98,31.91,31.94,188100.0,21.5018,21.5153,21.4682,21.4884,188100.0
2012-11-13 15:50:00,31.95,31.95,31.85,31.87,436600.0,21.4951,21.4951,21.4278,21.4413,436600.0
2012-11-14 09:30:00,31.85,31.9,31.78,31.81,134400.0,21.4278,21.4615,21.3807,21.4009,134400.0
2012-11-14 09:40:00,31.81,31.88,31.79,31.84,207000.0,21.4009,21.448,21.3875,21.4211,207000.0
2012-11-14 09:50:00,31.85,31.89,31.82,31.87,222800.0,21.4278,21.4547,21.4077,21.4413,222800.0
2012-11-14 10:00:00,31.86,31.88,31.83,31.85,124600.0,21.4346,21.448,21.4144,21.4278,124600.0
2012-11-14 10:10:00,31.85,31.88,31.77,31.79,146800.0,21.4278,21.448,21.374,21.3875,146800.0
2012-11-14 10:20:00,31.79,31.81,31.73,31.74,460900.0,21.3875,21.4009,21.3471,21.3538,460900.0
2012-11-14 10:30:00,31.73,31.74,31.68,31.7,247900.0,21.3471,21.3538,21.3135,21.3269,247900.0
2012-11-14 10:40:00,31.7,31.72,31.68,31.71,174000.0,21.3269,21.3404,21.3135,21.3337,174000.0
2012-11-14 10:50:00,31.71,31.71,31.66,31.69,271100.0,21.3337,21.3337,21.3,21.3202,271100.0
2012-11-14 11:00:00,31.69,31.74,31.66,31.74,156900.0,21.3202,21.3538,21.3,21.3538,156900.0
2012-11-14 11:10:00,31.73,31.74,31.7,31.71,178300.0,21.3471,21.3538,21.3269,21.3337,178300.0
2012-11-14 11:20:00,31.71,31.71,31.67,31.67,273100.0,21.3337,21.3337,21.3067,21.3067,273100.0
2012-11-14 11:30:00,31.67,31.68,31.64,31.67,285400.0,21.3067,21.3135,21.2866,21.3067,285400.0
2012-11-14 11:40:00,31.67,31.73,31.67,31.71,225100.0,21.3067,21.3471,21.3067,21.3337,225100.0
2012-11-14 11:50:00,31.7,31.71,31.67,31.69,194400.0,21.3269,21.3337,21.3067,21.3202,194400.0
2012-11-14 12:00:00,31.69,31.71,31.66,31.66,408300.0,21.3202,21.3337,21.3,21.3,408300.0
2012-11-14 12:10:00,31.66,31.68,31.61,31.66,353900.0,21.3,21.3135,21.2664,21.3,353900.0
2012-11-14 12:20:00,31.65,31.66,31.61,31.63,245200.0,21.2933,21.3,21.2664,21.2798,245200.0
2012-11-14 12:30:00,31.63,31.65,31.57,31.57,110600.0,21.2798,21.2933,21.2395,21.2395,110600.0
2012-11-14 12:40:00,31.58,31.62,31.56,31.62,159200.0,21.2462,21.2731,21.2327,21.2731,159200.0
2012-11-14 12:50:00,31.62,31.66,31.61,31.63,248200.0,21.2731,21.3,21.2664,21.2798,248200.0
2012-11-14 13:00:00,31.64,31.65,31.61,31.64,198100.0,21.2866,21.2933,21.2664,21.2866,198100.0
2012-11-14 13:10:00,31.64,31.69,31.64,31.68,190500.0,21.2866,21.3202,21.2866,21.3135,190500.0
2012-11-14 13:20:00,31.68,31.7,31.65,31.65,195900.0,21.3135,21.3269,21.2933,21.2933,195900.0
2012-11-14 13:30:00,31.65,31.67,31.59,31.64,204300.0,21.2933,21.3067,21.2529,21.2866,204300.0
2012-11-14 13:40:00,31.64,31.65,31.6,31.62,181800.0,21.2866,21.2933,21.2596,21.2731,181800.0
2012-11-14 13:50:00,31.62,31.64,31.59,31.61,221400.0,21.2731,21.2866,21.2529,21.2664,221400.0
2012-11-14 14:00:00,31.61,31.68,31.61,31.65,193500.0,21.2664,21.3135,21.2664,21.2933,193500.0
2012-11-14 14:10:00,31.66,31.66,31.57,31.61,201400.0,21.3,21.3,21.2395,21.2664,201400.0
2012-11-14 14:20:00,31.61,31.65,31.57,31.63,259200.0,21.2664,21.2933,21.2395,21.2798,259200.0
2012-11-14 14:30:00,31.62,31.62,31.57,31.61,107800.0,21.2731,21.2731,21.2395,21.2664,107800.0
2012-11-14 14:40:00,31.6,31.61,31.56,31.59,126200.0,21.2596,21.2664,21.2327,21.2529,126200.0
2012-11-14 14:50:00,31.59,31.6,31.56,31.59,234800.0,21.2529,21.2596,21.2327,21.2529,234800.0
2012-11-14 15:00:00,31.59,31.59,31.52,31.55,672100.0,21.2529,21.2529,21.2058,21.226,672100.0
2012-11-14 15:10:00,31.55,31.57,31.5,31.5,394000.0,21.226,21.2395,21.1924,21.1924,394000.0
2012-11-14 15:20:00,31.51,31.53,31.46,31.52,682700.0,21.1991,21.2126,21.1655,21.2058,682700.0
2012-11-14 15:30:00,31.52,31.52,31.49,31.49,276000.0,21.2058,21.2058,21.1856,21.1856,276000.0
2012-11-14 15:40:00,31.49,31.5,31.43,31.46,495000.0,21.1856,21.1924,21.1453,21.1655,495000.0
2012-11-14 15:50:00,31.46,31.48,31.38,31.47,1098200.0,21.1655,21.1789,21.1116,21.1722,1098200.0
2012-11-15 09:30:00,31.38,31.38,31.23,31.23,477500.0,21.1116,21.1116,21.0107,21.0107,477500.0
2012-11-15 09:40:00,31.23,31.24,31.18,31.2,250100.0,21.0107,21.0174,20.9771,20.9905,250100.0
2012-11-15 09:50:00,31.2,31.2,30.98,31.04,579300.0,20.9905,20.9905,20.8425,20.8829,579300.0
2012-11-15 10:00:00,31.04,31.19,30.97,31.13,457000.0,20.8829,20.9838,20.8358,20.9434,457000.0
2012-11-15 10:10:00,31.14,31.19,31.11,31.18,317900.0,20.9502,20.9838,20.93,20.9771,317900.0
2012-11-15 10:20:00,31.17,31.18,31.11,31.13,247500.0,20.9704,20.9771,20.93,20.9434,247500.0
2012-11-15 10:30:00,31.12,31.12,30.99,31.0,646000.0,20.9367,20.9367,20.8493,20.856,646000.0
2012-11-15 10:40:00,31.0,31.03,30.96,30.99,334900.0,20.856,20.8762,20.8291,20.8493,334900.0
2012-11-15 10:50:00,30.99,31.02,30.95,30.96,305800.0,20.8493,20.8694,20.8223,20.8291,305800.0
2012-11-15 11:00:00,30.96,30.97,30.93,30.95,962800.0,20.8291,20.8358,20.8089,20.8223,962800.0
2012-11-15 11:10:00,30.95,30.96,30.84,30.89,1877900.0,20.8223,20.8291,20.7483,20.782,1877900.0
2012-11-15 11:20:00,30.88,30.91,30.83,30.84,1757200.0,20.7752,20.7954,20.7416,20.7483,1757200.0
2012-11-15 11:30:00,30.83,30.89,30.81,30.86,1190200.0,20.7416,20.782,20.7282,20.7618,1190200.0
2012-11-15 11:40:00,30.86,30.87,30.69,30.74,947200.0,20.7618,20.7685,20.6474,20.6811,947200.0
2012-11-15 11:50:00,30.74,30.76,30.67,30.69,509300.0,20.6811,20.6945,20.634,20.6474,509300.0
2012-11-15 12:00:00,30.7,30.83,30.64,30.83,497700.0,20.6541,20.7416,20.6138,20.7416,497700.0
2012-11-15 12:10:00,30.83,30.86,30.78,30.83,766900.0,20.7416,20.7618,20.708,20.7416,766900.0
2012-11-15 12:20:00,30.84,30.85,30.79,30.82,462000.0,20.7483,20.7551,20.7147,20.7349,462000.0
2012-11-15 12:30:00,30.82,30.85,30.76,30.83,276200.0,20.7349,20.7551,20.6945,20.7416,276200.0
2012-11-15 12:40:00,30.82,30.84,30.72,30.75,201200.0,20.7349,20.7483,20.6676,20.6878,201200.0
2012-11-15 12:50:00,30.76,30.76,30.74,30.74,97200.0,20.6945,20.6945,20.6811,20.6811,97200.0
2012-11-15 13:00:00,30.75,30.82,30.7,30.8,380800.0,20.6878,20.7349,20.6541,20.7214,380800.0
2012-11-15 13:10:00,30.81,30.82,30.73,30.74,160600.0,20.7282,20.7349,20.6743,20.6811,160600.0
2012-11-15 13:20:00,30.74,30.81,30.73,30.74,317400.0,20.6811,20.7282,20.6743,20.6811,317400.0
2012-11-15 13:30:00,30.74,30.9,30.74,30.89,376300.0,20.6811,20.7887,20.6811,20.782,376300.0
2012-11-15 13:40:00,30.89,30.93,30.86,30.89,385100.0,20.782,20.8089,20.7618,20.782,385100.0
2012-11-15 13:50:00,30.89,30.92,30.85,30.91,691200.0,20.782,20.8022,20.7551,20.7954,691200.0
2012-11-15 14:00:00,30.91,30.99,30.91,30.95,345100.0,20.7954,20.8493,20.7954,20.8223,345100.0
2012-11-15 14:10:00,30.96,30.99,30.93,30.97,306600.0,20.8291,20.8493,20.8089,20.8358,306600.0
2012-11-15 14:20:00,30.97,30.99,30.96,30.98,116700.0,20.8358,20.8493,20.8291,20.8425,116700.0
2012-11-15 14:30:00,30.99,30.99,30.95,30.98,111100.0,20.8493,20.8493,20.8223,20.8425,111100.0
2012-11-15 14:40:00,30.98,30.99,30.91,30.94,272700.0,20.8425,20.8493,20.7954,20.8156,272700.0
2012-11-15 14:50:00,30.94,30.99,30.94,30.96,207800.0,20.8156,20.8493,20.8156,20.8291,207800.0
2012-11-15 15:00:00,30.95,30.97,30.87,30.87,452100.0,20.8223,20.8358,20.7685,20.7685,452100.0
2012-11-15 15:10:00,30.87,30.91,30.86,30.89,230900.0,20.7685,20.7954,20.7618,20.782,230900.0
2012-11-15 15:20:00,30.89,30.9,30.84,30.85,315800.0,20.782,20.7887,20.7483,20.7551,315800.0
2012-11-15 15:30:00,30.85,30.85,30.74,30.8,1476900.0,20.7551,20.7551,20.6811,20.7214,1476900.0
2012-11-15 15:40:00,30.79,30.88,30.79,30.83,1272100.0,20.7147,20.7752,20.7147,20.7416,1272100.0
2012-11-15 15:50:00,30.83,30.87,30.77,30.82,1384400.0,20.7416,20.7685,20.7012,20.7349,1384400.0
2012-11-16 09:30:00,30.78,30.99,30.75,30.98,1616100.0,20.708,20.8493,20.6878,20.8425,1616100.0
2012-11-16 09:40:00,30.99,31.0,30.87,30.95,601600.0,20.8493,20.856,20.7685,20.8223,601600.0
2012-11-16 09:50:00,30.96,31.02,30.95,31.01,277500.0,20.8291,20.8694,20.8223,20.8627,277500.0
2012-11-16 10:00:00,31.02,31.05,30.86,30.95,597700.0,20.8694,20.8896,20.7618,20.8223,597700.0
2012-11-16 10:10:00,30.95,31.13,30.95,31.12,493100.0,20.8223,20.9434,20.8223,20.9367,493100.0
2012-11-16 10:20:00,31.11,31.22,31.11,31.18,365800.0,20.93,21.004,20.93,20.9771,365800.0
2012-11-16 10:30:00,31.17,31.26,31.12,31.25,325800.0,20.9704,21.0309,20.9367,21.0242,325800.0
2012-11-16 10:40:00,31.25,31.3,31.13,31.14,328200.0,21.0242,21.0578,20.9434,20.9502,328200.0
2012-11-16 10:50:00,31.15,31.23,31.12,31.17,224500.0,20.9569,21.0107,20.9367,20.9704,224500.0
2012-11-16 11:00:00,31.17,31.28,31.16,31.26,435700.0,20.9704,21.0444,20.9636,21.0309,435700.0
2012-11-16 11:10:00,31.25,31.28,31.21,31.25,305600.0,21.0242,21.0444,20.9973,21.0242,305600.0
2012-11-16 11:20:00,31.25,31.29,31.23,31.24,327300.0,21.0242,21.0511,21.0107,21.0174,327300.0
2012-11-16 11:30:00,31.23,31.29,31.2,31.29,286600.0,21.0107,21.0511,20.9905,21.0511,286600.0
2012-11-16 11:40:00,31.29,31.49,31.25,31.47,559100.0,21.0511,21.1856,21.0242,21.1722,559100.0
2012-11-16 11:50:00,31.46,31.55,31.45,31.53,604100.0,21.1655,21.226,21.1587,21.2126,604100.0
2012-11-16 12:00:00,31.54,31.58,31.53,31.57,546500.0,21.2193,21.2462,21.2126,21.2395,546500.0
2012-11-16 12:10:00,31.56,31.6,31.54,31.57,393300.0,21.2327,21.2596,21.2193,21.2395,393300.0
2012-11-16 12:20:00,31.57,31.6,31.54,31.55,265800.0,21.2395,21.2596,21.2193,21.226,265800.0
2012-11-16 12:30:00,31.55,31.62,31.55,31.6,138700.0,21.226,21.2731,21.226,21.2596,138700.0
2012-11-16 12:40:00,31.6,31.63,31.56,31.58,241500.0,21.2596,21.2798,21.2327,21.2462,241500.0
2012-11-16 12:50:00,31.57,31.57,31.5,31.51,193700.0,21.2395,21.2395,21.1924,21.1991,193700.0
2012-11-16 13:00:00,31.51,31.58,31.5,31.58,131800.0,21.1991,21.2462,21.1924,21.2462,131800.0
2012-11-16 13:10:00,31.58,31.58,31.51,31.51,126000.0,21.2462,21.2462,21.1991,21.1991,126000.0
2012-11-16 13:20:00,31.51,31.54,31.5,31.5,268700.0,21.1991,21.2193,21.1924,21.1924,268700.0
2012-11-16 13:30:00,31.5,31.58,31.5,31.57,239500.0,21.1924,21.2462,21.1924,21.2395,239500.0
2012-11-16 13:40:00,31.57,31.62,31.57,31.58,241700.0,21.2395,21.2731,21.2395,21.2462,241700.0
2012-11-16 13:50:00,31.58,31.64,31.58,31.61,171600.0,21.2462,21.2866,21.2462,21.2664,171600.0
2012-11-16 14:00:00,31.61,31.62,31.57,31.58,139000.0,21.2664,21.2731,21.2395,21.2462,139000.0
2012-11-16 14:10:00,31.58,31.61,31.56,31.6,316000.0,21.2462,21.2664,21.2327,21.2596,316000.0
2012-11-16 14:20:00,31.61,31.63,31.57,31.6,189300.0,21.2664,21.2798,21.2395,21.2596,189300.0
2012-11-16 14:30:00,31.6,31.61,31.53,31.6,383800.0,21.2596,21.2664,21.2126,21.2596,383800.0
2012-11-16 14:40:00,31.6,31.66,31.59,31.65,301600.0,21.2596,21.3,21.2529,21.2933,301600.0
2012-11-16 14:50:00,31.64,31.76,31.63,31.75,493500.0,21.2866,21.3673,21.2798,21.3606,493500.0
2012-11-16 15:00:00,31.75,31.75,31.71,31.74,303800.0,21.3606,21.3606,21.3337,21.3538,303800.0
2012-11-16 15:10:00,31.74,31.74,31.66,31.68,278700.0,21.3538,21.3538,21.3,21.3135,278700.0
2012-11-16 15:20:00,31.68,31.76,31.67,31.72,314700.0,21.3135,21.3673,21.3067,21.3404,314700.0
2012-11-16 15:30:00,31.72,31.77,31.71,31.75,333300.0,21.3404,21.374,21.3337,21.3606,333300.0
2012-11-16 15:40:00,31.75,31.83,31.74,31.8,1207700.0,21.3606,21.4144,21.3538,21.3942,1207700.0
2012-11-16 15:50:00,31.8,31.81,31.66,31.72,1175100.0,21.3942,21.4009,21.3,21.3404,1175100.0
2012-11-19 09:30:00,31.91,32.0,31.83,31.99,418800.0,21.4682,21.5288,21.4144,21.522,418800.0
2012-11-19 09:40:00,31.99,32.0,31.86,31.86,265500.0,21.522,21.5288,21.4346,21.4346,265500.0
2012-11-19 09:50:00,31.87,31.94,31.84,31.94,213100.0,21.4413,21.4884,21.4211,21.4884,213100.0
2012-11-19 10:00:00,31.95,31.99,31.9,31.92,430900.0,21.4951,21.522,21.4615,21.4749,430900.0
2012-11-19 10:10:00,31.92,32.05,31.92,31.98,482500.0,21.4749,21.5624,21.4749,21.5153,482500.0
2012-11-19 10:20:00,31.98,32.01,31.86,31.9,265700.0,21.5153,21.5355,21.4346,21.4615,265700.0
2012-11-19 10:30:00,31.9,31.97,31.9,31.94,296600.0,21.4615,21.5086,21.4615,21.4884,296600.0
2012-11-19 10:40:00,31.94,32.04,31.93,31.95,280700.0,21.4884,21.5557,21.4817,21.4951,280700.0
2012-11-19 10:50:00,31.94,31.95,31.91,31.91,170300.0,21.4884,21.4951,21.4682,21.4682,170300.0
2012-11-19 11:00:00,31.91,31.92,31.85,31.86,296200.0,21.4682,21.4749,21.4278,21.4346,296200.0
2012-11-19 11:10:00,31.86,31.92,31.86,31.9,210200.0,21.4346,21.4749,21.4346,21.4615,210200.0
2012-11-19 11:20:00,31.91,31.92,31.89,31.89,103300.0,21.4682,21.4749,21.4547,21.4547,103300.0
2012-11-19 11:30:00,31.89,31.91,31.85,31.87,192300.0,21.4547,21.4682,21.4278,21.4413,192300.0
2012-11-19 11:40:00,31.87,31.87,31.82,31.83,140800.0,21.4413,21.4413,21.4077,21.4144,140800.0
2012-11-19 11:50:00,31.83,31.88,31.82,31.87,157000.0,21.4144,21.448,21.4077,21.4413,157000.0
2012-11-19 12:00:00,31.87,31.95,31.87,31.92,151200.0,21.4413,21.4951,21.4413,21.4749,151200.0
2012-11-19 12:10:00,31.91,31.94,31.89,31.89,86900.0,21.4682,21.4884,21.4547,21.4547,86900.0
2012-11-19 12:20:00,31.89,31.91,31.86,31.86,75300.0,21.4547,21.4682,21.4346,21.4346,75300.0
2012-11-19 12:30:00,31.86,31.87,31.85,31.85,66600.0,21.4346,21.4413,21.4278,21.4278,66600.0
2012-11-19 12:40:00,31.86,31.86,31.83,31.83,73700.0,21.4346,21.4346,21.4144,21.4144,73700.0
2012-11-19 12:50:00,31.84,31.88,31.83,31.88,125700.0,21.4211,21.448,21.4144,21.448,125700.0
2012-11-19 13:00:00,31.87,31.89,31.85,31.86,111300.0,21.4413,21.4547,21.4278,21.4346,111300.0
2012-11-19 13:10:00,31.85,31.85,31.79,31.79,72600.0,21.4278,21.4278,21.3875,21.3875,72600.0
2012-11-19 13:20:00,31.8,31.82,31.78,31.81,106100.0,21.3942,21.4077,21.3807,21.4009,106100.0
2012-11-19 13:30:00,31.8,31.86,31.8,31.86,124600.0,21.3942,21.4346,21.3942,21.4346,124600.0
2012-11-19 13:40:00,31.86,31.9,31.84,31.9,117200.0,21.4346,21.4615,21.4211,21.4615,117200.0
2012-11-19 13:50:00,31.9,31.92,31.88,31.89,104100.0,21.4615,21.4749,21.448,21.4547,104100.0
2012-11-19 14:00:00,31.89,31.9,31.87,31.89,124400.0,21.4547,21.4615,21.4413,21.4547,124400.0
2012-11-19 14:10:00,31.89,31.89,31.86,31.88,83500.0,21.4547,21.4547,21.4346,21.448,83500.0
2012-11-19 14:20:00,31.88,31.92,31.88,31.91,106600.0,21.448,21.4749,21.448,21.4682,106600.0
2012-11-19 14:30:00,31.91,31.91,31.87,31.9,130400.0,21.4682,21.4682,21.4413,21.4615,130400.0
2012-11-19 14:40:00,31.9,31.93,31.88,31.93,197900.0,21.4615,21.4817,21.448,21.4817,197900.0
2012-11-19 14:50:00,31.94,31.95,31.92,31.93,127500.0,21.4884,21.4951,21.4749,21.4817,127500.0
2012-11-19 15:00:00,31.94,31.95,31.9,31.93,191800.0,21.4884,21.4951,21.4615,21.4817,191800.0
2012-11-19 15:10:00,31.94,31.97,31.93,31.95,160600.0,21.4884,21.5086,21.4817,21.4951,160600.0
2012-11-19 15:20:00,31.96,31.98,31.93,31.93,187100.0,21.5018,21.5153,21.4817,21.4817,187100.0
2012-11-19 15:30:00,31.94,31.97,31.93,31.96,148300.0,21.4884,21.5086,21.4817,21.5018,148300.0
2012-11-19 15:40:00,31.96,31.97,31.92,31.94,367300.0,21.5018,21.5086,21.4749,21.4884,367300.0
2012-11-19 15:50:00,31.94,32.03,31.94,32.02,587800.0,21.4884,21.5489,21.4884,21.5422,587800.0
2012-11-20 09:30:00,32.05,32.07,31.92,31.93,199100.0,21.5624,21.5758,21.4749,21.4817,199100.0
2012-11-20 09:40:00,31.92,32.0,31.91,31.94,167000.0,21.4749,21.5288,21.4682,21.4884,167000.0
2012-11-20 09:50:00,31.94,32.04,31.92,32.0,141500.0,21.4884,21.5557,21.4749,21.5288,141500.0
2012-11-20 10:00:00,32.01,32.02,31.92,31.93,133300.0,21.5355,21.5422,21.4749,21.4817,133300.0
2012-11-20 10:10:00,31.93,32.0,31.91,31.95,581100.0,21.4817,21.5288,21.4682,21.4951,581100.0
2012-11-20 10:20:00,31.95,31.97,31.91,31.92,116200.0,21.4951,21.5086,21.4682,21.4749,116200.0
2012-11-20 10:30:00,31.92,31.99,31.9,31.98,105500.0,21.4749,21.522,21.4615,21.5153,105500.0
2012-11-20 10:40:00,31.98,32.07,31.97,32.07,107100.0,21.5153,21.5758,21.5086,21.5758,107100.0
2012-11-20 10:50:00,32.07,32.11,32.04,32.11,123300.0,21.5758,21.6028,21.5557,21.6028,123300.0
2012-11-20 11:00:00,32.11,32.11,32.03,32.04,151500.0,21.6028,21.6028,21.5489,21.5557,151500.0
2012-11-20 11:10:00,32.04,32.06,32.02,32.06,69000.0,21.5557,21.5691,21.5422,21.5691,69000.0
2012-11-20 11:20:00,32.06,32.08,32.05,32.08,64200.0,21.5691,21.5826,21.5624,21.5826,64200.0
2012-11-20 11:30:00,32.08,32.08,32.05,32.06,122500.0,21.5826,21.5826,21.5624,21.5691,122500.0
2012-11-20 11:40:00,32.06,32.09,32.05,32.06,84600.0,21.5691,21.5893,21.5624,21.5691,84600.0
2012-11-20 11:50:00,32.06,32.09,32.05,32.08,118200.0,21.5691,21.5893,21.5624,21.5826,118200.0
2012-11-20 12:00:00,32.09,32.1,32.05,32.05,111100.0,21.5893,21.596,21.5624,21.5624,111100.0
2012-11-20 12:10:00,32.05,32.09,32.04,32.06,111200.0,21.5624,21.5893,21.5557,21.5691,111200.0
2012-11-20 12:20:00,32.07,32.1,32.06,32.07,72500.0,21.5758,21.596,21.5691,21.5758,72500.0
2012-11-20 12:30:00,32.07,32.08,32.05,32.05,90500.0,21.5758,21.5826,21.5624,21.5624,90500.0
2012-11-20 12:40:00,32.04,32.09,32.03,32.08,46000.0,21.5557,21.5893,21.5489,21.5826,46000.0
2012-11-20 12:50:00,32.08,32.13,32.08,32.13,71400.0,21.5826,21.6162,21.5826,21.6162,71400.0
2012-11-20 13:00:00,32.13,32.13,32.01,32.02,201800.0,21.6162,21.6162,21.5355,21.5422,201800.0
2012-11-20 13:10:00,32.02,32.02,31.93,31.95,134200.0,21.5422,21.5422,21.4817,21.4951,134200.0
2012-11-20 13:20:00,31.94,31.97,31.86,31.86,135400.0,21.4884,21.5086,21.4346,21.4346,135400.0
2012-11-20 13:30:00,31.87,31.95,31.86,31.94,73000.0,21.4413,21.4951,21.4346,21.4884,73000.0
2012-11-20 13:40:00,31.93,31.96,31.9,31.96,64700.0,21.4817,21.5018,21.4615,21.5018,64700.0
2012-11-20 13:50:00,31.96,32.16,31.95,32.04,489500.0,21.5018,21.6364,21.4951,21.5557,489500.0
2012-11-20 14:00:00,32.04,32.11,32.03,32.1,116200.0,21.5557,21.6028,21.5489,21.596,116200.0
2012-11-20 14:10:00,32.1,32.19,32.1,32.13,197000.0,21.596,21.6566,21.596,21.6162,197000.0
2012-11-20 14:20:00,32.13,32.17,32.13,32.16,60900.0,21.6162,21.6431,21.6162,21.6364,60900.0
2012-11-20 14:30:00,32.16,32.17,32.06,32.07,182800.0,21.6364,21.6431,21.5691,21.5758,182800.0
2012-11-20 14:40:00,32.07,32.12,32.07,32.11,182000.0,21.5758,21.6095,21.5758,21.6028,182000.0
2012-11-20 14:50:00,32.11,32.13,32.09,32.11,110500.0,21.6028,21.6162,21.5893,21.6028,110500.0
2012-11-20 15:00:00,32.11,32.14,32.08,32.1,190200.0,21.6028,21.6229,21.5826,21.596,190200.0
2012-11-20 15:10:00,32.1,32.11,32.07,32.08,176600.0,21.596,21.6028,21.5758,21.5826,176600.0
2012-11-20 15:20:00,32.08,32.09,32.04,32.06,148100.0,21.5826,21.5893,21.5557,21.5691,148100.0
2012-11-20 15:30:00,32.05,32.1,32.05,32.08,176700.0,21.5624,21.596,21.5624,21.5826,176700.0
2012-11-20 15:40:00,32.08,32.12,32.04,32.09,227200.0,21.5826,21.6095,21.5557,21.5893,227200.0
2012-11-20 15:50:00,32.08,32.16,32.07,32.16,399500.0,21.5826,21.6364,21.5758,21.6364,399500.0
2012-11-21 09:30:00,32.25,32.25,32.13,32.25,152300.0,21.6969,21.6969,21.6162,21.6969,152300.0
2012-11-21 09:40:00,32.25,32.25,32.14,32.19,174800.0,21.6969,21.6969,21.6229,21.6566,174800.0
2012-11-21 09:50:00,32.19,32.21,32.17,32.19,128100.0,21.6566,21.67,21.6431,21.6566,128100.0
2012-11-21 10:00:00,32.19,32.2,32.05,32.05,250700.0,21.6566,21.6633,21.5624,21.5624,250700.0
2012-11-21 10:10:00,32.06,32.1,32.05,32.08,149200.0,21.5691,21.596,21.5624,21.5826,149200.0
2012-11-21 10:20:00,32.09,32.15,32.04,32.15,332100.0,21.5893,21.6297,21.5557,21.6297,332100.0
2012-11-21 10:30:00,32.14,32.15,32.09,32.13,239900.0,21.6229,21.6297,21.5893,21.6162,239900.0
2012-11-21 10:40:00,32.13,32.16,32.1,32.14,145600.0,21.6162,21.6364,21.596,21.6229,145600.0
2012-11-21 10:50:00,32.15,32.16,32.13,32.16,148400.0,21.6297,21.6364,21.6162,21.6364,148400.0
2012-11-21 11:00:00,32.16,32.18,32.15,32.16,166600.0,21.6364,21.6499,21.6297,21.6364,166600.0
2012-11-21 11:10:00,32.16,32.17,32.13,32.13,72000.0,21.6364,21.6431,21.6162,21.6162,72000.0
2012-11-21 11:20:00,32.13,32.18,32.12,32.18,118500.0,21.6162,21.6499,21.6095,21.6499,118500.0
2012-11-21 11:30:00,32.17,32.23,32.17,32.22,74600.0,21.6431,21.6835,21.6431,21.6768,74600.0
2012-11-21 11:40:00,32.21,32.27,32.2,32.27,74800.0,21.67,21.7104,21.6633,21.7104,74800.0
2012-11-21 11:50:00,32.28,32.31,32.26,32.31,151900.0,21.7171,21.7373,21.7037,21.7373,151900.0
2012-11-21 12:00:00,32.31,32.32,32.29,32.32,122000.0,21.7373,21.744,21.7239,21.744,122000.0
2012-11-21 12:10:00,32.31,32.34,32.3,32.31,100400.0,21.7373,21.7575,21.7306,21.7373,100400.0
2012-11-21 12:20:00,32.3,32.35,32.3,32.35,90500.0,21.7306,21.7642,21.7306,21.7642,90500.0
2012-11-21 12:30:00,32.34,32.34,32.31,32.34,72700.0,21.7575,21.7575,21.7373,21.7575,72700.0
2012-11-21 12:40:00,32.33,32.36,32.33,32.36,57800.0,21.7508,21.771,21.7508,21.771,57800.0
2012-11-21 12:50:00,32.36,32.36,32.33,32.34,67700.0,21.771,21.771,21.7508,21.7575,67700.0
2012-11-21 13:00:00,32.35,32.36,32.34,32.36,66300.0,21.7642,21.771,21.7575,21.771,66300.0
2012-11-21 13:10:00,32.35,32.36,32.32,32.33,65400.0,21.7642,21.771,21.744,21.7508,65400.0
2012-11-21 13:20:00,32.33,32.38,32.33,32.37,87900.0,21.7508,21.7844,21.7508,21.7777,87900.0
2012-11-21 13:30:00,32.37,32.42,32.36,32.41,122600.0,21.7777,21.8113,21.771,21.8046,122600.0
2012-11-21 13:40:00,32.41,32.43,32.39,32.41,97000.0,21.8046,21.818,21.7911,21.8046,97000.0
2012-11-21 13:50:00,32.41,32.43,32.4,32.42,107000.0,21.8046,21.818,21.7979,21.8113,107000.0
2012-11-21 14:00:00,32.42,32.43,32.37,32.37,82400.0,21.8113,21.818,21.7777,21.7777,82400.0
2012-11-21 14:10:00,32.38,32.38,32.34,32.35,89300.0,21.7844,21.7844,21.7575,21.7642,89300.0
2012-11-21 14:20:00,32.35,32.36,32.3,32.31,118400.0,21.7642,21.771,21.7306,21.7373,118400.0
2012-11-21 14:30:00,32.31,32.36,32.31,32.34,71400.0,21.7373,21.771,21.7373,21.7575,71400.0
2012-11-21 14:40:00,32.34,32.36,32.33,32.33,61900.0,21.7575,21.771,21.7508,21.7508,61900.0
2012-11-21 14:50:00,32.34,32.35,32.32,32.35,101600.0,21.7575,21.7642,21.744,21.7642,101600.0
2012-11-21 15:00:00,32.35,32.39,32.34,32.38,62800.0,21.7642,21.7911,21.7575,21.7844,62800.0
2012-11-21 15:10:00,32.38,32.4,32.37,32.4,101800.0,21.7844,21.7979,21.7777,21.7979,101800.0
2012-11-21 15:20:00,32.4,32.41,32.38,32.4,179900.0,21.7979,21.8046,21.7844,21.7979,179900.0
2012-11-21 15:30:00,32.4,32.41,32.34,32.34,196500.0,21.7979,21.8046,21.7575,21.7575,196500.0
2012-11-21 15:40:00,32.35,32.41,32.34,32.38,198300.0,21.7642,21.8046,21.7575,21.7844,198300.0
2012-11-21 15:50:00,32.39,32.4,32.36,32.4,403900.0,21.7911,21.7979,21.771,21.7979,403900.0
2012-11-23 09:30:00,32.5,32.55,32.45,32.47,133400.0,21.8651,21.8988,21.8315,21.845,133400.0
2012-11-23 09:40:00,32.48,32.55,32.47,32.51,157200.0,21.8517,21.8988,21.845,21.8719,157200.0
2012-11-23 09:50:00,32.51,32.51,32.45,32.47,61400.0,21.8719,21.8719,21.8315,21.845,61400.0
2012-11-23 10:00:00,32.47,32.51,32.47,32.5,114100.0,21.845,21.8719,21.845,21.8651,114100.0
2012-11-23 10:10:00,32.49,32.52,32.48,32.49,95900.0,21.8584,21.8786,21.8517,21.8584,95900.0
2012-11-23 10:20:00,32.49,32.52,32.48,32.49,71700.0,21.8584,21.8786,21.8517,21.8584,71700.0
2012-11-23 10:30:00,32.49,32.52,32.45,32.51,124000.0,21.8584,21.8786,21.8315,21.8719,124000.0
2012-11-23 10:40:00,32.51,32.53,32.5,32.52,173200.0,21.8719,21.8853,21.8651,21.8786,173200.0
2012-11-23 10:50:00,32.52,32.59,32.49,32.59,133600.0,21.8786,21.9257,21.8584,21.9257,133600.0
2012-11-23 11:00:00,32.59,32.62,32.58,32.61,86600.0,21.9257,21.9459,21.919,21.9391,86600.0
2012-11-23 11:10:00,32.62,32.64,32.61,32.62,89100.0,21.9459,21.9593,21.9391,21.9459,89100.0
2012-11-23 11:20:00,32.62,32.67,32.61,32.65,116100.0,21.9459,21.9795,21.9391,21.9661,116100.0
2012-11-23 11:30:00,32.64,32.66,32.61,32.63,88400.0,21.9593,21.9728,21.9391,21.9526,88400.0
2012-11-23 11:40:00,32.63,32.63,32.53,32.55,329500.0,21.9526,21.9526,21.8853,21.8988,329500.0
2012-11-23 11:50:00,32.56,32.56,32.48,32.5,226700.0,21.9055,21.9055,21.8517,21.8651,226700.0
2012-11-23 12:00:00,32.51,32.54,32.48,32.52,163100.0,21.8719,21.8921,21.8517,21.8786,163100.0
2012-11-23 12:10:00,32.52,32.53,32.49,32.49,49800.0,21.8786,21.8853,21.8584,21.8584,49800.0
2012-11-23 12:20:00,32.5,32.52,32.49,32.51,107200.0,21.8651,21.8786,21.8584,21.8719,107200.0
2012-11-23 12:30:00,32.5,32.53,32.49,32.53,144200.0,21.8651,21.8853,21.8584,21.8853,144200.0
2012-11-23 12:40:00,32.52,32.57,32.52,32.55,244900.0,21.8786,21.9122,21.8786,21.8988,244900.0
2012-11-23 12:50:00,32.54,32.62,32.5,32.62,434100.0,21.8921,21.9459,21.8651,21.9459,434100.0
2012-11-26 09:30:00,32.51,32.55,32.39,32.51,250400.0,21.8719,21.8988,21.7911,21.8719,250400.0
2012-11-26 09:40:00,32.53,32.54,32.45,32.49,179300.0,21.8853,21.8921,21.8315,21.8584,179300.0
2012-11-26 09:50:00,32.49,32.49,32.43,32.46,98500.0,21.8584,21.8584,21.818,21.8382,98500.0
2012-11-26 10:00:00,32.46,32.52,32.45,32.49,116900.0,21.8382,21.8786,21.8315,21.8584,116900.0
2012-11-26 10:10:00,32.49,32.54,32.48,32.5,141800.0,21.8584,21.8921,21.8517,21.8651,141800.0
2012-11-26 10:20:00,32.5,32.5,32.43,32.47,93600.0,21.8651,21.8651,21.818,21.845,93600.0
2012-11-26 10:30:00,32.46,32.51,32.45,32.47,128900.0,21.8382,21.8719,21.8315,21.845,128900.0
2012-11-26 10:40:00,32.46,32.5,32.45,32.45,110200.0,21.8382,21.8651,21.8315,21.8315,110200.0
2012-11-26 10:50:00,32.46,32.47,32.43,32.45,99100.0,21.8382,21.845,21.818,21.8315,99100.0
2012-11-26 11:00:00,32.44,32.46,32.42,32.45,216700.0,21.8248,21.8382,21.8113,21.8315,216700.0
2012-11-26 11:10:00,32.45,32.46,32.42,32.45,130300.0,21.8315,21.8382,21.8113,21.8315,130300.0
2012-11-26 11:20:00,32.44,32.45,32.39,32.41,157500.0,21.8248,21.8315,21.7911,21.8046,157500.0
2012-11-26 11:30:00,32.4,32.44,32.4,32.44,88200.0,21.7979,21.8248,21.7979,21.8248,88200.0
2012-11-26 11:40:00,32.45,32.48,32.44,32.47,148700.0,21.8315,21.8517,21.8248,21.845,148700.0
2012-11-26 11:50:00,32.47,32.52,32.47,32.51,218400.0,21.845,21.8786,21.845,21.8719,218400.0
2012-11-26 12:00:00,32.5,32.55,32.49,32.55,120700.0,21.8651,21.8988,21.8584,21.8988,120700.0
2012-11-26 12:10:00,32.55,32.6,32.54,32.59,156700.0,21.8988,21.9324,21.8921,21.9257,156700.0
2012-11-26 12:20:00,32.58,32.58,32.51,32.51,87900.0,21.919,21.919,21.8719,21.8719,87900.0
2012-11-26 12:30:00,32.51,32.53,32.48,32.52,100300.0,21.8719,21.8853,21.8517,21.8786,100300.0
2012-11-26 12:40:00,32.52,32.56,32.52,32.54,54600.0,21.8786,21.9055,21.8786,21.8921,54600.0
2012-11-26 12:50:00,32.54,32.56,32.51,32.56,90400.0,21.8921,21.9055,21.8719,21.9055,90400.0
2012-11-26 13:00:00,32.55,32.58,32.55,32.58,76100.0,21.8988,21.919,21.8988,21.919,76100.0
2012-11-26 13:10:00,32.57,32.6,32.55,32.59,110000.0,21.9122,21.9324,21.8988,21.9257,110000.0
2012-11-26 13:20:00,32.59,32.6,32.55,32.55,77600.0,21.9257,21.9324,21.8988,21.8988,77600.0
2012-11-26 13:30:00,32.56,32.59,32.55,32.58,95000.0,21.9055,21.9257,21.8988,21.919,95000.0
2012-11-26 13:40:00,32.57,32.57,32.54,32.54,69500.0,21.9122,21.9122,21.8921,21.8921,69500.0
2012-11-26 13:50:00,32.54,32.59,32.53,32.58,69800.0,21.8921,21.9257,21.8853,21.919,69800.0
2012-11-26 14:00:00,32.58,32.62,32.57,32.6,122100.0,21.919,21.9459,21.9122,21.9324,122100.0
2012-11-26 14:10:00,32.61,32.64,32.59,32.64,109000.0,21.9391,21.9593,21.9257,21.9593,109000.0
2012-11-26 14:20:00,32.62,32.64,32.62,32.62,87000.0,21.9459,21.9593,21.9459,21.9459,87000.0
2012-11-26 14:30:00,32.62,32.63,32.59,32.6,75900.0,21.9459,21.9526,21.9257,21.9324,75900.0
2012-11-26 14:40:00,32.6,32.62,32.59,32.6,69300.0,21.9324,21.9459,21.9257,21.9324,69300.0
2012-11-26 14:50:00,32.61,32.65,32.61,32.63,141100.0,21.9391,21.9661,21.9391,21.9526,141100.0
2012-11-26 15:00:00,32.63,32.65,32.59,32.6,405900.0,21.9526,21.9661,21.9257,21.9324,405900.0
2012-11-26 15:10:00,32.59,32.63,32.55,32.59,243600.0,21.9257,21.9526,21.8988,21.9257,243600.0
2012-11-26 15:20:00,32.58,32.62,32.58,32.61,129800.0,21.919,21.9459,21.919,21.9391,129800.0
2012-11-26 15:30:00,32.61,32.62,32.58,32.61,132000.0,21.9391,21.9459,21.919,21.9391,132000.0
2012-11-26 15:40:00,32.61,32.67,32.61,32.65,328500.0,21.9391,21.9795,21.9391,21.9661,328500.0
2012-11-26 15:50:00,32.65,32.72,32.63,32.72,684100.0,21.9661,22.0132,21.9526,22.0132,684100.0
2012-11-27 09:30:00,32.65,32.71,32.6,32.63,233600.0,21.9661,22.0064,21.9324,21.9526,233600.0
2012-11-27 09:40:00,32.64,32.73,32.61,32.69,507100.0,21.9593,22.0199,21.9391,21.993,507100.0
2012-11-27 09:50:00,32.69,32.76,32.68,32.72,174400.0,21.993,22.0401,21.9862,22.0132,174400.0
2012-11-27 10:00:00,32.72,32.75,32.7,32.72,128500.0,22.0132,22.0333,21.9997,22.0132,128500.0
2012-11-27 10:10:00,32.72,32.74,32.65,32.67,133100.0,22.0132,22.0266,21.9661,21.9795,133100.0
2012-11-27 10:20:00,32.68,32.7,32.61,32.62,126300.0,21.9862,21.9997,21.9391,21.9459,126300.0
2012-11-27 10:30:00,32.63,32.65,32.61,32.62,112300.0,21.9526,21.9661,21.9391,21.9459,112300.0
2012-11-27 10:40:00,32.62,32.65,32.59,32.61,234600.0,21.9459,21.9661,21.9257,21.9391,234600.0
2012-11-27 10:50:00,32.61,32.63,32.57,32.61,192200.0,21.9391,21.9526,21.9122,21.9391,192200.0
2012-11-27 11:00:00,32.61,32.66,32.6,32.65,75100.0,21.9391,21.9728,21.9324,21.9661,75100.0
2012-11-27 11:10:00,32.65,32.69,32.64,32.66,77300.0,21.9661,21.993,21.9593,21.9728,77300.0
2012-11-27 11:20:00,32.67,32.69,32.65,32.69,103300.0,21.9795,21.993,21.9661,21.993,103300.0
2012-11-27 11:30:00,32.68,32.74,32.67,32.74,110900.0,21.9862,22.0266,21.9795,22.0266,110900.0
2012-11-27 11:40:00,32.74,32.75,32.7,32.7,257400.0,22.0266,22.0333,21.9997,21.9997,257400.0
2012-11-27 11:50:00,32.7,32.77,32.7,32.75,140000.0,21.9997,22.0468,21.9997,22.0333,140000.0
2012-11-27 12:00:00,32.75,32.79,32.75,32.75,73600.0,22.0333,22.0602,22.0333,22.0333,73600.0
2012-11-27 12:10:00,32.76,32.8,32.75,32.79,78000.0,22.0401,22.067,22.0333,22.0602,78000.0
2012-11-27 12:20:00,32.79,32.82,32.78,32.82,103600.0,22.0602,22.0804,22.0535,22.0804,103600.0
2012-11-27 12:30:00,32.82,32.82,32.77,32.78,106700.0,22.0804,22.0804,22.0468,22.0535,106700.0
2012-11-27 12:40:00,32.78,32.8,32.78,32.79,70500.0,22.0535,22.067,22.0535,22.0602,70500.0
2012-11-27 12:50:00,32.79,32.8,32.74,32.74,108900.0,22.0602,22.067,22.0266,22.0266,108900.0
2012-11-27 13:00:00,32.75,32.75,32.71,32.74,117900.0,22.0333,22.0333,22.0064,22.0266,117900.0
2012-11-27 13:10:00,32.74,32.77,32.74,32.77,99000.0,22.0266,22.0468,22.0266,22.0468,99000.0
2012-11-27 13:20:00,32.76,32.78,32.73,32.75,114700.0,22.0401,22.0535,22.0199,22.0333,114700.0
2012-11-27 13:30:00,32.74,32.75,32.71,32.71,144900.0,22.0266,22.0333,22.0064,22.0064,144900.0
2012-11-27 13:40:00,32.71,32.74,32.7,32.73,72900.0,22.0064,22.0266,21.9997,22.0199,72900.0
2012-11-27 13:50:00,32.74,32.74,32.7,32.72,83200.0,22.0266,22.0266,21.9997,22.0132,83200.0
2012-11-27 14:00:00,32.71,32.73,32.69,32.71,89300.0,22.0064,22.0199,21.993,22.0064,89300.0
2012-11-27 14:10:00,32.72,32.76,32.72,32.75,93800.0,22.0132,22.0401,22.0132,22.0333,93800.0
2012-11-27 14:20:00,32.75,32.75,32.64,32.64,188900.0,22.0333,22.0333,21.9593,21.9593,188900.0
2012-11-27 14:30:00,32.65,32.66,32.59,32.63,137700.0,21.9661,21.9728,21.9257,21.9526,137700.0
2012-11-27 14:40:00,32.64,32.66,32.58,32.61,162600.0,21.9593,21.9728,21.919,21.9391,162600.0
2012-11-27 14:50:00,32.62,32.68,32.61,32.66,129100.0,21.9459,21.9862,21.9391,21.9728,129100.0
2012-11-27 15:00:00,32.67,32.7,32.66,32.68,108800.0,21.9795,21.9997,21.9728,21.9862,108800.0
2012-11-27 15:10:00,32.68,32.7,32.64,32.64,125900.0,21.9862,21.9997,21.9593,21.9593,125900.0
2012-11-27 15:20:00,32.64,32.67,32.63,32.66,141400.0,21.9593,21.9795,21.9526,21.9728,141400.0
2012-11-27 15:30:00,32.65,32.68,32.6,32.62,186100.0,21.9661,21.9862,21.9324,21.9459,186100.0
2012-11-27 15:40:00,32.61,32.64,32.6,32.62,260100.0,21.9391,21.9593,21.9324,21.9459,260100.0
2012-11-27 15:50:00,32.63,32.64,32.57,32.62,558000.0,21.9526,21.9593,21.9122,21.9459,558000.0
2012-11-28 09:30:00,32.49,32.56,32.31,32.33,276200.0,21.8584,21.9055,21.7373,21.7508,276200.0
2012-11-28 09:40:00,32.34,32.38,32.32,32.35,140500.0,21.7575,21.7844,21.744,21.7642,140500.0
2012-11-28 09:50:00,32.36,32.41,32.29,32.29,177000.0,21.771,21.8046,21.7239,21.7239,177000.0
2012-11-28 10:00:00,32.29,32.29,32.1,32.28,225600.0,21.7239,21.7239,21.596,21.7171,225600.0
2012-11-28 10:10:00,32.28,32.36,32.24,32.36,185600.0,21.7171,21.771,21.6902,21.771,185600.0
2012-11-28 10:20:00,32.36,32.47,32.35,32.44,129800.0,21.771,21.845,21.7642,21.8248,129800.0
2012-11-28 10:30:00,32.44,32.57,32.44,32.52,177000.0,21.8248,21.9122,21.8248,21.8786,177000.0
2012-11-28 10:40:00,32.52,32.63,32.52,32.57,111900.0,21.8786,21.9526,21.8786,21.9122,111900.0
2012-11-28 10:50:00,32.57,32.58,32.51,32.53,94500.0,21.9122,21.919,21.8719,21.8853,94500.0
2012-11-28 11:00:00,32.53,32.58,32.52,32.53,96400.0,21.8853,21.919,21.8786,21.8853,96400.0
2012-11-28 11:10:00,32.54,32.63,32.52,32.61,152600.0,21.8921,21.9526,21.8786,21.9391,152600.0
2012-11-28 11:20:00,32.61,32.64,32.58,32.64,103000.0,21.9391,21.9593,21.919,21.9593,103000.0
2012-11-28 11:30:00,32.64,32.65,32.59,32.62,106500.0,21.9593,21.9661,21.9257,21.9459,106500.0
2012-11-28 11:40:00,32.62,32.63,32.59,32.6,50200.0,21.9459,21.9526,21.9257,21.9324,50200.0
2012-11-28 11:50:00,32.61,32.63,32.6,32.61,51900.0,21.9391,21.9526,21.9324,21.9391,51900.0
2012-11-28 12:00:00,32.6,32.62,32.52,32.56,70900.0,21.9324,21.9459,21.8786,21.9055,70900.0
2012-11-28 12:10:00,32.56,32.68,32.54,32.67,125200.0,21.9055,21.9862,21.8921,21.9795,125200.0
2012-11-28 12:20:00,32.68,32.73,32.65,32.68,103000.0,21.9862,22.0199,21.9661,21.9862,103000.0
2012-11-28 12:30:00,32.69,32.75,32.68,32.71,111700.0,21.993,22.0333,21.9862,22.0064,111700.0
2012-11-28 12:40:00,32.72,32.75,32.72,32.73,78100.0,22.0132,22.0333,22.0132,22.0199,78100.0
2012-11-28 12:50:00,32.74,32.78,32.72,32.74,91100.0,22.0266,22.0535,22.0132,22.0266,91100.0
2012-11-28 13:00:00,32.74,32.74,32.66,32.67,84600.0,22.0266,22.0266,21.9728,21.9795,84600.0
2012-11-28 13:10:00,32.68,32.69,32.63,32.63,63200.0,21.9862,21.993,21.9526,21.9526,63200.0
2012-11-28 13:20:00,32.63,32.65,32.61,32.65,79100.0,21.9526,21.9661,21.9391,21.9661,79100.0
2012-11-28 13:30:00,32.64,32.67,32.62,32.65,88600.0,21.9593,21.9795,21.9459,21.9661,88600.0
2012-11-28 13:40:00,32.66,32.68,32.65,32.66,79100.0,21.9728,21.9862,21.9661,21.9728,79100.0
2012-11-28 13:50:00,32.67,32.68,32.63,32.65,104400.0,21.9795,21.9862,21.9526,21.9661,104400.0
2012-11-28 14:00:00,32.64,32.65,32.58,32.6,130300.0,21.9593,21.9661,21.919,21.9324,130300.0
2012-11-28 14:10:00,32.6,32.6,32.56,32.57,100900.0,21.9324,21.9324,21.9055,21.9122,100900.0
2012-11-28 14:20:00,32.58,32.58,32.54,32.57,78000.0,21.919,21.919,21.8921,21.9122,78000.0
2012-11-28 14:30:00,32.58,32.6,32.56,32.59,106200.0,21.919,21.9324,21.9055,21.9257,106200.0
2012-11-28 14:40:00,32.59,32.61,32.55,32.57,116200.0,21.9257,21.9391,21.8988,21.9122,116200.0
2012-11-28 14:50:00,32.56,32.64,32.56,32.63,143700.0,21.9055,21.9593,21.9055,21.9526,143700.0
2012-11-28 15:00:00,32.63,32.67,32.61,32.67,118000.0,21.9526,21.9795,21.9391,21.9795,118000.0
2012-11-28 15:10:00,32.67,32.68,32.63,32.66,146300.0,21.9795,21.9862,21.9526,21.9728,146300.0
2012-11-28 15:20:00,32.66,32.71,32.64,32.7,150800.0,21.9728,22.0064,21.9593,21.9997,150800.0
2012-11-28 15:30:00,32.7,32.74,32.69,32.71,175200.0,21.9997,22.0266,21.993,22.0064,175200.0
2012-11-28 15:40:00,32.72,32.75,32.69,32.71,270600.0,22.0132,22.0333,21.993,22.0064,270600.0
2012-11-28 15:50:00,32.71,32.74,32.69,32.72,487500.0,22.0064,22.0266,21.993,22.0132,487500.0
2012-11-29 09:30:00,32.85,32.9,32.85,32.89,363800.0,22.1006,22.1343,22.1006,22.1275,363800.0
2012-11-29 09:40:00,32.88,32.94,32.87,32.9,283300.0,22.1208,22.1612,22.1141,22.1343,283300.0
2012-11-29 09:50:00,32.89,32.96,32.88,32.95,257400.0,22.1275,22.1746,22.1208,22.1679,257400.0
2012-11-29 10:00:00,32.96,33.04,32.93,32.94,250400.0,22.1746,22.2284,22.1544,22.1612,250400.0
2012-11-29 10:10:00,32.94,32.98,32.89,32.94,89500.0,22.1612,22.1881,22.1275,22.1612,89500.0
2012-11-29 10:20:00,32.95,33.0,32.93,32.96,105000.0,22.1679,22.2015,22.1544,22.1746,105000.0
2012-11-29 10:30:00,32.96,32.97,32.93,32.93,94900.0,22.1746,22.1813,22.1544,22.1544,94900.0
2012-11-29 10:40:00,32.93,33.0,32.93,32.99,74900.0,22.1544,22.2015,22.1544,22.1948,74900.0
2012-11-29 10:50:00,32.99,32.99,32.9,32.9,145600.0,22.1948,22.1948,22.1343,22.1343,145600.0
2012-11-29 11:00:00,32.9,32.99,32.9,32.99,72200.0,22.1343,22.1948,22.1343,22.1948,72200.0
2012-11-29 11:10:00,32.99,33.0,32.97,32.98,100000.0,22.1948,22.2015,22.1813,22.1881,100000.0
2012-11-29 11:20:00,32.98,32.98,32.92,32.93,100300.0,22.1881,22.1881,22.1477,22.1544,100300.0
2012-11-29 11:30:00,32.93,32.96,32.91,32.93,105300.0,22.1544,22.1746,22.141,22.1544,105300.0
2012-11-29 11:40:00,32.93,32.93,32.76,32.82,260300.0,22.1544,22.1544,22.0401,22.0804,260300.0
2012-11-29 11:50:00,32.82,32.86,32.78,32.8,88400.0,22.0804,22.1073,22.0535,22.067,88400.0
2012-11-29 12:00:00,32.81,32.86,32.79,32.86,122800.0,22.0737,22.1073,22.0602,22.1073,122800.0
2012-11-29 12:10:00,32.85,32.94,32.84,32.92,66300.0,22.1006,22.1612,22.0939,22.1477,66300.0
2012-11-29 12:20:00,32.91,32.94,32.88,32.89,38900.0,22.141,22.1612,22.1208,22.1275,38900.0
2012-11-29 12:30:00,32.89,32.91,32.86,32.88,95000.0,22.1275,22.141,22.1073,22.1208,95000.0
2012-11-29 12:40:00,32.88,32.89,32.86,32.87,76500.0,22.1208,22.1275,22.1073,22.1141,76500.0
2012-11-29 12:50:00,32.87,32.87,32.84,32.85,75400.0,22.1141,22.1141,22.0939,22.1006,75400.0
2012-11-29 13:00:00,32.85,32.88,32.83,32.84,84500.0,22.1006,22.1208,22.0872,22.0939,84500.0
2012-11-29 13:10:00,32.84,32.87,32.8,32.86,65000.0,22.0939,22.1141,22.067,22.1073,65000.0
2012-11-29 13:20:00,32.86,32.89,32.84,32.88,54400.0,22.1073,22.1275,22.0939,22.1208,54400.0
2012-11-29 13:30:00,32.89,32.94,32.89,32.9,139400.0,22.1275,22.1612,22.1275,22.1343,139400.0
2012-11-29 13:40:00,32.9,32.91,32.82,32.88,198200.0,22.1343,22.141,22.0804,22.1208,198200.0
2012-11-29 13:50:00,32.87,32.89,32.85,32.86,76400.0,22.1141,22.1275,22.1006,22.1073,76400.0
2012-11-29 14:00:00,32.86,32.86,32.83,32.84,107300.0,22.1073,22.1073,22.0872,22.0939,107300.0
2012-11-29 14:10:00,32.84,32.86,32.81,32.86,152800.0,22.0939,22.1073,22.0737,22.1073,152800.0
2012-11-29 14:20:00,32.86,32.88,32.81,32.82,124900.0,22.1073,22.1208,22.0737,22.0804,124900.0
2012-11-29 14:30:00,32.81,32.84,32.8,32.81,108100.0,22.0737,22.0939,22.067,22.0737,108100.0
2012-11-29 14:40:00,32.81,32.84,32.79,32.84,183200.0,22.0737,22.0939,22.0602,22.0939,183200.0
2012-11-29 14:50:00,32.84,32.84,32.82,32.84,115000.0,22.0939,22.0939,22.0804,22.0939,115000.0
2012-11-29 15:00:00,32.84,32.85,32.8,32.84,134900.0,22.0939,22.1006,22.067,22.0939,134900.0
2012-11-29 15:10:00,32.84,32.84,32.81,32.81,106700.0,22.0939,22.0939,22.0737,22.0737,106700.0
2012-11-29 15:20:00,32.81,32.82,32.77,32.8,162500.0,22.0737,22.0804,22.0468,22.067,162500.0
2012-11-29 15:30:00,32.8,32.83,32.78,32.81,200000.0,22.067,22.0872,22.0535,22.0737,200000.0
2012-11-29 15:40:00,32.81,32.87,32.8,32.85,289700.0,22.0737,22.1141,22.067,22.1006,289700.0
2012-11-29 15:50:00,32.85,32.85,32.79,32.81,465600.0,22.1006,22.1006,22.0602,22.0737,465600.0
2012-11-30 09:30:00,32.75,32.8,32.58,32.62,228600.0,22.0333,22.067,21.919,21.9459,228600.0
2012-11-30 09:40:00,32.62,32.67,32.58,32.6,164300.0,21.9459,21.9795,21.919,21.9324,164300.0
2012-11-30 09:50:00,32.59,32.63,32.57,32.62,168900.0,21.9257,21.9526,21.9122,21.9459,168900.0
2012-11-30 10:00:00,32.62,32.68,32.59,32.6,157600.0,21.9459,21.9862,21.9257,21.9324,157600.0
2012-11-30 10:10:00,32.59,32.65,32.54,32.64,148900.0,21.9257,21.9661,21.8921,21.9593,148900.0
2012-11-30 10:20:00,32.65,32.66,32.61,32.64,178900.0,21.9661,21.9728,21.9391,21.9593,178900.0
2012-11-30 10:30:00,32.65,32.66,32.6,32.61,103200.0,21.9661,21.9728,21.9324,21.9391,103200.0
2012-11-30 10:40:00,32.6,32.64,32.54,32.55,150100.0,21.9324,21.9593,21.8921,21.8988,150100.0
2012-11-30 10:50:00,32.56,32.62,32.54,32.62,154000.0,21.9055,21.9459,21.8921,21.9459,154000.0
2012-11-30 11:00:00,32.61,32.63,32.59,32.62,110500.0,21.9391,21.9526,21.9257,21.9459,110500.0
2012-11-30 11:10:00,32.61,32.67,32.59,32.59,152300.0,21.9391,21.9795,21.9257,21.9257,152300.0
2012-11-30 11:20:00,32.59,32.62,32.57,32.62,210700.0,21.9257,21.9459,21.9122,21.9459,210700.0
2012-11-30 11:30:00,32.62,32.63,32.54,32.59,256900.0,21.9459,21.9526,21.8921,21.9257,256900.0
2012-11-30 11:40:00,32.6,32.64,32.59,32.61,89100.0,21.9324,21.9593,21.9257,21.9391,89100.0
2012-11-30 11:50:00,32.61,32.64,32.58,32.61,149500.0,21.9391,21.9593,21.919,21.9391,149500.0
2012-11-30 12:00:00,32.6,32.61,32.58,32.58,66300.0,21.9324,21.9391,21.919,21.919,66300.0
2012-11-30 12:10:00,32.58,32.62,32.57,32.62,82600.0,21.919,21.9459,21.9122,21.9459,82600.0
2012-11-30 12:20:00,32.62,32.66,32.61,32.66,65400.0,21.9459,21.9728,21.9391,21.9728,65400.0
2012-11-30 12:30:00,32.65,32.69,32.65,32.69,76600.0,21.9661,21.993,21.9661,21.993,76600.0
2012-11-30 12:40:00,32.69,32.69,32.59,32.64,131900.0,21.993,21.993,21.9257,21.9593,131900.0
2012-11-30 12:50:00,32.64,32.65,32.6,32.63,94200.0,21.9593,21.9661,21.9324,21.9526,94200.0
2012-11-30 13:00:00,32.63,32.68,32.63,32.66,65000.0,21.9526,21.9862,21.9526,21.9728,65000.0
2012-11-30 13:10:00,32.65,32.66,32.62,32.62,59200.0,21.9661,21.9728,21.9459,21.9459,59200.0
2012-11-30 13:20:00,32.62,32.69,32.62,32.65,92600.0,21.9459,21.993,21.9459,21.9661,92600.0
2012-11-30 13:30:00,32.65,32.66,32.6,32.6,89500.0,21.9661,21.9728,21.9324,21.9324,89500.0
2012-11-30 13:40:00,32.6,32.61,32.58,32.61,91500.0,21.9324,21.9391,21.919,21.9391,91500.0
2012-11-30 13:50:00,32.61,32.62,32.58,32.59,97100.0,21.9391,21.9459,21.919,21.9257,97100.0
2012-11-30 14:00:00,32.58,32.66,32.58,32.65,142400.0,21.919,21.9728,21.919,21.9661,142400.0
2012-11-30 14:10:00,32.64,32.65,32.61,32.62,65500.0,21.9593,21.9661,21.9391,21.9459,65500.0
2012-11-30 14:20:00,32.62,32.65,32.62,32.64,135000.0,21.9459,21.9661,21.9459,21.9593,135000.0
2012-11-30 14:30:00,32.64,32.65,32.59,32.59,283200.0,21.9593,21.9661,21.9257,21.9257,283200.0
2012-11-30 14:40:00,32.59,32.62,32.57,32.61,168000.0,21.9257,21.9459,21.9122,21.9391,168000.0
2012-11-30 14:50:00,32.6,32.61,32.57,32.57,125000.0,21.9324,21.9391,21.9122,21.9122,125000.0
2012-11-30 15:00:00,32.57,32.59,32.55,32.57,173000.0,21.9122,21.9257,21.8988,21.9122,173000.0
2012-11-30 15:10:00,32.57,32.65,32.57,32.59,289500.0,21.9122,21.9661,21.9122,21.9257,289500.0
2012-11-30 15:20:00,32.59,32.63,32.58,32.6,154900.0,21.9257,21.9526,21.919,21.9324,154900.0
2012-11-30 15:30:00,32.6,32.65,32.59,32.63,229300.0,21.9324,21.9661,21.9257,21.9526,229300.0
2012-11-30 15:40:00,32.63,32.68,32.62,32.64,414200.0,21.9526,21.9862,21.9459,21.9593,414200.0
2012-11-30 15:50:00,32.64,32.71,32.62,32.63,678600.0,21.9593,22.0064,21.9459,21.9526,678600.0
2012-12-03 09:30:00,32.71,32.76,32.67,32.74,353700.0,22.0064,22.0401,21.9795,22.0266,353700.0
2012-12-03 09:40:00,32.75,32.88,32.75,32.88,193700.0,22.0333,22.1208,22.0333,22.1208,193700.0
2012-12-03 09:50:00,32.88,32.88,32.77,32.78,99100.0,22.1208,22.1208,22.0468,22.0535,99100.0
2012-12-03 10:00:00,32.78,32.79,32.66,32.69,230900.0,22.0535,22.0602,21.9728,21.993,230900.0
2012-12-03 10:10:00,32.7,32.74,32.68,32.72,131300.0,21.9997,22.0266,21.9862,22.0132,131300.0
2012-12-03 10:20:00,32.72,32.77,32.69,32.7,114700.0,22.0132,22.0468,21.993,21.9997,114700.0
2012-12-03 10:30:00,32.69,32.71,32.66,32.7,162400.0,21.993,22.0064,21.9728,21.9997,162400.0
2012-12-03 10:40:00,32.7,32.71,32.67,32.7,136400.0,21.9997,22.0064,21.9795,21.9997,136400.0
2012-12-03 10:50:00,32.7,32.71,32.65,32.69,125600.0,21.9997,22.0064,21.9661,21.993,125600.0
2012-12-03 11:00:00,32.69,32.71,32.68,32.7,91300.0,21.993,22.0064,21.9862,21.9997,91300.0
2012-12-03 11:10:00,32.7,32.76,32.7,32.76,78000.0,21.9997,22.0401,21.9997,22.0401,78000.0
2012-12-03 11:20:00,32.76,32.76,32.73,32.73,100100.0,22.0401,22.0401,22.0199,22.0199,100100.0
2012-12-03 11:30:00,32.73,32.79,32.72,32.73,281600.0,22.0199,22.0602,22.0132,22.0199,281600.0
2012-12-03 11:40:00,32.72,32.73,32.68,32.69,128000.0,22.0132,22.0199,21.9862,21.993,128000.0
2012-12-03 11:50:00,32.69,32.73,32.68,32.69,259500.0,21.993,22.0199,21.9862,21.993,259500.0
2012-12-03 12:00:00,32.68,32.71,32.66,32.7,121400.0,21.9862,22.0064,21.9728,21.9997,121400.0
2012-12-03 12:10:00,32.7,32.71,32.69,32.7,69600.0,21.9997,22.0064,21.993,21.9997,69600.0
2012-12-03 12:20:00,32.7,32.7,32.65,32.67,171700.0,21.9997,21.9997,21.9661,21.9795,171700.0
2012-12-03 12:30:00,32.65,32.66,32.64,32.64,161100.0,21.9661,21.9728,21.9593,21.9593,161100.0
2012-12-03 12:40:00,32.65,32.65,32.61,32.62,144400.0,21.9661,21.9661,21.9391,21.9459,144400.0
2012-12-03 12:50:00,32.62,32.63,32.59,32.59,160300.0,21.9459,21.9526,21.9257,21.9257,160300.0
2012-12-03 13:00:00,32.59,32.6,32.54,32.57,164600.0,21.9257,21.9324,21.8921,21.9122,164600.0
2012-12-03 13:10:00,32.58,32.6,32.57,32.59,87000.0,21.919,21.9324,21.9122,21.9257,87000.0
2012-12-03 13:20:00,32.59,32.6,32.57,32.6,108300.0,21.9257,21.9324,21.9122,21.9324,108300.0
2012-12-03 13:30:00,32.59,32.6,32.4,32.48,662500.0,21.9257,21.9324,21.7979,21.8517,662500.0
2012-12-03 13:40:00,32.49,32.59,32.47,32.58,251600.0,21.8584,21.9257,21.845,21.919,251600.0
2012-12-03 13:50:00,32.58,32.63,32.57,32.63,152600.0,21.919,21.9526,21.9122,21.9526,152600.0
2012-12-03 14:00:00,32.62,32.67,32.61,32.67,168800.0,21.9459,21.9795,21.9391,21.9795,168800.0
2012-12-03 14:10:00,32.68,32.74,32.67,32.71,177000.0,21.9862,22.0266,21.9795,22.0064,177000.0
2012-12-03 14:20:00,32.71,32.71,32.62,32.62,104700.0,22.0064,22.0064,21.9459,21.9459,104700.0
2012-12-03 14:30:00,32.62,32.68,32.62,32.62,145100.0,21.9459,21.9862,21.9459,21.9459,145100.0
2012-12-03 14:40:00,32.61,32.69,32.61,32.68,344400.0,21.9391,21.993,21.9391,21.9862,344400.0
2012-12-03 14:50:00,32.68,32.75,32.68,32.75,129600.0,21.9862,22.0333,21.9862,22.0333,129600.0
2012-12-03 15:00:00,32.75,32.8,32.67,32.68,304400.0,22.0333,22.067,21.9795,21.9862,304400.0
2012-12-03 15:10:00,32.68,32.72,32.64,32.65,217900.0,21.9862,22.0132,21.9593,21.9661,217900.0
2012-12-03 15:20:00,32.66,32.72,32.65,32.7,211700.0,21.9728,22.0132,21.9661,21.9997,211700.0
2012-12-03 15:30:00,32.7,32.77,32.7,32.77,206400.0,21.9997,22.0468,21.9997,22.0468,206400.0
2012-12-03 15:40:00,32.77,32.8,32.73,32.73,422700.0,22.0468,22.067,22.0199,22.0199,422700.0
2012-12-03 15:50:00,32.73,32.78,32.67,32.68,572200.0,22.0199,22.0535,21.9795,21.9862,572200.0
2012-12-04 09:30:00,32.68,32.74,32.58,32.62,209900.0,21.9862,22.0266,21.919,21.9459,209900.0
2012-12-04 09:40:00,32.63,32.73,32.59,32.68,168700.0,21.9526,22.0199,21.9257,21.9862,168700.0
2012-12-04 09:50:00,32.69,32.78,32.68,32.72,168800.0,21.993,22.0535,21.9862,22.0132,168800.0
2012-12-04 10:00:00,32.73,32.77,32.69,32.77,137600.0,22.0199,22.0468,21.993,22.0468,137600.0
2012-12-04 10:10:00,32.76,32.78,32.73,32.77,83600.0,22.0401,22.0535,22.0199,22.0468,83600.0
2012-12-04 10:20:00,32.76,32.77,32.67,32.7,164100.0,22.0401,22.0468,21.9795,21.9997,164100.0
2012-12-04 10:30:00,32.69,32.71,32.66,32.67,142300.0,21.993,22.0064,21.9728,21.9795,142300.0
2012-12-04 10:40:00,32.67,32.67,32.64,32.64,215700.0,21.9795,21.9795,21.9593,21.9593,215700.0
2012-12-04 10:50:00,32.64,32.65,32.56,32.56,186700.0,21.9593,21.9661,21.9055,21.9055,186700.0
2012-12-04 11:00:00,32.57,32.59,32.56,32.58,89900.0,21.9122,21.9257,21.9055,21.919,89900.0
2012-12-04 11:10:00,32.59,32.67,32.58,32.67,103400.0,21.9257,21.9795,21.919,21.9795,103400.0
2012-12-04 11:20:00,32.66,32.67,32.59,32.6,179100.0,21.9728,21.9795,21.9257,21.9324,179100.0
2012-12-04 11:30:00,32.59,32.61,32.56,32.56,344300.0,21.9257,21.9391,21.9055,21.9055,344300.0
2012-12-04 11:40:00,32.57,32.59,32.55,32.55,116900.0,21.9122,21.9257,21.8988,21.8988,116900.0
2012-12-04 11:50:00,32.55,32.58,32.54,32.56,143600.0,21.8988,21.919,21.8921,21.9055,143600.0
2012-12-04 12:00:00,32.55,32.56,32.48,32.5,155000.0,21.8988,21.9055,21.8517,21.8651,155000.0
2012-12-04 12:10:00,32.5,32.52,32.49,32.49,145400.0,21.8651,21.8786,21.8584,21.8584,145400.0
2012-12-04 12:20:00,32.49,32.5,32.43,32.47,154900.0,21.8584,21.8651,21.818,21.845,154900.0
2012-12-04 12:30:00,32.48,32.54,32.46,32.5,184800.0,21.8517,21.8921,21.8382,21.8651,184800.0
2012-12-04 12:40:00,32.51,32.58,32.49,32.56,145100.0,21.8719,21.919,21.8584,21.9055,145100.0
2012-12-04 12:50:00,32.57,32.57,32.54,32.55,129500.0,21.9122,21.9122,21.8921,21.8988,129500.0
2012-12-04 13:00:00,32.54,32.56,32.52,32.55,105500.0,21.8921,21.9055,21.8786,21.8988,105500.0
2012-12-04 13:10:00,32.56,32.59,32.55,32.57,56500.0,21.9055,21.9257,21.8988,21.9122,56500.0
2012-12-04 13:20:00,32.58,32.62,32.57,32.61,71700.0,21.919,21.9459,21.9122,21.9391,71700.0
2012-12-04 13:30:00,32.62,32.63,32.59,32.63,66500.0,21.9459,21.9526,21.9257,21.9526,66500.0
2012-12-04 13:40:00,32.63,32.65,32.62,32.64,62600.0,21.9526,21.9661,21.9459,21.9593,62600.0
2012-12-04 13:50:00,32.64,32.72,32.63,32.7,164500.0,21.9593,22.0132,21.9526,21.9997,164500.0
2012-12-04 14:00:00,32.69,32.74,32.69,32.71,133700.0,21.993,22.0266,21.993,22.0064,133700.0
2012-12-04 14:10:00,32.71,32.74,32.66,32.67,114800.0,22.0064,22.0266,21.9728,21.9795,114800.0
2012-12-04 14:20:00,32.68,32.69,32.65,32.67,94000.0,21.9862,21.993,21.9661,21.9795,94000.0
2012-12-04 14:30:00,32.66,32.71,32.65,32.69,106700.0,21.9728,22.0064,21.9661,21.993,106700.0
2012-12-04 14:40:00,32.68,32.74,32.68,32.73,101900.0,21.9862,22.0266,21.9862,22.0199,101900.0
2012-12-04 14:50:00,32.73,32.77,32.73,32.75,112700.0,22.0199,22.0468,22.0199,22.0333,112700.0
2012-12-04 15:00:00,32.74,32.8,32.74,32.79,170500.0,22.0266,22.067,22.0266,22.0602,170500.0
2012-12-04 15:10:00,32.79,32.83,32.76,32.78,176800.0,22.0602,22.0872,22.0401,22.0535,176800.0
2012-12-04 15:20:00,32.78,32.81,32.73,32.81,163800.0,22.0535,22.0737,22.0199,22.0737,163800.0
2012-12-04 15:30:00,32.81,32.81,32.73,32.74,237200.0,22.0737,22.0737,22.0199,22.0266,237200.0
2012-12-04 15:40:00,32.75,32.78,32.73,32.78,234200.0,22.0333,22.0535,22.0199,22.0535,234200.0
2012-12-04 15:50:00,32.77,32.77,32.69,32.7,360500.0,22.0468,22.0468,21.993,21.9997,360500.0
2012-12-05 09:30:00,32.71,32.78,32.61,32.74,262000.0,22.0064,22.0535,21.9391,22.0266,262000.0
2012-12-05 09:40:00,32.74,32.79,32.68,32.7,159100.0,22.0266,22.0602,21.9862,21.9997,159100.0
2012-12-05 09:50:00,32.7,32.7,32.62,32.65,210900.0,21.9997,21.9997,21.9459,21.9661,210900.0
2012-12-05 10:00:00,32.66,32.73,32.64,32.71,270000.0,21.9728,22.0199,21.9593,22.0064,270000.0
2012-12-05 10:10:00,32.7,32.74,32.69,32.73,178500.0,21.9997,22.0266,21.993,22.0199,178500.0
2012-12-05 10:20:00,32.73,32.76,32.68,32.72,202500.0,22.0199,22.0401,21.9862,22.0132,202500.0
2012-12-05 10:30:00,32.71,32.76,32.71,32.73,184800.0,22.0064,22.0401,22.0064,22.0199,184800.0
2012-12-05 10:40:00,32.74,32.74,32.61,32.66,273200.0,22.0266,22.0266,21.9391,21.9728,273200.0
2012-12-05 10:50:00,32.65,32.68,32.59,32.65,175600.0,21.9661,21.9862,21.9257,21.9661,175600.0
2012-12-05 11:00:00,32.64,32.65,32.6,32.62,107100.0,21.9593,21.9661,21.9324,21.9459,107100.0
2012-12-05 11:10:00,32.62,32.67,32.62,32.66,87600.0,21.9459,21.9795,21.9459,21.9728,87600.0
2012-12-05 11:20:00,32.66,32.72,32.63,32.7,82300.0,21.9728,22.0132,21.9526,21.9997,82300.0
2012-12-05 11:30:00,32.71,32.81,32.7,32.78,122700.0,22.0064,22.0737,21.9997,22.0535,122700.0
2012-12-05 11:40:00,32.79,32.86,32.78,32.86,93500.0,22.0602,22.1073,22.0535,22.1073,93500.0
2012-12-05 11:50:00,32.86,32.9,32.83,32.88,164300.0,22.1073,22.1343,22.0872,22.1208,164300.0
2012-12-05 12:00:00,32.88,32.95,32.88,32.92,105900.0,22.1208,22.1679,22.1208,22.1477,105900.0
2012-12-05 12:10:00,32.92,32.93,32.87,32.88,77300.0,22.1477,22.1544,22.1141,22.1208,77300.0
2012-12-05 12:20:00,32.89,32.89,32.82,32.85,130500.0,22.1275,22.1275,22.0804,22.1006,130500.0
2012-12-05 12:30:00,32.84,32.91,32.84,32.89,117700.0,22.0939,22.141,22.0939,22.1275,117700.0
2012-12-05 12:40:00,32.89,32.94,32.89,32.9,80000.0,22.1275,22.1612,22.1275,22.1343,80000.0
2012-12-05 12:50:00,32.9,32.92,32.87,32.87,81800.0,22.1343,22.1477,22.1141,22.1141,81800.0
2012-12-05 13:00:00,32.87,32.89,32.86,32.88,92600.0,22.1141,22.1275,22.1073,22.1208,92600.0
2012-12-05 13:10:00,32.89,32.89,32.82,32.82,152400.0,22.1275,22.1275,22.0804,22.0804,152400.0
2012-12-05 13:20:00,32.83,32.83,32.79,32.79,69500.0,22.0872,22.0872,22.0602,22.0602,69500.0
2012-12-05 13:30:00,32.8,32.83,32.78,32.83,92800.0,22.067,22.0872,22.0535,22.0872,92800.0
2012-12-05 13:40:00,32.83,32.83,32.79,32.82,79300.0,22.0872,22.0872,22.0602,22.0804,79300.0
2012-12-05 13:50:00,32.82,32.82,32.78,32.79,103500.0,22.0804,22.0804,22.0535,22.0602,103500.0
2012-12-05 14:00:00,32.78,32.81,32.78,32.8,137400.0,22.0535,22.0737,22.0535,22.067,137400.0
2012-12-05 14:10:00,32.8,32.84,32.79,32.83,75200.0,22.067,22.0939,22.0602,22.0872,75200.0
2012-12-05 14:20:00,32.83,32.83,32.78,32.78,68900.0,22.0872,22.0872,22.0535,22.0535,68900.0
2012-12-05 14:30:00,32.78,32.83,32.78,32.82,76100.0,22.0535,22.0872,22.0535,22.0804,76100.0
2012-12-05 14:40:00,32.82,32.84,32.8,32.81,120400.0,22.0804,22.0939,22.067,22.0737,120400.0
2012-12-05 14:50:00,32.8,32.83,32.77,32.78,155600.0,22.067,22.0872,22.0468,22.0535,155600.0
2012-12-05 15:00:00,32.78,32.86,32.77,32.86,130600.0,22.0535,22.1073,22.0468,22.1073,130600.0
2012-12-05 15:10:00,32.86,32.89,32.84,32.85,167400.0,22.1073,22.1275,22.0939,22.1006,167400.0
2012-12-05 15:20:00,32.86,32.87,32.84,32.84,144800.0,22.1073,22.1141,22.0939,22.0939,144800.0
2012-12-05 15:30:00,32.84,32.85,32.79,32.82,223600.0,22.0939,22.1006,22.0602,22.0804,223600.0
2012-12-05 15:40:00,32.81,32.85,32.78,32.79,343000.0,22.0737,22.1006,22.0535,22.0602,343000.0
2012-12-05 15:50:00,32.8,32.83,32.73,32.79,538300.0,22.067,22.0872,22.0199,22.0602,538300.0
2012-12-06 09:30:00,32.76,32.88,32.76,32.8,219700.0,22.0401,22.1208,22.0401,22.067,219700.0
2012-12-06 09:40:00,32.81,32.83,32.72,32.73,154400.0,22.0737,22.0872,22.0132,22.0199,154400.0
2012-12-06 09:50:00,32.73,32.77,32.7,32.72,53600.0,22.0199,22.0468,21.9997,22.0132,53600.0
2012-12-06 10:00:00,32.72,32.78,32.67,32.77,154900.0,22.0132,22.0535,21.9795,22.0468,154900.0
2012-12-06 10:10:00,32.77,32.81,32.7,32.7,337600.0,22.0468,22.0737,21.9997,21.9997,337600.0
2012-12-06 10:20:00,32.71,32.76,32.69,32.75,75900.0,22.0064,22.0401,21.993,22.0333,75900.0
2012-12-06 10:30:00,32.75,32.77,32.71,32.74,130100.0,22.0333,22.0468,22.0064,22.0266,130100.0
2012-12-06 10:40:00,32.75,32.8,32.74,32.8,88900.0,22.0333,22.067,22.0266,22.067,88900.0
2012-12-06 10:50:00,32.79,32.8,32.72,32.72,124300.0,22.0602,22.067,22.0132,22.0132,124300.0
2012-12-06 11:00:00,32.73,32.74,32.67,32.67,101800.0,22.0199,22.0266,21.9795,21.9795,101800.0
2012-12-06 11:10:00,32.67,32.71,32.67,32.7,150400.0,21.9795,22.0064,21.9795,21.9997,150400.0
2012-12-06 11:20:00,32.69,32.7,32.66,32.66,109800.0,21.993,21.9997,21.9728,21.9728,109800.0
2012-12-06 11:30:00,32.67,32.69,32.64,32.67,177500.0,21.9795,21.993,21.9593,21.9795,177500.0
2012-12-06 11:40:00,32.67,32.7,32.64,32.65,155200.0,21.9795,21.9997,21.9593,21.9661,155200.0
2012-12-06 11:50:00,32.65,32.66,32.59,32.61,142700.0,21.9661,21.9728,21.9257,21.9391,142700.0
2012-12-06 12:00:00,32.61,32.66,32.61,32.64,114400.0,21.9391,21.9728,21.9391,21.9593,114400.0
2012-12-06 12:10:00,32.64,32.67,32.63,32.65,86900.0,21.9593,21.9795,21.9526,21.9661,86900.0
2012-12-06 12:20:00,32.64,32.66,32.61,32.61,87000.0,21.9593,21.9728,21.9391,21.9391,87000.0
2012-12-06 12:30:00,32.61,32.64,32.59,32.63,80800.0,21.9391,21.9593,21.9257,21.9526,80800.0
2012-12-06 12:40:00,32.64,32.64,32.58,32.62,101700.0,21.9593,21.9593,21.919,21.9459,101700.0
2012-12-06 12:50:00,32.61,32.61,32.55,32.55,117800.0,21.9391,21.9391,21.8988,21.8988,117800.0
2012-12-06 13:00:00,32.55,32.61,32.54,32.61,96600.0,21.8988,21.9391,21.8921,21.9391,96600.0
2012-12-06 13:10:00,32.61,32.68,32.58,32.68,140800.0,21.9391,21.9862,21.919,21.9862,140800.0
2012-12-06 13:20:00,32.68,32.7,32.64,32.65,113500.0,21.9862,21.9997,21.9593,21.9661,113500.0
2012-12-06 13:30:00,32.64,32.66,32.62,32.62,62500.0,21.9593,21.9728,21.9459,21.9459,62500.0
2012-12-06 13:40:00,32.63,32.66,32.62,32.65,55400.0,21.9526,21.9728,21.9459,21.9661,55400.0
2012-12-06 13:50:00,32.66,32.66,32.61,32.64,59900.0,21.9728,21.9728,21.9391,21.9593,59900.0
2012-12-06 14:00:00,32.64,32.65,32.6,32.6,88600.0,21.9593,21.9661,21.9324,21.9324,88600.0
2012-12-06 14:10:00,32.6,32.63,32.6,32.61,77200.0,21.9324,21.9526,21.9324,21.9391,77200.0
2012-12-06 14:20:00,32.61,32.65,32.6,32.64,95800.0,21.9391,21.9661,21.9324,21.9593,95800.0
2012-12-06 14:30:00,32.65,32.68,32.63,32.68,95500.0,21.9661,21.9862,21.9526,21.9862,95500.0
2012-12-06 14:40:00,32.67,32.68,32.62,32.62,66300.0,21.9795,21.9862,21.9459,21.9459,66300.0
2012-12-06 14:50:00,32.62,32.65,32.61,32.65,101700.0,21.9459,21.9661,21.9391,21.9661,101700.0
2012-12-06 15:00:00,32.66,32.66,32.62,32.63,91200.0,21.9728,21.9728,21.9459,21.9526,91200.0
2012-12-06 15:10:00,32.63,32.65,32.62,32.64,82600.0,21.9526,21.9661,21.9459,21.9593,82600.0
2012-12-06 15:20:00,32.64,32.67,32.63,32.67,96000.0,21.9593,21.9795,21.9526,21.9795,96000.0
2012-12-06 15:30:00,32.66,32.69,32.62,32.68,180100.0,21.9728,21.993,21.9459,21.9862,180100.0
2012-12-06 15:40:00,32.69,32.69,32.65,32.68,244000.0,21.993,21.993,21.9661,21.9862,244000.0
2012-12-06 15:50:00,32.68,32.72,32.67,32.72,536200.0,21.9862,22.0132,21.9795,22.0132,536200.0
2012-12-07 09:30:00,32.5,32.72,32.47,32.47,418500.0,21.8651,22.0132,21.845,21.845,418500.0
2012-12-07 09:40:00,32.47,32.6,32.47,32.51,165200.0,21.845,21.9324,21.845,21.8719,165200.0
2012-12-07 09:50:00,32.51,32.56,32.48,32.53,115700.0,21.8719,21.9055,21.8517,21.8853,115700.0
2012-12-07 10:00:00,32.53,32.53,32.46,32.53,154900.0,21.8853,21.8853,21.8382,21.8853,154900.0
2012-12-07 10:10:00,32.52,32.57,32.51,32.52,172200.0,21.8786,21.9122,21.8719,21.8786,172200.0
2012-12-07 10:20:00,32.52,32.54,32.48,32.51,120100.0,21.8786,21.8921,21.8517,21.8719,120100.0
2012-12-07 10:30:00,32.51,32.51,32.42,32.43,168700.0,21.8719,21.8719,21.8113,21.818,168700.0
2012-12-07 10:40:00,32.42,32.46,32.4,32.44,202400.0,21.8113,21.8382,21.7979,21.8248,202400.0
2012-12-07 10:50:00,32.45,32.45,32.38,32.41,215500.0,21.8315,21.8315,21.7844,21.8046,215500.0
2012-12-07 11:00:00,32.41,32.45,32.37,32.41,257200.0,21.8046,21.8315,21.7777,21.8046,257200.0
2012-12-07 11:10:00,32.41,32.51,32.41,32.47,132800.0,21.8046,21.8719,21.8046,21.845,132800.0
2012-12-07 11:20:00,32.47,32.48,32.43,32.45,139100.0,21.845,21.8517,21.818,21.8315,139100.0
2012-12-07 11:30:00,32.45,32.46,32.41,32.45,130200.0,21.8315,21.8382,21.8046,21.8315,130200.0
2012-12-07 11:40:00,32.44,32.45,32.41,32.43,289100.0,21.8248,21.8315,21.8046,21.818,289100.0
2012-12-07 11:50:00,32.43,32.44,32.38,32.4,112700.0,21.818,21.8248,21.7844,21.7979,112700.0
2012-12-07 12:00:00,32.41,32.43,32.4,32.41,147300.0,21.8046,21.818,21.7979,21.8046,147300.0
2012-12-07 12:10:00,32.41,32.45,32.38,32.42,157200.0,21.8046,21.8315,21.7844,21.8113,157200.0
2012-12-07 12:20:00,32.42,32.44,32.4,32.43,113100.0,21.8113,21.8248,21.7979,21.818,113100.0
2012-12-07 12:30:00,32.44,32.45,32.42,32.44,149900.0,21.8248,21.8315,21.8113,21.8248,149900.0
2012-12-07 12:40:00,32.43,32.46,32.43,32.46,123100.0,21.818,21.8382,21.818,21.8382,123100.0
2012-12-07 12:50:00,32.46,32.46,32.43,32.43,56900.0,21.8382,21.8382,21.818,21.818,56900.0
2012-12-07 13:00:00,32.43,32.47,32.42,32.42,127000.0,21.818,21.845,21.8113,21.8113,127000.0
2012-12-07 13:10:00,32.42,32.44,32.41,32.41,186600.0,21.8113,21.8248,21.8046,21.8046,186600.0
2012-12-07 13:20:00,32.41,32.44,32.4,32.42,159500.0,21.8046,21.8248,21.7979,21.8113,159500.0
2012-12-07 13:30:00,32.43,32.44,32.4,32.44,104300.0,21.818,21.8248,21.7979,21.8248,104300.0
2012-12-07 13:40:00,32.44,32.44,32.41,32.41,74300.0,21.8248,21.8248,21.8046,21.8046,74300.0
2012-12-07 13:50:00,32.41,32.42,32.39,32.39,62700.0,21.8046,21.8113,21.7911,21.7911,62700.0
2012-12-07 14:00:00,32.39,32.4,32.38,32.38,55500.0,21.7911,21.7979,21.7844,21.7844,55500.0
2012-12-07 14:10:00,32.38,32.42,32.38,32.42,109400.0,21.7844,21.8113,21.7844,21.8113,109400.0
2012-12-07 14:20:00,32.42,32.45,32.41,32.45,122200.0,21.8113,21.8315,21.8046,21.8315,122200.0
2012-12-07 14:30:00,32.45,32.49,32.44,32.48,138800.0,21.8315,21.8584,21.8248,21.8517,138800.0
2012-12-07 14:40:00,32.48,32.48,32.42,32.42,187900.0,21.8517,21.8517,21.8113,21.8113,187900.0
2012-12-07 14:50:00,32.42,32.47,32.42,32.47,98700.0,21.8113,21.845,21.8113,21.845,98700.0
2012-12-07 15:00:00,32.47,32.51,32.46,32.5,153400.0,21.845,21.8719,21.8382,21.8651,153400.0
2012-12-07 15:10:00,32.5,32.5,32.47,32.48,123100.0,21.8651,21.8651,21.845,21.8517,123100.0
2012-12-07 15:20:00,32.48,32.5,32.46,32.5,214100.0,21.8517,21.8651,21.8382,21.8651,214100.0
2012-12-07 15:30:00,32.5,32.53,32.49,32.52,236200.0,21.8651,21.8853,21.8584,21.8786,236200.0
2012-12-07 15:40:00,32.52,32.57,32.52,32.54,443800.0,21.8786,21.9122,21.8786,21.8921,443800.0
2012-12-07 15:50:00,32.53,32.56,32.5,32.55,637800.0,21.8853,21.9055,21.8651,21.8988,637800.0
2012-12-10 09:30:00,32.5,32.59,32.46,32.59,320700.0,21.8651,21.9257,21.8382,21.9257,320700.0
2012-12-10 09:40:00,32.58,32.7,32.54,32.66,197300.0,21.919,21.9997,21.8921,21.9728,197300.0
2012-12-10 09:50:00,32.67,32.68,32.63,32.67,282900.0,21.9795,21.9862,21.9526,21.9795,282900.0
2012-12-10 10:00:00,32.67,32.72,32.66,32.71,519700.0,21.9795,22.0132,21.9728,22.0064,519700.0
2012-12-10 10:10:00,32.71,32.72,32.65,32.67,113600.0,22.0064,22.0132,21.9661,21.9795,113600.0
2012-12-10 10:20:00,32.67,32.68,32.64,32.65,93000.0,21.9795,21.9862,21.9593,21.9661,93000.0
2012-12-10 10:30:00,32.66,32.73,32.66,32.72,127800.0,21.9728,22.0199,21.9728,22.0132,127800.0
2012-12-10 10:40:00,32.72,32.73,32.71,32.72,80600.0,22.0132,22.0199,22.0064,22.0132,80600.0
2012-12-10 10:50:00,32.73,32.79,32.72,32.76,109200.0,22.0199,22.0602,22.0132,22.0401,109200.0
2012-12-10 11:00:00,32.77,32.77,32.73,32.75,123900.0,22.0468,22.0468,22.0199,22.0333,123900.0
2012-12-10 11:10:00,32.74,32.75,32.71,32.72,80100.0,22.0266,22.0333,22.0064,22.0132,80100.0
2012-12-10 11:20:00,32.71,32.73,32.7,32.73,79600.0,22.0064,22.0199,21.9997,22.0199,79600.0
2012-12-10 11:30:00,32.73,32.73,32.7,32.7,87700.0,22.0199,22.0199,21.9997,21.9997,87700.0
2012-12-10 11:40:00,32.7,32.72,32.7,32.71,55500.0,21.9997,22.0132,21.9997,22.0064,55500.0
2012-12-10 11:50:00,32.71,32.73,32.68,32.73,92000.0,22.0064,22.0199,21.9862,22.0199,92000.0
2012-12-10 12:00:00,32.72,32.82,32.72,32.82,142600.0,22.0132,22.0804,22.0132,22.0804,142600.0
2012-12-10 12:10:00,32.82,32.84,32.79,32.83,117200.0,22.0804,22.0939,22.0602,22.0872,117200.0
2012-12-10 12:20:00,32.83,32.86,32.82,32.83,87100.0,22.0872,22.1073,22.0804,22.0872,87100.0
2012-12-10 12:30:00,32.83,32.84,32.81,32.83,81800.0,22.0872,22.0939,22.0737,22.0872,81800.0
2012-12-10 12:40:00,32.82,32.85,32.82,32.83,54800.0,22.0804,22.1006,22.0804,22.0872,54800.0
2012-12-10 12:50:00,32.84,32.86,32.81,32.85,74200.0,22.0939,22.1073,22.0737,22.1006,74200.0
2012-12-10 13:00:00,32.84,32.85,32.78,32.79,86200.0,22.0939,22.1006,22.0535,22.0602,86200.0
2012-12-10 13:10:00,32.8,32.8,32.76,32.77,39700.0,22.067,22.067,22.0401,22.0468,39700.0
2012-12-10 13:20:00,32.76,32.79,32.73,32.79,378200.0,22.0401,22.0602,22.0199,22.0602,378200.0
2012-12-10 13:30:00,32.79,32.79,32.75,32.75,66500.0,22.0602,22.0602,22.0333,22.0333,66500.0
2012-12-10 13:40:00,32.76,32.78,32.75,32.77,93300.0,22.0401,22.0535,22.0333,22.0468,93300.0
2012-12-10 13:50:00,32.77,32.78,32.76,32.77,53600.0,22.0468,22.0535,22.0401,22.0468,53600.0
2012-12-10 14:00:00,32.76,32.79,32.76,32.77,111100.0,22.0401,22.0602,22.0401,22.0468,111100.0
2012-12-10 14:10:00,32.78,32.79,32.76,32.77,93800.0,22.0535,22.0602,22.0401,22.0468,93800.0
2012-12-10 14:20:00,32.77,32.8,32.76,32.8,66200.0,22.0468,22.067,22.0401,22.067,66200.0
2012-12-10 14:30:00,32.8,32.8,32.76,32.76,136300.0,22.067,22.067,22.0401,22.0401,136300.0
2012-12-10 14:40:00,32.76,32.78,32.74,32.77,147200.0,22.0401,22.0535,22.0266,22.0468,147200.0
2012-12-10 14:50:00,32.77,32.77,32.76,32.77,110000.0,22.0468,22.0468,22.0401,22.0468,110000.0
2012-12-10 15:00:00,32.76,32.77,32.74,32.76,154600.0,22.0401,22.0468,22.0266,22.0401,154600.0
2012-12-10 15:10:00,32.76,32.77,32.74,32.76,115900.0,22.0401,22.0468,22.0266,22.0401,115900.0
2012-12-10 15:20:00,32.76,32.78,32.74,32.78,146400.0,22.0401,22.0535,22.0266,22.0535,146400.0
2012-12-10 15:30:00,32.77,32.82,32.77,32.8,257000.0,22.0468,22.0804,22.0468,22.067,257000.0
2012-12-10 15:40:00,32.8,32.83,32.79,32.81,311500.0,22.067,22.0872,22.0602,22.0737,311500.0
2012-12-10 15:50:00,32.8,32.82,32.8,32.82,509800.0,22.067,22.0804,22.067,22.0804,509800.0
2012-12-11 09:30:00,32.89,32.93,32.79,32.93,230800.0,22.1275,22.1544,22.0602,22.1544,230800.0
2012-12-11 09:40:00,32.93,32.97,32.88,32.88,166600.0,22.1544,22.1813,22.1208,22.1208,166600.0
2012-12-11 09:50:00,32.88,32.94,32.87,32.93,125300.0,22.1208,22.1612,22.1141,22.1544,125300.0
2012-12-11 10:00:00,32.94,32.99,32.93,32.99,197200.0,22.1612,22.1948,22.1544,22.1948,197200.0
2012-12-11 10:10:00,32.99,33.0,32.98,33.0,148800.0,22.1948,22.2015,22.1881,22.2015,148800.0
2012-12-11 10:20:00,32.99,33.07,32.99,33.07,335100.0,22.1948,22.2486,22.1948,22.2486,335100.0
2012-12-11 10:30:00,33.07,33.09,33.06,33.08,137000.0,22.2486,22.2621,22.2419,22.2554,137000.0
2012-12-11 10:40:00,33.08,33.13,33.07,33.1,188300.0,22.2554,22.289,22.2486,22.2688,188300.0
2012-12-11 10:50:00,33.09,33.11,33.08,33.11,159700.0,22.2621,22.2755,22.2554,22.2755,159700.0
2012-12-11 11:00:00,33.11,33.13,33.09,33.13,137800.0,22.2755,22.289,22.2621,22.289,137800.0
2012-12-11 11:10:00,33.13,33.15,33.12,33.14,142200.0,22.289,22.3024,22.2823,22.2957,142200.0
2012-12-11 11:20:00,33.13,33.21,33.12,33.16,187100.0,22.289,22.3428,22.2823,22.3092,187100.0
2012-12-11 11:30:00,33.17,33.21,33.13,33.19,284600.0,22.3159,22.3428,22.289,22.3294,284600.0
2012-12-11 11:40:00,33.19,33.23,33.16,33.22,199000.0,22.3294,22.3563,22.3092,22.3495,199000.0
2012-12-11 11:50:00,33.22,33.23,33.19,33.2,197300.0,22.3495,22.3563,22.3294,22.3361,197300.0
2012-12-11 12:00:00,33.21,33.23,33.14,33.14,162800.0,22.3428,22.3563,22.2957,22.2957,162800.0
2012-12-11 12:10:00,33.15,33.16,33.1,33.12,140700.0,22.3024,22.3092,22.2688,22.2823,140700.0
2012-12-11 12:20:00,33.13,33.2,33.13,33.17,110500.0,22.289,22.3361,22.289,22.3159,110500.0
2012-12-11 12:30:00,33.17,33.18,33.11,33.14,138000.0,22.3159,22.3226,22.2755,22.2957,138000.0
2012-12-11 12:40:00,33.15,33.17,33.13,33.14,74400.0,22.3024,22.3159,22.289,22.2957,74400.0
2012-12-11 12:50:00,33.13,33.15,33.09,33.13,113100.0,22.289,22.3024,22.2621,22.289,113100.0
2012-12-11 13:00:00,33.13,33.16,33.12,33.13,98500.0,22.289,22.3092,22.2823,22.289,98500.0
2012-12-11 13:10:00,33.13,33.16,33.12,33.14,96200.0,22.289,22.3092,22.2823,22.2957,96200.0
2012-12-11 13:20:00,33.14,33.17,33.12,33.17,103700.0,22.2957,22.3159,22.2823,22.3159,103700.0
2012-12-11 13:30:00,33.17,33.18,33.15,33.16,178900.0,22.3159,22.3226,22.3024,22.3092,178900.0
2012-12-11 13:40:00,33.16,33.19,33.15,33.16,87100.0,22.3092,22.3294,22.3024,22.3092,87100.0
2012-12-11 13:50:00,33.16,33.17,33.15,33.16,95500.0,22.3092,22.3159,22.3024,22.3092,95500.0
2012-12-11 14:00:00,33.16,33.17,33.15,33.17,73200.0,22.3092,22.3159,22.3024,22.3159,73200.0
2012-12-11 14:10:00,33.16,33.17,33.15,33.15,133500.0,22.3092,22.3159,22.3024,22.3024,133500.0
2012-12-11 14:20:00,33.16,33.18,33.15,33.15,100500.0,22.3092,22.3226,22.3024,22.3024,100500.0
2012-12-11 14:30:00,33.16,33.16,33.15,33.15,120500.0,22.3092,22.3092,22.3024,22.3024,120500.0
2012-12-11 14:40:00,33.15,33.16,33.1,33.11,143200.0,22.3024,22.3092,22.2688,22.2755,143200.0
2012-12-11 14:50:00,33.12,33.14,33.07,33.08,123200.0,22.2823,22.2957,22.2486,22.2554,123200.0
2012-12-11 15:00:00,33.08,33.09,33.04,33.06,174500.0,22.2554,22.2621,22.2284,22.2419,174500.0
2012-12-11 15:10:00,33.07,33.08,33.0,33.02,208300.0,22.2486,22.2554,22.2015,22.215,208300.0
2012-12-11 15:20:00,33.02,33.03,33.0,33.03,227600.0,22.215,22.2217,22.2015,22.2217,227600.0
2012-12-11 15:30:00,33.03,33.05,33.01,33.05,351700.0,22.2217,22.2352,22.2083,22.2352,351700.0
2012-12-11 15:40:00,33.05,33.11,33.04,33.1,254400.0,22.2352,22.2755,22.2284,22.2688,254400.0
2012-12-11 15:50:00,33.1,33.11,33.05,33.07,601400.0,22.2688,22.2755,22.2352,22.2486,601400.0
2012-12-12 09:30:00,33.42,33.47,33.11,33.37,822700.0,22.4841,22.5177,22.2755,22.4505,822700.0
2012-12-12 09:40:00,33.38,33.4,33.23,33.24,281300.0,22.4572,22.4706,22.3563,22.363,281300.0
2012-12-12 09:50:00,33.24,33.26,33.08,33.09,433200.0,22.363,22.3764,22.2554,22.2621,433200.0
2012-12-12 10:00:00,33.1,33.15,33.08,33.14,271000.0,22.2688,22.3024,22.2554,22.2957,271000.0
2012-12-12 10:10:00,33.14,33.22,33.12,33.22,269400.0,22.2957,22.3495,22.2823,22.3495,269400.0
2012-12-12 10:20:00,33.21,33.26,33.2,33.25,237700.0,22.3428,22.3764,22.3361,22.3697,237700.0
2012-12-12 10:30:00,33.24,33.27,33.19,33.19,487900.0,22.363,22.3832,22.3294,22.3294,487900.0
2012-12-12 10:40:00,33.19,33.27,33.18,33.26,279000.0,22.3294,22.3832,22.3226,22.3764,279000.0
2012-12-12 10:50:00,33.26,33.33,33.25,33.31,297300.0,22.3764,22.4235,22.3697,22.4101,297300.0
2012-12-12 11:00:00,33.31,33.33,33.29,33.3,216100.0,22.4101,22.4235,22.3966,22.4034,216100.0
2012-12-12 11:10:00,33.31,33.34,33.29,33.34,211000.0,22.4101,22.4303,22.3966,22.4303,211000.0
2012-12-12 11:20:00,33.33,33.37,33.32,33.35,195500.0,22.4235,22.4505,22.4168,22.437,195500.0
2012-12-12 11:30:00,33.35,33.35,33.31,33.34,210700.0,22.437,22.437,22.4101,22.4303,210700.0
2012-12-12 11:40:00,33.34,33.34,33.28,33.29,254100.0,22.4303,22.4303,22.3899,22.3966,254100.0
2012-12-12 11:50:00,33.29,33.31,33.23,33.27,215500.0,22.3966,22.4101,22.3563,22.3832,215500.0
2012-12-12 12:00:00,33.26,33.27,33.22,33.26,148700.0,22.3764,22.3832,22.3495,22.3764,148700.0
2012-12-12 12:10:00,33.27,33.3,33.24,33.29,152600.0,22.3832,22.4034,22.363,22.3966,152600.0
2012-12-12 12:20:00,33.29,33.31,33.22,33.25,165500.0,22.3966,22.4101,22.3495,22.3697,165500.0
2012-12-12 12:30:00,33.25,33.38,33.23,33.38,278400.0,22.3697,22.4572,22.3563,22.4572,278400.0
2012-12-12 12:40:00,33.38,33.4,33.29,33.36,249700.0,22.4572,22.4706,22.3966,22.4437,249700.0
2012-12-12 12:50:00,33.36,33.45,33.36,33.45,187300.0,22.4437,22.5043,22.4437,22.5043,187300.0
2012-12-12 13:00:00,33.44,33.47,33.42,33.45,172000.0,22.4975,22.5177,22.4841,22.5043,172000.0
2012-12-12 13:10:00,33.46,33.51,33.45,33.51,269800.0,22.511,22.5446,22.5043,22.5446,269800.0
2012-12-12 13:20:00,33.5,33.55,33.48,33.49,239100.0,22.5379,22.5716,22.5245,22.5312,239100.0
2012-12-12 13:30:00,33.49,33.49,33.46,33.46,205900.0,22.5312,22.5312,22.511,22.511,205900.0
2012-12-12 13:40:00,33.47,33.5,33.41,33.46,189600.0,22.5177,22.5379,22.4774,22.511,189600.0
2012-12-12 13:50:00,33.46,33.47,33.44,33.47,160800.0,22.511,22.5177,22.4975,22.5177,160800.0
2012-12-12 14:00:00,33.47,33.48,33.42,33.45,225000.0,22.5177,22.5245,22.4841,22.5043,225000.0
2012-12-12 14:10:00,33.46,33.47,33.41,33.42,175200.0,22.511,22.5177,22.4774,22.4841,175200.0
2012-12-12 14:20:00,33.42,33.42,33.34,33.38,240900.0,22.4841,22.4841,22.4303,22.4572,240900.0
2012-12-12 14:30:00,33.38,33.39,33.33,33.36,206700.0,22.4572,22.4639,22.4235,22.4437,206700.0
2012-12-12 14:40:00,33.36,33.37,33.34,33.35,171000.0,22.4437,22.4505,22.4303,22.437,171000.0
2012-12-12 14:50:00,33.34,33.36,33.32,33.34,196300.0,22.4303,22.4437,22.4168,22.4303,196300.0
2012-12-12 15:00:00,33.34,33.34,33.26,33.28,195600.0,22.4303,22.4303,22.3764,22.3899,195600.0
2012-12-12 15:10:00,33.28,33.28,33.23,33.24,167800.0,22.3899,22.3899,22.3563,22.363,167800.0
2012-12-12 15:20:00,33.24,33.25,33.21,33.23,222000.0,22.363,22.3697,22.3428,22.3563,222000.0
2012-12-12 15:30:00,33.23,33.26,33.19,33.19,249400.0,22.3563,22.3764,22.3294,22.3294,249400.0
2012-12-12 15:40:00,33.2,33.25,33.19,33.25,453500.0,22.3361,22.3697,22.3294,22.3697,453500.0
2012-12-12 15:50:00,33.25,33.25,33.19,33.21,617300.0,22.3697,22.3697,22.3294,22.3428,617300.0
2012-12-13 09:30:00,33.13,33.2,32.99,33.05,333500.0,22.289,22.3361,22.1948,22.2352,333500.0
2012-12-13 09:40:00,33.05,33.15,33.03,33.04,172900.0,22.2352,22.3024,22.2217,22.2284,172900.0
2012-12-13 09:50:00,33.05,33.1,33.03,33.05,151800.0,22.2352,22.2688,22.2217,22.2352,151800.0
2012-12-13 10:00:00,33.05,33.06,32.98,33.01,329700.0,22.2352,22.2419,22.1881,22.2083,329700.0
2012-12-13 10:10:00,33.0,33.03,33.0,33.03,119300.0,22.2015,22.2217,22.2015,22.2217,119300.0
2012-12-13 10:20:00,33.03,33.03,32.96,32.98,172000.0,22.2217,22.2217,22.1746,22.1881,172000.0
2012-12-13 10:30:00,32.98,32.99,32.96,32.98,126700.0,22.1881,22.1948,22.1746,22.1881,126700.0
2012-12-13 10:40:00,32.97,32.99,32.95,32.96,143600.0,22.1813,22.1948,22.1679,22.1746,143600.0
2012-12-13 10:50:00,32.97,32.97,32.89,32.91,157900.0,22.1813,22.1813,22.1275,22.141,157900.0
2012-12-13 11:00:00,32.91,32.95,32.9,32.91,195400.0,22.141,22.1679,22.1343,22.141,195400.0
2012-12-13 11:10:00,32.91,32.91,32.83,32.9,194400.0,22.141,22.141,22.0872,22.1343,194400.0
2012-12-13 11:20:00,32.9,32.94,32.88,32.92,210200.0,22.1343,22.1612,22.1208,22.1477,210200.0
2012-12-13 11:30:00,32.92,32.97,32.9,32.92,135300.0,22.1477,22.1813,22.1343,22.1477,135300.0
2012-12-13 11:40:00,32.93,32.93,32.9,32.92,128100.0,22.1544,22.1544,22.1343,22.1477,128100.0
2012-12-13 11:50:00,32.92,32.94,32.9,32.93,86200.0,22.1477,22.1612,22.1343,22.1544,86200.0
2012-12-13 12:00:00,32.92,32.93,32.88,32.9,216400.0,22.1477,22.1544,22.1208,22.1343,216400.0
2012-12-13 12:10:00,32.9,32.91,32.84,32.86,276800.0,22.1343,22.141,22.0939,22.1073,276800.0
2012-12-13 12:20:00,32.87,32.89,32.83,32.83,224200.0,22.1141,22.1275,22.0872,22.0872,224200.0
2012-12-13 12:30:00,32.84,32.87,32.83,32.83,147400.0,22.0939,22.1141,22.0872,22.0872,147400.0
2012-12-13 12:40:00,32.83,32.84,32.79,32.84,263000.0,22.0872,22.0939,22.0602,22.0939,263000.0
2012-12-13 12:50:00,32.84,32.89,32.82,32.88,155900.0,22.0939,22.1275,22.0804,22.1208,155900.0
2012-12-13 13:00:00,32.88,32.95,32.87,32.93,155300.0,22.1208,22.1679,22.1141,22.1544,155300.0
2012-12-13 13:10:00,32.92,32.92,32.83,32.84,121400.0,22.1477,22.1477,22.0872,22.0939,121400.0
2012-12-13 13:20:00,32.84,32.84,32.8,32.8,209800.0,22.0939,22.0939,22.067,22.067,209800.0
2012-12-13 13:30:00,32.8,32.81,32.78,32.79,78400.0,22.067,22.0737,22.0535,22.0602,78400.0
2012-12-13 13:40:00,32.79,32.79,32.72,32.73,152100.0,22.0602,22.0602,22.0132,22.0199,152100.0
2012-12-13 13:50:00,32.73,32.75,32.72,32.75,121200.0,22.0199,22.0333,22.0132,22.0333,121200.0
2012-12-13 14:00:00,32.75,32.79,32.74,32.75,150700.0,22.0333,22.0602,22.0266,22.0333,150700.0
2012-12-13 14:10:00,32.74,32.75,32.73,32.73,112600.0,22.0266,22.0333,22.0199,22.0199,112600.0
2012-12-13 14:20:00,32.73,32.75,32.71,32.73,379600.0,22.0199,22.0333,22.0064,22.0199,379600.0
2012-12-13 14:30:00,32.73,32.73,32.71,32.71,165900.0,22.0199,22.0199,22.0064,22.0064,165900.0
2012-12-13 14:40:00,32.72,32.76,32.7,32.76,156300.0,22.0132,22.0401,21.9997,22.0401,156300.0
2012-12-13 14:50:00,32.76,32.77,32.73,32.73,142300.0,22.0401,22.0468,22.0199,22.0199,142300.0
2012-12-13 15:00:00,32.74,32.74,32.73,32.73,107100.0,22.0266,22.0266,22.0199,22.0199,107100.0
2012-12-13 15:10:00,32.73,32.74,32.7,32.7,252200.0,22.0199,22.0266,21.9997,21.9997,252200.0
2012-12-13 15:20:00,32.7,32.73,32.7,32.72,199500.0,21.9997,22.0199,21.9997,22.0132,199500.0
2012-12-13 15:30:00,32.71,32.76,32.7,32.75,513500.0,22.0064,22.0401,21.9997,22.0333,513500.0
2012-12-13 15:40:00,32.75,32.81,32.74,32.76,462000.0,22.0333,22.0737,22.0266,22.0401,462000.0
2012-12-13 15:50:00,32.75,32.78,32.74,32.78,722400.0,22.0333,22.0535,22.0266,22.0535,722400.0
2012-12-14 09:30:00,32.6,32.77,32.59,32.61,312300.0,21.9324,22.0468,21.9257,21.9391,312300.0
2012-12-14 09:40:00,32.61,32.64,32.56,32.59,156400.0,21.9391,21.9593,21.9055,21.9257,156400.0
2012-12-14 09:50:00,32.59,32.64,32.58,32.58,165000.0,21.9257,21.9593,21.919,21.919,165000.0
2012-12-14 10:00:00,32.59,32.67,32.58,32.65,165400.0,21.9257,21.9795,21.919,21.9661,165400.0
2012-12-14 10:10:00,32.65,32.68,32.63,32.65,200600.0,21.9661,21.9862,21.9526,21.9661,200600.0
2012-12-14 10:20:00,32.66,32.67,32.61,32.62,166800.0,21.9728,21.9795,21.9391,21.9459,166800.0
2012-12-14 10:30:00,32.62,32.7,32.62,32.67,246800.0,21.9459,21.9997,21.9459,21.9795,246800.0
2012-12-14 10:40:00,32.67,32.77,32.66,32.77,182300.0,21.9795,22.0468,21.9728,22.0468,182300.0
2012-12-14 10:50:00,32.77,32.8,32.62,32.65,283100.0,22.0468,22.067,21.9459,21.9661,283100.0
2012-12-14 11:00:00,32.64,32.7,32.64,32.69,155700.0,21.9593,21.9997,21.9593,21.993,155700.0
2012-12-14 11:10:00,32.7,32.75,32.68,32.73,153300.0,21.9997,22.0333,21.9862,22.0199,153300.0
2012-12-14 11:20:00,32.72,32.73,32.7,32.71,99700.0,22.0132,22.0199,21.9997,22.0064,99700.0
2012-12-14 11:30:00,32.71,32.72,32.65,32.66,143600.0,22.0064,22.0132,21.9661,21.9728,143600.0
2012-12-14 11:40:00,32.67,32.74,32.66,32.72,110100.0,21.9795,22.0266,21.9728,22.0132,110100.0
2012-12-14 11:50:00,32.71,32.74,32.7,32.73,132400.0,22.0064,22.0266,21.9997,22.0199,132400.0
2012-12-14 12:00:00,32.73,32.77,32.72,32.77,119300.0,22.0199,22.0468,22.0132,22.0468,119300.0
2012-12-14 12:10:00,32.77,32.8,32.76,32.76,122300.0,22.0468,22.067,22.0401,22.0401,122300.0
2012-12-14 12:20:00,32.77,32.8,32.76,32.8,104100.0,22.0468,22.067,22.0401,22.067,104100.0
2012-12-14 12:30:00,32.81,32.83,32.78,32.79,134900.0,22.0737,22.0872,22.0535,22.0602,134900.0
2012-12-14 12:40:00,32.79,32.81,32.78,32.78,93600.0,22.0602,22.0737,22.0535,22.0535,93600.0
2012-12-14 12:50:00,32.79,32.8,32.78,32.78,71200.0,22.0602,22.067,22.0535,22.0535,71200.0
2012-12-14 13:00:00,32.78,32.79,32.77,32.78,55600.0,22.0535,22.0602,22.0468,22.0535,55600.0
2012-12-14 13:10:00,32.78,32.8,32.77,32.8,119700.0,22.0535,22.067,22.0468,22.067,119700.0
2012-12-14 13:20:00,32.8,32.81,32.79,32.8,83000.0,22.067,22.0737,22.0602,22.067,83000.0
2012-12-14 13:30:00,32.8,32.82,32.78,32.79,124100.0,22.067,22.0804,22.0535,22.0602,124100.0
2012-12-14 13:40:00,32.79,32.87,32.79,32.86,150100.0,22.0602,22.1141,22.0602,22.1073,150100.0
2012-12-14 13:50:00,32.86,32.89,32.84,32.85,186200.0,22.1073,22.1275,22.0939,22.1006,186200.0
2012-12-14 14:00:00,32.85,32.86,32.76,32.78,188500.0,22.1006,22.1073,22.0401,22.0535,188500.0
2012-12-14 14:10:00,32.78,32.82,32.77,32.79,104200.0,22.0535,22.0804,22.0468,22.0602,104200.0
2012-12-14 14:20:00,32.79,32.8,32.73,32.73,109800.0,22.0602,22.067,22.0199,22.0199,109800.0
2012-12-14 14:30:00,32.73,32.74,32.68,32.68,113900.0,22.0199,22.0266,21.9862,21.9862,113900.0
2012-12-14 14:40:00,32.69,32.72,32.68,32.7,109600.0,21.993,22.0132,21.9862,21.9997,109600.0
2012-12-14 14:50:00,32.7,32.71,32.66,32.66,118400.0,21.9997,22.0064,21.9728,21.9728,118400.0
2012-12-14 15:00:00,32.66,32.7,32.65,32.65,145800.0,21.9728,21.9997,21.9661,21.9661,145800.0
2012-12-14 15:10:00,32.66,32.69,32.65,32.68,178100.0,21.9728,21.993,21.9661,21.9862,178100.0
2012-12-14 15:20:00,32.68,32.73,32.67,32.73,303600.0,21.9862,22.0199,21.9795,22.0199,303600.0
2012-12-14 15:30:00,32.73,32.83,32.72,32.81,315300.0,22.0199,22.0872,22.0132,22.0737,315300.0
2012-12-14 15:40:00,32.82,32.82,32.71,32.71,412000.0,22.0804,22.0804,22.0064,22.0064,412000.0
2012-12-14 15:50:00,32.72,32.74,32.68,32.74,498700.0,22.0132,22.0266,21.9862,22.0266,498700.0
2012-12-17 09:30:00,32.76,32.81,32.68,32.7,305000.0,22.0401,22.0737,21.9862,21.9997,305000.0
2012-12-17 09:40:00,32.7,32.75,32.66,32.75,132400.0,21.9997,22.0333,21.9728,22.0333,132400.0
2012-12-17 09:50:00,32.75,32.9,32.74,32.89,161700.0,22.0333,22.1343,22.0266,22.1275,161700.0
2012-12-17 10:00:00,32.89,32.96,32.87,32.93,440600.0,22.1275,22.1746,22.1141,22.1544,440600.0
2012-12-17 10:10:00,32.93,32.93,32.82,32.82,179200.0,22.1544,22.1544,22.0804,22.0804,179200.0
2012-12-17 10:20:00,32.82,32.83,32.77,32.82,349500.0,22.0804,22.0872,22.0468,22.0804,349500.0
2012-12-17 10:30:00,32.82,32.9,32.82,32.88,200000.0,22.0804,22.1343,22.0804,22.1208,200000.0
2012-12-17 10:40:00,32.88,32.88,32.79,32.81,210800.0,22.1208,22.1208,22.0602,22.0737,210800.0
2012-12-17 10:50:00,32.81,32.83,32.78,32.79,125500.0,22.0737,22.0872,22.0535,22.0602,125500.0
2012-12-17 11:00:00,32.79,32.8,32.76,32.77,179000.0,22.0602,22.067,22.0401,22.0468,179000.0
2012-12-17 11:10:00,32.76,32.81,32.76,32.8,157200.0,22.0401,22.0737,22.0401,22.067,157200.0
2012-12-17 11:20:00,32.8,32.81,32.79,32.79,96100.0,22.067,22.0737,22.0602,22.0602,96100.0
2012-12-17 11:30:00,32.79,32.83,32.78,32.83,130400.0,22.0602,22.0872,22.0535,22.0872,130400.0
2012-12-17 11:40:00,32.83,32.88,32.82,32.83,132800.0,22.0872,22.1208,22.0804,22.0872,132800.0
2012-12-17 11:50:00,32.83,32.84,32.78,32.78,124000.0,22.0872,22.0939,22.0535,22.0535,124000.0
2012-12-17 12:00:00,32.78,32.79,32.73,32.77,273000.0,22.0535,22.0602,22.0199,22.0468,273000.0
2012-12-17 12:10:00,32.77,32.77,32.73,32.73,106200.0,22.0468,22.0468,22.0199,22.0199,106200.0
2012-12-17 12:20:00,32.73,32.74,32.71,32.72,295500.0,22.0199,22.0266,22.0064,22.0132,295500.0
2012-12-17 12:30:00,32.72,32.75,32.68,32.7,168800.0,22.0132,22.0333,21.9862,21.9997,168800.0
2012-12-17 12:40:00,32.7,32.7,32.67,32.69,130900.0,21.9997,21.9997,21.9795,21.993,130900.0
2012-12-17 12:50:00,32.69,32.69,32.67,32.69,56200.0,21.993,21.993,21.9795,21.993,56200.0
2012-12-17 13:00:00,32.69,32.7,32.67,32.68,114700.0,21.993,21.9997,21.9795,21.9862,114700.0
2012-12-17 13:10:00,32.67,32.7,32.66,32.66,202800.0,21.9795,21.9997,21.9728,21.9728,202800.0
2012-12-17 13:20:00,32.66,32.7,32.66,32.7,87400.0,21.9728,21.9997,21.9728,21.9997,87400.0
2012-12-17 13:30:00,32.7,32.7,32.68,32.7,111800.0,21.9997,21.9997,21.9862,21.9997,111800.0
2012-12-17 13:40:00,32.7,32.71,32.68,32.7,325700.0,21.9997,22.0064,21.9862,21.9997,325700.0
2012-12-17 13:50:00,32.71,32.73,32.7,32.73,121400.0,22.0064,22.0199,21.9997,22.0199,121400.0
2012-12-17 14:00:00,32.73,32.78,32.72,32.76,164000.0,22.0199,22.0535,22.0132,22.0401,164000.0
2012-12-17 14:10:00,32.75,32.79,32.75,32.79,131800.0,22.0333,22.0602,22.0333,22.0602,131800.0
2012-12-17 14:20:00,32.79,32.79,32.74,32.76,130300.0,22.0602,22.0602,22.0266,22.0401,130300.0
2012-12-17 14:30:00,32.75,32.77,32.74,32.77,113400.0,22.0333,22.0468,22.0266,22.0468,113400.0
2012-12-17 14:40:00,32.77,32.78,32.74,32.76,176600.0,22.0468,22.0535,22.0266,22.0401,176600.0
2012-12-17 14:50:00,32.76,32.79,32.73,32.78,189200.0,22.0401,22.0602,22.0199,22.0535,189200.0
2012-12-17 15:00:00,32.78,32.83,32.77,32.81,183600.0,22.0535,22.0872,22.0468,22.0737,183600.0
2012-12-17 15:10:00,32.81,32.81,32.76,32.77,207100.0,22.0737,22.0737,22.0401,22.0468,207100.0
2012-12-17 15:20:00,32.77,32.81,32.75,32.81,315700.0,22.0468,22.0737,22.0333,22.0737,315700.0
2012-12-17 15:30:00,32.81,32.82,32.78,32.8,256800.0,22.0737,22.0804,22.0535,22.067,256800.0
2012-12-17 15:40:00,32.8,32.81,32.79,32.79,447100.0,22.067,22.0737,22.0602,22.0602,447100.0
2012-12-17 15:50:00,32.8,32.83,32.78,32.82,1548400.0,22.067,22.0872,22.0535,22.0804,1548400.0
2012-12-18 09:30:00,32.82,32.85,32.76,32.76,297100.0,22.0804,22.1006,22.0401,22.0401,297100.0
2012-12-18 09:40:00,32.75,32.78,32.7,32.72,259200.0,22.0333,22.0535,21.9997,22.0132,259200.0
2012-12-18 09:50:00,32.72,32.73,32.69,32.69,171100.0,22.0132,22.0199,21.993,21.993,171100.0
2012-12-18 10:00:00,32.7,32.76,32.67,32.75,349200.0,21.9997,22.0401,21.9795,22.0333,349200.0
2012-12-18 10:10:00,32.75,32.77,32.7,32.76,228900.0,22.0333,22.0468,21.9997,22.0401,228900.0
2012-12-18 10:20:00,32.77,32.88,32.77,32.88,186100.0,22.0468,22.1208,22.0468,22.1208,186100.0
2012-12-18 10:30:00,32.87,32.96,32.87,32.94,299600.0,22.1141,22.1746,22.1141,22.1612,299600.0
2012-12-18 10:40:00,32.95,32.99,32.93,32.97,219800.0,22.1679,22.1948,22.1544,22.1813,219800.0
2012-12-18 10:50:00,32.98,33.0,32.89,32.89,167500.0,22.1881,22.2015,22.1275,22.1275,167500.0
2012-12-18 11:00:00,32.89,32.91,32.85,32.86,714300.0,22.1275,22.141,22.1006,22.1073,714300.0
2012-12-18 11:10:00,32.87,32.96,32.84,32.96,156700.0,22.1141,22.1746,22.0939,22.1746,156700.0
2012-12-18 11:20:00,32.96,32.97,32.92,32.92,115700.0,22.1746,22.1813,22.1477,22.1477,115700.0
2012-12-18 11:30:00,32.92,32.96,32.91,32.93,139900.0,22.1477,22.1746,22.141,22.1544,139900.0
2012-12-18 11:40:00,32.94,32.95,32.9,32.91,119600.0,22.1612,22.1679,22.1343,22.141,119600.0
2012-12-18 11:50:00,32.92,32.92,32.86,32.87,143700.0,22.1477,22.1477,22.1073,22.1141,143700.0
2012-12-18 12:00:00,32.87,32.91,32.87,32.91,98200.0,22.1141,22.141,22.1141,22.141,98200.0
2012-12-18 12:10:00,32.9,32.92,32.89,32.91,75300.0,22.1343,22.1477,22.1275,22.141,75300.0
2012-12-18 12:20:00,32.91,32.96,32.9,32.92,89400.0,22.141,22.1746,22.1343,22.1477,89400.0
2012-12-18 12:30:00,32.93,33.0,32.92,32.99,186400.0,22.1544,22.2015,22.1477,22.1948,186400.0
2012-12-18 12:40:00,33.0,33.05,32.98,33.04,136500.0,22.2015,22.2352,22.1881,22.2284,136500.0
2012-12-18 12:50:00,33.04,33.05,32.98,32.99,119500.0,22.2284,22.2352,22.1881,22.1948,119500.0
2012-12-18 13:00:00,33.0,33.04,32.99,33.0,112600.0,22.2015,22.2284,22.1948,22.2015,112600.0
2012-12-18 13:10:00,33.0,33.02,32.98,33.0,186500.0,22.2015,22.215,22.1881,22.2015,186500.0
2012-12-18 13:20:00,32.99,33.01,32.98,32.99,161500.0,22.1948,22.2083,22.1881,22.1948,161500.0
2012-12-18 13:30:00,33.0,33.02,32.98,33.02,153900.0,22.2015,22.215,22.1881,22.215,153900.0
2012-12-18 13:40:00,33.02,33.05,33.01,33.04,91000.0,22.215,22.2352,22.2083,22.2284,91000.0
2012-12-18 13:50:00,33.04,33.05,33.01,33.03,129600.0,22.2284,22.2352,22.2083,22.2217,129600.0
2012-12-18 14:00:00,33.03,33.1,33.03,33.1,138100.0,22.2217,22.2688,22.2217,22.2688,138100.0
2012-12-18 14:10:00,33.1,33.1,33.07,33.07,119400.0,22.2688,22.2688,22.2486,22.2486,119400.0
2012-12-18 14:20:00,33.08,33.08,32.96,32.96,145900.0,22.2554,22.2554,22.1746,22.1746,145900.0
2012-12-18 14:30:00,32.96,33.02,32.95,33.02,142200.0,22.1746,22.215,22.1679,22.215,142200.0
2012-12-18 14:40:00,33.01,33.02,32.98,33.02,149900.0,22.2083,22.215,22.1881,22.215,149900.0
2012-12-18 14:50:00,33.01,33.02,32.98,33.0,104400.0,22.2083,22.215,22.1881,22.2015,104400.0
2012-12-18 15:00:00,32.99,33.02,32.96,32.98,197800.0,22.1948,22.215,22.1746,22.1881,197800.0
2012-12-18 15:10:00,32.97,32.99,32.94,32.97,190100.0,22.1813,22.1948,22.1612,22.1813,190100.0
2012-12-18 15:20:00,32.96,33.0,32.96,32.99,165600.0,22.1746,22.2015,22.1746,22.1948,165600.0
2012-12-18 15:30:00,33.0,33.0,32.95,32.98,250200.0,22.2015,22.2015,22.1679,22.1881,250200.0
2012-12-18 15:40:00,32.99,33.01,32.97,32.98,532000.0,22.1948,22.2083,22.1813,22.1881,532000.0
2012-12-18 15:50:00,32.98,33.06,32.97,33.04,771200.0,22.1881,22.2419,22.1813,22.2284,771200.0
2012-12-19 09:30:00,32.99,33.04,32.75,32.75,580400.0,22.1948,22.2284,22.0333,22.0333,580400.0
2012-12-19 09:40:00,32.76,32.78,32.69,32.73,544200.0,22.0401,22.0535,21.993,22.0199,544200.0
2012-12-19 09:50:00,32.73,32.73,32.68,32.69,315900.0,22.0199,22.0199,21.9862,21.993,315900.0
2012-12-19 10:00:00,32.7,32.75,32.67,32.75,363500.0,21.9997,22.0333,21.9795,22.0333,363500.0
2012-12-19 10:10:00,32.74,32.75,32.69,32.73,226500.0,22.0266,22.0333,21.993,22.0199,226500.0
2012-12-19 10:20:00,32.73,32.73,32.7,32.71,182900.0,22.0199,22.0199,21.9997,22.0064,182900.0
2012-12-19 10:30:00,32.72,32.75,32.71,32.72,242000.0,22.0132,22.0333,22.0064,22.0132,242000.0
2012-12-19 10:40:00,32.73,32.75,32.72,32.74,135400.0,22.0199,22.0333,22.0132,22.0266,135400.0
2012-12-19 10:50:00,32.73,32.76,32.72,32.73,134500.0,22.0199,22.0401,22.0132,22.0199,134500.0
2012-12-19 11:00:00,32.73,32.75,32.71,32.74,120600.0,22.0199,22.0333,22.0064,22.0266,120600.0
2012-12-19 11:10:00,32.75,32.75,32.72,32.72,81800.0,22.0333,22.0333,22.0132,22.0132,81800.0
2012-12-19 11:20:00,32.73,32.75,32.7,32.72,169900.0,22.0199,22.0333,21.9997,22.0132,169900.0
2012-12-19 11:30:00,32.73,32.75,32.7,32.7,139400.0,22.0199,22.0333,21.9997,21.9997,139400.0
2012-12-19 11:40:00,32.71,32.72,32.68,32.69,207200.0,22.0064,22.0132,21.9862,21.993,207200.0
2012-12-19 11:50:00,32.7,32.71,32.67,32.67,139400.0,21.9997,22.0064,21.9795,21.9795,139400.0
2012-12-19 12:00:00,32.67,32.69,32.64,32.67,184800.0,21.9795,21.993,21.9593,21.9795,184800.0
2012-12-19 12:10:00,32.68,32.71,32.67,32.68,147100.0,21.9862,22.0064,21.9795,21.9862,147100.0
2012-12-19 12:20:00,32.68,32.74,32.66,32.72,131300.0,21.9862,22.0266,21.9728,22.0132,131300.0
2012-12-19 12:30:00,32.72,32.74,32.7,32.74,104400.0,22.0132,22.0266,21.9997,22.0266,104400.0
2012-12-19 12:40:00,32.73,32.79,32.73,32.75,145200.0,22.0199,22.0602,22.0199,22.0333,145200.0
2012-12-19 12:50:00,32.76,32.78,32.73,32.73,89000.0,22.0401,22.0535,22.0199,22.0199,89000.0
2012-12-19 13:00:00,32.73,32.76,32.73,32.75,85400.0,22.0199,22.0401,22.0199,22.0333,85400.0
2012-12-19 13:10:00,32.74,32.75,32.68,32.68,98200.0,22.0266,22.0333,21.9862,21.9862,98200.0
2012-12-19 13:20:00,32.68,32.73,32.67,32.72,187700.0,21.9862,22.0199,21.9795,22.0132,187700.0
2012-12-19 13:30:00,32.71,32.75,32.71,32.73,97900.0,22.0064,22.0333,22.0064,22.0199,97900.0
2012-12-19 13:40:00,32.73,32.73,32.7,32.7,88200.0,22.0199,22.0199,21.9997,21.9997,88200.0
2012-12-19 13:50:00,32.71,32.73,32.7,32.72,105500.0,22.0064,22.0199,21.9997,22.0132,105500.0
2012-12-19 14:00:00,32.72,32.73,32.67,32.71,184600.0,22.0132,22.0199,21.9795,22.0064,184600.0
2012-12-19 14:10:00,32.71,32.72,32.68,32.7,180400.0,22.0064,22.0132,21.9862,21.9997,180400.0
2012-12-19 14:20:00,32.7,32.71,32.67,32.68,99800.0,21.9997,22.0064,21.9795,21.9862,99800.0
2012-12-19 14:30:00,32.67,32.68,32.65,32.65,88700.0,21.9795,21.9862,21.9661,21.9661,88700.0
2012-12-19 14:40:00,32.65,32.66,32.6,32.61,125400.0,21.9661,21.9728,21.9324,21.9391,125400.0
2012-12-19 14:50:00,32.62,32.63,32.61,32.62,146300.0,21.9459,21.9526,21.9391,21.9459,146300.0
2012-12-19 15:00:00,32.61,32.65,32.61,32.63,292800.0,21.9391,21.9661,21.9391,21.9526,292800.0
2012-12-19 15:10:00,32.63,32.66,32.62,32.63,236400.0,21.9526,21.9728,21.9459,21.9526,236400.0
2012-12-19 15:20:00,32.63,32.65,32.62,32.65,142200.0,21.9526,21.9661,21.9459,21.9661,142200.0
2012-12-19 15:30:00,32.65,32.7,32.64,32.65,395800.0,21.9661,21.9997,21.9593,21.9661,395800.0
2012-12-19 15:40:00,32.65,32.66,32.56,32.56,457500.0,21.9661,21.9728,21.9055,21.9055,457500.0
2012-12-19 15:50:00,32.57,32.59,32.53,32.56,740000.0,21.9122,21.9257,21.8853,21.9055,740000.0
2012-12-20 09:30:00,32.57,32.63,32.51,32.51,235900.0,21.9122,21.9526,21.8719,21.8719,235900.0
2012-12-20 09:40:00,32.51,32.53,32.44,32.45,255300.0,21.8719,21.8853,21.8248,21.8315,255300.0
2012-12-20 09:50:00,32.45,32.47,32.34,32.35,196500.0,21.8315,21.845,21.7575,21.7642,196500.0
2012-12-20 10:00:00,32.35,32.49,32.34,32.48,185200.0,21.7642,21.8584,21.7575,21.8517,185200.0
2012-12-20 10:10:00,32.47,32.54,32.46,32.52,206900.0,21.845,21.8921,21.8382,21.8786,206900.0
2012-12-20 10:20:00,32.52,32.52,32.44,32.45,118700.0,21.8786,21.8786,21.8248,21.8315,118700.0
2012-12-20 10:30:00,32.45,32.54,32.45,32.54,108300.0,21.8315,21.8921,21.8315,21.8921,108300.0
2012-12-20 10:40:00,32.54,32.59,32.53,32.56,194000.0,21.8921,21.9257,21.8853,21.9055,194000.0
2012-12-20 10:50:00,32.57,32.57,32.48,32.49,136300.0,21.9122,21.9122,21.8517,21.8584,136300.0
2012-12-20 11:00:00,32.48,32.57,32.46,32.56,164600.0,21.8517,21.9122,21.8382,21.9055,164600.0
2012-12-20 11:10:00,32.56,32.59,32.52,32.54,140500.0,21.9055,21.9257,21.8786,21.8921,140500.0
2012-12-20 11:20:00,32.54,32.55,32.45,32.46,144900.0,21.8921,21.8988,21.8315,21.8382,144900.0
2012-12-20 11:30:00,32.45,32.52,32.44,32.51,146100.0,21.8315,21.8786,21.8248,21.8719,146100.0
2012-12-20 11:40:00,32.5,32.52,32.48,32.51,145200.0,21.8651,21.8786,21.8517,21.8719,145200.0
2012-12-20 11:50:00,32.51,32.52,32.48,32.48,82300.0,21.8719,21.8786,21.8517,21.8517,82300.0
2012-12-20 12:00:00,32.48,32.51,32.48,32.51,82500.0,21.8517,21.8719,21.8517,21.8719,82500.0
2012-12-20 12:10:00,32.51,32.51,32.48,32.49,96300.0,21.8719,21.8719,21.8517,21.8584,96300.0
2012-12-20 12:20:00,32.5,32.56,32.49,32.56,181900.0,21.8651,21.9055,21.8584,21.9055,181900.0
2012-12-20 12:30:00,32.56,32.6,32.53,32.59,126600.0,21.9055,21.9324,21.8853,21.9257,126600.0
2012-12-20 12:40:00,32.59,32.61,32.59,32.6,70100.0,21.9257,21.9391,21.9257,21.9324,70100.0
2012-12-20 12:50:00,32.6,32.63,32.58,32.59,152800.0,21.9324,21.9526,21.919,21.9257,152800.0
2012-12-20 13:00:00,32.59,32.61,32.55,32.6,88600.0,21.9257,21.9391,21.8988,21.9324,88600.0
2012-12-20 13:10:00,32.6,32.62,32.57,32.57,175000.0,21.9324,21.9459,21.9122,21.9122,175000.0
2012-12-20 13:20:00,32.57,32.59,32.52,32.56,206900.0,21.9122,21.9257,21.8786,21.9055,206900.0
2012-12-20 13:30:00,32.57,32.59,32.53,32.56,93400.0,21.9122,21.9257,21.8853,21.9055,93400.0
2012-12-20 13:40:00,32.56,32.62,32.54,32.6,155400.0,21.9055,21.9459,21.8921,21.9324,155400.0
2012-12-20 13:50:00,32.61,32.63,32.6,32.6,118400.0,21.9391,21.9526,21.9324,21.9324,118400.0
2012-12-20 14:00:00,32.6,32.61,32.54,32.54,97900.0,21.9324,21.9391,21.8921,21.8921,97900.0
2012-12-20 14:10:00,32.54,32.55,32.51,32.52,179000.0,21.8921,21.8988,21.8719,21.8786,179000.0
2012-12-20 14:20:00,32.51,32.52,32.47,32.48,203200.0,21.8719,21.8786,21.845,21.8517,203200.0
2012-12-20 14:30:00,32.48,32.5,32.47,32.5,198600.0,21.8517,21.8651,21.845,21.8651,198600.0
2012-12-20 14:40:00,32.5,32.53,32.49,32.53,121700.0,21.8651,21.8853,21.8584,21.8853,121700.0
2012-12-20 14:50:00,32.52,32.54,32.5,32.54,131900.0,21.8786,21.8921,21.8651,21.8921,131900.0
2012-12-20 15:00:00,32.53,32.54,32.51,32.52,185800.0,21.8853,21.8921,21.8719,21.8786,185800.0
2012-12-20 15:10:00,32.52,32.54,32.49,32.49,135300.0,21.8786,21.8921,21.8584,21.8584,135300.0
2012-12-20 15:20:00,32.49,32.51,32.48,32.51,163800.0,21.8584,21.8719,21.8517,21.8719,163800.0
2012-12-20 15:30:00,32.51,32.57,32.5,32.55,225300.0,21.8719,21.9122,21.8651,21.8988,225300.0
2012-12-20 15:40:00,32.55,32.6,32.52,32.55,319900.0,21.8988,21.9324,21.8786,21.8988,319900.0
2012-12-20 15:50:00,32.55,32.58,32.48,32.57,571800.0,21.8988,21.919,21.8517,21.9122,571800.0
2012-12-21 09:30:00,32.39,32.6,32.18,32.48,3194300.0,21.7911,21.9324,21.6499,21.8517,3194300.0
2012-12-21 09:40:00,32.49,32.55,32.45,32.49,234600.0,21.8584,21.8988,21.8315,21.8584,234600.0
2012-12-21 09:50:00,32.5,32.54,32.48,32.5,145400.0,21.8651,21.8921,21.8517,21.8651,145400.0
2012-12-21 10:00:00,32.51,32.55,32.48,32.49,209600.0,21.8719,21.8988,21.8517,21.8584,209600.0
2012-12-21 10:10:00,32.49,32.59,32.48,32.59,213100.0,21.8584,21.9257,21.8517,21.9257,213100.0
2012-12-21 10:20:00,32.59,32.64,32.57,32.59,166100.0,21.9257,21.9593,21.9122,21.9257,166100.0
2012-12-21 10:30:00,32.59,32.63,32.56,32.57,212700.0,21.9257,21.9526,21.9055,21.9122,212700.0
2012-12-21 10:40:00,32.57,32.61,32.52,32.58,396200.0,21.9122,21.9391,21.8786,21.919,396200.0
2012-12-21 10:50:00,32.58,32.58,32.5,32.5,136500.0,21.919,21.919,21.8651,21.8651,136500.0
2012-12-21 11:00:00,32.5,32.51,32.45,32.46,164900.0,21.8651,21.8719,21.8315,21.8382,164900.0
2012-12-21 11:10:00,32.46,32.52,32.46,32.48,141200.0,21.8382,21.8786,21.8382,21.8517,141200.0
2012-12-21 11:20:00,32.48,32.56,32.48,32.51,111900.0,21.8517,21.9055,21.8517,21.8719,111900.0
2012-12-21 11:30:00,32.51,32.51,32.38,32.38,197400.0,21.8719,21.8719,21.7844,21.7844,197400.0
2012-12-21 11:40:00,32.38,32.44,32.37,32.41,170600.0,21.7844,21.8248,21.7777,21.8046,170600.0
2012-12-21 11:50:00,32.41,32.48,32.41,32.45,77400.0,21.8046,21.8517,21.8046,21.8315,77400.0
2012-12-21 12:00:00,32.46,32.47,32.34,32.34,157100.0,21.8382,21.845,21.7575,21.7575,157100.0
2012-12-21 12:10:00,32.35,32.41,32.35,32.41,149700.0,21.7642,21.8046,21.7642,21.8046,149700.0
2012-12-21 12:20:00,32.41,32.41,32.4,32.4,65300.0,21.8046,21.8046,21.7979,21.7979,65300.0
2012-12-21 12:30:00,32.4,32.45,32.4,32.41,132200.0,21.7979,21.8315,21.7979,21.8046,132200.0
2012-12-21 12:40:00,32.41,32.43,32.38,32.4,83700.0,21.8046,21.818,21.7844,21.7979,83700.0
2012-12-21 12:50:00,32.41,32.46,32.4,32.44,112500.0,21.8046,21.8382,21.7979,21.8248,112500.0
2012-12-21 13:00:00,32.44,32.48,32.44,32.45,87400.0,21.8248,21.8517,21.8248,21.8315,87400.0
2012-12-21 13:10:00,32.44,32.45,32.39,32.39,74100.0,21.8248,21.8315,21.7911,21.7911,74100.0
2012-12-21 13:20:00,32.4,32.45,32.39,32.45,102700.0,21.7979,21.8315,21.7911,21.8315,102700.0
2012-12-21 13:30:00,32.45,32.46,32.39,32.44,85100.0,21.8315,21.8382,21.7911,21.8248,85100.0
2012-12-21 13:40:00,32.44,32.49,32.44,32.47,99200.0,21.8248,21.8584,21.8248,21.845,99200.0
2012-12-21 13:50:00,32.46,32.48,32.45,32.48,91500.0,21.8382,21.8517,21.8315,21.8517,91500.0
2012-12-21 14:00:00,32.49,32.55,32.48,32.52,124100.0,21.8584,21.8988,21.8517,21.8786,124100.0
2012-12-21 14:10:00,32.51,32.52,32.48,32.48,122100.0,21.8719,21.8786,21.8517,21.8517,122100.0
2012-12-21 14:20:00,32.48,32.49,32.44,32.44,149900.0,21.8517,21.8584,21.8248,21.8248,149900.0
2012-12-21 14:30:00,32.44,32.48,32.44,32.45,93100.0,21.8248,21.8517,21.8248,21.8315,93100.0
2012-12-21 14:40:00,32.45,32.47,32.41,32.46,166100.0,21.8315,21.845,21.8046,21.8382,166100.0
2012-12-21 14:50:00,32.47,32.49,32.46,32.48,107500.0,21.845,21.8584,21.8382,21.8517,107500.0
2012-12-21 15:00:00,32.47,32.51,32.47,32.5,112800.0,21.845,21.8719,21.845,21.8651,112800.0
2012-12-21 15:10:00,32.49,32.55,32.48,32.55,106700.0,21.8584,21.8988,21.8517,21.8988,106700.0
2012-12-21 15:20:00,32.55,32.55,32.51,32.54,151400.0,21.8988,21.8988,21.8719,21.8921,151400.0
2012-12-21 15:30:00,32.54,32.61,32.53,32.57,214200.0,21.8921,21.9391,21.8853,21.9122,214200.0
2012-12-21 15:40:00,32.56,32.6,32.51,32.52,371800.0,21.9055,21.9324,21.8719,21.8786,371800.0
2012-12-21 15:50:00,32.52,32.55,32.51,32.55,816500.0,21.8786,21.8988,21.8719,21.8988,816500.0
2012-12-24 09:30:00,32.42,32.55,32.42,32.42,194000.0,21.8113,21.8988,21.8113,21.8113,194000.0
2012-12-24 09:40:00,32.42,32.47,32.42,32.45,72100.0,21.8113,21.845,21.8113,21.8315,72100.0
2012-12-24 09:50:00,32.45,32.46,32.42,32.43,88900.0,21.8315,21.8382,21.8113,21.818,88900.0
2012-12-24 10:00:00,32.42,32.44,32.38,32.4,144300.0,21.8113,21.8248,21.7844,21.7979,144300.0
2012-12-24 10:10:00,32.41,32.46,32.38,32.43,143100.0,21.8046,21.8382,21.7844,21.818,143100.0
2012-12-24 10:20:00,32.42,32.46,32.41,32.44,66900.0,21.8113,21.8382,21.8046,21.8248,66900.0
2012-12-24 10:30:00,32.45,32.48,32.41,32.41,100100.0,21.8315,21.8517,21.8046,21.8046,100100.0
2012-12-24 10:40:00,32.41,32.42,32.37,32.37,94400.0,21.8046,21.8113,21.7777,21.7777,94400.0
2012-12-24 10:50:00,32.37,32.38,32.32,32.32,109800.0,21.7777,21.7844,21.744,21.744,109800.0
2012-12-24 11:00:00,32.32,32.38,32.32,32.36,98700.0,21.744,21.7844,21.744,21.771,98700.0
2012-12-24 11:10:00,32.36,32.39,32.35,32.38,131300.0,21.771,21.7911,21.7642,21.7844,131300.0
2012-12-24 11:20:00,32.38,32.41,32.34,32.34,101800.0,21.7844,21.8046,21.7575,21.7575,101800.0
2012-12-24 11:30:00,32.34,32.38,32.34,32.38,64900.0,21.7575,21.7844,21.7575,21.7844,64900.0
2012-12-24 11:40:00,32.38,32.38,32.35,32.37,79900.0,21.7844,21.7844,21.7642,21.7777,79900.0
2012-12-24 11:50:00,32.37,32.39,32.35,32.39,83100.0,21.7777,21.7911,21.7642,21.7911,83100.0
2012-12-24 12:00:00,32.39,32.39,32.36,32.36,80300.0,21.7911,21.7911,21.771,21.771,80300.0
2012-12-24 12:10:00,32.36,32.42,32.36,32.37,156000.0,21.771,21.8113,21.771,21.7777,156000.0
2012-12-24 12:20:00,32.38,32.38,32.35,32.35,83500.0,21.7844,21.7844,21.7642,21.7642,83500.0
2012-12-24 12:30:00,32.35,32.42,32.35,32.39,145400.0,21.7642,21.8113,21.7642,21.7911,145400.0
2012-12-24 12:40:00,32.4,32.44,32.39,32.44,188200.0,21.7979,21.8248,21.7911,21.8248,188200.0
2012-12-24 12:50:00,32.43,32.49,32.42,32.45,273400.0,21.818,21.8584,21.8113,21.8315,273400.0
2012-12-26 09:30:00,32.48,32.5,32.36,32.38,161700.0,21.8517,21.8651,21.771,21.7844,161700.0
2012-12-26 09:40:00,32.38,32.4,32.29,32.29,148500.0,21.7844,21.7979,21.7239,21.7239,148500.0
2012-12-26 09:50:00,32.29,32.3,32.25,32.27,147600.0,21.7239,21.7306,21.6969,21.7104,147600.0
2012-12-26 10:00:00,32.28,32.35,32.27,32.34,118600.0,21.7171,21.7642,21.7104,21.7575,118600.0
2012-12-26 10:10:00,32.34,32.4,32.31,32.34,99800.0,21.7575,21.7979,21.7373,21.7575,99800.0
2012-12-26 10:20:00,32.34,32.36,32.28,32.29,75100.0,21.7575,21.771,21.7171,21.7239,75100.0
2012-12-26 10:30:00,32.3,32.3,32.26,32.26,75800.0,21.7306,21.7306,21.7037,21.7037,75800.0
2012-12-26 10:40:00,32.26,32.37,32.26,32.36,104700.0,21.7037,21.7777,21.7037,21.771,104700.0
2012-12-26 10:50:00,32.37,32.38,32.35,32.35,162000.0,21.7777,21.7844,21.7642,21.7642,162000.0
2012-12-26 11:00:00,32.35,32.37,32.27,32.27,150900.0,21.7642,21.7777,21.7104,21.7104,150900.0
2012-12-26 11:10:00,32.27,32.3,32.25,32.29,99600.0,21.7104,21.7306,21.6969,21.7239,99600.0
2012-12-26 11:20:00,32.29,32.3,32.25,32.25,105000.0,21.7239,21.7306,21.6969,21.6969,105000.0
2012-12-26 11:30:00,32.25,32.28,32.2,32.21,135200.0,21.6969,21.7171,21.6633,21.67,135200.0
2012-12-26 11:40:00,32.21,32.24,32.21,32.24,64500.0,21.67,21.6902,21.67,21.6902,64500.0
2012-12-26 11:50:00,32.23,32.29,32.23,32.28,130600.0,21.6835,21.7239,21.6835,21.7171,130600.0
2012-12-26 12:00:00,32.28,32.3,32.21,32.21,72800.0,21.7171,21.7306,21.67,21.67,72800.0
2012-12-26 12:10:00,32.21,32.26,32.21,32.25,77700.0,21.67,21.7037,21.67,21.6969,77700.0
2012-12-26 12:20:00,32.25,32.28,32.24,32.26,70600.0,21.6969,21.7171,21.6902,21.7037,70600.0
2012-12-26 12:30:00,32.26,32.29,32.24,32.25,77500.0,21.7037,21.7239,21.6902,21.6969,77500.0
2012-12-26 12:40:00,32.24,32.26,32.21,32.26,55300.0,21.6902,21.7037,21.67,21.7037,55300.0
2012-12-26 12:50:00,32.26,32.35,32.26,32.34,94900.0,21.7037,21.7642,21.7037,21.7575,94900.0
2012-12-26 13:00:00,32.33,32.35,32.32,32.34,57300.0,21.7508,21.7642,21.744,21.7575,57300.0
2012-12-26 13:10:00,32.35,32.36,32.32,32.34,59700.0,21.7642,21.771,21.744,21.7575,59700.0
2012-12-26 13:20:00,32.35,32.36,32.33,32.35,49200.0,21.7642,21.771,21.7508,21.7642,49200.0
2012-12-26 13:30:00,32.34,32.36,32.32,32.35,64300.0,21.7575,21.771,21.744,21.7642,64300.0
2012-12-26 13:40:00,32.35,32.37,32.34,32.35,65500.0,21.7642,21.7777,21.7575,21.7642,65500.0
2012-12-26 13:50:00,32.34,32.35,32.31,32.33,59100.0,21.7575,21.7642,21.7373,21.7508,59100.0
2012-12-26 14:00:00,32.33,32.4,32.33,32.37,68200.0,21.7508,21.7979,21.7508,21.7777,68200.0
2012-12-26 14:10:00,32.38,32.41,32.36,32.41,67100.0,21.7844,21.8046,21.771,21.8046,67100.0
2012-12-26 14:20:00,32.41,32.41,32.39,32.4,73800.0,21.8046,21.8046,21.7911,21.7979,73800.0
2012-12-26 14:30:00,32.4,32.41,32.37,32.41,69900.0,21.7979,21.8046,21.7777,21.8046,69900.0
2012-12-26 14:40:00,32.41,32.41,32.37,32.39,59000.0,21.8046,21.8046,21.7777,21.7911,59000.0
2012-12-26 14:50:00,32.4,32.49,32.39,32.45,115200.0,21.7979,21.8584,21.7911,21.8315,115200.0
2012-12-26 15:00:00,32.45,32.46,32.39,32.39,64800.0,21.8315,21.8382,21.7911,21.7911,64800.0
2012-12-26 15:10:00,32.39,32.41,32.37,32.37,90100.0,21.7911,21.8046,21.7777,21.7777,90100.0
2012-12-26 15:20:00,32.38,32.4,32.35,32.39,107800.0,21.7844,21.7979,21.7642,21.7911,107800.0
2012-12-26 15:30:00,32.38,32.39,32.34,32.35,108700.0,21.7844,21.7911,21.7575,21.7642,108700.0
2012-12-26 15:40:00,32.34,32.36,32.31,32.36,135800.0,21.7575,21.771,21.7373,21.771,135800.0
2012-12-26 15:50:00,32.36,32.36,32.31,32.34,268600.0,21.771,21.771,21.7373,21.7575,268600.0
2012-12-27 09:30:00,32.28,32.33,32.25,32.31,219600.0,21.7171,21.7508,21.6969,21.7373,219600.0
2012-12-27 09:40:00,32.3,32.35,32.29,32.31,113800.0,21.7306,21.7642,21.7239,21.7373,113800.0
2012-12-27 09:50:00,32.32,32.32,32.22,32.22,122100.0,21.744,21.744,21.6768,21.6768,122100.0
2012-12-27 10:00:00,32.22,32.23,32.14,32.15,190400.0,21.6768,21.6835,21.6229,21.6297,190400.0
2012-12-27 10:10:00,32.14,32.18,32.01,32.01,235100.0,21.6229,21.6499,21.5355,21.5355,235100.0
2012-12-27 10:20:00,32.02,32.03,31.96,31.99,254000.0,21.5422,21.5489,21.5018,21.522,254000.0
2012-12-27 10:30:00,31.99,32.0,31.94,31.99,140800.0,21.522,21.5288,21.4884,21.522,140800.0
2012-12-27 10:40:00,32.0,32.06,31.98,32.04,166900.0,21.5288,21.5691,21.5153,21.5557,166900.0
2012-12-27 10:50:00,32.05,32.08,32.03,32.06,144400.0,21.5624,21.5826,21.5489,21.5691,144400.0
2012-12-27 11:00:00,32.07,32.08,32.01,32.04,140700.0,21.5758,21.5826,21.5355,21.5557,140700.0
2012-12-27 11:10:00,32.04,32.04,31.95,31.97,163000.0,21.5557,21.5557,21.4951,21.5086,163000.0
2012-12-27 11:20:00,31.98,32.03,31.97,31.99,108300.0,21.5153,21.5489,21.5086,21.522,108300.0
2012-12-27 11:30:00,31.99,32.04,31.97,31.99,188600.0,21.522,21.5557,21.5086,21.522,188600.0
2012-12-27 11:40:00,31.99,32.03,31.99,32.0,94500.0,21.522,21.5489,21.522,21.5288,94500.0
2012-12-27 11:50:00,32.01,32.02,31.98,32.01,88100.0,21.5355,21.5422,21.5153,21.5355,88100.0
2012-12-27 12:00:00,32.02,32.02,31.95,31.96,141300.0,21.5422,21.5422,21.4951,21.5018,141300.0
2012-12-27 12:10:00,31.96,31.99,31.95,31.96,102700.0,21.5018,21.522,21.4951,21.5018,102700.0
2012-12-27 12:20:00,31.96,31.97,31.93,31.96,127100.0,21.5018,21.5086,21.4817,21.5018,127100.0
2012-12-27 12:30:00,31.96,31.96,31.87,31.9,223400.0,21.5018,21.5018,21.4413,21.4615,223400.0
2012-12-27 12:40:00,31.9,31.91,31.85,31.88,108300.0,21.4615,21.4682,21.4278,21.448,108300.0
2012-12-27 12:50:00,31.88,31.96,31.87,31.96,117300.0,21.448,21.5018,21.4413,21.5018,117300.0
2012-12-27 13:00:00,31.96,32.01,31.94,31.95,119700.0,21.5018,21.5355,21.4884,21.4951,119700.0
2012-12-27 13:10:00,31.95,31.97,31.93,31.97,109500.0,21.4951,21.5086,21.4817,21.5086,109500.0
2012-12-27 13:20:00,31.97,31.97,31.89,31.9,110600.0,21.5086,21.5086,21.4547,21.4615,110600.0
2012-12-27 13:30:00,31.9,31.94,31.89,31.92,113200.0,21.4615,21.4884,21.4547,21.4749,113200.0
2012-12-27 13:40:00,31.92,31.95,31.91,31.93,136900.0,21.4749,21.4951,21.4682,21.4817,136900.0
2012-12-27 13:50:00,31.93,31.96,31.92,31.95,173500.0,21.4817,21.5018,21.4749,21.4951,173500.0
2012-12-27 14:00:00,31.94,31.97,31.94,31.94,110100.0,21.4884,21.5086,21.4884,21.4884,110100.0
2012-12-27 14:10:00,31.94,31.99,31.93,31.99,72800.0,21.4884,21.522,21.4817,21.522,72800.0
2012-12-27 14:20:00,31.98,31.99,31.95,31.95,76200.0,21.5153,21.522,21.4951,21.4951,76200.0
2012-12-27 14:30:00,31.95,31.97,31.93,31.97,119600.0,21.4951,21.5086,21.4817,21.5086,119600.0
2012-12-27 14:40:00,31.97,32.16,31.96,32.09,226500.0,21.5086,21.6364,21.5018,21.5893,226500.0
2012-12-27 14:50:00,32.09,32.13,32.05,32.1,232400.0,21.5893,21.6162,21.5624,21.596,232400.0
2012-12-27 15:00:00,32.09,32.14,32.07,32.13,146000.0,21.5893,21.6229,21.5758,21.6162,146000.0
2012-12-27 15:10:00,32.13,32.13,32.07,32.09,114400.0,21.6162,21.6162,21.5758,21.5893,114400.0
2012-12-27 15:20:00,32.1,32.18,32.09,32.13,213900.0,21.596,21.6499,21.5893,21.6162,213900.0
2012-12-27 15:30:00,32.13,32.17,32.13,32.15,234200.0,21.6162,21.6431,21.6162,21.6297,234200.0
2012-12-27 15:40:00,32.15,32.2,32.14,32.15,273900.0,21.6297,21.6633,21.6229,21.6297,273900.0
2012-12-27 15:50:00,32.14,32.19,32.11,32.14,603100.0,21.6229,21.6566,21.6028,21.6229,603100.0
2012-12-28 09:30:00,31.93,32.13,31.93,32.1,206500.0,21.4817,21.6162,21.4817,21.596,206500.0
2012-12-28 09:40:00,32.09,32.12,32.02,32.06,96400.0,21.5893,21.6095,21.5422,21.5691,96400.0
2012-12-28 09:50:00,32.05,32.09,32.02,32.06,123800.0,21.5624,21.5893,21.5422,21.5691,123800.0
2012-12-28 10:00:00,32.06,32.14,32.04,32.07,159200.0,21.5691,21.6229,21.5557,21.5758,159200.0
2012-12-28 10:10:00,32.09,32.11,32.02,32.11,134700.0,21.5893,21.6028,21.5422,21.6028,134700.0
2012-12-28 10:20:00,32.1,32.13,32.05,32.07,159500.0,21.596,21.6162,21.5624,21.5758,159500.0
2012-12-28 10:30:00,32.07,32.17,32.05,32.1,166900.0,21.5758,21.6431,21.5624,21.596,166900.0
2012-12-28 10:40:00,32.09,32.25,32.08,32.22,215700.0,21.5893,21.6969,21.5826,21.6768,215700.0
2012-12-28 10:50:00,32.21,32.24,32.2,32.21,125700.0,21.67,21.6902,21.6633,21.67,125700.0
2012-12-28 11:00:00,32.2,32.23,32.11,32.13,192400.0,21.6633,21.6835,21.6028,21.6162,192400.0
2012-12-28 11:10:00,32.14,32.16,32.09,32.16,117100.0,21.6229,21.6364,21.5893,21.6364,117100.0
2012-12-28 11:20:00,32.16,32.16,32.1,32.11,82100.0,21.6364,21.6364,21.596,21.6028,82100.0
2012-12-28 11:30:00,32.11,32.14,32.07,32.11,105200.0,21.6028,21.6229,21.5758,21.6028,105200.0
2012-12-28 11:40:00,32.11,32.15,32.11,32.13,169600.0,21.6028,21.6297,21.6028,21.6162,169600.0
2012-12-28 11:50:00,32.13,32.15,32.11,32.12,119400.0,21.6162,21.6297,21.6028,21.6095,119400.0
2012-12-28 12:00:00,32.12,32.14,32.11,32.13,93400.0,21.6095,21.6229,21.6028,21.6162,93400.0
2012-12-28 12:10:00,32.13,32.16,32.12,32.14,189000.0,21.6162,21.6364,21.6095,21.6229,189000.0
2012-12-28 12:20:00,32.14,32.16,32.12,32.14,69300.0,21.6229,21.6364,21.6095,21.6229,69300.0
2012-12-28 12:30:00,32.13,32.15,32.1,32.11,115700.0,21.6162,21.6297,21.596,21.6028,115700.0
2012-12-28 12:40:00,32.11,32.13,32.1,32.13,75000.0,21.6028,21.6162,21.596,21.6162,75000.0
2012-12-28 12:50:00,32.13,32.13,32.07,32.07,82500.0,21.6162,21.6162,21.5758,21.5758,82500.0
2012-12-28 13:00:00,32.08,32.11,32.06,32.07,76300.0,21.5826,21.6028,21.5691,21.5758,76300.0
2012-12-28 13:10:00,32.07,32.09,32.06,32.09,68500.0,21.5758,21.5893,21.5691,21.5893,68500.0
2012-12-28 13:20:00,32.08,32.1,32.06,32.09,84400.0,21.5826,21.596,21.5691,21.5893,84400.0
2012-12-28 13:30:00,32.09,32.13,32.09,32.13,63400.0,21.5893,21.6162,21.5893,21.6162,63400.0
2012-12-28 13:40:00,32.13,32.14,32.1,32.1,70600.0,21.6162,21.6229,21.596,21.596,70600.0
2012-12-28 13:50:00,32.11,32.12,32.09,32.1,71900.0,21.6028,21.6095,21.5893,21.596,71900.0
2012-12-28 14:00:00,32.1,32.1,32.05,32.06,54600.0,21.596,21.596,21.5624,21.5691,54600.0
2012-12-28 14:10:00,32.07,32.07,32.02,32.07,84900.0,21.5758,21.5758,21.5422,21.5758,84900.0
2012-12-28 14:20:00,32.06,32.09,32.05,32.05,66100.0,21.5691,21.5893,21.5624,21.5624,66100.0
2012-12-28 14:30:00,32.05,32.06,32.03,32.03,48600.0,21.5624,21.5691,21.5489,21.5489,48600.0
2012-12-28 14:40:00,32.03,32.07,32.03,32.05,61800.0,21.5489,21.5758,21.5489,21.5624,61800.0
2012-12-28 14:50:00,32.05,32.06,32.01,32.01,114000.0,21.5624,21.5691,21.5355,21.5355,114000.0
2012-12-28 15:00:00,32.02,32.04,32.02,32.04,91700.0,21.5422,21.5557,21.5422,21.5557,91700.0
2012-12-28 15:10:00,32.04,32.06,32.0,32.05,124200.0,21.5557,21.5691,21.5288,21.5624,124200.0
2012-12-28 15:20:00,32.05,32.08,32.04,32.05,102800.0,21.5624,21.5826,21.5557,21.5624,102800.0
2012-12-28 15:30:00,32.06,32.07,31.91,31.97,371800.0,21.5691,21.5758,21.4682,21.5086,371800.0
2012-12-28 15:40:00,31.97,31.99,31.88,31.92,406700.0,21.5086,21.522,21.448,21.4749,406700.0
2012-12-28 15:50:00,31.92,31.95,31.87,31.91,783900.0,21.4749,21.4951,21.4413,21.4682,783900.0
2012-12-31 09:30:00,32.41,32.51,32.25,32.51,1097000.0,21.8046,21.8719,21.6969,21.8719,1097000.0
2012-12-31 09:40:00,32.51,32.65,32.45,32.58,739900.0,21.8719,21.9661,21.8315,21.919,739900.0
2012-12-31 09:50:00,32.58,32.7,32.53,32.69,445800.0,21.919,21.9997,21.8853,21.993,445800.0
2012-12-31 10:00:00,32.7,32.73,32.58,32.58,437800.0,21.9997,22.0199,21.919,21.919,437800.0
2012-12-31 10:10:00,32.58,32.61,32.4,32.41,435300.0,21.919,21.9391,21.7979,21.8046,435300.0
2012-12-31 10:20:00,32.41,32.46,32.32,32.36,508500.0,21.8046,21.8382,21.744,21.771,508500.0
2012-12-31 10:30:00,32.35,32.49,32.34,32.46,355600.0,21.7642,21.8584,21.7575,21.8382,355600.0
2012-12-31 10:40:00,32.46,32.49,32.38,32.4,256600.0,21.8382,21.8584,21.7844,21.7979,256600.0
2012-12-31 10:50:00,32.39,32.45,32.34,32.36,201500.0,21.7911,21.8315,21.7575,21.771,201500.0
2012-12-31 11:00:00,32.36,32.48,32.36,32.36,221800.0,21.771,21.8517,21.771,21.771,221800.0
2012-12-31 11:10:00,32.36,32.44,32.36,32.37,175100.0,21.771,21.8248,21.771,21.7777,175100.0
2012-12-31 11:20:00,32.37,32.4,32.28,32.3,224200.0,21.7777,21.7979,21.7171,21.7306,224200.0
2012-12-31 11:30:00,32.29,32.35,32.29,32.32,248800.0,21.7239,21.7642,21.7239,21.744,248800.0
2012-12-31 11:40:00,32.32,32.32,32.23,32.26,279500.0,21.744,21.744,21.6835,21.7037,279500.0
2012-12-31 11:50:00,32.26,32.27,32.23,32.27,183600.0,21.7037,21.7104,21.6835,21.7104,183600.0
2012-12-31 12:00:00,32.26,32.32,32.26,32.27,172700.0,21.7037,21.744,21.7037,21.7104,172700.0
2012-12-31 12:10:00,32.26,32.26,32.19,32.19,194300.0,21.7037,21.7037,21.6566,21.6566,194300.0
2012-12-31 12:20:00,32.19,32.22,32.17,32.19,190600.0,21.6566,21.6768,21.6431,21.6566,190600.0
2012-12-31 12:30:00,32.2,32.25,32.18,32.25,156900.0,21.6633,21.6969,21.6499,21.6969,156900.0
2012-12-31 12:40:00,32.25,32.44,32.25,32.41,209000.0,21.6969,21.8248,21.6969,21.8046,209000.0
2012-12-31 12:50:00,32.41,32.42,32.22,32.26,216200.0,21.8046,21.8113,21.6768,21.7037,216200.0
2012-12-31 13:00:00,32.26,32.3,32.22,32.29,165100.0,21.7037,21.7306,21.6768,21.7239,165100.0
2012-12-31 13:10:00,32.29,32.42,32.29,32.35,192600.0,21.7239,21.8113,21.7239,21.7642,192600.0
2012-12-31 13:20:00,32.34,32.39,32.31,32.32,134200.0,21.7575,21.7911,21.7373,21.744,134200.0
2012-12-31 13:30:00,32.32,32.34,32.3,32.33,154700.0,21.744,21.7575,21.7306,21.7508,154700.0
2012-12-31 13:40:00,32.33,32.4,32.24,32.26,228900.0,21.7508,21.7979,21.6902,21.7037,228900.0
2012-12-31 13:50:00,32.26,32.31,32.22,32.28,123800.0,21.7037,21.7373,21.6768,21.7171,123800.0
2012-12-31 14:00:00,32.28,32.3,32.25,32.29,118600.0,21.7171,21.7306,21.6969,21.7239,118600.0
2012-12-31 14:10:00,32.3,32.31,32.26,32.27,106400.0,21.7306,21.7373,21.7037,21.7104,106400.0
2012-12-31 14:20:00,32.28,32.34,32.27,32.33,170700.0,21.7171,21.7575,21.7104,21.7508,170700.0
2012-12-31 14:30:00,32.32,32.37,32.32,32.34,157500.0,21.744,21.7777,21.744,21.7575,157500.0
2012-12-31 14:40:00,32.35,32.46,32.32,32.45,197400.0,21.7642,21.8382,21.744,21.8315,197400.0
2012-12-31 14:50:00,32.44,32.5,32.4,32.47,169500.0,21.8248,21.8651,21.7979,21.845,169500.0
2012-12-31 15:00:00,32.48,32.53,32.46,32.49,254000.0,21.8517,21.8853,21.8382,21.8584,254000.0
2012-12-31 15:10:00,32.5,32.5,32.43,32.45,371600.0,21.8651,21.8651,21.818,21.8315,371600.0
2012-12-31 15:20:00,32.46,32.48,32.37,32.42,303700.0,21.8382,21.8517,21.7777,21.8113,303700.0
2012-12-31 15:30:00,32.42,32.52,32.42,32.52,246600.0,21.8113,21.8786,21.8113,21.8786,246600.0
2012-12-31 15:40:00,32.52,32.58,32.48,32.58,389000.0,21.8786,21.919,21.8517,21.919,389000.0
2012-12-31 15:50:00,32.58,32.64,32.53,32.62,948600.0,21.919,21.9593,21.8853,21.9459,948600.0
2013-01-02 09:30:00,32.88,32.88,32.63,32.74,667600.0,22.3575,22.3575,22.1875,22.2623,667600.0
2013-01-02 09:40:00,32.74,32.75,32.66,32.69,399700.0,22.2623,22.2691,22.2079,22.2283,399700.0
2013-01-02 09:50:00,32.69,32.77,32.68,32.73,349900.0,22.2283,22.2827,22.2215,22.2555,349900.0
2013-01-02 10:00:00,32.74,32.76,32.68,32.69,311800.0,22.2623,22.2759,22.2215,22.2283,311800.0
2013-01-02 10:10:00,32.7,32.77,32.69,32.73,293300.0,22.2351,22.2827,22.2283,22.2555,293300.0
2013-01-02 10:20:00,32.73,32.76,32.7,32.74,343700.0,22.2555,22.2759,22.2351,22.2623,343700.0
2013-01-02 10:30:00,32.75,32.75,32.65,32.66,252800.0,22.2691,22.2691,22.2011,22.2079,252800.0
2013-01-02 10:40:00,32.66,32.74,32.65,32.72,344600.0,22.2079,22.2623,22.2011,22.2487,344600.0
2013-01-02 10:50:00,32.71,32.77,32.69,32.74,342200.0,22.2419,22.2827,22.2283,22.2623,342200.0
2013-01-02 11:00:00,32.75,32.77,32.68,32.7,304800.0,22.2691,22.2827,22.2215,22.2351,304800.0
2013-01-02 11:10:00,32.7,32.73,32.66,32.68,230300.0,22.2351,22.2555,22.2079,22.2215,230300.0
2013-01-02 11:20:00,32.68,32.7,32.65,32.66,239800.0,22.2215,22.2351,22.2011,22.2079,239800.0
2013-01-02 11:30:00,32.66,32.68,32.61,32.61,222200.0,22.2079,22.2215,22.1739,22.1739,222200.0
2013-01-02 11:40:00,32.62,32.65,32.6,32.63,227000.0,22.1807,22.2011,22.1671,22.1875,227000.0
2013-01-02 11:50:00,32.64,32.66,32.61,32.61,131600.0,22.1943,22.2079,22.1739,22.1739,131600.0
2013-01-02 12:00:00,32.61,32.66,32.61,32.63,131700.0,22.1739,22.2079,22.1739,22.1875,131700.0
2013-01-02 12:10:00,32.64,32.66,32.62,32.65,141500.0,22.1943,22.2079,22.1807,22.2011,141500.0
2013-01-02 12:20:00,32.65,32.66,32.62,32.65,173300.0,22.2011,22.2079,22.1807,22.2011,173300.0
2013-01-02 12:30:00,32.65,32.66,32.61,32.62,703900.0,22.2011,22.2079,22.1739,22.1807,703900.0
2013-01-02 12:40:00,32.63,32.67,32.62,32.62,196400.0,22.1875,22.2147,22.1807,22.1807,196400.0
2013-01-02 12:50:00,32.63,32.63,32.62,32.62,104600.0,22.1875,22.1875,22.1807,22.1807,104600.0
2013-01-02 13:00:00,32.63,32.67,32.62,32.66,166100.0,22.1875,22.2147,22.1807,22.2079,166100.0
2013-01-02 13:10:00,32.66,32.7,32.64,32.69,191300.0,22.2079,22.2351,22.1943,22.2283,191300.0
2013-01-02 13:20:00,32.7,32.7,32.63,32.65,164000.0,22.2351,22.2351,22.1875,22.2011,164000.0
2013-01-02 13:30:00,32.64,32.66,32.62,32.65,201900.0,22.1943,22.2079,22.1807,22.2011,201900.0
2013-01-02 13:40:00,32.64,32.65,32.61,32.62,164700.0,22.1943,22.2011,22.1739,22.1807,164700.0
2013-01-02 13:50:00,32.62,32.64,32.61,32.64,132000.0,22.1807,22.1943,22.1739,22.1943,132000.0
2013-01-02 14:00:00,32.64,32.67,32.6,32.63,156800.0,22.1943,22.2147,22.1671,22.1875,156800.0
2013-01-02 14:10:00,32.62,32.69,32.62,32.67,224300.0,22.1807,22.2283,22.1807,22.2147,224300.0
2013-01-02 14:20:00,32.67,32.69,32.67,32.67,134300.0,22.2147,22.2283,22.2147,22.2147,134300.0
2013-01-02 14:30:00,32.68,32.68,32.62,32.62,120900.0,22.2215,22.2215,22.1807,22.1807,120900.0
2013-01-02 14:40:00,32.62,32.63,32.6,32.62,155100.0,22.1807,22.1875,22.1671,22.1807,155100.0
2013-01-02 14:50:00,32.62,32.63,32.61,32.62,170000.0,22.1807,22.1875,22.1739,22.1807,170000.0
2013-01-02 15:00:00,32.63,32.66,32.61,32.61,277400.0,22.1875,22.2079,22.1739,22.1739,277400.0
2013-01-02 15:10:00,32.62,32.62,32.53,32.54,369400.0,22.1807,22.1807,22.1195,22.1263,369400.0
2013-01-02 15:20:00,32.55,32.56,32.5,32.52,539700.0,22.1331,22.1399,22.0991,22.1127,539700.0
2013-01-02 15:30:00,32.51,32.55,32.5,32.52,454200.0,22.1059,22.1331,22.0991,22.1127,454200.0
2013-01-02 15:40:00,32.53,32.57,32.52,32.54,433200.0,22.1195,22.1467,22.1127,22.1263,433200.0
2013-01-02 15:50:00,32.54,32.7,32.54,32.7,986300.0,22.1263,22.2351,22.1263,22.2351,986300.0
2013-01-03 09:30:00,32.71,32.74,32.62,32.71,284000.0,22.2419,22.2623,22.1807,22.2419,284000.0
2013-01-03 09:40:00,32.71,32.72,32.62,32.66,186700.0,22.2419,22.2487,22.1807,22.2079,186700.0
2013-01-03 09:50:00,32.66,32.75,32.65,32.74,286600.0,22.2079,22.2691,22.2011,22.2623,286600.0
2013-01-03 10:00:00,32.74,32.77,32.72,32.75,459200.0,22.2623,22.2827,22.2487,22.2691,459200.0
2013-01-03 10:10:00,32.74,32.81,32.74,32.79,275700.0,22.2623,22.3099,22.2623,22.2963,275700.0
2013-01-03 10:20:00,32.79,32.88,32.78,32.87,202200.0,22.2963,22.3575,22.2895,22.3507,202200.0
2013-01-03 10:30:00,32.87,32.88,32.82,32.83,202200.0,22.3507,22.3575,22.3167,22.3235,202200.0
2013-01-03 10:40:00,32.83,32.85,32.77,32.78,130200.0,22.3235,22.3371,22.2827,22.2895,130200.0
2013-01-03 10:50:00,32.77,32.83,32.77,32.82,144200.0,22.2827,22.3235,22.2827,22.3167,144200.0
2013-01-03 11:00:00,32.82,32.91,32.82,32.9,564000.0,22.3167,22.3779,22.3167,22.3711,564000.0
2013-01-03 11:10:00,32.9,32.94,32.9,32.92,251400.0,22.3711,22.3983,22.3711,22.3847,251400.0
2013-01-03 11:20:00,32.92,32.95,32.91,32.92,199000.0,22.3847,22.4051,22.3779,22.3847,199000.0
2013-01-03 11:30:00,32.93,32.95,32.9,32.9,121900.0,22.3915,22.4051,22.3711,22.3711,121900.0
2013-01-03 11:40:00,32.9,32.96,32.9,32.95,157500.0,22.3711,22.4119,22.3711,22.4051,157500.0
2013-01-03 11:50:00,32.95,33.0,32.94,33.0,150700.0,22.4051,22.4391,22.3983,22.4391,150700.0
2013-01-03 12:00:00,32.99,33.0,32.96,32.97,113800.0,22.4323,22.4391,22.4119,22.4187,113800.0
2013-01-03 12:10:00,32.97,32.99,32.94,32.94,113500.0,22.4187,22.4323,22.3983,22.3983,113500.0
2013-01-03 12:20:00,32.94,32.96,32.91,32.91,78900.0,22.3983,22.4119,22.3779,22.3779,78900.0
2013-01-03 12:30:00,32.91,32.92,32.88,32.91,169600.0,22.3779,22.3847,22.3575,22.3779,169600.0
2013-01-03 12:40:00,32.91,32.96,32.9,32.94,165500.0,22.3779,22.4119,22.3711,22.3983,165500.0
2013-01-03 12:50:00,32.95,32.95,32.93,32.94,115700.0,22.4051,22.4051,22.3915,22.3983,115700.0
2013-01-03 13:00:00,32.93,32.95,32.93,32.93,155400.0,22.3915,22.4051,22.3915,22.3915,155400.0
2013-01-03 13:10:00,32.93,32.96,32.92,32.96,118500.0,22.3915,22.4119,22.3847,22.4119,118500.0
2013-01-03 13:20:00,32.95,33.0,32.95,33.0,84400.0,22.4051,22.4391,22.4051,22.4391,84400.0
2013-01-03 13:30:00,33.0,33.03,32.99,33.02,138800.0,22.4391,22.4595,22.4323,22.4527,138800.0
2013-01-03 13:40:00,33.02,33.09,33.02,33.08,279800.0,22.4527,22.5003,22.4527,22.4935,279800.0
2013-01-03 13:50:00,33.08,33.12,33.07,33.09,189800.0,22.4935,22.5207,22.4867,22.5003,189800.0
2013-01-03 14:00:00,33.08,33.08,32.96,33.0,257500.0,22.4935,22.4935,22.4119,22.4391,257500.0
2013-01-03 14:10:00,33.0,33.08,33.0,33.08,252800.0,22.4391,22.4935,22.4391,22.4935,252800.0
2013-01-03 14:20:00,33.08,33.11,33.06,33.09,397700.0,22.4935,22.5139,22.4799,22.5003,397700.0
2013-01-03 14:30:00,33.09,33.12,33.07,33.12,187700.0,22.5003,22.5207,22.4867,22.5207,187700.0
2013-01-03 14:40:00,33.11,33.17,33.11,33.17,164300.0,22.5139,22.5547,22.5139,22.5547,164300.0
2013-01-03 14:50:00,33.17,33.27,33.16,33.23,240200.0,22.5547,22.6227,22.5479,22.5955,240200.0
2013-01-03 15:00:00,33.23,33.24,33.18,33.2,265000.0,22.5955,22.6023,22.5615,22.5751,265000.0
2013-01-03 15:10:00,33.2,33.24,33.19,33.24,278400.0,22.5751,22.6023,22.5683,22.6023,278400.0
2013-01-03 15:20:00,33.24,33.27,33.22,33.25,390700.0,22.6023,22.6227,22.5887,22.6091,390700.0
2013-01-03 15:30:00,33.25,33.26,33.2,33.25,328400.0,22.6091,22.6159,22.5751,22.6091,328400.0
2013-01-03 15:40:00,33.25,33.28,33.23,33.24,338500.0,22.6091,22.6295,22.5955,22.6023,338500.0
2013-01-03 15:50:00,33.24,33.25,33.18,33.25,1004400.0,22.6023,22.6091,22.5615,22.6091,1004400.0
2013-01-04 09:30:00,33.3,33.4,33.2,33.23,370200.0,22.6431,22.7111,22.5751,22.5955,370200.0
2013-01-04 09:40:00,33.23,33.28,33.21,33.27,159800.0,22.5955,22.6295,22.5819,22.6227,159800.0
2013-01-04 09:50:00,33.27,33.38,33.25,33.36,425100.0,22.6227,22.6975,22.6091,22.6839,425100.0
2013-01-04 10:00:00,33.37,33.38,33.31,33.34,182000.0,22.6907,22.6975,22.6499,22.6703,182000.0
2013-01-04 10:10:00,33.35,33.38,33.34,33.36,155000.0,22.6771,22.6975,22.6703,22.6839,155000.0
2013-01-04 10:20:00,33.35,33.38,33.29,33.29,144500.0,22.6771,22.6975,22.6363,22.6363,144500.0
2013-01-04 10:30:00,33.29,33.32,33.27,33.31,175000.0,22.6363,22.6567,22.6227,22.6499,175000.0
2013-01-04 10:40:00,33.3,33.32,33.27,33.3,123200.0,22.6431,22.6567,22.6227,22.6431,123200.0
2013-01-04 10:50:00,33.3,33.37,33.29,33.29,405800.0,22.6431,22.6907,22.6363,22.6363,405800.0
2013-01-04 11:00:00,33.29,33.33,33.27,33.28,182500.0,22.6363,22.6635,22.6227,22.6295,182500.0
2013-01-04 11:10:00,33.28,33.3,33.27,33.29,108600.0,22.6295,22.6431,22.6227,22.6363,108600.0
2013-01-04 11:20:00,33.29,33.3,33.25,33.25,168100.0,22.6363,22.6431,22.6091,22.6091,168100.0
2013-01-04 11:30:00,33.25,33.3,33.23,33.26,170600.0,22.6091,22.6431,22.5955,22.6159,170600.0
2013-01-04 11:40:00,33.26,33.3,33.24,33.27,114800.0,22.6159,22.6431,22.6023,22.6227,114800.0
2013-01-04 11:50:00,33.27,33.28,33.22,33.22,120000.0,22.6227,22.6295,22.5887,22.5887,120000.0
2013-01-04 12:00:00,33.23,33.24,33.19,33.22,142000.0,22.5955,22.6023,22.5683,22.5887,142000.0
2013-01-04 12:10:00,33.21,33.25,33.2,33.23,174000.0,22.5819,22.6091,22.5751,22.5955,174000.0
2013-01-04 12:20:00,33.22,33.25,33.19,33.25,174800.0,22.5887,22.6091,22.5683,22.6091,174800.0
2013-01-04 12:30:00,33.25,33.25,33.21,33.21,87800.0,22.6091,22.6091,22.5819,22.5819,87800.0
2013-01-04 12:40:00,33.22,33.22,33.19,33.2,91900.0,22.5887,22.5887,22.5683,22.5751,91900.0
2013-01-04 12:50:00,33.21,33.21,33.17,33.18,109500.0,22.5819,22.5819,22.5547,22.5615,109500.0
2013-01-04 13:00:00,33.19,33.19,33.18,33.19,90000.0,22.5683,22.5683,22.5615,22.5683,90000.0
2013-01-04 13:10:00,33.19,33.19,33.14,33.16,165500.0,22.5683,22.5683,22.5343,22.5479,165500.0
2013-01-04 13:20:00,33.16,33.17,33.15,33.16,118400.0,22.5479,22.5547,22.5411,22.5479,118400.0
2013-01-04 13:30:00,33.16,33.16,33.13,33.16,116400.0,22.5479,22.5479,22.5275,22.5479,116400.0
2013-01-04 13:40:00,33.16,33.16,33.14,33.15,78400.0,22.5479,22.5479,22.5343,22.5411,78400.0
2013-01-04 13:50:00,33.15,33.15,33.12,33.13,373500.0,22.5411,22.5411,22.5207,22.5275,373500.0
2013-01-04 14:00:00,33.13,33.14,33.12,33.13,126000.0,22.5275,22.5343,22.5207,22.5275,126000.0
2013-01-04 14:10:00,33.13,33.19,33.09,33.18,479000.0,22.5275,22.5683,22.5003,22.5615,479000.0
2013-01-04 14:20:00,33.18,33.22,33.17,33.2,215900.0,22.5615,22.5887,22.5547,22.5751,215900.0
2013-01-04 14:30:00,33.2,33.24,33.2,33.24,103200.0,22.5751,22.6023,22.5751,22.6023,103200.0
2013-01-04 14:40:00,33.23,33.26,33.22,33.26,270300.0,22.5955,22.6159,22.5887,22.6159,270300.0
2013-01-04 14:50:00,33.26,33.3,33.25,33.29,177000.0,22.6159,22.6431,22.6091,22.6363,177000.0
2013-01-04 15:00:00,33.29,33.33,33.28,33.31,135600.0,22.6363,22.6635,22.6295,22.6499,135600.0
2013-01-04 15:10:00,33.31,33.34,33.3,33.34,214500.0,22.6499,22.6703,22.6431,22.6703,214500.0
2013-01-04 15:20:00,33.33,33.4,33.33,33.38,293100.0,22.6635,22.7111,22.6635,22.6975,293100.0
2013-01-04 15:30:00,33.38,33.4,33.35,33.4,244800.0,22.6975,22.7111,22.6771,22.7111,244800.0
2013-01-04 15:40:00,33.4,33.43,33.36,33.38,365000.0,22.7111,22.7315,22.6839,22.6975,365000.0
2013-01-04 15:50:00,33.38,33.4,33.32,33.34,639500.0,22.6975,22.7111,22.6567,22.6703,639500.0
2013-01-07 09:30:00,33.27,33.37,33.21,33.36,304800.0,22.6227,22.6907,22.5819,22.6839,304800.0
2013-01-07 09:40:00,33.36,33.41,33.34,33.36,138800.0,22.6839,22.7179,22.6703,22.6839,138800.0
2013-01-07 09:50:00,33.37,33.45,33.34,33.43,231400.0,22.6907,22.7451,22.6703,22.7315,231400.0
2013-01-07 10:00:00,33.43,33.52,33.42,33.51,397900.0,22.7315,22.7927,22.7247,22.7859,397900.0
2013-01-07 10:10:00,33.52,33.54,33.5,33.51,203500.0,22.7927,22.8063,22.7791,22.7859,203500.0
2013-01-07 10:20:00,33.51,33.52,33.48,33.5,147000.0,22.7859,22.7927,22.7655,22.7791,147000.0
2013-01-07 10:30:00,33.51,33.52,33.48,33.51,133700.0,22.7859,22.7927,22.7655,22.7859,133700.0
2013-01-07 10:40:00,33.52,33.53,33.48,33.5,129900.0,22.7927,22.7995,22.7655,22.7791,129900.0
2013-01-07 10:50:00,33.5,33.52,33.44,33.45,125700.0,22.7791,22.7927,22.7383,22.7451,125700.0
2013-01-07 11:00:00,33.45,33.48,33.44,33.46,120300.0,22.7451,22.7655,22.7383,22.7519,120300.0
2013-01-07 11:10:00,33.46,33.47,33.44,33.45,90200.0,22.7519,22.7587,22.7383,22.7451,90200.0
2013-01-07 11:20:00,33.45,33.46,33.34,33.34,173200.0,22.7451,22.7519,22.6703,22.6703,173200.0
2013-01-07 11:30:00,33.35,33.4,33.34,33.4,133200.0,22.6771,22.7111,22.6703,22.7111,133200.0
2013-01-07 11:40:00,33.4,33.4,33.34,33.36,88000.0,22.7111,22.7111,22.6703,22.6839,88000.0
2013-01-07 11:50:00,33.36,33.38,33.31,33.36,94600.0,22.6839,22.6975,22.6499,22.6839,94600.0
2013-01-07 12:00:00,33.34,33.38,33.32,33.33,99300.0,22.6703,22.6975,22.6567,22.6635,99300.0
2013-01-07 12:10:00,33.34,33.35,33.29,33.34,149100.0,22.6703,22.6771,22.6363,22.6703,149100.0
2013-01-07 12:20:00,33.34,33.34,33.3,33.34,84800.0,22.6703,22.6703,22.6431,22.6703,84800.0
2013-01-07 12:30:00,33.34,33.35,33.32,33.34,58300.0,22.6703,22.6771,22.6567,22.6703,58300.0
2013-01-07 12:40:00,33.34,33.36,33.3,33.31,114300.0,22.6703,22.6839,22.6431,22.6499,114300.0
2013-01-07 12:50:00,33.31,33.35,33.3,33.34,122200.0,22.6499,22.6771,22.6431,22.6703,122200.0
2013-01-07 13:00:00,33.35,33.38,33.34,33.38,60100.0,22.6771,22.6975,22.6703,22.6975,60100.0
2013-01-07 13:10:00,33.37,33.4,33.36,33.36,79800.0,22.6907,22.7111,22.6839,22.6839,79800.0
2013-01-07 13:20:00,33.36,33.37,33.34,33.37,68400.0,22.6839,22.6907,22.6703,22.6907,68400.0
2013-01-07 13:30:00,33.37,33.39,33.36,33.36,67300.0,22.6907,22.7043,22.6839,22.6839,67300.0
2013-01-07 13:40:00,33.37,33.39,33.34,33.39,93800.0,22.6907,22.7043,22.6703,22.7043,93800.0
2013-01-07 13:50:00,33.38,33.43,33.37,33.39,130500.0,22.6975,22.7315,22.6907,22.7043,130500.0
2013-01-07 14:00:00,33.39,33.43,33.38,33.42,71100.0,22.7043,22.7315,22.6975,22.7247,71100.0
2013-01-07 14:10:00,33.42,33.43,33.38,33.42,114100.0,22.7247,22.7315,22.6975,22.7247,114100.0
2013-01-07 14:20:00,33.42,33.44,33.4,33.41,149600.0,22.7247,22.7383,22.7111,22.7179,149600.0
2013-01-07 14:30:00,33.41,33.45,33.41,33.45,105500.0,22.7179,22.7451,22.7179,22.7451,105500.0
2013-01-07 14:40:00,33.44,33.46,33.43,33.43,81700.0,22.7383,22.7519,22.7315,22.7315,81700.0
2013-01-07 14:50:00,33.44,33.45,33.42,33.44,109200.0,22.7383,22.7451,22.7247,22.7383,109200.0
2013-01-07 15:00:00,33.44,33.45,33.39,33.41,202500.0,22.7383,22.7451,22.7043,22.7179,202500.0
2013-01-07 15:10:00,33.41,33.42,33.38,33.41,114000.0,22.7179,22.7247,22.6975,22.7179,114000.0
2013-01-07 15:20:00,33.41,33.47,33.41,33.44,149700.0,22.7179,22.7587,22.7179,22.7383,149700.0
2013-01-07 15:30:00,33.45,33.47,33.4,33.4,128400.0,22.7451,22.7587,22.7111,22.7111,128400.0
2013-01-07 15:40:00,33.4,33.43,33.39,33.41,237000.0,22.7111,22.7315,22.7043,22.7179,237000.0
2013-01-07 15:50:00,33.41,33.42,33.4,33.4,431800.0,22.7179,22.7247,22.7111,22.7111,431800.0
2013-01-08 09:30:00,33.36,33.47,33.35,33.46,396900.0,22.6839,22.7587,22.6771,22.7519,396900.0
2013-01-08 09:40:00,33.45,33.55,33.45,33.54,578700.0,22.7451,22.8131,22.7451,22.8063,578700.0
2013-01-08 09:50:00,33.54,33.59,33.52,33.59,314300.0,22.8063,22.8403,22.7927,22.8403,314300.0
2013-01-08 10:00:00,33.59,33.59,33.54,33.56,239400.0,22.8403,22.8403,22.8063,22.8199,239400.0
2013-01-08 10:10:00,33.56,33.58,33.5,33.52,191400.0,22.8199,22.8335,22.7791,22.7927,191400.0
2013-01-08 10:20:00,33.51,33.53,33.47,33.53,160200.0,22.7859,22.7995,22.7587,22.7995,160200.0
2013-01-08 10:30:00,33.53,33.59,33.51,33.59,264600.0,22.7995,22.8403,22.7859,22.8403,264600.0
2013-01-08 10:40:00,33.59,33.63,33.58,33.59,337100.0,22.8403,22.8675,22.8335,22.8403,337100.0
2013-01-08 10:50:00,33.6,33.62,33.56,33.6,275100.0,22.8471,22.8607,22.8199,22.8471,275100.0
2013-01-08 11:00:00,33.6,33.64,33.57,33.57,196900.0,22.8471,22.8743,22.8267,22.8267,196900.0
2013-01-08 11:10:00,33.58,33.61,33.56,33.59,155200.0,22.8335,22.8539,22.8199,22.8403,155200.0
2013-01-08 11:20:00,33.59,33.6,33.56,33.59,119500.0,22.8403,22.8471,22.8199,22.8403,119500.0
2013-01-08 11:30:00,33.59,33.59,33.54,33.55,127000.0,22.8403,22.8403,22.8063,22.8131,127000.0
2013-01-08 11:40:00,33.55,33.56,33.5,33.53,129600.0,22.8131,22.8199,22.7791,22.7995,129600.0
2013-01-08 11:50:00,33.53,33.6,33.52,33.58,165600.0,22.7995,22.8471,22.7927,22.8335,165600.0
2013-01-08 12:00:00,33.58,33.6,33.56,33.6,117400.0,22.8335,22.8471,22.8199,22.8471,117400.0
2013-01-08 12:10:00,33.59,33.63,33.59,33.63,61900.0,22.8403,22.8675,22.8403,22.8675,61900.0
2013-01-08 12:20:00,33.63,33.65,33.62,33.65,126000.0,22.8675,22.8811,22.8607,22.8811,126000.0
2013-01-08 12:30:00,33.65,33.65,33.6,33.6,285800.0,22.8811,22.8811,22.8471,22.8471,285800.0
2013-01-08 12:40:00,33.6,33.64,33.59,33.61,142800.0,22.8471,22.8743,22.8403,22.8539,142800.0
2013-01-08 12:50:00,33.6,33.66,33.6,33.6,256500.0,22.8471,22.8879,22.8471,22.8471,256500.0
2013-01-08 13:00:00,33.6,33.65,33.6,33.6,285500.0,22.8471,22.8811,22.8471,22.8471,285500.0
2013-01-08 13:10:00,33.6,33.61,33.59,33.6,157500.0,22.8471,22.8539,22.8403,22.8471,157500.0
2013-01-08 13:20:00,33.6,33.61,33.58,33.6,144300.0,22.8471,22.8539,22.8335,22.8471,144300.0
2013-01-08 13:30:00,33.59,33.61,33.58,33.6,98800.0,22.8403,22.8539,22.8335,22.8471,98800.0
2013-01-08 13:40:00,33.6,33.62,33.58,33.59,180300.0,22.8471,22.8607,22.8335,22.8403,180300.0
2013-01-08 13:50:00,33.59,33.61,33.56,33.58,146300.0,22.8403,22.8539,22.8199,22.8335,146300.0
2013-01-08 14:00:00,33.58,33.62,33.57,33.57,185300.0,22.8335,22.8607,22.8267,22.8267,185300.0
2013-01-08 14:10:00,33.58,33.6,33.57,33.59,145800.0,22.8335,22.8471,22.8267,22.8403,145800.0
2013-01-08 14:20:00,33.59,33.62,33.58,33.58,196600.0,22.8403,22.8607,22.8335,22.8335,196600.0
2013-01-08 14:30:00,33.58,33.61,33.58,33.59,182300.0,22.8335,22.8539,22.8335,22.8403,182300.0
2013-01-08 14:40:00,33.59,33.61,33.59,33.59,241200.0,22.8403,22.8539,22.8403,22.8403,241200.0
2013-01-08 14:50:00,33.6,33.61,33.57,33.58,218800.0,22.8471,22.8539,22.8267,22.8335,218800.0
2013-01-08 15:00:00,33.58,33.61,33.57,33.6,261100.0,22.8335,22.8539,22.8267,22.8471,261100.0
2013-01-08 15:10:00,33.61,33.61,33.58,33.59,253700.0,22.8539,22.8539,22.8335,22.8403,253700.0
2013-01-08 15:20:00,33.59,33.61,33.59,33.59,252300.0,22.8403,22.8539,22.8403,22.8403,252300.0
2013-01-08 15:30:00,33.59,33.6,33.5,33.5,316200.0,22.8403,22.8471,22.7791,22.7791,316200.0
2013-01-08 15:40:00,33.49,33.54,33.47,33.54,522300.0,22.7723,22.8063,22.7587,22.8063,522300.0
2013-01-08 15:50:00,33.54,33.59,33.49,33.5,611700.0,22.8063,22.8403,22.7723,22.7791,611700.0
2013-01-09 09:30:00,33.5,33.56,33.41,33.54,363800.0,22.7791,22.8199,22.7179,22.8063,363800.0
2013-01-09 09:40:00,33.54,33.57,33.5,33.56,174200.0,22.8063,22.8267,22.7791,22.8199,174200.0
2013-01-09 09:50:00,33.56,33.63,33.55,33.57,231400.0,22.8199,22.8675,22.8131,22.8267,231400.0
2013-01-09 10:00:00,33.56,33.61,33.54,33.57,283400.0,22.8199,22.8539,22.8063,22.8267,283400.0
2013-01-09 10:10:00,33.56,33.59,33.51,33.51,213500.0,22.8199,22.8403,22.7859,22.7859,213500.0
2013-01-09 10:20:00,33.51,33.62,33.51,33.62,236600.0,22.7859,22.8607,22.7859,22.8607,236600.0
2013-01-09 10:30:00,33.63,33.65,33.58,33.59,306700.0,22.8675,22.8811,22.8335,22.8403,306700.0
2013-01-09 10:40:00,33.58,33.59,33.54,33.57,408700.0,22.8335,22.8403,22.8063,22.8267,408700.0
2013-01-09 10:50:00,33.56,33.58,33.52,33.52,377000.0,22.8199,22.8335,22.7927,22.7927,377000.0
2013-01-09 11:00:00,33.52,33.54,33.51,33.51,192900.0,22.7927,22.8063,22.7859,22.7859,192900.0
2013-01-09 11:10:00,33.51,33.53,33.5,33.53,188300.0,22.7859,22.7995,22.7791,22.7995,188300.0
2013-01-09 11:20:00,33.52,33.56,33.51,33.55,310000.0,22.7927,22.8199,22.7859,22.8131,310000.0
2013-01-09 11:30:00,33.56,33.6,33.52,33.53,242200.0,22.8199,22.8471,22.7927,22.7995,242200.0
2013-01-09 11:40:00,33.53,33.55,33.51,33.52,210400.0,22.7995,22.8131,22.7859,22.7927,210400.0
2013-01-09 11:50:00,33.52,33.53,33.49,33.51,144800.0,22.7927,22.7995,22.7723,22.7859,144800.0
2013-01-09 12:00:00,33.51,33.56,33.51,33.51,145500.0,22.7859,22.8199,22.7859,22.7859,145500.0
2013-01-09 12:10:00,33.51,33.52,33.5,33.51,124900.0,22.7859,22.7927,22.7791,22.7859,124900.0
2013-01-09 12:20:00,33.52,33.52,33.5,33.51,172900.0,22.7927,22.7927,22.7791,22.7859,172900.0
2013-01-09 12:30:00,33.52,33.53,33.5,33.52,232200.0,22.7927,22.7995,22.7791,22.7927,232200.0
2013-01-09 12:40:00,33.51,33.52,33.46,33.49,254700.0,22.7859,22.7927,22.7519,22.7723,254700.0
2013-01-09 12:50:00,33.48,33.49,33.43,33.46,346800.0,22.7655,22.7723,22.7315,22.7519,346800.0
2013-01-09 13:00:00,33.45,33.48,33.42,33.45,376100.0,22.7451,22.7655,22.7247,22.7451,376100.0
2013-01-09 13:10:00,33.45,33.46,33.39,33.43,245900.0,22.7451,22.7519,22.7043,22.7315,245900.0
2013-01-09 13:20:00,33.43,33.45,33.42,33.45,151900.0,22.7315,22.7451,22.7247,22.7451,151900.0
2013-01-09 13:30:00,33.45,33.47,33.42,33.44,218400.0,22.7451,22.7587,22.7247,22.7383,218400.0
2013-01-09 13:40:00,33.44,33.47,33.4,33.45,302800.0,22.7383,22.7587,22.7111,22.7451,302800.0
2013-01-09 13:50:00,33.46,33.49,33.44,33.49,174400.0,22.7519,22.7723,22.7383,22.7723,174400.0
2013-01-09 14:00:00,33.48,33.54,33.47,33.5,159800.0,22.7655,22.8063,22.7587,22.7791,159800.0
2013-01-09 14:10:00,33.5,33.52,33.49,33.51,114900.0,22.7791,22.7927,22.7723,22.7859,114900.0
2013-01-09 14:20:00,33.52,33.53,33.48,33.52,202400.0,22.7927,22.7995,22.7655,22.7927,202400.0
2013-01-09 14:30:00,33.52,33.54,33.48,33.5,134400.0,22.7927,22.8063,22.7655,22.7791,134400.0
2013-01-09 14:40:00,33.51,33.52,33.46,33.46,142300.0,22.7859,22.7927,22.7519,22.7519,142300.0
2013-01-09 14:50:00,33.47,33.5,33.45,33.48,137600.0,22.7587,22.7791,22.7451,22.7655,137600.0
2013-01-09 15:00:00,33.48,33.49,33.46,33.48,186800.0,22.7655,22.7723,22.7519,22.7655,186800.0
2013-01-09 15:10:00,33.48,33.53,33.47,33.53,156000.0,22.7655,22.7995,22.7587,22.7995,156000.0
2013-01-09 15:20:00,33.52,33.57,33.52,33.57,153400.0,22.7927,22.8267,22.7927,22.8267,153400.0
2013-01-09 15:30:00,33.57,33.59,33.54,33.58,193300.0,22.8267,22.8403,22.8063,22.8335,193300.0
2013-01-09 15:40:00,33.58,33.61,33.56,33.61,228300.0,22.8335,22.8539,22.8199,22.8539,228300.0
2013-01-09 15:50:00,33.61,33.69,33.6,33.67,807800.0,22.8539,22.9083,22.8471,22.8947,807800.0
2013-01-10 09:30:00,33.79,33.93,33.69,33.93,272800.0,22.9763,23.0715,22.9083,23.0715,272800.0
2013-01-10 09:40:00,33.93,33.97,33.88,33.91,291800.0,23.0715,23.0987,23.0375,23.0579,291800.0
2013-01-10 09:50:00,33.91,33.95,33.87,33.93,262700.0,23.0579,23.0851,23.0307,23.0715,262700.0
2013-01-10 10:00:00,33.93,33.95,33.9,33.91,220100.0,23.0715,23.0851,23.0511,23.0579,220100.0
2013-01-10 10:10:00,33.91,33.92,33.84,33.9,273800.0,23.0579,23.0647,23.0103,23.0511,273800.0
2013-01-10 10:20:00,33.9,33.91,33.85,33.89,163000.0,23.0511,23.0579,23.0171,23.0443,163000.0
2013-01-10 10:30:00,33.9,33.9,33.83,33.85,218000.0,23.0511,23.0511,23.0035,23.0171,218000.0
2013-01-10 10:40:00,33.85,33.85,33.78,33.83,193300.0,23.0171,23.0171,22.9695,23.0035,193300.0
2013-01-10 10:50:00,33.83,33.89,33.81,33.85,151700.0,23.0035,23.0443,22.9899,23.0171,151700.0
2013-01-10 11:00:00,33.85,33.86,33.82,33.85,146900.0,23.0171,23.0239,22.9967,23.0171,146900.0
2013-01-10 11:10:00,33.85,33.87,33.8,33.87,150600.0,23.0171,23.0307,22.9831,23.0307,150600.0
2013-01-10 11:20:00,33.87,33.91,33.84,33.9,101300.0,23.0307,23.0579,23.0103,23.0511,101300.0
2013-01-10 11:30:00,33.9,33.91,33.84,33.88,263100.0,23.0511,23.0579,23.0103,23.0375,263100.0
2013-01-10 11:40:00,33.87,33.91,33.86,33.9,92800.0,23.0307,23.0579,23.0239,23.0511,92800.0
2013-01-10 11:50:00,33.9,33.92,33.89,33.91,71800.0,23.0511,23.0647,23.0443,23.0579,71800.0
2013-01-10 12:00:00,33.92,33.92,33.9,33.92,92900.0,23.0647,23.0647,23.0511,23.0647,92900.0
2013-01-10 12:10:00,33.91,33.92,33.85,33.9,233400.0,23.0579,23.0647,23.0171,23.0511,233400.0
2013-01-10 12:20:00,33.91,33.91,33.89,33.91,47800.0,23.0579,23.0579,23.0443,23.0579,47800.0
2013-01-10 12:30:00,33.91,33.92,33.9,33.91,46200.0,23.0579,23.0647,23.0511,23.0579,46200.0
2013-01-10 12:40:00,33.91,33.92,33.89,33.91,82300.0,23.0579,23.0647,23.0443,23.0579,82300.0
2013-01-10 12:50:00,33.91,33.97,33.89,33.97,106200.0,23.0579,23.0987,23.0443,23.0987,106200.0
2013-01-10 13:00:00,33.97,33.98,33.92,33.92,73400.0,23.0987,23.1055,23.0647,23.0647,73400.0
2013-01-10 13:10:00,33.93,33.95,33.92,33.95,60700.0,23.0715,23.0851,23.0647,23.0851,60700.0
2013-01-10 13:20:00,33.95,33.98,33.94,33.98,123300.0,23.0851,23.1055,23.0783,23.1055,123300.0
2013-01-10 13:30:00,33.98,34.02,33.97,34.01,221400.0,23.1055,23.1327,23.0987,23.1259,221400.0
2013-01-10 13:40:00,34.01,34.03,33.96,33.96,134500.0,23.1259,23.1395,23.0919,23.0919,134500.0
2013-01-10 13:50:00,33.97,34.02,33.96,33.98,134800.0,23.0987,23.1327,23.0919,23.1055,134800.0
2013-01-10 14:00:00,33.98,34.0,33.97,34.0,83000.0,23.1055,23.1191,23.0987,23.1191,83000.0
2013-01-10 14:10:00,34.0,34.02,33.98,34.0,190100.0,23.1191,23.1327,23.1055,23.1191,190100.0
2013-01-10 14:20:00,34.0,34.01,33.96,33.99,127900.0,23.1191,23.1259,23.0919,23.1123,127900.0
2013-01-10 14:30:00,33.99,34.02,33.98,34.01,97600.0,23.1123,23.1327,23.1055,23.1259,97600.0
2013-01-10 14:40:00,34.01,34.03,34.0,34.02,114100.0,23.1259,23.1395,23.1191,23.1327,114100.0
2013-01-10 14:50:00,34.02,34.05,34.02,34.05,342300.0,23.1327,23.1531,23.1327,23.1531,342300.0
2013-01-10 15:00:00,34.05,34.05,34.02,34.03,172100.0,23.1531,23.1531,23.1327,23.1395,172100.0
2013-01-10 15:10:00,34.03,34.04,34.02,34.04,175900.0,23.1395,23.1463,23.1327,23.1463,175900.0
2013-01-10 15:20:00,34.04,34.04,34.03,34.03,123400.0,23.1463,23.1463,23.1395,23.1395,123400.0
2013-01-10 15:30:00,34.03,34.04,34.02,34.03,190700.0,23.1395,23.1463,23.1327,23.1395,190700.0
2013-01-10 15:40:00,34.03,34.07,34.02,34.07,323800.0,23.1395,23.1667,23.1327,23.1667,323800.0
2013-01-10 15:50:00,34.07,34.11,34.06,34.08,761700.0,23.1667,23.1939,23.1599,23.1735,761700.0
2013-01-11 09:30:00,34.1,34.11,33.97,34.09,202400.0,23.1871,23.1939,23.0987,23.1803,202400.0
2013-01-11 09:40:00,34.11,34.18,34.05,34.07,136200.0,23.1939,23.2415,23.1531,23.1667,136200.0
2013-01-11 09:50:00,34.08,34.13,34.06,34.12,138300.0,23.1735,23.2075,23.1599,23.2007,138300.0
2013-01-11 10:00:00,34.12,34.13,34.04,34.04,164700.0,23.2007,23.2075,23.1463,23.1463,164700.0
2013-01-11 10:10:00,34.05,34.12,34.04,34.1,150200.0,23.1531,23.2007,23.1463,23.1871,150200.0
2013-01-11 10:20:00,34.1,34.13,34.09,34.12,94100.0,23.1871,23.2075,23.1803,23.2007,94100.0
2013-01-11 10:30:00,34.12,34.16,34.09,34.15,110400.0,23.2007,23.2279,23.1803,23.2211,110400.0
2013-01-11 10:40:00,34.16,34.23,34.15,34.22,156700.0,23.2279,23.2755,23.2211,23.2687,156700.0
2013-01-11 10:50:00,34.22,34.22,34.19,34.2,121300.0,23.2687,23.2687,23.2483,23.2551,121300.0
2013-01-11 11:00:00,34.2,34.21,34.15,34.15,111000.0,23.2551,23.2619,23.2211,23.2211,111000.0
2013-01-11 11:10:00,34.15,34.17,34.14,34.15,80600.0,23.2211,23.2347,23.2143,23.2211,80600.0
2013-01-11 11:20:00,34.15,34.16,34.11,34.11,106100.0,23.2211,23.2279,23.1939,23.1939,106100.0
2013-01-11 11:30:00,34.11,34.14,34.1,34.14,153000.0,23.1939,23.2143,23.1871,23.2143,153000.0
2013-01-11 11:40:00,34.14,34.17,34.13,34.17,114500.0,23.2143,23.2347,23.2075,23.2347,114500.0
2013-01-11 11:50:00,34.17,34.18,34.1,34.1,117300.0,23.2347,23.2415,23.1871,23.1871,117300.0
2013-01-11 12:00:00,34.1,34.11,34.02,34.08,168400.0,23.1871,23.1939,23.1327,23.1735,168400.0
2013-01-11 12:10:00,34.08,34.1,34.04,34.08,102700.0,23.1735,23.1871,23.1463,23.1735,102700.0
2013-01-11 12:20:00,34.08,34.09,34.05,34.07,73800.0,23.1735,23.1803,23.1531,23.1667,73800.0
2013-01-11 12:30:00,34.06,34.12,34.05,34.09,124000.0,23.1599,23.2007,23.1531,23.1803,124000.0
2013-01-11 12:40:00,34.09,34.1,34.06,34.1,78500.0,23.1803,23.1871,23.1599,23.1871,78500.0
2013-01-11 12:50:00,34.1,34.12,34.03,34.03,154400.0,23.1871,23.2007,23.1395,23.1395,154400.0
2013-01-11 13:00:00,34.04,34.06,34.01,34.01,62500.0,23.1463,23.1599,23.1259,23.1259,62500.0
2013-01-11 13:10:00,34.01,34.02,33.97,33.98,80900.0,23.1259,23.1327,23.0987,23.1055,80900.0
2013-01-11 13:20:00,33.98,34.02,33.98,33.99,276300.0,23.1055,23.1327,23.1055,23.1123,276300.0
2013-01-11 13:30:00,33.99,34.04,33.98,34.03,139700.0,23.1123,23.1463,23.1055,23.1395,139700.0
2013-01-11 13:40:00,34.03,34.03,33.95,34.0,133500.0,23.1395,23.1395,23.0851,23.1191,133500.0
2013-01-11 13:50:00,33.99,34.03,33.99,34.02,121700.0,23.1123,23.1395,23.1123,23.1327,121700.0
2013-01-11 14:00:00,34.01,34.04,34.0,34.01,211000.0,23.1259,23.1463,23.1191,23.1259,211000.0
2013-01-11 14:10:00,34.0,34.02,33.99,34.0,135600.0,23.1191,23.1327,23.1123,23.1191,135600.0
2013-01-11 14:20:00,34.0,34.02,33.98,34.0,198600.0,23.1191,23.1327,23.1055,23.1191,198600.0
2013-01-11 14:30:00,34.01,34.07,34.01,34.07,132600.0,23.1259,23.1667,23.1259,23.1667,132600.0
2013-01-11 14:40:00,34.07,34.08,34.03,34.04,219900.0,23.1667,23.1735,23.1395,23.1463,219900.0
2013-01-11 14:50:00,34.04,34.07,34.02,34.07,90000.0,23.1463,23.1667,23.1327,23.1667,90000.0
2013-01-11 15:00:00,34.07,34.09,34.04,34.07,173900.0,23.1667,23.1803,23.1463,23.1667,173900.0
2013-01-11 15:10:00,34.07,34.09,34.05,34.09,118000.0,23.1667,23.1803,23.1531,23.1803,118000.0
2013-01-11 15:20:00,34.08,34.13,34.08,34.1,175300.0,23.1735,23.2075,23.1735,23.1871,175300.0
2013-01-11 15:30:00,34.1,34.12,34.09,34.09,257700.0,23.1871,23.2007,23.1803,23.1803,257700.0
2013-01-11 15:40:00,34.1,34.17,34.09,34.15,371600.0,23.1871,23.2347,23.1803,23.2211,371600.0
2013-01-11 15:50:00,34.15,34.17,34.1,34.14,635400.0,23.2211,23.2347,23.1871,23.2143,635400.0
2013-01-14 09:30:00,34.13,34.21,34.13,34.19,234800.0,23.2075,23.2619,23.2075,23.2483,234800.0
2013-01-14 09:40:00,34.19,34.21,34.11,34.19,155100.0,23.2483,23.2619,23.1939,23.2483,155100.0
2013-01-14 09:50:00,34.18,34.21,34.12,34.13,123800.0,23.2415,23.2619,23.2007,23.2075,123800.0
2013-01-14 10:00:00,34.14,34.21,34.12,34.18,99600.0,23.2143,23.2619,23.2007,23.2415,99600.0
2013-01-14 10:10:00,34.18,34.23,34.16,34.18,108600.0,23.2415,23.2755,23.2279,23.2415,108600.0
2013-01-14 10:20:00,34.17,34.21,34.14,34.2,80600.0,23.2347,23.2619,23.2143,23.2551,80600.0
2013-01-14 10:30:00,34.21,34.24,34.19,34.22,107000.0,23.2619,23.2823,23.2483,23.2687,107000.0
2013-01-14 10:40:00,34.22,34.24,34.18,34.23,157000.0,23.2687,23.2823,23.2415,23.2755,157000.0
2013-01-14 10:50:00,34.24,34.25,34.22,34.24,77500.0,23.2823,23.2891,23.2687,23.2823,77500.0
2013-01-14 11:00:00,34.24,34.28,34.23,34.28,93600.0,23.2823,23.3095,23.2755,23.3095,93600.0
2013-01-14 11:10:00,34.28,34.3,34.27,34.29,114800.0,23.3095,23.3231,23.3027,23.3163,114800.0
2013-01-14 11:20:00,34.29,34.3,34.27,34.28,56400.0,23.3163,23.3231,23.3027,23.3095,56400.0
2013-01-14 11:30:00,34.28,34.28,34.21,34.24,100000.0,23.3095,23.3095,23.2619,23.2823,100000.0
2013-01-14 11:40:00,34.23,34.28,34.21,34.28,90700.0,23.2755,23.3095,23.2619,23.3095,90700.0
2013-01-14 11:50:00,34.28,34.29,34.24,34.24,89700.0,23.3095,23.3163,23.2823,23.2823,89700.0
2013-01-14 12:00:00,34.24,34.25,34.21,34.23,59200.0,23.2823,23.2891,23.2619,23.2755,59200.0
2013-01-14 12:10:00,34.22,34.24,34.18,34.19,70600.0,23.2687,23.2823,23.2415,23.2483,70600.0
2013-01-14 12:20:00,34.19,34.21,34.17,34.17,50000.0,23.2483,23.2619,23.2347,23.2347,50000.0
2013-01-14 12:30:00,34.18,34.2,34.17,34.2,35900.0,23.2415,23.2551,23.2347,23.2551,35900.0
2013-01-14 12:40:00,34.19,34.21,34.18,34.19,59800.0,23.2483,23.2619,23.2415,23.2483,59800.0
2013-01-14 12:50:00,34.2,34.22,34.19,34.2,60300.0,23.2551,23.2687,23.2483,23.2551,60300.0
2013-01-14 13:00:00,34.2,34.21,34.17,34.2,75900.0,23.2551,23.2619,23.2347,23.2551,75900.0
2013-01-14 13:10:00,34.19,34.25,34.19,34.25,80800.0,23.2483,23.2891,23.2483,23.2891,80800.0
2013-01-14 13:20:00,34.25,34.29,34.24,34.24,122300.0,23.2891,23.3163,23.2823,23.2823,122300.0
2013-01-14 13:30:00,34.25,34.25,34.2,34.21,142200.0,23.2891,23.2891,23.2551,23.2619,142200.0
2013-01-14 13:40:00,34.21,34.24,34.18,34.21,87300.0,23.2619,23.2823,23.2415,23.2619,87300.0
2013-01-14 13:50:00,34.21,34.22,34.19,34.2,53700.0,23.2619,23.2687,23.2483,23.2551,53700.0
2013-01-14 14:00:00,34.21,34.25,34.19,34.2,105000.0,23.2619,23.2891,23.2483,23.2551,105000.0
2013-01-14 14:10:00,34.21,34.22,34.18,34.19,88700.0,23.2619,23.2687,23.2415,23.2483,88700.0
2013-01-14 14:20:00,34.2,34.23,34.19,34.19,118500.0,23.2551,23.2755,23.2483,23.2483,118500.0
2013-01-14 14:30:00,34.2,34.23,34.17,34.18,120100.0,23.2551,23.2755,23.2347,23.2415,120100.0
2013-01-14 14:40:00,34.19,34.21,34.18,34.2,80400.0,23.2483,23.2619,23.2415,23.2551,80400.0
2013-01-14 14:50:00,34.2,34.23,34.19,34.21,78600.0,23.2551,23.2755,23.2483,23.2619,78600.0
2013-01-14 15:00:00,34.22,34.23,34.21,34.21,93200.0,23.2687,23.2755,23.2619,23.2619,93200.0
2013-01-14 15:10:00,34.21,34.22,34.19,34.19,61900.0,23.2619,23.2687,23.2483,23.2483,61900.0
2013-01-14 15:20:00,34.2,34.21,34.16,34.17,170800.0,23.2551,23.2619,23.2279,23.2347,170800.0
2013-01-14 15:30:00,34.17,34.19,34.14,34.17,218500.0,23.2347,23.2483,23.2143,23.2347,218500.0
2013-01-14 15:40:00,34.16,34.22,34.16,34.22,362300.0,23.2279,23.2687,23.2279,23.2687,362300.0
2013-01-14 15:50:00,34.22,34.23,34.18,34.21,635900.0,23.2687,23.2755,23.2415,23.2619,635900.0
2013-01-15 09:30:00,34.03,34.15,34.02,34.08,333200.0,23.1395,23.2211,23.1327,23.1735,333200.0
2013-01-15 09:40:00,34.09,34.18,34.03,34.12,283500.0,23.1803,23.2415,23.1395,23.2007,283500.0
2013-01-15 09:50:00,34.12,34.24,34.11,34.22,256600.0,23.2007,23.2823,23.1939,23.2687,256600.0
2013-01-15 10:00:00,34.21,34.22,34.18,34.19,234700.0,23.2619,23.2687,23.2415,23.2483,234700.0
2013-01-15 10:10:00,34.19,34.27,34.18,34.27,163100.0,23.2483,23.3027,23.2415,23.3027,163100.0
2013-01-15 10:20:00,34.27,34.32,34.27,34.29,389900.0,23.3027,23.3367,23.3027,23.3163,389900.0
2013-01-15 10:30:00,34.29,34.32,34.25,34.32,192600.0,23.3163,23.3367,23.2891,23.3367,192600.0
2013-01-15 10:40:00,34.31,34.37,34.26,34.28,238000.0,23.3299,23.3706,23.2959,23.3095,238000.0
2013-01-15 10:50:00,34.27,34.33,34.26,34.3,238300.0,23.3027,23.3434,23.2959,23.3231,238300.0
2013-01-15 11:00:00,34.31,34.32,34.27,34.27,153900.0,23.3299,23.3367,23.3027,23.3027,153900.0
2013-01-15 11:10:00,34.27,34.31,34.25,34.3,180800.0,23.3027,23.3299,23.2891,23.3231,180800.0
2013-01-15 11:20:00,34.3,34.31,34.25,34.26,99000.0,23.3231,23.3299,23.2891,23.2959,99000.0
2013-01-15 11:30:00,34.27,34.29,34.26,34.29,134300.0,23.3027,23.3163,23.2959,23.3163,134300.0
2013-01-15 11:40:00,34.29,34.29,34.25,34.27,96000.0,23.3163,23.3163,23.2891,23.3027,96000.0
2013-01-15 11:50:00,34.28,34.28,34.25,34.25,88700.0,23.3095,23.3095,23.2891,23.2891,88700.0
2013-01-15 12:00:00,34.25,34.28,34.24,34.25,142600.0,23.2891,23.3095,23.2823,23.2891,142600.0
2013-01-15 12:10:00,34.25,34.27,34.24,34.25,64200.0,23.2891,23.3027,23.2823,23.2891,64200.0
2013-01-15 12:20:00,34.26,34.28,34.22,34.27,148700.0,23.2959,23.3095,23.2687,23.3027,148700.0
2013-01-15 12:30:00,34.28,34.31,34.25,34.29,165900.0,23.3095,23.3299,23.2891,23.3163,165900.0
2013-01-15 12:40:00,34.29,34.32,34.28,34.31,162500.0,23.3163,23.3367,23.3095,23.3299,162500.0
2013-01-15 12:50:00,34.3,34.34,34.3,34.3,186200.0,23.3231,23.3502,23.3231,23.3231,186200.0
2013-01-15 13:00:00,34.31,34.33,34.3,34.31,81900.0,23.3299,23.3434,23.3231,23.3299,81900.0
2013-01-15 13:10:00,34.32,34.32,34.3,34.31,99800.0,23.3367,23.3367,23.3231,23.3299,99800.0
2013-01-15 13:20:00,34.31,34.32,34.28,34.32,134600.0,23.3299,23.3367,23.3095,23.3367,134600.0
2013-01-15 13:30:00,34.32,34.32,34.26,34.3,143300.0,23.3367,23.3367,23.2959,23.3231,143300.0
2013-01-15 13:40:00,34.3,34.31,34.28,34.29,123100.0,23.3231,23.3299,23.3095,23.3163,123100.0
2013-01-15 13:50:00,34.29,34.29,34.28,34.28,169300.0,23.3163,23.3163,23.3095,23.3095,169300.0
2013-01-15 14:00:00,34.28,34.3,34.25,34.3,202800.0,23.3095,23.3231,23.2891,23.3231,202800.0
2013-01-15 14:10:00,34.3,34.3,34.25,34.26,79400.0,23.3231,23.3231,23.2891,23.2959,79400.0
2013-01-15 14:20:00,34.25,34.32,34.25,34.32,284100.0,23.2891,23.3367,23.2891,23.3367,284100.0
2013-01-15 14:30:00,34.31,34.33,34.28,34.3,251900.0,23.3299,23.3434,23.3095,23.3231,251900.0
2013-01-15 14:40:00,34.29,34.32,34.29,34.32,146500.0,23.3163,23.3367,23.3163,23.3367,146500.0
2013-01-15 14:50:00,34.32,34.34,34.3,34.34,161300.0,23.3367,23.3502,23.3231,23.3502,161300.0
2013-01-15 15:00:00,34.34,34.35,34.29,34.31,320200.0,23.3502,23.357,23.3163,23.3299,320200.0
2013-01-15 15:10:00,34.32,34.34,34.29,34.34,147300.0,23.3367,23.3502,23.3163,23.3502,147300.0
2013-01-15 15:20:00,34.34,34.34,34.3,34.32,214000.0,23.3502,23.3502,23.3231,23.3367,214000.0
2013-01-15 15:30:00,34.32,34.37,34.3,34.3,400800.0,23.3367,23.3706,23.3231,23.3231,400800.0
2013-01-15 15:40:00,34.3,34.36,34.3,34.33,322600.0,23.3231,23.3638,23.3231,23.3434,322600.0
2013-01-15 15:50:00,34.34,34.34,34.28,34.31,330200.0,23.3502,23.3502,23.3095,23.3299,330200.0
2013-01-16 09:30:00,34.2,34.3,34.18,34.25,293600.0,23.2551,23.3231,23.2415,23.2891,293600.0
2013-01-16 09:40:00,34.26,34.3,34.25,34.3,146600.0,23.2959,23.3231,23.2891,23.3231,146600.0
2013-01-16 09:50:00,34.3,34.33,34.27,34.32,112800.0,23.3231,23.3434,23.3027,23.3367,112800.0
2013-01-16 10:00:00,34.32,34.37,34.32,34.36,123700.0,23.3367,23.3706,23.3367,23.3638,123700.0
2013-01-16 10:10:00,34.36,34.37,34.33,34.34,114600.0,23.3638,23.3706,23.3434,23.3502,114600.0
2013-01-16 10:20:00,34.34,34.38,34.3,34.37,131100.0,23.3502,23.3774,23.3231,23.3706,131100.0
2013-01-16 10:30:00,34.37,34.38,34.32,34.32,101100.0,23.3706,23.3774,23.3367,23.3367,101100.0
2013-01-16 10:40:00,34.32,34.38,34.31,34.38,163100.0,23.3367,23.3774,23.3299,23.3774,163100.0
2013-01-16 10:50:00,34.38,34.39,34.34,34.34,127700.0,23.3774,23.3842,23.3502,23.3502,127700.0
2013-01-16 11:00:00,34.33,34.36,34.32,34.35,156300.0,23.3434,23.3638,23.3367,23.357,156300.0
2013-01-16 11:10:00,34.35,34.35,34.3,34.35,129700.0,23.357,23.357,23.3231,23.357,129700.0
2013-01-16 11:20:00,34.35,34.37,34.33,34.34,89500.0,23.357,23.3706,23.3434,23.3502,89500.0
2013-01-16 11:30:00,34.33,34.34,34.27,34.27,89700.0,23.3434,23.3502,23.3027,23.3027,89700.0
2013-01-16 11:40:00,34.27,34.28,34.25,34.27,111000.0,23.3027,23.3095,23.2891,23.3027,111000.0
2013-01-16 11:50:00,34.27,34.28,34.25,34.27,76100.0,23.3027,23.3095,23.2891,23.3027,76100.0
2013-01-16 12:00:00,34.27,34.31,34.27,34.31,90400.0,23.3027,23.3299,23.3027,23.3299,90400.0
2013-01-16 12:10:00,34.3,34.32,34.3,34.32,75000.0,23.3231,23.3367,23.3231,23.3367,75000.0
2013-01-16 12:20:00,34.31,34.32,34.3,34.31,58000.0,23.3299,23.3367,23.3231,23.3299,58000.0
2013-01-16 12:30:00,34.3,34.33,34.27,34.33,92300.0,23.3231,23.3434,23.3027,23.3434,92300.0
2013-01-16 12:40:00,34.32,34.33,34.28,34.31,137100.0,23.3367,23.3434,23.3095,23.3299,137100.0
2013-01-16 12:50:00,34.31,34.33,34.3,34.31,60700.0,23.3299,23.3434,23.3231,23.3299,60700.0
2013-01-16 13:00:00,34.31,34.34,34.29,34.31,160200.0,23.3299,23.3502,23.3163,23.3299,160200.0
2013-01-16 13:10:00,34.3,34.34,34.29,34.32,122500.0,23.3231,23.3502,23.3163,23.3367,122500.0
2013-01-16 13:20:00,34.32,34.34,34.31,34.33,48400.0,23.3367,23.3502,23.3299,23.3434,48400.0
2013-01-16 13:30:00,34.33,34.37,34.32,34.37,84500.0,23.3434,23.3706,23.3367,23.3706,84500.0
2013-01-16 13:40:00,34.37,34.39,34.36,34.37,58500.0,23.3706,23.3842,23.3638,23.3706,58500.0
2013-01-16 13:50:00,34.36,34.37,34.34,34.36,87800.0,23.3638,23.3706,23.3502,23.3638,87800.0
2013-01-16 14:00:00,34.36,34.38,34.35,34.36,78700.0,23.3638,23.3774,23.357,23.3638,78700.0
2013-01-16 14:10:00,34.35,34.39,34.35,34.38,116500.0,23.357,23.3842,23.357,23.3774,116500.0
2013-01-16 14:20:00,34.38,34.39,34.37,34.38,60500.0,23.3774,23.3842,23.3706,23.3774,60500.0
2013-01-16 14:30:00,34.38,34.39,34.36,34.36,98100.0,23.3774,23.3842,23.3638,23.3638,98100.0
2013-01-16 14:40:00,34.36,34.39,34.36,34.38,101800.0,23.3638,23.3842,23.3638,23.3774,101800.0
2013-01-16 14:50:00,34.38,34.4,34.37,34.38,131200.0,23.3774,23.391,23.3706,23.3774,131200.0
2013-01-16 15:00:00,34.38,34.39,34.36,34.39,211700.0,23.3774,23.3842,23.3638,23.3842,211700.0
2013-01-16 15:10:00,34.39,34.4,34.36,34.37,175300.0,23.3842,23.391,23.3638,23.3706,175300.0
2013-01-16 15:20:00,34.37,34.37,34.33,34.34,486900.0,23.3706,23.3706,23.3434,23.3502,486900.0
2013-01-16 15:30:00,34.34,34.35,34.34,34.34,122800.0,23.3502,23.357,23.3502,23.3502,122800.0
2013-01-16 15:40:00,34.34,34.35,34.31,34.32,311300.0,23.3502,23.357,23.3299,23.3367,311300.0
2013-01-16 15:50:00,34.31,34.33,34.28,34.32,689800.0,23.3299,23.3434,23.3095,23.3367,689800.0
2013-01-17 09:30:00,34.42,34.46,34.32,34.34,208600.0,23.4046,23.4318,23.3367,23.3502,208600.0
2013-01-17 09:40:00,34.35,34.39,34.29,34.3,141000.0,23.357,23.3842,23.3163,23.3231,141000.0
2013-01-17 09:50:00,34.31,34.36,34.27,34.35,115800.0,23.3299,23.3638,23.3027,23.357,115800.0
2013-01-17 10:00:00,34.35,34.35,34.23,34.25,148100.0,23.357,23.357,23.2755,23.2891,148100.0
2013-01-17 10:10:00,34.25,34.28,34.23,34.25,147500.0,23.2891,23.3095,23.2755,23.2891,147500.0
2013-01-17 10:20:00,34.25,34.27,34.23,34.27,96600.0,23.2891,23.3027,23.2755,23.3027,96600.0
2013-01-17 10:30:00,34.27,34.27,34.23,34.24,91700.0,23.3027,23.3027,23.2755,23.2823,91700.0
2013-01-17 10:40:00,34.24,34.26,34.2,34.21,152900.0,23.2823,23.2959,23.2551,23.2619,152900.0
2013-01-17 10:50:00,34.2,34.28,34.18,34.27,446900.0,23.2551,23.3095,23.2415,23.3027,446900.0
2013-01-17 11:00:00,34.27,34.33,34.27,34.32,139000.0,23.3027,23.3434,23.3027,23.3367,139000.0
2013-01-17 11:10:00,34.32,34.32,34.29,34.31,137600.0,23.3367,23.3367,23.3163,23.3299,137600.0
2013-01-17 11:20:00,34.31,34.33,34.29,34.33,115200.0,23.3299,23.3434,23.3163,23.3434,115200.0
2013-01-17 11:30:00,34.33,34.36,34.3,34.3,147900.0,23.3434,23.3638,23.3231,23.3231,147900.0
2013-01-17 11:40:00,34.31,34.34,34.29,34.34,77300.0,23.3299,23.3502,23.3163,23.3502,77300.0
2013-01-17 11:50:00,34.34,34.36,34.31,34.34,81700.0,23.3502,23.3638,23.3299,23.3502,81700.0
2013-01-17 12:00:00,34.34,34.38,34.33,34.38,100100.0,23.3502,23.3774,23.3434,23.3774,100100.0
2013-01-17 12:10:00,34.38,34.38,34.32,34.34,116500.0,23.3774,23.3774,23.3367,23.3502,116500.0
2013-01-17 12:20:00,34.34,34.4,34.34,34.38,97200.0,23.3502,23.391,23.3502,23.3774,97200.0
2013-01-17 12:30:00,34.39,34.4,34.35,34.37,89500.0,23.3842,23.391,23.357,23.3706,89500.0
2013-01-17 12:40:00,34.38,34.39,34.33,34.33,114700.0,23.3774,23.3842,23.3434,23.3434,114700.0
2013-01-17 12:50:00,34.33,34.37,34.33,34.37,109300.0,23.3434,23.3706,23.3434,23.3706,109300.0
2013-01-17 13:00:00,34.36,34.39,34.35,34.37,57500.0,23.3638,23.3842,23.357,23.3706,57500.0
2013-01-17 13:10:00,34.37,34.4,34.36,34.38,86000.0,23.3706,23.391,23.3638,23.3774,86000.0
2013-01-17 13:20:00,34.38,34.4,34.37,34.39,73600.0,23.3774,23.391,23.3706,23.3842,73600.0
2013-01-17 13:30:00,34.39,34.39,34.35,34.36,70400.0,23.3842,23.3842,23.357,23.3638,70400.0
2013-01-17 13:40:00,34.36,34.39,34.36,34.37,72800.0,23.3638,23.3842,23.3638,23.3706,72800.0
2013-01-17 13:50:00,34.38,34.43,34.37,34.41,119500.0,23.3774,23.4114,23.3706,23.3978,119500.0
2013-01-17 14:00:00,34.41,34.41,34.37,34.38,139100.0,23.3978,23.3978,23.3706,23.3774,139100.0
2013-01-17 14:10:00,34.37,34.39,34.35,34.37,90600.0,23.3706,23.3842,23.357,23.3706,90600.0
2013-01-17 14:20:00,34.37,34.38,34.33,34.35,96300.0,23.3706,23.3774,23.3434,23.357,96300.0
2013-01-17 14:30:00,34.35,34.37,34.34,34.37,99000.0,23.357,23.3706,23.3502,23.3706,99000.0
2013-01-17 14:40:00,34.37,34.39,34.35,34.36,133600.0,23.3706,23.3842,23.357,23.3638,133600.0
2013-01-17 14:50:00,34.35,34.36,34.32,34.33,133600.0,23.357,23.3638,23.3367,23.3434,133600.0
2013-01-17 15:00:00,34.33,34.35,34.32,34.32,171500.0,23.3434,23.357,23.3367,23.3367,171500.0
2013-01-17 15:10:00,34.32,34.33,34.29,34.3,271800.0,23.3367,23.3434,23.3163,23.3231,271800.0
2013-01-17 15:20:00,34.3,34.31,34.29,34.3,175100.0,23.3231,23.3299,23.3163,23.3231,175100.0
2013-01-17 15:30:00,34.3,34.33,34.29,34.3,293200.0,23.3231,23.3434,23.3163,23.3231,293200.0
2013-01-17 15:40:00,34.31,34.36,34.3,34.31,294200.0,23.3299,23.3638,23.3231,23.3299,294200.0
2013-01-17 15:50:00,34.31,34.32,34.26,34.28,930100.0,23.3299,23.3367,23.2959,23.3095,930100.0
2013-01-18 09:30:00,34.21,34.25,34.13,34.18,1460800.0,23.2619,23.2891,23.2075,23.2415,1460800.0
2013-01-18 09:40:00,34.19,34.24,34.16,34.2,106900.0,23.2483,23.2823,23.2279,23.2551,106900.0
2013-01-18 09:50:00,34.19,34.2,34.1,34.17,170700.0,23.2483,23.2551,23.1871,23.2347,170700.0
2013-01-18 10:00:00,34.17,34.25,34.15,34.24,135500.0,23.2347,23.2891,23.2211,23.2823,135500.0
2013-01-18 10:10:00,34.25,34.29,34.23,34.25,157500.0,23.2891,23.3163,23.2755,23.2891,157500.0
2013-01-18 10:20:00,34.26,34.28,34.24,34.26,101000.0,23.2959,23.3095,23.2823,23.2959,101000.0
2013-01-18 10:30:00,34.26,34.27,34.22,34.23,96100.0,23.2959,23.3027,23.2687,23.2755,96100.0
2013-01-18 10:40:00,34.24,34.24,34.2,34.21,111700.0,23.2823,23.2823,23.2551,23.2619,111700.0
2013-01-18 10:50:00,34.21,34.23,34.19,34.2,142700.0,23.2619,23.2755,23.2483,23.2551,142700.0
2013-01-18 11:00:00,34.2,34.22,34.18,34.2,173600.0,23.2551,23.2687,23.2415,23.2551,173600.0
2013-01-18 11:10:00,34.2,34.22,34.19,34.22,133300.0,23.2551,23.2687,23.2483,23.2687,133300.0
2013-01-18 11:20:00,34.22,34.25,34.21,34.24,103000.0,23.2687,23.2891,23.2619,23.2823,103000.0
2013-01-18 11:30:00,34.24,34.25,34.21,34.24,83300.0,23.2823,23.2891,23.2619,23.2823,83300.0
2013-01-18 11:40:00,34.23,34.25,34.2,34.21,117400.0,23.2755,23.2891,23.2551,23.2619,117400.0
2013-01-18 11:50:00,34.2,34.23,34.2,34.22,75000.0,23.2551,23.2755,23.2551,23.2687,75000.0
2013-01-18 12:00:00,34.22,34.24,34.21,34.24,45300.0,23.2687,23.2823,23.2619,23.2823,45300.0
2013-01-18 12:10:00,34.24,34.25,34.22,34.25,62900.0,23.2823,23.2891,23.2687,23.2891,62900.0
2013-01-18 12:20:00,34.25,34.27,34.24,34.25,60200.0,23.2891,23.3027,23.2823,23.2891,60200.0
2013-01-18 12:30:00,34.25,34.26,34.22,34.22,63200.0,23.2891,23.2959,23.2687,23.2687,63200.0
2013-01-18 12:40:00,34.22,34.27,34.22,34.26,106200.0,23.2687,23.3027,23.2687,23.2959,106200.0
2013-01-18 12:50:00,34.27,34.32,34.26,34.31,148100.0,23.3027,23.3367,23.2959,23.3299,148100.0
2013-01-18 13:00:00,34.31,34.36,34.31,34.34,77700.0,23.3299,23.3638,23.3299,23.3502,77700.0
2013-01-18 13:10:00,34.35,34.38,34.34,34.36,130000.0,23.357,23.3774,23.3502,23.3638,130000.0
2013-01-18 13:20:00,34.36,34.36,34.31,34.33,166700.0,23.3638,23.3638,23.3299,23.3434,166700.0
2013-01-18 13:30:00,34.34,34.37,34.33,34.35,108300.0,23.3502,23.3706,23.3434,23.357,108300.0
2013-01-18 13:40:00,34.36,34.38,34.35,34.36,57600.0,23.3638,23.3774,23.357,23.3638,57600.0
2013-01-18 13:50:00,34.37,34.37,34.34,34.36,68900.0,23.3706,23.3706,23.3502,23.3638,68900.0
2013-01-18 14:00:00,34.35,34.37,34.33,34.35,103700.0,23.357,23.3706,23.3434,23.357,103700.0
2013-01-18 14:10:00,34.34,34.35,34.33,34.35,57400.0,23.3502,23.357,23.3434,23.357,57400.0
2013-01-18 14:20:00,34.34,34.36,34.34,34.35,103500.0,23.3502,23.3638,23.3502,23.357,103500.0
2013-01-18 14:30:00,34.34,34.36,34.33,34.35,62900.0,23.3502,23.3638,23.3434,23.357,62900.0
2013-01-18 14:40:00,34.35,34.36,34.34,34.36,107900.0,23.357,23.3638,23.3502,23.3638,107900.0
2013-01-18 14:50:00,34.36,34.37,34.34,34.37,223300.0,23.3638,23.3706,23.3502,23.3706,223300.0
2013-01-18 15:00:00,34.36,34.39,34.36,34.39,176500.0,23.3638,23.3842,23.3638,23.3842,176500.0
2013-01-18 15:10:00,34.38,34.4,34.37,34.4,177300.0,23.3774,23.391,23.3706,23.391,177300.0
2013-01-18 15:20:00,34.4,34.4,34.39,34.39,73300.0,23.391,23.391,23.3842,23.3842,73300.0
2013-01-18 15:30:00,34.4,34.44,34.39,34.44,241600.0,23.391,23.4182,23.3842,23.4182,241600.0
2013-01-18 15:40:00,34.44,34.45,34.42,34.45,280900.0,23.4182,23.425,23.4046,23.425,280900.0
2013-01-18 15:50:00,34.44,34.48,34.39,34.44,1001100.0,23.4182,23.4454,23.3842,23.4182,1001100.0
2013-01-22 09:30:00,34.37,34.46,34.37,34.44,339300.0,23.3706,23.4318,23.3706,23.4182,339300.0
2013-01-22 09:40:00,34.45,34.46,34.38,34.4,285000.0,23.425,23.4318,23.3774,23.391,285000.0
2013-01-22 09:50:00,34.4,34.48,34.4,34.44,133700.0,23.391,23.4454,23.391,23.4182,133700.0
2013-01-22 10:00:00,34.44,34.45,34.36,34.39,177200.0,23.4182,23.425,23.3638,23.3842,177200.0
2013-01-22 10:10:00,34.4,34.4,34.32,34.36,138700.0,23.391,23.391,23.3367,23.3638,138700.0
2013-01-22 10:20:00,34.37,34.39,34.34,34.35,153200.0,23.3706,23.3842,23.3502,23.357,153200.0
2013-01-22 10:30:00,34.35,34.42,34.35,34.41,221900.0,23.357,23.4046,23.357,23.3978,221900.0
2013-01-22 10:40:00,34.41,34.44,34.4,34.42,126100.0,23.3978,23.4182,23.391,23.4046,126100.0
2013-01-22 10:50:00,34.42,34.45,34.4,34.4,138200.0,23.4046,23.425,23.391,23.391,138200.0
2013-01-22 11:00:00,34.41,34.44,34.4,34.44,165800.0,23.3978,23.4182,23.391,23.4182,165800.0
2013-01-22 11:10:00,34.43,34.44,34.4,34.44,105400.0,23.4114,23.4182,23.391,23.4182,105400.0
2013-01-22 11:20:00,34.43,34.49,34.43,34.48,172600.0,23.4114,23.4522,23.4114,23.4454,172600.0
2013-01-22 11:30:00,34.48,34.5,34.47,34.47,110900.0,23.4454,23.459,23.4386,23.4386,110900.0
2013-01-22 11:40:00,34.47,34.5,34.47,34.49,130800.0,23.4386,23.459,23.4386,23.4522,130800.0
2013-01-22 11:50:00,34.49,34.53,34.49,34.52,283500.0,23.4522,23.4794,23.4522,23.4726,283500.0
2013-01-22 12:00:00,34.51,34.56,34.51,34.55,258100.0,23.4658,23.4998,23.4658,23.493,258100.0
2013-01-22 12:10:00,34.55,34.63,34.55,34.61,489500.0,23.493,23.5474,23.493,23.5338,489500.0
2013-01-22 12:20:00,34.61,34.64,34.57,34.62,264400.0,23.5338,23.5542,23.5066,23.5406,264400.0
2013-01-22 12:30:00,34.62,34.67,34.62,34.64,208200.0,23.5406,23.5746,23.5406,23.5542,208200.0
2013-01-22 12:40:00,34.64,34.66,34.61,34.62,98800.0,23.5542,23.5678,23.5338,23.5406,98800.0
2013-01-22 12:50:00,34.62,34.66,34.61,34.66,246000.0,23.5406,23.5678,23.5338,23.5678,246000.0
2013-01-22 13:00:00,34.65,34.69,34.65,34.66,131100.0,23.561,23.5882,23.561,23.5678,131100.0
2013-01-22 13:10:00,34.66,34.68,34.64,34.68,161400.0,23.5678,23.5814,23.5542,23.5814,161400.0
2013-01-22 13:20:00,34.68,34.68,34.64,34.68,110300.0,23.5814,23.5814,23.5542,23.5814,110300.0
2013-01-22 13:30:00,34.68,34.69,34.64,34.66,150600.0,23.5814,23.5882,23.5542,23.5678,150600.0
2013-01-22 13:40:00,34.66,34.66,34.65,34.66,94100.0,23.5678,23.5678,23.561,23.5678,94100.0
2013-01-22 13:50:00,34.66,34.66,34.64,34.65,139500.0,23.5678,23.5678,23.5542,23.561,139500.0
2013-01-22 14:00:00,34.66,34.66,34.63,34.64,167800.0,23.5678,23.5678,23.5474,23.5542,167800.0
2013-01-22 14:10:00,34.64,34.66,34.63,34.66,114500.0,23.5542,23.5678,23.5474,23.5678,114500.0
2013-01-22 14:20:00,34.66,34.66,34.63,34.66,156100.0,23.5678,23.5678,23.5474,23.5678,156100.0
2013-01-22 14:30:00,34.66,34.7,34.66,34.69,139700.0,23.5678,23.595,23.5678,23.5882,139700.0
2013-01-22 14:40:00,34.68,34.71,34.66,34.71,174500.0,23.5814,23.6018,23.5678,23.6018,174500.0
2013-01-22 14:50:00,34.71,34.72,34.69,34.72,136300.0,23.6018,23.6086,23.5882,23.6086,136300.0
2013-01-22 15:00:00,34.72,34.72,34.68,34.7,243800.0,23.6086,23.6086,23.5814,23.595,243800.0
2013-01-22 15:10:00,34.7,34.73,34.69,34.73,336500.0,23.595,23.6154,23.5882,23.6154,336500.0
2013-01-22 15:20:00,34.72,34.77,34.72,34.75,358200.0,23.6086,23.6426,23.6086,23.629,358200.0
2013-01-22 15:30:00,34.75,34.82,34.75,34.79,418900.0,23.629,23.6766,23.629,23.6562,418900.0
2013-01-22 15:40:00,34.78,34.79,34.76,34.77,330500.0,23.6494,23.6562,23.6358,23.6426,330500.0
2013-01-22 15:50:00,34.76,34.86,34.76,34.83,781700.0,23.6358,23.7038,23.6358,23.6834,781700.0
2013-01-23 09:30:00,34.75,34.9,34.61,34.85,868800.0,23.629,23.731,23.5338,23.697,868800.0
2013-01-23 09:40:00,34.85,34.85,34.68,34.8,211300.0,23.697,23.697,23.5814,23.663,211300.0
2013-01-23 09:50:00,34.81,34.85,34.72,34.73,268900.0,23.6698,23.697,23.6086,23.6154,268900.0
2013-01-23 10:00:00,34.73,34.82,34.67,34.76,382000.0,23.6154,23.6766,23.5746,23.6358,382000.0
2013-01-23 10:10:00,34.76,34.82,34.75,34.8,277600.0,23.6358,23.6766,23.629,23.663,277600.0
2013-01-23 10:20:00,34.8,34.82,34.77,34.8,448300.0,23.663,23.6766,23.6426,23.663,448300.0
2013-01-23 10:30:00,34.8,34.81,34.73,34.79,358600.0,23.663,23.6698,23.6154,23.6562,358600.0
2013-01-23 10:40:00,34.8,34.81,34.74,34.77,361500.0,23.663,23.6698,23.6222,23.6426,361500.0
2013-01-23 10:50:00,34.76,34.76,34.7,34.72,175800.0,23.6358,23.6358,23.595,23.6086,175800.0
2013-01-23 11:00:00,34.71,34.74,34.7,34.74,184000.0,23.6018,23.6222,23.595,23.6222,184000.0
2013-01-23 11:10:00,34.73,34.76,34.7,34.71,169700.0,23.6154,23.6358,23.595,23.6018,169700.0
2013-01-23 11:20:00,34.72,34.74,34.64,34.65,327500.0,23.6086,23.6222,23.5542,23.561,327500.0
2013-01-23 11:30:00,34.64,34.68,34.63,34.66,264100.0,23.5542,23.5814,23.5474,23.5678,264100.0
2013-01-23 11:40:00,34.66,34.67,34.65,34.66,71600.0,23.5678,23.5746,23.561,23.5678,71600.0
2013-01-23 11:50:00,34.65,34.68,34.64,34.66,162900.0,23.561,23.5814,23.5542,23.5678,162900.0
2013-01-23 12:00:00,34.66,34.7,34.66,34.7,182000.0,23.5678,23.595,23.5678,23.595,182000.0
2013-01-23 12:10:00,34.7,34.71,34.66,34.67,175500.0,23.595,23.6018,23.5678,23.5746,175500.0
2013-01-23 12:20:00,34.66,34.7,34.66,34.7,154600.0,23.5678,23.595,23.5678,23.595,154600.0
2013-01-23 12:30:00,34.7,34.71,34.68,34.68,152600.0,23.595,23.6018,23.5814,23.5814,152600.0
2013-01-23 12:40:00,34.69,34.73,34.67,34.72,58100.0,23.5882,23.6154,23.5746,23.6086,58100.0
2013-01-23 12:50:00,34.73,34.73,34.72,34.73,75500.0,23.6154,23.6154,23.6086,23.6154,75500.0
2013-01-23 13:00:00,34.73,34.75,34.71,34.71,141800.0,23.6154,23.629,23.6018,23.6018,141800.0
2013-01-23 13:10:00,34.71,34.76,34.71,34.73,122800.0,23.6018,23.6358,23.6018,23.6154,122800.0
2013-01-23 13:20:00,34.72,34.73,34.71,34.71,60400.0,23.6086,23.6154,23.6018,23.6018,60400.0
2013-01-23 13:30:00,34.71,34.74,34.69,34.73,167300.0,23.6018,23.6222,23.5882,23.6154,167300.0
2013-01-23 13:40:00,34.74,34.75,34.73,34.75,55900.0,23.6222,23.629,23.6154,23.629,55900.0
2013-01-23 13:50:00,34.75,34.75,34.72,34.72,84600.0,23.629,23.629,23.6086,23.6086,84600.0
2013-01-23 14:00:00,34.72,34.72,34.67,34.71,159000.0,23.6086,23.6086,23.5746,23.6018,159000.0
2013-01-23 14:10:00,34.71,34.73,34.7,34.71,188700.0,23.6018,23.6154,23.595,23.6018,188700.0
2013-01-23 14:20:00,34.7,34.72,34.7,34.72,86200.0,23.595,23.6086,23.595,23.6086,86200.0
2013-01-23 14:30:00,34.72,34.75,34.71,34.74,118500.0,23.6086,23.629,23.6018,23.6222,118500.0
2013-01-23 14:40:00,34.75,34.81,34.73,34.77,649900.0,23.629,23.6698,23.6154,23.6426,649900.0
2013-01-23 14:50:00,34.77,34.83,34.76,34.79,1279500.0,23.6426,23.6834,23.6358,23.6562,1279500.0
2013-01-23 15:00:00,34.78,34.82,34.77,34.81,284300.0,23.6494,23.6766,23.6426,23.6698,284300.0
2013-01-23 15:10:00,34.81,34.85,34.79,34.84,448800.0,23.6698,23.697,23.6562,23.6902,448800.0
2013-01-23 15:20:00,34.84,34.84,34.77,34.81,403800.0,23.6902,23.6902,23.6426,23.6698,403800.0
2013-01-23 15:30:00,34.81,34.82,34.77,34.78,285500.0,23.6698,23.6766,23.6426,23.6494,285500.0
2013-01-23 15:40:00,34.78,34.85,34.77,34.84,913600.0,23.6494,23.697,23.6426,23.6902,913600.0
2013-01-23 15:50:00,34.84,34.91,34.78,34.91,1168900.0,23.6902,23.7378,23.6494,23.7378,1168900.0
2013-01-24 09:30:00,34.94,35.82,34.9,35.8,2027900.0,23.7582,24.3566,23.731,24.343,2027900.0
2013-01-24 09:40:00,35.79,35.89,35.68,35.73,1118900.0,24.3362,24.4042,24.2614,24.2954,1118900.0
2013-01-24 09:50:00,35.72,35.77,35.4,35.53,1028900.0,24.2886,24.3226,24.071,24.1594,1028900.0
2013-01-24 10:00:00,35.53,35.75,35.53,35.72,744700.0,24.1594,24.309,24.1594,24.2886,744700.0
2013-01-24 10:10:00,35.73,35.82,35.64,35.68,670100.0,24.2954,24.3566,24.2342,24.2614,670100.0
2013-01-24 10:20:00,35.69,35.95,35.69,35.94,596500.0,24.2682,24.445,24.2682,24.4382,596500.0
2013-01-24 10:30:00,35.94,35.95,35.79,35.89,596200.0,24.4382,24.445,24.3362,24.4042,596200.0
2013-01-24 10:40:00,35.9,35.94,35.8,35.92,945800.0,24.411,24.4382,24.343,24.4246,945800.0
2013-01-24 10:50:00,35.92,35.95,35.87,35.9,843500.0,24.4246,24.445,24.3906,24.411,843500.0
2013-01-24 11:00:00,35.91,35.91,35.7,35.77,579800.0,24.4178,24.4178,24.275,24.3226,579800.0
2013-01-24 11:10:00,35.77,35.81,35.75,35.76,545000.0,24.3226,24.3498,24.309,24.3158,545000.0
2013-01-24 11:20:00,35.77,35.83,35.75,35.82,617600.0,24.3226,24.3634,24.309,24.3566,617600.0
2013-01-24 11:30:00,35.81,35.82,35.75,35.76,355200.0,24.3498,24.3566,24.309,24.3158,355200.0
2013-01-24 11:40:00,35.77,35.83,35.75,35.79,648100.0,24.3226,24.3634,24.309,24.3362,648100.0
2013-01-24 11:50:00,35.78,35.81,35.77,35.78,249200.0,24.3294,24.3498,24.3226,24.3294,249200.0
2013-01-24 12:00:00,35.78,35.9,35.77,35.9,586300.0,24.3294,24.411,24.3226,24.411,586300.0
2013-01-24 12:10:00,35.9,35.93,35.89,35.91,223300.0,24.411,24.4314,24.4042,24.4178,223300.0
2013-01-24 12:20:00,35.92,35.97,35.91,35.94,347100.0,24.4246,24.4586,24.4178,24.4382,347100.0
2013-01-24 12:30:00,35.94,35.95,35.75,35.76,323000.0,24.4382,24.445,24.309,24.3158,323000.0
2013-01-24 12:40:00,35.76,35.85,35.76,35.78,255100.0,24.3158,24.377,24.3158,24.3294,255100.0
2013-01-24 12:50:00,35.77,35.79,35.75,35.75,254200.0,24.3226,24.3362,24.309,24.309,254200.0
2013-01-24 13:00:00,35.76,35.77,35.69,35.74,293500.0,24.3158,24.3226,24.2682,24.3022,293500.0
2013-01-24 13:10:00,35.74,35.76,35.64,35.73,292000.0,24.3022,24.3158,24.2342,24.2954,292000.0
2013-01-24 13:20:00,35.73,35.78,35.73,35.75,165400.0,24.2954,24.3294,24.2954,24.309,165400.0
2013-01-24 13:30:00,35.74,35.75,35.68,35.73,254000.0,24.3022,24.309,24.2614,24.2954,254000.0
2013-01-24 13:40:00,35.74,35.78,35.7,35.76,221300.0,24.3022,24.3294,24.275,24.3158,221300.0
2013-01-24 13:50:00,35.76,35.77,35.72,35.77,331500.0,24.3158,24.3226,24.2886,24.3226,331500.0
2013-01-24 14:00:00,35.76,35.76,35.71,35.75,91900.0,24.3158,24.3158,24.2818,24.309,91900.0
2013-01-24 14:10:00,35.75,35.77,35.74,35.76,160000.0,24.309,24.3226,24.3022,24.3158,160000.0
2013-01-24 14:20:00,35.76,35.77,35.73,35.76,262800.0,24.3158,24.3226,24.2954,24.3158,262800.0
2013-01-24 14:30:00,35.77,35.82,35.76,35.77,414200.0,24.3226,24.3566,24.3158,24.3226,414200.0
2013-01-24 14:40:00,35.78,35.81,35.77,35.8,146000.0,24.3294,24.3498,24.3226,24.343,146000.0
2013-01-24 14:50:00,35.8,35.81,35.78,35.79,356500.0,24.343,24.3498,24.3294,24.3362,356500.0
2013-01-24 15:00:00,35.8,35.92,35.78,35.87,305500.0,24.343,24.4246,24.3294,24.3906,305500.0
2013-01-24 15:10:00,35.87,35.87,35.78,35.81,360700.0,24.3906,24.3906,24.3294,24.3498,360700.0
2013-01-24 15:20:00,35.81,35.84,35.79,35.83,503700.0,24.3498,24.3702,24.3362,24.3634,503700.0
2013-01-24 15:30:00,35.83,35.85,35.8,35.8,435400.0,24.3634,24.377,24.343,24.343,435400.0
2013-01-24 15:40:00,35.81,35.83,35.77,35.82,691700.0,24.3498,24.3634,24.3226,24.3566,691700.0
2013-01-24 15:50:00,35.82,35.87,35.8,35.83,1466500.0,24.3566,24.3906,24.343,24.3634,1466500.0
2013-01-25 09:30:00,35.86,36.08,35.85,36.08,1191800.0,24.3838,24.5334,24.377,24.5334,1191800.0
2013-01-25 09:40:00,36.09,36.3,36.02,36.26,1162900.0,24.5402,24.683,24.4926,24.6558,1162900.0
2013-01-25 09:50:00,36.26,36.59,36.22,36.58,1143600.0,24.6558,24.8802,24.6286,24.8734,1143600.0
2013-01-25 10:00:00,36.58,36.59,36.33,36.34,702200.0,24.8734,24.8802,24.7034,24.7102,702200.0
2013-01-25 10:10:00,36.34,36.37,36.27,36.36,379600.0,24.7102,24.7306,24.6626,24.7238,379600.0
2013-01-25 10:20:00,36.36,36.4,36.32,36.36,791400.0,24.7238,24.751,24.6966,24.7238,791400.0
2013-01-25 10:30:00,36.37,36.37,36.25,36.25,395300.0,24.7306,24.7306,24.649,24.649,395300.0
2013-01-25 10:40:00,36.25,36.26,36.0,36.06,790000.0,24.649,24.6558,24.479,24.5198,790000.0
2013-01-25 10:50:00,36.06,36.19,36.03,36.16,889000.0,24.5198,24.6082,24.4994,24.5878,889000.0
2013-01-25 11:00:00,36.16,36.22,36.13,36.16,446900.0,24.5878,24.6286,24.5674,24.5878,446900.0
2013-01-25 11:10:00,36.16,36.16,36.14,36.16,251000.0,24.5878,24.5878,24.5742,24.5878,251000.0
2013-01-25 11:20:00,36.15,36.23,36.14,36.18,347100.0,24.581,24.6354,24.5742,24.6014,347100.0
2013-01-25 11:30:00,36.17,36.26,36.13,36.16,929400.0,24.5946,24.6558,24.5674,24.5878,929400.0
2013-01-25 11:40:00,36.15,36.26,36.15,36.25,605500.0,24.581,24.6558,24.581,24.649,605500.0
2013-01-25 11:50:00,36.25,36.33,36.24,36.33,258100.0,24.649,24.7034,24.6422,24.7034,258100.0
2013-01-25 12:00:00,36.33,36.39,36.28,36.37,430000.0,24.7034,24.7442,24.6694,24.7306,430000.0
2013-01-25 12:10:00,36.37,36.4,36.31,36.4,112100.0,24.7306,24.751,24.6898,24.751,112100.0
2013-01-25 12:20:00,36.4,36.4,36.31,36.34,155300.0,24.751,24.751,24.6898,24.7102,155300.0
2013-01-25 12:30:00,36.33,36.36,36.3,36.31,89500.0,24.7034,24.7238,24.683,24.6898,89500.0
2013-01-25 12:40:00,36.32,36.35,36.29,36.33,91500.0,24.6966,24.717,24.6762,24.7034,91500.0
2013-01-25 12:50:00,36.33,36.34,36.27,36.28,140300.0,24.7034,24.7102,24.6626,24.6694,140300.0
2013-01-25 13:00:00,36.27,36.35,36.25,36.31,310300.0,24.6626,24.717,24.649,24.6898,310300.0
2013-01-25 13:10:00,36.3,36.35,36.29,36.34,136700.0,24.683,24.717,24.6762,24.7102,136700.0
2013-01-25 13:20:00,36.33,36.34,36.32,36.32,47100.0,24.7034,24.7102,24.6966,24.6966,47100.0
2013-01-25 13:30:00,36.32,36.33,36.25,36.25,181400.0,24.6966,24.7034,24.649,24.649,181400.0
2013-01-25 13:40:00,36.26,36.31,36.25,36.3,115500.0,24.6558,24.6898,24.649,24.683,115500.0
2013-01-25 13:50:00,36.31,36.34,36.29,36.34,146400.0,24.6898,24.7102,24.6762,24.7102,146400.0
2013-01-25 14:00:00,36.33,36.36,36.32,36.35,313100.0,24.7034,24.7238,24.6966,24.717,313100.0
2013-01-25 14:10:00,36.36,36.37,36.34,36.36,143900.0,24.7238,24.7306,24.7102,24.7238,143900.0
2013-01-25 14:20:00,36.36,36.47,36.35,36.47,559200.0,24.7238,24.7986,24.717,24.7986,559200.0
2013-01-25 14:30:00,36.47,36.55,36.45,36.55,472100.0,24.7986,24.853,24.785,24.853,472100.0
2013-01-25 14:40:00,36.55,36.62,36.5,36.55,326400.0,24.853,24.9006,24.819,24.853,326400.0
2013-01-25 14:50:00,36.55,36.58,36.49,36.5,239100.0,24.853,24.8734,24.8122,24.819,239100.0
2013-01-25 15:00:00,36.5,36.52,36.4,36.42,504000.0,24.819,24.8326,24.751,24.7646,504000.0
2013-01-25 15:10:00,36.42,36.42,36.38,36.4,136300.0,24.7646,24.7646,24.7374,24.751,136300.0
2013-01-25 15:20:00,36.41,36.53,36.4,36.53,544100.0,24.7578,24.8394,24.751,24.8394,544100.0
2013-01-25 15:30:00,36.52,36.59,36.48,36.58,915200.0,24.8326,24.8802,24.8054,24.8734,915200.0
2013-01-25 15:40:00,36.58,36.58,36.5,36.55,642600.0,24.8734,24.8734,24.819,24.853,642600.0
2013-01-25 15:50:00,36.56,36.71,36.52,36.7,1843500.0,24.8598,24.9618,24.8326,24.955,1843500.0
2013-01-28 09:30:00,36.18,36.3,36.04,36.26,1231000.0,24.6014,24.683,24.5062,24.6558,1231000.0
2013-01-28 09:40:00,36.25,36.38,36.23,36.26,430000.0,24.649,24.7374,24.6354,24.6558,430000.0
2013-01-28 09:50:00,36.27,36.39,36.25,36.39,438900.0,24.6626,24.7442,24.649,24.7442,438900.0
2013-01-28 10:00:00,36.38,36.39,36.27,36.27,363900.0,24.7374,24.7442,24.6626,24.6626,363900.0
2013-01-28 10:10:00,36.28,36.28,36.19,36.2,461100.0,24.6694,24.6694,24.6082,24.615,461100.0
2013-01-28 10:20:00,36.2,36.26,36.17,36.26,210600.0,24.615,24.6558,24.5946,24.6558,210600.0
2013-01-28 10:30:00,36.26,36.33,36.25,36.33,328000.0,24.6558,24.7034,24.649,24.7034,328000.0
2013-01-28 10:40:00,36.33,36.37,36.28,36.34,199800.0,24.7034,24.7306,24.6694,24.7102,199800.0
2013-01-28 10:50:00,36.34,36.39,36.34,36.39,259100.0,24.7102,24.7442,24.7102,24.7442,259100.0
2013-01-28 11:00:00,36.39,36.42,36.36,36.41,446600.0,24.7442,24.7646,24.7238,24.7578,446600.0
2013-01-28 11:10:00,36.41,36.48,36.4,36.48,428200.0,24.7578,24.8054,24.751,24.8054,428200.0
2013-01-28 11:20:00,36.48,36.48,36.42,36.47,174800.0,24.8054,24.8054,24.7646,24.7986,174800.0
2013-01-28 11:30:00,36.47,36.49,36.45,36.46,218600.0,24.7986,24.8122,24.785,24.7918,218600.0
2013-01-28 11:40:00,36.47,36.47,36.45,36.46,231900.0,24.7986,24.7986,24.785,24.7918,231900.0
2013-01-28 11:50:00,36.46,36.48,36.45,36.48,115200.0,24.7918,24.8054,24.785,24.8054,115200.0
2013-01-28 12:00:00,36.48,36.52,36.47,36.5,204000.0,24.8054,24.8326,24.7986,24.819,204000.0
2013-01-28 12:10:00,36.5,36.51,36.47,36.51,163300.0,24.819,24.8258,24.7986,24.8258,163300.0
2013-01-28 12:20:00,36.51,36.51,36.4,36.42,142800.0,24.8258,24.8258,24.751,24.7646,142800.0
2013-01-28 12:30:00,36.42,36.44,36.41,36.44,153500.0,24.7646,24.7782,24.7578,24.7782,153500.0
2013-01-28 12:40:00,36.44,36.46,36.43,36.46,85200.0,24.7782,24.7918,24.7714,24.7918,85200.0
2013-01-28 12:50:00,36.45,36.51,36.45,36.51,326700.0,24.785,24.8258,24.785,24.8258,326700.0
2013-01-28 13:00:00,36.51,36.52,36.49,36.5,277000.0,24.8258,24.8326,24.8122,24.819,277000.0
2013-01-28 13:10:00,36.51,36.53,36.48,36.5,308700.0,24.8258,24.8394,24.8054,24.819,308700.0
2013-01-28 13:20:00,36.5,36.52,36.49,36.51,152700.0,24.819,24.8326,24.8122,24.8258,152700.0
2013-01-28 13:30:00,36.51,36.52,36.51,36.51,114500.0,24.8258,24.8326,24.8258,24.8258,114500.0
2013-01-28 13:40:00,36.51,36.54,36.51,36.52,171900.0,24.8258,24.8462,24.8258,24.8326,171900.0
2013-01-28 13:50:00,36.52,36.56,36.52,36.55,212800.0,24.8326,24.8598,24.8326,24.853,212800.0
2013-01-28 14:00:00,36.55,36.55,36.49,36.52,156700.0,24.853,24.853,24.8122,24.8326,156700.0
2013-01-28 14:10:00,36.52,36.55,36.5,36.51,169400.0,24.8326,24.853,24.819,24.8258,169400.0
2013-01-28 14:20:00,36.51,36.52,36.47,36.5,193100.0,24.8258,24.8326,24.7986,24.819,193100.0
2013-01-28 14:30:00,36.5,36.5,36.45,36.45,130900.0,24.819,24.819,24.785,24.785,130900.0
2013-01-28 14:40:00,36.45,36.47,36.43,36.45,160700.0,24.785,24.7986,24.7714,24.785,160700.0
2013-01-28 14:50:00,36.45,36.45,36.42,36.44,173500.0,24.785,24.785,24.7646,24.7782,173500.0
2013-01-28 15:00:00,36.44,36.48,36.44,36.47,227800.0,24.7782,24.8054,24.7782,24.7986,227800.0
2013-01-28 15:10:00,36.47,36.49,36.46,36.48,283900.0,24.7986,24.8122,24.7918,24.8054,283900.0
2013-01-28 15:20:00,36.48,36.48,36.43,36.46,181500.0,24.8054,24.8054,24.7714,24.7918,181500.0
2013-01-28 15:30:00,36.46,36.5,36.45,36.49,256500.0,24.7918,24.819,24.785,24.8122,256500.0
2013-01-28 15:40:00,36.48,36.52,36.47,36.5,398300.0,24.8054,24.8326,24.7986,24.819,398300.0
2013-01-28 15:50:00,36.51,36.52,36.41,36.42,1214100.0,24.8258,24.8326,24.7578,24.7646,1214100.0
2013-01-29 09:30:00,36.23,36.41,36.23,36.34,460300.0,24.6354,24.7578,24.6354,24.7102,460300.0
2013-01-29 09:40:00,36.34,36.36,36.3,36.33,195000.0,24.7102,24.7238,24.683,24.7034,195000.0
2013-01-29 09:50:00,36.34,36.35,36.21,36.24,570400.0,24.7102,24.717,24.6218,24.6422,570400.0
2013-01-29 10:00:00,36.25,36.32,36.21,36.32,667200.0,24.649,24.6966,24.6218,24.6966,667200.0
2013-01-29 10:10:00,36.32,36.35,36.31,36.33,127100.0,24.6966,24.717,24.6898,24.7034,127100.0
2013-01-29 10:20:00,36.33,36.39,36.32,36.38,181700.0,24.7034,24.7442,24.6966,24.7374,181700.0
2013-01-29 10:30:00,36.38,36.39,36.36,36.37,94700.0,24.7374,24.7442,24.7238,24.7306,94700.0
2013-01-29 10:40:00,36.37,36.41,36.36,36.4,228800.0,24.7306,24.7578,24.7238,24.751,228800.0
2013-01-29 10:50:00,36.39,36.45,36.39,36.45,198900.0,24.7442,24.785,24.7442,24.785,198900.0
2013-01-29 11:00:00,36.45,36.46,36.44,36.45,159900.0,24.785,24.7918,24.7782,24.785,159900.0
2013-01-29 11:10:00,36.45,36.53,36.45,36.52,202400.0,24.785,24.8394,24.785,24.8326,202400.0
2013-01-29 11:20:00,36.52,36.58,36.52,36.56,201400.0,24.8326,24.8734,24.8326,24.8598,201400.0
2013-01-29 11:30:00,36.56,36.59,36.53,36.56,219900.0,24.8598,24.8802,24.8394,24.8598,219900.0
2013-01-29 11:40:00,36.55,36.56,36.55,36.56,91500.0,24.853,24.8598,24.853,24.8598,91500.0
2013-01-29 11:50:00,36.55,36.56,36.51,36.53,171000.0,24.853,24.8598,24.8258,24.8394,171000.0
2013-01-29 12:00:00,36.54,36.56,36.52,36.55,152400.0,24.8462,24.8598,24.8326,24.853,152400.0
2013-01-29 12:10:00,36.56,36.65,36.55,36.64,322800.0,24.8598,24.921,24.853,24.9142,322800.0
2013-01-29 12:20:00,36.64,36.66,36.59,36.59,277600.0,24.9142,24.9278,24.8802,24.8802,277600.0
2013-01-29 12:30:00,36.59,36.61,36.57,36.59,207000.0,24.8802,24.8938,24.8666,24.8802,207000.0
2013-01-29 12:40:00,36.6,36.6,36.56,36.59,142600.0,24.887,24.887,24.8598,24.8802,142600.0
2013-01-29 12:50:00,36.59,36.61,36.58,36.6,182000.0,24.8802,24.8938,24.8734,24.887,182000.0
2013-01-29 13:00:00,36.61,36.61,36.57,36.57,239700.0,24.8938,24.8938,24.8666,24.8666,239700.0
2013-01-29 13:10:00,36.57,36.63,36.57,36.62,187800.0,24.8666,24.9074,24.8666,24.9006,187800.0
2013-01-29 13:20:00,36.62,36.63,36.6,36.62,90600.0,24.9006,24.9074,24.887,24.9006,90600.0
2013-01-29 13:30:00,36.62,36.64,36.61,36.64,100000.0,24.9006,24.9142,24.8938,24.9142,100000.0
2013-01-29 13:40:00,36.64,36.64,36.58,36.58,151700.0,24.9142,24.9142,24.8734,24.8734,151700.0
2013-01-29 13:50:00,36.58,36.61,36.58,36.61,139700.0,24.8734,24.8938,24.8734,24.8938,139700.0
2013-01-29 14:00:00,36.6,36.62,36.6,36.61,116300.0,24.887,24.9006,24.887,24.8938,116300.0
2013-01-29 14:10:00,36.6,36.62,36.6,36.62,170500.0,24.887,24.9006,24.887,24.9006,170500.0
2013-01-29 14:20:00,36.62,36.63,36.61,36.63,96100.0,24.9006,24.9074,24.8938,24.9074,96100.0
2013-01-29 14:30:00,36.63,36.63,36.62,36.62,75100.0,24.9074,24.9074,24.9006,24.9006,75100.0
2013-01-29 14:40:00,36.63,36.64,36.61,36.61,175100.0,24.9074,24.9142,24.8938,24.8938,175100.0
2013-01-29 14:50:00,36.61,36.62,36.59,36.59,139200.0,24.8938,24.9006,24.8802,24.8802,139200.0
2013-01-29 15:00:00,36.59,36.6,36.55,36.56,222100.0,24.8802,24.887,24.853,24.8598,222100.0
2013-01-29 15:10:00,36.57,36.61,36.56,36.59,242400.0,24.8666,24.8938,24.8598,24.8802,242400.0
2013-01-29 15:20:00,36.59,36.6,36.56,36.57,150500.0,24.8802,24.887,24.8598,24.8666,150500.0
2013-01-29 15:30:00,36.57,36.61,36.57,36.6,211300.0,24.8666,24.8938,24.8666,24.887,211300.0
2013-01-29 15:40:00,36.6,36.61,36.56,36.56,314200.0,24.887,24.8938,24.8598,24.8598,314200.0
2013-01-29 15:50:00,36.56,36.57,36.54,36.55,632400.0,24.8598,24.8666,24.8462,24.853,632400.0
2013-01-30 09:30:00,36.52,36.61,36.38,36.57,331000.0,24.8326,24.8938,24.7374,24.8666,331000.0
2013-01-30 09:40:00,36.58,36.61,36.53,36.57,530200.0,24.8734,24.8938,24.8394,24.8666,530200.0
2013-01-30 09:50:00,36.56,36.56,36.46,36.47,235800.0,24.8598,24.8598,24.7918,24.7986,235800.0
2013-01-30 10:00:00,36.47,36.49,36.36,36.38,331700.0,24.7986,24.8122,24.7238,24.7374,331700.0
2013-01-30 10:10:00,36.38,36.4,36.36,36.4,151900.0,24.7374,24.751,24.7238,24.751,151900.0
2013-01-30 10:20:00,36.39,36.4,36.35,36.37,251100.0,24.7442,24.751,24.717,24.7306,251100.0
2013-01-30 10:30:00,36.37,36.46,36.36,36.43,199800.0,24.7306,24.7918,24.7238,24.7714,199800.0
2013-01-30 10:40:00,36.43,36.49,36.43,36.49,165600.0,24.7714,24.8122,24.7714,24.8122,165600.0
2013-01-30 10:50:00,36.48,36.52,36.46,36.52,215800.0,24.8054,24.8326,24.7918,24.8326,215800.0
2013-01-30 11:00:00,36.52,36.52,36.48,36.52,75900.0,24.8326,24.8326,24.8054,24.8326,75900.0
2013-01-30 11:10:00,36.52,36.54,36.49,36.53,122600.0,24.8326,24.8462,24.8122,24.8394,122600.0
2013-01-30 11:20:00,36.52,36.55,36.5,36.52,89800.0,24.8326,24.853,24.819,24.8326,89800.0
2013-01-30 11:30:00,36.52,36.53,36.49,36.5,147000.0,24.8326,24.8394,24.8122,24.819,147000.0
2013-01-30 11:40:00,36.51,36.51,36.46,36.48,171000.0,24.8258,24.8258,24.7918,24.8054,171000.0
2013-01-30 11:50:00,36.47,36.48,36.44,36.46,162600.0,24.7986,24.8054,24.7782,24.7918,162600.0
2013-01-30 12:00:00,36.47,36.48,36.43,36.43,117800.0,24.7986,24.8054,24.7714,24.7714,117800.0
2013-01-30 12:10:00,36.43,36.44,36.38,36.39,124500.0,24.7714,24.7782,24.7374,24.7442,124500.0
2013-01-30 12:20:00,36.39,36.4,36.37,36.38,93100.0,24.7442,24.751,24.7306,24.7374,93100.0
2013-01-30 12:30:00,36.38,36.39,36.35,36.37,95500.0,24.7374,24.7442,24.717,24.7306,95500.0
2013-01-30 12:40:00,36.37,36.45,36.36,36.45,208500.0,24.7306,24.785,24.7238,24.785,208500.0
2013-01-30 12:50:00,36.44,36.49,36.44,36.48,325800.0,24.7782,24.8122,24.7782,24.8054,325800.0
2013-01-30 13:00:00,36.48,36.51,36.47,36.49,179300.0,24.8054,24.8258,24.7986,24.8122,179300.0
2013-01-30 13:10:00,36.49,36.52,36.49,36.5,94100.0,24.8122,24.8326,24.8122,24.819,94100.0
2013-01-30 13:20:00,36.49,36.54,36.49,36.54,80600.0,24.8122,24.8462,24.8122,24.8462,80600.0
2013-01-30 13:30:00,36.54,36.55,36.52,36.53,201200.0,24.8462,24.853,24.8326,24.8394,201200.0
2013-01-30 13:40:00,36.54,36.54,36.53,36.54,71000.0,24.8462,24.8462,24.8394,24.8462,71000.0
2013-01-30 13:50:00,36.54,36.55,36.53,36.54,224100.0,24.8462,24.853,24.8394,24.8462,224100.0
2013-01-30 14:00:00,36.54,36.58,36.53,36.56,252900.0,24.8462,24.8734,24.8394,24.8598,252900.0
2013-01-30 14:10:00,36.55,36.59,36.54,36.55,212300.0,24.853,24.8802,24.8462,24.853,212300.0
2013-01-30 14:20:00,36.55,36.56,36.51,36.55,254800.0,24.853,24.8598,24.8258,24.853,254800.0
2013-01-30 14:30:00,36.54,36.57,36.54,36.57,233600.0,24.8462,24.8666,24.8462,24.8666,233600.0
2013-01-30 14:40:00,36.57,36.58,36.55,36.55,203200.0,24.8666,24.8734,24.853,24.853,203200.0
2013-01-30 14:50:00,36.55,36.58,36.55,36.57,158800.0,24.853,24.8734,24.853,24.8666,158800.0
2013-01-30 15:00:00,36.57,36.58,36.55,36.55,158400.0,24.8666,24.8734,24.853,24.853,158400.0
2013-01-30 15:10:00,36.55,36.57,36.51,36.54,289000.0,24.853,24.8666,24.8258,24.8462,289000.0
2013-01-30 15:20:00,36.54,36.57,36.53,36.57,224500.0,24.8462,24.8666,24.8394,24.8666,224500.0
2013-01-30 15:30:00,36.56,36.57,36.55,36.57,266500.0,24.8598,24.8666,24.853,24.8666,266500.0
2013-01-30 15:40:00,36.57,36.6,36.55,36.58,433700.0,24.8666,24.887,24.853,24.8734,433700.0
2013-01-30 15:50:00,36.59,36.67,36.49,36.64,1993600.0,24.8802,24.9346,24.8122,24.9142,1993600.0
2013-01-31 09:30:00,36.49,36.58,36.43,36.58,367200.0,24.8122,24.8734,24.7714,24.8734,367200.0
2013-01-31 09:40:00,36.57,36.58,36.51,36.54,213700.0,24.8666,24.8734,24.8258,24.8462,213700.0
2013-01-31 09:50:00,36.54,36.61,36.53,36.55,337800.0,24.8462,24.8938,24.8394,24.853,337800.0
2013-01-31 10:00:00,36.54,36.56,36.4,36.43,356600.0,24.8462,24.8598,24.751,24.7714,356600.0
2013-01-31 10:10:00,36.42,36.46,36.4,36.45,185800.0,24.7646,24.7918,24.751,24.785,185800.0
2013-01-31 10:20:00,36.45,36.53,36.45,36.49,145500.0,24.785,24.8394,24.785,24.8122,145500.0
2013-01-31 10:30:00,36.49,36.57,36.48,36.54,195900.0,24.8122,24.8666,24.8054,24.8462,195900.0
2013-01-31 10:40:00,36.55,36.57,36.52,36.52,225800.0,24.853,24.8666,24.8326,24.8326,225800.0
2013-01-31 10:50:00,36.52,36.53,36.46,36.46,232500.0,24.8326,24.8394,24.7918,24.7918,232500.0
2013-01-31 11:00:00,36.46,36.55,36.45,36.53,213500.0,24.7918,24.853,24.785,24.8394,213500.0
2013-01-31 11:10:00,36.54,36.57,36.51,36.57,274600.0,24.8462,24.8666,24.8258,24.8666,274600.0
2013-01-31 11:20:00,36.57,36.63,36.56,36.61,332500.0,24.8666,24.9074,24.8598,24.8938,332500.0
2013-01-31 11:30:00,36.61,36.65,36.6,36.64,549300.0,24.8938,24.921,24.887,24.9142,549300.0
2013-01-31 11:40:00,36.65,36.65,36.56,36.57,263200.0,24.921,24.921,24.8598,24.8666,263200.0
2013-01-31 11:50:00,36.58,36.58,36.49,36.52,211800.0,24.8734,24.8734,24.8122,24.8326,211800.0
2013-01-31 12:00:00,36.52,36.54,36.49,36.5,105100.0,24.8326,24.8462,24.8122,24.819,105100.0
2013-01-31 12:10:00,36.49,36.5,36.45,36.45,256300.0,24.8122,24.819,24.785,24.785,256300.0
2013-01-31 12:20:00,36.45,36.46,36.43,36.43,72200.0,24.785,24.7918,24.7714,24.7714,72200.0
2013-01-31 12:30:00,36.43,36.46,36.41,36.46,127100.0,24.7714,24.7918,24.7578,24.7918,127100.0
2013-01-31 12:40:00,36.45,36.49,36.45,36.49,144800.0,24.785,24.8122,24.785,24.8122,144800.0
2013-01-31 12:50:00,36.49,36.49,36.47,36.48,64800.0,24.8122,24.8122,24.7986,24.8054,64800.0
2013-01-31 13:00:00,36.48,36.48,36.45,36.45,130900.0,24.8054,24.8054,24.785,24.785,130900.0
2013-01-31 13:10:00,36.45,36.47,36.45,36.47,71000.0,24.785,24.7986,24.785,24.7986,71000.0
2013-01-31 13:20:00,36.47,36.47,36.44,36.44,142900.0,24.7986,24.7986,24.7782,24.7782,142900.0
2013-01-31 13:30:00,36.45,36.46,36.42,36.43,202200.0,24.785,24.7918,24.7646,24.7714,202200.0
2013-01-31 13:40:00,36.43,36.45,36.42,36.44,89700.0,24.7714,24.785,24.7646,24.7782,89700.0
2013-01-31 13:50:00,36.44,36.45,36.41,36.42,101800.0,24.7782,24.785,24.7578,24.7646,101800.0
2013-01-31 14:00:00,36.41,36.41,36.36,36.39,273500.0,24.7578,24.7578,24.7238,24.7442,273500.0
2013-01-31 14:10:00,36.39,36.39,36.33,36.37,205500.0,24.7442,24.7442,24.7034,24.7306,205500.0
2013-01-31 14:20:00,36.37,36.39,36.37,36.39,96700.0,24.7306,24.7442,24.7306,24.7442,96700.0
2013-01-31 14:30:00,36.39,36.43,36.38,36.43,136100.0,24.7442,24.7714,24.7374,24.7714,136100.0
2013-01-31 14:40:00,36.43,36.43,36.36,36.36,185700.0,24.7714,24.7714,24.7238,24.7238,185700.0
2013-01-31 14:50:00,36.36,36.37,36.33,36.33,183800.0,24.7238,24.7306,24.7034,24.7034,183800.0
2013-01-31 15:00:00,36.33,36.35,36.3,36.3,366400.0,24.7034,24.717,24.683,24.683,366400.0
2013-01-31 15:10:00,36.31,36.33,36.29,36.29,217900.0,24.6898,24.7034,24.6762,24.6762,217900.0
2013-01-31 15:20:00,36.3,36.35,36.29,36.32,603800.0,24.683,24.717,24.6762,24.6966,603800.0
2013-01-31 15:30:00,36.32,36.33,36.28,36.28,316100.0,24.6966,24.7034,24.6694,24.6694,316100.0
2013-01-31 15:40:00,36.28,36.33,35.77,36.21,740600.0,24.6694,24.7034,24.3226,24.6218,740600.0
2013-01-31 15:50:00,36.2,36.28,36.12,36.14,2174000.0,24.615,24.6694,24.5606,24.5742,2174000.0
2013-02-01 09:30:00,36.42,36.49,36.34,36.48,515200.0,24.7646,24.8122,24.7102,24.8054,515200.0
2013-02-01 09:40:00,36.48,36.49,36.42,36.46,446000.0,24.8054,24.8122,24.7646,24.7918,446000.0
2013-02-01 09:50:00,36.46,36.59,36.45,36.59,431500.0,24.7918,24.8802,24.785,24.8802,431500.0
2013-02-01 10:00:00,36.59,36.7,36.55,36.7,346300.0,24.8802,24.955,24.853,24.955,346300.0
2013-02-01 10:10:00,36.7,36.79,36.69,36.77,426300.0,24.955,25.0162,24.9482,25.0026,426300.0
2013-02-01 10:20:00,36.78,36.92,36.77,36.89,990100.0,25.0094,25.1046,25.0026,25.0842,990100.0
2013-02-01 10:30:00,36.89,36.9,36.8,36.85,381400.0,25.0842,25.091,25.023,25.057,381400.0
2013-02-01 10:40:00,36.85,36.92,36.84,36.9,286200.0,25.057,25.1046,25.0502,25.091,286200.0
2013-02-01 10:50:00,36.91,36.97,36.9,36.96,401800.0,25.0978,25.1386,25.091,25.1318,401800.0
2013-02-01 11:00:00,36.97,36.97,36.87,36.88,306500.0,25.1386,25.1386,25.0706,25.0774,306500.0
2013-02-01 11:10:00,36.88,36.9,36.82,36.83,192600.0,25.0774,25.091,25.0366,25.0434,192600.0
2013-02-01 11:20:00,36.82,36.84,36.78,36.78,208600.0,25.0366,25.0502,25.0094,25.0094,208600.0
2013-02-01 11:30:00,36.79,36.8,36.75,36.76,136200.0,25.0162,25.023,24.989,24.9958,136200.0
2013-02-01 11:40:00,36.75,36.78,36.75,36.75,269000.0,24.989,25.0094,24.989,24.989,269000.0
2013-02-01 11:50:00,36.75,36.79,36.71,36.79,199700.0,24.989,25.0162,24.9618,25.0162,199700.0
2013-02-01 12:00:00,36.78,36.82,36.78,36.8,175600.0,25.0094,25.0366,25.0094,25.023,175600.0
2013-02-01 12:10:00,36.81,36.81,36.77,36.77,125300.0,25.0298,25.0298,25.0026,25.0026,125300.0
2013-02-01 12:20:00,36.77,36.77,36.71,36.72,98700.0,25.0026,25.0026,24.9618,24.9686,98700.0
2013-02-01 12:30:00,36.73,36.75,36.72,36.73,127000.0,24.9754,24.989,24.9686,24.9754,127000.0
2013-02-01 12:40:00,36.73,36.73,36.68,36.72,131400.0,24.9754,24.9754,24.9414,24.9686,131400.0
2013-02-01 12:50:00,36.72,36.75,36.71,36.73,124500.0,24.9686,24.989,24.9618,24.9754,124500.0
2013-02-01 13:00:00,36.73,36.77,36.72,36.76,110600.0,24.9754,25.0026,24.9686,24.9958,110600.0
2013-02-01 13:10:00,36.77,36.84,36.76,36.83,234000.0,25.0026,25.0502,24.9958,25.0434,234000.0
2013-02-01 13:20:00,36.83,36.83,36.79,36.8,160900.0,25.0434,25.0434,25.0162,25.023,160900.0
2013-02-01 13:30:00,36.8,36.81,36.78,36.79,150900.0,25.023,25.0298,25.0094,25.0162,150900.0
2013-02-01 13:40:00,36.8,36.8,36.79,36.79,81600.0,25.023,25.023,25.0162,25.0162,81600.0
2013-02-01 13:50:00,36.8,36.84,36.79,36.83,186800.0,25.023,25.0502,25.0162,25.0434,186800.0
2013-02-01 14:00:00,36.84,36.85,36.82,36.85,170900.0,25.0502,25.057,25.0366,25.057,170900.0
2013-02-01 14:10:00,36.85,36.88,36.84,36.88,152400.0,25.057,25.0774,25.0502,25.0774,152400.0
2013-02-01 14:20:00,36.88,36.89,36.85,36.88,198800.0,25.0774,25.0842,25.057,25.0774,198800.0
2013-02-01 14:30:00,36.89,36.9,36.84,36.85,273500.0,25.0842,25.091,25.0502,25.057,273500.0
2013-02-01 14:40:00,36.85,36.86,36.79,36.79,255100.0,25.057,25.0638,25.0162,25.0162,255100.0
2013-02-01 14:50:00,36.8,36.84,36.8,36.8,164800.0,25.023,25.0502,25.023,25.023,164800.0
2013-02-01 15:00:00,36.81,36.81,36.8,36.8,146300.0,25.0298,25.0298,25.023,25.023,146300.0
2013-02-01 15:10:00,36.81,36.87,36.81,36.84,281000.0,25.0298,25.0706,25.0298,25.0502,281000.0
2013-02-01 15:20:00,36.84,36.88,36.84,36.86,379600.0,25.0502,25.0774,25.0502,25.0638,379600.0
2013-02-01 15:30:00,36.86,36.89,36.85,36.89,298800.0,25.0638,25.0842,25.057,25.0842,298800.0
2013-02-01 15:40:00,36.88,36.89,36.88,36.89,298300.0,25.0774,25.0842,25.0774,25.0842,298300.0
2013-02-01 15:50:00,36.89,36.93,36.88,36.92,1134100.0,25.0842,25.1114,25.0774,25.1046,1134100.0
2013-02-04 09:30:00,36.49,36.6,36.47,36.55,500300.0,24.8122,24.887,24.7986,24.853,500300.0
2013-02-04 09:40:00,36.54,36.55,36.38,36.46,407800.0,24.8462,24.853,24.7374,24.7918,407800.0
2013-02-04 09:50:00,36.46,36.54,36.46,36.54,194200.0,24.7918,24.8462,24.7918,24.8462,194200.0
2013-02-04 10:00:00,36.53,36.59,36.52,36.58,480600.0,24.8394,24.8802,24.8326,24.8734,480600.0
2013-02-04 10:10:00,36.58,36.63,36.56,36.6,277300.0,24.8734,24.9074,24.8598,24.887,277300.0
2013-02-04 10:20:00,36.61,36.62,36.54,36.57,321900.0,24.8938,24.9006,24.8462,24.8666,321900.0
2013-02-04 10:30:00,36.57,36.61,36.56,36.57,226000.0,24.8666,24.8938,24.8598,24.8666,226000.0
2013-02-04 10:40:00,36.57,36.59,36.52,36.55,210700.0,24.8666,24.8802,24.8326,24.853,210700.0
2013-02-04 10:50:00,36.56,36.57,36.51,36.52,123700.0,24.8598,24.8666,24.8258,24.8326,123700.0
2013-02-04 11:00:00,36.53,36.57,36.51,36.57,157600.0,24.8394,24.8666,24.8258,24.8666,157600.0
2013-02-04 11:10:00,36.56,36.57,36.53,36.53,112600.0,24.8598,24.8666,24.8394,24.8394,112600.0
2013-02-04 11:20:00,36.53,36.6,36.53,36.57,202000.0,24.8394,24.887,24.8394,24.8666,202000.0
2013-02-04 11:30:00,36.56,36.59,36.54,36.57,155500.0,24.8598,24.8802,24.8462,24.8666,155500.0
2013-02-04 11:40:00,36.57,36.61,36.54,36.6,105600.0,24.8666,24.8938,24.8462,24.887,105600.0
2013-02-04 11:50:00,36.61,36.64,36.6,36.64,106800.0,24.8938,24.9142,24.887,24.9142,106800.0
2013-02-04 12:00:00,36.64,36.65,36.6,36.62,122300.0,24.9142,24.921,24.887,24.9006,122300.0
2013-02-04 12:10:00,36.62,36.68,36.6,36.67,200300.0,24.9006,24.9414,24.887,24.9346,200300.0
2013-02-04 12:20:00,36.68,36.68,36.63,36.68,129900.0,24.9414,24.9414,24.9074,24.9414,129900.0
2013-02-04 12:30:00,36.68,36.75,36.67,36.75,130600.0,24.9414,24.989,24.9346,24.989,130600.0
2013-02-04 12:40:00,36.75,36.78,36.74,36.76,87600.0,24.989,25.0094,24.9822,24.9958,87600.0
2013-02-04 12:50:00,36.76,36.8,36.75,36.8,101100.0,24.9958,25.023,24.989,25.023,101100.0
2013-02-04 13:00:00,36.8,36.8,36.76,36.78,123000.0,25.023,25.023,24.9958,25.0094,123000.0
2013-02-04 13:10:00,36.78,36.79,36.77,36.78,92200.0,25.0094,25.0162,25.0026,25.0094,92200.0
2013-02-04 13:20:00,36.77,36.79,36.76,36.79,66300.0,25.0026,25.0162,24.9958,25.0162,66300.0
2013-02-04 13:30:00,36.79,36.79,36.71,36.73,122900.0,25.0162,25.0162,24.9618,24.9754,122900.0
2013-02-04 13:40:00,36.73,36.75,36.69,36.7,107500.0,24.9754,24.989,24.9482,24.955,107500.0
2013-02-04 13:50:00,36.7,36.7,36.66,36.68,100700.0,24.955,24.955,24.9278,24.9414,100700.0
2013-02-04 14:00:00,36.68,36.68,36.64,36.65,115400.0,24.9414,24.9414,24.9142,24.921,115400.0
2013-02-04 14:10:00,36.66,36.66,36.61,36.63,126300.0,24.9278,24.9278,24.8938,24.9074,126300.0
2013-02-04 14:20:00,36.63,36.68,36.62,36.68,120000.0,24.9074,24.9414,24.9006,24.9414,120000.0
2013-02-04 14:30:00,36.67,36.69,36.66,36.69,107300.0,24.9346,24.9482,24.9278,24.9482,107300.0
2013-02-04 14:40:00,36.69,36.71,36.64,36.64,242200.0,24.9482,24.9618,24.9142,24.9142,242200.0
2013-02-04 14:50:00,36.64,36.73,36.62,36.73,164400.0,24.9142,24.9754,24.9006,24.9754,164400.0
2013-02-04 15:00:00,36.72,36.76,36.7,36.71,177800.0,24.9686,24.9958,24.955,24.9618,177800.0
2013-02-04 15:10:00,36.71,36.72,36.66,36.69,215200.0,24.9618,24.9686,24.9278,24.9482,215200.0
2013-02-04 15:20:00,36.69,36.7,36.63,36.65,227300.0,24.9482,24.955,24.9074,24.921,227300.0
2013-02-04 15:30:00,36.66,36.66,36.56,36.57,279100.0,24.9278,24.9278,24.8598,24.8666,279100.0
2013-02-04 15:40:00,36.56,36.6,36.54,36.55,397500.0,24.8598,24.887,24.8462,24.853,397500.0
2013-02-04 15:50:00,36.55,36.56,36.5,36.53,499300.0,24.853,24.8598,24.819,24.8394,499300.0
2013-02-05 09:30:00,36.67,36.89,36.67,36.83,491700.0,24.9346,25.0842,24.9346,25.0434,491700.0
2013-02-05 09:40:00,36.82,36.9,36.8,36.89,565400.0,25.0366,25.091,25.023,25.0842,565400.0
2013-02-05 09:50:00,36.89,36.97,36.88,36.91,173900.0,25.0842,25.1386,25.0774,25.0978,173900.0
2013-02-05 10:00:00,36.92,36.94,36.85,36.93,174400.0,25.1046,25.1182,25.057,25.1114,174400.0
2013-02-05 10:10:00,36.93,36.98,36.9,36.95,159700.0,25.1114,25.1454,25.091,25.125,159700.0
2013-02-05 10:20:00,36.96,36.99,36.95,36.96,128100.0,25.1318,25.1522,25.125,25.1318,128100.0
2013-02-05 10:30:00,36.97,37.04,36.94,37.04,250300.0,25.1386,25.1862,25.1182,25.1862,250300.0
2013-02-05 10:40:00,37.04,37.05,37.01,37.05,144700.0,25.1862,25.193,25.1658,25.193,144700.0
2013-02-05 10:50:00,37.05,37.09,37.01,37.01,220100.0,25.193,25.2202,25.1658,25.1658,220100.0
2013-02-05 11:00:00,37.02,37.02,36.94,36.95,219500.0,25.1726,25.1726,25.1182,25.125,219500.0
2013-02-05 11:10:00,36.95,36.98,36.89,36.9,108400.0,25.125,25.1454,25.0842,25.091,108400.0
2013-02-05 11:20:00,36.89,36.91,36.85,36.86,128300.0,25.0842,25.0978,25.057,25.0638,128300.0
2013-02-05 11:30:00,36.87,36.91,36.84,36.9,201300.0,25.0706,25.0978,25.0502,25.091,201300.0
2013-02-05 11:40:00,36.9,36.94,36.89,36.91,168900.0,25.091,25.1182,25.0842,25.0978,168900.0
2013-02-05 11:50:00,36.91,36.91,36.85,36.86,205100.0,25.0978,25.0978,25.057,25.0638,205100.0
2013-02-05 12:00:00,36.87,36.9,36.84,36.89,137100.0,25.0706,25.091,25.0502,25.0842,137100.0
2013-02-05 12:10:00,36.88,36.94,36.88,36.93,126100.0,25.0774,25.1182,25.0774,25.1114,126100.0
2013-02-05 12:20:00,36.94,36.96,36.92,36.92,206600.0,25.1182,25.1318,25.1046,25.1046,206600.0
2013-02-05 12:30:00,36.91,36.95,36.89,36.89,211200.0,25.0978,25.125,25.0842,25.0842,211200.0
2013-02-05 12:40:00,36.89,36.91,36.87,36.87,96000.0,25.0842,25.0978,25.0706,25.0706,96000.0
2013-02-05 12:50:00,36.87,36.88,36.83,36.87,160500.0,25.0706,25.0774,25.0434,25.0706,160500.0
2013-02-05 13:00:00,36.87,36.9,36.86,36.89,58200.0,25.0706,25.091,25.0638,25.0842,58200.0
2013-02-05 13:10:00,36.9,36.92,36.84,36.84,145400.0,25.091,25.1046,25.0502,25.0502,145400.0
2013-02-05 13:20:00,36.84,36.88,36.82,36.88,165300.0,25.0502,25.0774,25.0366,25.0774,165300.0
2013-02-05 13:30:00,36.88,36.89,36.85,36.85,70000.0,25.0774,25.0842,25.057,25.057,70000.0
2013-02-05 13:40:00,36.86,36.87,36.84,36.87,337000.0,25.0638,25.0706,25.0502,25.0706,337000.0
2013-02-05 13:50:00,36.87,36.9,36.83,36.89,129200.0,25.0706,25.091,25.0434,25.0842,129200.0
2013-02-05 14:00:00,36.9,36.9,36.81,36.81,210500.0,25.091,25.091,25.0298,25.0298,210500.0
2013-02-05 14:10:00,36.82,36.82,36.81,36.81,97800.0,25.0366,25.0366,25.0298,25.0298,97800.0
2013-02-05 14:20:00,36.82,36.82,36.78,36.79,189100.0,25.0366,25.0366,25.0094,25.0162,189100.0
2013-02-05 14:30:00,36.79,36.8,36.76,36.77,115900.0,25.0162,25.023,24.9958,25.0026,115900.0
2013-02-05 14:40:00,36.76,36.81,36.76,36.79,171000.0,24.9958,25.0298,24.9958,25.0162,171000.0
2013-02-05 14:50:00,36.8,36.81,36.75,36.77,184500.0,25.023,25.0298,24.989,25.0026,184500.0
2013-02-05 15:00:00,36.76,36.8,36.75,36.77,157300.0,24.9958,25.023,24.989,25.0026,157300.0
2013-02-05 15:10:00,36.77,36.77,36.76,36.76,78200.0,25.0026,25.0026,24.9958,24.9958,78200.0
2013-02-05 15:20:00,36.76,36.77,36.74,36.76,165400.0,24.9958,25.0026,24.9822,24.9958,165400.0
2013-02-05 15:30:00,36.75,36.76,36.68,36.71,319600.0,24.989,24.9958,24.9414,24.9618,319600.0
2013-02-05 15:40:00,36.7,36.71,36.65,36.66,466200.0,24.955,24.9618,24.921,24.9278,466200.0
2013-02-05 15:50:00,36.66,36.66,36.5,36.52,1735600.0,24.9278,24.9278,24.819,24.8326,1735600.0
2013-02-06 09:30:00,36.41,36.51,36.39,36.46,301200.0,24.7578,24.8258,24.7442,24.7918,301200.0
2013-02-06 09:40:00,36.47,36.67,36.46,36.63,278000.0,24.7986,24.9346,24.7918,24.9074,278000.0
2013-02-06 09:50:00,36.63,36.73,36.62,36.72,130300.0,24.9074,24.9754,24.9006,24.9686,130300.0
2013-02-06 10:00:00,36.72,36.74,36.66,36.67,164500.0,24.9686,24.9822,24.9278,24.9346,164500.0
2013-02-06 10:10:00,36.67,36.69,36.57,36.61,149400.0,24.9346,24.9482,24.8666,24.8938,149400.0
2013-02-06 10:20:00,36.61,36.61,36.55,36.57,123700.0,24.8938,24.8938,24.853,24.8666,123700.0
2013-02-06 10:30:00,36.58,36.61,36.48,36.51,268300.0,24.8734,24.8938,24.8054,24.8258,268300.0
2013-02-06 10:40:00,36.51,36.53,36.48,36.49,238600.0,24.8258,24.8394,24.8054,24.8122,238600.0
2013-02-06 10:50:00,36.5,36.52,36.47,36.48,239400.0,24.819,24.8326,24.7986,24.8054,239400.0
2013-02-06 11:00:00,36.48,36.52,36.47,36.52,201500.0,24.8054,24.8326,24.7986,24.8326,201500.0
2013-02-06 11:10:00,36.52,36.56,36.51,36.51,242900.0,24.8326,24.8598,24.8258,24.8258,242900.0
2013-02-06 11:20:00,36.51,36.53,36.48,36.5,181800.0,24.8258,24.8394,24.8054,24.819,181800.0
2013-02-06 11:30:00,36.49,36.49,36.46,36.47,188900.0,24.8122,24.8122,24.7918,24.7986,188900.0
2013-02-06 11:40:00,36.47,36.48,36.43,36.47,305900.0,24.7986,24.8054,24.7714,24.7986,305900.0
2013-02-06 11:50:00,36.46,36.48,36.42,36.43,162400.0,24.7918,24.8054,24.7646,24.7714,162400.0
2013-02-06 12:00:00,36.44,36.51,36.42,36.5,99500.0,24.7782,24.8258,24.7646,24.819,99500.0
2013-02-06 12:10:00,36.51,36.55,36.5,36.54,94200.0,24.8258,24.853,24.819,24.8462,94200.0
2013-02-06 12:20:00,36.54,36.59,36.54,36.59,143700.0,24.8462,24.8802,24.8462,24.8802,143700.0
2013-02-06 12:30:00,36.59,36.59,36.54,36.54,85100.0,24.8802,24.8802,24.8462,24.8462,85100.0
2013-02-06 12:40:00,36.54,36.55,36.49,36.5,127200.0,24.8462,24.853,24.8122,24.819,127200.0
2013-02-06 12:50:00,36.51,36.51,36.43,36.44,118800.0,24.8258,24.8258,24.7714,24.7782,118800.0
2013-02-06 13:00:00,36.43,36.47,36.42,36.47,131400.0,24.7714,24.7986,24.7646,24.7986,131400.0
2013-02-06 13:10:00,36.46,36.48,36.44,36.45,146500.0,24.7918,24.8054,24.7782,24.785,146500.0
2013-02-06 13:20:00,36.46,36.47,36.41,36.43,140800.0,24.7918,24.7986,24.7578,24.7714,140800.0
2013-02-06 13:30:00,36.43,36.47,36.41,36.47,148400.0,24.7714,24.7986,24.7578,24.7986,148400.0
2013-02-06 13:40:00,36.47,36.5,36.45,36.49,119700.0,24.7986,24.819,24.785,24.8122,119700.0
2013-02-06 13:50:00,36.5,36.5,36.47,36.47,115700.0,24.819,24.819,24.7986,24.7986,115700.0
2013-02-06 14:00:00,36.48,36.49,36.46,36.48,100400.0,24.8054,24.8122,24.7918,24.8054,100400.0
2013-02-06 14:10:00,36.48,36.48,36.45,36.48,125000.0,24.8054,24.8054,24.785,24.8054,125000.0
2013-02-06 14:20:00,36.48,36.51,36.47,36.49,226300.0,24.8054,24.8258,24.7986,24.8122,226300.0
2013-02-06 14:30:00,36.49,36.51,36.49,36.51,164700.0,24.8122,24.8258,24.8122,24.8258,164700.0
2013-02-06 14:40:00,36.5,36.52,36.47,36.48,153700.0,24.819,24.8326,24.7986,24.8054,153700.0
2013-02-06 14:50:00,36.48,36.48,36.45,36.46,207700.0,24.8054,24.8054,24.785,24.7918,207700.0
2013-02-06 15:00:00,36.46,36.53,36.45,36.53,177500.0,24.7918,24.8394,24.785,24.8394,177500.0
2013-02-06 15:10:00,36.52,36.56,36.52,36.55,167500.0,24.8326,24.8598,24.8326,24.853,167500.0
2013-02-06 15:20:00,36.54,36.58,36.54,36.57,114600.0,24.8462,24.8734,24.8462,24.8666,114600.0
2013-02-06 15:30:00,36.57,36.58,36.55,36.58,221600.0,24.8666,24.8734,24.853,24.8734,221600.0
2013-02-06 15:40:00,36.58,36.6,36.57,36.59,203900.0,24.8734,24.887,24.8666,24.8802,203900.0
2013-02-06 15:50:00,36.59,36.6,36.51,36.56,892400.0,24.8802,24.887,24.8258,24.8598,892400.0
2013-02-07 09:30:00,36.58,36.69,36.55,36.68,240200.0,24.8734,24.9482,24.853,24.9414,240200.0
2013-02-07 09:40:00,36.68,36.72,36.62,36.71,194100.0,24.9414,24.9686,24.9006,24.9618,194100.0
2013-02-07 09:50:00,36.71,36.77,36.69,36.73,232300.0,24.9618,25.0026,24.9482,24.9754,232300.0
2013-02-07 10:00:00,36.75,36.77,36.66,36.7,129300.0,24.989,25.0026,24.9278,24.955,129300.0
2013-02-07 10:10:00,36.71,36.72,36.54,36.56,198500.0,24.9618,24.9686,24.8462,24.8598,198500.0
2013-02-07 10:20:00,36.56,36.59,36.42,36.48,345100.0,24.8598,24.8802,24.7646,24.8054,345100.0
2013-02-07 10:30:00,36.48,36.49,36.34,36.37,335100.0,24.8054,24.8122,24.7102,24.7306,335100.0
2013-02-07 10:40:00,36.37,36.41,36.33,36.38,183800.0,24.7306,24.7578,24.7034,24.7374,183800.0
2013-02-07 10:50:00,36.38,36.39,36.29,36.35,189500.0,24.7374,24.7442,24.6762,24.717,189500.0
2013-02-07 11:00:00,36.35,36.4,36.32,36.37,185300.0,24.717,24.751,24.6966,24.7306,185300.0
2013-02-07 11:10:00,36.37,36.37,36.33,36.34,144800.0,24.7306,24.7306,24.7034,24.7102,144800.0
2013-02-07 11:20:00,36.34,36.36,36.3,36.33,125800.0,24.7102,24.7238,24.683,24.7034,125800.0
2013-02-07 11:30:00,36.34,36.37,36.29,36.31,165800.0,24.7102,24.7306,24.6762,24.6898,165800.0
2013-02-07 11:40:00,36.31,36.33,36.28,36.31,174900.0,24.6898,24.7034,24.6694,24.6898,174900.0
2013-02-07 11:50:00,36.3,36.32,36.29,36.31,103400.0,24.683,24.6966,24.6762,24.6898,103400.0
2013-02-07 12:00:00,36.31,36.36,36.29,36.36,131400.0,24.6898,24.7238,24.6762,24.7238,131400.0
2013-02-07 12:10:00,36.36,36.38,36.31,36.31,116100.0,24.7238,24.7374,24.6898,24.6898,116100.0
2013-02-07 12:20:00,36.31,36.32,36.29,36.29,154200.0,24.6898,24.6966,24.6762,24.6762,154200.0
2013-02-07 12:30:00,36.3,36.35,36.3,36.34,114100.0,24.683,24.717,24.683,24.7102,114100.0
2013-02-07 12:40:00,36.34,36.39,36.32,36.39,56500.0,24.7102,24.7442,24.6966,24.7442,56500.0
2013-02-07 12:50:00,36.38,36.4,36.34,36.35,89900.0,24.7374,24.751,24.7102,24.717,89900.0
2013-02-07 13:00:00,36.34,36.36,36.32,36.35,109900.0,24.7102,24.7238,24.6966,24.717,109900.0
2013-02-07 13:10:00,36.35,36.37,36.33,36.36,133700.0,24.717,24.7306,24.7034,24.7238,133700.0
2013-02-07 13:20:00,36.36,36.39,36.34,36.38,65400.0,24.7238,24.7442,24.7102,24.7374,65400.0
2013-02-07 13:30:00,36.38,36.39,36.36,36.36,54000.0,24.7374,24.7442,24.7238,24.7238,54000.0
2013-02-07 13:40:00,36.36,36.4,36.36,36.38,120100.0,24.7238,24.751,24.7238,24.7374,120100.0
2013-02-07 13:50:00,36.38,36.4,36.37,36.39,95300.0,24.7374,24.751,24.7306,24.7442,95300.0
2013-02-07 14:00:00,36.39,36.41,36.38,36.4,221500.0,24.7442,24.7578,24.7374,24.751,221500.0
2013-02-07 14:10:00,36.4,36.4,36.39,36.39,88700.0,24.751,24.751,24.7442,24.7442,88700.0
2013-02-07 14:20:00,36.39,36.42,36.39,36.42,122300.0,24.7442,24.7646,24.7442,24.7646,122300.0
2013-02-07 14:30:00,36.41,36.42,36.4,36.41,201600.0,24.7578,24.7646,24.751,24.7578,201600.0
2013-02-07 14:40:00,36.41,36.48,36.4,36.47,215000.0,24.7578,24.8054,24.751,24.7986,215000.0
2013-02-07 14:50:00,36.47,36.49,36.45,36.49,139900.0,24.7986,24.8122,24.785,24.8122,139900.0
2013-02-07 15:00:00,36.48,36.5,36.46,36.46,149100.0,24.8054,24.819,24.7918,24.7918,149100.0
2013-02-07 15:10:00,36.46,36.48,36.41,36.46,244100.0,24.7918,24.8054,24.7578,24.7918,244100.0
2013-02-07 15:20:00,36.46,36.47,36.43,36.45,181000.0,24.7918,24.7986,24.7714,24.785,181000.0
2013-02-07 15:30:00,36.45,36.47,36.41,36.47,194600.0,24.785,24.7986,24.7578,24.7986,194600.0
2013-02-07 15:40:00,36.47,36.5,36.46,36.5,319400.0,24.7986,24.819,24.7918,24.819,319400.0
2013-02-07 15:50:00,36.49,36.5,36.46,36.49,454900.0,24.8122,24.819,24.7918,24.8122,454900.0
2013-02-08 09:30:00,36.5,36.68,36.49,36.67,292400.0,24.819,24.9414,24.8122,24.9346,292400.0
2013-02-08 09:40:00,36.67,36.75,36.67,36.72,227500.0,24.9346,24.989,24.9346,24.9686,227500.0
2013-02-08 09:50:00,36.71,36.78,36.7,36.77,215100.0,24.9618,25.0094,24.955,25.0026,215100.0
2013-02-08 10:00:00,36.77,36.83,36.74,36.77,353200.0,25.0026,25.0434,24.9822,25.0026,353200.0
2013-02-08 10:10:00,36.77,36.83,36.72,36.73,254700.0,25.0026,25.0434,24.9686,24.9754,254700.0
2013-02-08 10:20:00,36.73,36.85,36.71,36.81,249100.0,24.9754,25.057,24.9618,25.0298,249100.0
2013-02-08 10:30:00,36.81,36.83,36.76,36.77,204500.0,25.0298,25.0434,24.9958,25.0026,204500.0
2013-02-08 10:40:00,36.77,36.77,36.72,36.73,144000.0,25.0026,25.0026,24.9686,24.9754,144000.0
2013-02-08 10:50:00,36.73,36.81,36.73,36.8,191500.0,24.9754,25.0298,24.9754,25.023,191500.0
2013-02-08 11:00:00,36.81,36.83,36.78,36.83,210100.0,25.0298,25.0434,25.0094,25.0434,210100.0
2013-02-08 11:10:00,36.83,36.83,36.77,36.8,148400.0,25.0434,25.0434,25.0026,25.023,148400.0
2013-02-08 11:20:00,36.79,36.8,36.76,36.76,123200.0,25.0162,25.023,24.9958,24.9958,123200.0
2013-02-08 11:30:00,36.76,36.79,36.76,36.76,163700.0,24.9958,25.0162,24.9958,24.9958,163700.0
2013-02-08 11:40:00,36.76,36.79,36.76,36.79,128100.0,24.9958,25.0162,24.9958,25.0162,128100.0
2013-02-08 11:50:00,36.78,36.8,36.78,36.79,104200.0,25.0094,25.023,25.0094,25.0162,104200.0
2013-02-08 12:00:00,36.8,36.81,36.79,36.8,143500.0,25.023,25.0298,25.0162,25.023,143500.0
2013-02-08 12:10:00,36.79,36.83,36.79,36.81,141700.0,25.0162,25.0434,25.0162,25.0298,141700.0
2013-02-08 12:20:00,36.82,36.84,36.8,36.83,144500.0,25.0366,25.0502,25.023,25.0434,144500.0
2013-02-08 12:30:00,36.83,36.85,36.82,36.82,125100.0,25.0434,25.057,25.0366,25.0366,125100.0
2013-02-08 12:40:00,36.83,36.83,36.79,36.83,95400.0,25.0434,25.0434,25.0162,25.0434,95400.0
2013-02-08 12:50:00,36.83,36.86,36.82,36.85,153500.0,25.0434,25.0638,25.0366,25.057,153500.0
2013-02-08 13:00:00,36.85,36.87,36.83,36.87,180100.0,25.057,25.0706,25.0434,25.0706,180100.0
2013-02-08 13:10:00,36.87,36.89,36.84,36.84,102600.0,25.0706,25.0842,25.0502,25.0502,102600.0
2013-02-08 13:20:00,36.84,36.85,36.81,36.84,181800.0,25.0502,25.057,25.0298,25.0502,181800.0
2013-02-08 13:30:00,36.84,36.89,36.83,36.88,218300.0,25.0502,25.0842,25.0434,25.0774,218300.0
2013-02-08 13:40:00,36.88,36.91,36.87,36.91,71500.0,25.0774,25.0978,25.0706,25.0978,71500.0
2013-02-08 13:50:00,36.91,36.93,36.88,36.93,120700.0,25.0978,25.1114,25.0774,25.1114,120700.0
2013-02-08 14:00:00,36.93,36.94,36.87,36.89,215200.0,25.1114,25.1182,25.0706,25.0842,215200.0
2013-02-08 14:10:00,36.89,36.91,36.86,36.91,329300.0,25.0842,25.0978,25.0638,25.0978,329300.0
2013-02-08 14:20:00,36.9,36.91,36.86,36.86,75200.0,25.091,25.0978,25.0638,25.0638,75200.0
2013-02-08 14:30:00,36.86,36.88,36.85,36.87,92700.0,25.0638,25.0774,25.057,25.0706,92700.0
2013-02-08 14:40:00,36.87,36.92,36.86,36.92,120000.0,25.0706,25.1046,25.0638,25.1046,120000.0
2013-02-08 14:50:00,36.92,36.96,36.9,36.96,167000.0,25.1046,25.1318,25.091,25.1318,167000.0
2013-02-08 15:00:00,36.96,36.97,36.92,36.95,178200.0,25.1318,25.1386,25.1046,25.125,178200.0
2013-02-08 15:10:00,36.95,36.97,36.93,36.94,187800.0,25.125,25.1386,25.1114,25.1182,187800.0
2013-02-08 15:20:00,36.93,36.98,36.92,36.97,305400.0,25.1114,25.1454,25.1046,25.1386,305400.0
2013-02-08 15:30:00,36.97,36.98,36.94,36.97,377600.0,25.1386,25.1454,25.1182,25.1386,377600.0
2013-02-08 15:40:00,36.97,37.0,36.96,36.98,363600.0,25.1386,25.159,25.1318,25.1454,363600.0
2013-02-08 15:50:00,36.98,37.02,36.96,37.02,792700.0,25.1454,25.1726,25.1318,25.1726,792700.0
2013-02-11 09:30:00,36.84,36.95,36.8,36.95,313500.0,25.0502,25.125,25.023,25.125,313500.0
2013-02-11 09:40:00,36.95,36.97,36.86,36.96,133900.0,25.125,25.1386,25.0638,25.1318,133900.0
2013-02-11 09:50:00,36.97,36.97,36.92,36.94,100300.0,25.1386,25.1386,25.1046,25.1182,100300.0
2013-02-11 10:00:00,36.94,36.97,36.92,36.94,119700.0,25.1182,25.1386,25.1046,25.1182,119700.0
2013-02-11 10:10:00,36.93,36.95,36.88,36.92,104200.0,25.1114,25.125,25.0774,25.1046,104200.0
2013-02-11 10:20:00,36.91,36.95,36.9,36.93,107200.0,25.0978,25.125,25.091,25.1114,107200.0
2013-02-11 10:30:00,36.93,36.97,36.91,36.91,154600.0,25.1114,25.1386,25.0978,25.0978,154600.0
2013-02-11 10:40:00,36.91,36.94,36.9,36.91,110100.0,25.0978,25.1182,25.091,25.0978,110100.0
2013-02-11 10:50:00,36.91,36.94,36.9,36.91,111500.0,25.0978,25.1182,25.091,25.0978,111500.0
2013-02-11 11:00:00,36.91,36.96,36.91,36.95,81700.0,25.0978,25.1318,25.0978,25.125,81700.0
2013-02-11 11:10:00,36.95,36.98,36.95,36.95,98300.0,25.125,25.1454,25.125,25.125,98300.0
2013-02-11 11:20:00,36.95,36.97,36.95,36.95,95200.0,25.125,25.1386,25.125,25.125,95200.0
2013-02-11 11:30:00,36.95,37.01,36.95,37.01,113800.0,25.125,25.1658,25.125,25.1658,113800.0
2013-02-11 11:40:00,37.01,37.02,36.99,36.99,67500.0,25.1658,25.1726,25.1522,25.1522,67500.0
2013-02-11 11:50:00,37.0,37.03,36.99,37.02,69500.0,25.159,25.1794,25.1522,25.1726,69500.0
2013-02-11 12:00:00,37.02,37.03,37.0,37.01,67300.0,25.1726,25.1794,25.159,25.1658,67300.0
2013-02-11 12:10:00,37.0,37.01,36.98,36.99,125800.0,25.159,25.1658,25.1454,25.1522,125800.0
2013-02-11 12:20:00,36.99,37.0,36.97,37.0,116600.0,25.1522,25.159,25.1386,25.159,116600.0
2013-02-11 12:30:00,37.0,37.01,36.98,37.0,85300.0,25.159,25.1658,25.1454,25.159,85300.0
2013-02-11 12:40:00,37.0,37.01,36.99,36.99,83400.0,25.159,25.1658,25.1522,25.1522,83400.0
2013-02-11 12:50:00,37.0,37.03,36.99,37.03,62300.0,25.159,25.1794,25.1522,25.1794,62300.0
2013-02-11 13:00:00,37.02,37.07,37.02,37.06,188200.0,25.1726,25.2066,25.1726,25.1998,188200.0
2013-02-11 13:10:00,37.06,37.08,37.04,37.05,111100.0,25.1998,25.2134,25.1862,25.193,111100.0
2013-02-11 13:20:00,37.04,37.05,37.02,37.04,73600.0,25.1862,25.193,25.1726,25.1862,73600.0
2013-02-11 13:30:00,37.03,37.04,37.03,37.03,74500.0,25.1794,25.1862,25.1794,25.1794,74500.0
2013-02-11 13:40:00,37.04,37.04,36.99,37.0,117300.0,25.1862,25.1862,25.1522,25.159,117300.0
2013-02-11 13:50:00,36.99,37.01,36.97,37.0,81400.0,25.1522,25.1658,25.1386,25.159,81400.0
2013-02-11 14:00:00,37.0,37.01,36.98,36.98,113700.0,25.159,25.1658,25.1454,25.1454,113700.0
2013-02-11 14:10:00,36.98,37.0,36.98,36.98,129000.0,25.1454,25.159,25.1454,25.1454,129000.0
2013-02-11 14:20:00,36.98,37.0,36.96,36.97,68000.0,25.1454,25.159,25.1318,25.1386,68000.0
2013-02-11 14:30:00,36.97,36.98,36.96,36.97,88200.0,25.1386,25.1454,25.1318,25.1386,88200.0
2013-02-11 14:40:00,36.97,36.98,36.96,36.98,85900.0,25.1386,25.1454,25.1318,25.1454,85900.0
2013-02-11 14:50:00,36.98,36.98,36.97,36.98,58000.0,25.1454,25.1454,25.1386,25.1454,58000.0
2013-02-11 15:00:00,36.97,37.0,36.97,36.98,132200.0,25.1386,25.159,25.1386,25.1454,132200.0
2013-02-11 15:10:00,36.98,37.01,36.97,37.01,176500.0,25.1454,25.1658,25.1386,25.1658,176500.0
2013-02-11 15:20:00,37.01,37.01,37.0,37.01,70000.0,25.1658,25.1658,25.159,25.1658,70000.0
2013-02-11 15:30:00,37.01,37.01,36.97,36.98,165300.0,25.1658,25.1658,25.1386,25.1454,165300.0
2013-02-11 15:40:00,36.99,37.02,36.97,36.99,308800.0,25.1522,25.1726,25.1386,25.1522,308800.0
2013-02-11 15:50:00,36.99,37.0,36.93,36.94,477800.0,25.1522,25.159,25.1114,25.1182,477800.0
2013-02-12 09:30:00,36.91,36.96,36.75,36.78,289800.0,25.0978,25.1318,24.989,25.0094,289800.0
2013-02-12 09:40:00,36.78,36.8,36.7,36.76,234500.0,25.0094,25.023,24.955,24.9958,234500.0
2013-02-12 09:50:00,36.75,36.84,36.73,36.78,105200.0,24.989,25.0502,24.9754,25.0094,105200.0
2013-02-12 10:00:00,36.78,36.85,36.76,36.81,112000.0,25.0094,25.057,24.9958,25.0298,112000.0
2013-02-12 10:10:00,36.81,36.81,36.73,36.75,105200.0,25.0298,25.0298,24.9754,24.989,105200.0
2013-02-12 10:20:00,36.74,36.76,36.7,36.71,164500.0,24.9822,24.9958,24.955,24.9618,164500.0
2013-02-12 10:30:00,36.72,36.72,36.69,36.71,122100.0,24.9686,24.9686,24.9482,24.9618,122100.0
2013-02-12 10:40:00,36.71,36.72,36.66,36.68,130300.0,24.9618,24.9686,24.9278,24.9414,130300.0
2013-02-12 10:50:00,36.68,36.73,36.68,36.7,141200.0,24.9414,24.9754,24.9414,24.955,141200.0
2013-02-12 11:00:00,36.71,36.72,36.66,36.69,127200.0,24.9618,24.9686,24.9278,24.9482,127200.0
2013-02-12 11:10:00,36.69,36.7,36.67,36.7,97700.0,24.9482,24.955,24.9346,24.955,97700.0
2013-02-12 11:20:00,36.7,36.72,36.69,36.69,138300.0,24.955,24.9686,24.9482,24.9482,138300.0
2013-02-12 11:30:00,36.69,36.76,36.68,36.75,239200.0,24.9482,24.9958,24.9414,24.989,239200.0
2013-02-12 11:40:00,36.74,36.76,36.74,36.76,134200.0,24.9822,24.9958,24.9822,24.9958,134200.0
2013-02-12 11:50:00,36.76,36.77,36.74,36.75,83000.0,24.9958,25.0026,24.9822,24.989,83000.0
2013-02-12 12:00:00,36.76,36.78,36.74,36.75,92300.0,24.9958,25.0094,24.9822,24.989,92300.0
2013-02-12 12:10:00,36.74,36.75,36.7,36.7,76000.0,24.9822,24.989,24.955,24.955,76000.0
2013-02-12 12:20:00,36.7,36.72,36.68,36.68,214000.0,24.955,24.9686,24.9414,24.9414,214000.0
2013-02-12 12:30:00,36.69,36.69,36.67,36.67,39200.0,24.9482,24.9482,24.9346,24.9346,39200.0
2013-02-12 12:40:00,36.67,36.69,36.67,36.67,69100.0,24.9346,24.9482,24.9346,24.9346,69100.0
2013-02-12 12:50:00,36.68,36.7,36.67,36.69,161600.0,24.9414,24.955,24.9346,24.9482,161600.0
2013-02-12 13:00:00,36.68,36.69,36.66,36.66,72500.0,24.9414,24.9482,24.9278,24.9278,72500.0
2013-02-12 13:10:00,36.67,36.68,36.64,36.66,181200.0,24.9346,24.9414,24.9142,24.9278,181200.0
2013-02-12 13:20:00,36.66,36.71,36.65,36.7,205900.0,24.9278,24.9618,24.921,24.955,205900.0
2013-02-12 13:30:00,36.71,36.72,36.67,36.67,149700.0,24.9618,24.9686,24.9346,24.9346,149700.0
2013-02-12 13:40:00,36.67,36.68,36.67,36.67,47900.0,24.9346,24.9414,24.9346,24.9346,47900.0
2013-02-12 13:50:00,36.68,36.68,36.63,36.65,161600.0,24.9414,24.9414,24.9074,24.921,161600.0
2013-02-12 14:00:00,36.65,36.66,36.61,36.61,130500.0,24.921,24.9278,24.8938,24.8938,130500.0
2013-02-12 14:10:00,36.62,36.64,36.6,36.62,161100.0,24.9006,24.9142,24.887,24.9006,161100.0
2013-02-12 14:20:00,36.63,36.63,36.59,36.61,170500.0,24.9074,24.9074,24.8802,24.8938,170500.0
2013-02-12 14:30:00,36.61,36.63,36.6,36.62,126900.0,24.8938,24.9074,24.887,24.9006,126900.0
2013-02-12 14:40:00,36.62,36.63,36.6,36.63,102800.0,24.9006,24.9074,24.887,24.9074,102800.0
2013-02-12 14:50:00,36.62,36.63,36.61,36.61,114300.0,24.9006,24.9074,24.8938,24.8938,114300.0
2013-02-12 15:00:00,36.6,36.62,36.59,36.62,144000.0,24.887,24.9006,24.8802,24.9006,144000.0
2013-02-12 15:10:00,36.61,36.63,36.6,36.61,112900.0,24.8938,24.9074,24.887,24.8938,112900.0
2013-02-12 15:20:00,36.6,36.61,36.6,36.61,105700.0,24.887,24.8938,24.887,24.8938,105700.0
2013-02-12 15:30:00,36.61,36.64,36.58,36.59,213700.0,24.8938,24.9142,24.8734,24.8802,213700.0
2013-02-12 15:40:00,36.6,36.6,36.53,36.56,301600.0,24.887,24.887,24.8394,24.8598,301600.0
2013-02-12 15:50:00,36.56,36.57,36.52,36.53,616400.0,24.8598,24.8666,24.8326,24.8394,616400.0
2013-02-13 09:30:00,36.49,36.53,36.37,36.43,421600.0,24.8122,24.8394,24.7306,24.7714,421600.0
2013-02-13 09:40:00,36.43,36.44,36.36,36.4,184200.0,24.7714,24.7782,24.7238,24.751,184200.0
2013-02-13 09:50:00,36.39,36.4,36.33,36.33,156700.0,24.7442,24.751,24.7034,24.7034,156700.0
2013-02-13 10:00:00,36.34,36.35,36.2,36.21,506400.0,24.7102,24.717,24.615,24.6218,506400.0
2013-02-13 10:10:00,36.2,36.22,36.09,36.1,520500.0,24.615,24.6286,24.5402,24.547,520500.0
2013-02-13 10:20:00,36.11,36.12,36.07,36.07,371000.0,24.5538,24.5606,24.5266,24.5266,371000.0
2013-02-13 10:30:00,36.08,36.12,36.08,36.12,403300.0,24.5334,24.5606,24.5334,24.5606,403300.0
2013-02-13 10:40:00,36.12,36.16,36.1,36.14,282200.0,24.5606,24.5878,24.547,24.5742,282200.0
2013-02-13 10:50:00,36.14,36.16,36.12,36.12,428600.0,24.5742,24.5878,24.5606,24.5606,428600.0
2013-02-13 11:00:00,36.12,36.18,36.12,36.15,253800.0,24.5606,24.6014,24.5606,24.581,253800.0
2013-02-13 11:10:00,36.15,36.17,36.14,36.15,252500.0,24.581,24.5946,24.5742,24.581,252500.0
2013-02-13 11:20:00,36.16,36.16,36.1,36.12,265100.0,24.5878,24.5878,24.547,24.5606,265100.0
2013-02-13 11:30:00,36.12,36.14,36.1,36.11,350700.0,24.5606,24.5742,24.547,24.5538,350700.0
2013-02-13 11:40:00,36.12,36.14,36.09,36.13,243300.0,24.5606,24.5742,24.5402,24.5674,243300.0
2013-02-13 11:50:00,36.13,36.14,36.12,36.13,121600.0,24.5674,24.5742,24.5606,24.5674,121600.0
2013-02-13 12:00:00,36.13,36.15,36.13,36.14,164500.0,24.5674,24.581,24.5674,24.5742,164500.0
2013-02-13 12:10:00,36.14,36.19,36.13,36.19,160900.0,24.5742,24.6082,24.5674,24.6082,160900.0
2013-02-13 12:20:00,36.19,36.2,36.13,36.15,180900.0,24.6082,24.615,24.5674,24.581,180900.0
2013-02-13 12:30:00,36.15,36.2,36.14,36.15,234400.0,24.581,24.615,24.5742,24.581,234400.0
2013-02-13 12:40:00,36.15,36.19,36.14,36.16,117300.0,24.581,24.6082,24.5742,24.5878,117300.0
2013-02-13 12:50:00,36.16,36.16,36.1,36.1,438200.0,24.5878,24.5878,24.547,24.547,438200.0
2013-02-13 13:00:00,36.1,36.15,36.1,36.14,134900.0,24.547,24.581,24.547,24.5742,134900.0
2013-02-13 13:10:00,36.15,36.15,36.14,36.15,292600.0,24.581,24.581,24.5742,24.581,292600.0
2013-02-13 13:20:00,36.15,36.18,36.14,36.16,202600.0,24.581,24.6014,24.5742,24.5878,202600.0
2013-02-13 13:30:00,36.16,36.19,36.14,36.14,143800.0,24.5878,24.6082,24.5742,24.5742,143800.0
2013-02-13 13:40:00,36.15,36.17,36.13,36.14,384200.0,24.581,24.5946,24.5674,24.5742,384200.0
2013-02-13 13:50:00,36.15,36.15,36.14,36.15,34600.0,24.581,24.581,24.5742,24.581,34600.0
2013-02-13 14:00:00,36.15,36.17,36.14,36.14,126000.0,24.581,24.5946,24.5742,24.5742,126000.0
2013-02-13 14:10:00,36.15,36.16,36.14,36.15,202600.0,24.581,24.5878,24.5742,24.581,202600.0
2013-02-13 14:20:00,36.15,36.17,36.14,36.16,177700.0,24.581,24.5946,24.5742,24.5878,177700.0
2013-02-13 14:30:00,36.16,36.16,36.11,36.15,141000.0,24.5878,24.5878,24.5538,24.581,141000.0
2013-02-13 14:40:00,36.15,36.16,36.14,36.15,149300.0,24.581,24.5878,24.5742,24.581,149300.0
2013-02-13 14:50:00,36.15,36.16,36.04,36.04,538900.0,24.581,24.5878,24.5062,24.5062,538900.0
2013-02-13 15:00:00,36.05,36.07,36.03,36.05,554900.0,24.513,24.5266,24.4994,24.513,554900.0
2013-02-13 15:10:00,36.05,36.09,36.05,36.07,283300.0,24.513,24.5402,24.513,24.5266,283300.0
2013-02-13 15:20:00,36.06,36.11,36.06,36.1,408200.0,24.5198,24.5538,24.5198,24.547,408200.0
2013-02-13 15:30:00,36.1,36.11,36.05,36.08,377500.0,24.547,24.5538,24.513,24.5334,377500.0
2013-02-13 15:40:00,36.09,36.11,36.05,36.05,349600.0,24.5402,24.5538,24.513,24.513,349600.0
2013-02-13 15:50:00,36.06,36.11,36.05,36.11,741500.0,24.5198,24.5538,24.513,24.5538,741500.0
2013-02-14 09:30:00,36.06,36.4,36.04,36.39,268100.0,24.5198,24.751,24.5062,24.7442,268100.0
2013-02-14 09:40:00,36.4,36.46,36.36,36.44,167000.0,24.751,24.7918,24.7238,24.7782,167000.0
2013-02-14 09:50:00,36.44,36.47,36.4,36.47,254500.0,24.7782,24.7986,24.751,24.7986,254500.0
2013-02-14 10:00:00,36.47,36.52,36.45,36.5,203900.0,24.7986,24.8326,24.785,24.819,203900.0
2013-02-14 10:10:00,36.51,36.56,36.5,36.54,268100.0,24.8258,24.8598,24.819,24.8462,268100.0
2013-02-14 10:20:00,36.55,36.55,36.46,36.46,188700.0,24.853,24.853,24.7918,24.7918,188700.0
2013-02-14 10:30:00,36.46,36.51,36.42,36.51,174800.0,24.7918,24.8258,24.7646,24.8258,174800.0
2013-02-14 10:40:00,36.51,36.52,36.46,36.47,133100.0,24.8258,24.8326,24.7918,24.7986,133100.0
2013-02-14 10:50:00,36.46,36.51,36.45,36.51,111800.0,24.7918,24.8258,24.785,24.8258,111800.0
2013-02-14 11:00:00,36.51,36.51,36.45,36.45,150900.0,24.8258,24.8258,24.785,24.785,150900.0
2013-02-14 11:10:00,36.46,36.48,36.43,36.44,106200.0,24.7918,24.8054,24.7714,24.7782,106200.0
2013-02-14 11:20:00,36.44,36.44,36.4,36.42,93300.0,24.7782,24.7782,24.751,24.7646,93300.0
2013-02-14 11:30:00,36.43,36.45,36.37,36.39,120700.0,24.7714,24.785,24.7306,24.7442,120700.0
2013-02-14 11:40:00,36.39,36.41,36.37,36.41,76700.0,24.7442,24.7578,24.7306,24.7578,76700.0
2013-02-14 11:50:00,36.41,36.44,36.39,36.44,105500.0,24.7578,24.7782,24.7442,24.7782,105500.0
2013-02-14 12:00:00,36.44,36.46,36.42,36.45,128900.0,24.7782,24.7918,24.7646,24.785,128900.0
2013-02-14 12:10:00,36.45,36.45,36.43,36.43,53400.0,24.785,24.785,24.7714,24.7714,53400.0
2013-02-14 12:20:00,36.43,36.44,36.38,36.39,139100.0,24.7714,24.7782,24.7374,24.7442,139100.0
2013-02-14 12:30:00,36.39,36.4,36.36,36.38,109000.0,24.7442,24.751,24.7238,24.7374,109000.0
2013-02-14 12:40:00,36.4,36.43,36.39,36.43,68400.0,24.751,24.7714,24.7442,24.7714,68400.0
2013-02-14 12:50:00,36.43,36.48,36.41,36.48,127500.0,24.7714,24.8054,24.7578,24.8054,127500.0
2013-02-14 13:00:00,36.48,36.49,36.43,36.46,91900.0,24.8054,24.8122,24.7714,24.7918,91900.0
2013-02-14 13:10:00,36.46,36.48,36.44,36.48,97400.0,24.7918,24.8054,24.7782,24.8054,97400.0
2013-02-14 13:20:00,36.48,36.48,36.47,36.48,44200.0,24.8054,24.8054,24.7986,24.8054,44200.0
2013-02-14 13:30:00,36.48,36.5,36.48,36.49,53200.0,24.8054,24.819,24.8054,24.8122,53200.0
2013-02-14 13:40:00,36.5,36.52,36.49,36.52,51000.0,24.819,24.8326,24.8122,24.8326,51000.0
2013-02-14 13:50:00,36.52,36.53,36.51,36.53,51100.0,24.8326,24.8394,24.8258,24.8394,51100.0
2013-02-14 14:00:00,36.53,36.55,36.52,36.54,135800.0,24.8394,24.853,24.8326,24.8462,135800.0
2013-02-14 14:10:00,36.54,36.55,36.53,36.54,81400.0,24.8462,24.853,24.8394,24.8462,81400.0
2013-02-14 14:20:00,36.54,36.56,36.53,36.56,92300.0,24.8462,24.8598,24.8394,24.8598,92300.0
2013-02-14 14:30:00,36.56,36.6,36.55,36.6,96300.0,24.8598,24.887,24.853,24.887,96300.0
2013-02-14 14:40:00,36.59,36.65,36.59,36.65,133500.0,24.8802,24.921,24.8802,24.921,133500.0
2013-02-14 14:50:00,36.65,36.7,36.64,36.7,127800.0,24.921,24.955,24.9142,24.955,127800.0
2013-02-14 15:00:00,36.7,36.7,36.59,36.59,212000.0,24.955,24.955,24.8802,24.8802,212000.0
2013-02-14 15:10:00,36.6,36.62,36.56,36.56,202500.0,24.887,24.9006,24.8598,24.8598,202500.0
2013-02-14 15:20:00,36.56,36.61,36.56,36.6,166200.0,24.8598,24.8938,24.8598,24.887,166200.0
2013-02-14 15:30:00,36.61,36.61,36.55,36.56,157200.0,24.8938,24.8938,24.853,24.8598,157200.0
2013-02-14 15:40:00,36.56,36.6,36.55,36.59,219700.0,24.8598,24.887,24.853,24.8802,219700.0
2013-02-14 15:50:00,36.58,36.59,36.54,36.59,507000.0,24.8734,24.8802,24.8462,24.8802,507000.0
2013-02-15 09:30:00,36.69,36.69,36.48,36.62,1413700.0,24.9482,24.9482,24.8054,24.9006,1413700.0
2013-02-15 09:40:00,36.62,36.75,36.61,36.74,185900.0,24.9006,24.989,24.8938,24.9822,185900.0
2013-02-15 09:50:00,36.74,36.78,36.71,36.77,85600.0,24.9822,25.0094,24.9618,25.0026,85600.0
2013-02-15 10:00:00,36.77,36.83,36.74,36.79,130400.0,25.0026,25.0434,24.9822,25.0162,130400.0
2013-02-15 10:10:00,36.79,36.8,36.74,36.74,94500.0,25.0162,25.023,24.9822,24.9822,94500.0
2013-02-15 10:20:00,36.74,36.74,36.64,36.66,119700.0,24.9822,24.9822,24.9142,24.9278,119700.0
2013-02-15 10:30:00,36.66,36.66,36.61,36.64,93100.0,24.9278,24.9278,24.8938,24.9142,93100.0
2013-02-15 10:40:00,36.64,36.75,36.6,36.74,123400.0,24.9142,24.989,24.887,24.9822,123400.0
2013-02-15 10:50:00,36.75,36.79,36.74,36.77,143400.0,24.989,25.0162,24.9822,25.0026,143400.0
2013-02-15 11:00:00,36.78,36.78,36.72,36.73,57600.0,25.0094,25.0094,24.9686,24.9754,57600.0
2013-02-15 11:10:00,36.73,36.74,36.7,36.72,105300.0,24.9754,24.9822,24.955,24.9686,105300.0
2013-02-15 11:20:00,36.71,36.72,36.68,36.7,106800.0,24.9618,24.9686,24.9414,24.955,106800.0
2013-02-15 11:30:00,36.69,36.72,36.68,36.69,149200.0,24.9482,24.9686,24.9414,24.9482,149200.0
2013-02-15 11:40:00,36.7,36.7,36.62,36.65,129900.0,24.955,24.955,24.9006,24.921,129900.0
2013-02-15 11:50:00,36.65,36.69,36.64,36.68,90800.0,24.921,24.9482,24.9142,24.9414,90800.0
2013-02-15 12:00:00,36.68,36.69,36.59,36.6,69700.0,24.9414,24.9482,24.8802,24.887,69700.0
2013-02-15 12:10:00,36.6,36.62,36.56,36.61,90300.0,24.887,24.9006,24.8598,24.8938,90300.0
2013-02-15 12:20:00,36.6,36.66,36.59,36.65,70300.0,24.887,24.9278,24.8802,24.921,70300.0
2013-02-15 12:30:00,36.65,36.67,36.63,36.66,54800.0,24.921,24.9346,24.9074,24.9278,54800.0
2013-02-15 12:40:00,36.65,36.69,36.65,36.69,45800.0,24.921,24.9482,24.921,24.9482,45800.0
2013-02-15 12:50:00,36.69,36.69,36.65,36.66,63000.0,24.9482,24.9482,24.921,24.9278,63000.0
2013-02-15 13:00:00,36.66,36.68,36.63,36.64,72800.0,24.9278,24.9414,24.9074,24.9142,72800.0
2013-02-15 13:10:00,36.64,36.66,36.63,36.66,73200.0,24.9142,24.9278,24.9074,24.9278,73200.0
2013-02-15 13:20:00,36.66,36.66,36.63,36.65,58200.0,24.9278,24.9278,24.9074,24.921,58200.0
2013-02-15 13:30:00,36.65,36.67,36.64,36.64,130400.0,24.921,24.9346,24.9142,24.9142,130400.0
2013-02-15 13:40:00,36.65,36.66,36.63,36.66,76700.0,24.921,24.9278,24.9074,24.9278,76700.0
2013-02-15 13:50:00,36.66,36.69,36.65,36.68,74700.0,24.9278,24.9482,24.921,24.9414,74700.0
2013-02-15 14:00:00,36.68,36.68,36.61,36.64,89500.0,24.9414,24.9414,24.8938,24.9142,89500.0
2013-02-15 14:10:00,36.64,36.65,36.56,36.56,113600.0,24.9142,24.921,24.8598,24.8598,113600.0
2013-02-15 14:20:00,36.56,36.6,36.52,36.54,112000.0,24.8598,24.887,24.8326,24.8462,112000.0
2013-02-15 14:30:00,36.53,36.6,36.53,36.59,113600.0,24.8394,24.887,24.8394,24.8802,113600.0
2013-02-15 14:40:00,36.59,36.6,36.55,36.58,97500.0,24.8802,24.887,24.853,24.8734,97500.0
2013-02-15 14:50:00,36.57,36.6,36.53,36.53,77500.0,24.8666,24.887,24.8394,24.8394,77500.0
2013-02-15 15:00:00,36.53,36.6,36.52,36.59,117600.0,24.8394,24.887,24.8326,24.8802,117600.0
2013-02-15 15:10:00,36.59,36.6,36.57,36.59,79600.0,24.8802,24.887,24.8666,24.8802,79600.0
2013-02-15 15:20:00,36.59,36.61,36.58,36.6,137100.0,24.8802,24.8938,24.8734,24.887,137100.0
2013-02-15 15:30:00,36.6,36.6,36.56,36.57,159200.0,24.887,24.887,24.8598,24.8666,159200.0
2013-02-15 15:40:00,36.57,36.62,36.56,36.56,281100.0,24.8666,24.9006,24.8598,24.8598,281100.0
2013-02-15 15:50:00,36.56,36.6,36.53,36.58,671400.0,24.8598,24.887,24.8394,24.8734,671400.0
2013-02-19 09:30:00,36.58,36.74,36.58,36.73,250800.0,24.8734,24.9822,24.8734,24.9754,250800.0
2013-02-19 09:40:00,36.73,36.85,36.73,36.82,167300.0,24.9754,25.057,24.9754,25.0366,167300.0
2013-02-19 09:50:00,36.83,36.85,36.8,36.84,116500.0,25.0434,25.057,25.023,25.0502,116500.0
2013-02-19 10:00:00,36.84,36.9,36.81,36.89,152200.0,25.0502,25.091,25.0298,25.0842,152200.0
2013-02-19 10:10:00,36.9,36.92,36.82,36.89,398800.0,25.091,25.1046,25.0366,25.0842,398800.0
2013-02-19 10:20:00,36.9,36.95,36.88,36.95,92900.0,25.091,25.125,25.0774,25.125,92900.0
2013-02-19 10:30:00,36.94,36.96,36.88,36.92,121700.0,25.1182,25.1318,25.0774,25.1046,121700.0
2013-02-19 10:40:00,36.93,36.98,36.91,36.93,86100.0,25.1114,25.1454,25.0978,25.1114,86100.0
2013-02-19 10:50:00,36.93,36.94,36.89,36.92,89000.0,25.1114,25.1182,25.0842,25.1046,89000.0
2013-02-19 11:00:00,36.91,36.95,36.91,36.95,155000.0,25.0978,25.125,25.0978,25.125,155000.0
2013-02-19 11:10:00,36.94,36.98,36.94,36.97,79900.0,25.1182,25.1454,25.1182,25.1386,79900.0
2013-02-19 11:20:00,36.98,36.98,36.95,36.96,95500.0,25.1454,25.1454,25.125,25.1318,95500.0
2013-02-19 11:30:00,36.96,36.97,36.87,36.87,100700.0,25.1318,25.1386,25.0706,25.0706,100700.0
2013-02-19 11:40:00,36.87,36.89,36.87,36.89,85300.0,25.0706,25.0842,25.0706,25.0842,85300.0
2013-02-19 11:50:00,36.88,36.96,36.87,36.95,159100.0,25.0774,25.1318,25.0706,25.125,159100.0
2013-02-19 12:00:00,36.94,36.95,36.92,36.93,42500.0,25.1182,25.125,25.1046,25.1114,42500.0
2013-02-19 12:10:00,36.93,36.93,36.89,36.91,80700.0,25.1114,25.1114,25.0842,25.0978,80700.0
2013-02-19 12:20:00,36.91,36.92,36.9,36.91,76700.0,25.0978,25.1046,25.091,25.0978,76700.0
2013-02-19 12:30:00,36.91,36.92,36.9,36.9,52000.0,25.0978,25.1046,25.091,25.091,52000.0
2013-02-19 12:40:00,36.91,36.92,36.89,36.91,68800.0,25.0978,25.1046,25.0842,25.0978,68800.0
2013-02-19 12:50:00,36.9,36.92,36.87,36.89,161000.0,25.091,25.1046,25.0706,25.0842,161000.0
2013-02-19 13:00:00,36.89,36.91,36.88,36.91,60000.0,25.0842,25.0978,25.0774,25.0978,60000.0
2013-02-19 13:10:00,36.91,36.91,36.9,36.91,43500.0,25.0978,25.0978,25.091,25.0978,43500.0
2013-02-19 13:20:00,36.9,36.91,36.87,36.87,61400.0,25.091,25.0978,25.0706,25.0706,61400.0
2013-02-19 13:30:00,36.87,36.88,36.81,36.81,71300.0,25.0706,25.0774,25.0298,25.0298,71300.0
2013-02-19 13:40:00,36.81,36.86,36.81,36.84,113500.0,25.0298,25.0638,25.0298,25.0502,113500.0
2013-02-19 13:50:00,36.83,36.85,36.81,36.85,71900.0,25.0434,25.057,25.0298,25.057,71900.0
2013-02-19 14:00:00,36.85,36.9,36.84,36.89,108900.0,25.057,25.091,25.0502,25.0842,108900.0
2013-02-19 14:10:00,36.9,36.9,36.88,36.89,56300.0,25.091,25.091,25.0774,25.0842,56300.0
2013-02-19 14:20:00,36.89,36.91,36.86,36.9,100300.0,25.0842,25.0978,25.0638,25.091,100300.0
2013-02-19 14:30:00,36.9,36.93,36.88,36.89,132500.0,25.091,25.1114,25.0774,25.0842,132500.0
2013-02-19 14:40:00,36.89,36.9,36.86,36.86,149700.0,25.0842,25.091,25.0638,25.0638,149700.0
2013-02-19 14:50:00,36.87,36.87,36.82,36.83,86300.0,25.0706,25.0706,25.0366,25.0434,86300.0
2013-02-19 15:00:00,36.82,36.89,36.82,36.86,135600.0,25.0366,25.0842,25.0366,25.0638,135600.0
2013-02-19 15:10:00,36.86,36.9,36.86,36.87,86800.0,25.0638,25.091,25.0638,25.0706,86800.0
2013-02-19 15:20:00,36.88,36.9,36.87,36.88,88800.0,25.0774,25.091,25.0706,25.0774,88800.0
2013-02-19 15:30:00,36.87,36.88,36.84,36.85,133500.0,25.0706,25.0774,25.0502,25.057,133500.0
2013-02-19 15:40:00,36.86,36.9,36.84,36.89,176500.0,25.0638,25.091,25.0502,25.0842,176500.0
2013-02-19 15:50:00,36.9,36.94,36.88,36.93,408800.0,25.091,25.1182,25.0774,25.1114,408800.0
2013-02-20 09:30:00,36.85,36.89,36.74,36.76,305500.0,25.057,25.0842,24.9822,24.9958,305500.0
2013-02-20 09:40:00,36.78,36.85,36.7,36.83,131500.0,25.0094,25.057,24.955,25.0434,131500.0
2013-02-20 09:50:00,36.82,36.89,36.8,36.81,123000.0,25.0366,25.0842,25.023,25.0298,123000.0
2013-02-20 10:00:00,36.81,36.86,36.8,36.85,107200.0,25.0298,25.0638,25.023,25.057,107200.0
2013-02-20 10:10:00,36.85,36.94,36.85,36.93,99100.0,25.057,25.1182,25.057,25.1114,99100.0
2013-02-20 10:20:00,36.92,36.94,36.91,36.92,77600.0,25.1046,25.1182,25.0978,25.1046,77600.0
2013-02-20 10:30:00,36.93,36.98,36.92,36.95,183600.0,25.1114,25.1454,25.1046,25.125,183600.0
2013-02-20 10:40:00,36.95,36.98,36.94,36.97,93800.0,25.125,25.1454,25.1182,25.1386,93800.0
2013-02-20 10:50:00,36.97,36.98,36.94,36.95,77200.0,25.1386,25.1454,25.1182,25.125,77200.0
2013-02-20 11:00:00,36.95,36.98,36.92,36.97,323500.0,25.125,25.1454,25.1046,25.1386,323500.0
2013-02-20 11:10:00,36.96,36.98,36.95,36.98,62100.0,25.1318,25.1454,25.125,25.1454,62100.0
2013-02-20 11:20:00,36.98,36.99,36.97,36.98,93800.0,25.1454,25.1522,25.1386,25.1454,93800.0
2013-02-20 11:30:00,36.97,36.98,36.93,36.95,128400.0,25.1386,25.1454,25.1114,25.125,128400.0
2013-02-20 11:40:00,36.94,36.95,36.89,36.91,118000.0,25.1182,25.125,25.0842,25.0978,118000.0
2013-02-20 11:50:00,36.91,36.93,36.9,36.91,71800.0,25.0978,25.1114,25.091,25.0978,71800.0
2013-02-20 12:00:00,36.91,36.92,36.87,36.9,160600.0,25.0978,25.1046,25.0706,25.091,160600.0
2013-02-20 12:10:00,36.91,36.94,36.9,36.93,61900.0,25.0978,25.1182,25.091,25.1114,61900.0
2013-02-20 12:20:00,36.93,36.95,36.9,36.91,106000.0,25.1114,25.125,25.091,25.0978,106000.0
2013-02-20 12:30:00,36.91,36.92,36.89,36.9,92300.0,25.0978,25.1046,25.0842,25.091,92300.0
2013-02-20 12:40:00,36.9,36.9,36.87,36.87,78300.0,25.091,25.091,25.0706,25.0706,78300.0
2013-02-20 12:50:00,36.88,36.89,36.83,36.89,92100.0,25.0774,25.0842,25.0434,25.0842,92100.0
2013-02-20 13:00:00,36.89,36.89,36.86,36.87,95900.0,25.0842,25.0842,25.0638,25.0706,95900.0
2013-02-20 13:10:00,36.87,36.89,36.85,36.87,83700.0,25.0706,25.0842,25.057,25.0706,83700.0
2013-02-20 13:20:00,36.87,36.89,36.86,36.86,81500.0,25.0706,25.0842,25.0638,25.0638,81500.0
2013-02-20 13:30:00,36.86,36.88,36.85,36.88,84100.0,25.0638,25.0774,25.057,25.0774,84100.0
2013-02-20 13:40:00,36.88,36.91,36.85,36.89,68100.0,25.0774,25.0978,25.057,25.0842,68100.0
2013-02-20 13:50:00,36.89,36.92,36.88,36.9,66200.0,25.0842,25.1046,25.0774,25.091,66200.0
2013-02-20 14:00:00,36.9,36.97,36.86,36.96,163800.0,25.091,25.1386,25.0638,25.1318,163800.0
2013-02-20 14:10:00,36.97,36.97,36.88,36.91,67200.0,25.1386,25.1386,25.0774,25.0978,67200.0
2013-02-20 14:20:00,36.91,36.91,36.85,36.89,73000.0,25.0978,25.0978,25.057,25.0842,73000.0
2013-02-20 14:30:00,36.89,36.91,36.86,36.89,100800.0,25.0842,25.0978,25.0638,25.0842,100800.0
2013-02-20 14:40:00,36.88,36.89,36.81,36.83,121600.0,25.0774,25.0842,25.0298,25.0434,121600.0
2013-02-20 14:50:00,36.83,36.85,36.78,36.82,145300.0,25.0434,25.057,25.0094,25.0366,145300.0
2013-02-20 15:00:00,36.82,36.83,36.74,36.8,164400.0,25.0366,25.0434,24.9822,25.023,164400.0
2013-02-20 15:10:00,36.8,36.81,36.73,36.76,138100.0,25.023,25.0298,24.9754,24.9958,138100.0
2013-02-20 15:20:00,36.75,36.79,36.73,36.75,134900.0,24.989,25.0162,24.9754,24.989,134900.0
2013-02-20 15:30:00,36.75,36.77,36.71,36.76,222200.0,24.989,25.0026,24.9618,24.9958,222200.0
2013-02-20 15:40:00,36.76,36.76,36.69,36.7,290500.0,24.9958,24.9958,24.9482,24.955,290500.0
2013-02-20 15:50:00,36.71,36.72,36.67,36.68,527000.0,24.9618,24.9686,24.9346,24.9414,527000.0
2013-02-21 09:30:00,36.67,36.67,36.51,36.59,199500.0,24.9346,24.9346,24.8258,24.8802,199500.0
2013-02-21 09:40:00,36.59,36.68,36.57,36.66,220900.0,24.8802,24.9414,24.8666,24.9278,220900.0
2013-02-21 09:50:00,36.66,36.67,36.6,36.61,96000.0,24.9278,24.9346,24.887,24.8938,96000.0
2013-02-21 10:00:00,36.61,36.65,36.54,36.65,203500.0,24.8938,24.921,24.8462,24.921,203500.0
2013-02-21 10:10:00,36.65,36.67,36.59,36.59,142100.0,24.921,24.9346,24.8802,24.8802,142100.0
2013-02-21 10:20:00,36.59,36.63,36.59,36.62,145100.0,24.8802,24.9074,24.8802,24.9006,145100.0
2013-02-21 10:30:00,36.62,36.63,36.59,36.59,188200.0,24.9006,24.9074,24.8802,24.8802,188200.0
2013-02-21 10:40:00,36.6,36.67,36.59,36.66,249600.0,24.887,24.9346,24.8802,24.9278,249600.0
2013-02-21 10:50:00,36.65,36.66,36.62,36.66,127700.0,24.921,24.9278,24.9006,24.9278,127700.0
2013-02-21 11:00:00,36.66,36.68,36.62,36.67,79000.0,24.9278,24.9414,24.9006,24.9346,79000.0
2013-02-21 11:10:00,36.67,36.69,36.62,36.63,112300.0,24.9346,24.9482,24.9006,24.9074,112300.0
2013-02-21 11:20:00,36.62,36.63,36.59,36.61,84900.0,24.9006,24.9074,24.8802,24.8938,84900.0
2013-02-21 11:30:00,36.62,36.63,36.58,36.63,99400.0,24.9006,24.9074,24.8734,24.9074,99400.0
2013-02-21 11:40:00,36.62,36.68,36.62,36.68,68500.0,24.9006,24.9414,24.9006,24.9414,68500.0
2013-02-21 11:50:00,36.67,36.71,36.66,36.68,80800.0,24.9346,24.9618,24.9278,24.9414,80800.0
2013-02-21 12:00:00,36.68,36.7,36.66,36.68,79600.0,24.9414,24.955,24.9278,24.9414,79600.0
2013-02-21 12:10:00,36.67,36.7,36.66,36.66,74400.0,24.9346,24.955,24.9278,24.9278,74400.0
2013-02-21 12:20:00,36.67,36.68,36.64,36.66,89600.0,24.9346,24.9414,24.9142,24.9278,89600.0
2013-02-21 12:30:00,36.66,36.66,36.62,36.64,76500.0,24.9278,24.9278,24.9006,24.9142,76500.0
2013-02-21 12:40:00,36.64,36.67,36.62,36.66,65000.0,24.9142,24.9346,24.9006,24.9278,65000.0
2013-02-21 12:50:00,36.67,36.78,36.66,36.77,166700.0,24.9346,25.0094,24.9278,25.0026,166700.0
2013-02-21 13:00:00,36.77,36.78,36.72,36.73,88300.0,25.0026,25.0094,24.9686,24.9754,88300.0
2013-02-21 13:10:00,36.73,36.73,36.7,36.72,69800.0,24.9754,24.9754,24.955,24.9686,69800.0
2013-02-21 13:20:00,36.72,36.73,36.69,36.72,107800.0,24.9686,24.9754,24.9482,24.9686,107800.0
2013-02-21 13:30:00,36.72,36.75,36.7,36.72,76800.0,24.9686,24.989,24.955,24.9686,76800.0
2013-02-21 13:40:00,36.73,36.73,36.7,36.7,74600.0,24.9754,24.9754,24.955,24.955,74600.0
2013-02-21 13:50:00,36.7,36.73,36.7,36.73,154400.0,24.955,24.9754,24.955,24.9754,154400.0
2013-02-21 14:00:00,36.72,36.73,36.67,36.68,92800.0,24.9686,24.9754,24.9346,24.9414,92800.0
2013-02-21 14:10:00,36.68,36.71,36.65,36.69,168300.0,24.9414,24.9618,24.921,24.9482,168300.0
2013-02-21 14:20:00,36.69,36.69,36.66,36.67,123900.0,24.9482,24.9482,24.9278,24.9346,123900.0
2013-02-21 14:30:00,36.67,36.68,36.65,36.66,152100.0,24.9346,24.9414,24.921,24.9278,152100.0
2013-02-21 14:40:00,36.66,36.67,36.65,36.66,58700.0,24.9278,24.9346,24.921,24.9278,58700.0
2013-02-21 14:50:00,36.66,36.68,36.62,36.67,120600.0,24.9278,24.9414,24.9006,24.9346,120600.0
2013-02-21 15:00:00,36.67,36.71,36.64,36.7,166000.0,24.9346,24.9618,24.9142,24.955,166000.0
2013-02-21 15:10:00,36.7,36.75,36.69,36.71,122100.0,24.955,24.989,24.9482,24.9618,122100.0
2013-02-21 15:20:00,36.71,36.76,36.71,36.75,171500.0,24.9618,24.9958,24.9618,24.989,171500.0
2013-02-21 15:30:00,36.75,36.78,36.73,36.75,236900.0,24.989,25.0094,24.9754,24.989,236900.0
2013-02-21 15:40:00,36.75,36.76,36.72,36.73,220900.0,24.989,24.9958,24.9686,24.9754,220900.0
2013-02-21 15:50:00,36.72,36.74,36.66,36.7,507700.0,24.9686,24.9822,24.9278,24.955,507700.0
2013-02-22 09:30:00,36.71,36.93,36.71,36.9,316300.0,24.9618,25.1114,24.9618,25.091,316300.0
2013-02-22 09:40:00,36.9,36.92,36.85,36.89,106800.0,25.091,25.1046,25.057,25.0842,106800.0
2013-02-22 09:50:00,36.89,36.93,36.87,36.88,125100.0,25.0842,25.1114,25.0706,25.0774,125100.0
2013-02-22 10:00:00,36.89,36.9,36.81,36.84,373300.0,25.0842,25.091,25.0298,25.0502,373300.0
2013-02-22 10:10:00,36.85,36.87,36.8,36.85,167000.0,25.057,25.0706,25.023,25.057,167000.0
2013-02-22 10:20:00,36.85,36.87,36.82,36.85,140700.0,25.057,25.0706,25.0366,25.057,140700.0
2013-02-22 10:30:00,36.85,36.85,36.79,36.8,187300.0,25.057,25.057,25.0162,25.023,187300.0
2013-02-22 10:40:00,36.8,36.86,36.8,36.83,205600.0,25.023,25.0638,25.023,25.0434,205600.0
2013-02-22 10:50:00,36.83,36.84,36.78,36.78,172400.0,25.0434,25.0502,25.0094,25.0094,172400.0
2013-02-22 11:00:00,36.79,36.83,36.77,36.82,114200.0,25.0162,25.0434,25.0026,25.0366,114200.0
2013-02-22 11:10:00,36.81,36.82,36.72,36.74,105200.0,25.0298,25.0366,24.9686,24.9822,105200.0
2013-02-22 11:20:00,36.74,36.77,36.73,36.76,150400.0,24.9822,25.0026,24.9754,24.9958,150400.0
2013-02-22 11:30:00,36.75,36.78,36.73,36.78,87600.0,24.989,25.0094,24.9754,25.0094,87600.0
2013-02-22 11:40:00,36.78,36.78,36.72,36.78,86700.0,25.0094,25.0094,24.9686,25.0094,86700.0
2013-02-22 11:50:00,36.77,36.81,36.76,36.79,55600.0,25.0026,25.0298,24.9958,25.0162,55600.0
2013-02-22 12:00:00,36.8,36.83,36.79,36.82,67200.0,25.023,25.0434,25.0162,25.0366,67200.0
2013-02-22 12:10:00,36.82,36.84,36.8,36.82,63800.0,25.0366,25.0502,25.023,25.0366,63800.0
2013-02-22 12:20:00,36.83,36.86,36.8,36.84,55100.0,25.0434,25.0638,25.023,25.0502,55100.0
2013-02-22 12:30:00,36.84,36.88,36.84,36.87,73100.0,25.0502,25.0774,25.0502,25.0706,73100.0
2013-02-22 12:40:00,36.87,36.94,36.87,36.92,90500.0,25.0706,25.1182,25.0706,25.1046,90500.0
2013-02-22 12:50:00,36.93,36.97,36.9,36.91,156500.0,25.1114,25.1386,25.091,25.0978,156500.0
2013-02-22 13:00:00,36.91,36.93,36.86,36.86,54800.0,25.0978,25.1114,25.0638,25.0638,54800.0
2013-02-22 13:10:00,36.86,36.9,36.86,36.9,35100.0,25.0638,25.091,25.0638,25.091,35100.0
2013-02-22 13:20:00,36.9,36.9,36.86,36.87,50500.0,25.091,25.091,25.0638,25.0706,50500.0
2013-02-22 13:30:00,36.87,36.89,36.85,36.88,41200.0,25.0706,25.0842,25.057,25.0774,41200.0
2013-02-22 13:40:00,36.88,36.9,36.86,36.87,92300.0,25.0774,25.091,25.0638,25.0706,92300.0
2013-02-22 13:50:00,36.88,36.89,36.86,36.87,43900.0,25.0774,25.0842,25.0638,25.0706,43900.0
2013-02-22 14:00:00,36.88,36.88,36.84,36.85,66300.0,25.0774,25.0774,25.0502,25.057,66300.0
2013-02-22 14:10:00,36.86,36.87,36.84,36.85,35100.0,25.0638,25.0706,25.0502,25.057,35100.0
2013-02-22 14:20:00,36.85,36.88,36.84,36.85,57500.0,25.057,25.0774,25.0502,25.057,57500.0
2013-02-22 14:30:00,36.85,36.88,36.84,36.85,47300.0,25.057,25.0774,25.0502,25.057,47300.0
2013-02-22 14:40:00,36.85,36.88,36.85,36.86,74200.0,25.057,25.0774,25.057,25.0638,74200.0
2013-02-22 14:50:00,36.86,36.86,36.84,36.84,58500.0,25.0638,25.0638,25.0502,25.0502,58500.0
2013-02-22 15:00:00,36.84,36.88,36.84,36.87,77500.0,25.0502,25.0774,25.0502,25.0706,77500.0
2013-02-22 15:10:00,36.87,36.91,36.86,36.89,121700.0,25.0706,25.0978,25.0638,25.0842,121700.0
2013-02-22 15:20:00,36.9,36.91,36.88,36.9,83600.0,25.091,25.0978,25.0774,25.091,83600.0
2013-02-22 15:30:00,36.9,36.92,36.87,36.91,94500.0,25.091,25.1046,25.0706,25.0978,94500.0
2013-02-22 15:40:00,36.91,36.92,36.88,36.88,122800.0,25.0978,25.1046,25.0774,25.0774,122800.0
2013-02-22 15:50:00,36.88,36.92,36.86,36.91,316900.0,25.0774,25.1046,25.0638,25.0978,316900.0
2013-02-25 09:30:00,36.98,37.09,36.86,36.92,479500.0,25.1454,25.2202,25.0638,25.1046,479500.0
2013-02-25 09:40:00,36.92,36.94,36.84,36.85,336800.0,25.1046,25.1182,25.0502,25.057,336800.0
2013-02-25 09:50:00,36.85,36.89,36.81,36.85,237800.0,25.057,25.0842,25.0298,25.057,237800.0
2013-02-25 10:00:00,36.86,36.93,36.86,36.92,204200.0,25.0638,25.1114,25.0638,25.1046,204200.0
2013-02-25 10:10:00,36.92,36.95,36.9,36.9,113800.0,25.1046,25.125,25.091,25.091,113800.0
2013-02-25 10:20:00,36.9,36.91,36.77,36.77,180800.0,25.091,25.0978,25.0026,25.0026,180800.0
2013-02-25 10:30:00,36.77,36.84,36.77,36.79,155600.0,25.0026,25.0502,25.0026,25.0162,155600.0
2013-02-25 10:40:00,36.79,36.84,36.75,36.8,112000.0,25.0162,25.0502,24.989,25.023,112000.0
2013-02-25 10:50:00,36.79,36.79,36.71,36.74,156000.0,25.0162,25.0162,24.9618,24.9822,156000.0
2013-02-25 11:00:00,36.75,36.79,36.7,36.76,169500.0,24.989,25.0162,24.955,24.9958,169500.0
2013-02-25 11:10:00,36.76,36.84,36.75,36.8,97200.0,24.9958,25.0502,24.989,25.023,97200.0
2013-02-25 11:20:00,36.81,36.81,36.74,36.75,171100.0,25.0298,25.0298,24.9822,24.989,171100.0
2013-02-25 11:30:00,36.76,36.86,36.74,36.76,205700.0,24.9958,25.0638,24.9822,24.9958,205700.0
2013-02-25 11:40:00,36.75,36.76,36.69,36.7,84400.0,24.989,24.9958,24.9482,24.955,84400.0
2013-02-25 11:50:00,36.7,36.7,36.56,36.59,184900.0,24.955,24.955,24.8598,24.8802,184900.0
2013-02-25 12:00:00,36.59,36.63,36.57,36.61,123700.0,24.8802,24.9074,24.8666,24.8938,123700.0
2013-02-25 12:10:00,36.62,36.63,36.59,36.61,163000.0,24.9006,24.9074,24.8802,24.8938,163000.0
2013-02-25 12:20:00,36.61,36.7,36.61,36.68,99900.0,24.8938,24.955,24.8938,24.9414,99900.0
2013-02-25 12:30:00,36.68,36.73,36.68,36.72,103400.0,24.9414,24.9754,24.9414,24.9686,103400.0
2013-02-25 12:40:00,36.72,36.75,36.69,36.74,69000.0,24.9686,24.989,24.9482,24.9822,69000.0
2013-02-25 12:50:00,36.73,36.79,36.73,36.77,86700.0,24.9754,25.0162,24.9754,25.0026,86700.0
2013-02-25 13:00:00,36.78,36.8,36.75,36.76,67400.0,25.0094,25.023,24.989,24.9958,67400.0
2013-02-25 13:10:00,36.77,36.81,36.76,36.79,114500.0,25.0026,25.0298,24.9958,25.0162,114500.0
2013-02-25 13:20:00,36.78,36.81,36.76,36.76,156800.0,25.0094,25.0298,24.9958,24.9958,156800.0
2013-02-25 13:30:00,36.77,36.77,36.68,36.7,100500.0,25.0026,25.0026,24.9414,24.955,100500.0
2013-02-25 13:40:00,36.7,36.7,36.64,36.66,90000.0,24.955,24.955,24.9142,24.9278,90000.0
2013-02-25 13:50:00,36.66,36.66,36.57,36.6,109700.0,24.9278,24.9278,24.8666,24.887,109700.0
2013-02-25 14:00:00,36.59,36.62,36.55,36.62,106900.0,24.8802,24.9006,24.853,24.9006,106900.0
2013-02-25 14:10:00,36.62,36.67,36.6,36.67,80800.0,24.9006,24.9346,24.887,24.9346,80800.0
2013-02-25 14:20:00,36.67,36.68,36.64,36.65,114800.0,24.9346,24.9414,24.9142,24.921,114800.0
2013-02-25 14:30:00,36.66,36.72,36.65,36.66,78100.0,24.9278,24.9686,24.921,24.9278,78100.0
2013-02-25 14:40:00,36.66,36.67,36.62,36.66,68300.0,24.9278,24.9346,24.9006,24.9278,68300.0
2013-02-25 14:50:00,36.66,36.72,36.64,36.69,107500.0,24.9278,24.9686,24.9142,24.9482,107500.0
2013-02-25 15:00:00,36.69,36.72,36.68,36.7,216800.0,24.9482,24.9686,24.9414,24.955,216800.0
2013-02-25 15:10:00,36.7,36.73,36.64,36.64,209500.0,24.955,24.9754,24.9142,24.9142,209500.0
2013-02-25 15:20:00,36.63,36.63,36.57,36.59,186700.0,24.9074,24.9074,24.8666,24.8802,186700.0
2013-02-25 15:30:00,36.59,36.62,36.55,36.58,156400.0,24.8802,24.9006,24.853,24.8734,156400.0
2013-02-25 15:40:00,36.58,36.6,36.51,36.51,236200.0,24.8734,24.887,24.8258,24.8258,236200.0
2013-02-25 15:50:00,36.51,36.52,36.35,36.35,1058200.0,24.8258,24.8326,24.717,24.717,1058200.0
2013-02-26 09:30:00,36.54,36.7,36.52,36.67,235900.0,24.8462,24.955,24.8326,24.9346,235900.0
2013-02-26 09:40:00,36.66,36.66,36.48,36.6,415800.0,24.9278,24.9278,24.8054,24.887,415800.0
2013-02-26 09:50:00,36.6,36.75,36.6,36.74,102400.0,24.887,24.989,24.887,24.9822,102400.0
2013-02-26 10:00:00,36.74,36.78,36.57,36.58,162500.0,24.9822,25.0094,24.8666,24.8734,162500.0
2013-02-26 10:10:00,36.58,36.64,36.55,36.64,172100.0,24.8734,24.9142,24.853,24.9142,172100.0
2013-02-26 10:20:00,36.63,36.64,36.55,36.56,113100.0,24.9074,24.9142,24.853,24.8598,113100.0
2013-02-26 10:30:00,36.56,36.58,36.52,36.55,88000.0,24.8598,24.8734,24.8326,24.853,88000.0
2013-02-26 10:40:00,36.55,36.57,36.48,36.56,106700.0,24.853,24.8666,24.8054,24.8598,106700.0
2013-02-26 10:50:00,36.56,36.61,36.53,36.56,95500.0,24.8598,24.8938,24.8394,24.8598,95500.0
2013-02-26 11:00:00,36.56,36.57,36.44,36.44,132100.0,24.8598,24.8666,24.7782,24.7782,132100.0
2013-02-26 11:10:00,36.44,36.49,36.43,36.46,86200.0,24.7782,24.8122,24.7714,24.7918,86200.0
2013-02-26 11:20:00,36.47,36.48,36.4,36.41,122700.0,24.7986,24.8054,24.751,24.7578,122700.0
2013-02-26 11:30:00,36.42,36.47,36.4,36.43,119200.0,24.7646,24.7986,24.751,24.7714,119200.0
2013-02-26 11:40:00,36.43,36.46,36.37,36.39,124300.0,24.7714,24.7918,24.7306,24.7442,124300.0
2013-02-26 11:50:00,36.39,36.43,36.36,36.36,130200.0,24.7442,24.7714,24.7238,24.7238,130200.0
2013-02-26 12:00:00,36.36,36.4,36.34,36.4,163300.0,24.7238,24.751,24.7102,24.751,163300.0
2013-02-26 12:10:00,36.41,36.42,36.37,36.38,85000.0,24.7578,24.7646,24.7306,24.7374,85000.0
2013-02-26 12:20:00,36.37,36.43,36.37,36.4,117100.0,24.7306,24.7714,24.7306,24.751,117100.0
2013-02-26 12:30:00,36.4,36.42,36.38,36.4,236600.0,24.751,24.7646,24.7374,24.751,236600.0
2013-02-26 12:40:00,36.4,36.41,36.38,36.39,98900.0,24.751,24.7578,24.7374,24.7442,98900.0
2013-02-26 12:50:00,36.39,36.42,36.38,36.42,90100.0,24.7442,24.7646,24.7374,24.7646,90100.0
2013-02-26 13:00:00,36.42,36.44,36.38,36.39,175600.0,24.7646,24.7782,24.7374,24.7442,175600.0
2013-02-26 13:10:00,36.39,36.42,36.32,36.34,149900.0,24.7442,24.7646,24.6966,24.7102,149900.0
2013-02-26 13:20:00,36.34,36.37,36.32,36.33,113300.0,24.7102,24.7306,24.6966,24.7034,113300.0
2013-02-26 13:30:00,36.32,36.37,36.32,36.36,135500.0,24.6966,24.7306,24.6966,24.7238,135500.0
2013-02-26 13:40:00,36.36,36.38,36.35,36.37,79400.0,24.7238,24.7374,24.717,24.7306,79400.0
2013-02-26 13:50:00,36.38,36.38,36.32,36.34,71400.0,24.7374,24.7374,24.6966,24.7102,71400.0
2013-02-26 14:00:00,36.34,36.41,36.33,36.41,73300.0,24.7102,24.7578,24.7034,24.7578,73300.0
2013-02-26 14:10:00,36.41,36.45,36.41,36.44,90300.0,24.7578,24.785,24.7578,24.7782,90300.0
2013-02-26 14:20:00,36.44,36.46,36.41,36.43,115500.0,24.7782,24.7918,24.7578,24.7714,115500.0
2013-02-26 14:30:00,36.44,36.44,36.41,36.42,90200.0,24.7782,24.7782,24.7578,24.7646,90200.0
2013-02-26 14:40:00,36.42,36.43,36.38,36.39,111800.0,24.7646,24.7714,24.7374,24.7442,111800.0
2013-02-26 14:50:00,36.39,36.41,36.37,36.38,161500.0,24.7442,24.7578,24.7306,24.7374,161500.0
2013-02-26 15:00:00,36.37,36.38,36.33,36.36,256700.0,24.7306,24.7374,24.7034,24.7238,256700.0
2013-02-26 15:10:00,36.36,36.38,36.34,36.36,195500.0,24.7238,24.7374,24.7102,24.7238,195500.0
2013-02-26 15:20:00,36.37,36.4,36.33,36.38,147200.0,24.7306,24.751,24.7034,24.7374,147200.0
2013-02-26 15:30:00,36.39,36.41,36.36,36.41,164400.0,24.7442,24.7578,24.7238,24.7578,164400.0
2013-02-26 15:40:00,36.41,36.44,36.38,36.41,227600.0,24.7578,24.7782,24.7374,24.7578,227600.0
2013-02-26 15:50:00,36.41,36.44,36.36,36.39,624900.0,24.7578,24.7782,24.7238,24.7442,624900.0
2013-02-27 09:30:00,36.42,36.42,36.31,36.38,153600.0,24.7646,24.7646,24.6898,24.7374,153600.0
2013-02-27 09:40:00,36.39,36.68,36.39,36.66,462100.0,24.7442,24.9414,24.7442,24.9278,462100.0
2013-02-27 09:50:00,36.66,36.72,36.65,36.71,171400.0,24.9278,24.9686,24.921,24.9618,171400.0
2013-02-27 10:00:00,36.71,36.77,36.7,36.76,214000.0,24.9618,25.0026,24.955,24.9958,214000.0
2013-02-27 10:10:00,36.76,36.83,36.76,36.82,87100.0,24.9958,25.0434,24.9958,25.0366,87100.0
2013-02-27 10:20:00,36.83,36.9,36.82,36.89,199400.0,25.0434,25.091,25.0366,25.0842,199400.0
2013-02-27 10:30:00,36.89,36.92,36.86,36.91,174000.0,25.0842,25.1046,25.0638,25.0978,174000.0
2013-02-27 10:40:00,36.92,36.94,36.81,36.83,189900.0,25.1046,25.1182,25.0298,25.0434,189900.0
2013-02-27 10:50:00,36.83,36.88,36.83,36.83,141600.0,25.0434,25.0774,25.0434,25.0434,141600.0
2013-02-27 11:00:00,36.84,36.86,36.82,36.86,314600.0,25.0502,25.0638,25.0366,25.0638,314600.0
2013-02-27 11:10:00,36.86,36.9,36.84,36.87,142800.0,25.0638,25.091,25.0502,25.0706,142800.0
2013-02-27 11:20:00,36.87,36.9,36.86,36.89,153900.0,25.0706,25.091,25.0638,25.0842,153900.0
2013-02-27 11:30:00,36.9,36.91,36.88,36.89,83300.0,25.091,25.0978,25.0774,25.0842,83300.0
2013-02-27 11:40:00,36.88,36.92,36.88,36.92,376300.0,25.0774,25.1046,25.0774,25.1046,376300.0
2013-02-27 11:50:00,36.91,36.97,36.91,36.97,175500.0,25.0978,25.1386,25.0978,25.1386,175500.0
2013-02-27 12:00:00,36.97,37.07,36.96,37.07,196100.0,25.1386,25.2066,25.1318,25.2066,196100.0
2013-02-27 12:10:00,37.07,37.09,37.02,37.02,163600.0,25.2066,25.2202,25.1726,25.1726,163600.0
2013-02-27 12:20:00,37.02,37.08,37.02,37.07,106500.0,25.1726,25.2134,25.1726,25.2066,106500.0
2013-02-27 12:30:00,37.07,37.12,37.07,37.09,130300.0,25.2066,25.2406,25.2066,25.2202,130300.0
2013-02-27 12:40:00,37.09,37.1,37.08,37.08,84100.0,25.2202,25.227,25.2134,25.2134,84100.0
2013-02-27 12:50:00,37.08,37.09,37.05,37.07,134600.0,25.2134,25.2202,25.193,25.2066,134600.0
2013-02-27 13:00:00,37.07,37.08,37.02,37.04,80500.0,25.2066,25.2134,25.1726,25.1862,80500.0
2013-02-27 13:10:00,37.05,37.07,37.03,37.04,82700.0,25.193,25.2066,25.1794,25.1862,82700.0
2013-02-27 13:20:00,37.04,37.06,37.02,37.03,64200.0,25.1862,25.1998,25.1726,25.1794,64200.0
2013-02-27 13:30:00,37.04,37.06,37.03,37.05,108800.0,25.1862,25.1998,25.1794,25.193,108800.0
2013-02-27 13:40:00,37.05,37.07,37.03,37.03,102100.0,25.193,25.2066,25.1794,25.1794,102100.0
2013-02-27 13:50:00,37.03,37.05,37.03,37.05,108200.0,25.1794,25.193,25.1794,25.193,108200.0
2013-02-27 14:00:00,37.05,37.08,37.03,37.07,103100.0,25.193,25.2134,25.1794,25.2066,103100.0
2013-02-27 14:10:00,37.08,37.13,37.07,37.11,131300.0,25.2134,25.2474,25.2066,25.2338,131300.0
2013-02-27 14:20:00,37.12,37.19,37.12,37.17,104100.0,25.2406,25.2882,25.2406,25.2746,104100.0
2013-02-27 14:30:00,37.17,37.18,37.14,37.15,162800.0,25.2746,25.2814,25.2542,25.261,162800.0
2013-02-27 14:40:00,37.15,37.19,37.14,37.18,113900.0,25.261,25.2882,25.2542,25.2814,113900.0
2013-02-27 14:50:00,37.18,37.2,37.17,37.19,70800.0,25.2814,25.295,25.2746,25.2882,70800.0
2013-02-27 15:00:00,37.2,37.2,37.17,37.17,76100.0,25.295,25.295,25.2746,25.2746,76100.0
2013-02-27 15:10:00,37.18,37.2,37.15,37.2,161800.0,25.2814,25.295,25.261,25.295,161800.0
2013-02-27 15:20:00,37.2,37.22,37.17,37.17,260600.0,25.295,25.3086,25.2746,25.2746,260600.0
2013-02-27 15:30:00,37.17,37.21,37.17,37.18,234800.0,25.2746,25.3018,25.2746,25.2814,234800.0
2013-02-27 15:40:00,37.19,37.21,37.14,37.14,279300.0,25.2882,25.3018,25.2542,25.2542,279300.0
2013-02-27 15:50:00,37.15,37.17,37.1,37.1,654100.0,25.261,25.2746,25.227,25.227,654100.0
2013-02-28 09:30:00,37.07,37.1,36.75,37.0,315900.0,25.2066,25.227,24.989,25.159,315900.0
2013-02-28 09:40:00,37.0,37.09,37.0,37.05,196600.0,25.159,25.2202,25.159,25.193,196600.0
2013-02-28 09:50:00,37.05,37.06,36.92,36.99,212100.0,25.193,25.1998,25.1046,25.1522,212100.0
2013-02-28 10:00:00,36.99,37.0,36.9,36.9,142500.0,25.1522,25.159,25.091,25.091,142500.0
2013-02-28 10:10:00,36.89,36.93,36.87,36.9,122000.0,25.0842,25.1114,25.0706,25.091,122000.0
2013-02-28 10:20:00,36.9,36.94,36.84,36.87,105700.0,25.091,25.1182,25.0502,25.0706,105700.0
2013-02-28 10:30:00,36.88,36.89,36.85,36.87,115600.0,25.0774,25.0842,25.057,25.0706,115600.0
2013-02-28 10:40:00,36.88,36.88,36.8,36.82,114400.0,25.0774,25.0774,25.023,25.0366,114400.0
2013-02-28 10:50:00,36.82,36.88,36.82,36.86,130200.0,25.0366,25.0774,25.0366,25.0638,130200.0
2013-02-28 11:00:00,36.86,36.96,36.84,36.96,135000.0,25.0638,25.1318,25.0502,25.1318,135000.0
2013-02-28 11:10:00,36.95,37.02,36.95,37.02,155500.0,25.125,25.1726,25.125,25.1726,155500.0
2013-02-28 11:20:00,37.02,37.04,36.99,37.0,159800.0,25.1726,25.1862,25.1522,25.159,159800.0
2013-02-28 11:30:00,37.0,37.0,36.94,36.95,320300.0,25.159,25.159,25.1182,25.125,320300.0
2013-02-28 11:40:00,36.95,37.02,36.95,37.01,82700.0,25.125,25.1726,25.125,25.1658,82700.0
2013-02-28 11:50:00,37.0,37.01,37.0,37.0,101600.0,25.159,25.1658,25.159,25.159,101600.0
2013-02-28 12:00:00,37.01,37.02,36.99,37.02,126400.0,25.1658,25.1726,25.1522,25.1726,126400.0
2013-02-28 12:10:00,37.02,37.02,36.99,37.0,108000.0,25.1726,25.1726,25.1522,25.159,108000.0
2013-02-28 12:20:00,37.01,37.02,36.99,37.0,158900.0,25.1658,25.1726,25.1522,25.159,158900.0
2013-02-28 12:30:00,37.0,37.02,36.98,37.0,65300.0,25.159,25.1726,25.1454,25.159,65300.0
2013-02-28 12:40:00,37.0,37.03,36.99,37.02,142300.0,25.159,25.1794,25.1522,25.1726,142300.0
2013-02-28 12:50:00,37.02,37.04,37.01,37.02,145000.0,25.1726,25.1862,25.1658,25.1726,145000.0
2013-02-28 13:00:00,37.02,37.06,37.02,37.06,129000.0,25.1726,25.1998,25.1726,25.1998,129000.0
2013-02-28 13:10:00,37.06,37.09,37.03,37.09,147200.0,25.1998,25.2202,25.1794,25.2202,147200.0
2013-02-28 13:20:00,37.08,37.15,37.08,37.15,127600.0,25.2134,25.261,25.2134,25.261,127600.0
2013-02-28 13:30:00,37.14,37.15,37.11,37.11,110900.0,25.2542,25.261,25.2338,25.2338,110900.0
2013-02-28 13:40:00,37.11,37.13,37.11,37.12,52100.0,25.2338,25.2474,25.2338,25.2406,52100.0
2013-02-28 13:50:00,37.12,37.14,37.1,37.13,132400.0,25.2406,25.2542,25.227,25.2474,132400.0
2013-02-28 14:00:00,37.13,37.14,37.11,37.13,87100.0,25.2474,25.2542,25.2338,25.2474,87100.0
2013-02-28 14:10:00,37.13,37.14,37.1,37.11,109200.0,25.2474,25.2542,25.227,25.2338,109200.0
2013-02-28 14:20:00,37.1,37.13,37.1,37.12,99100.0,25.227,25.2474,25.227,25.2406,99100.0
2013-02-28 14:30:00,37.13,37.14,37.08,37.1,105600.0,25.2474,25.2542,25.2134,25.227,105600.0
2013-02-28 14:40:00,37.09,37.1,37.08,37.09,138600.0,25.2202,25.227,25.2134,25.2202,138600.0
2013-02-28 14:50:00,37.09,37.12,37.09,37.1,149700.0,25.2202,25.2406,25.2202,25.227,149700.0
2013-02-28 15:00:00,37.11,37.12,37.09,37.1,222600.0,25.2338,25.2406,25.2202,25.227,222600.0
2013-02-28 15:10:00,37.11,37.11,37.06,37.09,183300.0,25.2338,25.2338,25.1998,25.2202,183300.0
2013-02-28 15:20:00,37.09,37.12,37.07,37.11,178700.0,25.2202,25.2406,25.2066,25.2338,178700.0
2013-02-28 15:30:00,37.12,37.13,37.09,37.09,162400.0,25.2406,25.2474,25.2202,25.2202,162400.0
2013-02-28 15:40:00,37.09,37.1,37.02,37.03,315500.0,25.2202,25.227,25.1726,25.1794,315500.0
2013-02-28 15:50:00,37.03,37.03,36.94,36.94,1082900.0,25.1794,25.1794,25.1182,25.1182,1082900.0
2013-03-01 09:30:00,36.89,37.05,36.84,36.84,494900.0,25.0842,25.193,25.0502,25.0502,494900.0
2013-03-01 09:40:00,36.85,36.95,36.79,36.89,279600.0,25.057,25.125,25.0162,25.0842,279600.0
2013-03-01 09:50:00,36.89,36.97,36.84,36.95,205500.0,25.0842,25.1386,25.0502,25.125,205500.0
2013-03-01 10:00:00,36.96,37.06,36.92,37.01,361900.0,25.1318,25.1998,25.1046,25.1658,361900.0
2013-03-01 10:10:00,37.0,37.01,36.92,36.92,139100.0,25.159,25.1658,25.1046,25.1046,139100.0
2013-03-01 10:20:00,36.92,36.99,36.9,36.99,143400.0,25.1046,25.1522,25.091,25.1522,143400.0
2013-03-01 10:30:00,36.99,37.15,36.97,37.15,319100.0,25.1522,25.261,25.1386,25.261,319100.0
2013-03-01 10:40:00,37.15,37.24,37.13,37.15,559500.0,25.261,25.3222,25.2474,25.261,559500.0
2013-03-01 10:50:00,37.15,37.2,37.13,37.19,136800.0,25.261,25.295,25.2474,25.2882,136800.0
2013-03-01 11:00:00,37.19,37.25,37.18,37.23,230000.0,25.2882,25.329,25.2814,25.3154,230000.0
2013-03-01 11:10:00,37.24,37.24,37.14,37.16,178500.0,25.3222,25.3222,25.2542,25.2678,178500.0
2013-03-01 11:20:00,37.17,37.22,37.15,37.16,128100.0,25.2746,25.3086,25.261,25.2678,128100.0
2013-03-01 11:30:00,37.16,37.18,37.1,37.1,130500.0,25.2678,25.2814,25.227,25.227,130500.0
2013-03-01 11:40:00,37.1,37.11,37.02,37.03,165100.0,25.227,25.2338,25.1726,25.1794,165100.0
2013-03-01 11:50:00,37.04,37.06,36.99,37.03,116600.0,25.1862,25.1998,25.1522,25.1794,116600.0
2013-03-01 12:00:00,37.04,37.09,37.03,37.09,75500.0,25.1862,25.2202,25.1794,25.2202,75500.0
2013-03-01 12:10:00,37.09,37.15,37.08,37.12,100400.0,25.2202,25.261,25.2134,25.2406,100400.0
2013-03-01 12:20:00,37.12,37.18,37.11,37.13,134000.0,25.2406,25.2814,25.2338,25.2474,134000.0
2013-03-01 12:30:00,37.13,37.2,37.13,37.17,105000.0,25.2474,25.295,25.2474,25.2746,105000.0
2013-03-01 12:40:00,37.17,37.18,37.16,37.17,36900.0,25.2746,25.2814,25.2678,25.2746,36900.0
2013-03-01 12:50:00,37.18,37.21,37.17,37.21,87300.0,25.2814,25.3018,25.2746,25.3018,87300.0
2013-03-01 13:00:00,37.2,37.23,37.18,37.18,121800.0,25.295,25.3154,25.2814,25.2814,121800.0
2013-03-01 13:10:00,37.19,37.21,37.18,37.19,102100.0,25.2882,25.3018,25.2814,25.2882,102100.0
2013-03-01 13:20:00,37.19,37.2,37.17,37.19,70900.0,25.2882,25.295,25.2746,25.2882,70900.0
2013-03-01 13:30:00,37.19,37.19,37.12,37.13,100700.0,25.2882,25.2882,25.2406,25.2474,100700.0
2013-03-01 13:40:00,37.14,37.15,37.11,37.13,79600.0,25.2542,25.261,25.2338,25.2474,79600.0
2013-03-01 13:50:00,37.12,37.15,37.11,37.15,82000.0,25.2406,25.261,25.2338,25.261,82000.0
2013-03-01 14:00:00,37.15,37.16,37.13,37.14,99600.0,25.261,25.2678,25.2474,25.2542,99600.0
2013-03-01 14:10:00,37.14,37.15,37.13,37.14,84600.0,25.2542,25.261,25.2474,25.2542,84600.0
2013-03-01 14:20:00,37.14,37.18,37.1,37.1,139400.0,25.2542,25.2814,25.227,25.227,139400.0
2013-03-01 14:30:00,37.11,37.23,37.0,37.17,675600.0,25.2338,25.3154,25.159,25.2746,675600.0
2013-03-01 14:40:00,37.17,37.21,37.14,37.15,129000.0,25.2746,25.3018,25.2542,25.261,129000.0
2013-03-01 14:50:00,37.16,37.23,37.15,37.23,126500.0,25.2678,25.3154,25.261,25.3154,126500.0
2013-03-01 15:00:00,37.22,37.23,37.15,37.17,241100.0,25.3086,25.3154,25.261,25.2746,241100.0
2013-03-01 15:10:00,37.17,37.18,37.12,37.14,179700.0,25.2746,25.2814,25.2406,25.2542,179700.0
2013-03-01 15:20:00,37.13,37.14,37.12,37.13,155700.0,25.2474,25.2542,25.2406,25.2474,155700.0
2013-03-01 15:30:00,37.12,37.19,37.12,37.17,274400.0,25.2406,25.2882,25.2406,25.2746,274400.0
2013-03-01 15:40:00,37.16,37.18,37.13,37.17,378100.0,25.2678,25.2814,25.2474,25.2746,378100.0
2013-03-01 15:50:00,37.18,37.19,37.11,37.16,991100.0,25.2814,25.2882,25.2338,25.2678,991100.0
2013-03-04 09:30:00,36.43,36.69,36.4,36.63,734100.0,24.7714,24.9482,24.751,24.9074,734100.0
2013-03-04 09:40:00,36.63,36.73,36.61,36.67,276300.0,24.9074,24.9754,24.8938,24.9346,276300.0
2013-03-04 09:50:00,36.67,36.69,36.6,36.69,183600.0,24.9346,24.9482,24.887,24.9482,183600.0
2013-03-04 10:00:00,36.68,36.69,36.6,36.66,241300.0,24.9414,24.9482,24.887,24.9278,241300.0
2013-03-04 10:10:00,36.66,36.67,36.59,36.61,185700.0,24.9278,24.9346,24.8802,24.8938,185700.0
2013-03-04 10:20:00,36.61,36.63,36.58,36.6,155700.0,24.8938,24.9074,24.8734,24.887,155700.0
2013-03-04 10:30:00,36.6,36.67,36.59,36.65,201100.0,24.887,24.9346,24.8802,24.921,201100.0
2013-03-04 10:40:00,36.65,36.68,36.63,36.66,182800.0,24.921,24.9414,24.9074,24.9278,182800.0
2013-03-04 10:50:00,36.67,36.8,36.67,36.79,144700.0,24.9346,25.023,24.9346,25.0162,144700.0
2013-03-04 11:00:00,36.79,36.79,36.73,36.76,117200.0,25.0162,25.0162,24.9754,24.9958,117200.0
2013-03-04 11:10:00,36.76,36.85,36.75,36.85,101300.0,24.9958,25.057,24.989,25.057,101300.0
2013-03-04 11:20:00,36.85,36.85,36.82,36.83,101300.0,25.057,25.057,25.0366,25.0434,101300.0
2013-03-04 11:30:00,36.83,36.84,36.79,36.81,127300.0,25.0434,25.0502,25.0162,25.0298,127300.0
2013-03-04 11:40:00,36.8,36.82,36.79,36.79,52300.0,25.023,25.0366,25.0162,25.0162,52300.0
2013-03-04 11:50:00,36.8,36.83,36.79,36.82,90100.0,25.023,25.0434,25.0162,25.0366,90100.0
2013-03-04 12:00:00,36.82,36.83,36.79,36.83,132300.0,25.0366,25.0434,25.0162,25.0434,132300.0
2013-03-04 12:10:00,36.83,36.83,36.79,36.79,87100.0,25.0434,25.0434,25.0162,25.0162,87100.0
2013-03-04 12:20:00,36.79,36.79,36.74,36.75,142800.0,25.0162,25.0162,24.9822,24.989,142800.0
2013-03-04 12:30:00,36.74,36.75,36.7,36.75,279400.0,24.9822,24.989,24.955,24.989,279400.0
2013-03-04 12:40:00,36.75,36.76,36.73,36.75,145000.0,24.989,24.9958,24.9754,24.989,145000.0
2013-03-04 12:50:00,36.74,36.76,36.73,36.74,137600.0,24.9822,24.9958,24.9754,24.9822,137600.0
2013-03-04 13:00:00,36.75,36.78,36.74,36.77,97000.0,24.989,25.0094,24.9822,25.0026,97000.0
2013-03-04 13:10:00,36.77,36.77,36.74,36.75,111200.0,25.0026,25.0026,24.9822,24.989,111200.0
2013-03-04 13:20:00,36.75,36.79,36.74,36.79,113300.0,24.989,25.0162,24.9822,25.0162,113300.0
2013-03-04 13:30:00,36.8,36.83,36.79,36.82,62300.0,25.023,25.0434,25.0162,25.0366,62300.0
2013-03-04 13:40:00,36.82,36.83,36.8,36.81,110500.0,25.0366,25.0434,25.023,25.0298,110500.0
2013-03-04 13:50:00,36.8,36.82,36.77,36.79,134200.0,25.023,25.0366,25.0026,25.0162,134200.0
2013-03-04 14:00:00,36.79,36.82,36.78,36.8,77900.0,25.0162,25.0366,25.0094,25.023,77900.0
2013-03-04 14:10:00,36.81,36.82,36.79,36.81,71600.0,25.0298,25.0366,25.0162,25.0298,71600.0
2013-03-04 14:20:00,36.8,36.87,36.8,36.87,141500.0,25.023,25.0706,25.023,25.0706,141500.0
2013-03-04 14:30:00,36.87,36.89,36.85,36.88,174900.0,25.0706,25.0842,25.057,25.0774,174900.0
2013-03-04 14:40:00,36.89,36.91,36.87,36.89,145500.0,25.0842,25.0978,25.0706,25.0842,145500.0
2013-03-04 14:50:00,36.89,36.91,36.87,36.88,105600.0,25.0842,25.0978,25.0706,25.0774,105600.0
2013-03-04 15:00:00,36.88,36.91,36.88,36.89,83600.0,25.0774,25.0978,25.0774,25.0842,83600.0
2013-03-04 15:10:00,36.9,36.9,36.89,36.9,69000.0,25.091,25.091,25.0842,25.091,69000.0
2013-03-04 15:20:00,36.89,36.92,36.89,36.91,209400.0,25.0842,25.1046,25.0842,25.0978,209400.0
2013-03-04 15:30:00,36.91,36.94,36.91,36.93,218100.0,25.0978,25.1182,25.0978,25.1114,218100.0
2013-03-04 15:40:00,36.93,36.93,36.91,36.93,251500.0,25.1114,25.1114,25.0978,25.1114,251500.0
2013-03-04 15:50:00,36.93,36.95,36.92,36.95,663100.0,25.1114,25.125,25.1046,25.125,663100.0
2013-03-05 09:30:00,37.0,37.15,37.0,37.11,372600.0,25.159,25.261,25.159,25.2338,372600.0
2013-03-05 09:40:00,37.11,37.2,37.07,37.17,268400.0,25.2338,25.295,25.2066,25.2746,268400.0
2013-03-05 09:50:00,37.16,37.25,37.16,37.23,145100.0,25.2678,25.329,25.2678,25.3154,145100.0
2013-03-05 10:00:00,37.23,37.29,37.2,37.27,293400.0,25.3154,25.3562,25.295,25.3426,293400.0
2013-03-05 10:10:00,37.27,37.3,37.23,37.3,297600.0,25.3426,25.363,25.3154,25.363,297600.0
2013-03-05 10:20:00,37.29,37.34,37.29,37.31,205900.0,25.3562,25.3902,25.3562,25.3698,205900.0
2013-03-05 10:30:00,37.32,37.37,37.31,37.36,129100.0,25.3766,25.4106,25.3698,25.4038,129100.0
2013-03-05 10:40:00,37.35,37.44,37.34,37.43,227600.0,25.397,25.4582,25.3902,25.4514,227600.0
2013-03-05 10:50:00,37.43,37.45,37.4,37.44,206300.0,25.4514,25.465,25.431,25.4582,206300.0
2013-03-05 11:00:00,37.44,37.45,37.41,37.45,207500.0,25.4582,25.465,25.4378,25.465,207500.0
2013-03-05 11:10:00,37.45,37.5,37.44,37.48,236600.0,25.465,25.499,25.4582,25.4854,236600.0
2013-03-05 11:20:00,37.48,37.52,37.46,37.47,169200.0,25.4854,25.5126,25.4718,25.4786,169200.0
2013-03-05 11:30:00,37.47,37.49,37.45,37.46,193500.0,25.4786,25.4922,25.465,25.4718,193500.0
2013-03-05 11:40:00,37.46,37.5,37.46,37.49,164500.0,25.4718,25.499,25.4718,25.4922,164500.0
2013-03-05 11:50:00,37.49,37.51,37.48,37.51,153900.0,25.4922,25.5058,25.4854,25.5058,153900.0
2013-03-05 12:00:00,37.51,37.53,37.43,37.48,272400.0,25.5058,25.5194,25.4514,25.4854,272400.0
2013-03-05 12:10:00,37.49,37.5,37.46,37.46,123100.0,25.4922,25.499,25.4718,25.4718,123100.0
2013-03-05 12:20:00,37.46,37.47,37.44,37.46,88800.0,25.4718,25.4786,25.4582,25.4718,88800.0
2013-03-05 12:30:00,37.45,37.49,37.45,37.49,80200.0,25.465,25.4922,25.465,25.4922,80200.0
2013-03-05 12:40:00,37.49,37.5,37.48,37.48,41700.0,25.4922,25.499,25.4854,25.4854,41700.0
2013-03-05 12:50:00,37.48,37.51,37.48,37.5,87500.0,25.4854,25.5058,25.4854,25.499,87500.0
2013-03-05 13:00:00,37.5,37.51,37.48,37.48,94300.0,25.499,25.5058,25.4854,25.4854,94300.0
2013-03-05 13:10:00,37.48,37.54,37.48,37.52,98000.0,25.4854,25.5262,25.4854,25.5126,98000.0
2013-03-05 13:20:00,37.53,37.54,37.51,37.53,105300.0,25.5194,25.5262,25.5058,25.5194,105300.0
2013-03-05 13:30:00,37.52,37.54,37.51,37.53,106000.0,25.5126,25.5262,25.5058,25.5194,106000.0
2013-03-05 13:40:00,37.54,37.54,37.51,37.52,87500.0,25.5262,25.5262,25.5058,25.5126,87500.0
2013-03-05 13:50:00,37.52,37.53,37.48,37.49,110900.0,25.5126,25.5194,25.4854,25.4922,110900.0
2013-03-05 14:00:00,37.48,37.54,37.48,37.51,126900.0,25.4854,25.5262,25.4854,25.5058,126900.0
2013-03-05 14:10:00,37.51,37.51,37.49,37.5,93200.0,25.5058,25.5058,25.4922,25.499,93200.0
2013-03-05 14:20:00,37.49,37.51,37.47,37.47,65200.0,25.4922,25.5058,25.4786,25.4786,65200.0
2013-03-05 14:30:00,37.47,37.52,37.47,37.5,119200.0,25.4786,25.5126,25.4786,25.499,119200.0
2013-03-05 14:40:00,37.5,37.54,37.49,37.52,90700.0,25.499,25.5262,25.4922,25.5126,90700.0
2013-03-05 14:50:00,37.53,37.54,37.51,37.54,120800.0,25.5194,25.5262,25.5058,25.5262,120800.0
2013-03-05 15:00:00,37.53,37.57,37.51,37.55,273300.0,25.5194,25.5466,25.5058,25.533,273300.0
2013-03-05 15:10:00,37.55,37.57,37.54,37.55,140500.0,25.533,25.5466,25.5262,25.533,140500.0
2013-03-05 15:20:00,37.56,37.57,37.54,37.57,126900.0,25.5398,25.5466,25.5262,25.5466,126900.0
2013-03-05 15:30:00,37.57,37.58,37.53,37.56,275300.0,25.5466,25.5534,25.5194,25.5398,275300.0
2013-03-05 15:40:00,37.57,37.6,37.54,37.54,363700.0,25.5466,25.567,25.5262,25.5262,363700.0
2013-03-05 15:50:00,37.53,37.59,37.52,37.58,654500.0,25.5194,25.5602,25.5126,25.5534,654500.0
2013-03-06 09:30:00,37.61,37.71,37.49,37.67,434600.0,25.5738,25.6418,25.4922,25.6146,434600.0
2013-03-06 09:40:00,37.66,37.77,37.66,37.74,189100.0,25.6078,25.6826,25.6078,25.6622,189100.0
2013-03-06 09:50:00,37.74,37.79,37.72,37.77,129300.0,25.6622,25.6962,25.6486,25.6826,129300.0
2013-03-06 10:00:00,37.78,37.78,37.62,37.64,147500.0,25.6894,25.6894,25.5806,25.5942,147500.0
2013-03-06 10:10:00,37.64,37.69,37.63,37.63,134300.0,25.5942,25.6282,25.5874,25.5874,134300.0
2013-03-06 10:20:00,37.63,37.64,37.57,37.58,156800.0,25.5874,25.5942,25.5466,25.5534,156800.0
2013-03-06 10:30:00,37.58,37.6,37.53,37.59,131700.0,25.5534,25.567,25.5194,25.5602,131700.0
2013-03-06 10:40:00,37.59,37.61,37.57,37.61,180500.0,25.5602,25.5738,25.5466,25.5738,180500.0
2013-03-06 10:50:00,37.61,37.61,37.49,37.5,109900.0,25.5738,25.5738,25.4922,25.499,109900.0
2013-03-06 11:00:00,37.5,37.57,37.49,37.55,140000.0,25.499,25.5466,25.4922,25.533,140000.0
2013-03-06 11:10:00,37.56,37.61,37.54,37.6,109200.0,25.5398,25.5738,25.5262,25.567,109200.0
2013-03-06 11:20:00,37.6,37.61,37.52,37.53,110700.0,25.567,25.5738,25.5126,25.5194,110700.0
2013-03-06 11:30:00,37.52,37.56,37.51,37.55,103300.0,25.5126,25.5398,25.5058,25.533,103300.0
2013-03-06 11:40:00,37.55,37.56,37.52,37.53,177200.0,25.533,25.5398,25.5126,25.5194,177200.0
2013-03-06 11:50:00,37.54,37.56,37.49,37.55,359100.0,25.5262,25.5398,25.4922,25.533,359100.0
2013-03-06 12:00:00,37.55,37.64,37.51,37.6,297300.0,25.533,25.5942,25.5058,25.567,297300.0
2013-03-06 12:10:00,37.6,37.6,37.55,37.58,191000.0,25.567,25.567,25.533,25.5534,191000.0
2013-03-06 12:20:00,37.58,37.64,37.57,37.62,79800.0,25.5534,25.5942,25.5466,25.5806,79800.0
2013-03-06 12:30:00,37.63,37.68,37.62,37.68,70000.0,25.5874,25.6214,25.5806,25.6214,70000.0
2013-03-06 12:40:00,37.68,37.77,37.67,37.76,257900.0,25.6214,25.6826,25.6146,25.6758,257900.0
2013-03-06 12:50:00,37.76,37.76,37.71,37.72,84500.0,25.6758,25.6758,25.6418,25.6486,84500.0
2013-03-06 13:00:00,37.71,37.76,37.7,37.75,76700.0,25.6418,25.6758,25.635,25.669,76700.0
2013-03-06 13:10:00,37.74,37.75,37.72,37.75,61200.0,25.6622,25.669,25.6486,25.669,61200.0
2013-03-06 13:20:00,37.75,37.75,37.72,37.72,63700.0,25.669,25.669,25.6486,25.6486,63700.0
2013-03-06 13:30:00,37.73,37.73,37.7,37.7,69600.0,25.6554,25.6554,25.635,25.635,69600.0
2013-03-06 13:40:00,37.7,37.76,37.69,37.75,128900.0,25.635,25.6758,25.6282,25.669,128900.0
2013-03-06 13:50:00,37.76,37.8,37.73,37.79,156900.0,25.6758,25.703,25.6554,25.6962,156900.0
2013-03-06 14:00:00,37.79,37.85,37.78,37.8,218300.0,25.6962,25.737,25.6894,25.703,218300.0
2013-03-06 14:10:00,37.8,37.81,37.76,37.77,93900.0,25.703,25.7098,25.6758,25.6826,93900.0
2013-03-06 14:20:00,37.77,37.78,37.76,37.77,43300.0,25.6826,25.6894,25.6758,25.6826,43300.0
2013-03-06 14:30:00,37.77,37.84,37.75,37.83,133000.0,25.6826,25.7302,25.669,25.7234,133000.0
2013-03-06 14:40:00,37.82,37.85,37.79,37.85,127400.0,25.7166,25.737,25.6962,25.737,127400.0
2013-03-06 14:50:00,37.84,37.84,37.79,37.8,78000.0,25.7302,25.7302,25.6962,25.703,78000.0
2013-03-06 15:00:00,37.79,37.8,37.75,37.79,167700.0,25.6962,25.703,25.669,25.6962,167700.0
2013-03-06 15:10:00,37.79,37.79,37.74,37.75,104700.0,25.6962,25.6962,25.6622,25.669,104700.0
2013-03-06 15:20:00,37.74,37.77,37.71,37.72,151300.0,25.6622,25.6826,25.6418,25.6486,151300.0
2013-03-06 15:30:00,37.72,37.74,37.71,37.71,145700.0,25.6486,25.6622,25.6418,25.6418,145700.0
2013-03-06 15:40:00,37.72,37.75,37.71,37.73,150700.0,25.6486,25.669,25.6418,25.6554,150700.0
2013-03-06 15:50:00,37.74,37.76,37.73,37.75,333800.0,25.6622,25.6758,25.6554,25.669,333800.0
2013-03-07 09:30:00,37.78,37.81,37.64,37.64,344200.0,25.6894,25.7098,25.5942,25.5942,344200.0
2013-03-07 09:40:00,37.64,37.72,37.6,37.65,139000.0,25.5942,25.6486,25.567,25.601,139000.0
2013-03-07 09:50:00,37.64,37.66,37.59,37.59,214500.0,25.5942,25.6078,25.5602,25.5602,214500.0
2013-03-07 10:00:00,37.6,37.65,37.56,37.64,183400.0,25.567,25.601,25.5398,25.5942,183400.0
2013-03-07 10:10:00,37.65,37.72,37.64,37.69,94700.0,25.601,25.6486,25.5942,25.6282,94700.0
2013-03-07 10:20:00,37.69,37.74,37.67,37.74,130500.0,25.6282,25.6622,25.6146,25.6622,130500.0
2013-03-07 10:30:00,37.74,37.76,37.66,37.67,117300.0,25.6622,25.6758,25.6078,25.6146,117300.0
2013-03-07 10:40:00,37.66,37.69,37.64,37.65,123400.0,25.6078,25.6282,25.5942,25.601,123400.0
2013-03-07 10:50:00,37.65,37.65,37.64,37.65,96700.0,25.601,25.601,25.5942,25.601,96700.0
2013-03-07 11:00:00,37.65,37.66,37.62,37.63,178700.0,25.601,25.6078,25.5806,25.5874,178700.0
2013-03-07 11:10:00,37.63,37.64,37.59,37.62,92200.0,25.5874,25.5942,25.5602,25.5806,92200.0
2013-03-07 11:20:00,37.62,37.65,37.61,37.63,134400.0,25.5806,25.601,25.5738,25.5874,134400.0
2013-03-07 11:30:00,37.63,37.67,37.63,37.66,86100.0,25.5874,25.6146,25.5874,25.6078,86100.0
2013-03-07 11:40:00,37.66,37.68,37.66,37.68,60800.0,25.6078,25.6214,25.6078,25.6214,60800.0
2013-03-07 11:50:00,37.68,37.73,37.68,37.73,89200.0,25.6214,25.6554,25.6214,25.6554,89200.0
2013-03-07 12:00:00,37.73,37.74,37.7,37.73,97100.0,25.6554,25.6622,25.635,25.6554,97100.0
2013-03-07 12:10:00,37.73,37.76,37.71,37.74,181300.0,25.6554,25.6758,25.6418,25.6622,181300.0
2013-03-07 12:20:00,37.75,37.75,37.74,37.75,66200.0,25.669,25.669,25.6622,25.669,66200.0
2013-03-07 12:30:00,37.74,37.75,37.7,37.7,51300.0,25.6622,25.669,25.635,25.635,51300.0
2013-03-07 12:40:00,37.7,37.73,37.7,37.72,78000.0,25.635,25.6554,25.635,25.6486,78000.0
2013-03-07 12:50:00,37.73,37.73,37.7,37.73,88600.0,25.6554,25.6554,25.635,25.6554,88600.0
2013-03-07 13:00:00,37.73,37.75,37.72,37.75,97200.0,25.6554,25.669,25.6486,25.669,97200.0
2013-03-07 13:10:00,37.74,37.76,37.73,37.73,72200.0,25.6622,25.6758,25.6554,25.6554,72200.0
2013-03-07 13:20:00,37.74,37.75,37.72,37.73,81600.0,25.6622,25.669,25.6486,25.6554,81600.0
2013-03-07 13:30:00,37.73,37.74,37.71,37.73,76400.0,25.6554,25.6622,25.6418,25.6554,76400.0
2013-03-07 13:40:00,37.72,37.74,37.72,37.73,44600.0,25.6486,25.6622,25.6486,25.6554,44600.0
2013-03-07 13:50:00,37.73,37.75,37.72,37.74,127300.0,25.6554,25.669,25.6486,25.6622,127300.0
2013-03-07 14:00:00,37.74,37.75,37.73,37.75,142500.0,25.6622,25.669,25.6554,25.669,142500.0
2013-03-07 14:10:00,37.75,37.77,37.74,37.75,115300.0,25.669,25.6826,25.6622,25.669,115300.0
2013-03-07 14:20:00,37.74,37.75,37.7,37.72,85900.0,25.6622,25.669,25.635,25.6486,85900.0
2013-03-07 14:30:00,37.73,37.73,37.64,37.64,191700.0,25.6554,25.6554,25.5942,25.5942,191700.0
2013-03-07 14:40:00,37.64,37.67,37.64,37.64,276000.0,25.5942,25.6146,25.5942,25.5942,276000.0
2013-03-07 14:50:00,37.64,37.66,37.63,37.64,172500.0,25.5942,25.6078,25.5874,25.5942,172500.0
2013-03-07 15:00:00,37.64,37.65,37.57,37.59,307800.0,25.5942,25.601,25.5466,25.5602,307800.0
2013-03-07 15:10:00,37.59,37.65,37.59,37.65,417900.0,25.5602,25.601,25.5602,25.601,417900.0
2013-03-07 15:20:00,37.65,37.65,37.61,37.63,204400.0,25.601,25.601,25.5738,25.5874,204400.0
2013-03-07 15:30:00,37.63,37.63,37.6,37.61,252600.0,25.5874,25.5874,25.567,25.5738,252600.0
2013-03-07 15:40:00,37.62,37.62,37.55,37.56,321400.0,25.5806,25.5806,25.533,25.5398,321400.0
2013-03-07 15:50:00,37.56,37.6,37.51,37.54,995000.0,25.5398,25.567,25.5058,25.5262,995000.0
2013-03-08 09:30:00,37.55,37.65,37.5,37.52,314100.0,25.533,25.601,25.499,25.5126,314100.0
2013-03-08 09:40:00,37.52,37.63,37.51,37.59,143300.0,25.5126,25.5874,25.5058,25.5602,143300.0
2013-03-08 09:50:00,37.59,37.6,37.51,37.52,121000.0,25.5602,25.567,25.5058,25.5126,121000.0
2013-03-08 10:00:00,37.53,37.54,37.41,37.44,147900.0,25.5194,25.5262,25.4378,25.4582,147900.0
2013-03-08 10:10:00,37.44,37.52,37.38,37.52,167100.0,25.4582,25.5126,25.4174,25.5126,167100.0
2013-03-08 10:20:00,37.52,37.55,37.47,37.55,322200.0,25.5126,25.533,25.4786,25.533,322200.0
2013-03-08 10:30:00,37.55,37.55,37.47,37.48,137900.0,25.533,25.533,25.4786,25.4854,137900.0
2013-03-08 10:40:00,37.49,37.51,37.41,37.44,184500.0,25.4922,25.5058,25.4378,25.4582,184500.0
2013-03-08 10:50:00,37.44,37.47,37.38,37.45,231700.0,25.4582,25.4786,25.4174,25.465,231700.0
2013-03-08 11:00:00,37.45,37.45,37.41,37.42,228700.0,25.465,25.465,25.4378,25.4446,228700.0
2013-03-08 11:10:00,37.43,37.45,37.4,37.42,121600.0,25.4514,25.465,25.431,25.4446,121600.0
2013-03-08 11:20:00,37.42,37.45,37.41,37.42,169800.0,25.4446,25.465,25.4378,25.4446,169800.0
2013-03-08 11:30:00,37.43,37.44,37.41,37.42,63500.0,25.4514,25.4582,25.4378,25.4446,63500.0
2013-03-08 11:40:00,37.42,37.43,37.39,37.4,395600.0,25.4446,25.4514,25.4242,25.431,395600.0
2013-03-08 11:50:00,37.41,37.46,37.4,37.41,378800.0,25.4378,25.4718,25.431,25.4378,378800.0
2013-03-08 12:00:00,37.42,37.42,37.37,37.4,176400.0,25.4446,25.4446,25.4106,25.431,176400.0
2013-03-08 12:10:00,37.4,37.41,37.36,37.38,125400.0,25.431,25.4378,25.4038,25.4174,125400.0
2013-03-08 12:20:00,37.38,37.4,37.38,37.39,73600.0,25.4174,25.431,25.4174,25.4242,73600.0
2013-03-08 12:30:00,37.39,37.41,37.37,37.4,110600.0,25.4242,25.4378,25.4106,25.431,110600.0
2013-03-08 12:40:00,37.4,37.41,37.37,37.37,150100.0,25.431,25.4378,25.4106,25.4106,150100.0
2013-03-08 12:50:00,37.36,37.4,37.36,37.4,132300.0,25.4038,25.431,25.4038,25.431,132300.0
2013-03-08 13:00:00,37.4,37.4,37.38,37.39,56000.0,25.431,25.431,25.4174,25.4242,56000.0
2013-03-08 13:10:00,37.39,37.39,37.38,37.39,73200.0,25.4242,25.4242,25.4174,25.4242,73200.0
2013-03-08 13:20:00,37.39,37.39,37.36,37.37,190500.0,25.4242,25.4242,25.4038,25.4106,190500.0
2013-03-08 13:30:00,37.36,37.37,37.33,37.36,92600.0,25.4038,25.4106,25.3834,25.4038,92600.0
2013-03-08 13:40:00,37.35,37.36,37.34,37.36,149200.0,25.397,25.4038,25.3902,25.4038,149200.0
2013-03-08 13:50:00,37.36,37.36,37.34,37.35,145900.0,25.4038,25.4038,25.3902,25.397,145900.0
2013-03-08 14:00:00,37.35,37.36,37.34,37.35,173700.0,25.397,25.4038,25.3902,25.397,173700.0
2013-03-08 14:10:00,37.36,37.36,37.34,37.35,115500.0,25.4038,25.4038,25.3902,25.397,115500.0
2013-03-08 14:20:00,37.35,37.35,37.34,37.35,85800.0,25.397,25.397,25.3902,25.397,85800.0
2013-03-08 14:30:00,37.35,37.36,37.33,37.35,272100.0,25.397,25.4038,25.3834,25.397,272100.0
2013-03-08 14:40:00,37.35,37.35,37.34,37.35,92800.0,25.397,25.397,25.3902,25.397,92800.0
2013-03-08 14:50:00,37.35,37.36,37.34,37.35,159900.0,25.397,25.4038,25.3902,25.397,159900.0
2013-03-08 15:00:00,37.35,37.36,37.33,37.35,298400.0,25.397,25.4038,25.3834,25.397,298400.0
2013-03-08 15:10:00,37.35,37.42,37.34,37.41,504100.0,25.397,25.4446,25.3902,25.4378,504100.0
2013-03-08 15:20:00,37.4,37.43,37.37,37.43,224300.0,25.431,25.4514,25.4106,25.4514,224300.0
2013-03-08 15:30:00,37.42,37.44,37.4,37.43,345200.0,25.4446,25.4582,25.431,25.4514,345200.0
2013-03-08 15:40:00,37.43,37.47,37.41,37.45,1096600.0,25.4514,25.4786,25.4378,25.465,1096600.0
2013-03-08 15:50:00,37.44,37.47,37.39,37.39,1813000.0,25.4582,25.4786,25.4242,25.4242,1813000.0
2013-03-11 09:30:00,37.29,37.44,37.26,37.39,367200.0,25.3562,25.4582,25.3358,25.4242,367200.0
2013-03-11 09:40:00,37.39,37.48,37.38,37.47,187300.0,25.4242,25.4854,25.4174,25.4786,187300.0
2013-03-11 09:50:00,37.47,37.5,37.47,37.48,61900.0,25.4786,25.499,25.4786,25.4854,61900.0
2013-03-11 10:00:00,37.48,37.53,37.47,37.53,108700.0,25.4854,25.5194,25.4786,25.5194,108700.0
2013-03-11 10:10:00,37.52,37.59,37.52,37.55,218700.0,25.5126,25.5602,25.5126,25.533,218700.0
2013-03-11 10:20:00,37.55,37.6,37.54,37.6,45500.0,25.533,25.567,25.5262,25.567,45500.0
2013-03-11 10:30:00,37.6,37.66,37.6,37.61,216800.0,25.567,25.6078,25.567,25.5738,216800.0
2013-03-11 10:40:00,37.62,37.62,37.58,37.6,97200.0,25.5806,25.5806,25.5534,25.567,97200.0
2013-03-11 10:50:00,37.61,37.65,37.58,37.65,92300.0,25.5738,25.601,25.5534,25.601,92300.0
2013-03-11 11:00:00,37.65,37.66,37.6,37.63,117500.0,25.601,25.6078,25.567,25.5874,117500.0
2013-03-11 11:10:00,37.62,37.64,37.61,37.61,60100.0,25.5806,25.5942,25.5738,25.5738,60100.0
2013-03-11 11:20:00,37.61,37.62,37.58,37.6,70200.0,25.5738,25.5806,25.5534,25.567,70200.0
2013-03-11 11:30:00,37.61,37.62,37.6,37.6,91000.0,25.5738,25.5806,25.567,25.567,91000.0
2013-03-11 11:40:00,37.61,37.61,37.6,37.61,45300.0,25.5738,25.5738,25.567,25.5738,45300.0
2013-03-11 11:50:00,37.61,37.61,37.6,37.61,50700.0,25.5738,25.5738,25.567,25.5738,50700.0
2013-03-11 12:00:00,37.6,37.61,37.6,37.61,62000.0,25.567,25.5738,25.567,25.5738,62000.0
2013-03-11 12:10:00,37.6,37.61,37.58,37.6,88400.0,25.567,25.5738,25.5534,25.567,88400.0
2013-03-11 12:20:00,37.6,37.6,37.58,37.59,184100.0,25.567,25.567,25.5534,25.5602,184100.0
2013-03-11 12:30:00,37.6,37.61,37.59,37.6,77000.0,25.567,25.5738,25.5602,25.567,77000.0
2013-03-11 12:40:00,37.6,37.6,37.58,37.59,150700.0,25.567,25.567,25.5534,25.5602,150700.0
2013-03-11 12:50:00,37.6,37.65,37.59,37.64,153900.0,25.567,25.601,25.5602,25.5942,153900.0
2013-03-11 13:00:00,37.65,37.66,37.63,37.65,149600.0,25.601,25.6078,25.5874,25.601,149600.0
2013-03-11 13:10:00,37.64,37.66,37.63,37.64,410400.0,25.5942,25.6078,25.5874,25.5942,410400.0
2013-03-11 13:20:00,37.64,37.65,37.63,37.63,198100.0,25.5942,25.601,25.5874,25.5874,198100.0
2013-03-11 13:30:00,37.64,37.64,37.62,37.62,102800.0,25.5942,25.5942,25.5806,25.5806,102800.0
2013-03-11 13:40:00,37.62,37.63,37.58,37.59,148700.0,25.5806,25.5874,25.5534,25.5602,148700.0
2013-03-11 13:50:00,37.59,37.6,37.58,37.59,105500.0,25.5602,25.567,25.5534,25.5602,105500.0
2013-03-11 14:00:00,37.58,37.6,37.58,37.6,92400.0,25.5534,25.567,25.5534,25.567,92400.0
2013-03-11 14:10:00,37.59,37.6,37.59,37.6,88300.0,25.5602,25.567,25.5602,25.567,88300.0
2013-03-11 14:20:00,37.59,37.6,37.55,37.56,162700.0,25.5602,25.567,25.533,25.5398,162700.0
2013-03-11 14:30:00,37.56,37.57,37.54,37.57,116000.0,25.5398,25.5466,25.5262,25.5466,116000.0
2013-03-11 14:40:00,37.57,37.59,37.56,37.58,114400.0,25.5466,25.5602,25.5398,25.5534,114400.0
2013-03-11 14:50:00,37.57,37.58,37.56,37.57,76400.0,25.5466,25.5534,25.5398,25.5466,76400.0
2013-03-11 15:00:00,37.57,37.59,37.56,37.58,144300.0,25.5466,25.5602,25.5398,25.5534,144300.0
2013-03-11 15:10:00,37.58,37.58,37.53,37.55,302600.0,25.5534,25.5534,25.5194,25.533,302600.0
2013-03-11 15:20:00,37.55,37.55,37.51,37.52,278800.0,25.533,25.533,25.5058,25.5126,278800.0
2013-03-11 15:30:00,37.53,37.53,37.49,37.51,178000.0,25.5194,25.5194,25.4922,25.5058,178000.0
2013-03-11 15:40:00,37.51,37.54,37.51,37.53,233600.0,25.5058,25.5262,25.5058,25.5194,233600.0
2013-03-11 15:50:00,37.53,37.56,37.51,37.53,674200.0,25.5194,25.5398,25.5058,25.5194,674200.0
2013-03-12 09:30:00,37.53,37.75,37.53,37.7,302800.0,25.5194,25.669,25.5194,25.635,302800.0
2013-03-12 09:40:00,37.7,37.79,37.69,37.76,111800.0,25.635,25.6962,25.6282,25.6758,111800.0
2013-03-12 09:50:00,37.76,37.8,37.76,37.79,159100.0,25.6758,25.703,25.6758,25.6962,159100.0
2013-03-12 10:00:00,37.78,37.85,37.78,37.84,499400.0,25.6894,25.737,25.6894,25.7302,499400.0
2013-03-12 10:10:00,37.85,37.93,37.85,37.86,540400.0,25.737,25.7914,25.737,25.7438,540400.0
2013-03-12 10:20:00,37.87,37.88,37.85,37.86,165900.0,25.7506,25.7574,25.737,25.7438,165900.0
2013-03-12 10:30:00,37.86,37.94,37.86,37.93,249300.0,25.7438,25.7981,25.7438,25.7914,249300.0
2013-03-12 10:40:00,37.94,37.95,37.91,37.91,138900.0,25.7981,25.8049,25.7778,25.7778,138900.0
2013-03-12 10:50:00,37.91,37.92,37.9,37.9,85600.0,25.7778,25.7846,25.771,25.771,85600.0
2013-03-12 11:00:00,37.91,37.92,37.88,37.91,235500.0,25.7778,25.7846,25.7574,25.7778,235500.0
2013-03-12 11:10:00,37.92,37.95,37.91,37.92,151400.0,25.7846,25.8049,25.7778,25.7846,151400.0
2013-03-12 11:20:00,37.91,37.92,37.86,37.86,181200.0,25.7778,25.7846,25.7438,25.7438,181200.0
2013-03-12 11:30:00,37.86,37.91,37.85,37.9,105900.0,25.7438,25.7778,25.737,25.771,105900.0
2013-03-12 11:40:00,37.9,37.97,37.89,37.97,124900.0,25.771,25.8185,25.7642,25.8185,124900.0
2013-03-12 11:50:00,37.96,38.07,37.95,38.0,422400.0,25.8117,25.8865,25.8049,25.8389,422400.0
2013-03-12 12:00:00,38.0,38.04,37.99,38.04,118200.0,25.8389,25.8661,25.8321,25.8661,118200.0
2013-03-12 12:10:00,38.04,38.05,38.02,38.04,99000.0,25.8661,25.8729,25.8525,25.8661,99000.0
2013-03-12 12:20:00,38.03,38.07,38.0,38.01,178700.0,25.8593,25.8865,25.8389,25.8457,178700.0
2013-03-12 12:30:00,38.01,38.03,38.0,38.01,133300.0,25.8457,25.8593,25.8389,25.8457,133300.0
2013-03-12 12:40:00,38.01,38.09,38.0,38.07,163300.0,25.8457,25.9001,25.8389,25.8865,163300.0
2013-03-12 12:50:00,38.08,38.09,38.06,38.08,80000.0,25.8933,25.9001,25.8797,25.8933,80000.0
2013-03-12 13:00:00,38.07,38.08,38.05,38.07,82500.0,25.8865,25.8933,25.8729,25.8865,82500.0
2013-03-12 13:10:00,38.07,38.14,38.06,38.14,163200.0,25.8865,25.9341,25.8797,25.9341,163200.0
2013-03-12 13:20:00,38.14,38.14,38.1,38.13,166100.0,25.9341,25.9341,25.9069,25.9273,166100.0
2013-03-12 13:30:00,38.13,38.16,38.09,38.14,161400.0,25.9273,25.9477,25.9001,25.9341,161400.0
2013-03-12 13:40:00,38.15,38.19,38.15,38.16,139600.0,25.9409,25.9681,25.9409,25.9477,139600.0
2013-03-12 13:50:00,38.15,38.16,38.12,38.13,177100.0,25.9409,25.9477,25.9205,25.9273,177100.0
2013-03-12 14:00:00,38.13,38.14,38.12,38.13,130300.0,25.9273,25.9341,25.9205,25.9273,130300.0
2013-03-12 14:10:00,38.12,38.13,38.03,38.07,250800.0,25.9205,25.9273,25.8593,25.8865,250800.0
2013-03-12 14:20:00,38.06,38.13,38.06,38.11,185600.0,25.8797,25.9273,25.8797,25.9137,185600.0
2013-03-12 14:30:00,38.11,38.12,38.09,38.11,87500.0,25.9137,25.9205,25.9001,25.9137,87500.0
2013-03-12 14:40:00,38.11,38.16,38.1,38.15,138500.0,25.9137,25.9477,25.9069,25.9409,138500.0
2013-03-12 14:50:00,38.15,38.15,38.14,38.15,59200.0,25.9409,25.9409,25.9341,25.9409,59200.0
2013-03-12 15:00:00,38.15,38.16,38.13,38.14,240400.0,25.9409,25.9477,25.9273,25.9341,240400.0
2013-03-12 15:10:00,38.14,38.16,38.13,38.13,164500.0,25.9341,25.9477,25.9273,25.9273,164500.0
2013-03-12 15:20:00,38.13,38.16,38.12,38.16,210900.0,25.9273,25.9477,25.9205,25.9477,210900.0
2013-03-12 15:30:00,38.16,38.22,38.15,38.22,349800.0,25.9477,25.9885,25.9409,25.9885,349800.0
2013-03-12 15:40:00,38.22,38.22,38.16,38.17,331300.0,25.9885,25.9885,25.9477,25.9545,331300.0
2013-03-12 15:50:00,38.17,38.2,38.14,38.2,682900.0,25.9545,25.9749,25.9341,25.9749,682900.0
2013-03-13 09:30:00,38.15,38.19,37.96,38.0,327200.0,25.9409,25.9681,25.8117,25.8389,327200.0
2013-03-13 09:40:00,38.0,38.15,37.96,38.15,173000.0,25.8389,25.9409,25.8117,25.9409,173000.0
2013-03-13 09:50:00,38.15,38.18,38.1,38.11,152500.0,25.9409,25.9613,25.9069,25.9137,152500.0
2013-03-13 10:00:00,38.1,38.16,38.06,38.06,117000.0,25.9069,25.9477,25.8797,25.8797,117000.0
2013-03-13 10:10:00,38.06,38.19,38.06,38.18,100600.0,25.8797,25.9681,25.8797,25.9613,100600.0
2013-03-13 10:20:00,38.17,38.2,38.1,38.15,153400.0,25.9545,25.9749,25.9069,25.9409,153400.0
2013-03-13 10:30:00,38.15,38.28,38.14,38.28,298400.0,25.9409,26.0293,25.9341,26.0293,298400.0
2013-03-13 10:40:00,38.28,38.3,38.21,38.22,215900.0,26.0293,26.0429,25.9817,25.9885,215900.0
2013-03-13 10:50:00,38.22,38.22,38.15,38.22,209700.0,25.9885,25.9885,25.9409,25.9885,209700.0
2013-03-13 11:00:00,38.22,38.23,38.17,38.2,107400.0,25.9885,25.9953,25.9545,25.9749,107400.0
2013-03-13 11:10:00,38.2,38.23,38.19,38.2,69600.0,25.9749,25.9953,25.9681,25.9749,69600.0
2013-03-13 11:20:00,38.2,38.24,38.19,38.24,363000.0,25.9749,26.0021,25.9681,26.0021,363000.0
2013-03-13 11:30:00,38.23,38.26,38.21,38.26,146500.0,25.9953,26.0157,25.9817,26.0157,146500.0
2013-03-13 11:40:00,38.26,38.26,38.22,38.24,117900.0,26.0157,26.0157,25.9885,26.0021,117900.0
2013-03-13 11:50:00,38.25,38.26,38.22,38.23,93300.0,26.0089,26.0157,25.9885,25.9953,93300.0
2013-03-13 12:00:00,38.24,38.26,38.22,38.26,93300.0,26.0021,26.0157,25.9885,26.0157,93300.0
2013-03-13 12:10:00,38.26,38.33,38.25,38.32,484400.0,26.0157,26.0633,26.0089,26.0565,484400.0
2013-03-13 12:20:00,38.33,38.39,38.32,38.37,207300.0,26.0633,26.1041,26.0565,26.0905,207300.0
2013-03-13 12:30:00,38.37,38.41,38.33,38.39,203000.0,26.0905,26.1177,26.0633,26.1041,203000.0
2013-03-13 12:40:00,38.4,38.45,38.38,38.45,298800.0,26.1109,26.1449,26.0973,26.1449,298800.0
2013-03-13 12:50:00,38.45,38.51,38.43,38.43,220900.0,26.1449,26.1857,26.1313,26.1313,220900.0
2013-03-13 13:00:00,38.44,38.48,38.42,38.47,142300.0,26.1381,26.1653,26.1245,26.1585,142300.0
2013-03-13 13:10:00,38.48,38.5,38.42,38.43,118400.0,26.1653,26.1789,26.1245,26.1313,118400.0
2013-03-13 13:20:00,38.44,38.47,38.41,38.47,113300.0,26.1381,26.1585,26.1177,26.1585,113300.0
2013-03-13 13:30:00,38.47,38.49,38.44,38.46,105100.0,26.1585,26.1721,26.1381,26.1517,105100.0
2013-03-13 13:40:00,38.46,38.55,38.45,38.55,242100.0,26.1517,26.2129,26.1449,26.2129,242100.0
2013-03-13 13:50:00,38.55,38.57,38.53,38.55,209700.0,26.2129,26.2265,26.1993,26.2129,209700.0
2013-03-13 14:00:00,38.55,38.57,38.53,38.55,166400.0,26.2129,26.2265,26.1993,26.2129,166400.0
2013-03-13 14:10:00,38.55,38.56,38.49,38.49,188800.0,26.2129,26.2197,26.1721,26.1721,188800.0
2013-03-13 14:20:00,38.49,38.52,38.46,38.52,262000.0,26.1721,26.1925,26.1517,26.1925,262000.0
2013-03-13 14:30:00,38.51,38.52,38.43,38.43,91800.0,26.1857,26.1925,26.1313,26.1313,91800.0
2013-03-13 14:40:00,38.43,38.45,38.41,38.44,118400.0,26.1313,26.1449,26.1177,26.1381,118400.0
2013-03-13 14:50:00,38.45,38.47,38.44,38.47,194900.0,26.1449,26.1585,26.1381,26.1585,194900.0
2013-03-13 15:00:00,38.46,38.48,38.44,38.45,226100.0,26.1517,26.1653,26.1381,26.1449,226100.0
2013-03-13 15:10:00,38.45,38.5,38.43,38.48,200300.0,26.1449,26.1789,26.1313,26.1653,200300.0
2013-03-13 15:20:00,38.48,38.53,38.46,38.51,211300.0,26.1653,26.1993,26.1517,26.1857,211300.0
2013-03-13 15:30:00,38.52,38.53,38.48,38.52,285800.0,26.1925,26.1993,26.1653,26.1925,285800.0
2013-03-13 15:40:00,38.52,38.52,38.45,38.49,539900.0,26.1925,26.1925,26.1449,26.1721,539900.0
2013-03-13 15:50:00,38.49,38.5,38.47,38.49,955400.0,26.1721,26.1789,26.1585,26.1721,955400.0
2013-03-14 09:30:00,38.5,38.51,38.34,38.48,234500.0,26.1789,26.1857,26.0701,26.1653,234500.0
2013-03-14 09:40:00,38.47,38.48,38.38,38.38,200400.0,26.1585,26.1653,26.0973,26.0973,200400.0
2013-03-14 09:50:00,38.39,38.41,38.37,38.4,140100.0,26.1041,26.1177,26.0905,26.1109,140100.0
2013-03-14 10:00:00,38.39,38.4,38.3,38.34,247100.0,26.1041,26.1109,26.0429,26.0701,247100.0
2013-03-14 10:10:00,38.34,38.45,38.28,38.45,880300.0,26.0701,26.1449,26.0293,26.1449,880300.0
2013-03-14 10:20:00,38.46,38.61,38.39,38.39,612600.0,26.1517,26.2537,26.1041,26.1041,612600.0
2013-03-14 10:30:00,38.39,38.41,38.33,38.33,330300.0,26.1041,26.1177,26.0633,26.0633,330300.0
2013-03-14 10:40:00,38.33,38.33,38.27,38.29,296300.0,26.0633,26.0633,26.0225,26.0361,296300.0
2013-03-14 10:50:00,38.29,38.32,38.27,38.29,194000.0,26.0361,26.0565,26.0225,26.0361,194000.0
2013-03-14 11:00:00,38.29,38.32,38.28,38.3,273700.0,26.0361,26.0565,26.0293,26.0429,273700.0
2013-03-14 11:10:00,38.29,38.3,38.28,38.28,175500.0,26.0361,26.0429,26.0293,26.0293,175500.0
2013-03-14 11:20:00,38.29,38.32,38.27,38.32,451600.0,26.0361,26.0565,26.0225,26.0565,451600.0
2013-03-14 11:30:00,38.32,38.32,38.3,38.31,307500.0,26.0565,26.0565,26.0429,26.0497,307500.0
2013-03-14 11:40:00,38.3,38.32,38.3,38.31,212000.0,26.0429,26.0565,26.0429,26.0497,212000.0
2013-03-14 11:50:00,38.32,38.32,38.28,38.29,113700.0,26.0565,26.0565,26.0293,26.0361,113700.0
2013-03-14 12:00:00,38.29,38.29,38.23,38.25,209200.0,26.0361,26.0361,25.9953,26.0089,209200.0
2013-03-14 12:10:00,38.26,38.26,38.22,38.25,200300.0,26.0157,26.0157,25.9885,26.0089,200300.0
2013-03-14 12:20:00,38.25,38.26,38.19,38.22,293900.0,26.0089,26.0157,25.9681,25.9885,293900.0
2013-03-14 12:30:00,38.22,38.22,38.19,38.2,208500.0,25.9885,25.9885,25.9681,25.9749,208500.0
2013-03-14 12:40:00,38.2,38.2,38.14,38.15,147000.0,25.9749,25.9749,25.9341,25.9409,147000.0
2013-03-14 12:50:00,38.15,38.16,38.13,38.15,146300.0,25.9409,25.9477,25.9273,25.9409,146300.0
2013-03-14 13:00:00,38.15,38.22,38.14,38.2,976800.0,25.9409,25.9885,25.9341,25.9749,976800.0
2013-03-14 13:10:00,38.2,38.21,38.17,38.18,325200.0,25.9749,25.9817,25.9545,25.9613,325200.0
2013-03-14 13:20:00,38.18,38.18,38.17,38.18,97900.0,25.9613,25.9613,25.9545,25.9613,97900.0
2013-03-14 13:30:00,38.18,38.2,38.16,38.2,354900.0,25.9613,25.9749,25.9477,25.9749,354900.0
2013-03-14 13:40:00,38.2,38.2,38.18,38.2,343300.0,25.9749,25.9749,25.9613,25.9749,343300.0
2013-03-14 13:50:00,38.19,38.2,38.19,38.2,134200.0,25.9681,25.9749,25.9681,25.9749,134200.0
2013-03-14 14:00:00,38.2,38.2,38.19,38.19,89800.0,25.9749,25.9749,25.9681,25.9681,89800.0
2013-03-14 14:10:00,38.2,38.28,38.19,38.27,236300.0,25.9749,26.0293,25.9681,26.0225,236300.0
2013-03-14 14:20:00,38.27,38.34,38.27,38.33,100900.0,26.0225,26.0701,26.0225,26.0633,100900.0
2013-03-14 14:30:00,38.34,38.36,38.3,38.3,263400.0,26.0701,26.0837,26.0429,26.0429,263400.0
2013-03-14 14:40:00,38.3,38.31,38.24,38.24,235600.0,26.0429,26.0497,26.0021,26.0021,235600.0
2013-03-14 14:50:00,38.24,38.26,38.22,38.23,296500.0,26.0021,26.0157,25.9885,25.9953,296500.0
2013-03-14 15:00:00,38.23,38.28,38.23,38.27,148700.0,25.9953,26.0293,25.9953,26.0225,148700.0
2013-03-14 15:10:00,38.27,38.36,38.26,38.36,181500.0,26.0225,26.0837,26.0157,26.0837,181500.0
2013-03-14 15:20:00,38.36,38.43,38.35,38.4,249800.0,26.0837,26.1313,26.0769,26.1109,249800.0
2013-03-14 15:30:00,38.4,38.47,38.39,38.46,283200.0,26.1109,26.1585,26.1041,26.1517,283200.0
2013-03-14 15:40:00,38.46,38.47,38.41,38.43,283200.0,26.1517,26.1585,26.1177,26.1313,283200.0
2013-03-14 15:50:00,38.43,38.48,38.42,38.48,842300.0,26.1313,26.1653,26.1245,26.1653,842300.0
2013-03-15 09:30:00,38.47,38.52,38.3,38.39,2477900.0,26.1585,26.1925,26.0429,26.1041,2477900.0
2013-03-15 09:40:00,38.38,38.41,38.26,38.39,169700.0,26.0973,26.1177,26.0157,26.1041,169700.0
2013-03-15 09:50:00,38.39,38.43,38.33,38.38,141700.0,26.1041,26.1313,26.0633,26.0973,141700.0
2013-03-15 10:00:00,38.37,38.42,38.34,38.38,105300.0,26.0905,26.1245,26.0701,26.0973,105300.0
2013-03-15 10:10:00,38.38,38.46,38.38,38.46,101900.0,26.0973,26.1517,26.0973,26.1517,101900.0
2013-03-15 10:20:00,38.45,38.47,38.42,38.45,100400.0,26.1449,26.1585,26.1245,26.1449,100400.0
2013-03-15 10:30:00,38.44,38.57,38.43,38.55,245800.0,26.1381,26.2265,26.1313,26.2129,245800.0
2013-03-15 10:40:00,38.55,38.6,38.54,38.6,243800.0,26.2129,26.2469,26.2061,26.2469,243800.0
2013-03-15 10:50:00,38.59,38.71,38.59,38.7,311100.0,26.2401,26.3217,26.2401,26.3149,311100.0
2013-03-15 11:00:00,38.7,38.72,38.68,38.7,222600.0,26.3149,26.3285,26.3013,26.3149,222600.0
2013-03-15 11:10:00,38.71,38.74,38.7,38.72,310800.0,26.3217,26.3421,26.3149,26.3285,310800.0
2013-03-15 11:20:00,38.73,38.77,38.72,38.74,606500.0,26.3353,26.3625,26.3285,26.3421,606500.0
2013-03-15 11:30:00,38.73,38.91,38.73,38.91,405000.0,26.3353,26.4577,26.3353,26.4577,405000.0
2013-03-15 11:40:00,38.91,38.91,38.87,38.89,258900.0,26.4577,26.4577,26.4305,26.4441,258900.0
2013-03-15 11:50:00,38.9,38.98,38.89,38.97,341100.0,26.4509,26.5053,26.4441,26.4985,341100.0
2013-03-15 12:00:00,38.96,38.97,38.93,38.93,244200.0,26.4917,26.4985,26.4713,26.4713,244200.0
2013-03-15 12:10:00,38.93,38.95,38.9,38.94,183900.0,26.4713,26.4849,26.4509,26.4781,183900.0
2013-03-15 12:20:00,38.94,38.94,38.9,38.92,161800.0,26.4781,26.4781,26.4509,26.4645,161800.0
2013-03-15 12:30:00,38.91,38.93,38.91,38.93,180200.0,26.4577,26.4713,26.4577,26.4713,180200.0
2013-03-15 12:40:00,38.93,38.98,38.92,38.95,130400.0,26.4713,26.5053,26.4645,26.4849,130400.0
2013-03-15 12:50:00,38.95,38.96,38.94,38.94,169500.0,26.4849,26.4917,26.4781,26.4781,169500.0
2013-03-15 13:00:00,38.94,38.95,38.86,38.86,143800.0,26.4781,26.4849,26.4237,26.4237,143800.0
2013-03-15 13:10:00,38.86,38.87,38.83,38.84,110700.0,26.4237,26.4305,26.4033,26.4101,110700.0
2013-03-15 13:20:00,38.83,38.85,38.81,38.84,130400.0,26.4033,26.4169,26.3897,26.4101,130400.0
2013-03-15 13:30:00,38.84,38.88,38.83,38.87,115300.0,26.4101,26.4373,26.4033,26.4305,115300.0
2013-03-15 13:40:00,38.87,38.88,38.83,38.86,123500.0,26.4305,26.4373,26.4033,26.4237,123500.0
2013-03-15 13:50:00,38.86,38.88,38.83,38.84,140400.0,26.4237,26.4373,26.4033,26.4101,140400.0
2013-03-15 14:00:00,38.83,38.85,38.79,38.8,95500.0,26.4033,26.4169,26.3761,26.3829,95500.0
2013-03-15 14:10:00,38.79,38.8,38.76,38.77,111400.0,26.3761,26.3829,26.3557,26.3625,111400.0
2013-03-15 14:20:00,38.77,38.77,38.73,38.73,172200.0,26.3625,26.3625,26.3353,26.3353,172200.0
2013-03-15 14:30:00,38.74,38.75,38.71,38.74,97300.0,26.3421,26.3489,26.3217,26.3421,97300.0
2013-03-15 14:40:00,38.74,38.76,38.73,38.76,78100.0,26.3421,26.3557,26.3353,26.3557,78100.0
2013-03-15 14:50:00,38.76,38.79,38.74,38.79,106600.0,26.3557,26.3761,26.3421,26.3761,106600.0
2013-03-15 15:00:00,38.79,38.8,38.74,38.75,144700.0,26.3761,26.3829,26.3421,26.3489,144700.0
2013-03-15 15:10:00,38.76,38.76,38.68,38.69,139600.0,26.3557,26.3557,26.3013,26.3081,139600.0
2013-03-15 15:20:00,38.69,38.71,38.65,38.71,167400.0,26.3081,26.3217,26.2809,26.3217,167400.0
2013-03-15 15:30:00,38.71,38.75,38.69,38.75,191900.0,26.3217,26.3489,26.3081,26.3489,191900.0
2013-03-15 15:40:00,38.75,38.84,38.74,38.84,538300.0,26.3489,26.4101,26.3421,26.4101,538300.0
2013-03-15 15:50:00,38.84,38.96,38.83,38.95,1654100.0,26.4101,26.4917,26.4033,26.4849,1654100.0
2013-03-18 09:30:00,38.44,38.69,38.41,38.69,378800.0,26.1381,26.3081,26.1177,26.3081,378800.0
2013-03-18 09:40:00,38.69,38.75,38.63,38.68,188200.0,26.3081,26.3489,26.2673,26.3013,188200.0
2013-03-18 09:50:00,38.68,38.88,38.66,38.81,339800.0,26.3013,26.4373,26.2877,26.3897,339800.0
2013-03-18 10:00:00,38.81,38.93,38.81,38.83,289000.0,26.3897,26.4713,26.3897,26.4033,289000.0
2013-03-18 10:10:00,38.84,38.86,38.79,38.84,258800.0,26.4101,26.4237,26.3761,26.4101,258800.0
2013-03-18 10:20:00,38.83,38.92,38.79,38.91,180100.0,26.4033,26.4645,26.3761,26.4577,180100.0
2013-03-18 10:30:00,38.92,38.97,38.91,38.97,302900.0,26.4645,26.4985,26.4577,26.4985,302900.0
2013-03-18 10:40:00,38.97,38.99,38.95,38.96,169500.0,26.4985,26.5121,26.4849,26.4917,169500.0
2013-03-18 10:50:00,38.97,39.07,38.96,38.98,398700.0,26.4985,26.5665,26.4917,26.5053,398700.0
2013-03-18 11:00:00,38.97,38.98,38.9,38.93,189200.0,26.4985,26.5053,26.4509,26.4713,189200.0
2013-03-18 11:10:00,38.94,38.99,38.93,38.94,161600.0,26.4781,26.5121,26.4713,26.4781,161600.0
2013-03-18 11:20:00,38.94,39.0,38.92,38.93,182800.0,26.4781,26.5189,26.4645,26.4713,182800.0
2013-03-18 11:30:00,38.93,38.99,38.93,38.98,158000.0,26.4713,26.5121,26.4713,26.5053,158000.0
2013-03-18 11:40:00,38.97,38.99,38.94,38.98,160700.0,26.4985,26.5121,26.4781,26.5053,160700.0
2013-03-18 11:50:00,38.99,39.0,38.95,38.99,171800.0,26.5121,26.5189,26.4849,26.5121,171800.0
2013-03-18 12:00:00,38.99,39.08,38.99,39.07,256700.0,26.5121,26.5733,26.5121,26.5665,256700.0
2013-03-18 12:10:00,39.07,39.12,39.03,39.08,199600.0,26.5665,26.6005,26.5393,26.5733,199600.0
2013-03-18 12:20:00,39.08,39.13,39.06,39.08,154600.0,26.5733,26.6073,26.5597,26.5733,154600.0
2013-03-18 12:30:00,39.09,39.09,39.0,39.01,96400.0,26.5801,26.5801,26.5189,26.5257,96400.0
2013-03-18 12:40:00,39.01,39.03,38.95,38.95,165900.0,26.5257,26.5393,26.4849,26.4849,165900.0
2013-03-18 12:50:00,38.95,39.02,38.95,39.02,105100.0,26.4849,26.5325,26.4849,26.5325,105100.0
2013-03-18 13:00:00,39.02,39.05,38.98,39.04,114500.0,26.5325,26.5529,26.5053,26.5461,114500.0
2013-03-18 13:10:00,39.04,39.05,39.0,39.02,134200.0,26.5461,26.5529,26.5189,26.5325,134200.0
2013-03-18 13:20:00,39.02,39.05,38.98,38.99,117800.0,26.5325,26.5529,26.5053,26.5121,117800.0
2013-03-18 13:30:00,38.98,39.01,38.94,38.95,104900.0,26.5053,26.5257,26.4781,26.4849,104900.0
2013-03-18 13:40:00,38.95,39.0,38.94,38.97,125400.0,26.4849,26.5189,26.4781,26.4985,125400.0
2013-03-18 13:50:00,38.97,38.99,38.96,38.97,134400.0,26.4985,26.5121,26.4917,26.4985,134400.0
2013-03-18 14:00:00,38.97,38.97,38.93,38.96,107400.0,26.4985,26.4985,26.4713,26.4917,107400.0
2013-03-18 14:10:00,38.96,38.99,38.95,38.97,102400.0,26.4917,26.5121,26.4849,26.4985,102400.0
2013-03-18 14:20:00,38.97,39.0,38.97,39.0,106600.0,26.4985,26.5189,26.4985,26.5189,106600.0
2013-03-18 14:30:00,39.0,39.02,38.97,38.98,156900.0,26.5189,26.5325,26.4985,26.5053,156900.0
2013-03-18 14:40:00,38.98,39.04,38.98,39.02,151700.0,26.5053,26.5461,26.5053,26.5325,151700.0
2013-03-18 14:50:00,39.02,39.02,38.98,39.0,191300.0,26.5325,26.5325,26.5053,26.5189,191300.0
2013-03-18 15:00:00,39.0,39.01,38.96,38.96,114100.0,26.5189,26.5257,26.4917,26.4917,114100.0
2013-03-18 15:10:00,38.97,39.04,38.93,38.94,206600.0,26.4985,26.5461,26.4713,26.4781,206600.0
2013-03-18 15:20:00,38.93,38.94,38.84,38.85,168700.0,26.4713,26.4781,26.4101,26.4169,168700.0
2013-03-18 15:30:00,38.86,38.87,38.8,38.82,270100.0,26.4237,26.4305,26.3829,26.3965,270100.0
2013-03-18 15:40:00,38.83,38.85,38.78,38.84,270800.0,26.4033,26.4169,26.3693,26.4101,270800.0
2013-03-18 15:50:00,38.83,38.89,38.81,38.88,729500.0,26.4033,26.4441,26.3897,26.4373,729500.0
2013-03-19 09:30:00,38.94,38.97,38.85,38.88,238900.0,26.4781,26.4985,26.4169,26.4373,238900.0
2013-03-19 09:40:00,38.88,38.96,38.87,38.95,134700.0,26.4373,26.4917,26.4305,26.4849,134700.0
2013-03-19 09:50:00,38.96,38.99,38.93,38.93,84300.0,26.4917,26.5121,26.4713,26.4713,84300.0
2013-03-19 10:00:00,38.93,38.95,38.86,38.93,159500.0,26.4713,26.4849,26.4237,26.4713,159500.0
2013-03-19 10:10:00,38.93,39.04,38.91,39.0,272000.0,26.4713,26.5461,26.4577,26.5189,272000.0
2013-03-19 10:20:00,39.0,39.07,39.0,39.03,210000.0,26.5189,26.5665,26.5189,26.5393,210000.0
2013-03-19 10:30:00,39.03,39.11,39.02,39.1,259900.0,26.5393,26.5937,26.5325,26.5869,259900.0
2013-03-19 10:40:00,39.11,39.16,39.1,39.1,147200.0,26.5937,26.6277,26.5869,26.5869,147200.0
2013-03-19 10:50:00,39.11,39.14,39.1,39.14,110700.0,26.5937,26.6141,26.5869,26.6141,110700.0
2013-03-19 11:00:00,39.14,39.2,39.14,39.16,204300.0,26.6141,26.6549,26.6141,26.6277,204300.0
2013-03-19 11:10:00,39.16,39.19,39.14,39.18,108400.0,26.6277,26.6481,26.6141,26.6413,108400.0
2013-03-19 11:20:00,39.18,39.21,39.17,39.19,94300.0,26.6413,26.6617,26.6345,26.6481,94300.0
2013-03-19 11:30:00,39.19,39.25,39.18,39.21,226500.0,26.6481,26.6889,26.6413,26.6617,226500.0
2013-03-19 11:40:00,39.21,39.21,39.09,39.1,264000.0,26.6617,26.6617,26.5801,26.5869,264000.0
2013-03-19 11:50:00,39.09,39.1,38.95,38.98,161700.0,26.5801,26.5869,26.4849,26.5053,161700.0
2013-03-19 12:00:00,38.97,38.99,38.93,38.95,77200.0,26.4985,26.5121,26.4713,26.4849,77200.0
2013-03-19 12:10:00,38.96,38.96,38.87,38.96,153100.0,26.4917,26.4917,26.4305,26.4917,153100.0
2013-03-19 12:20:00,38.97,39.07,38.97,39.05,110900.0,26.4985,26.5665,26.4985,26.5529,110900.0
2013-03-19 12:30:00,39.05,39.09,39.03,39.06,194800.0,26.5529,26.5801,26.5393,26.5597,194800.0
2013-03-19 12:40:00,39.06,39.1,39.05,39.07,170700.0,26.5597,26.5869,26.5529,26.5665,170700.0
2013-03-19 12:50:00,39.08,39.08,39.05,39.07,145700.0,26.5733,26.5733,26.5529,26.5665,145700.0
2013-03-19 13:00:00,39.07,39.1,39.05,39.07,113200.0,26.5665,26.5869,26.5529,26.5665,113200.0
2013-03-19 13:10:00,39.07,39.11,39.0,39.0,223700.0,26.5665,26.5937,26.5189,26.5189,223700.0
2013-03-19 13:20:00,39.0,39.1,38.98,39.1,224500.0,26.5189,26.5869,26.5053,26.5869,224500.0
2013-03-19 13:30:00,39.09,39.15,39.06,39.12,238200.0,26.5801,26.6209,26.5597,26.6005,238200.0
2013-03-19 13:40:00,39.12,39.13,39.09,39.11,124000.0,26.6005,26.6073,26.5801,26.5937,124000.0
2013-03-19 13:50:00,39.11,39.14,39.07,39.13,100200.0,26.5937,26.6141,26.5665,26.6073,100200.0
2013-03-19 14:00:00,39.12,39.15,39.08,39.1,226500.0,26.6005,26.6209,26.5733,26.5869,226500.0
2013-03-19 14:10:00,39.1,39.11,39.01,39.02,148400.0,26.5869,26.5937,26.5257,26.5325,148400.0
2013-03-19 14:20:00,39.02,39.12,39.01,39.09,83500.0,26.5325,26.6005,26.5257,26.5801,83500.0
2013-03-19 14:30:00,39.09,39.17,39.08,39.14,162500.0,26.5801,26.6345,26.5733,26.6141,162500.0
2013-03-19 14:40:00,39.14,39.19,39.1,39.18,200700.0,26.6141,26.6481,26.5869,26.6413,200700.0
2013-03-19 14:50:00,39.17,39.21,39.17,39.2,205800.0,26.6345,26.6617,26.6345,26.6549,205800.0
2013-03-19 15:00:00,39.2,39.28,39.19,39.27,434600.0,26.6549,26.7093,26.6481,26.7025,434600.0
2013-03-19 15:10:00,39.27,39.41,39.24,39.25,283700.0,26.7025,26.7977,26.6821,26.6889,283700.0
2013-03-19 15:20:00,39.25,39.3,39.22,39.23,315200.0,26.6889,26.7229,26.6685,26.6753,315200.0
2013-03-19 15:30:00,39.24,39.26,39.2,39.23,281900.0,26.6821,26.6957,26.6549,26.6753,281900.0
2013-03-19 15:40:00,39.24,39.24,39.18,39.2,326100.0,26.6821,26.6821,26.6413,26.6549,326100.0
2013-03-19 15:50:00,39.2,39.36,39.2,39.33,1373000.0,26.6549,26.7637,26.6549,26.7433,1373000.0
2013-03-20 09:30:00,39.45,39.65,39.38,39.59,366800.0,26.8249,26.9609,26.7773,26.9201,366800.0
2013-03-20 09:40:00,39.6,39.67,39.5,39.57,177800.0,26.9269,26.9745,26.8589,26.9065,177800.0
2013-03-20 09:50:00,39.57,39.73,39.57,39.73,726400.0,26.9065,27.0153,26.9065,27.0153,726400.0
2013-03-20 10:00:00,39.73,39.84,39.7,39.8,439000.0,27.0153,27.0901,26.9949,27.0629,439000.0
2013-03-20 10:10:00,39.8,39.93,39.77,39.92,310400.0,27.0629,27.1513,27.0425,27.1445,310400.0
2013-03-20 10:20:00,39.92,39.96,39.89,39.92,329900.0,27.1445,27.1717,27.1241,27.1445,329900.0
2013-03-20 10:30:00,39.92,39.93,39.78,39.8,240000.0,27.1445,27.1513,27.0493,27.0629,240000.0
2013-03-20 10:40:00,39.81,39.87,39.8,39.84,220100.0,27.0697,27.1105,27.0629,27.0901,220100.0
2013-03-20 10:50:00,39.84,39.94,39.82,39.91,270700.0,27.0901,27.1581,27.0765,27.1377,270700.0
2013-03-20 11:00:00,39.91,39.92,39.84,39.89,209000.0,27.1377,27.1445,27.0901,27.1241,209000.0
2013-03-20 11:10:00,39.89,39.91,39.85,39.87,207400.0,27.1241,27.1377,27.0969,27.1105,207400.0
2013-03-20 11:20:00,39.87,39.87,39.8,39.83,376000.0,27.1105,27.1105,27.0629,27.0833,376000.0
2013-03-20 11:30:00,39.83,39.88,39.8,39.84,721900.0,27.0833,27.1173,27.0629,27.0901,721900.0
2013-03-20 11:40:00,39.84,39.86,39.77,39.77,191400.0,27.0901,27.1037,27.0425,27.0425,191400.0
2013-03-20 11:50:00,39.77,39.86,39.77,39.82,495200.0,27.0425,27.1037,27.0425,27.0765,495200.0
2013-03-20 12:00:00,39.82,39.82,39.73,39.73,345500.0,27.0765,27.0765,27.0153,27.0153,345500.0
2013-03-20 12:10:00,39.74,39.77,39.68,39.71,317400.0,27.0221,27.0425,26.9813,27.0017,317400.0
2013-03-20 12:20:00,39.71,39.74,39.68,39.73,159700.0,27.0017,27.0221,26.9813,27.0153,159700.0
2013-03-20 12:30:00,39.73,39.76,39.67,39.67,112200.0,27.0153,27.0357,26.9745,26.9745,112200.0
2013-03-20 12:40:00,39.68,39.74,39.67,39.73,424300.0,26.9813,27.0221,26.9745,27.0153,424300.0
2013-03-20 12:50:00,39.73,39.83,39.72,39.82,204100.0,27.0153,27.0833,27.0085,27.0765,204100.0
2013-03-20 13:00:00,39.81,39.82,39.72,39.73,138900.0,27.0697,27.0765,27.0085,27.0153,138900.0
2013-03-20 13:10:00,39.73,39.74,39.71,39.72,67600.0,27.0153,27.0221,27.0017,27.0085,67600.0
2013-03-20 13:20:00,39.72,39.72,39.7,39.71,139600.0,27.0085,27.0085,26.9949,27.0017,139600.0
2013-03-20 13:30:00,39.71,39.76,39.7,39.76,102500.0,27.0017,27.0357,26.9949,27.0357,102500.0
2013-03-20 13:40:00,39.76,39.8,39.75,39.79,227200.0,27.0357,27.0629,27.0289,27.0561,227200.0
2013-03-20 13:50:00,39.79,39.79,39.71,39.71,182000.0,27.0561,27.0561,27.0017,27.0017,182000.0
2013-03-20 14:00:00,39.71,39.79,39.68,39.74,354900.0,27.0017,27.0561,26.9813,27.0221,354900.0
2013-03-20 14:10:00,39.74,39.85,39.73,39.84,195100.0,27.0221,27.0969,27.0153,27.0901,195100.0
2013-03-20 14:20:00,39.83,39.93,39.83,39.9,436900.0,27.0833,27.1513,27.0833,27.1309,436900.0
2013-03-20 14:30:00,39.9,39.91,39.83,39.9,176000.0,27.1309,27.1377,27.0833,27.1309,176000.0
2013-03-20 14:40:00,39.91,39.91,39.85,39.86,217200.0,27.1377,27.1377,27.0969,27.1037,217200.0
2013-03-20 14:50:00,39.86,39.86,39.78,39.78,107800.0,27.1037,27.1037,27.0493,27.0493,107800.0
2013-03-20 15:00:00,39.79,39.8,39.73,39.76,207300.0,27.0561,27.0629,27.0153,27.0357,207300.0
2013-03-20 15:10:00,39.75,39.81,39.75,39.8,157600.0,27.0289,27.0697,27.0289,27.0629,157600.0
2013-03-20 15:20:00,39.8,39.81,39.76,39.8,181800.0,27.0629,27.0697,27.0357,27.0629,181800.0
2013-03-20 15:30:00,39.79,39.8,39.72,39.78,329700.0,27.0561,27.0629,27.0085,27.0493,329700.0
2013-03-20 15:40:00,39.78,39.86,39.77,39.84,504400.0,27.0493,27.1037,27.0425,27.0901,504400.0
2013-03-20 15:50:00,39.85,39.88,39.78,39.88,1017400.0,27.0969,27.1173,27.0493,27.1173,1017400.0
2013-03-21 09:30:00,39.81,39.84,39.7,39.79,305200.0,27.0697,27.0901,26.9949,27.0561,305200.0
2013-03-21 09:40:00,39.8,39.8,39.72,39.73,182700.0,27.0629,27.0629,27.0085,27.0153,182700.0
2013-03-21 09:50:00,39.73,39.76,39.73,39.75,84300.0,27.0153,27.0357,27.0153,27.0289,84300.0
2013-03-21 10:00:00,39.76,39.79,39.75,39.77,253300.0,27.0357,27.0561,27.0289,27.0425,253300.0
2013-03-21 10:10:00,39.77,39.79,39.74,39.75,164300.0,27.0425,27.0561,27.0221,27.0289,164300.0
2013-03-21 10:20:00,39.74,39.75,39.71,39.74,150200.0,27.0221,27.0289,27.0017,27.0221,150200.0
2013-03-21 10:30:00,39.73,39.77,39.71,39.74,131300.0,27.0153,27.0425,27.0017,27.0221,131300.0
2013-03-21 10:40:00,39.74,39.84,39.74,39.84,84300.0,27.0221,27.0901,27.0221,27.0901,84300.0
2013-03-21 10:50:00,39.84,39.88,39.83,39.88,108000.0,27.0901,27.1173,27.0833,27.1173,108000.0
2013-03-21 11:00:00,39.88,39.88,39.82,39.82,106600.0,27.1173,27.1173,27.0765,27.0765,106600.0
2013-03-21 11:10:00,39.82,39.85,39.81,39.85,77300.0,27.0765,27.0969,27.0697,27.0969,77300.0
2013-03-21 11:20:00,39.85,39.89,39.84,39.88,87600.0,27.0969,27.1241,27.0901,27.1173,87600.0
2013-03-21 11:30:00,39.88,39.88,39.83,39.87,119200.0,27.1173,27.1173,27.0833,27.1105,119200.0
2013-03-21 11:40:00,39.87,39.9,39.85,39.87,85700.0,27.1105,27.1309,27.0969,27.1105,85700.0
2013-03-21 11:50:00,39.85,39.88,39.78,39.81,139200.0,27.0969,27.1173,27.0493,27.0697,139200.0
2013-03-21 12:00:00,39.81,39.83,39.8,39.8,81500.0,27.0697,27.0833,27.0629,27.0629,81500.0
2013-03-21 12:10:00,39.8,39.8,39.74,39.76,144100.0,27.0629,27.0629,27.0221,27.0357,144100.0
2013-03-21 12:20:00,39.76,39.77,39.75,39.77,129300.0,27.0357,27.0425,27.0289,27.0425,129300.0
2013-03-21 12:30:00,39.77,39.78,39.75,39.77,117700.0,27.0425,27.0493,27.0289,27.0425,117700.0
2013-03-21 12:40:00,39.77,39.78,39.75,39.77,98900.0,27.0425,27.0493,27.0289,27.0425,98900.0
2013-03-21 12:50:00,39.78,39.79,39.75,39.76,66800.0,27.0493,27.0561,27.0289,27.0357,66800.0
2013-03-21 13:00:00,39.75,39.79,39.74,39.79,145000.0,27.0289,27.0561,27.0221,27.0561,145000.0
2013-03-21 13:10:00,39.79,39.8,39.73,39.73,83600.0,27.0561,27.0629,27.0153,27.0153,83600.0
2013-03-21 13:20:00,39.73,39.75,39.7,39.72,101800.0,27.0153,27.0289,26.9949,27.0085,101800.0
2013-03-21 13:30:00,39.72,39.73,39.69,39.72,160300.0,27.0085,27.0153,26.9881,27.0085,160300.0
2013-03-21 13:40:00,39.73,39.73,39.7,39.72,334200.0,27.0153,27.0153,26.9949,27.0085,334200.0
2013-03-21 13:50:00,39.72,39.77,39.71,39.76,442400.0,27.0085,27.0425,27.0017,27.0357,442400.0
2013-03-21 14:00:00,39.76,39.76,39.68,39.71,190300.0,27.0357,27.0357,26.9813,27.0017,190300.0
2013-03-21 14:10:00,39.72,39.82,39.7,39.8,143600.0,27.0085,27.0765,26.9949,27.0629,143600.0
2013-03-21 14:20:00,39.8,39.89,39.79,39.83,213300.0,27.0629,27.1241,27.0561,27.0833,213300.0
2013-03-21 14:30:00,39.84,39.85,39.8,39.8,109400.0,27.0901,27.0969,27.0629,27.0629,109400.0
2013-03-21 14:40:00,39.8,39.83,39.79,39.82,137500.0,27.0629,27.0833,27.0561,27.0765,137500.0
2013-03-21 14:50:00,39.82,39.83,39.79,39.81,55100.0,27.0765,27.0833,27.0561,27.0697,55100.0
2013-03-21 15:00:00,39.8,39.85,39.8,39.81,261500.0,27.0629,27.0969,27.0629,27.0697,261500.0
2013-03-21 15:10:00,39.81,39.84,39.79,39.8,129400.0,27.0697,27.0901,27.0561,27.0629,129400.0
2013-03-21 15:20:00,39.8,39.83,39.79,39.83,127400.0,27.0629,27.0833,27.0561,27.0833,127400.0
2013-03-21 15:30:00,39.83,39.84,39.82,39.83,167000.0,27.0833,27.0901,27.0765,27.0833,167000.0
2013-03-21 15:40:00,39.82,39.83,39.73,39.77,268300.0,27.0765,27.0833,27.0153,27.0425,268300.0
2013-03-21 15:50:00,39.77,39.79,39.71,39.72,459300.0,27.0425,27.0561,27.0017,27.0085,459300.0
2013-03-22 09:30:00,39.94,39.95,39.8,39.92,455800.0,27.1581,27.1649,27.0629,27.1445,455800.0
2013-03-22 09:40:00,39.92,39.96,39.86,39.95,264800.0,27.1445,27.1717,27.1037,27.1649,264800.0
2013-03-22 09:50:00,39.94,40.05,39.92,40.05,546400.0,27.1581,27.2329,27.1445,27.2329,546400.0
2013-03-22 10:00:00,40.05,40.19,40.04,40.19,296300.0,27.2329,27.3281,27.2261,27.3281,296300.0
2013-03-22 10:10:00,40.19,40.23,40.13,40.15,348500.0,27.3281,27.3553,27.2873,27.3009,348500.0
2013-03-22 10:20:00,40.16,40.2,40.12,40.2,278600.0,27.3077,27.3349,27.2805,27.3349,278600.0
2013-03-22 10:30:00,40.2,40.21,40.12,40.14,239600.0,27.3349,27.3417,27.2805,27.2941,239600.0
2013-03-22 10:40:00,40.14,40.18,40.1,40.12,183800.0,27.2941,27.3213,27.2669,27.2805,183800.0
2013-03-22 10:50:00,40.12,40.19,40.08,40.19,151800.0,27.2805,27.3281,27.2533,27.3281,151800.0
2013-03-22 11:00:00,40.19,40.29,40.18,40.25,250900.0,27.3281,27.3961,27.3213,27.3689,250900.0
2013-03-22 11:10:00,40.24,40.34,40.24,40.32,210600.0,27.3621,27.4301,27.3621,27.4165,210600.0
2013-03-22 11:20:00,40.31,40.37,40.3,40.36,183000.0,27.4097,27.4505,27.4029,27.4437,183000.0
2013-03-22 11:30:00,40.35,40.36,40.28,40.31,165800.0,27.4369,27.4437,27.3893,27.4097,165800.0
2013-03-22 11:40:00,40.31,40.31,40.26,40.26,114500.0,27.4097,27.4097,27.3757,27.3757,114500.0
2013-03-22 11:50:00,40.26,40.3,40.25,40.3,214300.0,27.3757,27.4029,27.3689,27.4029,214300.0
2013-03-22 12:00:00,40.29,40.32,40.22,40.23,160800.0,27.3961,27.4165,27.3485,27.3553,160800.0
2013-03-22 12:10:00,40.23,40.25,40.17,40.19,203900.0,27.3553,27.3689,27.3145,27.3281,203900.0
2013-03-22 12:20:00,40.18,40.25,40.18,40.25,118100.0,27.3213,27.3689,27.3213,27.3689,118100.0
2013-03-22 12:30:00,40.25,40.31,40.25,40.3,354800.0,27.3689,27.4097,27.3689,27.4029,354800.0
2013-03-22 12:40:00,40.3,40.31,40.28,40.3,185800.0,27.4029,27.4097,27.3893,27.4029,185800.0
2013-03-22 12:50:00,40.31,40.34,40.28,40.34,310800.0,27.4097,27.4301,27.3893,27.4301,310800.0
2013-03-22 13:00:00,40.34,40.37,40.31,40.34,194500.0,27.4301,27.4505,27.4097,27.4301,194500.0
2013-03-22 13:10:00,40.34,40.38,40.32,40.33,175600.0,27.4301,27.4573,27.4165,27.4233,175600.0
2013-03-22 13:20:00,40.33,40.42,40.33,40.41,185900.0,27.4233,27.4845,27.4233,27.4777,185900.0
2013-03-22 13:30:00,40.41,40.48,40.37,40.4,428900.0,27.4777,27.5253,27.4505,27.4709,428900.0
2013-03-22 13:40:00,40.4,40.43,40.36,40.43,120800.0,27.4709,27.4913,27.4437,27.4913,120800.0
2013-03-22 13:50:00,40.43,40.44,40.37,40.39,132300.0,27.4913,27.4981,27.4505,27.4641,132300.0
2013-03-22 14:00:00,40.38,40.39,40.33,40.34,113000.0,27.4573,27.4641,27.4233,27.4301,113000.0
2013-03-22 14:10:00,40.33,40.35,40.31,40.31,72500.0,27.4233,27.4369,27.4097,27.4097,72500.0
2013-03-22 14:20:00,40.32,40.35,40.31,40.33,71500.0,27.4165,27.4369,27.4097,27.4233,71500.0
2013-03-22 14:30:00,40.32,40.38,40.32,40.36,149300.0,27.4165,27.4573,27.4165,27.4437,149300.0
2013-03-22 14:40:00,40.35,40.42,40.35,40.42,79200.0,27.4369,27.4845,27.4369,27.4845,79200.0
2013-03-22 14:50:00,40.42,40.43,40.37,40.41,171000.0,27.4845,27.4913,27.4505,27.4777,171000.0
2013-03-22 15:00:00,40.41,40.41,40.34,40.34,144700.0,27.4777,27.4777,27.4301,27.4301,144700.0
2013-03-22 15:10:00,40.34,40.4,40.34,40.39,168900.0,27.4301,27.4709,27.4301,27.4641,168900.0
2013-03-22 15:20:00,40.38,40.39,40.31,40.33,229500.0,27.4573,27.4641,27.4097,27.4233,229500.0
2013-03-22 15:30:00,40.33,40.35,40.31,40.34,200900.0,27.4233,27.4369,27.4097,27.4301,200900.0
2013-03-22 15:40:00,40.35,40.4,40.31,40.33,404900.0,27.4369,27.4709,27.4097,27.4233,404900.0
2013-03-22 15:50:00,40.34,40.41,40.32,40.4,776900.0,27.4301,27.4777,27.4165,27.4709,776900.0
2013-03-25 09:30:00,40.46,40.46,40.34,40.36,414200.0,27.5117,27.5117,27.4301,27.4437,414200.0
2013-03-25 09:40:00,40.37,40.4,40.33,40.39,286400.0,27.4505,27.4709,27.4233,27.4641,286400.0
2013-03-25 09:50:00,40.4,40.4,40.34,40.38,196400.0,27.4709,27.4709,27.4301,27.4573,196400.0
2013-03-25 10:00:00,40.38,40.42,40.36,40.38,338300.0,27.4573,27.4845,27.4437,27.4573,338300.0
2013-03-25 10:10:00,40.38,40.42,40.36,40.41,322400.0,27.4573,27.4845,27.4437,27.4777,322400.0
2013-03-25 10:20:00,40.4,40.43,40.35,40.42,234600.0,27.4709,27.4913,27.4369,27.4845,234600.0
2013-03-25 10:30:00,40.43,40.44,40.39,40.4,185200.0,27.4913,27.4981,27.4641,27.4709,185200.0
2013-03-25 10:40:00,40.4,40.43,40.36,40.41,247400.0,27.4709,27.4913,27.4437,27.4777,247400.0
2013-03-25 10:50:00,40.41,40.42,40.37,40.38,166400.0,27.4777,27.4845,27.4505,27.4573,166400.0
2013-03-25 11:00:00,40.37,40.39,40.31,40.31,396100.0,27.4505,27.4641,27.4097,27.4097,396100.0
2013-03-25 11:10:00,40.31,40.32,40.09,40.09,363300.0,27.4097,27.4165,27.2601,27.2601,363300.0
2013-03-25 11:20:00,40.09,40.26,40.06,40.19,302100.0,27.2601,27.3757,27.2397,27.3281,302100.0
2013-03-25 11:30:00,40.19,40.27,40.18,40.19,303500.0,27.3281,27.3825,27.3213,27.3281,303500.0
2013-03-25 11:40:00,40.18,40.29,40.16,40.29,172400.0,27.3213,27.3961,27.3077,27.3961,172400.0
2013-03-25 11:50:00,40.29,40.29,40.23,40.24,356700.0,27.3961,27.3961,27.3553,27.3621,356700.0
2013-03-25 12:00:00,40.24,40.3,40.24,40.27,304600.0,27.3621,27.4029,27.3621,27.3825,304600.0
2013-03-25 12:10:00,40.27,40.34,40.26,40.29,336900.0,27.3825,27.4301,27.3757,27.3961,336900.0
2013-03-25 12:20:00,40.28,40.3,40.2,40.22,142000.0,27.3893,27.4029,27.3349,27.3485,142000.0
2013-03-25 12:30:00,40.22,40.25,40.16,40.18,104500.0,27.3485,27.3689,27.3077,27.3213,104500.0
2013-03-25 12:40:00,40.19,40.21,40.14,40.16,110500.0,27.3281,27.3417,27.2941,27.3077,110500.0
2013-03-25 12:50:00,40.16,40.18,40.03,40.07,194000.0,27.3077,27.3213,27.2193,27.2465,194000.0
2013-03-25 13:00:00,40.06,40.09,40.01,40.02,183300.0,27.2397,27.2601,27.2057,27.2125,183300.0
2013-03-25 13:10:00,40.01,40.04,39.99,40.02,118500.0,27.2057,27.2261,27.1921,27.2125,118500.0
2013-03-25 13:20:00,40.03,40.13,40.02,40.08,169400.0,27.2193,27.2873,27.2125,27.2533,169400.0
2013-03-25 13:30:00,40.09,40.1,40.05,40.08,129400.0,27.2601,27.2669,27.2329,27.2533,129400.0
2013-03-25 13:40:00,40.09,40.19,40.07,40.19,189800.0,27.2601,27.3281,27.2465,27.3281,189800.0
2013-03-25 13:50:00,40.19,40.27,40.18,40.23,274500.0,27.3281,27.3825,27.3213,27.3553,274500.0
2013-03-25 14:00:00,40.23,40.25,40.19,40.23,157500.0,27.3553,27.3689,27.3281,27.3553,157500.0
2013-03-25 14:10:00,40.23,40.23,40.16,40.16,175000.0,27.3553,27.3553,27.3077,27.3077,175000.0
2013-03-25 14:20:00,40.17,40.21,40.14,40.14,88800.0,27.3145,27.3417,27.2941,27.2941,88800.0
2013-03-25 14:30:00,40.14,40.15,40.08,40.1,151000.0,27.2941,27.3009,27.2533,27.2669,151000.0
2013-03-25 14:40:00,40.1,40.15,40.09,40.11,180900.0,27.2669,27.3009,27.2601,27.2737,180900.0
2013-03-25 14:50:00,40.11,40.2,40.11,40.2,181600.0,27.2737,27.3349,27.2737,27.3349,181600.0
2013-03-25 15:00:00,40.19,40.2,40.15,40.19,452500.0,27.3281,27.3349,27.3009,27.3281,452500.0
2013-03-25 15:10:00,40.19,40.27,40.16,40.17,267800.0,27.3281,27.3825,27.3077,27.3145,267800.0
2013-03-25 15:20:00,40.17,40.23,40.16,40.21,644100.0,27.3145,27.3553,27.3077,27.3417,644100.0
2013-03-25 15:30:00,40.22,40.27,40.2,40.26,243100.0,27.3485,27.3825,27.3349,27.3757,243100.0
2013-03-25 15:40:00,40.26,40.27,40.18,40.19,454700.0,27.3757,27.3825,27.3213,27.3281,454700.0
2013-03-25 15:50:00,40.19,40.32,40.18,40.27,909500.0,27.3281,27.4165,27.3213,27.3825,909500.0
2013-03-26 09:30:00,40.3,40.48,40.15,40.47,343900.0,27.4029,27.5253,27.3009,27.5185,343900.0
2013-03-26 09:40:00,40.48,40.64,40.48,40.59,307800.0,27.5253,27.6341,27.5253,27.6001,307800.0
2013-03-26 09:50:00,40.59,40.7,40.59,40.67,166300.0,27.6001,27.6749,27.6001,27.6545,166300.0
2013-03-26 10:00:00,40.66,40.74,40.62,40.7,232200.0,27.6477,27.7021,27.6205,27.6749,232200.0
2013-03-26 10:10:00,40.7,40.71,40.62,40.65,154500.0,27.6749,27.6817,27.6205,27.6409,154500.0
2013-03-26 10:20:00,40.64,40.66,40.6,40.65,112800.0,27.6341,27.6477,27.6069,27.6409,112800.0
2013-03-26 10:30:00,40.66,40.69,40.61,40.61,113600.0,27.6477,27.6681,27.6137,27.6137,113600.0
2013-03-26 10:40:00,40.61,40.64,40.59,40.59,206400.0,27.6137,27.6341,27.6001,27.6001,206400.0
2013-03-26 10:50:00,40.6,40.68,40.59,40.62,198300.0,27.6069,27.6613,27.6001,27.6205,198300.0
2013-03-26 11:00:00,40.61,40.64,40.58,40.61,110800.0,27.6137,27.6341,27.5933,27.6137,110800.0
2013-03-26 11:10:00,40.61,40.63,40.58,40.59,81100.0,27.6137,27.6273,27.5933,27.6001,81100.0
2013-03-26 11:20:00,40.59,40.66,40.59,40.65,165800.0,27.6001,27.6477,27.6001,27.6409,165800.0
2013-03-26 11:30:00,40.65,40.68,40.62,40.67,68800.0,27.6409,27.6613,27.6205,27.6545,68800.0
2013-03-26 11:40:00,40.67,40.69,40.65,40.66,72300.0,27.6545,27.6681,27.6409,27.6477,72300.0
2013-03-26 11:50:00,40.67,40.68,40.62,40.62,131100.0,27.6545,27.6613,27.6205,27.6205,131100.0
2013-03-26 12:00:00,40.62,40.65,40.59,40.59,191700.0,27.6205,27.6409,27.6001,27.6001,191700.0
2013-03-26 12:10:00,40.59,40.6,40.52,40.53,265100.0,27.6001,27.6069,27.5525,27.5593,265100.0
2013-03-26 12:20:00,40.52,40.54,40.47,40.51,73800.0,27.5525,27.5661,27.5185,27.5457,73800.0
2013-03-26 12:30:00,40.51,40.55,40.48,40.48,95400.0,27.5457,27.5729,27.5253,27.5253,95400.0
2013-03-26 12:40:00,40.48,40.55,40.47,40.55,94400.0,27.5253,27.5729,27.5185,27.5729,94400.0
2013-03-26 12:50:00,40.54,40.64,40.53,40.63,250800.0,27.5661,27.6341,27.5593,27.6273,250800.0
2013-03-26 13:00:00,40.63,40.65,40.6,40.65,175900.0,27.6273,27.6409,27.6069,27.6409,175900.0
2013-03-26 13:10:00,40.64,40.68,40.57,40.58,183600.0,27.6341,27.6613,27.5865,27.5933,183600.0
2013-03-26 13:20:00,40.59,40.64,40.59,40.61,121400.0,27.6001,27.6341,27.6001,27.6137,121400.0
2013-03-26 13:30:00,40.6,40.64,40.6,40.63,99400.0,27.6069,27.6341,27.6069,27.6273,99400.0
2013-03-26 13:40:00,40.63,40.64,40.61,40.64,82700.0,27.6273,27.6341,27.6137,27.6341,82700.0
2013-03-26 13:50:00,40.64,40.69,40.63,40.68,149700.0,27.6341,27.6681,27.6273,27.6613,149700.0
2013-03-26 14:00:00,40.68,40.71,40.67,40.69,158900.0,27.6613,27.6817,27.6545,27.6681,158900.0
2013-03-26 14:10:00,40.7,40.7,40.66,40.67,68700.0,27.6749,27.6749,27.6477,27.6545,68700.0
2013-03-26 14:20:00,40.66,40.68,40.64,40.66,100100.0,27.6477,27.6613,27.6341,27.6477,100100.0
2013-03-26 14:30:00,40.66,40.66,40.58,40.58,120700.0,27.6477,27.6477,27.5933,27.5933,120700.0
2013-03-26 14:40:00,40.58,40.61,40.58,40.59,94200.0,27.5933,27.6137,27.5933,27.6001,94200.0
2013-03-26 14:50:00,40.6,40.6,40.59,40.6,51600.0,27.6069,27.6069,27.6001,27.6069,51600.0
2013-03-26 15:00:00,40.59,40.64,40.59,40.59,193300.0,27.6001,27.6341,27.6001,27.6001,193300.0
2013-03-26 15:10:00,40.6,40.65,40.59,40.63,116600.0,27.6069,27.6409,27.6001,27.6273,116600.0
2013-03-26 15:20:00,40.63,40.7,40.62,40.68,195800.0,27.6273,27.6749,27.6205,27.6613,195800.0
2013-03-26 15:30:00,40.68,40.7,40.65,40.69,202300.0,27.6613,27.6749,27.6409,27.6681,202300.0
2013-03-26 15:40:00,40.69,40.69,40.66,40.67,300900.0,27.6681,27.6681,27.6477,27.6545,300900.0
2013-03-26 15:50:00,40.67,40.7,40.65,40.69,374700.0,27.6545,27.6749,27.6409,27.6681,374700.0
2013-03-27 09:30:00,40.49,40.53,40.36,40.53,247900.0,27.5321,27.5593,27.4437,27.5593,247900.0
2013-03-27 09:40:00,40.53,40.59,40.51,40.57,94600.0,27.5593,27.6001,27.5457,27.5865,94600.0
2013-03-27 09:50:00,40.58,40.68,40.55,40.65,145500.0,27.5933,27.6613,27.5729,27.6409,145500.0
2013-03-27 10:00:00,40.65,40.65,40.5,40.52,171400.0,27.6409,27.6409,27.5389,27.5525,171400.0
2013-03-27 10:10:00,40.51,40.62,40.51,40.62,187300.0,27.5457,27.6205,27.5457,27.6205,187300.0
2013-03-27 10:20:00,40.61,40.71,40.59,40.65,145700.0,27.6137,27.6817,27.6001,27.6409,145700.0
2013-03-27 10:30:00,40.66,40.66,40.57,40.6,107000.0,27.6477,27.6477,27.5865,27.6069,107000.0
2013-03-27 10:40:00,40.6,40.68,40.59,40.66,99800.0,27.6069,27.6613,27.6001,27.6477,99800.0
2013-03-27 10:50:00,40.67,40.7,40.63,40.67,146100.0,27.6545,27.6749,27.6273,27.6545,146100.0
2013-03-27 11:00:00,40.68,40.71,40.6,40.61,150100.0,27.6613,27.6817,27.6069,27.6137,150100.0
2013-03-27 11:10:00,40.61,40.72,40.61,40.72,99200.0,27.6137,27.6885,27.6137,27.6885,99200.0
2013-03-27 11:20:00,40.72,40.74,40.7,40.72,75900.0,27.6885,27.7021,27.6749,27.6885,75900.0
2013-03-27 11:30:00,40.72,40.78,40.7,40.77,107900.0,27.6885,27.7293,27.6749,27.7225,107900.0
2013-03-27 11:40:00,40.78,40.8,40.75,40.78,151100.0,27.7293,27.7429,27.7089,27.7293,151100.0
2013-03-27 11:50:00,40.78,40.79,40.74,40.76,109800.0,27.7293,27.7361,27.7021,27.7157,109800.0
2013-03-27 12:00:00,40.77,40.79,40.75,40.76,101100.0,27.7225,27.7361,27.7089,27.7157,101100.0
2013-03-27 12:10:00,40.77,40.84,40.76,40.82,211800.0,27.7225,27.7701,27.7157,27.7565,211800.0
2013-03-27 12:20:00,40.82,40.82,40.74,40.77,86200.0,27.7565,27.7565,27.7021,27.7225,86200.0
2013-03-27 12:30:00,40.76,40.8,40.74,40.8,83900.0,27.7157,27.7429,27.7021,27.7429,83900.0
2013-03-27 12:40:00,40.8,40.83,40.74,40.74,80600.0,27.7429,27.7633,27.7021,27.7021,80600.0
2013-03-27 12:50:00,40.75,40.75,40.68,40.73,113600.0,27.7089,27.7089,27.6613,27.6953,113600.0
2013-03-27 13:00:00,40.73,40.75,40.65,40.66,75800.0,27.6953,27.7089,27.6409,27.6477,75800.0
2013-03-27 13:10:00,40.66,40.7,40.63,40.66,147700.0,27.6477,27.6749,27.6273,27.6477,147700.0
2013-03-27 13:20:00,40.65,40.66,40.59,40.62,80200.0,27.6409,27.6477,27.6001,27.6205,80200.0
2013-03-27 13:30:00,40.62,40.63,40.59,40.61,111900.0,27.6205,27.6273,27.6001,27.6137,111900.0
2013-03-27 13:40:00,40.61,40.65,40.6,40.64,73000.0,27.6137,27.6409,27.6069,27.6341,73000.0
2013-03-27 13:50:00,40.64,40.66,40.62,40.63,97000.0,27.6341,27.6477,27.6205,27.6273,97000.0
2013-03-27 14:00:00,40.64,40.72,40.64,40.71,143600.0,27.6341,27.6885,27.6341,27.6817,143600.0
2013-03-27 14:10:00,40.72,40.73,40.65,40.65,105600.0,27.6885,27.6953,27.6409,27.6409,105600.0
2013-03-27 14:20:00,40.65,40.66,40.63,40.64,85300.0,27.6409,27.6477,27.6273,27.6341,85300.0
2013-03-27 14:30:00,40.64,40.69,40.63,40.68,158300.0,27.6341,27.6681,27.6273,27.6613,158300.0
2013-03-27 14:40:00,40.68,40.69,40.64,40.65,140100.0,27.6613,27.6681,27.6341,27.6409,140100.0
2013-03-27 14:50:00,40.65,40.72,40.64,40.72,110200.0,27.6409,27.6885,27.6341,27.6885,110200.0
2013-03-27 15:00:00,40.72,40.73,40.69,40.71,153300.0,27.6885,27.6953,27.6681,27.6817,153300.0
2013-03-27 15:10:00,40.71,40.74,40.69,40.74,148100.0,27.6817,27.7021,27.6681,27.7021,148100.0
2013-03-27 15:20:00,40.74,40.79,40.73,40.78,124100.0,27.7021,27.7361,27.6953,27.7293,124100.0
2013-03-27 15:30:00,40.78,40.79,40.74,40.79,168300.0,27.7293,27.7361,27.7021,27.7361,168300.0
2013-03-27 15:40:00,40.79,40.82,40.75,40.77,204200.0,27.7361,27.7565,27.7089,27.7225,204200.0
2013-03-27 15:50:00,40.77,40.8,40.76,40.79,424300.0,27.7225,27.7429,27.7157,27.7361,424300.0
2013-03-28 09:30:00,40.95,40.95,40.83,40.92,343400.0,27.8449,27.8449,27.7633,27.8245,343400.0
2013-03-28 09:40:00,40.92,40.93,40.81,40.91,284600.0,27.8245,27.8313,27.7497,27.8177,284600.0
2013-03-28 09:50:00,40.91,40.93,40.87,40.9,175800.0,27.8177,27.8313,27.7905,27.8109,175800.0
2013-03-28 10:00:00,40.91,41.0,40.91,40.98,215900.0,27.8177,27.8789,27.8177,27.8653,215900.0
2013-03-28 10:10:00,40.98,41.0,40.97,41.0,203500.0,27.8653,27.8789,27.8585,27.8789,203500.0
2013-03-28 10:20:00,41.0,41.06,40.98,41.03,174700.0,27.8789,27.9197,27.8653,27.8993,174700.0
2013-03-28 10:30:00,41.03,41.04,40.97,40.99,151200.0,27.8993,27.9061,27.8585,27.8721,151200.0
2013-03-28 10:40:00,40.99,41.05,40.97,41.0,125500.0,27.8721,27.9129,27.8585,27.8789,125500.0
2013-03-28 10:50:00,41.0,41.15,40.99,41.14,189700.0,27.8789,27.9809,27.8721,27.9741,189700.0
2013-03-28 11:00:00,41.14,41.19,41.12,41.14,243400.0,27.9741,28.0081,27.9605,27.9741,243400.0
2013-03-28 11:10:00,41.15,41.21,41.13,41.2,204800.0,27.9809,28.0217,27.9673,28.0149,204800.0
2013-03-28 11:20:00,41.2,41.22,41.19,41.21,177900.0,28.0149,28.0285,28.0081,28.0217,177900.0
2013-03-28 11:30:00,41.21,41.24,41.18,41.22,171600.0,28.0217,28.0421,28.0013,28.0285,171600.0
2013-03-28 11:40:00,41.21,41.22,41.13,41.17,157400.0,28.0217,28.0285,27.9673,27.9945,157400.0
2013-03-28 11:50:00,41.18,41.25,41.16,41.2,267800.0,28.0013,28.0489,27.9877,28.0149,267800.0
2013-03-28 12:00:00,41.2,41.21,41.14,41.15,104700.0,28.0149,28.0217,27.9741,27.9809,104700.0
2013-03-28 12:10:00,41.14,41.15,41.08,41.11,110100.0,27.9741,27.9809,27.9333,27.9537,110100.0
2013-03-28 12:20:00,41.12,41.16,41.06,41.11,307800.0,27.9605,27.9877,27.9197,27.9537,307800.0
2013-03-28 12:30:00,41.12,41.13,41.05,41.05,215300.0,27.9605,27.9673,27.9129,27.9129,215300.0
2013-03-28 12:40:00,41.05,41.09,41.02,41.08,195500.0,27.9129,27.9401,27.8925,27.9333,195500.0
2013-03-28 12:50:00,41.07,41.07,40.99,41.02,204400.0,27.9265,27.9265,27.8721,27.8925,204400.0
2013-03-28 13:00:00,41.02,41.03,40.97,41.03,229900.0,27.8925,27.8993,27.8585,27.8993,229900.0
2013-03-28 13:10:00,41.03,41.08,41.02,41.06,128100.0,27.8993,27.9333,27.8925,27.9197,128100.0
2013-03-28 13:20:00,41.06,41.09,41.06,41.06,120900.0,27.9197,27.9401,27.9197,27.9197,120900.0
2013-03-28 13:30:00,41.06,41.08,41.04,41.08,229700.0,27.9197,27.9333,27.9061,27.9333,229700.0
2013-03-28 13:40:00,41.07,41.09,41.06,41.06,207700.0,27.9265,27.9401,27.9197,27.9197,207700.0
2013-03-28 13:50:00,41.07,41.07,40.98,40.99,358000.0,27.9265,27.9265,27.8653,27.8721,358000.0
2013-03-28 14:00:00,40.98,41.0,40.93,40.98,214000.0,27.8653,27.8789,27.8313,27.8653,214000.0
2013-03-28 14:10:00,40.98,40.99,40.94,40.94,122300.0,27.8653,27.8721,27.8381,27.8381,122300.0
2013-03-28 14:20:00,40.94,40.99,40.94,40.98,198300.0,27.8381,27.8721,27.8381,27.8653,198300.0
2013-03-28 14:30:00,40.97,41.01,40.97,41.01,139500.0,27.8585,27.8857,27.8585,27.8857,139500.0
2013-03-28 14:40:00,41.0,41.03,40.97,40.98,288200.0,27.8789,27.8993,27.8585,27.8653,288200.0
2013-03-28 14:50:00,40.98,41.03,40.97,41.02,166400.0,27.8653,27.8993,27.8585,27.8925,166400.0
2013-03-28 15:00:00,41.02,41.06,41.02,41.03,307300.0,27.8925,27.9197,27.8925,27.8993,307300.0
2013-03-28 15:10:00,41.03,41.1,41.03,41.05,199100.0,27.8993,27.9469,27.8993,27.9129,199100.0
2013-03-28 15:20:00,41.06,41.1,41.05,41.08,194900.0,27.9197,27.9469,27.9129,27.9333,194900.0
2013-03-28 15:30:00,41.09,41.17,41.08,41.16,308700.0,27.9401,27.9945,27.9333,27.9877,308700.0
2013-03-28 15:40:00,41.16,41.17,41.11,41.15,352700.0,27.9877,27.9945,27.9537,27.9809,352700.0
2013-03-28 15:50:00,41.16,41.23,41.15,41.17,796600.0,27.9877,28.0353,27.9809,27.9945,796600.0
2013-04-01 09:30:00,41.12,41.23,41.07,41.23,354700.0,27.9605,28.0353,27.9265,28.0353,354700.0
2013-04-01 09:40:00,41.23,41.36,41.23,41.27,163500.0,28.0353,28.1237,28.0353,28.0625,163500.0
2013-04-01 09:50:00,41.26,41.31,41.2,41.2,139900.0,28.0557,28.0897,28.0149,28.0149,139900.0
2013-04-01 10:00:00,41.21,41.26,41.1,41.22,191400.0,28.0217,28.0557,27.9469,28.0285,191400.0
2013-04-01 10:10:00,41.21,41.22,41.14,41.15,175000.0,28.0217,28.0285,27.9741,27.9809,175000.0
2013-04-01 10:20:00,41.16,41.16,41.1,41.1,132300.0,27.9877,27.9877,27.9469,27.9469,132300.0
2013-04-01 10:30:00,41.11,41.11,41.0,41.01,213200.0,27.9537,27.9537,27.8789,27.8857,213200.0
2013-04-01 10:40:00,41.02,41.02,40.93,40.95,707000.0,27.8925,27.8925,27.8313,27.8449,707000.0
2013-04-01 10:50:00,40.94,40.99,40.94,40.99,251500.0,27.8381,27.8721,27.8381,27.8721,251500.0
2013-04-01 11:00:00,40.98,40.98,40.95,40.97,109800.0,27.8653,27.8653,27.8449,27.8585,109800.0
2013-04-01 11:10:00,40.96,40.99,40.96,40.96,76300.0,27.8517,27.8721,27.8517,27.8517,76300.0
2013-04-01 11:20:00,40.97,41.03,40.96,41.02,137500.0,27.8585,27.8993,27.8517,27.8925,137500.0
2013-04-01 11:30:00,41.02,41.06,40.99,41.0,86000.0,27.8925,27.9197,27.8721,27.8789,86000.0
2013-04-01 11:40:00,41.0,41.04,40.98,41.04,82500.0,27.8789,27.9061,27.8653,27.9061,82500.0
2013-04-01 11:50:00,41.03,41.07,41.03,41.06,58700.0,27.8993,27.9265,27.8993,27.9197,58700.0
2013-04-01 12:00:00,41.07,41.08,41.04,41.07,187700.0,27.9265,27.9333,27.9061,27.9265,187700.0
2013-04-01 12:10:00,41.08,41.11,41.07,41.1,93900.0,27.9333,27.9537,27.9265,27.9469,93900.0
2013-04-01 12:20:00,41.1,41.11,41.05,41.09,141000.0,27.9469,27.9537,27.9129,27.9401,141000.0
2013-04-01 12:30:00,41.09,41.12,41.08,41.1,71300.0,27.9401,27.9605,27.9333,27.9469,71300.0
2013-04-01 12:40:00,41.1,41.12,41.09,41.1,94800.0,27.9469,27.9605,27.9401,27.9469,94800.0
2013-04-01 12:50:00,41.1,41.17,41.09,41.17,95900.0,27.9469,27.9945,27.9401,27.9945,95900.0
2013-04-01 13:00:00,41.16,41.18,41.14,41.15,84500.0,27.9877,28.0013,27.9741,27.9809,84500.0
2013-04-01 13:10:00,41.14,41.17,41.14,41.16,49900.0,27.9741,27.9945,27.9741,27.9877,49900.0
2013-04-01 13:20:00,41.16,41.19,41.15,41.15,83300.0,27.9877,28.0081,27.9809,27.9809,83300.0
2013-04-01 13:30:00,41.16,41.16,41.09,41.1,76400.0,27.9877,27.9877,27.9401,27.9469,76400.0
2013-04-01 13:40:00,41.11,41.12,41.09,41.12,65900.0,27.9537,27.9605,27.9401,27.9605,65900.0
2013-04-01 13:50:00,41.11,41.13,41.09,41.1,152100.0,27.9537,27.9673,27.9401,27.9469,152100.0
2013-04-01 14:00:00,41.11,41.19,41.11,41.16,75100.0,27.9537,28.0081,27.9537,27.9877,75100.0
2013-04-01 14:10:00,41.16,41.17,41.13,41.15,59500.0,27.9877,27.9945,27.9673,27.9809,59500.0
2013-04-01 14:20:00,41.14,41.16,41.1,41.11,85300.0,27.9741,27.9877,27.9469,27.9537,85300.0
2013-04-01 14:30:00,41.1,41.12,41.06,41.07,180400.0,27.9469,27.9605,27.9197,27.9265,180400.0
2013-04-01 14:40:00,41.06,41.08,41.05,41.07,90300.0,27.9197,27.9333,27.9129,27.9265,90300.0
2013-04-01 14:50:00,41.08,41.09,41.06,41.06,94300.0,27.9333,27.9401,27.9197,27.9197,94300.0
2013-04-01 15:00:00,41.07,41.08,41.03,41.05,151200.0,27.9265,27.9333,27.8993,27.9129,151200.0
2013-04-01 15:10:00,41.05,41.05,41.0,41.0,99900.0,27.9129,27.9129,27.8789,27.8789,99900.0
2013-04-01 15:20:00,41.01,41.06,40.99,41.04,121000.0,27.8857,27.9197,27.8721,27.9061,121000.0
2013-04-01 15:30:00,41.04,41.08,41.01,41.03,179600.0,27.9061,27.9333,27.8857,27.8993,179600.0
2013-04-01 15:40:00,41.04,41.13,41.02,41.1,258600.0,27.9061,27.9673,27.8925,27.9469,258600.0
2013-04-01 15:50:00,41.1,41.15,41.06,41.13,454100.0,27.9469,27.9809,27.9197,27.9673,454100.0
2013-04-02 09:30:00,41.18,41.38,41.16,41.38,418900.0,28.0013,28.1373,27.9877,28.1373,418900.0
2013-04-02 09:40:00,41.38,41.53,41.37,41.52,210300.0,28.1373,28.2393,28.1305,28.2325,210300.0
2013-04-02 09:50:00,41.51,41.52,41.47,41.5,126400.0,28.2257,28.2325,28.1985,28.2189,126400.0
2013-04-02 10:00:00,41.5,41.55,41.49,41.51,225000.0,28.2189,28.2528,28.2121,28.2257,225000.0
2013-04-02 10:10:00,41.5,41.52,41.41,41.46,507800.0,28.2189,28.2325,28.1577,28.1917,507800.0
2013-04-02 10:20:00,41.46,41.56,41.41,41.55,536900.0,28.1917,28.2596,28.1577,28.2528,536900.0
2013-04-02 10:30:00,41.55,41.57,41.53,41.55,287200.0,28.2528,28.2664,28.2393,28.2528,287200.0
2013-04-02 10:40:00,41.56,41.59,41.51,41.51,244000.0,28.2596,28.28,28.2257,28.2257,244000.0
2013-04-02 10:50:00,41.52,41.53,41.49,41.5,88100.0,28.2325,28.2393,28.2121,28.2189,88100.0
2013-04-02 11:00:00,41.51,41.57,41.51,41.52,127900.0,28.2257,28.2664,28.2257,28.2325,127900.0
2013-04-02 11:10:00,41.52,41.53,41.5,41.52,94800.0,28.2325,28.2393,28.2189,28.2325,94800.0
2013-04-02 11:20:00,41.52,41.52,41.47,41.48,180300.0,28.2325,28.2325,28.1985,28.2053,180300.0
2013-04-02 11:30:00,41.48,41.56,41.46,41.54,182700.0,28.2053,28.2596,28.1917,28.2461,182700.0
2013-04-02 11:40:00,41.54,41.57,41.51,41.53,140100.0,28.2461,28.2664,28.2257,28.2393,140100.0
2013-04-02 11:50:00,41.54,41.56,41.5,41.51,108100.0,28.2461,28.2596,28.2189,28.2257,108100.0
2013-04-02 12:00:00,41.5,41.51,41.46,41.48,210000.0,28.2189,28.2257,28.1917,28.2053,210000.0
2013-04-02 12:10:00,41.47,41.49,41.46,41.48,107700.0,28.1985,28.2121,28.1917,28.2053,107700.0
2013-04-02 12:20:00,41.48,41.52,41.47,41.49,339900.0,28.2053,28.2325,28.1985,28.2121,339900.0
2013-04-02 12:30:00,41.5,41.53,41.49,41.51,243500.0,28.2189,28.2393,28.2121,28.2257,243500.0
2013-04-02 12:40:00,41.52,41.56,41.5,41.55,114400.0,28.2325,28.2596,28.2189,28.2528,114400.0
2013-04-02 12:50:00,41.55,41.59,41.55,41.57,152100.0,28.2528,28.28,28.2528,28.2664,152100.0
2013-04-02 13:00:00,41.56,41.62,41.56,41.62,149400.0,28.2596,28.3004,28.2596,28.3004,149400.0
2013-04-02 13:10:00,41.61,41.67,41.61,41.64,172000.0,28.2936,28.3344,28.2936,28.314,172000.0
2013-04-02 13:20:00,41.64,41.66,41.63,41.64,96800.0,28.314,28.3276,28.3072,28.314,96800.0
2013-04-02 13:30:00,41.65,41.71,41.63,41.7,171900.0,28.3208,28.3616,28.3072,28.3548,171900.0
2013-04-02 13:40:00,41.7,41.73,41.67,41.67,154100.0,28.3548,28.3752,28.3344,28.3344,154100.0
2013-04-02 13:50:00,41.67,41.71,41.65,41.7,126500.0,28.3344,28.3616,28.3208,28.3548,126500.0
2013-04-02 14:00:00,41.71,41.75,41.68,41.74,171100.0,28.3616,28.3888,28.3412,28.382,171100.0
2013-04-02 14:10:00,41.73,41.77,41.7,41.71,152200.0,28.3752,28.4024,28.3548,28.3616,152200.0
2013-04-02 14:20:00,41.72,41.73,41.67,41.68,147100.0,28.3684,28.3752,28.3344,28.3412,147100.0
2013-04-02 14:30:00,41.69,41.71,41.65,41.7,208100.0,28.348,28.3616,28.3208,28.3548,208100.0
2013-04-02 14:40:00,41.71,41.79,41.69,41.77,240600.0,28.3616,28.416,28.348,28.4024,240600.0
2013-04-02 14:50:00,41.77,41.79,41.73,41.76,192200.0,28.4024,28.416,28.3752,28.3956,192200.0
2013-04-02 15:00:00,41.76,41.76,41.7,41.72,170000.0,28.3956,28.3956,28.3548,28.3684,170000.0
2013-04-02 15:10:00,41.72,41.73,41.7,41.71,107200.0,28.3684,28.3752,28.3548,28.3616,107200.0
2013-04-02 15:20:00,41.71,41.72,41.68,41.7,134400.0,28.3616,28.3684,28.3412,28.3548,134400.0
2013-04-02 15:30:00,41.69,41.75,41.67,41.67,232700.0,28.348,28.3888,28.3344,28.3344,232700.0
2013-04-02 15:40:00,41.67,41.68,41.56,41.66,390000.0,28.3344,28.3412,28.2596,28.3276,390000.0
2013-04-02 15:50:00,41.66,41.69,41.61,41.68,624700.0,28.3276,28.348,28.2936,28.3412,624700.0
2013-04-03 09:30:00,41.22,41.31,41.04,41.21,552400.0,28.2673,28.329,28.1439,28.2605,552400.0
2013-04-03 09:40:00,41.22,41.22,41.06,41.07,420100.0,28.2673,28.2673,28.1576,28.1645,420100.0
2013-04-03 09:50:00,41.08,41.16,41.03,41.07,476700.0,28.1713,28.2262,28.137,28.1645,476700.0
2013-04-03 10:00:00,41.05,41.13,41.03,41.13,281700.0,28.1507,28.2056,28.137,28.2056,281700.0
2013-04-03 10:10:00,41.14,41.17,41.09,41.11,229900.0,28.2125,28.233,28.1782,28.1919,229900.0
2013-04-03 10:20:00,41.12,41.17,41.1,41.13,189800.0,28.1987,28.233,28.185,28.2056,189800.0
2013-04-03 10:30:00,41.13,41.22,41.13,41.17,221600.0,28.2056,28.2673,28.2056,28.233,221600.0
2013-04-03 10:40:00,41.16,41.31,41.16,41.3,233100.0,28.2262,28.329,28.2262,28.3222,233100.0
2013-04-03 10:50:00,41.3,41.37,41.21,41.22,358300.0,28.3222,28.3702,28.2605,28.2673,358300.0
2013-04-03 11:00:00,41.23,41.26,41.13,41.16,273700.0,28.2742,28.2947,28.2056,28.2262,273700.0
2013-04-03 11:10:00,41.17,41.17,41.11,41.15,455400.0,28.233,28.233,28.1919,28.2193,455400.0
2013-04-03 11:20:00,41.16,41.22,41.15,41.2,367700.0,28.2262,28.2673,28.2193,28.2536,367700.0
2013-04-03 11:30:00,41.19,41.19,41.12,41.18,307200.0,28.2467,28.2467,28.1987,28.2399,307200.0
2013-04-03 11:40:00,41.18,41.21,41.14,41.19,231200.0,28.2399,28.2605,28.2125,28.2467,231200.0
2013-04-03 11:50:00,41.2,41.3,41.16,41.3,503100.0,28.2536,28.3222,28.2262,28.3222,503100.0
2013-04-03 12:00:00,41.3,41.31,41.26,41.28,139100.0,28.3222,28.329,28.2947,28.3085,139100.0
2013-04-03 12:10:00,41.28,41.3,41.22,41.22,143200.0,28.3085,28.3222,28.2673,28.2673,143200.0
2013-04-03 12:20:00,41.22,41.3,41.22,41.22,411300.0,28.2673,28.3222,28.2673,28.2673,411300.0
2013-04-03 12:30:00,41.23,41.24,41.15,41.15,191100.0,28.2742,28.281,28.2193,28.2193,191100.0
2013-04-03 12:40:00,41.15,41.15,41.08,41.09,180000.0,28.2193,28.2193,28.1713,28.1782,180000.0
2013-04-03 12:50:00,41.09,41.18,41.09,41.12,153300.0,28.1782,28.2399,28.1782,28.1987,153300.0
2013-04-03 13:00:00,41.12,41.18,41.11,41.13,122000.0,28.1987,28.2399,28.1919,28.2056,122000.0
2013-04-03 13:10:00,41.14,41.15,41.1,41.13,202800.0,28.2125,28.2193,28.185,28.2056,202800.0
2013-04-03 13:20:00,41.12,41.16,41.1,41.16,163400.0,28.1987,28.2262,28.185,28.2262,163400.0
2013-04-03 13:30:00,41.16,41.16,41.08,41.09,213700.0,28.2262,28.2262,28.1713,28.1782,213700.0
2013-04-03 13:40:00,41.09,41.11,41.0,41.03,266700.0,28.1782,28.1919,28.1164,28.137,266700.0
2013-04-03 13:50:00,41.04,41.07,41.0,41.02,195800.0,28.1439,28.1645,28.1164,28.1302,195800.0
2013-04-03 14:00:00,41.02,41.09,41.01,41.09,174200.0,28.1302,28.1782,28.1233,28.1782,174200.0
2013-04-03 14:10:00,41.09,41.1,41.05,41.05,139600.0,28.1782,28.185,28.1507,28.1507,139600.0
2013-04-03 14:20:00,41.05,41.07,40.96,40.96,209900.0,28.1507,28.1645,28.089,28.089,209900.0
2013-04-03 14:30:00,40.96,41.02,40.95,41.0,185400.0,28.089,28.1302,28.0822,28.1164,185400.0
2013-04-03 14:40:00,41.01,41.05,40.99,41.01,119400.0,28.1233,28.1507,28.1096,28.1233,119400.0
2013-04-03 14:50:00,41.01,41.03,40.97,41.02,190500.0,28.1233,28.137,28.0959,28.1302,190500.0
2013-04-03 15:00:00,41.03,41.04,40.99,41.02,243500.0,28.137,28.1439,28.1096,28.1302,243500.0
2013-04-03 15:10:00,41.02,41.03,41.0,41.03,390100.0,28.1302,28.137,28.1164,28.137,390100.0
2013-04-03 15:20:00,41.02,41.08,41.01,41.06,268400.0,28.1302,28.1713,28.1233,28.1576,268400.0
2013-04-03 15:30:00,41.07,41.07,40.96,41.01,382200.0,28.1645,28.1645,28.089,28.1233,382200.0
2013-04-03 15:40:00,41.01,41.14,40.98,41.11,412300.0,28.1233,28.2125,28.1027,28.1919,412300.0
2013-04-03 15:50:00,41.11,41.17,41.05,41.06,701000.0,28.1919,28.233,28.1507,28.1576,701000.0
2013-04-04 09:30:00,40.96,41.0,40.78,40.94,709800.0,28.089,28.1164,27.9656,28.0753,709800.0
2013-04-04 09:40:00,40.95,41.04,40.94,41.01,320200.0,28.0822,28.1439,28.0753,28.1233,320200.0
2013-04-04 09:50:00,41.01,41.06,41.01,41.02,173700.0,28.1233,28.1576,28.1233,28.1302,173700.0
2013-04-04 10:00:00,41.02,41.15,41.02,41.12,267200.0,28.1302,28.2193,28.1302,28.1987,267200.0
2013-04-04 10:10:00,41.12,41.16,41.08,41.11,173500.0,28.1987,28.2262,28.1713,28.1919,173500.0
2013-04-04 10:20:00,41.11,41.11,40.88,40.9,199000.0,28.1919,28.1919,28.0342,28.0479,199000.0
2013-04-04 10:30:00,40.9,41.03,40.9,41.02,140800.0,28.0479,28.137,28.0479,28.1302,140800.0
2013-04-04 10:40:00,41.02,41.21,41.01,41.07,172000.0,28.1302,28.2605,28.1233,28.1645,172000.0
2013-04-04 10:50:00,41.07,41.16,41.05,41.06,136600.0,28.1645,28.2262,28.1507,28.1576,136600.0
2013-04-04 11:00:00,41.07,41.09,40.98,41.01,261400.0,28.1645,28.1782,28.1027,28.1233,261400.0
2013-04-04 11:10:00,41.0,41.04,40.97,40.98,120100.0,28.1164,28.1439,28.0959,28.1027,120100.0
2013-04-04 11:20:00,40.97,41.01,40.94,40.96,119000.0,28.0959,28.1233,28.0753,28.089,119000.0
2013-04-04 11:30:00,40.94,40.94,40.83,40.83,182600.0,28.0753,28.0753,27.9999,27.9999,182600.0
2013-04-04 11:40:00,40.84,40.87,40.8,40.87,128800.0,28.0067,28.0273,27.9793,28.0273,128800.0
2013-04-04 11:50:00,40.86,40.89,40.84,40.84,150400.0,28.0204,28.041,28.0067,28.0067,150400.0
2013-04-04 12:00:00,40.85,40.86,40.79,40.83,162200.0,28.0136,28.0204,27.9724,27.9999,162200.0
2013-04-04 12:10:00,40.83,40.85,40.8,40.83,92400.0,27.9999,28.0136,27.9793,27.9999,92400.0
2013-04-04 12:20:00,40.84,40.84,40.77,40.81,103100.0,28.0067,28.0067,27.9587,27.9862,103100.0
2013-04-04 12:30:00,40.81,40.85,40.76,40.77,222700.0,27.9862,28.0136,27.9519,27.9587,222700.0
2013-04-04 12:40:00,40.77,40.82,40.75,40.79,100600.0,27.9587,27.993,27.945,27.9724,100600.0
2013-04-04 12:50:00,40.8,40.84,40.77,40.84,104400.0,27.9793,28.0067,27.9587,28.0067,104400.0
2013-04-04 13:00:00,40.82,40.83,40.76,40.77,96200.0,27.993,27.9999,27.9519,27.9587,96200.0
2013-04-04 13:10:00,40.76,40.77,40.73,40.76,75000.0,27.9519,27.9587,27.9313,27.9519,75000.0
2013-04-04 13:20:00,40.77,40.8,40.74,40.77,79700.0,27.9587,27.9793,27.9382,27.9587,79700.0
2013-04-04 13:30:00,40.77,40.79,40.75,40.76,90200.0,27.9587,27.9724,27.945,27.9519,90200.0
2013-04-04 13:40:00,40.76,40.82,40.75,40.82,116800.0,27.9519,27.993,27.945,27.993,116800.0
2013-04-04 13:50:00,40.82,40.84,40.8,40.83,83100.0,27.993,28.0067,27.9793,27.9999,83100.0
2013-04-04 14:00:00,40.83,40.85,40.8,40.82,105500.0,27.9999,28.0136,27.9793,27.993,105500.0
2013-04-04 14:10:00,40.82,40.87,40.8,40.86,103800.0,27.993,28.0273,27.9793,28.0204,103800.0
2013-04-04 14:20:00,40.87,40.87,40.77,40.81,316900.0,28.0273,28.0273,27.9587,27.9862,316900.0
2013-04-04 14:30:00,40.82,40.83,40.78,40.79,88500.0,27.993,27.9999,27.9656,27.9724,88500.0
2013-04-04 14:40:00,40.78,40.81,40.75,40.77,132700.0,27.9656,27.9862,27.945,27.9587,132700.0
2013-04-04 14:50:00,40.77,40.78,40.73,40.76,225500.0,27.9587,27.9656,27.9313,27.9519,225500.0
2013-04-04 15:00:00,40.76,40.76,40.69,40.7,312800.0,27.9519,27.9519,27.9039,27.9107,312800.0
2013-04-04 15:10:00,40.7,40.74,40.66,40.68,206700.0,27.9107,27.9382,27.8833,27.897,206700.0
2013-04-04 15:20:00,40.68,40.72,40.67,40.71,170600.0,27.897,27.9244,27.8901,27.9176,170600.0
2013-04-04 15:30:00,40.72,40.76,40.7,40.73,213500.0,27.9244,27.9519,27.9107,27.9313,213500.0
2013-04-04 15:40:00,40.72,40.74,40.7,40.71,310900.0,27.9244,27.9382,27.9107,27.9176,310900.0
2013-04-04 15:50:00,40.72,40.81,40.7,40.79,545700.0,27.9244,27.9862,27.9107,27.9724,545700.0
2013-04-05 09:30:00,40.22,40.47,40.05,40.47,710500.0,27.5816,27.753,27.465,27.753,710500.0
2013-04-05 09:40:00,40.47,40.73,40.47,40.72,212200.0,27.753,27.9313,27.753,27.9244,212200.0
2013-04-05 09:50:00,40.73,40.74,40.59,40.63,203600.0,27.9313,27.9382,27.8353,27.8627,203600.0
2013-04-05 10:00:00,40.63,40.73,40.58,40.7,225700.0,27.8627,27.9313,27.8284,27.9107,225700.0
2013-04-05 10:10:00,40.71,40.74,40.61,40.66,132300.0,27.9176,27.9382,27.849,27.8833,132300.0
2013-04-05 10:20:00,40.65,40.73,40.65,40.71,161000.0,27.8764,27.9313,27.8764,27.9176,161000.0
2013-04-05 10:30:00,40.7,40.74,40.59,40.61,149400.0,27.9107,27.9382,27.8353,27.849,149400.0
2013-04-05 10:40:00,40.62,40.67,40.58,40.66,120200.0,27.8559,27.8901,27.8284,27.8833,120200.0
2013-04-05 10:50:00,40.67,40.75,40.66,40.66,114100.0,27.8901,27.945,27.8833,27.8833,114100.0
2013-04-05 11:00:00,40.67,40.7,40.64,40.65,136000.0,27.8901,27.9107,27.8696,27.8764,136000.0
2013-04-05 11:10:00,40.65,40.72,40.64,40.66,134400.0,27.8764,27.9244,27.8696,27.8833,134400.0
2013-04-05 11:20:00,40.65,40.67,40.61,40.63,82400.0,27.8764,27.8901,27.849,27.8627,82400.0
2013-04-05 11:30:00,40.62,40.68,40.6,40.6,136100.0,27.8559,27.897,27.8421,27.8421,136100.0
2013-04-05 11:40:00,40.6,40.69,40.6,40.69,56000.0,27.8421,27.9039,27.8421,27.9039,56000.0
2013-04-05 11:50:00,40.69,40.69,40.62,40.63,85100.0,27.9039,27.9039,27.8559,27.8627,85100.0
2013-04-05 12:00:00,40.63,40.66,40.61,40.65,86200.0,27.8627,27.8833,27.849,27.8764,86200.0
2013-04-05 12:10:00,40.65,40.66,40.61,40.65,64300.0,27.8764,27.8833,27.849,27.8764,64300.0
2013-04-05 12:20:00,40.66,40.67,40.6,40.61,84600.0,27.8833,27.8901,27.8421,27.849,84600.0
2013-04-05 12:30:00,40.61,40.71,40.61,40.7,59200.0,27.849,27.9176,27.849,27.9107,59200.0
2013-04-05 12:40:00,40.71,40.76,40.7,40.71,113400.0,27.9176,27.9519,27.9107,27.9176,113400.0
2013-04-05 12:50:00,40.71,40.72,40.63,40.63,50800.0,27.9176,27.9244,27.8627,27.8627,50800.0
2013-04-05 13:00:00,40.64,40.69,40.61,40.69,128600.0,27.8696,27.9039,27.849,27.9039,128600.0
2013-04-05 13:10:00,40.69,40.71,40.68,40.69,84700.0,27.9039,27.9176,27.897,27.9039,84700.0
2013-04-05 13:20:00,40.69,40.73,40.66,40.7,75200.0,27.9039,27.9313,27.8833,27.9107,75200.0
2013-04-05 13:30:00,40.7,40.73,40.66,40.68,67300.0,27.9107,27.9313,27.8833,27.897,67300.0
2013-04-05 13:40:00,40.68,40.69,40.66,40.67,79700.0,27.897,27.9039,27.8833,27.8901,79700.0
2013-04-05 13:50:00,40.68,40.7,40.66,40.68,89200.0,27.897,27.9107,27.8833,27.897,89200.0
2013-04-05 14:00:00,40.68,40.71,40.66,40.67,74500.0,27.897,27.9176,27.8833,27.8901,74500.0
2013-04-05 14:10:00,40.67,40.67,40.62,40.64,79200.0,27.8901,27.8901,27.8559,27.8696,79200.0
2013-04-05 14:20:00,40.64,40.7,40.64,40.7,79200.0,27.8696,27.9107,27.8696,27.9107,79200.0
2013-04-05 14:30:00,40.7,40.72,40.68,40.71,102800.0,27.9107,27.9244,27.897,27.9176,102800.0
2013-04-05 14:40:00,40.71,40.72,40.67,40.67,129700.0,27.9176,27.9244,27.8901,27.8901,129700.0
2013-04-05 14:50:00,40.67,40.68,40.64,40.65,108700.0,27.8901,27.897,27.8696,27.8764,108700.0
2013-04-05 15:00:00,40.65,40.65,40.59,40.62,135300.0,27.8764,27.8764,27.8353,27.8559,135300.0
2013-04-05 15:10:00,40.61,40.67,40.61,40.63,111200.0,27.849,27.8901,27.849,27.8627,111200.0
2013-04-05 15:20:00,40.62,40.63,40.58,40.6,111500.0,27.8559,27.8627,27.8284,27.8421,111500.0
2013-04-05 15:30:00,40.6,40.67,40.58,40.67,147800.0,27.8421,27.8901,27.8284,27.8901,147800.0
2013-04-05 15:40:00,40.66,40.71,40.66,40.7,191100.0,27.8833,27.9176,27.8833,27.9107,191100.0
2013-04-05 15:50:00,40.7,40.7,40.61,40.62,712500.0,27.9107,27.9107,27.849,27.8559,712500.0
2013-04-08 09:30:00,40.52,40.53,40.28,40.28,482600.0,27.7873,27.7941,27.6227,27.6227,482600.0
2013-04-08 09:40:00,40.29,40.29,40.14,40.21,289200.0,27.6296,27.6296,27.5267,27.5747,289200.0
2013-04-08 09:50:00,40.2,40.24,40.14,40.24,263500.0,27.5678,27.5953,27.5267,27.5953,263500.0
2013-04-08 10:00:00,40.24,40.38,40.22,40.38,132600.0,27.5953,27.6913,27.5816,27.6913,132600.0
2013-04-08 10:10:00,40.38,40.4,40.27,40.31,211400.0,27.6913,27.705,27.6158,27.6433,211400.0
2013-04-08 10:20:00,40.32,40.37,40.29,40.37,98000.0,27.6501,27.6844,27.6296,27.6844,98000.0
2013-04-08 10:30:00,40.38,40.45,40.36,40.44,119600.0,27.6913,27.7393,27.6776,27.7324,119600.0
2013-04-08 10:40:00,40.44,40.52,40.43,40.51,141000.0,27.7324,27.7873,27.7256,27.7804,141000.0
2013-04-08 10:50:00,40.51,40.55,40.48,40.55,111400.0,27.7804,27.8079,27.7599,27.8079,111400.0
2013-04-08 11:00:00,40.54,40.55,40.44,40.48,338600.0,27.801,27.8079,27.7324,27.7599,338600.0
2013-04-08 11:10:00,40.49,40.52,40.48,40.51,175300.0,27.7667,27.7873,27.7599,27.7804,175300.0
2013-04-08 11:20:00,40.51,40.58,40.5,40.51,126300.0,27.7804,27.8284,27.7736,27.7804,126300.0
2013-04-08 11:30:00,40.51,40.52,40.49,40.5,78800.0,27.7804,27.7873,27.7667,27.7736,78800.0
2013-04-08 11:40:00,40.5,40.54,40.49,40.51,84800.0,27.7736,27.801,27.7667,27.7804,84800.0
2013-04-08 11:50:00,40.52,40.54,40.49,40.5,122500.0,27.7873,27.801,27.7667,27.7736,122500.0
2013-04-08 12:00:00,40.49,40.53,40.49,40.51,113300.0,27.7667,27.7941,27.7667,27.7804,113300.0
2013-04-08 12:10:00,40.51,40.51,40.47,40.48,79800.0,27.7804,27.7804,27.753,27.7599,79800.0
2013-04-08 12:20:00,40.48,40.53,40.45,40.51,95000.0,27.7599,27.7941,27.7393,27.7804,95000.0
2013-04-08 12:30:00,40.51,40.56,40.5,40.54,118700.0,27.7804,27.8147,27.7736,27.801,118700.0
2013-04-08 12:40:00,40.55,40.55,40.5,40.5,105900.0,27.8079,27.8079,27.7736,27.7736,105900.0
2013-04-08 12:50:00,40.51,40.53,40.49,40.52,70800.0,27.7804,27.7941,27.7667,27.7873,70800.0
2013-04-08 13:00:00,40.52,40.56,40.52,40.54,96700.0,27.7873,27.8147,27.7873,27.801,96700.0
2013-04-08 13:10:00,40.54,40.58,40.53,40.57,81300.0,27.801,27.8284,27.7941,27.8216,81300.0
2013-04-08 13:20:00,40.57,40.58,40.55,40.58,52100.0,27.8216,27.8284,27.8079,27.8284,52100.0
2013-04-08 13:30:00,40.57,40.58,40.54,40.54,53000.0,27.8216,27.8284,27.801,27.801,53000.0
2013-04-08 13:40:00,40.54,40.61,40.54,40.58,208300.0,27.801,27.849,27.801,27.8284,208300.0
2013-04-08 13:50:00,40.59,40.62,40.57,40.61,98500.0,27.8353,27.8559,27.8216,27.849,98500.0
2013-04-08 14:00:00,40.62,40.63,40.61,40.63,86900.0,27.8559,27.8627,27.849,27.8627,86900.0
2013-04-08 14:10:00,40.63,40.68,40.62,40.65,173000.0,27.8627,27.897,27.8559,27.8764,173000.0
2013-04-08 14:20:00,40.64,40.66,40.61,40.66,129600.0,27.8696,27.8833,27.849,27.8833,129600.0
2013-04-08 14:30:00,40.66,40.69,40.65,40.69,71700.0,27.8833,27.9039,27.8764,27.9039,71700.0
2013-04-08 14:40:00,40.68,40.7,40.66,40.66,142700.0,27.897,27.9107,27.8833,27.8833,142700.0
2013-04-08 14:50:00,40.66,40.67,40.62,40.63,161100.0,27.8833,27.8901,27.8559,27.8627,161100.0
2013-04-08 15:00:00,40.64,40.64,40.63,40.63,164100.0,27.8696,27.8696,27.8627,27.8627,164100.0
2013-04-08 15:10:00,40.64,40.67,40.62,40.62,186600.0,27.8696,27.8901,27.8559,27.8559,186600.0
2013-04-08 15:20:00,40.62,40.64,40.59,40.64,243500.0,27.8559,27.8696,27.8353,27.8696,243500.0
2013-04-08 15:30:00,40.64,40.7,40.63,40.69,238800.0,27.8696,27.9107,27.8627,27.9039,238800.0
2013-04-08 15:40:00,40.7,40.74,40.67,40.7,350100.0,27.9107,27.9382,27.8901,27.9107,350100.0
2013-04-08 15:50:00,40.7,40.73,40.67,40.72,658400.0,27.9107,27.9313,27.8901,27.9244,658400.0
2013-04-09 09:30:00,40.7,41.0,40.7,40.89,321900.0,27.9107,28.1164,27.9107,28.041,321900.0
2013-04-09 09:40:00,40.89,40.91,40.73,40.82,163100.0,28.041,28.0547,27.9313,27.993,163100.0
2013-04-09 09:50:00,40.82,40.84,40.67,40.83,203500.0,27.993,28.0067,27.8901,27.9999,203500.0
2013-04-09 10:00:00,40.83,40.93,40.83,40.88,143000.0,27.9999,28.0684,27.9999,28.0342,143000.0
2013-04-09 10:10:00,40.88,40.88,40.8,40.8,168900.0,28.0342,28.0342,27.9793,27.9793,168900.0
2013-04-09 10:20:00,40.79,40.84,40.78,40.84,138300.0,27.9724,28.0067,27.9656,28.0067,138300.0
2013-04-09 10:30:00,40.83,40.85,40.78,40.79,102500.0,27.9999,28.0136,27.9656,27.9724,102500.0
2013-04-09 10:40:00,40.79,40.79,40.73,40.76,151500.0,27.9724,27.9724,27.9313,27.9519,151500.0
2013-04-09 10:50:00,40.76,40.78,40.73,40.77,99100.0,27.9519,27.9656,27.9313,27.9587,99100.0
2013-04-09 11:00:00,40.77,40.79,40.73,40.73,101200.0,27.9587,27.9724,27.9313,27.9313,101200.0
2013-04-09 11:10:00,40.73,40.76,40.69,40.71,119500.0,27.9313,27.9519,27.9039,27.9176,119500.0
2013-04-09 11:20:00,40.7,40.76,40.69,40.76,221700.0,27.9107,27.9519,27.9039,27.9519,221700.0
2013-04-09 11:30:00,40.76,40.81,40.76,40.77,95700.0,27.9519,27.9862,27.9519,27.9587,95700.0
2013-04-09 11:40:00,40.76,40.77,40.72,40.73,107000.0,27.9519,27.9587,27.9244,27.9313,107000.0
2013-04-09 11:50:00,40.72,40.73,40.7,40.73,241300.0,27.9244,27.9313,27.9107,27.9313,241300.0
2013-04-09 12:00:00,40.73,40.74,40.72,40.73,137100.0,27.9313,27.9382,27.9244,27.9313,137100.0
2013-04-09 12:10:00,40.74,40.81,40.73,40.8,72300.0,27.9382,27.9862,27.9313,27.9793,72300.0
2013-04-09 12:20:00,40.81,40.84,40.8,40.84,60700.0,27.9862,28.0067,27.9793,28.0067,60700.0
2013-04-09 12:30:00,40.83,40.89,40.83,40.89,69300.0,27.9999,28.041,27.9999,28.041,69300.0
2013-04-09 12:40:00,40.88,40.89,40.83,40.85,124800.0,28.0342,28.041,27.9999,28.0136,124800.0
2013-04-09 12:50:00,40.85,40.87,40.81,40.84,70000.0,28.0136,28.0273,27.9862,28.0067,70000.0
2013-04-09 13:00:00,40.84,40.87,40.81,40.81,76500.0,28.0067,28.0273,27.9862,27.9862,76500.0
2013-04-09 13:10:00,40.81,40.85,40.77,40.82,206700.0,27.9862,28.0136,27.9587,27.993,206700.0
2013-04-09 13:20:00,40.82,40.87,40.8,40.83,188400.0,27.993,28.0273,27.9793,27.9999,188400.0
2013-04-09 13:30:00,40.84,40.87,40.78,40.79,162800.0,28.0067,28.0273,27.9656,27.9724,162800.0
2013-04-09 13:40:00,40.79,40.81,40.75,40.75,266300.0,27.9724,27.9862,27.945,27.945,266300.0
2013-04-09 13:50:00,40.76,40.76,40.71,40.75,282800.0,27.9519,27.9519,27.9176,27.945,282800.0
2013-04-09 14:00:00,40.75,40.77,40.74,40.77,126800.0,27.945,27.9587,27.9382,27.9587,126800.0
2013-04-09 14:10:00,40.76,40.77,40.71,40.73,181700.0,27.9519,27.9587,27.9176,27.9313,181700.0
2013-04-09 14:20:00,40.74,40.78,40.73,40.75,137300.0,27.9382,27.9656,27.9313,27.945,137300.0
2013-04-09 14:30:00,40.76,40.76,40.74,40.74,142200.0,27.9519,27.9519,27.9382,27.9382,142200.0
2013-04-09 14:40:00,40.74,40.77,40.73,40.75,171100.0,27.9382,27.9587,27.9313,27.945,171100.0
2013-04-09 14:50:00,40.75,40.75,40.74,40.75,116600.0,27.945,27.945,27.9382,27.945,116600.0
2013-04-09 15:00:00,40.74,40.77,40.71,40.74,302300.0,27.9382,27.9587,27.9176,27.9382,302300.0
2013-04-09 15:10:00,40.73,40.75,40.72,40.73,128600.0,27.9313,27.945,27.9244,27.9313,128600.0
2013-04-09 15:20:00,40.74,40.79,40.73,40.79,540300.0,27.9382,27.9724,27.9313,27.9724,540300.0
2013-04-09 15:30:00,40.79,40.8,40.77,40.8,487400.0,27.9724,27.9793,27.9587,27.9793,487400.0
2013-04-09 15:40:00,40.79,40.83,40.77,40.82,493600.0,27.9724,27.9999,27.9587,27.993,493600.0
2013-04-09 15:50:00,40.83,40.86,40.81,40.82,1025300.0,27.9999,28.0204,27.9862,27.993,1025300.0
2013-04-10 09:30:00,40.87,40.95,40.71,40.74,340200.0,28.0273,28.0822,27.9176,27.9382,340200.0
2013-04-10 09:40:00,40.74,40.79,40.68,40.79,344200.0,27.9382,27.9724,27.897,27.9724,344200.0
2013-04-10 09:50:00,40.78,40.79,40.69,40.72,162800.0,27.9656,27.9724,27.9039,27.9244,162800.0
2013-04-10 10:00:00,40.72,40.8,40.72,40.77,230000.0,27.9244,27.9793,27.9244,27.9587,230000.0
2013-04-10 10:10:00,40.78,40.82,40.77,40.82,214200.0,27.9656,27.993,27.9587,27.993,214200.0
2013-04-10 10:20:00,40.82,40.87,40.81,40.87,116800.0,27.993,28.0273,27.9862,28.0273,116800.0
2013-04-10 10:30:00,40.87,40.88,40.79,40.79,121100.0,28.0273,28.0342,27.9724,27.9724,121100.0
2013-04-10 10:40:00,40.8,40.88,40.79,40.87,166700.0,27.9793,28.0342,27.9724,28.0273,166700.0
2013-04-10 10:50:00,40.88,40.96,40.87,40.94,162500.0,28.0342,28.089,28.0273,28.0753,162500.0
2013-04-10 11:00:00,40.94,40.99,40.92,40.98,109400.0,28.0753,28.1096,28.0616,28.1027,109400.0
2013-04-10 11:10:00,40.98,41.0,40.95,40.95,134800.0,28.1027,28.1164,28.0822,28.0822,134800.0
2013-04-10 11:20:00,40.95,40.95,40.9,40.93,123600.0,28.0822,28.0822,28.0479,28.0684,123600.0
2013-04-10 11:30:00,40.92,40.97,40.92,40.97,137600.0,28.0616,28.0959,28.0616,28.0959,137600.0
2013-04-10 11:40:00,40.97,41.07,40.96,41.07,188400.0,28.0959,28.1645,28.089,28.1645,188400.0
2013-04-10 11:50:00,41.07,41.13,41.06,41.11,120600.0,28.1645,28.2056,28.1576,28.1919,120600.0
2013-04-10 12:00:00,41.1,41.11,41.06,41.06,101400.0,28.185,28.1919,28.1576,28.1576,101400.0
2013-04-10 12:10:00,41.06,41.08,41.03,41.05,152800.0,28.1576,28.1713,28.137,28.1507,152800.0
2013-04-10 12:20:00,41.04,41.06,41.01,41.01,85000.0,28.1439,28.1576,28.1233,28.1233,85000.0
2013-04-10 12:30:00,41.02,41.05,41.0,41.05,172500.0,28.1302,28.1507,28.1164,28.1507,172500.0
2013-04-10 12:40:00,41.05,41.06,41.04,41.05,161600.0,28.1507,28.1576,28.1439,28.1507,161600.0
2013-04-10 12:50:00,41.05,41.08,41.03,41.08,333600.0,28.1507,28.1713,28.137,28.1713,333600.0
2013-04-10 13:00:00,41.08,41.12,41.08,41.09,107900.0,28.1713,28.1987,28.1713,28.1782,107900.0
2013-04-10 13:10:00,41.09,41.1,41.05,41.06,124500.0,28.1782,28.185,28.1507,28.1576,124500.0
2013-04-10 13:20:00,41.07,41.1,41.05,41.05,135400.0,28.1645,28.185,28.1507,28.1507,135400.0
2013-04-10 13:30:00,41.06,41.09,41.0,41.0,220100.0,28.1576,28.1782,28.1164,28.1164,220100.0
2013-04-10 13:40:00,41.01,41.04,41.0,41.01,83100.0,28.1233,28.1439,28.1164,28.1233,83100.0
2013-04-10 13:50:00,41.01,41.01,40.95,40.96,129300.0,28.1233,28.1233,28.0822,28.089,129300.0
2013-04-10 14:00:00,40.97,41.02,40.97,41.02,67800.0,28.0959,28.1302,28.0959,28.1302,67800.0
2013-04-10 14:10:00,41.02,41.05,41.0,41.04,81100.0,28.1302,28.1507,28.1164,28.1439,81100.0
2013-04-10 14:20:00,41.04,41.06,41.01,41.03,91400.0,28.1439,28.1576,28.1233,28.137,91400.0
2013-04-10 14:30:00,41.03,41.04,41.02,41.04,97500.0,28.137,28.1439,28.1302,28.1439,97500.0
2013-04-10 14:40:00,41.04,41.06,41.02,41.05,106200.0,28.1439,28.1576,28.1302,28.1507,106200.0
2013-04-10 14:50:00,41.05,41.11,41.02,41.1,118600.0,28.1507,28.1919,28.1302,28.185,118600.0
2013-04-10 15:00:00,41.1,41.1,41.03,41.04,136300.0,28.185,28.185,28.137,28.1439,136300.0
2013-04-10 15:10:00,41.04,41.07,41.03,41.07,134100.0,28.1439,28.1645,28.137,28.1645,134100.0
2013-04-10 15:20:00,41.07,41.11,41.06,41.11,145600.0,28.1645,28.1919,28.1576,28.1919,145600.0
2013-04-10 15:30:00,41.11,41.17,41.08,41.17,235800.0,28.1919,28.233,28.1713,28.233,235800.0
2013-04-10 15:40:00,41.17,41.19,41.13,41.17,510600.0,28.233,28.2467,28.2056,28.233,510600.0
2013-04-10 15:50:00,41.17,41.22,41.15,41.2,725700.0,28.233,28.2673,28.2193,28.2536,725700.0
2013-04-11 09:30:00,41.27,41.27,41.06,41.16,299400.0,28.3016,28.3016,28.1576,28.2262,299400.0
2013-04-11 09:40:00,41.16,41.26,41.13,41.22,146900.0,28.2262,28.2947,28.2056,28.2673,146900.0
2013-04-11 09:50:00,41.23,41.25,41.16,41.17,205500.0,28.2742,28.2879,28.2262,28.233,205500.0
2013-04-11 10:00:00,41.16,41.2,41.14,41.19,238900.0,28.2262,28.2536,28.2125,28.2467,238900.0
2013-04-11 10:10:00,41.19,41.27,41.19,41.26,122000.0,28.2467,28.3016,28.2467,28.2947,122000.0
2013-04-11 10:20:00,41.26,41.35,41.25,41.34,148400.0,28.2947,28.3565,28.2879,28.3496,148400.0
2013-04-11 10:30:00,41.34,41.35,41.27,41.28,155200.0,28.3496,28.3565,28.3016,28.3085,155200.0
2013-04-11 10:40:00,41.28,41.29,41.28,41.29,119400.0,28.3085,28.3153,28.3085,28.3153,119400.0
2013-04-11 10:50:00,41.28,41.29,41.25,41.28,153100.0,28.3085,28.3153,28.2879,28.3085,153100.0
2013-04-11 11:00:00,41.28,41.41,41.28,41.41,188900.0,28.3085,28.3976,28.3085,28.3976,188900.0
2013-04-11 11:10:00,41.4,41.44,41.35,41.41,392500.0,28.3908,28.4182,28.3565,28.3976,392500.0
2013-04-11 11:20:00,41.4,41.43,41.39,41.4,128200.0,28.3908,28.4113,28.3839,28.3908,128200.0
2013-04-11 11:30:00,41.4,41.4,41.32,41.37,107600.0,28.3908,28.3908,28.3359,28.3702,107600.0
2013-04-11 11:40:00,41.38,41.38,41.32,41.34,81000.0,28.377,28.377,28.3359,28.3496,81000.0
2013-04-11 11:50:00,41.35,41.4,41.34,41.4,88300.0,28.3565,28.3908,28.3496,28.3908,88300.0
2013-04-11 12:00:00,41.39,41.4,41.32,41.34,125400.0,28.3839,28.3908,28.3359,28.3496,125400.0
2013-04-11 12:10:00,41.34,41.34,41.28,41.32,74300.0,28.3496,28.3496,28.3085,28.3359,74300.0
2013-04-11 12:20:00,41.33,41.36,41.31,41.32,75500.0,28.3428,28.3633,28.329,28.3359,75500.0
2013-04-11 12:30:00,41.32,41.39,41.32,41.38,62800.0,28.3359,28.3839,28.3359,28.377,62800.0
2013-04-11 12:40:00,41.39,41.43,41.39,41.41,98000.0,28.3839,28.4113,28.3839,28.3976,98000.0
2013-04-11 12:50:00,41.41,41.42,41.37,41.4,101000.0,28.3976,28.4045,28.3702,28.3908,101000.0
2013-04-11 13:00:00,41.41,41.46,41.4,41.4,95600.0,28.3976,28.4319,28.3908,28.3908,95600.0
2013-04-11 13:10:00,41.4,41.41,41.34,41.38,180500.0,28.3908,28.3976,28.3496,28.377,180500.0
2013-04-11 13:20:00,41.38,41.38,41.34,41.37,134100.0,28.377,28.377,28.3496,28.3702,134100.0
2013-04-11 13:30:00,41.36,41.41,41.35,41.41,112200.0,28.3633,28.3976,28.3565,28.3976,112200.0
2013-04-11 13:40:00,41.41,41.41,41.34,41.34,87800.0,28.3976,28.3976,28.3496,28.3496,87800.0
2013-04-11 13:50:00,41.35,41.35,41.26,41.26,117000.0,28.3565,28.3565,28.2947,28.2947,117000.0
2013-04-11 14:00:00,41.26,41.33,41.26,41.3,170200.0,28.2947,28.3428,28.2947,28.3222,170200.0
2013-04-11 14:10:00,41.31,41.34,41.26,41.34,105900.0,28.329,28.3496,28.2947,28.3496,105900.0
2013-04-11 14:20:00,41.34,41.34,41.3,41.31,75700.0,28.3496,28.3496,28.3222,28.329,75700.0
2013-04-11 14:30:00,41.31,41.37,41.3,41.36,98500.0,28.329,28.3702,28.3222,28.3633,98500.0
2013-04-11 14:40:00,41.36,41.36,41.32,41.32,77900.0,28.3633,28.3633,28.3359,28.3359,77900.0
2013-04-11 14:50:00,41.32,41.34,41.28,41.32,143700.0,28.3359,28.3496,28.3085,28.3359,143700.0
2013-04-11 15:00:00,41.32,41.34,41.27,41.32,172400.0,28.3359,28.3496,28.3016,28.3359,172400.0
2013-04-11 15:10:00,41.32,41.34,41.28,41.29,101800.0,28.3359,28.3496,28.3085,28.3153,101800.0
2013-04-11 15:20:00,41.29,41.3,41.27,41.3,185000.0,28.3153,28.3222,28.3016,28.3222,185000.0
2013-04-11 15:30:00,41.3,41.38,41.29,41.3,272600.0,28.3222,28.377,28.3153,28.3222,272600.0
2013-04-11 15:40:00,41.3,41.32,41.24,41.28,191800.0,28.3222,28.3359,28.281,28.3085,191800.0
2013-04-11 15:50:00,41.29,41.3,41.23,41.27,553400.0,28.3153,28.3222,28.2742,28.3016,553400.0
2013-04-12 09:30:00,41.03,41.25,41.02,41.24,329400.0,28.137,28.2879,28.1302,28.281,329400.0
2013-04-12 09:40:00,41.24,41.29,41.15,41.15,182100.0,28.281,28.3153,28.2193,28.2193,182100.0
2013-04-12 09:50:00,41.15,41.2,41.05,41.07,167300.0,28.2193,28.2536,28.1507,28.1645,167300.0
2013-04-12 10:00:00,41.07,41.14,41.04,41.13,182600.0,28.1645,28.2125,28.1439,28.2056,182600.0
2013-04-12 10:10:00,41.14,41.19,41.08,41.11,217700.0,28.2125,28.2467,28.1713,28.1919,217700.0
2013-04-12 10:20:00,41.11,41.2,41.1,41.2,135900.0,28.1919,28.2536,28.185,28.2536,135900.0
2013-04-12 10:30:00,41.2,41.21,41.13,41.2,148600.0,28.2536,28.2605,28.2056,28.2536,148600.0
2013-04-12 10:40:00,41.19,41.24,41.13,41.16,146100.0,28.2467,28.281,28.2056,28.2262,146100.0
2013-04-12 10:50:00,41.16,41.19,41.1,41.1,222400.0,28.2262,28.2467,28.185,28.185,222400.0
2013-04-12 11:00:00,41.1,41.18,41.08,41.15,199200.0,28.185,28.2399,28.1713,28.2193,199200.0
2013-04-12 11:10:00,41.16,41.27,41.15,41.27,178900.0,28.2262,28.3016,28.2193,28.3016,178900.0
2013-04-12 11:20:00,41.27,41.38,41.25,41.37,273200.0,28.3016,28.377,28.2879,28.3702,273200.0
2013-04-12 11:30:00,41.37,41.37,41.31,41.32,148900.0,28.3702,28.3702,28.329,28.3359,148900.0
2013-04-12 11:40:00,41.33,41.39,41.29,41.39,210600.0,28.3428,28.3839,28.3153,28.3839,210600.0
2013-04-12 11:50:00,41.39,41.45,41.38,41.39,148800.0,28.3839,28.425,28.377,28.3839,148800.0
2013-04-12 12:00:00,41.39,41.45,41.38,41.45,106400.0,28.3839,28.425,28.377,28.425,106400.0
2013-04-12 12:10:00,41.44,41.45,41.4,41.42,90100.0,28.4182,28.425,28.3908,28.4045,90100.0
2013-04-12 12:20:00,41.42,41.44,41.38,41.39,117800.0,28.4045,28.4182,28.377,28.3839,117800.0
2013-04-12 12:30:00,41.38,41.45,41.37,41.43,117400.0,28.377,28.425,28.3702,28.4113,117400.0
2013-04-12 12:40:00,41.43,41.45,41.39,41.42,96200.0,28.4113,28.425,28.3839,28.4045,96200.0
2013-04-12 12:50:00,41.42,41.47,41.41,41.44,129000.0,28.4045,28.4388,28.3976,28.4182,129000.0
2013-04-12 13:00:00,41.43,41.5,41.43,41.49,104100.0,28.4113,28.4593,28.4113,28.4525,104100.0
2013-04-12 13:10:00,41.49,41.49,41.41,41.42,78900.0,28.4525,28.4525,28.3976,28.4045,78900.0
2013-04-12 13:20:00,41.41,41.43,41.39,41.4,68700.0,28.3976,28.4113,28.3839,28.3908,68700.0
2013-04-12 13:30:00,41.41,41.45,41.4,41.45,58200.0,28.3976,28.425,28.3908,28.425,58200.0
2013-04-12 13:40:00,41.45,41.49,41.44,41.48,119100.0,28.425,28.4525,28.4182,28.4456,119100.0
2013-04-12 13:50:00,41.49,41.49,41.42,41.47,129900.0,28.4525,28.4525,28.4045,28.4388,129900.0
2013-04-12 14:00:00,41.48,41.5,41.47,41.48,114800.0,28.4456,28.4593,28.4388,28.4456,114800.0
2013-04-12 14:10:00,41.48,41.49,41.42,41.42,128600.0,28.4456,28.4525,28.4045,28.4045,128600.0
2013-04-12 14:20:00,41.42,41.44,41.38,41.39,120300.0,28.4045,28.4182,28.377,28.3839,120300.0
2013-04-12 14:30:00,41.39,41.39,41.35,41.39,105600.0,28.3839,28.3839,28.3565,28.3839,105600.0
2013-04-12 14:40:00,41.38,41.39,41.34,41.35,108900.0,28.377,28.3839,28.3496,28.3565,108900.0
2013-04-12 14:50:00,41.35,41.35,41.31,41.34,96600.0,28.3565,28.3565,28.329,28.3496,96600.0
2013-04-12 15:00:00,41.34,41.42,41.33,41.41,163800.0,28.3496,28.4045,28.3428,28.3976,163800.0
2013-04-12 15:10:00,41.41,41.48,41.4,41.46,133200.0,28.3976,28.4456,28.3908,28.4319,133200.0
2013-04-12 15:20:00,41.46,41.46,41.43,41.44,131200.0,28.4319,28.4319,28.4113,28.4182,131200.0
2013-04-12 15:30:00,41.44,41.44,41.37,41.37,302800.0,28.4182,28.4182,28.3702,28.3702,302800.0
2013-04-12 15:40:00,41.37,41.42,41.36,41.41,313600.0,28.3702,28.4045,28.3633,28.3976,313600.0
2013-04-12 15:50:00,41.41,41.43,41.38,41.43,513200.0,28.3976,28.4113,28.377,28.4113,513200.0
2013-04-15 09:30:00,41.33,41.36,41.04,41.28,377100.0,28.3428,28.3633,28.1439,28.3085,377100.0
2013-04-15 09:40:00,41.27,41.35,41.23,41.23,209400.0,28.3016,28.3565,28.2742,28.2742,209400.0
2013-04-15 09:50:00,41.23,41.29,41.2,41.22,185300.0,28.2742,28.3153,28.2536,28.2673,185300.0
2013-04-15 10:00:00,41.22,41.27,41.09,41.17,355600.0,28.2673,28.3016,28.1782,28.233,355600.0
2013-04-15 10:10:00,41.18,41.32,41.17,41.31,150400.0,28.2399,28.3359,28.233,28.329,150400.0
2013-04-15 10:20:00,41.31,41.36,41.24,41.36,169300.0,28.329,28.3633,28.281,28.3633,169300.0
2013-04-15 10:30:00,41.36,41.43,41.33,41.4,141900.0,28.3633,28.4113,28.3428,28.3908,141900.0
2013-04-15 10:40:00,41.4,41.49,41.35,41.48,189100.0,28.3908,28.4525,28.3565,28.4456,189100.0
2013-04-15 10:50:00,41.47,41.48,41.39,41.44,185300.0,28.4388,28.4456,28.3839,28.4182,185300.0
2013-04-15 11:00:00,41.44,41.49,41.42,41.47,150000.0,28.4182,28.4525,28.4045,28.4388,150000.0
2013-04-15 11:10:00,41.48,41.5,41.36,41.36,169300.0,28.4456,28.4593,28.3633,28.3633,169300.0
2013-04-15 11:20:00,41.36,41.47,41.36,41.46,163000.0,28.3633,28.4388,28.3633,28.4319,163000.0
2013-04-15 11:30:00,41.46,41.5,41.43,41.49,123700.0,28.4319,28.4593,28.4113,28.4525,123700.0
2013-04-15 11:40:00,41.49,41.49,41.36,41.38,128400.0,28.4525,28.4525,28.3633,28.377,128400.0
2013-04-15 11:50:00,41.37,41.41,41.25,41.25,174600.0,28.3702,28.3976,28.2879,28.2879,174600.0
2013-04-15 12:00:00,41.25,41.25,41.19,41.22,187000.0,28.2879,28.2879,28.2467,28.2673,187000.0
2013-04-15 12:10:00,41.22,41.29,41.22,41.25,97100.0,28.2673,28.3153,28.2673,28.2879,97100.0
2013-04-15 12:20:00,41.25,41.25,41.15,41.18,127300.0,28.2879,28.2879,28.2193,28.2399,127300.0
2013-04-15 12:30:00,41.19,41.23,41.15,41.16,115300.0,28.2467,28.2742,28.2193,28.2262,115300.0
2013-04-15 12:40:00,41.17,41.22,41.12,41.12,115800.0,28.233,28.2673,28.1987,28.1987,115800.0
2013-04-15 12:50:00,41.12,41.14,41.05,41.14,199700.0,28.1987,28.2125,28.1507,28.2125,199700.0
2013-04-15 13:00:00,41.15,41.18,41.13,41.17,93300.0,28.2193,28.2399,28.2056,28.233,93300.0
2013-04-15 13:10:00,41.18,41.19,41.1,41.11,155800.0,28.2399,28.2467,28.185,28.1919,155800.0
2013-04-15 13:20:00,41.11,41.15,41.07,41.13,145300.0,28.1919,28.2193,28.1645,28.2056,145300.0
2013-04-15 13:30:00,41.14,41.15,41.07,41.07,124700.0,28.2125,28.2193,28.1645,28.1645,124700.0
2013-04-15 13:40:00,41.07,41.11,41.05,41.08,155400.0,28.1645,28.1919,28.1507,28.1713,155400.0
2013-04-15 13:50:00,41.09,41.09,41.04,41.06,127300.0,28.1782,28.1782,28.1439,28.1576,127300.0
2013-04-15 14:00:00,41.06,41.06,40.94,40.98,444000.0,28.1576,28.1576,28.0753,28.1027,444000.0
2013-04-15 14:10:00,40.98,41.0,40.94,40.99,349600.0,28.1027,28.1164,28.0753,28.1096,349600.0
2013-04-15 14:20:00,41.0,41.09,40.98,41.01,172300.0,28.1164,28.1782,28.1027,28.1233,172300.0
2013-04-15 14:30:00,41.02,41.07,40.99,41.05,139700.0,28.1302,28.1645,28.1096,28.1507,139700.0
2013-04-15 14:40:00,41.04,41.14,41.04,41.11,102800.0,28.1439,28.2125,28.1439,28.1919,102800.0
2013-04-15 14:50:00,41.1,41.11,40.95,40.98,165800.0,28.185,28.1919,28.0822,28.1027,165800.0
2013-04-15 15:00:00,40.99,41.08,40.95,40.98,227800.0,28.1096,28.1713,28.0822,28.1027,227800.0
2013-04-15 15:10:00,40.99,41.03,40.91,41.01,289200.0,28.1096,28.137,28.0547,28.1233,289200.0
2013-04-15 15:20:00,41.01,41.02,40.91,40.92,227800.0,28.1233,28.1302,28.0547,28.0616,227800.0
2013-04-15 15:30:00,40.92,40.94,40.78,40.83,300700.0,28.0616,28.0753,27.9656,27.9999,300700.0
2013-04-15 15:40:00,40.83,40.92,40.81,40.83,343300.0,27.9999,28.0616,27.9862,27.9999,343300.0
2013-04-15 15:50:00,40.83,40.89,40.71,40.72,818000.0,27.9999,28.041,27.9176,27.9244,818000.0
2013-04-16 09:30:00,41.08,41.09,40.74,40.82,336700.0,28.1713,28.1782,27.9382,27.993,336700.0
2013-04-16 09:40:00,40.82,40.99,40.82,40.86,181300.0,27.993,28.1096,27.993,28.0204,181300.0
2013-04-16 09:50:00,40.86,40.9,40.79,40.84,254600.0,28.0204,28.0479,27.9724,28.0067,254600.0
2013-04-16 10:00:00,40.84,40.93,40.83,40.86,668100.0,28.0067,28.0684,27.9999,28.0204,668100.0
2013-04-16 10:10:00,40.86,40.87,40.64,40.64,682800.0,28.0204,28.0273,27.8696,27.8696,682800.0
2013-04-16 10:20:00,40.65,40.87,40.56,40.78,541900.0,27.8764,28.0273,27.8147,27.9656,541900.0
2013-04-16 10:30:00,40.78,40.88,40.66,40.67,537700.0,27.9656,28.0342,27.8833,27.8901,537700.0
2013-04-16 10:40:00,40.66,40.73,40.64,40.71,267300.0,27.8833,27.9313,27.8696,27.9176,267300.0
2013-04-16 10:50:00,40.7,40.71,40.58,40.6,395100.0,27.9107,27.9176,27.8284,27.8421,395100.0
2013-04-16 11:00:00,40.61,40.73,40.6,40.73,359500.0,27.849,27.9313,27.8421,27.9313,359500.0
2013-04-16 11:10:00,40.73,40.85,40.72,40.84,130000.0,27.9313,28.0136,27.9244,28.0067,130000.0
2013-04-16 11:20:00,40.84,40.85,40.79,40.82,118400.0,28.0067,28.0136,27.9724,27.993,118400.0
2013-04-16 11:30:00,40.82,40.87,40.78,40.78,111500.0,27.993,28.0273,27.9656,27.9656,111500.0
2013-04-16 11:40:00,40.79,40.8,40.75,40.77,250500.0,27.9724,27.9793,27.945,27.9587,250500.0
2013-04-16 11:50:00,40.76,40.77,40.74,40.76,166700.0,27.9519,27.9587,27.9382,27.9519,166700.0
2013-04-16 12:00:00,40.76,40.79,40.72,40.74,290900.0,27.9519,27.9724,27.9244,27.9382,290900.0
2013-04-16 12:10:00,40.74,40.81,40.74,40.78,147300.0,27.9382,27.9862,27.9382,27.9656,147300.0
2013-04-16 12:20:00,40.78,40.79,40.7,40.71,255700.0,27.9656,27.9724,27.9107,27.9176,255700.0
2013-04-16 12:30:00,40.71,40.81,40.7,40.79,200100.0,27.9176,27.9862,27.9107,27.9724,200100.0
2013-04-16 12:40:00,40.8,40.83,40.79,40.83,95000.0,27.9793,27.9999,27.9724,27.9999,95000.0
2013-04-16 12:50:00,40.82,40.91,40.8,40.89,136300.0,27.993,28.0547,27.9793,28.041,136300.0
2013-04-16 13:00:00,40.89,40.9,40.88,40.88,93800.0,28.041,28.0479,28.0342,28.0342,93800.0
2013-04-16 13:10:00,40.88,40.89,40.84,40.86,176600.0,28.0342,28.041,28.0067,28.0204,176600.0
2013-04-16 13:20:00,40.85,40.87,40.82,40.83,125000.0,28.0136,28.0273,27.993,27.9999,125000.0
2013-04-16 13:30:00,40.83,40.87,40.82,40.82,117900.0,27.9999,28.0273,27.993,27.993,117900.0
2013-04-16 13:40:00,40.81,40.82,40.76,40.8,188800.0,27.9862,27.993,27.9519,27.9793,188800.0
2013-04-16 13:50:00,40.8,40.82,40.79,40.8,129500.0,27.9793,27.993,27.9724,27.9793,129500.0
2013-04-16 14:00:00,40.8,40.84,40.79,40.84,108700.0,27.9793,28.0067,27.9724,28.0067,108700.0
2013-04-16 14:10:00,40.84,40.84,40.74,40.76,124600.0,28.0067,28.0067,27.9382,27.9519,124600.0
2013-04-16 14:20:00,40.76,40.82,40.76,40.82,102700.0,27.9519,27.993,27.9519,27.993,102700.0
2013-04-16 14:30:00,40.81,40.83,40.79,40.8,110000.0,27.9862,27.9999,27.9724,27.9793,110000.0
2013-04-16 14:40:00,40.8,40.87,40.8,40.87,92500.0,27.9793,28.0273,27.9793,28.0273,92500.0
2013-04-16 14:50:00,40.86,40.87,40.76,40.77,121500.0,28.0204,28.0273,27.9519,27.9587,121500.0
2013-04-16 15:00:00,40.77,40.86,40.77,40.86,201300.0,27.9587,28.0204,27.9587,28.0204,201300.0
2013-04-16 15:10:00,40.85,40.94,40.85,40.93,165300.0,28.0136,28.0753,28.0136,28.0684,165300.0
2013-04-16 15:20:00,40.92,41.0,40.92,40.98,205800.0,28.0616,28.1164,28.0616,28.1027,205800.0
2013-04-16 15:30:00,40.99,41.0,40.95,40.97,175000.0,28.1096,28.1164,28.0822,28.0959,175000.0
2013-04-16 15:40:00,40.97,41.07,40.97,41.05,364000.0,28.0959,28.1645,28.0959,28.1507,364000.0
2013-04-16 15:50:00,41.04,41.1,41.0,41.05,592100.0,28.1439,28.185,28.1164,28.1507,592100.0
2013-04-17 09:30:00,40.88,40.99,40.77,40.94,286400.0,28.0342,28.1096,27.9587,28.0753,286400.0
2013-04-17 09:40:00,40.93,41.11,40.88,41.06,278500.0,28.0684,28.1919,28.0342,28.1576,278500.0
2013-04-17 09:50:00,41.06,41.1,40.98,41.01,136800.0,28.1576,28.185,28.1027,28.1233,136800.0
2013-04-17 10:00:00,41.0,41.03,40.88,40.97,158100.0,28.1164,28.137,28.0342,28.0959,158100.0
2013-04-17 10:10:00,40.96,41.0,40.9,40.92,127800.0,28.089,28.1164,28.0479,28.0616,127800.0
2013-04-17 10:20:00,40.91,40.95,40.86,40.86,244600.0,28.0547,28.0822,28.0204,28.0204,244600.0
2013-04-17 10:30:00,40.86,40.86,40.72,40.73,205300.0,28.0204,28.0204,27.9244,27.9313,205300.0
2013-04-17 10:40:00,40.73,40.77,40.62,40.67,278100.0,27.9313,27.9587,27.8559,27.8901,278100.0
2013-04-17 10:50:00,40.67,40.72,40.61,40.61,209800.0,27.8901,27.9244,27.849,27.849,209800.0
2013-04-17 11:00:00,40.61,40.67,40.53,40.56,470200.0,27.849,27.8901,27.7941,27.8147,470200.0
2013-04-17 11:10:00,40.56,40.65,40.54,40.6,288800.0,27.8147,27.8764,27.801,27.8421,288800.0
2013-04-17 11:20:00,40.6,40.74,40.59,40.67,209400.0,27.8421,27.9382,27.8353,27.8901,209400.0
2013-04-17 11:30:00,40.67,40.73,40.62,40.64,195600.0,27.8901,27.9313,27.8559,27.8696,195600.0
2013-04-17 11:40:00,40.63,40.66,40.61,40.65,176000.0,27.8627,27.8833,27.849,27.8764,176000.0
2013-04-17 11:50:00,40.65,40.68,40.59,40.6,225600.0,27.8764,27.897,27.8353,27.8421,225600.0
2013-04-17 12:00:00,40.6,40.66,40.59,40.61,146800.0,27.8421,27.8833,27.8353,27.849,146800.0
2013-04-17 12:10:00,40.62,40.66,40.59,40.65,176300.0,27.8559,27.8833,27.8353,27.8764,176300.0
2013-04-17 12:20:00,40.65,40.66,40.56,40.58,182700.0,27.8764,27.8833,27.8147,27.8284,182700.0
2013-04-17 12:30:00,40.58,40.66,40.58,40.61,194500.0,27.8284,27.8833,27.8284,27.849,194500.0
2013-04-17 12:40:00,40.61,40.65,40.57,40.62,166400.0,27.849,27.8764,27.8216,27.8559,166400.0
2013-04-17 12:50:00,40.61,40.7,40.56,40.69,141300.0,27.849,27.9107,27.8147,27.9039,141300.0
2013-04-17 13:00:00,40.69,40.77,40.68,40.72,102400.0,27.9039,27.9587,27.897,27.9244,102400.0
2013-04-17 13:10:00,40.72,40.72,40.64,40.67,77200.0,27.9244,27.9244,27.8696,27.8901,77200.0
2013-04-17 13:20:00,40.67,40.74,40.66,40.71,86400.0,27.8901,27.9382,27.8833,27.9176,86400.0
2013-04-17 13:30:00,40.71,40.75,40.69,40.74,88600.0,27.9176,27.945,27.9039,27.9382,88600.0
2013-04-17 13:40:00,40.74,40.81,40.7,40.71,190200.0,27.9382,27.9862,27.9107,27.9176,190200.0
2013-04-17 13:50:00,40.72,40.76,40.69,40.73,97100.0,27.9244,27.9519,27.9039,27.9313,97100.0
2013-04-17 14:00:00,40.74,40.82,40.7,40.77,135900.0,27.9382,27.993,27.9107,27.9587,135900.0
2013-04-17 14:10:00,40.78,40.81,40.74,40.75,118700.0,27.9656,27.9862,27.9382,27.945,118700.0
2013-04-17 14:20:00,40.75,40.83,40.74,40.8,229100.0,27.945,27.9999,27.9382,27.9793,229100.0
2013-04-17 14:30:00,40.8,40.82,40.69,40.69,152800.0,27.9793,27.993,27.9039,27.9039,152800.0
2013-04-17 14:40:00,40.7,40.71,40.62,40.66,160700.0,27.9107,27.9176,27.8559,27.8833,160700.0
2013-04-17 14:50:00,40.65,40.77,40.61,40.76,120500.0,27.8764,27.9587,27.849,27.9519,120500.0
2013-04-17 15:00:00,40.76,40.82,40.74,40.78,110100.0,27.9519,27.993,27.9382,27.9656,110100.0
2013-04-17 15:10:00,40.79,40.89,40.75,40.85,126700.0,27.9724,28.041,27.945,28.0136,126700.0
2013-04-17 15:20:00,40.85,40.92,40.79,40.88,291400.0,28.0136,28.0616,27.9724,28.0342,291400.0
2013-04-17 15:30:00,40.9,40.91,40.79,40.81,263900.0,28.0479,28.0547,27.9724,27.9862,263900.0
2013-04-17 15:40:00,40.81,40.9,40.78,40.89,297800.0,27.9862,28.0479,27.9656,28.041,297800.0
2013-04-17 15:50:00,40.88,40.9,40.8,40.8,546900.0,28.0342,28.0479,27.9793,27.9793,546900.0
2013-04-18 09:30:00,40.73,40.75,40.56,40.67,253200.0,27.9313,27.945,27.8147,27.8901,253200.0
2013-04-18 09:40:00,40.68,40.83,40.65,40.79,124400.0,27.897,27.9999,27.8764,27.9724,124400.0
2013-04-18 09:50:00,40.78,40.79,40.58,40.63,110900.0,27.9656,27.9724,27.8284,27.8627,110900.0
2013-04-18 10:00:00,40.63,40.65,40.55,40.58,163500.0,27.8627,27.8764,27.8079,27.8284,163500.0
2013-04-18 10:10:00,40.58,40.63,40.48,40.49,121300.0,27.8284,27.8627,27.7599,27.7667,121300.0
2013-04-18 10:20:00,40.48,40.55,40.45,40.54,188500.0,27.7599,27.8079,27.7393,27.801,188500.0
2013-04-18 10:30:00,40.54,40.58,40.46,40.47,231600.0,27.801,27.8284,27.7461,27.753,231600.0
2013-04-18 10:40:00,40.47,40.47,40.31,40.42,409500.0,27.753,27.753,27.6433,27.7187,409500.0
2013-04-18 10:50:00,40.44,40.47,40.35,40.43,256400.0,27.7324,27.753,27.6707,27.7256,256400.0
2013-04-18 11:00:00,40.43,40.47,40.41,40.44,345200.0,27.7256,27.753,27.7118,27.7324,345200.0
2013-04-18 11:10:00,40.45,40.57,40.43,40.57,211700.0,27.7393,27.8216,27.7256,27.8216,211700.0
2013-04-18 11:20:00,40.56,40.62,40.51,40.56,310000.0,27.8147,27.8559,27.7804,27.8147,310000.0
2013-04-18 11:30:00,40.56,40.63,40.54,40.61,358900.0,27.8147,27.8627,27.801,27.849,358900.0
2013-04-18 11:40:00,40.62,40.66,40.53,40.56,223400.0,27.8559,27.8833,27.7941,27.8147,223400.0
2013-04-18 11:50:00,40.56,40.57,40.46,40.49,222300.0,27.8147,27.8216,27.7461,27.7667,222300.0
2013-04-18 12:00:00,40.48,40.5,40.46,40.47,206000.0,27.7599,27.7736,27.7461,27.753,206000.0
2013-04-18 12:10:00,40.47,40.51,40.45,40.46,168700.0,27.753,27.7804,27.7393,27.7461,168700.0
2013-04-18 12:20:00,40.46,40.48,40.43,40.46,212000.0,27.7461,27.7599,27.7256,27.7461,212000.0
2013-04-18 12:30:00,40.46,40.5,40.43,40.5,154200.0,27.7461,27.7736,27.7256,27.7736,154200.0
2013-04-18 12:40:00,40.49,40.54,40.48,40.49,91900.0,27.7667,27.801,27.7599,27.7667,91900.0
2013-04-18 12:50:00,40.48,40.5,40.45,40.46,162400.0,27.7599,27.7736,27.7393,27.7461,162400.0
2013-04-18 13:00:00,40.45,40.53,40.45,40.5,69100.0,27.7393,27.7941,27.7393,27.7736,69100.0
2013-04-18 13:10:00,40.51,40.53,40.49,40.49,102600.0,27.7804,27.7941,27.7667,27.7667,102600.0
2013-04-18 13:20:00,40.5,40.56,40.5,40.55,219500.0,27.7736,27.8147,27.7736,27.8079,219500.0
2013-04-18 13:30:00,40.54,40.55,40.5,40.52,54700.0,27.801,27.8079,27.7736,27.7873,54700.0
2013-04-18 13:40:00,40.53,40.55,40.49,40.5,68900.0,27.7941,27.8079,27.7667,27.7736,68900.0
2013-04-18 13:50:00,40.5,40.52,40.48,40.5,61800.0,27.7736,27.7873,27.7599,27.7736,61800.0
2013-04-18 14:00:00,40.51,40.51,40.46,40.48,113200.0,27.7804,27.7804,27.7461,27.7599,113200.0
2013-04-18 14:10:00,40.48,40.5,40.45,40.48,191400.0,27.7599,27.7736,27.7393,27.7599,191400.0
2013-04-18 14:20:00,40.48,40.53,40.47,40.51,179100.0,27.7599,27.7941,27.753,27.7804,179100.0
2013-04-18 14:30:00,40.51,40.54,40.5,40.52,94400.0,27.7804,27.801,27.7736,27.7873,94400.0
2013-04-18 14:40:00,40.52,40.52,40.45,40.48,177000.0,27.7873,27.7873,27.7393,27.7599,177000.0
2013-04-18 14:50:00,40.47,40.51,40.41,40.51,295500.0,27.753,27.7804,27.7118,27.7804,295500.0
2013-04-18 15:00:00,40.51,40.52,40.46,40.48,139700.0,27.7804,27.7873,27.7461,27.7599,139700.0
2013-04-18 15:10:00,40.48,40.53,40.46,40.51,243600.0,27.7599,27.7941,27.7461,27.7804,243600.0
2013-04-18 15:20:00,40.52,40.55,40.48,40.55,262400.0,27.7873,27.8079,27.7599,27.8079,262400.0
2013-04-18 15:30:00,40.55,40.62,40.55,40.6,311500.0,27.8079,27.8559,27.8079,27.8421,311500.0
2013-04-18 15:40:00,40.6,40.67,40.59,40.62,345500.0,27.8421,27.8901,27.8353,27.8559,345500.0
2013-04-18 15:50:00,40.62,40.63,40.53,40.56,509700.0,27.8559,27.8627,27.7941,27.8147,509700.0
2013-04-19 09:30:00,40.71,40.94,40.52,40.93,1101700.0,27.9176,28.0753,27.7873,28.0684,1101700.0
2013-04-19 09:40:00,40.93,40.96,40.82,40.84,147000.0,28.0684,28.089,27.993,28.0067,147000.0
2013-04-19 09:50:00,40.84,40.95,40.84,40.91,135500.0,28.0067,28.0822,28.0067,28.0547,135500.0
2013-04-19 10:00:00,40.9,40.98,40.89,40.98,243800.0,28.0479,28.1027,28.041,28.1027,243800.0
2013-04-19 10:10:00,40.97,41.04,40.9,41.03,162100.0,28.0959,28.1439,28.0479,28.137,162100.0
2013-04-19 10:20:00,41.03,41.04,40.97,41.02,234700.0,28.137,28.1439,28.0959,28.1302,234700.0
2013-04-19 10:30:00,41.02,41.07,40.99,41.01,227200.0,28.1302,28.1645,28.1096,28.1233,227200.0
2013-04-19 10:40:00,41.02,41.07,40.98,41.05,123300.0,28.1302,28.1645,28.1027,28.1507,123300.0
2013-04-19 10:50:00,41.05,41.08,41.01,41.02,196900.0,28.1507,28.1713,28.1233,28.1302,196900.0
2013-04-19 11:00:00,41.03,41.12,41.02,41.09,162600.0,28.137,28.1987,28.1302,28.1782,162600.0
2013-04-19 11:10:00,41.09,41.22,41.09,41.21,259500.0,28.1782,28.2673,28.1782,28.2605,259500.0
2013-04-19 11:20:00,41.2,41.22,41.16,41.17,323600.0,28.2536,28.2673,28.2262,28.233,323600.0
2013-04-19 11:30:00,41.17,41.26,41.17,41.18,176400.0,28.233,28.2947,28.233,28.2399,176400.0
2013-04-19 11:40:00,41.17,41.19,41.11,41.17,130700.0,28.233,28.2467,28.1919,28.233,130700.0
2013-04-19 11:50:00,41.17,41.2,41.16,41.17,72000.0,28.233,28.2536,28.2262,28.233,72000.0
2013-04-19 12:00:00,41.17,41.19,41.07,41.07,155700.0,28.233,28.2467,28.1645,28.1645,155700.0
2013-04-19 12:10:00,41.07,41.09,40.98,41.01,181800.0,28.1645,28.1782,28.1027,28.1233,181800.0
2013-04-19 12:20:00,41.01,41.02,40.99,40.99,158500.0,28.1233,28.1302,28.1096,28.1096,158500.0
2013-04-19 12:30:00,41.0,41.02,40.94,40.99,73400.0,28.1164,28.1302,28.0753,28.1096,73400.0
2013-04-19 12:40:00,40.98,40.99,40.91,40.93,101500.0,28.1027,28.1096,28.0547,28.0684,101500.0
2013-04-19 12:50:00,40.93,40.97,40.92,40.96,32300.0,28.0684,28.0959,28.0616,28.089,32300.0
2013-04-19 13:00:00,40.97,40.99,40.9,40.91,89200.0,28.0959,28.1096,28.0479,28.0547,89200.0
2013-04-19 13:10:00,40.93,40.93,40.87,40.9,171500.0,28.0684,28.0684,28.0273,28.0479,171500.0
2013-04-19 13:20:00,40.89,40.91,40.87,40.91,312200.0,28.041,28.0547,28.0273,28.0547,312200.0
2013-04-19 13:30:00,40.9,40.98,40.89,40.93,189600.0,28.0479,28.1027,28.041,28.0684,189600.0
2013-04-19 13:40:00,40.93,40.95,40.9,40.91,179100.0,28.0684,28.0822,28.0479,28.0547,179100.0
2013-04-19 13:50:00,40.91,40.96,40.91,40.92,81100.0,28.0547,28.089,28.0547,28.0616,81100.0
2013-04-19 14:00:00,40.93,40.94,40.89,40.92,142000.0,28.0684,28.0753,28.041,28.0616,142000.0
2013-04-19 14:10:00,40.92,40.97,40.92,40.95,118300.0,28.0616,28.0959,28.0616,28.0822,118300.0
2013-04-19 14:20:00,40.95,41.0,40.94,40.99,63100.0,28.0822,28.1164,28.0753,28.1096,63100.0
2013-04-19 14:30:00,40.99,41.02,40.97,40.98,92900.0,28.1096,28.1302,28.0959,28.1027,92900.0
2013-04-19 14:40:00,40.99,41.0,40.95,40.97,92900.0,28.1096,28.1164,28.0822,28.0959,92900.0
2013-04-19 14:50:00,40.97,41.01,40.97,41.01,76300.0,28.0959,28.1233,28.0959,28.1233,76300.0
2013-04-19 15:00:00,41.0,41.01,40.95,40.96,149100.0,28.1164,28.1233,28.0822,28.089,149100.0
2013-04-19 15:10:00,40.96,41.01,40.95,41.01,123200.0,28.089,28.1233,28.0822,28.1233,123200.0
2013-04-19 15:20:00,41.0,41.05,40.99,41.05,203300.0,28.1164,28.1507,28.1096,28.1507,203300.0
2013-04-19 15:30:00,41.04,41.12,41.04,41.1,257700.0,28.1439,28.1987,28.1439,28.185,257700.0
2013-04-19 15:40:00,41.1,41.16,41.09,41.14,309200.0,28.185,28.2262,28.1782,28.2125,309200.0
2013-04-19 15:50:00,41.14,41.16,41.08,41.15,490100.0,28.2125,28.2262,28.1713,28.2193,490100.0
2013-04-22 09:30:00,41.17,41.19,41.08,41.12,271900.0,28.233,28.2467,28.1713,28.1987,271900.0
2013-04-22 09:40:00,41.12,41.2,41.11,41.13,158400.0,28.1987,28.2536,28.1919,28.2056,158400.0
2013-04-22 09:50:00,41.13,41.19,41.13,41.15,108200.0,28.2056,28.2467,28.2056,28.2193,108200.0
2013-04-22 10:00:00,41.15,41.15,41.05,41.06,158000.0,28.2193,28.2193,28.1507,28.1576,158000.0
2013-04-22 10:10:00,41.05,41.07,40.98,41.0,135300.0,28.1507,28.1645,28.1027,28.1164,135300.0
2013-04-22 10:20:00,41.0,41.01,40.95,41.0,196300.0,28.1164,28.1233,28.0822,28.1164,196300.0
2013-04-22 10:30:00,41.0,41.02,40.97,41.01,117000.0,28.1164,28.1302,28.0959,28.1233,117000.0
2013-04-22 10:40:00,41.02,41.18,41.0,41.16,184900.0,28.1302,28.2399,28.1164,28.2262,184900.0
2013-04-22 10:50:00,41.16,41.25,41.16,41.22,184800.0,28.2262,28.2879,28.2262,28.2673,184800.0
2013-04-22 11:00:00,41.22,41.26,41.19,41.24,109800.0,28.2673,28.2947,28.2467,28.281,109800.0
2013-04-22 11:10:00,41.23,41.26,41.22,41.22,111400.0,28.2742,28.2947,28.2673,28.2673,111400.0
2013-04-22 11:20:00,41.23,41.23,41.15,41.18,91600.0,28.2742,28.2742,28.2193,28.2399,91600.0
2013-04-22 11:30:00,41.17,41.28,41.16,41.28,368800.0,28.233,28.3085,28.2262,28.3085,368800.0
2013-04-22 11:40:00,41.28,41.3,41.26,41.29,236500.0,28.3085,28.3222,28.2947,28.3153,236500.0
2013-04-22 11:50:00,41.28,41.38,41.28,41.33,157300.0,28.3085,28.377,28.3085,28.3428,157300.0
2013-04-22 12:00:00,41.33,41.44,41.33,41.44,204100.0,28.3428,28.4182,28.3428,28.4182,204100.0
2013-04-22 12:10:00,41.44,41.5,41.44,41.5,162900.0,28.4182,28.4593,28.4182,28.4593,162900.0
2013-04-22 12:20:00,41.5,41.51,41.46,41.5,177100.0,28.4593,28.4662,28.4319,28.4593,177100.0
2013-04-22 12:30:00,41.5,41.52,41.49,41.51,171600.0,28.4593,28.473,28.4525,28.4662,171600.0
2013-04-22 12:40:00,41.5,41.52,41.46,41.47,110300.0,28.4593,28.473,28.4319,28.4388,110300.0
2013-04-22 12:50:00,41.47,41.55,41.46,41.55,122900.0,28.4388,28.4936,28.4319,28.4936,122900.0
2013-04-22 13:00:00,41.55,41.59,41.54,41.54,124700.0,28.4936,28.5211,28.4868,28.4868,124700.0
2013-04-22 13:10:00,41.54,41.55,41.49,41.51,94700.0,28.4868,28.4936,28.4525,28.4662,94700.0
2013-04-22 13:20:00,41.51,41.53,41.5,41.52,93400.0,28.4662,28.4799,28.4593,28.473,93400.0
2013-04-22 13:30:00,41.52,41.57,41.51,41.55,124100.0,28.473,28.5073,28.4662,28.4936,124100.0
2013-04-22 13:40:00,41.56,41.59,41.53,41.58,139900.0,28.5005,28.5211,28.4799,28.5142,139900.0
2013-04-22 13:50:00,41.59,41.6,41.56,41.59,170700.0,28.5211,28.5279,28.5005,28.5211,170700.0
2013-04-22 14:00:00,41.58,41.61,41.56,41.58,281900.0,28.5142,28.5348,28.5005,28.5142,281900.0
2013-04-22 14:10:00,41.58,41.66,41.58,41.64,137000.0,28.5142,28.5691,28.5142,28.5553,137000.0
2013-04-22 14:20:00,41.65,41.7,41.64,41.66,227400.0,28.5622,28.5965,28.5553,28.5691,227400.0
2013-04-22 14:30:00,41.67,41.74,41.65,41.74,316200.0,28.5759,28.6239,28.5622,28.6239,316200.0
2013-04-22 14:40:00,41.74,41.87,41.7,41.86,605500.0,28.6239,28.7131,28.5965,28.7062,605500.0
2013-04-22 14:50:00,41.86,41.94,41.84,41.9,587800.0,28.7062,28.7611,28.6925,28.7336,587800.0
2013-04-22 15:00:00,41.9,41.96,41.89,41.96,476300.0,28.7336,28.7748,28.7268,28.7748,476300.0
2013-04-22 15:10:00,41.96,42.0,41.94,41.96,527800.0,28.7748,28.8022,28.7611,28.7748,527800.0
2013-04-22 15:20:00,41.95,42.0,41.94,41.98,586800.0,28.7679,28.8022,28.7611,28.7885,586800.0
2013-04-22 15:30:00,41.98,42.0,41.9,41.97,689900.0,28.7885,28.8022,28.7336,28.7816,689900.0
2013-04-22 15:40:00,41.97,42.0,41.91,41.91,791700.0,28.7816,28.8022,28.7405,28.7405,791700.0
2013-04-22 15:50:00,41.91,41.95,41.89,41.94,779300.0,28.7405,28.7679,28.7268,28.7611,779300.0
2013-04-23 09:30:00,42.05,42.46,42.05,42.45,854000.0,28.8365,29.1177,28.8365,29.1108,854000.0
2013-04-23 09:40:00,42.45,42.73,42.45,42.72,471800.0,29.1108,29.3028,29.1108,29.296,471800.0
2013-04-23 09:50:00,42.72,42.87,42.64,42.68,587200.0,29.296,29.3988,29.2411,29.2685,587200.0
2013-04-23 10:00:00,42.7,42.82,42.67,42.72,287200.0,29.2823,29.3645,29.2617,29.296,287200.0
2013-04-23 10:10:00,42.72,42.76,42.59,42.61,353700.0,29.296,29.3234,29.2068,29.2205,353700.0
2013-04-23 10:20:00,42.61,42.69,42.58,42.66,335000.0,29.2205,29.2754,29.2,29.2548,335000.0
2013-04-23 10:30:00,42.67,42.68,42.5,42.51,233900.0,29.2617,29.2685,29.1451,29.152,233900.0
2013-04-23 10:40:00,42.51,42.61,42.51,42.6,140700.0,29.152,29.2205,29.152,29.2137,140700.0
2013-04-23 10:50:00,42.61,42.62,42.47,42.51,207900.0,29.2205,29.2274,29.1245,29.152,207900.0
2013-04-23 11:00:00,42.5,42.52,42.4,42.41,156000.0,29.1451,29.1588,29.0765,29.0834,156000.0
2013-04-23 11:10:00,42.41,42.46,42.4,42.42,205500.0,29.0834,29.1177,29.0765,29.0902,205500.0
2013-04-23 11:20:00,42.42,42.43,42.36,42.4,100000.0,29.0902,29.0971,29.0491,29.0765,100000.0
2013-04-23 11:30:00,42.39,42.47,42.39,42.47,103900.0,29.0697,29.1245,29.0697,29.1245,103900.0
2013-04-23 11:40:00,42.46,42.5,42.46,42.5,166900.0,29.1177,29.1451,29.1177,29.1451,166900.0
2013-04-23 11:50:00,42.49,42.5,42.38,42.38,130800.0,29.1382,29.1451,29.0628,29.0628,130800.0
2013-04-23 12:00:00,42.39,42.41,42.38,42.39,104700.0,29.0697,29.0834,29.0628,29.0697,104700.0
2013-04-23 12:10:00,42.39,42.42,42.38,42.39,125600.0,29.0697,29.0902,29.0628,29.0697,125600.0
2013-04-23 12:20:00,42.39,42.46,42.39,42.44,81400.0,29.0697,29.1177,29.0697,29.104,81400.0
2013-04-23 12:30:00,42.45,42.47,42.43,42.46,201900.0,29.1108,29.1245,29.0971,29.1177,201900.0
2013-04-23 12:40:00,42.45,42.48,42.36,42.38,135500.0,29.1108,29.1314,29.0491,29.0628,135500.0
2013-04-23 12:50:00,42.37,42.41,42.37,42.41,86100.0,29.056,29.0834,29.056,29.0834,86100.0
2013-04-23 13:00:00,42.4,42.51,42.04,42.05,517200.0,29.0765,29.152,28.8296,28.8365,517200.0
2013-04-23 13:10:00,42.04,42.62,42.0,42.57,514000.0,28.8296,29.2274,28.8022,29.1931,514000.0
2013-04-23 13:20:00,42.57,42.59,42.46,42.51,103500.0,29.1931,29.2068,29.1177,29.152,103500.0
2013-04-23 13:30:00,42.51,42.52,42.43,42.46,109000.0,29.152,29.1588,29.0971,29.1177,109000.0
2013-04-23 13:40:00,42.45,42.49,42.43,42.46,88800.0,29.1108,29.1382,29.0971,29.1177,88800.0
2013-04-23 13:50:00,42.46,42.46,42.4,42.41,76300.0,29.1177,29.1177,29.0765,29.0834,76300.0
2013-04-23 14:00:00,42.41,42.41,42.34,42.4,139300.0,29.0834,29.0834,29.0354,29.0765,139300.0
2013-04-23 14:10:00,42.4,42.4,42.35,42.38,81700.0,29.0765,29.0765,29.0422,29.0628,81700.0
2013-04-23 14:20:00,42.37,42.38,42.27,42.28,126800.0,29.056,29.0628,28.9874,28.9942,126800.0
2013-04-23 14:30:00,42.28,42.34,42.26,42.33,121800.0,28.9942,29.0354,28.9805,29.0285,121800.0
2013-04-23 14:40:00,42.33,42.34,42.26,42.28,79600.0,29.0285,29.0354,28.9805,28.9942,79600.0
2013-04-23 14:50:00,42.29,42.3,42.25,42.26,91100.0,29.0011,29.0079,28.9737,28.9805,91100.0
2013-04-23 15:00:00,42.26,42.3,42.22,42.23,108600.0,28.9805,29.0079,28.9531,28.9599,108600.0
2013-04-23 15:10:00,42.24,42.28,42.2,42.21,112300.0,28.9668,28.9942,28.9394,28.9462,112300.0
2013-04-23 15:20:00,42.22,42.26,42.19,42.23,121100.0,28.9531,28.9805,28.9325,28.9599,121100.0
2013-04-23 15:30:00,42.22,42.26,42.21,42.25,139200.0,28.9531,28.9805,28.9462,28.9737,139200.0
2013-04-23 15:40:00,42.25,42.29,42.19,42.29,197000.0,28.9737,29.0011,28.9325,29.0011,197000.0
2013-04-23 15:50:00,42.28,42.3,42.24,42.29,482900.0,28.9942,29.0079,28.9668,29.0011,482900.0
2013-04-24 09:30:00,42.26,42.28,41.8,41.89,447100.0,28.9805,28.9942,28.6651,28.7268,447100.0
2013-04-24 09:40:00,41.88,41.96,41.77,41.8,336100.0,28.7199,28.7748,28.6445,28.6651,336100.0
2013-04-24 09:50:00,41.81,41.81,41.65,41.73,200600.0,28.6719,28.6719,28.5622,28.6171,200600.0
2013-04-24 10:00:00,41.74,41.77,41.69,41.71,145600.0,28.6239,28.6445,28.5896,28.6033,145600.0
2013-04-24 10:10:00,41.71,41.89,41.68,41.8,396600.0,28.6033,28.7268,28.5828,28.6651,396600.0
2013-04-24 10:20:00,41.79,41.79,41.68,41.68,275300.0,28.6582,28.6582,28.5828,28.5828,275300.0
2013-04-24 10:30:00,41.68,41.68,41.58,41.63,192500.0,28.5828,28.5828,28.5142,28.5485,192500.0
2013-04-24 10:40:00,41.64,41.73,41.62,41.68,177800.0,28.5553,28.6171,28.5416,28.5828,177800.0
2013-04-24 10:50:00,41.69,41.69,41.56,41.58,179300.0,28.5896,28.5896,28.5005,28.5142,179300.0
2013-04-24 11:00:00,41.58,41.69,41.58,41.6,142100.0,28.5142,28.5896,28.5142,28.5279,142100.0
2013-04-24 11:10:00,41.59,41.67,41.56,41.67,147700.0,28.5211,28.5759,28.5005,28.5759,147700.0
2013-04-24 11:20:00,41.67,41.67,41.58,41.65,98700.0,28.5759,28.5759,28.5142,28.5622,98700.0
2013-04-24 11:30:00,41.65,41.7,41.64,41.65,94700.0,28.5622,28.5965,28.5553,28.5622,94700.0
2013-04-24 11:40:00,41.65,41.77,41.65,41.75,81300.0,28.5622,28.6445,28.5622,28.6308,81300.0
2013-04-24 11:50:00,41.76,41.76,41.65,41.66,104200.0,28.6376,28.6376,28.5622,28.5691,104200.0
2013-04-24 12:00:00,41.66,41.67,41.59,41.63,111200.0,28.5691,28.5759,28.5211,28.5485,111200.0
2013-04-24 12:10:00,41.63,41.65,41.59,41.6,58900.0,28.5485,28.5622,28.5211,28.5279,58900.0
2013-04-24 12:20:00,41.59,41.61,41.54,41.6,99000.0,28.5211,28.5348,28.4868,28.5279,99000.0
2013-04-24 12:30:00,41.6,41.63,41.55,41.63,117400.0,28.5279,28.5485,28.4936,28.5485,117400.0
2013-04-24 12:40:00,41.63,41.71,41.62,41.7,78700.0,28.5485,28.6033,28.5416,28.5965,78700.0
2013-04-24 12:50:00,41.69,41.7,41.67,41.7,60800.0,28.5896,28.5965,28.5759,28.5965,60800.0
2013-04-24 13:00:00,41.69,41.73,41.68,41.69,117900.0,28.5896,28.6171,28.5828,28.5896,117900.0
2013-04-24 13:10:00,41.68,41.69,41.63,41.66,75700.0,28.5828,28.5896,28.5485,28.5691,75700.0
2013-04-24 13:20:00,41.66,41.66,41.59,41.62,108000.0,28.5691,28.5691,28.5211,28.5416,108000.0
2013-04-24 13:30:00,41.62,41.62,41.57,41.62,105100.0,28.5416,28.5416,28.5073,28.5416,105100.0
2013-04-24 13:40:00,41.61,41.65,41.61,41.65,85700.0,28.5348,28.5622,28.5348,28.5622,85700.0
2013-04-24 13:50:00,41.64,41.69,41.64,41.66,71900.0,28.5553,28.5896,28.5553,28.5691,71900.0
2013-04-24 14:00:00,41.65,41.67,41.61,41.62,81200.0,28.5622,28.5759,28.5348,28.5416,81200.0
2013-04-24 14:10:00,41.62,41.64,41.6,41.62,91800.0,28.5416,28.5553,28.5279,28.5416,91800.0
2013-04-24 14:20:00,41.62,41.62,41.58,41.59,76200.0,28.5416,28.5416,28.5142,28.5211,76200.0
2013-04-24 14:30:00,41.59,41.6,41.55,41.55,99100.0,28.5211,28.5279,28.4936,28.4936,99100.0
2013-04-24 14:40:00,41.55,41.56,41.53,41.55,77100.0,28.4936,28.5005,28.4799,28.4936,77100.0
2013-04-24 14:50:00,41.55,41.59,41.53,41.58,94400.0,28.4936,28.5211,28.4799,28.5142,94400.0
2013-04-24 15:00:00,41.59,41.61,41.57,41.59,81000.0,28.5211,28.5348,28.5073,28.5211,81000.0
2013-04-24 15:10:00,41.59,41.59,41.54,41.55,124400.0,28.5211,28.5211,28.4868,28.4936,124400.0
2013-04-24 15:20:00,41.55,41.56,41.47,41.47,142200.0,28.4936,28.5005,28.4388,28.4388,142200.0
2013-04-24 15:30:00,41.47,41.53,41.46,41.48,263700.0,28.4388,28.4799,28.4319,28.4456,263700.0
2013-04-24 15:40:00,41.49,41.49,41.41,41.45,319200.0,28.4525,28.4525,28.3976,28.425,319200.0
2013-04-24 15:50:00,41.45,41.53,41.39,41.46,554200.0,28.425,28.4799,28.3839,28.4319,554200.0
2013-04-25 09:30:00,40.79,40.91,40.03,40.44,1254800.0,27.9724,28.0547,27.4513,27.7324,1254800.0
2013-04-25 09:40:00,40.46,40.48,40.17,40.2,676000.0,27.7461,27.7599,27.5473,27.5678,676000.0
2013-04-25 09:50:00,40.2,40.32,40.19,40.26,464300.0,27.5678,27.6501,27.561,27.609,464300.0
2013-04-25 10:00:00,40.26,40.3,40.13,40.25,793700.0,27.609,27.6364,27.5198,27.6021,793700.0
2013-04-25 10:10:00,40.25,40.52,40.23,40.41,358100.0,27.6021,27.7873,27.5884,27.7118,358100.0
2013-04-25 10:20:00,40.41,40.74,40.39,40.7,403700.0,27.7118,27.9382,27.6981,27.9107,403700.0
2013-04-25 10:30:00,40.7,40.71,40.48,40.49,353300.0,27.9107,27.9176,27.7599,27.7667,353300.0
2013-04-25 10:40:00,40.49,40.68,40.45,40.49,556900.0,27.7667,27.897,27.7393,27.7667,556900.0
2013-04-25 10:50:00,40.49,40.49,40.38,40.4,266400.0,27.7667,27.7667,27.6913,27.705,266400.0
2013-04-25 11:00:00,40.4,40.48,40.34,40.48,290900.0,27.705,27.7599,27.6638,27.7599,290900.0
2013-04-25 11:10:00,40.48,40.57,40.29,40.29,325000.0,27.7599,27.8216,27.6296,27.6296,325000.0
2013-04-25 11:20:00,40.3,40.3,40.16,40.26,447400.0,27.6364,27.6364,27.5404,27.609,447400.0
2013-04-25 11:30:00,40.26,40.34,40.26,40.31,382900.0,27.609,27.6638,27.609,27.6433,382900.0
2013-04-25 11:40:00,40.32,40.4,40.28,40.38,280400.0,27.6501,27.705,27.6227,27.6913,280400.0
2013-04-25 11:50:00,40.38,40.38,40.3,40.35,132200.0,27.6913,27.6913,27.6364,27.6707,132200.0
2013-04-25 12:00:00,40.35,40.4,40.29,40.34,228200.0,27.6707,27.705,27.6296,27.6638,228200.0
2013-04-25 12:10:00,40.34,40.34,40.29,40.3,217900.0,27.6638,27.6638,27.6296,27.6364,217900.0
2013-04-25 12:20:00,40.29,40.35,40.25,40.31,192600.0,27.6296,27.6707,27.6021,27.6433,192600.0
2013-04-25 12:30:00,40.32,40.45,40.31,40.43,86300.0,27.6501,27.7393,27.6433,27.7256,86300.0
2013-04-25 12:40:00,40.43,40.44,40.4,40.43,147400.0,27.7256,27.7324,27.705,27.7256,147400.0
2013-04-25 12:50:00,40.43,40.47,40.42,40.46,82700.0,27.7256,27.753,27.7187,27.7461,82700.0
2013-04-25 13:00:00,40.45,40.46,40.31,40.32,327400.0,27.7393,27.7461,27.6433,27.6501,327400.0
2013-04-25 13:10:00,40.32,40.42,40.32,40.39,221400.0,27.6501,27.7187,27.6501,27.6981,221400.0
2013-04-25 13:20:00,40.4,40.41,40.38,40.39,416800.0,27.705,27.7118,27.6913,27.6981,416800.0
2013-04-25 13:30:00,40.38,40.38,40.28,40.29,157300.0,27.6913,27.6913,27.6227,27.6296,157300.0
2013-04-25 13:40:00,40.29,40.35,40.29,40.35,115400.0,27.6296,27.6707,27.6296,27.6707,115400.0
2013-04-25 13:50:00,40.34,40.41,40.33,40.41,143100.0,27.6638,27.7118,27.657,27.7118,143100.0
2013-04-25 14:00:00,40.41,40.41,40.33,40.4,120900.0,27.7118,27.7118,27.657,27.705,120900.0
2013-04-25 14:10:00,40.4,40.41,40.34,40.36,87900.0,27.705,27.7118,27.6638,27.6776,87900.0
2013-04-25 14:20:00,40.36,40.4,40.35,40.35,157700.0,27.6776,27.705,27.6707,27.6707,157700.0
2013-04-25 14:30:00,40.35,40.36,40.34,40.34,63700.0,27.6707,27.6776,27.6638,27.6638,63700.0
2013-04-25 14:40:00,40.34,40.35,40.25,40.26,149400.0,27.6638,27.6707,27.6021,27.609,149400.0
2013-04-25 14:50:00,40.25,40.26,40.21,40.25,173400.0,27.6021,27.609,27.5747,27.6021,173400.0
2013-04-25 15:00:00,40.26,40.32,40.24,40.29,183800.0,27.609,27.6501,27.5953,27.6296,183800.0
2013-04-25 15:10:00,40.28,40.32,40.22,40.22,127400.0,27.6227,27.6501,27.5816,27.5816,127400.0
2013-04-25 15:20:00,40.22,40.22,40.16,40.21,223400.0,27.5816,27.5816,27.5404,27.5747,223400.0
2013-04-25 15:30:00,40.21,40.24,40.14,40.14,314900.0,27.5747,27.5953,27.5267,27.5267,314900.0
2013-04-25 15:40:00,40.15,40.16,40.08,40.11,533800.0,27.5335,27.5404,27.4855,27.5061,533800.0
2013-04-25 15:50:00,40.11,40.24,40.1,40.24,1207800.0,27.5061,27.5953,27.4993,27.5953,1207800.0
2013-04-26 09:30:00,40.13,40.27,40.12,40.14,432300.0,27.5198,27.6158,27.513,27.5267,432300.0
2013-04-26 09:40:00,40.14,40.19,39.72,39.74,939300.0,27.5267,27.561,27.2387,27.2524,939300.0
2013-04-26 09:50:00,39.73,40.09,39.73,39.99,407900.0,27.2455,27.4924,27.2455,27.4238,407900.0
2013-04-26 10:00:00,39.99,40.08,39.98,40.04,220100.0,27.4238,27.4855,27.417,27.4581,220100.0
2013-04-26 10:10:00,40.04,40.07,39.94,40.03,155800.0,27.4581,27.4787,27.3895,27.4513,155800.0
2013-04-26 10:20:00,40.02,40.03,39.96,39.99,166800.0,27.4444,27.4513,27.4033,27.4238,166800.0
2013-04-26 10:30:00,40.0,40.02,39.88,39.94,268200.0,27.4307,27.4444,27.3484,27.3895,268200.0
2013-04-26 10:40:00,39.94,39.99,39.91,39.95,201900.0,27.3895,27.4238,27.369,27.3964,201900.0
2013-04-26 10:50:00,39.95,39.96,39.88,39.89,167900.0,27.3964,27.4033,27.3484,27.3552,167900.0
2013-04-26 11:00:00,39.89,39.96,39.88,39.95,204900.0,27.3552,27.4033,27.3484,27.3964,204900.0
2013-04-26 11:10:00,39.95,40.0,39.92,40.0,177700.0,27.3964,27.4307,27.3758,27.4307,177700.0
2013-04-26 11:20:00,40.0,40.12,40.0,40.1,236400.0,27.4307,27.513,27.4307,27.4993,236400.0
2013-04-26 11:30:00,40.1,40.14,40.06,40.08,145400.0,27.4993,27.5267,27.4718,27.4855,145400.0
2013-04-26 11:40:00,40.09,40.15,40.07,40.15,71100.0,27.4924,27.5335,27.4787,27.5335,71100.0
2013-04-26 11:50:00,40.14,40.16,40.12,40.15,113400.0,27.5267,27.5404,27.513,27.5335,113400.0
2013-04-26 12:00:00,40.15,40.24,40.14,40.18,188800.0,27.5335,27.5953,27.5267,27.5541,188800.0
2013-04-26 12:10:00,40.19,40.19,40.11,40.14,181600.0,27.561,27.561,27.5061,27.5267,181600.0
2013-04-26 12:20:00,40.14,40.21,40.14,40.21,87600.0,27.5267,27.5747,27.5267,27.5747,87600.0
2013-04-26 12:30:00,40.21,40.26,40.2,40.2,130900.0,27.5747,27.609,27.5678,27.5678,130900.0
2013-04-26 12:40:00,40.2,40.24,40.19,40.21,112200.0,27.5678,27.5953,27.561,27.5747,112200.0
2013-04-26 12:50:00,40.21,40.26,40.19,40.19,204100.0,27.5747,27.609,27.561,27.561,204100.0
2013-04-26 13:00:00,40.19,40.2,40.14,40.16,146000.0,27.561,27.5678,27.5267,27.5404,146000.0
2013-04-26 13:10:00,40.17,40.18,40.05,40.05,109800.0,27.5473,27.5541,27.465,27.465,109800.0
2013-04-26 13:20:00,40.05,40.12,40.04,40.11,105300.0,27.465,27.513,27.4581,27.5061,105300.0
2013-04-26 13:30:00,40.1,40.2,40.1,40.17,227300.0,27.4993,27.5678,27.4993,27.5473,227300.0
2013-04-26 13:40:00,40.16,40.25,40.16,40.2,154900.0,27.5404,27.6021,27.5404,27.5678,154900.0
2013-04-26 13:50:00,40.19,40.2,40.15,40.17,146600.0,27.561,27.5678,27.5335,27.5473,146600.0
2013-04-26 14:00:00,40.17,40.21,40.11,40.11,165000.0,27.5473,27.5747,27.5061,27.5061,165000.0
2013-04-26 14:10:00,40.11,40.15,40.08,40.08,116300.0,27.5061,27.5335,27.4855,27.4855,116300.0
2013-04-26 14:20:00,40.09,40.18,40.09,40.15,123200.0,27.4924,27.5541,27.4924,27.5335,123200.0
2013-04-26 14:30:00,40.16,40.18,40.04,40.05,131100.0,27.5404,27.5541,27.4581,27.465,131100.0
2013-04-26 14:40:00,40.04,40.18,40.04,40.18,166000.0,27.4581,27.5541,27.4581,27.5541,166000.0
2013-04-26 14:50:00,40.18,40.21,40.14,40.21,169600.0,27.5541,27.5747,27.5267,27.5747,169600.0
2013-04-26 15:00:00,40.21,40.31,40.21,40.31,310700.0,27.5747,27.6433,27.5747,27.6433,310700.0
2013-04-26 15:10:00,40.31,40.34,40.29,40.33,153700.0,27.6433,27.6638,27.6296,27.657,153700.0
2013-04-26 15:20:00,40.33,40.38,40.29,40.36,273000.0,27.657,27.6913,27.6296,27.6776,273000.0
2013-04-26 15:30:00,40.35,40.38,40.33,40.34,212400.0,27.6707,27.6913,27.657,27.6638,212400.0
2013-04-26 15:40:00,40.35,40.41,40.31,40.38,391300.0,27.6707,27.7118,27.6433,27.6913,391300.0
2013-04-26 15:50:00,40.37,40.38,40.24,40.29,1049100.0,27.6844,27.6913,27.5953,27.6296,1049100.0
2013-04-29 09:30:00,40.13,40.28,40.01,40.06,467100.0,27.5198,27.6227,27.4375,27.4718,467100.0
2013-04-29 09:40:00,40.05,40.11,39.92,40.0,241300.0,27.465,27.5061,27.3758,27.4307,241300.0
2013-04-29 09:50:00,40.0,40.0,39.9,39.94,152200.0,27.4307,27.4307,27.3621,27.3895,152200.0
2013-04-29 10:00:00,39.94,39.95,39.89,39.91,171900.0,27.3895,27.3964,27.3552,27.369,171900.0
2013-04-29 10:10:00,39.91,39.92,39.84,39.9,267100.0,27.369,27.3758,27.321,27.3621,267100.0
2013-04-29 10:20:00,39.9,39.91,39.82,39.89,192900.0,27.3621,27.369,27.3072,27.3552,192900.0
2013-04-29 10:30:00,39.89,39.96,39.88,39.91,170300.0,27.3552,27.4033,27.3484,27.369,170300.0
2013-04-29 10:40:00,39.91,39.92,39.87,39.88,121200.0,27.369,27.3758,27.3415,27.3484,121200.0
2013-04-29 10:50:00,39.87,39.93,39.87,39.9,162600.0,27.3415,27.3827,27.3415,27.3621,162600.0
2013-04-29 11:00:00,39.9,39.91,39.82,39.82,154000.0,27.3621,27.369,27.3072,27.3072,154000.0
2013-04-29 11:10:00,39.82,39.86,39.81,39.83,176900.0,27.3072,27.3347,27.3004,27.3141,176900.0
2013-04-29 11:20:00,39.83,39.87,39.81,39.87,114100.0,27.3141,27.3415,27.3004,27.3415,114100.0
2013-04-29 11:30:00,39.86,39.87,39.81,39.84,105000.0,27.3347,27.3415,27.3004,27.321,105000.0
2013-04-29 11:40:00,39.83,39.87,39.82,39.86,93900.0,27.3141,27.3415,27.3072,27.3347,93900.0
2013-04-29 11:50:00,39.86,39.87,39.82,39.86,128000.0,27.3347,27.3415,27.3072,27.3347,128000.0
2013-04-29 12:00:00,39.85,39.96,39.85,39.96,90200.0,27.3278,27.4033,27.3278,27.4033,90200.0
2013-04-29 12:10:00,39.96,39.98,39.93,39.93,109700.0,27.4033,27.417,27.3827,27.3827,109700.0
2013-04-29 12:20:00,39.93,39.98,39.91,39.96,108800.0,27.3827,27.417,27.369,27.4033,108800.0
2013-04-29 12:30:00,39.96,39.96,39.91,39.93,86800.0,27.4033,27.4033,27.369,27.3827,86800.0
2013-04-29 12:40:00,39.94,39.94,39.89,39.89,68300.0,27.3895,27.3895,27.3552,27.3552,68300.0
2013-04-29 12:50:00,39.9,39.93,39.89,39.93,90700.0,27.3621,27.3827,27.3552,27.3827,90700.0
2013-04-29 13:00:00,39.92,39.97,39.92,39.95,113500.0,27.3758,27.4101,27.3758,27.3964,113500.0
2013-04-29 13:10:00,39.95,39.99,39.94,39.99,138100.0,27.3964,27.4238,27.3895,27.4238,138100.0
2013-04-29 13:20:00,39.98,39.99,39.95,39.96,84600.0,27.417,27.4238,27.3964,27.4033,84600.0
2013-04-29 13:30:00,39.96,39.99,39.95,39.97,92500.0,27.4033,27.4238,27.3964,27.4101,92500.0
2013-04-29 13:40:00,39.98,40.0,39.97,39.99,146100.0,27.417,27.4307,27.4101,27.4238,146100.0
2013-04-29 13:50:00,39.99,40.0,39.97,39.97,148500.0,27.4238,27.4307,27.4101,27.4101,148500.0
2013-04-29 14:00:00,39.97,40.0,39.97,39.97,64500.0,27.4101,27.4307,27.4101,27.4101,64500.0
2013-04-29 14:10:00,39.98,39.98,39.92,39.92,93200.0,27.417,27.417,27.3758,27.3758,93200.0
2013-04-29 14:20:00,39.92,39.93,39.91,39.92,42800.0,27.3758,27.3827,27.369,27.3758,42800.0
2013-04-29 14:30:00,39.91,39.95,39.91,39.94,119600.0,27.369,27.3964,27.369,27.3895,119600.0
2013-04-29 14:40:00,39.94,39.95,39.93,39.95,149100.0,27.3895,27.3964,27.3827,27.3964,149100.0
2013-04-29 14:50:00,39.95,39.96,39.91,39.92,92000.0,27.3964,27.4033,27.369,27.3758,92000.0
2013-04-29 15:00:00,39.91,39.93,39.89,39.9,139800.0,27.369,27.3827,27.3552,27.3621,139800.0
2013-04-29 15:10:00,39.9,39.9,39.89,39.89,91100.0,27.3621,27.3621,27.3552,27.3552,91100.0
2013-04-29 15:20:00,39.9,39.9,39.86,39.88,215800.0,27.3621,27.3621,27.3347,27.3484,215800.0
2013-04-29 15:30:00,39.87,39.9,39.86,39.9,152800.0,27.3415,27.3621,27.3347,27.3621,152800.0
2013-04-29 15:40:00,39.9,39.9,39.85,39.89,344900.0,27.3621,27.3621,27.3278,27.3552,344900.0
2013-04-29 15:50:00,39.89,39.9,39.85,39.9,609800.0,27.3552,27.3621,27.3278,27.3621,609800.0
2013-04-30 09:30:00,39.83,39.83,39.42,39.71,572500.0,27.3141,27.3141,27.0329,27.2318,572500.0
2013-04-30 09:40:00,39.71,39.73,39.67,39.69,268200.0,27.2318,27.2455,27.2044,27.2181,268200.0
2013-04-30 09:50:00,39.69,39.71,39.35,39.43,548600.0,27.2181,27.2318,26.9849,27.0398,548600.0
2013-04-30 10:00:00,39.44,39.52,39.23,39.23,548800.0,27.0467,27.1015,26.9026,26.9026,548800.0
2013-04-30 10:10:00,39.23,39.34,39.18,39.34,317500.0,26.9026,26.9781,26.8684,26.9781,317500.0
2013-04-30 10:20:00,39.33,39.49,39.33,39.48,242500.0,26.9712,27.0809,26.9712,27.0741,242500.0
2013-04-30 10:30:00,39.47,39.51,39.41,39.48,563600.0,27.0672,27.0947,27.0261,27.0741,563600.0
2013-04-30 10:40:00,39.48,39.55,39.47,39.51,205800.0,27.0741,27.1221,27.0672,27.0947,205800.0
2013-04-30 10:50:00,39.51,39.6,39.5,39.59,374400.0,27.0947,27.1564,27.0878,27.1495,374400.0
2013-04-30 11:00:00,39.58,39.6,39.49,39.52,229700.0,27.1427,27.1564,27.0809,27.1015,229700.0
2013-04-30 11:10:00,39.52,39.55,39.48,39.48,204200.0,27.1015,27.1221,27.0741,27.0741,204200.0
2013-04-30 11:20:00,39.48,39.49,39.34,39.34,180200.0,27.0741,27.0809,26.9781,26.9781,180200.0
2013-04-30 11:30:00,39.35,39.5,39.34,39.48,225300.0,26.9849,27.0878,26.9781,27.0741,225300.0
2013-04-30 11:40:00,39.48,39.54,39.48,39.53,93500.0,27.0741,27.1152,27.0741,27.1084,93500.0
2013-04-30 11:50:00,39.52,39.6,39.52,39.6,209800.0,27.1015,27.1564,27.1015,27.1564,209800.0
2013-04-30 12:00:00,39.61,39.68,39.58,39.67,264000.0,27.1632,27.2112,27.1427,27.2044,264000.0
2013-04-30 12:10:00,39.68,39.69,39.64,39.64,147600.0,27.2112,27.2181,27.1838,27.1838,147600.0
2013-04-30 12:20:00,39.65,39.65,39.51,39.53,88600.0,27.1907,27.1907,27.0947,27.1084,88600.0
2013-04-30 12:30:00,39.54,39.59,39.51,39.57,135200.0,27.1152,27.1495,27.0947,27.1358,135200.0
2013-04-30 12:40:00,39.58,39.62,39.57,39.61,77800.0,27.1427,27.1701,27.1358,27.1632,77800.0
2013-04-30 12:50:00,39.61,39.66,39.6,39.65,254300.0,27.1632,27.1975,27.1564,27.1907,254300.0
2013-04-30 13:00:00,39.62,39.69,39.62,39.66,202000.0,27.1701,27.2181,27.1701,27.1975,202000.0
2013-04-30 13:10:00,39.66,39.66,39.61,39.65,123600.0,27.1975,27.1975,27.1632,27.1907,123600.0
2013-04-30 13:20:00,39.65,39.66,39.63,39.63,112900.0,27.1907,27.1975,27.1769,27.1769,112900.0
2013-04-30 13:30:00,39.63,39.66,39.62,39.63,124500.0,27.1769,27.1975,27.1701,27.1769,124500.0
2013-04-30 13:40:00,39.62,39.66,39.61,39.61,129600.0,27.1701,27.1975,27.1632,27.1632,129600.0
2013-04-30 13:50:00,39.62,39.62,39.6,39.6,53200.0,27.1701,27.1701,27.1564,27.1564,53200.0
2013-04-30 14:00:00,39.61,39.63,39.56,39.57,244800.0,27.1632,27.1769,27.1289,27.1358,244800.0
2013-04-30 14:10:00,39.58,39.63,39.57,39.62,422300.0,27.1427,27.1769,27.1358,27.1701,422300.0
2013-04-30 14:20:00,39.62,39.63,39.58,39.58,182800.0,27.1701,27.1769,27.1427,27.1427,182800.0
2013-04-30 14:30:00,39.58,39.59,39.54,39.58,110300.0,27.1427,27.1495,27.1152,27.1427,110300.0
2013-04-30 14:40:00,39.59,39.6,39.56,39.56,88300.0,27.1495,27.1564,27.1289,27.1289,88300.0
2013-04-30 14:50:00,39.56,39.61,39.56,39.6,188000.0,27.1289,27.1632,27.1289,27.1564,188000.0
2013-04-30 15:00:00,39.61,39.63,39.59,39.63,240300.0,27.1632,27.1769,27.1495,27.1769,240300.0
2013-04-30 15:10:00,39.63,39.63,39.56,39.57,173900.0,27.1769,27.1769,27.1289,27.1358,173900.0
2013-04-30 15:20:00,39.57,39.6,39.55,39.6,271900.0,27.1358,27.1564,27.1221,27.1564,271900.0
2013-04-30 15:30:00,39.6,39.66,39.59,39.65,525300.0,27.1564,27.1975,27.1495,27.1907,525300.0
2013-04-30 15:40:00,39.65,39.72,39.62,39.7,505000.0,27.1907,27.2387,27.1701,27.225,505000.0
2013-04-30 15:50:00,39.71,39.78,39.68,39.72,977500.0,27.2318,27.2798,27.2112,27.2387,977500.0
2013-05-01 09:30:00,39.47,39.48,39.35,39.41,401000.0,27.0672,27.0741,26.9849,27.0261,401000.0
2013-05-01 09:40:00,39.42,39.42,39.18,39.25,490300.0,27.0329,27.0329,26.8684,26.9164,490300.0
2013-05-01 09:50:00,39.26,39.32,39.24,39.29,651100.0,26.9232,26.9644,26.9095,26.9438,651100.0
2013-05-01 10:00:00,39.3,39.52,39.29,39.42,313500.0,26.9506,27.1015,26.9438,27.0329,313500.0
2013-05-01 10:10:00,39.42,39.54,39.42,39.54,266600.0,27.0329,27.1152,27.0329,27.1152,266600.0
2013-05-01 10:20:00,39.54,39.73,39.53,39.72,209100.0,27.1152,27.2455,27.1084,27.2387,209100.0
2013-05-01 10:30:00,39.72,39.73,39.59,39.59,248300.0,27.2387,27.2455,27.1495,27.1495,248300.0
2013-05-01 10:40:00,39.6,39.83,39.59,39.77,246300.0,27.1564,27.3141,27.1495,27.273,246300.0
2013-05-01 10:50:00,39.78,39.81,39.6,39.64,156900.0,27.2798,27.3004,27.1564,27.1838,156900.0
2013-05-01 11:00:00,39.64,39.67,39.54,39.67,153900.0,27.1838,27.2044,27.1152,27.2044,153900.0
2013-05-01 11:10:00,39.67,39.7,39.58,39.65,149700.0,27.2044,27.225,27.1427,27.1907,149700.0
2013-05-01 11:20:00,39.66,39.69,39.62,39.64,116500.0,27.1975,27.2181,27.1701,27.1838,116500.0
2013-05-01 11:30:00,39.63,39.67,39.56,39.57,154100.0,27.1769,27.2044,27.1289,27.1358,154100.0
2013-05-01 11:40:00,39.57,39.72,39.57,39.72,191900.0,27.1358,27.2387,27.1358,27.2387,191900.0
2013-05-01 11:50:00,39.72,39.77,39.71,39.74,128100.0,27.2387,27.273,27.2318,27.2524,128100.0
2013-05-01 12:00:00,39.74,39.74,39.67,39.67,135400.0,27.2524,27.2524,27.2044,27.2044,135400.0
2013-05-01 12:10:00,39.68,39.8,39.66,39.78,187000.0,27.2112,27.2935,27.1975,27.2798,187000.0
2013-05-01 12:20:00,39.78,39.83,39.77,39.81,227600.0,27.2798,27.3141,27.273,27.3004,227600.0
2013-05-01 12:30:00,39.81,39.82,39.78,39.79,123900.0,27.3004,27.3072,27.2798,27.2867,123900.0
2013-05-01 12:40:00,39.78,39.79,39.73,39.73,77700.0,27.2798,27.2867,27.2455,27.2455,77700.0
2013-05-01 12:50:00,39.74,39.74,39.59,39.61,128600.0,27.2524,27.2524,27.1495,27.1632,128600.0
2013-05-01 13:00:00,39.61,39.68,39.6,39.67,123800.0,27.1632,27.2112,27.1564,27.2044,123800.0
2013-05-01 13:10:00,39.65,39.7,39.64,39.66,121200.0,27.1907,27.225,27.1838,27.1975,121200.0
2013-05-01 13:20:00,39.66,39.73,39.66,39.73,137800.0,27.1975,27.2455,27.1975,27.2455,137800.0
2013-05-01 13:30:00,39.73,39.75,39.68,39.69,163400.0,27.2455,27.2592,27.2112,27.2181,163400.0
2013-05-01 13:40:00,39.68,39.7,39.64,39.65,174300.0,27.2112,27.225,27.1838,27.1907,174300.0
2013-05-01 13:50:00,39.64,39.72,39.62,39.71,134600.0,27.1838,27.2387,27.1701,27.2318,134600.0
2013-05-01 14:00:00,39.71,39.81,39.68,39.76,227100.0,27.2318,27.3004,27.2112,27.2661,227100.0
2013-05-01 14:10:00,39.77,39.77,39.68,39.69,213700.0,27.273,27.273,27.2112,27.2181,213700.0
2013-05-01 14:20:00,39.69,39.75,39.67,39.7,168000.0,27.2181,27.2592,27.2044,27.225,168000.0
2013-05-01 14:30:00,39.7,39.71,39.65,39.67,158900.0,27.225,27.2318,27.1907,27.2044,158900.0
2013-05-01 14:40:00,39.67,39.68,39.63,39.63,101800.0,27.2044,27.2112,27.1769,27.1769,101800.0
2013-05-01 14:50:00,39.63,39.73,39.63,39.73,234100.0,27.1769,27.2455,27.1769,27.2455,234100.0
2013-05-01 15:00:00,39.73,39.75,39.7,39.74,313700.0,27.2455,27.2592,27.225,27.2524,313700.0
2013-05-01 15:10:00,39.73,39.77,39.71,39.75,244800.0,27.2455,27.273,27.2318,27.2592,244800.0
2013-05-01 15:20:00,39.75,39.76,39.7,39.71,385300.0,27.2592,27.2661,27.225,27.2318,385300.0
2013-05-01 15:30:00,39.71,39.78,39.7,39.74,446800.0,27.2318,27.2798,27.225,27.2524,446800.0
2013-05-01 15:40:00,39.74,39.75,39.66,39.66,446700.0,27.2524,27.2592,27.1975,27.1975,446700.0
2013-05-01 15:50:00,39.66,39.72,39.63,39.71,841100.0,27.1975,27.2387,27.1769,27.2318,841100.0
2013-05-02 09:30:00,39.89,39.97,39.7,39.89,314600.0,27.3552,27.4101,27.225,27.3552,314600.0
2013-05-02 09:40:00,39.88,39.9,39.74,39.74,181300.0,27.3484,27.3621,27.2524,27.2524,181300.0
2013-05-02 09:50:00,39.74,39.81,39.67,39.79,204100.0,27.2524,27.3004,27.2044,27.2867,204100.0
2013-05-02 10:00:00,39.78,39.89,39.78,39.86,319700.0,27.2798,27.3552,27.2798,27.3347,319700.0
2013-05-02 10:10:00,39.85,39.87,39.79,39.86,422300.0,27.3278,27.3415,27.2867,27.3347,422300.0
2013-05-02 10:20:00,39.85,39.87,39.84,39.85,112500.0,27.3278,27.3415,27.321,27.3278,112500.0
2013-05-02 10:30:00,39.85,39.87,39.82,39.83,131700.0,27.3278,27.3415,27.3072,27.3141,131700.0
2013-05-02 10:40:00,39.83,39.86,39.81,39.82,128900.0,27.3141,27.3347,27.3004,27.3072,128900.0
2013-05-02 10:50:00,39.83,39.87,39.82,39.85,92300.0,27.3141,27.3415,27.3072,27.3278,92300.0
2013-05-02 11:00:00,39.84,39.88,39.83,39.85,220600.0,27.321,27.3484,27.3141,27.3278,220600.0
2013-05-02 11:10:00,39.86,39.95,39.85,39.92,267800.0,27.3347,27.3964,27.3278,27.3758,267800.0
2013-05-02 11:20:00,39.92,39.96,39.84,39.86,184300.0,27.3758,27.4033,27.321,27.3347,184300.0
2013-05-02 11:30:00,39.86,39.9,39.83,39.85,88400.0,27.3347,27.3621,27.3141,27.3278,88400.0
2013-05-02 11:40:00,39.85,39.87,39.83,39.85,71400.0,27.3278,27.3415,27.3141,27.3278,71400.0
2013-05-02 11:50:00,39.85,39.89,39.84,39.88,80000.0,27.3278,27.3552,27.321,27.3484,80000.0
2013-05-02 12:00:00,39.87,39.89,39.84,39.84,119800.0,27.3415,27.3552,27.321,27.321,119800.0
2013-05-02 12:10:00,39.84,39.87,39.81,39.81,120000.0,27.321,27.3415,27.3004,27.3004,120000.0
2013-05-02 12:20:00,39.82,39.84,39.81,39.84,81100.0,27.3072,27.321,27.3004,27.321,81100.0
2013-05-02 12:30:00,39.84,39.87,39.8,39.81,96600.0,27.321,27.3415,27.2935,27.3004,96600.0
2013-05-02 12:40:00,39.81,39.82,39.77,39.8,123700.0,27.3004,27.3072,27.273,27.2935,123700.0
2013-05-02 12:50:00,39.81,39.83,39.8,39.82,94100.0,27.3004,27.3141,27.2935,27.3072,94100.0
2013-05-02 13:00:00,39.82,39.86,39.82,39.85,118600.0,27.3072,27.3347,27.3072,27.3278,118600.0
2013-05-02 13:10:00,39.84,39.86,39.81,39.83,111800.0,27.321,27.3347,27.3004,27.3141,111800.0
2013-05-02 13:20:00,39.82,39.89,39.81,39.86,140700.0,27.3072,27.3552,27.3004,27.3347,140700.0
2013-05-02 13:30:00,39.86,39.86,39.83,39.85,109900.0,27.3347,27.3347,27.3141,27.3278,109900.0
2013-05-02 13:40:00,39.85,39.86,39.82,39.82,58800.0,27.3278,27.3347,27.3072,27.3072,58800.0
2013-05-02 13:50:00,39.83,39.86,39.82,39.84,127800.0,27.3141,27.3347,27.3072,27.321,127800.0
2013-05-02 14:00:00,39.84,39.85,39.84,39.84,57800.0,27.321,27.3278,27.321,27.321,57800.0
2013-05-02 14:10:00,39.84,39.89,39.83,39.84,130300.0,27.321,27.3552,27.3141,27.321,130300.0
2013-05-02 14:20:00,39.84,39.88,39.83,39.85,125500.0,27.321,27.3484,27.3141,27.3278,125500.0
2013-05-02 14:30:00,39.86,39.86,39.83,39.84,164600.0,27.3347,27.3347,27.3141,27.321,164600.0
2013-05-02 14:40:00,39.83,39.87,39.79,39.85,291500.0,27.3141,27.3415,27.2867,27.3278,291500.0
2013-05-02 14:50:00,39.86,39.91,39.85,39.86,142700.0,27.3347,27.369,27.3278,27.3347,142700.0
2013-05-02 15:00:00,39.86,39.86,39.77,39.82,203100.0,27.3347,27.3347,27.273,27.3072,203100.0
2013-05-02 15:10:00,39.82,39.86,39.81,39.85,176300.0,27.3072,27.3347,27.3004,27.3278,176300.0
2013-05-02 15:20:00,39.85,39.88,39.84,39.88,196100.0,27.3278,27.3484,27.321,27.3484,196100.0
2013-05-02 15:30:00,39.89,39.97,39.88,39.96,356800.0,27.3552,27.4101,27.3484,27.4033,356800.0
2013-05-02 15:40:00,39.96,40.02,39.95,40.01,565100.0,27.4033,27.4444,27.3964,27.4375,565100.0
2013-05-02 15:50:00,40.01,40.03,39.97,40.0,1004600.0,27.4375,27.4513,27.4101,27.4307,1004600.0
2013-05-03 09:30:00,40.35,40.38,40.12,40.16,211600.0,27.6707,27.6913,27.513,27.5404,211600.0
2013-05-03 09:40:00,40.16,40.16,40.06,40.13,214900.0,27.5404,27.5404,27.4718,27.5198,214900.0
2013-05-03 09:50:00,40.13,40.22,40.11,40.22,357900.0,27.5198,27.5816,27.5061,27.5816,357900.0
2013-05-03 10:00:00,40.21,40.32,40.13,40.26,271500.0,27.5747,27.6501,27.5198,27.609,271500.0
2013-05-03 10:10:00,40.27,40.27,40.11,40.12,227300.0,27.6158,27.6158,27.5061,27.513,227300.0
2013-05-03 10:20:00,40.11,40.17,40.11,40.12,102700.0,27.5061,27.5473,27.5061,27.513,102700.0
2013-05-03 10:30:00,40.12,40.21,40.1,40.2,104200.0,27.513,27.5747,27.4993,27.5678,104200.0
2013-05-03 10:40:00,40.2,40.28,40.19,40.27,123100.0,27.5678,27.6227,27.561,27.6158,123100.0
2013-05-03 10:50:00,40.28,40.36,40.28,40.34,224200.0,27.6227,27.6776,27.6227,27.6638,224200.0
2013-05-03 11:00:00,40.34,40.37,40.27,40.37,111500.0,27.6638,27.6844,27.6158,27.6844,111500.0
2013-05-03 11:10:00,40.37,40.39,40.31,40.35,201300.0,27.6844,27.6981,27.6433,27.6707,201300.0
2013-05-03 11:20:00,40.35,40.36,40.29,40.3,117000.0,27.6707,27.6776,27.6296,27.6364,117000.0
2013-05-03 11:30:00,40.3,40.34,40.27,40.3,184000.0,27.6364,27.6638,27.6158,27.6364,184000.0
2013-05-03 11:40:00,40.3,40.31,40.24,40.25,132200.0,27.6364,27.6433,27.5953,27.6021,132200.0
2013-05-03 11:50:00,40.26,40.27,40.22,40.23,52400.0,27.609,27.6158,27.5816,27.5884,52400.0
2013-05-03 12:00:00,40.23,40.24,40.16,40.16,79500.0,27.5884,27.5953,27.5404,27.5404,79500.0
2013-05-03 12:10:00,40.16,40.22,40.16,40.2,91500.0,27.5404,27.5816,27.5404,27.5678,91500.0
2013-05-03 12:20:00,40.2,40.27,40.19,40.26,72600.0,27.5678,27.6158,27.561,27.609,72600.0
2013-05-03 12:30:00,40.25,40.26,40.23,40.24,37600.0,27.6021,27.609,27.5884,27.5953,37600.0
2013-05-03 12:40:00,40.24,40.26,40.23,40.25,79700.0,27.5953,27.609,27.5884,27.6021,79700.0
2013-05-03 12:50:00,40.25,40.27,40.25,40.27,62400.0,27.6021,27.6158,27.6021,27.6158,62400.0
2013-05-03 13:00:00,40.27,40.32,40.26,40.26,68000.0,27.6158,27.6501,27.609,27.609,68000.0
2013-05-03 13:10:00,40.26,40.29,40.25,40.27,83700.0,27.609,27.6296,27.6021,27.6158,83700.0
2013-05-03 13:20:00,40.27,40.27,40.23,40.26,70100.0,27.6158,27.6158,27.5884,27.609,70100.0
2013-05-03 13:30:00,40.26,40.27,40.25,40.27,80400.0,27.609,27.6158,27.6021,27.6158,80400.0
2013-05-03 13:40:00,40.26,40.27,40.2,40.21,89700.0,27.609,27.6158,27.5678,27.5747,89700.0
2013-05-03 13:50:00,40.21,40.21,40.16,40.16,112800.0,27.5747,27.5747,27.5404,27.5404,112800.0
2013-05-03 14:00:00,40.16,40.19,40.16,40.19,90200.0,27.5404,27.561,27.5404,27.561,90200.0
2013-05-03 14:10:00,40.19,40.2,40.11,40.12,143200.0,27.561,27.5678,27.5061,27.513,143200.0
2013-05-03 14:20:00,40.12,40.15,40.1,40.1,62800.0,27.513,27.5335,27.4993,27.4993,62800.0
2013-05-03 14:30:00,40.1,40.19,40.1,40.19,211800.0,27.4993,27.561,27.4993,27.561,211800.0
2013-05-03 14:40:00,40.19,40.22,40.18,40.2,162600.0,27.561,27.5816,27.5541,27.5678,162600.0
2013-05-03 14:50:00,40.2,40.22,40.18,40.19,95200.0,27.5678,27.5816,27.5541,27.561,95200.0
2013-05-03 15:00:00,40.18,40.21,40.16,40.16,113600.0,27.5541,27.5747,27.5404,27.5404,113600.0
2013-05-03 15:10:00,40.16,40.18,40.11,40.12,99500.0,27.5404,27.5541,27.5061,27.513,99500.0
2013-05-03 15:20:00,40.13,40.14,40.1,40.13,124200.0,27.5198,27.5267,27.4993,27.5198,124200.0
2013-05-03 15:30:00,40.12,40.18,40.12,40.16,153300.0,27.513,27.5541,27.513,27.5404,153300.0
2013-05-03 15:40:00,40.16,40.24,40.15,40.19,190300.0,27.5404,27.5953,27.5335,27.561,190300.0
2013-05-03 15:50:00,40.2,40.22,40.17,40.2,507600.0,27.5678,27.5816,27.5473,27.5678,507600.0
2013-05-06 09:30:00,40.12,40.16,39.99,39.99,239900.0,27.513,27.5404,27.4238,27.4238,239900.0
2013-05-06 09:40:00,39.99,40.03,39.94,39.94,128000.0,27.4238,27.4513,27.3895,27.3895,128000.0
2013-05-06 09:50:00,39.94,39.94,39.85,39.91,149600.0,27.3895,27.3895,27.3278,27.369,149600.0
2013-05-06 10:00:00,39.91,39.95,39.9,39.92,148600.0,27.369,27.3964,27.3621,27.3758,148600.0
2013-05-06 10:10:00,39.93,40.05,39.92,40.04,124700.0,27.3827,27.465,27.3758,27.4581,124700.0
2013-05-06 10:20:00,40.03,40.05,39.98,40.0,82500.0,27.4513,27.465,27.417,27.4307,82500.0
2013-05-06 10:30:00,40.0,40.05,39.98,40.03,116200.0,27.4307,27.465,27.417,27.4513,116200.0
2013-05-06 10:40:00,40.02,40.08,40.02,40.04,215200.0,27.4444,27.4855,27.4444,27.4581,215200.0
2013-05-06 10:50:00,40.04,40.04,39.89,39.9,142200.0,27.4581,27.4581,27.3552,27.3621,142200.0
2013-05-06 11:00:00,39.89,39.97,39.88,39.97,136200.0,27.3552,27.4101,27.3484,27.4101,136200.0
2013-05-06 11:10:00,39.97,39.99,39.95,39.98,71900.0,27.4101,27.4238,27.3964,27.417,71900.0
2013-05-06 11:20:00,39.97,40.0,39.97,39.99,79100.0,27.4101,27.4307,27.4101,27.4238,79100.0
2013-05-06 11:30:00,39.98,39.99,39.94,39.98,102500.0,27.417,27.4238,27.3895,27.417,102500.0
2013-05-06 11:40:00,39.97,40.0,39.94,39.98,98800.0,27.4101,27.4307,27.3895,27.417,98800.0
2013-05-06 11:50:00,39.98,40.05,39.98,40.04,84400.0,27.417,27.465,27.417,27.4581,84400.0
2013-05-06 12:00:00,40.04,40.07,40.03,40.07,89400.0,27.4581,27.4787,27.4513,27.4787,89400.0
2013-05-06 12:10:00,40.07,40.09,40.04,40.08,91000.0,27.4787,27.4924,27.4581,27.4855,91000.0
2013-05-06 12:20:00,40.08,40.09,40.05,40.05,51900.0,27.4855,27.4924,27.465,27.465,51900.0
2013-05-06 12:30:00,40.06,40.06,40.03,40.05,61400.0,27.4718,27.4718,27.4513,27.465,61400.0
2013-05-06 12:40:00,40.05,40.07,40.03,40.03,41300.0,27.465,27.4787,27.4513,27.4513,41300.0
2013-05-06 12:50:00,40.03,40.05,40.02,40.03,53200.0,27.4513,27.465,27.4444,27.4513,53200.0
2013-05-06 13:00:00,40.04,40.05,39.99,39.99,58500.0,27.4581,27.465,27.4238,27.4238,58500.0
2013-05-06 13:10:00,40.0,40.02,39.98,39.99,49400.0,27.4307,27.4444,27.417,27.4238,49400.0
2013-05-06 13:20:00,39.99,40.01,39.95,39.98,165500.0,27.4238,27.4375,27.3964,27.417,165500.0
2013-05-06 13:30:00,39.98,40.02,39.98,40.0,134500.0,27.417,27.4444,27.417,27.4307,134500.0
2013-05-06 13:40:00,40.0,40.01,39.94,39.99,112400.0,27.4307,27.4375,27.3895,27.4238,112400.0
2013-05-06 13:50:00,39.98,40.01,39.97,40.01,195500.0,27.417,27.4375,27.4101,27.4375,195500.0
2013-05-06 14:00:00,40.0,40.01,39.99,39.99,139000.0,27.4307,27.4375,27.4238,27.4238,139000.0
2013-05-06 14:10:00,40.0,40.07,39.99,40.07,149400.0,27.4307,27.4787,27.4238,27.4787,149400.0
2013-05-06 14:20:00,40.06,40.07,39.99,39.99,66600.0,27.4718,27.4787,27.4238,27.4238,66600.0
2013-05-06 14:30:00,39.99,40.01,39.98,40.0,51900.0,27.4238,27.4375,27.417,27.4307,51900.0
2013-05-06 14:40:00,39.99,40.02,39.94,39.94,66700.0,27.4238,27.4444,27.3895,27.3895,66700.0
2013-05-06 14:50:00,39.94,39.98,39.92,39.92,88900.0,27.3895,27.417,27.3758,27.3758,88900.0
2013-05-06 15:00:00,39.92,40.0,39.92,40.0,208700.0,27.3758,27.4307,27.3758,27.4307,208700.0
2013-05-06 15:10:00,39.99,40.01,39.97,40.0,169600.0,27.4238,27.4375,27.4101,27.4307,169600.0
2013-05-06 15:20:00,40.01,40.02,39.98,39.99,203000.0,27.4375,27.4444,27.417,27.4238,203000.0
2013-05-06 15:30:00,39.99,40.0,39.95,39.97,205800.0,27.4238,27.4307,27.3964,27.4101,205800.0
2013-05-06 15:40:00,39.96,40.02,39.96,40.0,309100.0,27.4033,27.4444,27.4033,27.4307,309100.0
2013-05-06 15:50:00,40.0,40.02,39.95,40.01,477900.0,27.4307,27.4444,27.3964,27.4375,477900.0
2013-05-07 09:30:00,40.18,40.2,39.93,40.07,292100.0,27.5541,27.5678,27.3827,27.4787,292100.0
2013-05-07 09:40:00,40.07,40.14,39.91,40.14,152300.0,27.4787,27.5267,27.369,27.5267,152300.0
2013-05-07 09:50:00,40.14,40.15,40.0,40.11,156200.0,27.5267,27.5335,27.4307,27.5061,156200.0
2013-05-07 10:00:00,40.11,40.17,40.07,40.15,103900.0,27.5061,27.5473,27.4787,27.5335,103900.0
2013-05-07 10:10:00,40.16,40.16,40.09,40.12,126500.0,27.5404,27.5404,27.4924,27.513,126500.0
2013-05-07 10:20:00,40.13,40.16,40.01,40.03,101100.0,27.5198,27.5404,27.4375,27.4513,101100.0
2013-05-07 10:30:00,40.02,40.03,39.97,39.97,180000.0,27.4444,27.4513,27.4101,27.4101,180000.0
2013-05-07 10:40:00,39.97,39.98,39.87,39.9,180100.0,27.4101,27.417,27.3415,27.3621,180100.0
2013-05-07 10:50:00,39.9,39.92,39.88,39.89,56500.0,27.3621,27.3758,27.3484,27.3552,56500.0
2013-05-07 11:00:00,39.88,39.96,39.87,39.94,135200.0,27.3484,27.4033,27.3415,27.3895,135200.0
2013-05-07 11:10:00,39.94,40.02,39.94,40.01,130200.0,27.3895,27.4444,27.3895,27.4375,130200.0
2013-05-07 11:20:00,40.02,40.03,39.96,39.98,303100.0,27.4444,27.4513,27.4033,27.417,303100.0
2013-05-07 11:30:00,39.97,39.98,39.88,39.88,95400.0,27.4101,27.417,27.3484,27.3484,95400.0
2013-05-07 11:40:00,39.89,39.9,39.86,39.89,140500.0,27.3552,27.3621,27.3347,27.3552,140500.0
2013-05-07 11:50:00,39.89,39.89,39.84,39.88,78700.0,27.3552,27.3552,27.321,27.3484,78700.0
2013-05-07 12:00:00,39.87,39.89,39.86,39.88,83200.0,27.3415,27.3552,27.3347,27.3484,83200.0
2013-05-07 12:10:00,39.89,39.89,39.84,39.87,207600.0,27.3552,27.3552,27.321,27.3415,207600.0
2013-05-07 12:20:00,39.87,39.9,39.87,39.9,59200.0,27.3415,27.3621,27.3415,27.3621,59200.0
2013-05-07 12:30:00,39.9,39.92,39.87,39.92,112400.0,27.3621,27.3758,27.3415,27.3758,112400.0
2013-05-07 12:40:00,39.91,39.97,39.91,39.97,86300.0,27.369,27.4101,27.369,27.4101,86300.0
2013-05-07 12:50:00,39.97,39.97,39.91,39.95,128100.0,27.4101,27.4101,27.369,27.3964,128100.0
2013-05-07 13:00:00,39.95,39.95,39.91,39.93,82000.0,27.3964,27.3964,27.369,27.3827,82000.0
2013-05-07 13:10:00,39.94,39.94,39.9,39.9,135500.0,27.3895,27.3895,27.3621,27.3621,135500.0
2013-05-07 13:20:00,39.91,39.92,39.87,39.87,111600.0,27.369,27.3758,27.3415,27.3415,111600.0
2013-05-07 13:30:00,39.88,39.91,39.86,39.91,206100.0,27.3484,27.369,27.3347,27.369,206100.0
2013-05-07 13:40:00,39.91,39.91,39.85,39.85,156500.0,27.369,27.369,27.3278,27.3278,156500.0
2013-05-07 13:50:00,39.86,39.88,39.83,39.83,126300.0,27.3347,27.3484,27.3141,27.3141,126300.0
2013-05-07 14:00:00,39.83,39.84,39.76,39.77,120100.0,27.3141,27.321,27.2661,27.273,120100.0
2013-05-07 14:10:00,39.77,39.78,39.72,39.72,132100.0,27.273,27.2798,27.2387,27.2387,132100.0
2013-05-07 14:20:00,39.72,39.72,39.65,39.66,224100.0,27.2387,27.2387,27.1907,27.1975,224100.0
2013-05-07 14:30:00,39.66,39.79,39.65,39.78,292200.0,27.1975,27.2867,27.1907,27.2798,292200.0
2013-05-07 14:40:00,39.78,39.79,39.74,39.78,322000.0,27.2798,27.2867,27.2524,27.2798,322000.0
2013-05-07 14:50:00,39.78,39.82,39.76,39.81,220400.0,27.2798,27.3072,27.2661,27.3004,220400.0
2013-05-07 15:00:00,39.81,39.85,39.8,39.85,170500.0,27.3004,27.3278,27.2935,27.3278,170500.0
2013-05-07 15:10:00,39.84,39.85,39.8,39.84,320900.0,27.321,27.3278,27.2935,27.321,320900.0
2013-05-07 15:20:00,39.84,39.89,39.83,39.87,214900.0,27.321,27.3552,27.3141,27.3415,214900.0
2013-05-07 15:30:00,39.86,39.93,39.85,39.93,289700.0,27.3347,27.3827,27.3278,27.3827,289700.0
2013-05-07 15:40:00,39.93,39.99,39.91,39.97,392300.0,27.3827,27.4238,27.369,27.4101,392300.0
2013-05-07 15:50:00,39.97,40.03,39.96,40.01,832900.0,27.4101,27.4513,27.4033,27.4375,832900.0
2013-05-08 09:30:00,40.06,40.13,39.87,40.08,314800.0,27.4718,27.5198,27.3415,27.4855,314800.0
2013-05-08 09:40:00,40.07,40.19,40.06,40.06,249800.0,27.4787,27.561,27.4718,27.4718,249800.0
2013-05-08 09:50:00,40.06,40.07,39.89,39.98,235400.0,27.4718,27.4787,27.3552,27.417,235400.0
2013-05-08 10:00:00,39.98,40.09,39.82,39.99,308400.0,27.417,27.4924,27.3072,27.4238,308400.0
2013-05-08 10:10:00,39.99,40.05,39.94,39.95,199400.0,27.4238,27.465,27.3895,27.3964,199400.0
2013-05-08 10:20:00,39.95,39.98,39.9,39.92,182200.0,27.3964,27.417,27.3621,27.3758,182200.0
2013-05-08 10:30:00,39.91,40.12,39.9,40.1,172200.0,27.369,27.513,27.3621,27.4993,172200.0
2013-05-08 10:40:00,40.1,40.15,39.93,39.93,187200.0,27.4993,27.5335,27.3827,27.3827,187200.0
2013-05-08 10:50:00,39.94,40.0,39.89,39.89,173400.0,27.3895,27.4307,27.3552,27.3552,173400.0
2013-05-08 11:00:00,39.88,39.99,39.87,39.99,202600.0,27.3484,27.4238,27.3415,27.4238,202600.0
2013-05-08 11:10:00,39.99,39.99,39.89,39.94,200900.0,27.4238,27.4238,27.3552,27.3895,200900.0
2013-05-08 11:20:00,39.93,39.98,39.93,39.97,87800.0,27.3827,27.417,27.3827,27.4101,87800.0
2013-05-08 11:30:00,39.96,39.99,39.91,39.95,133400.0,27.4033,27.4238,27.369,27.3964,133400.0
2013-05-08 11:40:00,39.95,39.95,39.83,39.85,85900.0,27.3964,27.3964,27.3141,27.3278,85900.0
2013-05-08 11:50:00,39.85,39.85,39.75,39.76,131600.0,27.3278,27.3278,27.2592,27.2661,131600.0
2013-05-08 12:00:00,39.76,39.85,39.76,39.79,156100.0,27.2661,27.3278,27.2661,27.2867,156100.0
2013-05-08 12:10:00,39.8,39.83,39.79,39.8,137700.0,27.2935,27.3141,27.2867,27.2935,137700.0
2013-05-08 12:20:00,39.79,39.8,39.72,39.73,75000.0,27.2867,27.2935,27.2387,27.2455,75000.0
2013-05-08 12:30:00,39.74,39.8,39.73,39.77,57200.0,27.2524,27.2935,27.2455,27.273,57200.0
2013-05-08 12:40:00,39.77,39.78,39.72,39.72,58000.0,27.273,27.2798,27.2387,27.2387,58000.0
2013-05-08 12:50:00,39.72,39.73,39.69,39.71,70000.0,27.2387,27.2455,27.2181,27.2318,70000.0
2013-05-08 13:00:00,39.71,39.72,39.71,39.72,124100.0,27.2318,27.2387,27.2318,27.2387,124100.0
2013-05-08 13:10:00,39.71,39.72,39.68,39.7,109600.0,27.2318,27.2387,27.2112,27.225,109600.0
2013-05-08 13:20:00,39.7,39.72,39.69,39.7,177900.0,27.225,27.2387,27.2181,27.225,177900.0
2013-05-08 13:30:00,39.69,39.76,39.69,39.72,124300.0,27.2181,27.2661,27.2181,27.2387,124300.0
2013-05-08 13:40:00,39.72,39.76,39.71,39.73,130600.0,27.2387,27.2661,27.2318,27.2455,130600.0
2013-05-08 13:50:00,39.73,39.74,39.61,39.62,149800.0,27.2455,27.2524,27.1632,27.1701,149800.0
2013-05-08 14:00:00,39.62,39.69,39.62,39.67,148700.0,27.1701,27.2181,27.1701,27.2044,148700.0
2013-05-08 14:10:00,39.68,39.68,39.63,39.63,109300.0,27.2112,27.2112,27.1769,27.1769,109300.0
2013-05-08 14:20:00,39.63,39.64,39.56,39.58,208800.0,27.1769,27.1838,27.1289,27.1427,208800.0
2013-05-08 14:30:00,39.59,39.62,39.56,39.61,222800.0,27.1495,27.1701,27.1289,27.1632,222800.0
2013-05-08 14:40:00,39.61,39.62,39.58,39.59,150700.0,27.1632,27.1701,27.1427,27.1495,150700.0
2013-05-08 14:50:00,39.58,39.61,39.57,39.59,150700.0,27.1427,27.1632,27.1358,27.1495,150700.0
2013-05-08 15:00:00,39.59,39.64,39.58,39.63,134300.0,27.1495,27.1838,27.1427,27.1769,134300.0
2013-05-08 15:10:00,39.64,39.64,39.6,39.6,167700.0,27.1838,27.1838,27.1564,27.1564,167700.0
2013-05-08 15:20:00,39.6,39.67,39.6,39.66,199400.0,27.1564,27.2044,27.1564,27.1975,199400.0
2013-05-08 15:30:00,39.66,39.69,39.63,39.63,252900.0,27.1975,27.2181,27.1769,27.1769,252900.0
2013-05-08 15:40:00,39.63,39.69,39.63,39.69,203600.0,27.1769,27.2181,27.1769,27.2181,203600.0
2013-05-08 15:50:00,39.68,39.69,39.62,39.66,659400.0,27.2112,27.2181,27.1701,27.1975,659400.0
2013-05-09 09:30:00,39.71,39.72,39.32,39.53,405200.0,27.2318,27.2387,26.9644,27.1084,405200.0
2013-05-09 09:40:00,39.53,39.54,39.33,39.36,153100.0,27.1084,27.1152,26.9712,26.9918,153100.0
2013-05-09 09:50:00,39.38,39.47,39.33,39.47,202300.0,27.0055,27.0672,26.9712,27.0672,202300.0
2013-05-09 10:00:00,39.47,39.54,39.4,39.54,215100.0,27.0672,27.1152,27.0192,27.1152,215100.0
2013-05-09 10:10:00,39.54,39.59,39.51,39.54,328800.0,27.1152,27.1495,27.0947,27.1152,328800.0
2013-05-09 10:20:00,39.54,39.54,39.46,39.47,230800.0,27.1152,27.1152,27.0604,27.0672,230800.0
2013-05-09 10:30:00,39.47,39.59,39.46,39.58,279000.0,27.0672,27.1495,27.0604,27.1427,279000.0
2013-05-09 10:40:00,39.57,39.65,39.55,39.64,100900.0,27.1358,27.1907,27.1221,27.1838,100900.0
2013-05-09 10:50:00,39.63,39.64,39.55,39.58,190500.0,27.1769,27.1838,27.1221,27.1427,190500.0
2013-05-09 11:00:00,39.56,39.58,39.52,39.55,124300.0,27.1289,27.1427,27.1015,27.1221,124300.0
2013-05-09 11:10:00,39.55,39.61,39.54,39.59,82500.0,27.1221,27.1632,27.1152,27.1495,82500.0
2013-05-09 11:20:00,39.59,39.7,39.56,39.7,172000.0,27.1495,27.225,27.1289,27.225,172000.0
2013-05-09 11:30:00,39.7,39.73,39.67,39.68,139900.0,27.225,27.2455,27.2044,27.2112,139900.0
2013-05-09 11:40:00,39.68,39.72,39.67,39.71,78300.0,27.2112,27.2387,27.2044,27.2318,78300.0
2013-05-09 11:50:00,39.7,39.74,39.68,39.71,108300.0,27.225,27.2524,27.2112,27.2318,108300.0
2013-05-09 12:00:00,39.71,39.75,39.68,39.69,175400.0,27.2318,27.2592,27.2112,27.2181,175400.0
2013-05-09 12:10:00,39.7,39.71,39.68,39.7,66100.0,27.225,27.2318,27.2112,27.225,66100.0
2013-05-09 12:20:00,39.71,39.75,39.68,39.75,83400.0,27.2318,27.2592,27.2112,27.2592,83400.0
2013-05-09 12:30:00,39.75,39.75,39.73,39.73,41900.0,27.2592,27.2592,27.2455,27.2455,41900.0
2013-05-09 12:40:00,39.73,39.75,39.73,39.73,85900.0,27.2455,27.2592,27.2455,27.2455,85900.0
2013-05-09 12:50:00,39.73,39.84,39.73,39.82,175300.0,27.2455,27.321,27.2455,27.3072,175300.0
2013-05-09 13:00:00,39.82,39.82,39.78,39.78,108300.0,27.3072,27.3072,27.2798,27.2798,108300.0
2013-05-09 13:10:00,39.79,39.81,39.76,39.81,78300.0,27.2867,27.3004,27.2661,27.3004,78300.0
2013-05-09 13:20:00,39.81,39.84,39.8,39.81,101500.0,27.3004,27.321,27.2935,27.3004,101500.0
2013-05-09 13:30:00,39.82,39.89,39.82,39.89,140500.0,27.3072,27.3552,27.3072,27.3552,140500.0
2013-05-09 13:40:00,39.89,39.99,39.87,39.97,150700.0,27.3552,27.4238,27.3415,27.4101,150700.0
2013-05-09 13:50:00,39.97,39.97,39.86,39.9,96700.0,27.4101,27.4101,27.3347,27.3621,96700.0
2013-05-09 14:00:00,39.9,39.92,39.89,39.89,73200.0,27.3621,27.3758,27.3552,27.3552,73200.0
2013-05-09 14:10:00,39.89,39.93,39.89,39.92,99300.0,27.3552,27.3827,27.3552,27.3758,99300.0
2013-05-09 14:20:00,39.93,40.0,39.91,39.99,235800.0,27.3827,27.4307,27.369,27.4238,235800.0
2013-05-09 14:30:00,39.98,40.0,39.87,39.87,110700.0,27.417,27.4307,27.3415,27.3415,110700.0
2013-05-09 14:40:00,39.87,39.88,39.81,39.84,159900.0,27.3415,27.3484,27.3004,27.321,159900.0
2013-05-09 14:50:00,39.84,39.91,39.84,39.87,310800.0,27.321,27.369,27.321,27.3415,310800.0
2013-05-09 15:00:00,39.87,39.9,39.79,39.85,214500.0,27.3415,27.3621,27.2867,27.3278,214500.0
2013-05-09 15:10:00,39.86,39.9,39.84,39.89,137200.0,27.3347,27.3621,27.321,27.3552,137200.0
2013-05-09 15:20:00,39.88,39.93,39.86,39.89,119500.0,27.3484,27.3827,27.3347,27.3552,119500.0
2013-05-09 15:30:00,39.88,39.91,39.86,39.86,257700.0,27.3484,27.369,27.3347,27.3347,257700.0
2013-05-09 15:40:00,39.87,39.88,39.84,39.88,350100.0,27.3415,27.3484,27.321,27.3484,350100.0
2013-05-09 15:50:00,39.87,39.93,39.78,39.92,761300.0,27.3415,27.3827,27.2798,27.3758,761300.0
2013-05-10 09:30:00,40.06,40.1,39.94,40.1,250400.0,27.4718,27.4993,27.3895,27.4993,250400.0
2013-05-10 09:40:00,40.1,40.17,39.97,40.07,216500.0,27.4993,27.5473,27.4101,27.4787,216500.0
2013-05-10 09:50:00,40.07,40.18,40.0,40.16,121500.0,27.4787,27.5541,27.4307,27.5404,121500.0
2013-05-10 10:00:00,40.16,40.26,40.13,40.21,191800.0,27.5404,27.609,27.5198,27.5747,191800.0
2013-05-10 10:10:00,40.21,40.22,40.04,40.09,132700.0,27.5747,27.5816,27.4581,27.4924,132700.0
2013-05-10 10:20:00,40.09,40.09,39.99,40.08,91600.0,27.4924,27.4924,27.4238,27.4855,91600.0
2013-05-10 10:30:00,40.07,40.07,40.0,40.04,113900.0,27.4787,27.4787,27.4307,27.4581,113900.0
2013-05-10 10:40:00,40.03,40.11,40.03,40.07,96100.0,27.4513,27.5061,27.4513,27.4787,96100.0
2013-05-10 10:50:00,40.07,40.15,40.04,40.11,78600.0,27.4787,27.5335,27.4581,27.5061,78600.0
2013-05-10 11:00:00,40.12,40.17,40.06,40.15,77400.0,27.513,27.5473,27.4718,27.5335,77400.0
2013-05-10 11:10:00,40.16,40.17,40.05,40.09,87800.0,27.5404,27.5473,27.465,27.4924,87800.0
2013-05-10 11:20:00,40.08,40.19,40.07,40.18,91600.0,27.4855,27.561,27.4787,27.5541,91600.0
2013-05-10 11:30:00,40.19,40.22,40.16,40.16,111900.0,27.561,27.5816,27.5404,27.5404,111900.0
2013-05-10 11:40:00,40.16,40.17,40.11,40.13,99100.0,27.5404,27.5473,27.5061,27.5198,99100.0
2013-05-10 11:50:00,40.14,40.14,40.05,40.06,88000.0,27.5267,27.5267,27.465,27.4718,88000.0
2013-05-10 12:00:00,40.06,40.09,40.02,40.06,72300.0,27.4718,27.4924,27.4444,27.4718,72300.0
2013-05-10 12:10:00,40.05,40.18,40.05,40.15,85800.0,27.465,27.5541,27.465,27.5335,85800.0
2013-05-10 12:20:00,40.15,40.16,40.1,40.15,96700.0,27.5335,27.5404,27.4993,27.5335,96700.0
2013-05-10 12:30:00,40.16,40.18,40.07,40.07,80800.0,27.5404,27.5541,27.4787,27.4787,80800.0
2013-05-10 12:40:00,40.08,40.16,40.07,40.14,131300.0,27.4855,27.5404,27.4787,27.5267,131300.0
2013-05-10 12:50:00,40.14,40.15,40.09,40.1,66500.0,27.5267,27.5335,27.4924,27.4993,66500.0
2013-05-10 13:00:00,40.11,40.19,40.1,40.19,131000.0,27.5061,27.561,27.4993,27.561,131000.0
2013-05-10 13:10:00,40.19,40.23,40.15,40.23,159400.0,27.561,27.5884,27.5335,27.5884,159400.0
2013-05-10 13:20:00,40.22,40.25,40.2,40.24,104400.0,27.5816,27.6021,27.5678,27.5953,104400.0
2013-05-10 13:30:00,40.24,40.28,40.21,40.27,124100.0,27.5953,27.6227,27.5747,27.6158,124100.0
2013-05-10 13:40:00,40.28,40.37,40.25,40.36,301500.0,27.6227,27.6844,27.6021,27.6776,301500.0
2013-05-10 13:50:00,40.35,40.36,40.32,40.33,126500.0,27.6707,27.6776,27.6501,27.657,126500.0
2013-05-10 14:00:00,40.34,40.34,40.28,40.31,116100.0,27.6638,27.6638,27.6227,27.6433,116100.0
2013-05-10 14:10:00,40.31,40.38,40.3,40.37,118600.0,27.6433,27.6913,27.6364,27.6844,118600.0
2013-05-10 14:20:00,40.37,40.4,40.34,40.39,123300.0,27.6844,27.705,27.6638,27.6981,123300.0
2013-05-10 14:30:00,40.38,40.38,40.28,40.31,115000.0,27.6913,27.6913,27.6227,27.6433,115000.0
2013-05-10 14:40:00,40.3,40.36,40.29,40.35,88200.0,27.6364,27.6776,27.6296,27.6707,88200.0
2013-05-10 14:50:00,40.36,40.36,40.33,40.34,362100.0,27.6776,27.6776,27.657,27.6638,362100.0
2013-05-10 15:00:00,40.34,40.35,40.3,40.32,388400.0,27.6638,27.6707,27.6364,27.6501,388400.0
2013-05-10 15:10:00,40.32,40.39,40.31,40.36,422800.0,27.6501,27.6981,27.6433,27.6776,422800.0
2013-05-10 15:20:00,40.36,40.42,40.36,40.39,303500.0,27.6776,27.7187,27.6776,27.6981,303500.0
2013-05-10 15:30:00,40.4,40.42,40.37,40.38,1003800.0,27.705,27.7187,27.6844,27.6913,1003800.0
2013-05-10 15:40:00,40.38,40.48,40.36,40.48,290000.0,27.6913,27.7599,27.6776,27.7599,290000.0
2013-05-10 15:50:00,40.48,40.49,40.41,40.48,471300.0,27.7599,27.7667,27.7118,27.7599,471300.0
2013-05-13 09:30:00,40.4,40.57,40.26,40.46,206500.0,27.705,27.8216,27.609,27.7461,206500.0
2013-05-13 09:40:00,40.46,40.54,40.39,40.52,125400.0,27.7461,27.801,27.6981,27.7873,125400.0
2013-05-13 09:50:00,40.52,40.6,40.48,40.56,236800.0,27.7873,27.8421,27.7599,27.8147,236800.0
2013-05-13 10:00:00,40.57,40.62,40.47,40.49,182700.0,27.8216,27.8559,27.753,27.7667,182700.0
2013-05-13 10:10:00,40.48,40.55,40.39,40.54,169200.0,27.7599,27.8079,27.6981,27.801,169200.0
2013-05-13 10:20:00,40.53,40.58,40.48,40.51,104000.0,27.7941,27.8284,27.7599,27.7804,104000.0
2013-05-13 10:30:00,40.5,40.61,40.5,40.55,106000.0,27.7736,27.849,27.7736,27.8079,106000.0
2013-05-13 10:40:00,40.55,40.7,40.55,40.7,191300.0,27.8079,27.9107,27.8079,27.9107,191300.0
2013-05-13 10:50:00,40.7,40.74,40.66,40.67,126700.0,27.9107,27.9382,27.8833,27.8901,126700.0
2013-05-13 11:00:00,40.68,40.68,40.63,40.64,159500.0,27.897,27.897,27.8627,27.8696,159500.0
2013-05-13 11:10:00,40.64,40.73,40.64,40.65,145900.0,27.8696,27.9313,27.8696,27.8764,145900.0
2013-05-13 11:20:00,40.65,40.7,40.62,40.69,133700.0,27.8764,27.9107,27.8559,27.9039,133700.0
2013-05-13 11:30:00,40.7,40.73,40.68,40.72,81600.0,27.9107,27.9313,27.897,27.9244,81600.0
2013-05-13 11:40:00,40.71,40.74,40.69,40.73,76200.0,27.9176,27.9382,27.9039,27.9313,76200.0
2013-05-13 11:50:00,40.72,40.73,40.66,40.67,77200.0,27.9244,27.9313,27.8833,27.8901,77200.0
2013-05-13 12:00:00,40.68,40.74,40.67,40.68,72500.0,27.897,27.9382,27.8901,27.897,72500.0
2013-05-13 12:10:00,40.67,40.7,40.65,40.68,94100.0,27.8901,27.9107,27.8764,27.897,94100.0
2013-05-13 12:20:00,40.67,40.72,40.67,40.69,94000.0,27.8901,27.9244,27.8901,27.9039,94000.0
2013-05-13 12:30:00,40.69,40.7,40.62,40.65,396000.0,27.9039,27.9107,27.8559,27.8764,396000.0
2013-05-13 12:40:00,40.66,40.68,40.65,40.65,53700.0,27.8833,27.897,27.8764,27.8764,53700.0
2013-05-13 12:50:00,40.65,40.73,40.65,40.73,73400.0,27.8764,27.9313,27.8764,27.9313,73400.0
2013-05-13 13:00:00,40.72,40.74,40.7,40.7,43300.0,27.9244,27.9382,27.9107,27.9107,43300.0
2013-05-13 13:10:00,40.7,40.74,40.7,40.74,62000.0,27.9107,27.9382,27.9107,27.9382,62000.0
2013-05-13 13:20:00,40.74,40.76,40.71,40.73,137300.0,27.9382,27.9519,27.9176,27.9313,137300.0
2013-05-13 13:30:00,40.73,40.77,40.71,40.73,96200.0,27.9313,27.9587,27.9176,27.9313,96200.0
2013-05-13 13:40:00,40.73,40.73,40.69,40.71,103200.0,27.9313,27.9313,27.9039,27.9176,103200.0
2013-05-13 13:50:00,40.72,40.76,40.71,40.75,73800.0,27.9244,27.9519,27.9176,27.945,73800.0
2013-05-13 14:00:00,40.74,40.79,40.73,40.79,117200.0,27.9382,27.9724,27.9313,27.9724,117200.0
2013-05-13 14:10:00,40.79,40.8,40.75,40.76,129000.0,27.9724,27.9793,27.945,27.9519,129000.0
2013-05-13 14:20:00,40.76,40.8,40.72,40.8,116100.0,27.9519,27.9793,27.9244,27.9793,116100.0
2013-05-13 14:30:00,40.8,40.82,40.78,40.82,117400.0,27.9793,27.993,27.9656,27.993,117400.0
2013-05-13 14:40:00,40.81,40.84,40.81,40.82,89800.0,27.9862,28.0067,27.9862,27.993,89800.0
2013-05-13 14:50:00,40.82,40.89,40.82,40.89,126700.0,27.993,28.041,27.993,28.041,126700.0
2013-05-13 15:00:00,40.89,40.92,40.86,40.92,253600.0,28.041,28.0616,28.0204,28.0616,253600.0
2013-05-13 15:10:00,40.91,40.92,40.86,40.86,204500.0,28.0547,28.0616,28.0204,28.0204,204500.0
2013-05-13 15:20:00,40.86,40.88,40.84,40.86,284000.0,28.0204,28.0342,28.0067,28.0204,284000.0
2013-05-13 15:30:00,40.86,40.9,40.85,40.87,287100.0,28.0204,28.0479,28.0136,28.0273,287100.0
2013-05-13 15:40:00,40.88,40.94,40.87,40.94,583600.0,28.0342,28.0753,28.0273,28.0753,583600.0
2013-05-13 15:50:00,40.94,40.96,40.89,40.96,709600.0,28.0753,28.089,28.041,28.089,709600.0
2013-05-14 09:30:00,40.99,41.35,40.95,41.34,749200.0,28.1096,28.3565,28.0822,28.3496,749200.0
2013-05-14 09:40:00,41.34,41.48,41.19,41.47,571100.0,28.3496,28.4456,28.2467,28.4388,571100.0
2013-05-14 09:50:00,41.48,41.56,41.25,41.55,429000.0,28.4456,28.5005,28.2879,28.4936,429000.0
2013-05-14 10:00:00,41.55,41.65,41.54,41.55,684300.0,28.4936,28.5622,28.4868,28.4936,684300.0
2013-05-14 10:10:00,41.56,41.75,41.55,41.65,342600.0,28.5005,28.6308,28.4936,28.5622,342600.0
2013-05-14 10:20:00,41.66,41.82,41.66,41.82,296000.0,28.5691,28.6788,28.5691,28.6788,296000.0
2013-05-14 10:30:00,41.81,41.91,41.81,41.85,393200.0,28.6719,28.7405,28.6719,28.6994,393200.0
2013-05-14 10:40:00,41.86,41.92,41.83,41.84,286300.0,28.7062,28.7474,28.6856,28.6925,286300.0
2013-05-14 10:50:00,41.85,41.96,41.84,41.94,240400.0,28.6994,28.7748,28.6925,28.7611,240400.0
2013-05-14 11:00:00,41.95,42.06,41.94,42.01,617500.0,28.7679,28.8434,28.7611,28.8091,617500.0
2013-05-14 11:10:00,42.01,42.1,41.99,42.1,349000.0,28.8091,28.8708,28.7954,28.8708,349000.0
2013-05-14 11:20:00,42.1,42.1,42.02,42.07,210300.0,28.8708,28.8708,28.8159,28.8502,210300.0
2013-05-14 11:30:00,42.07,42.1,42.04,42.09,212800.0,28.8502,28.8708,28.8296,28.8639,212800.0
2013-05-14 11:40:00,42.1,42.12,42.04,42.05,316400.0,28.8708,28.8845,28.8296,28.8365,316400.0
2013-05-14 11:50:00,42.04,42.05,41.95,41.96,124500.0,28.8296,28.8365,28.7679,28.7748,124500.0
2013-05-14 12:00:00,41.96,41.97,41.85,41.9,215500.0,28.7748,28.7816,28.6994,28.7336,215500.0
2013-05-14 12:10:00,41.9,41.96,41.85,41.93,284000.0,28.7336,28.7748,28.6994,28.7542,284000.0
2013-05-14 12:20:00,41.94,41.97,41.89,41.92,119600.0,28.7611,28.7816,28.7268,28.7474,119600.0
2013-05-14 12:30:00,41.91,41.95,41.85,41.94,490900.0,28.7405,28.7679,28.6994,28.7611,490900.0
2013-05-14 12:40:00,41.95,42.0,41.95,42.0,158700.0,28.7679,28.8022,28.7679,28.8022,158700.0
2013-05-14 12:50:00,42.0,42.01,41.95,41.95,162100.0,28.8022,28.8091,28.7679,28.7679,162100.0
2013-05-14 13:00:00,41.95,42.02,41.95,42.0,343900.0,28.7679,28.8159,28.7679,28.8022,343900.0
2013-05-14 13:10:00,42.01,42.03,41.99,42.02,187000.0,28.8091,28.8228,28.7954,28.8159,187000.0
2013-05-14 13:20:00,42.02,42.08,42.02,42.07,102700.0,28.8159,28.8571,28.8159,28.8502,102700.0
2013-05-14 13:30:00,42.07,42.15,42.07,42.1,254600.0,28.8502,28.9051,28.8502,28.8708,254600.0
2013-05-14 13:40:00,42.11,42.23,42.1,42.22,306300.0,28.8777,28.9599,28.8708,28.9531,306300.0
2013-05-14 13:50:00,42.23,42.25,42.16,42.23,366500.0,28.9599,28.9737,28.9119,28.9599,366500.0
2013-05-14 14:00:00,42.22,42.3,42.19,42.27,319500.0,28.9531,29.0079,28.9325,28.9874,319500.0
2013-05-14 14:10:00,42.27,42.32,42.15,42.15,236300.0,28.9874,29.0217,28.9051,28.9051,236300.0
2013-05-14 14:20:00,42.15,42.19,42.12,42.15,351500.0,28.9051,28.9325,28.8845,28.9051,351500.0
2013-05-14 14:30:00,42.16,42.16,42.05,42.09,365400.0,28.9119,28.9119,28.8365,28.8639,365400.0
2013-05-14 14:40:00,42.09,42.12,42.04,42.07,476600.0,28.8639,28.8845,28.8296,28.8502,476600.0
2013-05-14 14:50:00,42.06,42.07,41.96,41.99,251000.0,28.8434,28.8502,28.7748,28.7954,251000.0
2013-05-14 15:00:00,41.99,42.08,41.96,42.01,318900.0,28.7954,28.8571,28.7748,28.8091,318900.0
2013-05-14 15:10:00,42.01,42.02,41.97,41.99,462600.0,28.8091,28.8159,28.7816,28.7954,462600.0
2013-05-14 15:20:00,41.99,42.11,41.99,42.11,791100.0,28.7954,28.8777,28.7954,28.8777,791100.0
2013-05-14 15:30:00,42.1,42.24,42.07,42.23,856700.0,28.8708,28.9668,28.8502,28.9599,856700.0
2013-05-14 15:40:00,42.23,42.25,42.18,42.21,803100.0,28.9599,28.9737,28.9257,28.9462,803100.0
2013-05-14 15:50:00,42.21,42.26,42.17,42.22,1002900.0,28.9462,28.9805,28.9188,28.9531,1002900.0
2013-05-15 09:30:00,42.22,42.45,42.16,42.43,556500.0,28.9531,29.1108,28.9119,29.0971,556500.0
2013-05-15 09:40:00,42.43,42.59,42.42,42.53,497700.0,29.0971,29.2068,29.0902,29.1657,497700.0
2013-05-15 09:50:00,42.53,42.65,42.51,42.6,423400.0,29.1657,29.248,29.152,29.2137,423400.0
2013-05-15 10:00:00,42.59,42.91,42.58,42.83,818400.0,29.2068,29.4263,29.2,29.3714,818400.0
2013-05-15 10:10:00,42.83,42.96,42.82,42.96,534000.0,29.3714,29.4606,29.3645,29.4606,534000.0
2013-05-15 10:20:00,42.96,43.38,42.95,43.37,1229400.0,29.4606,29.7486,29.4537,29.7417,1229400.0
2013-05-15 10:30:00,43.36,43.79,43.34,43.65,1860900.0,29.7349,30.0297,29.7211,29.9337,1860900.0
2013-05-15 10:40:00,43.65,43.92,43.63,43.79,1129100.0,29.9337,30.1189,29.92,30.0297,1129100.0
2013-05-15 10:50:00,43.79,44.07,43.69,43.96,1181600.0,30.0297,30.2218,29.9612,30.1463,1181600.0
2013-05-15 11:00:00,43.95,44.26,43.83,44.21,1019900.0,30.1395,30.3521,30.0572,30.3178,1019900.0
2013-05-15 11:10:00,44.21,44.26,43.95,44.02,927900.0,30.3178,30.3521,30.1395,30.1875,927900.0
2013-05-15 11:20:00,44.01,44.03,43.91,43.94,1197800.0,30.1806,30.1943,30.112,30.1326,1197800.0
2013-05-15 11:30:00,43.94,43.96,43.87,43.92,618700.0,30.1326,30.1463,30.0846,30.1189,618700.0
2013-05-15 11:40:00,43.92,44.0,43.88,43.99,458400.0,30.1189,30.1738,30.0915,30.1669,458400.0
2013-05-15 11:50:00,43.99,44.44,43.99,44.39,777600.0,30.1669,30.4755,30.1669,30.4412,777600.0
2013-05-15 12:00:00,44.39,44.69,44.38,44.53,1268900.0,30.4412,30.6469,30.4343,30.5372,1268900.0
2013-05-15 12:10:00,44.53,44.85,44.45,44.79,771000.0,30.5372,30.7567,30.4823,30.7155,771000.0
2013-05-15 12:20:00,44.8,45.16,44.8,45.05,941900.0,30.7224,30.9692,30.7224,30.8938,941900.0
2013-05-15 12:30:00,45.05,45.36,44.87,45.27,727900.0,30.8938,31.1064,30.7704,31.0447,727900.0
2013-05-15 12:40:00,45.29,45.59,45.15,45.47,841800.0,31.0584,31.2641,30.9624,31.1818,841800.0
2013-05-15 12:50:00,45.47,45.48,45.07,45.07,1017300.0,31.1818,31.1887,30.9075,30.9075,1017300.0
2013-05-15 13:00:00,45.06,45.31,45.03,45.12,817600.0,30.9007,31.0721,30.8801,30.9418,817600.0
2013-05-15 13:10:00,45.11,45.31,45.05,45.24,534400.0,30.935,31.0721,30.8938,31.0241,534400.0
2013-05-15 13:20:00,45.24,45.24,45.0,45.0,461600.0,31.0241,31.0241,30.8595,30.8595,461600.0
2013-05-15 13:30:00,45.0,45.01,44.74,44.83,923600.0,30.8595,30.8664,30.6812,30.7429,923600.0
2013-05-15 13:40:00,44.83,45.13,44.83,45.02,634800.0,30.7429,30.9487,30.7429,30.8732,634800.0
2013-05-15 13:50:00,45.02,45.22,45.0,45.16,542500.0,30.8732,31.0104,30.8595,30.9692,542500.0
2013-05-15 14:00:00,45.16,45.5,45.04,45.33,827800.0,30.9692,31.2024,30.8869,31.0858,827800.0
2013-05-15 14:10:00,45.33,45.38,45.16,45.21,590300.0,31.0858,31.1201,30.9692,31.0035,590300.0
2013-05-15 14:20:00,45.21,45.24,44.81,44.81,1138200.0,31.0035,31.0241,30.7292,30.7292,1138200.0
2013-05-15 14:30:00,44.82,44.82,44.38,44.39,724300.0,30.7361,30.7361,30.4343,30.4412,724300.0
2013-05-15 14:40:00,44.39,44.55,44.33,44.45,620200.0,30.4412,30.5509,30.4001,30.4823,620200.0
2013-05-15 14:50:00,44.45,44.45,44.15,44.2,506700.0,30.4823,30.4823,30.2766,30.3109,506700.0
2013-05-15 15:00:00,44.19,44.45,44.06,44.39,591800.0,30.304,30.4823,30.2149,30.4412,591800.0
2013-05-15 15:10:00,44.4,44.58,44.4,44.46,561300.0,30.4481,30.5715,30.4481,30.4892,561300.0
2013-05-15 15:20:00,44.46,44.46,44.27,44.35,446400.0,30.4892,30.4892,30.3589,30.4138,446400.0
2013-05-15 15:30:00,44.35,44.46,44.33,44.46,454600.0,30.4138,30.4892,30.4001,30.4892,454600.0
2013-05-15 15:40:00,44.45,44.46,44.22,44.26,781900.0,30.4823,30.4892,30.3246,30.3521,781900.0
2013-05-15 15:50:00,44.27,44.42,44.27,44.35,1649900.0,30.3589,30.4618,30.3589,30.4138,1649900.0
2013-05-16 09:30:00,43.63,44.34,43.55,44.34,2120800.0,29.92,30.4069,29.8652,30.4069,2120800.0
2013-05-16 09:40:00,44.33,44.54,43.95,44.03,934000.0,30.4001,30.5441,30.1395,30.1943,934000.0
2013-05-16 09:50:00,44.03,44.14,43.81,43.86,1012700.0,30.1943,30.2698,30.0435,30.0777,1012700.0
2013-05-16 10:00:00,43.86,43.9,43.73,43.87,1263900.0,30.0777,30.1052,29.9886,30.0846,1263900.0
2013-05-16 10:10:00,43.87,43.95,43.84,43.94,454200.0,30.0846,30.1395,30.064,30.1326,454200.0
2013-05-16 10:20:00,43.94,43.94,43.61,43.66,321300.0,30.1326,30.1326,29.9063,29.9406,321300.0
2013-05-16 10:30:00,43.66,43.75,43.46,43.56,646700.0,29.9406,30.0023,29.8034,29.872,646700.0
2013-05-16 10:40:00,43.55,43.67,43.53,43.56,573100.0,29.8652,29.9474,29.8514,29.872,573100.0
2013-05-16 10:50:00,43.56,43.61,43.48,43.55,339900.0,29.872,29.9063,29.8172,29.8652,339900.0
2013-05-16 11:00:00,43.56,43.6,43.28,43.31,903400.0,29.872,29.8994,29.68,29.7006,903400.0
2013-05-16 11:10:00,43.32,43.43,43.21,43.31,759100.0,29.7074,29.7829,29.632,29.7006,759100.0
2013-05-16 11:20:00,43.32,43.33,43.11,43.11,605600.0,29.7074,29.7143,29.5634,29.5634,605600.0
2013-05-16 11:30:00,43.11,43.12,42.96,42.99,695200.0,29.5634,29.5703,29.4606,29.4811,695200.0
2013-05-16 11:40:00,43.0,43.0,42.64,42.94,630100.0,29.488,29.488,29.2411,29.4468,630100.0
2013-05-16 11:50:00,42.94,43.0,42.77,42.85,517700.0,29.4468,29.488,29.3303,29.3851,517700.0
2013-05-16 12:00:00,42.85,42.99,42.84,42.95,338700.0,29.3851,29.4811,29.3783,29.4537,338700.0
2013-05-16 12:10:00,42.95,43.04,42.91,42.91,388000.0,29.4537,29.5154,29.4263,29.4263,388000.0
2013-05-16 12:20:00,42.9,42.93,42.79,42.8,448800.0,29.4194,29.44,29.344,29.3508,448800.0
2013-05-16 12:30:00,42.79,42.85,42.77,42.79,265400.0,29.344,29.3851,29.3303,29.344,265400.0
2013-05-16 12:40:00,42.79,42.79,42.63,42.67,425700.0,29.344,29.344,29.2343,29.2617,425700.0
2013-05-16 12:50:00,42.66,42.76,42.65,42.73,221600.0,29.2548,29.3234,29.248,29.3028,221600.0
2013-05-16 13:00:00,42.74,42.74,42.67,42.69,236300.0,29.3097,29.3097,29.2617,29.2754,236300.0
2013-05-16 13:10:00,42.69,43.2,42.68,43.0,1143100.0,29.2754,29.6251,29.2685,29.488,1143100.0
2013-05-16 13:20:00,43.0,43.16,42.99,43.15,514800.0,29.488,29.5977,29.4811,29.5908,514800.0
2013-05-16 13:30:00,43.15,43.37,43.14,43.32,755400.0,29.5908,29.7417,29.584,29.7074,755400.0
2013-05-16 13:40:00,43.32,43.71,43.32,43.64,1167800.0,29.7074,29.9749,29.7074,29.9269,1167800.0
2013-05-16 13:50:00,43.64,43.81,43.6,43.66,887300.0,29.9269,30.0435,29.8994,29.9406,887300.0
2013-05-16 14:00:00,43.66,43.7,43.5,43.56,506100.0,29.9406,29.968,29.8309,29.872,506100.0
2013-05-16 14:10:00,43.56,43.57,43.22,43.23,572600.0,29.872,29.8789,29.6389,29.6457,572600.0
2013-05-16 14:20:00,43.23,43.34,43.19,43.25,397500.0,29.6457,29.7211,29.6183,29.6594,397500.0
2013-05-16 14:30:00,43.24,43.35,43.23,43.27,357600.0,29.6526,29.728,29.6457,29.6731,357600.0
2013-05-16 14:40:00,43.28,43.33,43.22,43.26,305500.0,29.68,29.7143,29.6389,29.6663,305500.0
2013-05-16 14:50:00,43.25,43.26,43.03,43.06,336600.0,29.6594,29.6663,29.5086,29.5291,336600.0
2013-05-16 15:00:00,43.06,43.21,43.05,43.18,310400.0,29.5291,29.632,29.5223,29.6114,310400.0
2013-05-16 15:10:00,43.17,43.18,42.85,42.86,396900.0,29.6046,29.6114,29.3851,29.392,396900.0
2013-05-16 15:20:00,42.85,42.93,42.78,42.8,507900.0,29.3851,29.44,29.3371,29.3508,507900.0
2013-05-16 15:30:00,42.81,42.81,42.7,42.73,641700.0,29.3577,29.3577,29.2823,29.3028,641700.0
2013-05-16 15:40:00,42.73,42.78,42.7,42.76,924100.0,29.3028,29.3371,29.2823,29.3234,924100.0
2013-05-16 15:50:00,42.76,42.83,42.72,42.77,1104800.0,29.3234,29.3714,29.296,29.3303,1104800.0
2013-05-17 09:30:00,42.99,43.43,42.96,43.17,1111900.0,29.4811,29.7829,29.4606,29.6046,1111900.0
2013-05-17 09:40:00,43.17,43.26,43.01,43.25,324300.0,29.6046,29.6663,29.4948,29.6594,324300.0
2013-05-17 09:50:00,43.25,43.31,42.95,43.07,311700.0,29.6594,29.7006,29.4537,29.536,311700.0
2013-05-17 10:00:00,43.07,43.19,42.89,42.94,250100.0,29.536,29.6183,29.4125,29.4468,250100.0
2013-05-17 10:10:00,42.93,43.09,42.92,42.95,277500.0,29.44,29.5497,29.4331,29.4537,277500.0
2013-05-17 10:20:00,42.96,43.02,42.84,42.9,380600.0,29.4606,29.5017,29.3783,29.4194,380600.0
2013-05-17 10:30:00,42.9,43.0,42.87,42.87,254900.0,29.4194,29.488,29.3988,29.3988,254900.0
2013-05-17 10:40:00,42.87,42.95,42.82,42.85,340100.0,29.3988,29.4537,29.3645,29.3851,340100.0
2013-05-17 10:50:00,42.85,42.85,42.7,42.82,415000.0,29.3851,29.3851,29.2823,29.3645,415000.0
2013-05-17 11:00:00,42.83,42.95,42.82,42.91,502200.0,29.3714,29.4537,29.3645,29.4263,502200.0
2013-05-17 11:10:00,42.91,42.99,42.81,42.95,354900.0,29.4263,29.4811,29.3577,29.4537,354900.0
2013-05-17 11:20:00,42.94,43.09,42.89,43.01,337200.0,29.4468,29.5497,29.4125,29.4948,337200.0
2013-05-17 11:30:00,43.01,43.03,42.89,42.9,178900.0,29.4948,29.5086,29.4125,29.4194,178900.0
2013-05-17 11:40:00,42.9,42.93,42.85,42.88,201500.0,29.4194,29.44,29.3851,29.4057,201500.0
2013-05-17 11:50:00,42.89,42.95,42.87,42.95,137200.0,29.4125,29.4537,29.3988,29.4537,137200.0
2013-05-17 12:00:00,42.95,42.98,42.9,42.98,185000.0,29.4537,29.4743,29.4194,29.4743,185000.0
2013-05-17 12:10:00,42.98,43.05,42.98,43.04,150200.0,29.4743,29.5223,29.4743,29.5154,150200.0
2013-05-17 12:20:00,43.04,43.08,43.03,43.08,136900.0,29.5154,29.5428,29.5086,29.5428,136900.0
2013-05-17 12:30:00,43.06,43.08,43.04,43.05,106400.0,29.5291,29.5428,29.5154,29.5223,106400.0
2013-05-17 12:40:00,43.06,43.06,42.95,42.95,172200.0,29.5291,29.5291,29.4537,29.4537,172200.0
2013-05-17 12:50:00,42.96,42.98,42.9,42.97,160500.0,29.4606,29.4743,29.4194,29.4674,160500.0
2013-05-17 13:00:00,42.96,43.02,42.95,43.01,112900.0,29.4606,29.5017,29.4537,29.4948,112900.0
2013-05-17 13:10:00,43.01,43.01,42.92,42.94,127300.0,29.4948,29.4948,29.4331,29.4468,127300.0
2013-05-17 13:20:00,42.94,42.97,42.81,42.82,236000.0,29.4468,29.4674,29.3577,29.3645,236000.0
2013-05-17 13:30:00,42.83,42.91,42.82,42.86,109100.0,29.3714,29.4263,29.3645,29.392,109100.0
2013-05-17 13:40:00,42.86,42.92,42.84,42.84,123500.0,29.392,29.4331,29.3783,29.3783,123500.0
2013-05-17 13:50:00,42.85,42.89,42.83,42.89,119100.0,29.3851,29.4125,29.3714,29.4125,119100.0
2013-05-17 14:00:00,42.89,42.93,42.86,42.93,203500.0,29.4125,29.44,29.392,29.44,203500.0
2013-05-17 14:10:00,42.93,42.93,42.9,42.93,234400.0,29.44,29.44,29.4194,29.44,234400.0
2013-05-17 14:20:00,42.93,42.98,42.87,42.97,281400.0,29.44,29.4743,29.3988,29.4674,281400.0
2013-05-17 14:30:00,42.98,43.03,42.94,43.02,283800.0,29.4743,29.5086,29.4468,29.5017,283800.0
2013-05-17 14:40:00,43.03,43.08,43.0,43.06,156000.0,29.5086,29.5428,29.488,29.5291,156000.0
2013-05-17 14:50:00,43.07,43.23,43.06,43.21,267500.0,29.536,29.6457,29.5291,29.632,267500.0
2013-05-17 15:00:00,43.21,43.26,43.17,43.23,239100.0,29.632,29.6663,29.6046,29.6457,239100.0
2013-05-17 15:10:00,43.23,43.23,43.15,43.19,136700.0,29.6457,29.6457,29.5908,29.6183,136700.0
2013-05-17 15:20:00,43.18,43.26,43.16,43.25,227100.0,29.6114,29.6663,29.5977,29.6594,227100.0
2013-05-17 15:30:00,43.25,43.29,43.23,43.24,210800.0,29.6594,29.6869,29.6457,29.6526,210800.0
2013-05-17 15:40:00,43.24,43.34,43.22,43.24,401500.0,29.6526,29.7211,29.6389,29.6526,401500.0
2013-05-17 15:50:00,43.25,43.3,43.22,43.29,588100.0,29.6594,29.6937,29.6389,29.6869,588100.0
2013-05-20 09:30:00,43.36,44.05,43.35,44.05,597500.0,29.7349,30.208,29.728,30.208,597500.0
2013-05-20 09:40:00,44.06,44.14,43.98,44.08,421800.0,30.2149,30.2698,30.16,30.2286,421800.0
2013-05-20 09:50:00,44.08,44.08,43.79,43.97,273600.0,30.2286,30.2286,30.0297,30.1532,273600.0
2013-05-20 10:00:00,43.97,43.97,43.75,43.94,166700.0,30.1532,30.1532,30.0023,30.1326,166700.0
2013-05-20 10:10:00,43.94,44.09,43.93,43.97,293500.0,30.1326,30.2355,30.1257,30.1532,293500.0
2013-05-20 10:20:00,43.97,43.98,43.84,43.89,131200.0,30.1532,30.16,30.064,30.0983,131200.0
2013-05-20 10:30:00,43.9,44.04,43.9,43.98,327600.0,30.1052,30.2012,30.1052,30.16,327600.0
2013-05-20 10:40:00,43.99,44.02,43.83,43.87,207600.0,30.1669,30.1875,30.0572,30.0846,207600.0
2013-05-20 10:50:00,43.87,43.92,43.75,43.79,165500.0,30.0846,30.1189,30.0023,30.0297,165500.0
2013-05-20 11:00:00,43.8,43.8,43.7,43.73,198900.0,30.0366,30.0366,29.968,29.9886,198900.0
2013-05-20 11:10:00,43.73,43.73,43.65,43.7,194800.0,29.9886,29.9886,29.9337,29.968,194800.0
2013-05-20 11:20:00,43.7,43.76,43.69,43.76,202700.0,29.968,30.0092,29.9612,30.0092,202700.0
2013-05-20 11:30:00,43.76,43.78,43.71,43.76,254800.0,30.0092,30.0229,29.9749,30.0092,254800.0
2013-05-20 11:40:00,43.76,43.81,43.75,43.8,71900.0,30.0092,30.0435,30.0023,30.0366,71900.0
2013-05-20 11:50:00,43.79,43.82,43.72,43.77,118100.0,30.0297,30.0503,29.9817,30.016,118100.0
2013-05-20 12:00:00,43.77,43.84,43.74,43.76,118100.0,30.016,30.064,29.9955,30.0092,118100.0
2013-05-20 12:10:00,43.77,43.8,43.72,43.73,70100.0,30.016,30.0366,29.9817,29.9886,70100.0
2013-05-20 12:20:00,43.73,43.77,43.72,43.77,70500.0,29.9886,30.016,29.9817,30.016,70500.0
2013-05-20 12:30:00,43.77,43.79,43.7,43.72,217400.0,30.016,30.0297,29.968,29.9817,217400.0
2013-05-20 12:40:00,43.72,43.76,43.72,43.75,119800.0,29.9817,30.0092,29.9817,30.0023,119800.0
2013-05-20 12:50:00,43.75,43.76,43.71,43.71,89700.0,30.0023,30.0092,29.9749,29.9749,89700.0
2013-05-20 13:00:00,43.71,43.79,43.71,43.79,118300.0,29.9749,30.0297,29.9749,30.0297,118300.0
2013-05-20 13:10:00,43.79,43.83,43.74,43.76,255500.0,30.0297,30.0572,29.9955,30.0092,255500.0
2013-05-20 13:20:00,43.75,43.79,43.71,43.74,142600.0,30.0023,30.0297,29.9749,29.9955,142600.0
2013-05-20 13:30:00,43.74,43.76,43.7,43.71,149200.0,29.9955,30.0092,29.968,29.9749,149200.0
2013-05-20 13:40:00,43.71,43.73,43.66,43.67,159800.0,29.9749,29.9886,29.9406,29.9474,159800.0
2013-05-20 13:50:00,43.67,43.72,43.64,43.67,292100.0,29.9474,29.9817,29.9269,29.9474,292100.0
2013-05-20 14:00:00,43.67,43.68,43.58,43.67,306100.0,29.9474,29.9543,29.8857,29.9474,306100.0
2013-05-20 14:10:00,43.68,43.68,43.57,43.59,145700.0,29.9543,29.9543,29.8789,29.8926,145700.0
2013-05-20 14:20:00,43.59,43.68,43.59,43.67,155400.0,29.8926,29.9543,29.8926,29.9474,155400.0
2013-05-20 14:30:00,43.67,43.71,43.65,43.67,117600.0,29.9474,29.9749,29.9337,29.9474,117600.0
2013-05-20 14:40:00,43.66,43.67,43.62,43.65,126900.0,29.9406,29.9474,29.9132,29.9337,126900.0
2013-05-20 14:50:00,43.65,43.7,43.65,43.67,149500.0,29.9337,29.968,29.9337,29.9474,149500.0
2013-05-20 15:00:00,43.67,43.69,43.61,43.66,230800.0,29.9474,29.9612,29.9063,29.9406,230800.0
2013-05-20 15:10:00,43.65,43.68,43.62,43.67,156500.0,29.9337,29.9543,29.9132,29.9474,156500.0
2013-05-20 15:20:00,43.66,43.72,43.64,43.71,261200.0,29.9406,29.9817,29.9269,29.9749,261200.0
2013-05-20 15:30:00,43.71,43.74,43.63,43.67,267800.0,29.9749,29.9955,29.92,29.9474,267800.0
2013-05-20 15:40:00,43.67,43.71,43.62,43.67,370800.0,29.9474,29.9749,29.9132,29.9474,370800.0
2013-05-20 15:50:00,43.67,43.77,43.65,43.77,1244400.0,29.9474,30.016,29.9337,30.016,1244400.0
2013-05-21 09:30:00,43.82,44.44,43.79,44.25,528600.0,30.0503,30.4755,30.0297,30.3452,528600.0
2013-05-21 09:40:00,44.25,44.28,44.18,44.19,182000.0,30.3452,30.3658,30.2972,30.304,182000.0
2013-05-21 09:50:00,44.2,44.24,44.02,44.04,169900.0,30.3109,30.3383,30.1875,30.2012,169900.0
2013-05-21 10:00:00,44.04,44.06,43.81,43.81,174600.0,30.2012,30.2149,30.0435,30.0435,174600.0
2013-05-21 10:10:00,43.81,43.83,43.62,43.65,194600.0,30.0435,30.0572,29.9132,29.9337,194600.0
2013-05-21 10:20:00,43.65,43.65,43.45,43.57,226400.0,29.9337,29.9337,29.7966,29.8789,226400.0
2013-05-21 10:30:00,43.57,43.64,43.48,43.64,115700.0,29.8789,29.9269,29.8172,29.9269,115700.0
2013-05-21 10:40:00,43.63,43.65,43.5,43.56,149800.0,29.92,29.9337,29.8309,29.872,149800.0
2013-05-21 10:50:00,43.56,43.58,43.47,43.48,137600.0,29.872,29.8857,29.8103,29.8172,137600.0
2013-05-21 11:00:00,43.48,43.66,43.48,43.63,155600.0,29.8172,29.9406,29.8172,29.92,155600.0
2013-05-21 11:10:00,43.62,43.64,43.48,43.48,174700.0,29.9132,29.9269,29.8172,29.8172,174700.0
2013-05-21 11:20:00,43.49,43.56,43.46,43.56,117700.0,29.824,29.872,29.8034,29.872,117700.0
2013-05-21 11:30:00,43.55,43.66,43.52,43.57,152600.0,29.8652,29.9406,29.8446,29.8789,152600.0
2013-05-21 11:40:00,43.57,43.6,43.54,43.54,100500.0,29.8789,29.8994,29.8583,29.8583,100500.0
2013-05-21 11:50:00,43.54,43.55,43.52,43.52,92100.0,29.8583,29.8652,29.8446,29.8446,92100.0
2013-05-21 12:00:00,43.53,43.62,43.52,43.61,128000.0,29.8514,29.9132,29.8446,29.9063,128000.0
2013-05-21 12:10:00,43.61,43.66,43.57,43.64,181700.0,29.9063,29.9406,29.8789,29.9269,181700.0
2013-05-21 12:20:00,43.64,43.74,43.63,43.69,125200.0,29.9269,29.9955,29.92,29.9612,125200.0
2013-05-21 12:30:00,43.7,43.73,43.59,43.61,109900.0,29.968,29.9886,29.8926,29.9063,109900.0
2013-05-21 12:40:00,43.62,43.66,43.6,43.64,99400.0,29.9132,29.9406,29.8994,29.9269,99400.0
2013-05-21 12:50:00,43.64,43.68,43.62,43.64,99300.0,29.9269,29.9543,29.9132,29.9269,99300.0
2013-05-21 13:00:00,43.65,43.86,43.65,43.82,150900.0,29.9337,30.0777,29.9337,30.0503,150900.0
2013-05-21 13:10:00,43.82,43.83,43.75,43.8,88500.0,30.0503,30.0572,30.0023,30.0366,88500.0
2013-05-21 13:20:00,43.79,43.83,43.75,43.82,78600.0,30.0297,30.0572,30.0023,30.0503,78600.0
2013-05-21 13:30:00,43.81,43.84,43.76,43.83,95700.0,30.0435,30.064,30.0092,30.0572,95700.0
2013-05-21 13:40:00,43.83,43.83,43.75,43.78,80000.0,30.0572,30.0572,30.0023,30.0229,80000.0
2013-05-21 13:50:00,43.77,43.83,43.74,43.77,101600.0,30.016,30.0572,29.9955,30.016,101600.0
2013-05-21 14:00:00,43.76,43.81,43.72,43.76,175800.0,30.0092,30.0435,29.9817,30.0092,175800.0
2013-05-21 14:10:00,43.76,43.93,43.69,43.92,207100.0,30.0092,30.1257,29.9612,30.1189,207100.0
2013-05-21 14:20:00,43.93,43.98,43.87,43.89,232000.0,30.1257,30.16,30.0846,30.0983,232000.0
2013-05-21 14:30:00,43.89,43.89,43.77,43.82,255200.0,30.0983,30.0983,30.016,30.0503,255200.0
2013-05-21 14:40:00,43.82,43.83,43.72,43.79,156300.0,30.0503,30.0572,29.9817,30.0297,156300.0
2013-05-21 14:50:00,43.79,43.97,43.79,43.96,328700.0,30.0297,30.1532,30.0297,30.1463,328700.0
2013-05-21 15:00:00,43.97,44.0,43.89,43.92,214600.0,30.1532,30.1738,30.0983,30.1189,214600.0
2013-05-21 15:10:00,43.92,43.97,43.88,43.94,146600.0,30.1189,30.1532,30.0915,30.1326,146600.0
2013-05-21 15:20:00,43.95,43.98,43.93,43.94,161700.0,30.1395,30.16,30.1257,30.1326,161700.0
2013-05-21 15:30:00,43.94,43.98,43.92,43.92,178700.0,30.1326,30.16,30.1189,30.1189,178700.0
2013-05-21 15:40:00,43.92,43.94,43.89,43.93,388700.0,30.1189,30.1326,30.0983,30.1257,388700.0
2013-05-21 15:50:00,43.94,44.07,43.92,44.06,831900.0,30.1326,30.2218,30.1189,30.2149,831900.0
2013-05-22 09:30:00,44.9,45.69,44.84,45.62,1338500.0,30.7909,31.3327,30.7498,31.2847,1338500.0
2013-05-22 09:40:00,45.62,46.21,45.62,45.93,1730900.0,31.2847,31.6893,31.2847,31.4973,1730900.0
2013-05-22 09:50:00,45.92,46.48,45.9,46.32,1572900.0,31.4904,31.8745,31.4767,31.7647,1572900.0
2013-05-22 10:00:00,46.34,46.6,46.3,46.5,875600.0,31.7784,31.9567,31.751,31.8882,875600.0
2013-05-22 10:10:00,46.51,46.69,46.43,46.61,755200.0,31.895,32.0185,31.8402,31.9636,755200.0
2013-05-22 10:20:00,46.61,46.85,46.46,46.77,713800.0,31.9636,32.1282,31.8607,32.0733,713800.0
2013-05-22 10:30:00,46.76,46.83,46.55,46.62,816500.0,32.0665,32.1145,31.9225,31.9705,816500.0
2013-05-22 10:40:00,46.63,46.66,46.36,46.47,606900.0,31.9773,31.9979,31.7922,31.8676,606900.0
2013-05-22 10:50:00,46.47,46.51,46.36,46.47,589900.0,31.8676,31.895,31.7922,31.8676,589900.0
2013-05-22 11:00:00,46.45,46.51,46.33,46.42,333300.0,31.8539,31.895,31.7716,31.8333,333300.0
2013-05-22 11:10:00,46.42,46.65,46.42,46.6,430100.0,31.8333,31.991,31.8333,31.9567,430100.0
2013-05-22 11:20:00,46.6,46.73,46.55,46.73,302300.0,31.9567,32.0459,31.9225,32.0459,302300.0
2013-05-22 11:30:00,46.74,46.92,46.57,46.91,455100.0,32.0528,32.1762,31.9362,32.1693,455100.0
2013-05-22 11:40:00,46.91,47.18,46.87,47.17,637500.0,32.1693,32.3545,32.1419,32.3476,637500.0
2013-05-22 11:50:00,47.17,47.18,46.99,47.0,440100.0,32.3476,32.3545,32.2242,32.2311,440100.0
2013-05-22 12:00:00,46.99,47.03,46.93,46.99,473700.0,32.2242,32.2516,32.183,32.2242,473700.0
2013-05-22 12:10:00,46.99,47.08,46.92,47.05,288900.0,32.2242,32.2859,32.1762,32.2653,288900.0
2013-05-22 12:20:00,47.06,47.24,47.06,47.24,403200.0,32.2722,32.3956,32.2722,32.3956,403200.0
2013-05-22 12:30:00,47.24,47.26,47.11,47.17,599200.0,32.3956,32.4094,32.3065,32.3476,599200.0
2013-05-22 12:40:00,47.17,47.44,47.16,47.34,472800.0,32.3476,32.5328,32.3408,32.4642,472800.0
2013-05-22 12:50:00,47.33,47.48,47.22,47.35,587200.0,32.4574,32.5602,32.3819,32.4711,587200.0
2013-05-22 13:00:00,47.35,47.38,47.27,47.29,481700.0,32.4711,32.4916,32.4162,32.4299,481700.0
2013-05-22 13:10:00,47.3,47.33,46.85,46.92,788800.0,32.4368,32.4574,32.1282,32.1762,788800.0
2013-05-22 13:20:00,46.91,46.91,46.66,46.69,496800.0,32.1693,32.1693,31.9979,32.0185,496800.0
2013-05-22 13:30:00,46.69,46.79,46.61,46.79,683900.0,32.0185,32.087,31.9636,32.087,683900.0
2013-05-22 13:40:00,46.79,46.88,46.62,46.66,393100.0,32.087,32.1488,31.9705,31.9979,393100.0
2013-05-22 13:50:00,46.68,46.68,46.6,46.63,218800.0,32.0116,32.0116,31.9567,31.9773,218800.0
2013-05-22 14:00:00,46.61,46.73,46.28,46.48,836700.0,31.9636,32.0459,31.7373,31.8745,836700.0
2013-05-22 14:10:00,46.47,46.5,46.23,46.41,375900.0,31.8676,31.8882,31.703,31.8264,375900.0
2013-05-22 14:20:00,46.4,46.44,46.21,46.34,432500.0,31.8196,31.847,31.6893,31.7784,432500.0
2013-05-22 14:30:00,46.32,46.44,46.04,46.13,498900.0,31.7647,31.847,31.5727,31.6344,498900.0
2013-05-22 14:40:00,46.14,46.3,46.14,46.28,367800.0,31.6413,31.751,31.6413,31.7373,367800.0
2013-05-22 14:50:00,46.29,46.43,46.26,46.41,441800.0,31.7442,31.8402,31.7236,31.8264,441800.0
2013-05-22 15:00:00,46.4,46.4,46.23,46.34,440100.0,31.8196,31.8196,31.703,31.7784,440100.0
2013-05-22 15:10:00,46.34,46.4,46.27,46.38,297600.0,31.7784,31.8196,31.7304,31.8059,297600.0
2013-05-22 15:20:00,46.38,46.39,46.25,46.25,419600.0,31.8059,31.8127,31.7167,31.7167,419600.0
2013-05-22 15:30:00,46.25,46.27,46.13,46.15,374200.0,31.7167,31.7304,31.6344,31.6482,374200.0
2013-05-22 15:40:00,46.15,46.3,46.12,46.29,598600.0,31.6482,31.751,31.6276,31.7442,598600.0
2013-05-22 15:50:00,46.3,46.41,46.29,46.41,868900.0,31.751,31.8264,31.7442,31.8264,868900.0
2013-05-23 09:30:00,46.18,47.22,46.12,46.25,1014900.0,31.6687,32.3819,31.6276,31.7167,1014900.0
2013-05-23 09:40:00,46.24,46.38,45.87,46.08,519500.0,31.7099,31.8059,31.4561,31.6001,519500.0
2013-05-23 09:50:00,46.08,46.46,46.02,46.34,357500.0,31.6001,31.8607,31.559,31.7784,357500.0
2013-05-23 10:00:00,46.36,46.39,46.14,46.26,361900.0,31.7922,31.8127,31.6413,31.7236,361900.0
2013-05-23 10:10:00,46.26,46.47,46.25,46.34,308200.0,31.7236,31.8676,31.7167,31.7784,308200.0
2013-05-23 10:20:00,46.34,46.68,46.33,46.56,354800.0,31.7784,32.0116,31.7716,31.9293,354800.0
2013-05-23 10:30:00,46.56,46.61,46.42,46.52,225100.0,31.9293,31.9636,31.8333,31.9019,225100.0
2013-05-23 10:40:00,46.52,46.55,46.31,46.36,179200.0,31.9019,31.9225,31.7579,31.7922,179200.0
2013-05-23 10:50:00,46.36,46.48,46.35,46.36,166300.0,31.7922,31.8745,31.7853,31.7922,166300.0
2013-05-23 11:00:00,46.36,46.59,46.31,46.57,243900.0,31.7922,31.9499,31.7579,31.9362,243900.0
2013-05-23 11:10:00,46.57,46.59,46.5,46.56,225500.0,31.9362,31.9499,31.8882,31.9293,225500.0
2013-05-23 11:20:00,46.56,46.74,46.55,46.55,197200.0,31.9293,32.0528,31.9225,31.9225,197200.0
2013-05-23 11:30:00,46.55,46.59,46.43,46.57,298700.0,31.9225,31.9499,31.8402,31.9362,298700.0
2013-05-23 11:40:00,46.58,46.63,46.48,46.63,230100.0,31.943,31.9773,31.8745,31.9773,230100.0
2013-05-23 11:50:00,46.63,46.69,46.55,46.64,190100.0,31.9773,32.0185,31.9225,31.9842,190100.0
2013-05-23 12:00:00,46.63,46.72,46.62,46.69,200600.0,31.9773,32.039,31.9705,32.0185,200600.0
2013-05-23 12:10:00,46.69,46.75,46.65,46.73,127100.0,32.0185,32.0596,31.991,32.0459,127100.0
2013-05-23 12:20:00,46.74,46.78,46.66,46.69,88200.0,32.0528,32.0802,31.9979,32.0185,88200.0
2013-05-23 12:30:00,46.68,46.69,46.62,46.63,110700.0,32.0116,32.0185,31.9705,31.9773,110700.0
2013-05-23 12:40:00,46.62,46.72,46.6,46.65,241000.0,31.9705,32.039,31.9567,31.991,241000.0
2013-05-23 12:50:00,46.65,46.8,46.65,46.77,279800.0,31.991,32.0939,31.991,32.0733,279800.0
2013-05-23 13:00:00,46.77,46.81,46.68,46.72,170500.0,32.0733,32.1008,32.0116,32.039,170500.0
2013-05-23 13:10:00,46.73,46.76,46.7,46.72,143200.0,32.0459,32.0665,32.0253,32.039,143200.0
2013-05-23 13:20:00,46.71,46.73,46.6,46.61,136700.0,32.0322,32.0459,31.9567,31.9636,136700.0
2013-05-23 13:30:00,46.62,46.69,46.62,46.69,161300.0,31.9705,32.0185,31.9705,32.0185,161300.0
2013-05-23 13:40:00,46.68,46.69,46.59,46.62,288000.0,32.0116,32.0185,31.9499,31.9705,288000.0
2013-05-23 13:50:00,46.63,46.77,46.57,46.77,288600.0,31.9773,32.0733,31.9362,32.0733,288600.0
2013-05-23 14:00:00,46.77,46.77,46.65,46.75,287100.0,32.0733,32.0733,31.991,32.0596,287100.0
2013-05-23 14:10:00,46.74,46.9,46.71,46.88,196400.0,32.0528,32.1625,32.0322,32.1488,196400.0
2013-05-23 14:20:00,46.88,46.92,46.8,46.81,124500.0,32.1488,32.1762,32.0939,32.1008,124500.0
2013-05-23 14:30:00,46.81,46.81,46.68,46.76,160500.0,32.1008,32.1008,32.0116,32.0665,160500.0
2013-05-23 14:40:00,46.76,46.94,46.75,46.93,209300.0,32.0665,32.1899,32.0596,32.183,209300.0
2013-05-23 14:50:00,46.94,46.96,46.87,46.92,175900.0,32.1899,32.2036,32.1419,32.1762,175900.0
2013-05-23 15:00:00,46.93,46.94,46.82,46.9,212100.0,32.183,32.1899,32.1076,32.1625,212100.0
2013-05-23 15:10:00,46.89,47.04,46.89,47.0,435700.0,32.1556,32.2585,32.1556,32.2311,435700.0
2013-05-23 15:20:00,47.0,47.04,46.95,47.0,388200.0,32.2311,32.2585,32.1968,32.2311,388200.0
2013-05-23 15:30:00,47.0,47.03,46.95,46.98,369000.0,32.2311,32.2516,32.1968,32.2173,369000.0
2013-05-23 15:40:00,46.98,47.04,46.95,47.0,691800.0,32.2173,32.2585,32.1968,32.2311,691800.0
2013-05-23 15:50:00,46.99,47.09,46.99,47.0,561700.0,32.2242,32.2928,32.2242,32.2311,561700.0
2013-05-24 09:30:00,46.49,46.59,45.81,46.17,783100.0,31.8813,31.9499,31.415,31.6619,783100.0
2013-05-24 09:40:00,46.18,46.85,46.18,46.59,328900.0,31.6687,32.1282,31.6687,31.9499,328900.0
2013-05-24 09:50:00,46.58,46.73,46.44,46.67,217900.0,31.943,32.0459,31.847,32.0047,217900.0
2013-05-24 10:00:00,46.67,46.72,46.53,46.66,418300.0,32.0047,32.039,31.9087,31.9979,418300.0
2013-05-24 10:10:00,46.67,46.79,46.57,46.68,304700.0,32.0047,32.087,31.9362,32.0116,304700.0
2013-05-24 10:20:00,46.68,46.7,46.55,46.65,452400.0,32.0116,32.0253,31.9225,31.991,452400.0
2013-05-24 10:30:00,46.65,46.67,46.57,46.58,288200.0,31.991,32.0047,31.9362,31.943,288200.0
2013-05-24 10:40:00,46.58,46.66,46.54,46.6,214000.0,31.943,31.9979,31.9156,31.9567,214000.0
2013-05-24 10:50:00,46.6,46.73,46.6,46.73,216600.0,31.9567,32.0459,31.9567,32.0459,216600.0
2013-05-24 11:00:00,46.73,47.02,46.65,46.97,406800.0,32.0459,32.2448,31.991,32.2105,406800.0
2013-05-24 11:10:00,46.96,47.03,46.86,46.86,372100.0,32.2036,32.2516,32.135,32.135,372100.0
2013-05-24 11:20:00,46.85,46.89,46.78,46.78,93400.0,32.1282,32.1556,32.0802,32.0802,93400.0
2013-05-24 11:30:00,46.77,46.77,46.66,46.67,245700.0,32.0733,32.0733,31.9979,32.0047,245700.0
2013-05-24 11:40:00,46.68,46.79,46.68,46.7,179500.0,32.0116,32.087,32.0116,32.0253,179500.0
2013-05-24 11:50:00,46.71,46.72,46.64,46.66,167700.0,32.0322,32.039,31.9842,31.9979,167700.0
2013-05-24 12:00:00,46.66,46.78,46.64,46.71,166500.0,31.9979,32.0802,31.9842,32.0322,166500.0
2013-05-24 12:10:00,46.71,46.77,46.69,46.77,247800.0,32.0322,32.0733,32.0185,32.0733,247800.0
2013-05-24 12:20:00,46.76,46.77,46.69,46.7,266100.0,32.0665,32.0733,32.0185,32.0253,266100.0
2013-05-24 12:30:00,46.69,46.71,46.65,46.7,144500.0,32.0185,32.0322,31.991,32.0253,144500.0
2013-05-24 12:40:00,46.7,46.76,46.7,46.7,98900.0,32.0253,32.0665,32.0253,32.0253,98900.0
2013-05-24 12:50:00,46.7,46.75,46.7,46.73,169300.0,32.0253,32.0596,32.0253,32.0459,169300.0
2013-05-24 13:00:00,46.73,46.78,46.71,46.77,82000.0,32.0459,32.0802,32.0322,32.0733,82000.0
2013-05-24 13:10:00,46.77,46.81,46.74,46.78,196500.0,32.0733,32.1008,32.0528,32.0802,196500.0
2013-05-24 13:20:00,46.78,46.88,46.77,46.88,110900.0,32.0802,32.1488,32.0733,32.1488,110900.0
2013-05-24 13:30:00,46.88,46.94,46.84,46.84,126900.0,32.1488,32.1899,32.1213,32.1213,126900.0
2013-05-24 13:40:00,46.84,46.88,46.8,46.84,93800.0,32.1213,32.1488,32.0939,32.1213,93800.0
2013-05-24 13:50:00,46.85,46.89,46.79,46.86,171700.0,32.1282,32.1556,32.087,32.135,171700.0
2013-05-24 14:00:00,46.85,46.91,46.84,46.88,156400.0,32.1282,32.1693,32.1213,32.1488,156400.0
2013-05-24 14:10:00,46.88,46.93,46.84,46.89,122700.0,32.1488,32.183,32.1213,32.1556,122700.0
2013-05-24 14:20:00,46.89,47.06,46.89,47.04,279900.0,32.1556,32.2722,32.1556,32.2585,279900.0
2013-05-24 14:30:00,47.04,47.24,47.04,47.22,513300.0,32.2585,32.3956,32.2585,32.3819,513300.0
2013-05-24 14:40:00,47.22,47.39,47.17,47.25,621600.0,32.3819,32.4985,32.3476,32.4025,621600.0
2013-05-24 14:50:00,47.25,47.33,47.19,47.32,229100.0,32.4025,32.4574,32.3613,32.4505,229100.0
2013-05-24 15:00:00,47.31,47.49,47.25,47.47,346100.0,32.4436,32.5671,32.4025,32.5534,346100.0
2013-05-24 15:10:00,47.48,47.55,47.39,47.39,371900.0,32.5602,32.6082,32.4985,32.4985,371900.0
2013-05-24 15:20:00,47.4,47.48,47.34,47.45,367100.0,32.5054,32.5602,32.4642,32.5396,367100.0
2013-05-24 15:30:00,47.45,47.45,47.32,47.34,373000.0,32.5396,32.5396,32.4505,32.4642,373000.0
2013-05-24 15:40:00,47.34,47.36,47.16,47.24,499300.0,32.4642,32.4779,32.3408,32.3956,499300.0
2013-05-24 15:50:00,47.24,47.43,47.17,47.41,979700.0,32.3956,32.5259,32.3476,32.5122,979700.0
2013-05-28 09:30:00,47.63,48.07,47.45,47.87,648500.0,32.6631,32.9648,32.5396,32.8277,648500.0
2013-05-28 09:40:00,47.87,47.99,47.75,47.93,514700.0,32.8277,32.91,32.7454,32.8688,514700.0
2013-05-28 09:50:00,47.94,48.15,47.9,48.13,356400.0,32.8757,33.0197,32.8482,33.006,356400.0
2013-05-28 10:00:00,48.13,48.29,48.05,48.19,382800.0,33.006,33.1157,32.9511,33.0471,382800.0
2013-05-28 10:10:00,48.2,48.43,48.18,48.38,500700.0,33.054,33.2117,33.0403,33.1774,500700.0
2013-05-28 10:20:00,48.38,48.59,48.28,48.58,522800.0,33.1774,33.3214,33.1088,33.3146,522800.0
2013-05-28 10:30:00,48.58,48.72,48.54,48.67,582000.0,33.3146,33.4106,33.2871,33.3763,582000.0
2013-05-28 10:40:00,48.67,48.78,48.65,48.71,981900.0,33.3763,33.4517,33.3626,33.4037,981900.0
2013-05-28 10:50:00,48.71,48.83,48.69,48.75,530300.0,33.4037,33.486,33.39,33.4311,530300.0
2013-05-28 11:00:00,48.75,48.78,48.61,48.63,480200.0,33.4311,33.4517,33.3351,33.3489,480200.0
2013-05-28 11:10:00,48.63,48.64,48.43,48.61,396700.0,33.3489,33.3557,33.2117,33.3351,396700.0
2013-05-28 11:20:00,48.62,48.63,48.5,48.57,359600.0,33.342,33.3489,33.2597,33.3077,359600.0
2013-05-28 11:30:00,48.56,48.56,48.37,48.38,232200.0,33.3008,33.3008,33.1706,33.1774,232200.0
2013-05-28 11:40:00,48.38,48.42,48.25,48.34,238500.0,33.1774,33.2048,33.0883,33.15,238500.0
2013-05-28 11:50:00,48.33,48.43,48.24,48.31,319000.0,33.1431,33.2117,33.0814,33.1294,319000.0
2013-05-28 12:00:00,48.31,48.32,48.16,48.17,282500.0,33.1294,33.1363,33.0265,33.0334,282500.0
2013-05-28 12:10:00,48.18,48.23,48.01,48.09,357800.0,33.0403,33.0745,32.9237,32.9785,357800.0
2013-05-28 12:20:00,48.09,48.19,48.03,48.05,133200.0,32.9785,33.0471,32.9374,32.9511,133200.0
2013-05-28 12:30:00,48.05,48.08,47.94,47.94,173200.0,32.9511,32.9717,32.8757,32.8757,173200.0
2013-05-28 12:40:00,47.94,48.0,47.86,47.98,206900.0,32.8757,32.9168,32.8208,32.9031,206900.0
2013-05-28 12:50:00,47.99,48.14,47.97,48.12,247400.0,32.91,33.0128,32.8962,32.9991,247400.0
2013-05-28 13:00:00,48.12,48.21,48.07,48.08,173200.0,32.9991,33.0608,32.9648,32.9717,173200.0
2013-05-28 13:10:00,48.09,48.12,48.04,48.11,113100.0,32.9785,32.9991,32.9442,32.9923,113100.0
2013-05-28 13:20:00,48.11,48.12,47.99,48.0,138900.0,32.9923,32.9991,32.91,32.9168,138900.0
2013-05-28 13:30:00,48.0,48.02,47.89,47.9,238300.0,32.9168,32.9305,32.8414,32.8482,238300.0
2013-05-28 13:40:00,47.9,47.98,47.89,47.98,176800.0,32.8482,32.9031,32.8414,32.9031,176800.0
2013-05-28 13:50:00,47.98,48.03,47.89,47.9,162500.0,32.9031,32.9374,32.8414,32.8482,162500.0
2013-05-28 14:00:00,47.91,47.98,47.75,47.95,248800.0,32.8551,32.9031,32.7454,32.8825,248800.0
2013-05-28 14:10:00,47.95,47.95,47.78,47.95,253400.0,32.8825,32.8825,32.766,32.8825,253400.0
2013-05-28 14:20:00,47.95,47.95,47.81,47.85,167000.0,32.8825,32.8825,32.7865,32.814,167000.0
2013-05-28 14:30:00,47.85,47.9,47.71,47.71,167300.0,32.814,32.8482,32.7179,32.7179,167300.0
2013-05-28 14:40:00,47.72,47.77,47.7,47.72,147900.0,32.7248,32.7591,32.7111,32.7248,147900.0
2013-05-28 14:50:00,47.72,47.89,47.72,47.81,185100.0,32.7248,32.8414,32.7248,32.7865,185100.0
2013-05-28 15:00:00,47.81,47.82,47.73,47.75,195900.0,32.7865,32.7934,32.7317,32.7454,195900.0
2013-05-28 15:10:00,47.75,47.78,47.67,47.69,210100.0,32.7454,32.766,32.6905,32.7042,210100.0
2013-05-28 15:20:00,47.69,47.71,47.49,47.49,527800.0,32.7042,32.7179,32.5671,32.5671,527800.0
2013-05-28 15:30:00,47.48,47.73,47.46,47.69,387100.0,32.5602,32.7317,32.5465,32.7042,387100.0
2013-05-28 15:40:00,47.69,47.73,47.57,47.64,435500.0,32.7042,32.7317,32.6219,32.6699,435500.0
2013-05-28 15:50:00,47.65,47.73,47.61,47.67,737600.0,32.6768,32.7317,32.6494,32.6905,737600.0
2013-05-29 09:30:00,47.15,47.29,46.74,47.15,538200.0,32.3339,32.4299,32.0528,32.3339,538200.0
2013-05-29 09:40:00,47.19,47.25,46.83,46.98,503600.0,32.3613,32.4025,32.1145,32.2173,503600.0
2013-05-29 09:50:00,46.99,47.02,46.78,46.9,389500.0,32.2242,32.2448,32.0802,32.1625,389500.0
2013-05-29 10:00:00,46.9,47.04,46.77,47.01,200800.0,32.1625,32.2585,32.0733,32.2379,200800.0
2013-05-29 10:10:00,47.02,47.02,46.77,46.79,272900.0,32.2448,32.2448,32.0733,32.087,272900.0
2013-05-29 10:20:00,46.79,46.8,46.44,46.56,371800.0,32.087,32.0939,31.847,31.9293,371800.0
2013-05-29 10:30:00,46.55,46.73,46.54,46.64,186400.0,31.9225,32.0459,31.9156,31.9842,186400.0
2013-05-29 10:40:00,46.64,46.65,46.21,46.26,405500.0,31.9842,31.991,31.6893,31.7236,405500.0
2013-05-29 10:50:00,46.27,46.46,46.25,46.34,301900.0,31.7304,31.8607,31.7167,31.7784,301900.0
2013-05-29 11:00:00,46.35,46.42,46.3,46.35,223400.0,31.7853,31.8333,31.751,31.7853,223400.0
2013-05-29 11:10:00,46.36,46.55,46.36,46.53,207700.0,31.7922,31.9225,31.7922,31.9087,207700.0
2013-05-29 11:20:00,46.52,46.71,46.48,46.53,261600.0,31.9019,32.0322,31.8745,31.9087,261600.0
2013-05-29 11:30:00,46.53,46.83,46.53,46.81,184000.0,31.9087,32.1145,31.9087,32.1008,184000.0
2013-05-29 11:40:00,46.82,46.82,46.61,46.75,190300.0,32.1076,32.1076,31.9636,32.0596,190300.0
2013-05-29 11:50:00,46.74,46.77,46.67,46.76,138200.0,32.0528,32.0733,32.0047,32.0665,138200.0
2013-05-29 12:00:00,46.75,46.84,46.65,46.65,229700.0,32.0596,32.1213,31.991,31.991,229700.0
2013-05-29 12:10:00,46.64,46.75,46.62,46.75,83300.0,31.9842,32.0596,31.9705,32.0596,83300.0
2013-05-29 12:20:00,46.74,46.75,46.52,46.56,158400.0,32.0528,32.0596,31.9019,31.9293,158400.0
2013-05-29 12:30:00,46.56,46.61,46.48,46.49,144200.0,31.9293,31.9636,31.8745,31.8813,144200.0
2013-05-29 12:40:00,46.49,46.54,46.42,46.44,131900.0,31.8813,31.9156,31.8333,31.847,131900.0
2013-05-29 12:50:00,46.44,46.44,46.33,46.37,183000.0,31.847,31.847,31.7716,31.799,183000.0
2013-05-29 13:00:00,46.37,46.55,46.36,46.55,189400.0,31.799,31.9225,31.7922,31.9225,189400.0
2013-05-29 13:10:00,46.54,46.57,46.46,46.5,228800.0,31.9156,31.9362,31.8607,31.8882,228800.0
2013-05-29 13:20:00,46.51,46.69,46.48,46.69,203600.0,31.895,32.0185,31.8745,32.0185,203600.0
2013-05-29 13:30:00,46.69,46.75,46.59,46.75,93000.0,32.0185,32.0596,31.9499,32.0596,93000.0
2013-05-29 13:40:00,46.75,46.77,46.68,46.75,123000.0,32.0596,32.0733,32.0116,32.0596,123000.0
2013-05-29 13:50:00,46.75,46.78,46.62,46.7,278800.0,32.0596,32.0802,31.9705,32.0253,278800.0
2013-05-29 14:00:00,46.69,46.72,46.6,46.65,195900.0,32.0185,32.039,31.9567,31.991,195900.0
2013-05-29 14:10:00,46.64,46.68,46.61,46.63,134000.0,31.9842,32.0116,31.9636,31.9773,134000.0
2013-05-29 14:20:00,46.63,46.72,46.62,46.65,120800.0,31.9773,32.039,31.9705,31.991,120800.0
2013-05-29 14:30:00,46.65,46.76,46.64,46.75,156600.0,31.991,32.0665,31.9842,32.0596,156600.0
2013-05-29 14:40:00,46.76,46.82,46.7,46.77,118400.0,32.0665,32.1076,32.0253,32.0733,118400.0
2013-05-29 14:50:00,46.77,46.84,46.72,46.73,154100.0,32.0733,32.1213,32.039,32.0459,154100.0
2013-05-29 15:00:00,46.73,46.78,46.72,46.75,163600.0,32.0459,32.0802,32.039,32.0596,163600.0
2013-05-29 15:10:00,46.75,46.83,46.69,46.72,178200.0,32.0596,32.1145,32.0185,32.039,178200.0
2013-05-29 15:20:00,46.72,46.83,46.72,46.81,199400.0,32.039,32.1145,32.039,32.1008,199400.0
2013-05-29 15:30:00,46.82,46.87,46.77,46.79,295400.0,32.1076,32.1419,32.0733,32.087,295400.0
2013-05-29 15:40:00,46.79,46.84,46.69,46.69,528400.0,32.087,32.1213,32.0185,32.0185,528400.0
2013-05-29 15:50:00,46.69,46.76,46.6,46.72,582800.0,32.0185,32.0665,31.9567,32.039,582800.0
2013-05-30 09:30:00,46.95,47.24,46.9,46.93,408700.0,32.1968,32.3956,32.1625,32.183,408700.0
2013-05-30 09:40:00,46.93,47.21,46.83,47.14,245900.0,32.183,32.3751,32.1145,32.3271,245900.0
2013-05-30 09:50:00,47.14,47.29,47.13,47.24,186000.0,32.3271,32.4299,32.3202,32.3956,186000.0
2013-05-30 10:00:00,47.24,47.39,47.22,47.24,572600.0,32.3956,32.4985,32.3819,32.3956,572600.0
2013-05-30 10:10:00,47.23,47.46,47.23,47.36,440100.0,32.3888,32.5465,32.3888,32.4779,440100.0
2013-05-30 10:20:00,47.36,47.59,47.36,47.53,311900.0,32.4779,32.6357,32.4779,32.5945,311900.0
2013-05-30 10:30:00,47.53,47.76,47.48,47.75,307700.0,32.5945,32.7522,32.5602,32.7454,307700.0
2013-05-30 10:40:00,47.76,47.83,47.54,47.58,335300.0,32.7522,32.8002,32.6014,32.6288,335300.0
2013-05-30 10:50:00,47.59,47.62,47.5,47.61,262800.0,32.6357,32.6562,32.5739,32.6494,262800.0
2013-05-30 11:00:00,47.61,47.63,47.43,47.47,183300.0,32.6494,32.6631,32.5259,32.5534,183300.0
2013-05-30 11:10:00,47.48,47.48,47.32,47.36,176200.0,32.5602,32.5602,32.4505,32.4779,176200.0
2013-05-30 11:20:00,47.36,47.48,47.36,47.47,166100.0,32.4779,32.5602,32.4779,32.5534,166100.0
2013-05-30 11:30:00,47.46,47.59,47.44,47.51,166600.0,32.5465,32.6357,32.5328,32.5808,166600.0
2013-05-30 11:40:00,47.51,47.58,47.44,47.49,132400.0,32.5808,32.6288,32.5328,32.5671,132400.0
2013-05-30 11:50:00,47.49,47.51,47.44,47.47,89700.0,32.5671,32.5808,32.5328,32.5534,89700.0
2013-05-30 12:00:00,47.47,47.59,47.43,47.52,177600.0,32.5534,32.6357,32.5259,32.5877,177600.0
2013-05-30 12:10:00,47.51,47.54,47.39,47.4,83100.0,32.5808,32.6014,32.4985,32.5054,83100.0
2013-05-30 12:20:00,47.4,47.4,47.28,47.3,107800.0,32.5054,32.5054,32.4231,32.4368,107800.0
2013-05-30 12:30:00,47.3,47.36,47.25,47.36,289500.0,32.4368,32.4779,32.4025,32.4779,289500.0
2013-05-30 12:40:00,47.35,47.43,47.29,47.29,297000.0,32.4711,32.5259,32.4299,32.4299,297000.0
2013-05-30 12:50:00,47.3,47.31,47.17,47.2,249400.0,32.4368,32.4436,32.3476,32.3682,249400.0
2013-05-30 13:00:00,47.2,47.23,47.08,47.17,184800.0,32.3682,32.3888,32.2859,32.3476,184800.0
2013-05-30 13:10:00,47.19,47.27,47.13,47.22,144900.0,32.3613,32.4162,32.3202,32.3819,144900.0
2013-05-30 13:20:00,47.21,47.26,47.21,47.26,112400.0,32.3751,32.4094,32.3751,32.4094,112400.0
2013-05-30 13:30:00,47.26,47.28,47.15,47.17,99800.0,32.4094,32.4231,32.3339,32.3476,99800.0
2013-05-30 13:40:00,47.18,47.18,47.04,47.1,146600.0,32.3545,32.3545,32.2585,32.2996,146600.0
2013-05-30 13:50:00,47.1,47.21,47.05,47.2,199300.0,32.2996,32.3751,32.2653,32.3682,199300.0
2013-05-30 14:00:00,47.19,47.24,47.03,47.07,295600.0,32.3613,32.3956,32.2516,32.2791,295600.0
2013-05-30 14:10:00,47.06,47.12,47.02,47.11,148600.0,32.2722,32.3133,32.2448,32.3065,148600.0
2013-05-30 14:20:00,47.11,47.27,47.11,47.27,102200.0,32.3065,32.4162,32.3065,32.4162,102200.0
2013-05-30 14:30:00,47.27,47.28,47.1,47.12,216000.0,32.4162,32.4231,32.2996,32.3133,216000.0
2013-05-30 14:40:00,47.13,47.16,47.06,47.16,172500.0,32.3202,32.3408,32.2722,32.3408,172500.0
2013-05-30 14:50:00,47.16,47.16,47.09,47.12,139700.0,32.3408,32.3408,32.2928,32.3133,139700.0
2013-05-30 15:00:00,47.11,47.14,47.06,47.08,148100.0,32.3065,32.3271,32.2722,32.2859,148100.0
2013-05-30 15:10:00,47.08,47.11,47.06,47.06,144000.0,32.2859,32.3065,32.2722,32.2722,144000.0
2013-05-30 15:20:00,47.07,47.12,46.96,46.96,236600.0,32.2791,32.3133,32.2036,32.2036,236600.0
2013-05-30 15:30:00,46.96,47.0,46.9,46.98,273100.0,32.2036,32.2311,32.1625,32.2173,273100.0
2013-05-30 15:40:00,46.98,47.06,46.95,47.0,357300.0,32.2173,32.2722,32.1968,32.2311,357300.0
2013-05-30 15:50:00,47.0,47.02,46.93,47.01,492100.0,32.2311,32.2448,32.183,32.2379,492100.0
2013-05-31 09:30:00,46.82,47.0,46.79,46.98,471600.0,32.1076,32.2311,32.087,32.2173,471600.0
2013-05-31 09:40:00,46.98,47.27,46.96,47.26,572400.0,32.2173,32.4162,32.2036,32.4094,572400.0
2013-05-31 09:50:00,47.25,47.34,47.04,47.06,331900.0,32.4025,32.4642,32.2585,32.2722,331900.0
2013-05-31 10:00:00,47.06,47.08,46.85,46.88,246300.0,32.2722,32.2859,32.1282,32.1488,246300.0
2013-05-31 10:10:00,46.89,47.0,46.83,46.94,164900.0,32.1556,32.2311,32.1145,32.1899,164900.0
2013-05-31 10:20:00,46.94,46.95,46.84,46.9,127900.0,32.1899,32.1968,32.1213,32.1625,127900.0
2013-05-31 10:30:00,46.89,47.11,46.87,47.11,261500.0,32.1556,32.3065,32.1419,32.3065,261500.0
2013-05-31 10:40:00,47.12,47.15,47.04,47.09,131900.0,32.3133,32.3339,32.2585,32.2928,131900.0
2013-05-31 10:50:00,47.08,47.18,47.0,47.02,205400.0,32.2859,32.3545,32.2311,32.2448,205400.0
2013-05-31 11:00:00,47.03,47.3,47.01,47.3,198600.0,32.2516,32.4368,32.2379,32.4368,198600.0
2013-05-31 11:10:00,47.3,47.4,47.27,47.3,166500.0,32.4368,32.5054,32.4162,32.4368,166500.0
2013-05-31 11:20:00,47.31,47.44,47.3,47.3,191100.0,32.4436,32.5328,32.4368,32.4368,191100.0
2013-05-31 11:30:00,47.29,47.32,47.14,47.19,224900.0,32.4299,32.4505,32.3271,32.3613,224900.0
2013-05-31 11:40:00,47.2,47.24,47.16,47.16,105600.0,32.3682,32.3956,32.3408,32.3408,105600.0
2013-05-31 11:50:00,47.16,47.24,47.1,47.15,116300.0,32.3408,32.3956,32.2996,32.3339,116300.0
2013-05-31 12:00:00,47.15,47.15,47.0,47.03,287800.0,32.3339,32.3339,32.2311,32.2516,287800.0
2013-05-31 12:10:00,47.02,47.03,46.89,46.9,185700.0,32.2448,32.2516,32.1556,32.1625,185700.0
2013-05-31 12:20:00,46.91,46.98,46.89,46.94,109600.0,32.1693,32.2173,32.1556,32.1899,109600.0
2013-05-31 12:30:00,46.93,46.95,46.87,46.88,123700.0,32.183,32.1968,32.1419,32.1488,123700.0
2013-05-31 12:40:00,46.89,46.94,46.85,46.9,99100.0,32.1556,32.1899,32.1282,32.1625,99100.0
2013-05-31 12:50:00,46.9,46.91,46.81,46.82,104700.0,32.1625,32.1693,32.1008,32.1076,104700.0
2013-05-31 13:00:00,46.82,46.89,46.81,46.86,114300.0,32.1076,32.1556,32.1008,32.135,114300.0
2013-05-31 13:10:00,46.86,46.88,46.82,46.86,116300.0,32.135,32.1488,32.1076,32.135,116300.0
2013-05-31 13:20:00,46.87,46.94,46.85,46.92,122700.0,32.1419,32.1899,32.1282,32.1762,122700.0
2013-05-31 13:30:00,46.91,46.91,46.85,46.87,129500.0,32.1693,32.1693,32.1282,32.1419,129500.0
2013-05-31 13:40:00,46.88,46.88,46.77,46.78,140200.0,32.1488,32.1488,32.0733,32.0802,140200.0
2013-05-31 13:50:00,46.79,46.85,46.72,46.77,140400.0,32.087,32.1282,32.039,32.0733,140400.0
2013-05-31 14:00:00,46.76,46.76,46.68,46.75,176600.0,32.0665,32.0665,32.0116,32.0596,176600.0
2013-05-31 14:10:00,46.73,46.75,46.61,46.65,173900.0,32.0459,32.0596,31.9636,31.991,173900.0
2013-05-31 14:20:00,46.65,46.73,46.62,46.73,116000.0,31.991,32.0459,31.9705,32.0459,116000.0
2013-05-31 14:30:00,46.73,46.73,46.54,46.6,232900.0,32.0459,32.0459,31.9156,31.9567,232900.0
2013-05-31 14:40:00,46.6,46.65,46.57,46.58,114600.0,31.9567,31.991,31.9362,31.943,114600.0
2013-05-31 14:50:00,46.58,46.6,46.5,46.52,147100.0,31.943,31.9567,31.8882,31.9019,147100.0
2013-05-31 15:00:00,46.51,46.58,46.48,46.54,165600.0,31.895,31.943,31.8745,31.9156,165600.0
2013-05-31 15:10:00,46.54,46.59,46.5,46.53,190700.0,31.9156,31.9499,31.8882,31.9087,190700.0
2013-05-31 15:20:00,46.53,46.59,46.41,46.44,265400.0,31.9087,31.9499,31.8264,31.847,265400.0
2013-05-31 15:30:00,46.43,46.47,46.3,46.36,332000.0,31.8402,31.8676,31.751,31.7922,332000.0
2013-05-31 15:40:00,46.36,46.43,46.3,46.3,494800.0,31.7922,31.8402,31.751,31.751,494800.0
2013-05-31 15:50:00,46.3,46.3,46.01,46.02,1229400.0,31.751,31.751,31.5521,31.559,1229400.0
2013-06-03 09:30:00,47.1,47.43,46.75,47.2,925100.0,32.2996,32.5259,32.0596,32.3682,925100.0
2013-06-03 09:40:00,47.21,47.35,47.05,47.3,795800.0,32.3751,32.4711,32.2653,32.4368,795800.0
2013-06-03 09:50:00,47.29,47.74,47.27,47.56,769400.0,32.4299,32.7385,32.4162,32.6151,769400.0
2013-06-03 10:00:00,47.56,47.93,47.33,47.92,740800.0,32.6151,32.8688,32.4574,32.862,740800.0
2013-06-03 10:10:00,47.92,48.3,47.87,48.23,1010700.0,32.862,33.1225,32.8277,33.0745,1010700.0
2013-06-03 10:20:00,48.23,48.49,48.1,48.19,1299800.0,33.0745,33.2528,32.9854,33.0471,1299800.0
2013-06-03 10:30:00,48.19,48.61,48.06,48.55,1461200.0,33.0471,33.3351,32.958,33.294,1461200.0
2013-06-03 10:40:00,48.55,48.68,48.38,48.68,834600.0,33.294,33.3831,33.1774,33.3831,834600.0
2013-06-03 10:50:00,48.68,49.57,48.63,49.29,1280600.0,33.3831,33.9935,33.3489,33.8015,1280600.0
2013-06-03 11:00:00,49.3,49.3,49.1,49.17,706400.0,33.8083,33.8083,33.6712,33.7192,706400.0
2013-06-03 11:10:00,49.18,49.4,49.05,49.25,778900.0,33.726,33.8769,33.6369,33.774,778900.0
2013-06-03 11:20:00,49.26,49.38,48.82,48.85,666300.0,33.7809,33.8632,33.4791,33.4997,666300.0
2013-06-03 11:30:00,48.86,48.94,48.61,48.8,535900.0,33.5066,33.5614,33.3351,33.4654,535900.0
2013-06-03 11:40:00,48.8,48.8,48.67,48.73,445800.0,33.4654,33.4654,33.3763,33.4174,445800.0
2013-06-03 11:50:00,48.72,48.74,48.5,48.61,435200.0,33.4106,33.4243,33.2597,33.3351,435200.0
2013-06-03 12:00:00,48.61,48.72,48.56,48.72,399400.0,33.3351,33.4106,33.3008,33.4106,399400.0
2013-06-03 12:10:00,48.72,48.9,48.59,48.66,406000.0,33.4106,33.534,33.3214,33.3694,406000.0
2013-06-03 12:20:00,48.65,48.8,48.6,48.63,261100.0,33.3626,33.4654,33.3283,33.3489,261100.0
2013-06-03 12:30:00,48.62,48.65,48.47,48.47,338100.0,33.342,33.3626,33.2391,33.2391,338100.0
2013-06-03 12:40:00,48.47,48.8,48.47,48.7,325100.0,33.2391,33.4654,33.2391,33.3969,325100.0
2013-06-03 12:50:00,48.7,48.81,48.7,48.76,453800.0,33.3969,33.4723,33.3969,33.438,453800.0
2013-06-03 13:00:00,48.75,48.95,48.75,48.89,838100.0,33.4311,33.5683,33.4311,33.5272,838100.0
2013-06-03 13:10:00,48.88,49.03,48.86,48.99,564200.0,33.5203,33.6232,33.5066,33.5957,564200.0
2013-06-03 13:20:00,49.0,49.0,48.5,48.54,524800.0,33.6026,33.6026,33.2597,33.2871,524800.0
2013-06-03 13:30:00,48.54,48.72,48.53,48.65,447100.0,33.2871,33.4106,33.2803,33.3626,447100.0
2013-06-03 13:40:00,48.65,48.66,48.47,48.58,269800.0,33.3626,33.3694,33.2391,33.3146,269800.0
2013-06-03 13:50:00,48.57,48.72,48.57,48.65,232900.0,33.3077,33.4106,33.3077,33.3626,232900.0
2013-06-03 14:00:00,48.65,48.75,48.51,48.68,275400.0,33.3626,33.4311,33.2666,33.3831,275400.0
2013-06-03 14:10:00,48.67,48.78,48.67,48.7,409700.0,33.3763,33.4517,33.3763,33.3969,409700.0
2013-06-03 14:20:00,48.69,48.69,48.51,48.54,341100.0,33.39,33.39,33.2666,33.2871,341100.0
2013-06-03 14:30:00,48.54,48.58,48.41,48.49,303900.0,33.2871,33.3146,33.198,33.2528,303900.0
2013-06-03 14:40:00,48.5,48.59,48.44,48.49,315400.0,33.2597,33.3214,33.2186,33.2528,315400.0
2013-06-03 14:50:00,48.49,48.51,48.26,48.27,595300.0,33.2528,33.2666,33.0951,33.102,595300.0
2013-06-03 15:00:00,48.27,48.3,48.09,48.1,519900.0,33.102,33.1225,32.9785,32.9854,519900.0
2013-06-03 15:10:00,48.1,48.13,47.9,48.0,623700.0,32.9854,33.006,32.8482,32.9168,623700.0
2013-06-03 15:20:00,48.01,48.17,47.73,47.73,707000.0,32.9237,33.0334,32.7317,32.7317,707000.0
2013-06-03 15:30:00,47.73,47.83,47.53,47.6,964700.0,32.7317,32.8002,32.5945,32.6425,964700.0
2013-06-03 15:40:00,47.6,47.62,47.36,47.6,1204900.0,32.6425,32.6562,32.4779,32.6425,1204900.0
2013-06-03 15:50:00,47.6,47.61,47.37,47.59,1766400.0,32.6425,32.6494,32.4848,32.6357,1766400.0
2013-06-04 09:30:00,47.0,47.73,46.58,47.71,1260900.0,32.2311,32.7317,31.943,32.7179,1260900.0
2013-06-04 09:40:00,47.7,48.0,47.52,48.0,1201800.0,32.7111,32.9168,32.5877,32.9168,1201800.0
2013-06-04 09:50:00,48.0,48.18,47.98,48.01,577200.0,32.9168,33.0403,32.9031,32.9237,577200.0
2013-06-04 10:00:00,48.02,48.04,47.5,47.57,568800.0,32.9305,32.9442,32.5739,32.6219,568800.0
2013-06-04 10:10:00,47.57,47.68,47.24,47.25,851000.0,32.6219,32.6974,32.3956,32.4025,851000.0
2013-06-04 10:20:00,47.25,47.61,47.17,47.45,793900.0,32.4025,32.6494,32.3476,32.5396,793900.0
2013-06-04 10:30:00,47.45,47.5,47.32,47.39,549800.0,32.5396,32.5739,32.4505,32.4985,549800.0
2013-06-04 10:40:00,47.38,47.46,47.3,47.31,695900.0,32.4916,32.5465,32.4368,32.4436,695900.0
2013-06-04 10:50:00,47.3,47.45,47.26,47.36,570900.0,32.4368,32.5396,32.4094,32.4779,570900.0
2013-06-04 11:00:00,47.37,47.54,47.37,47.49,423000.0,32.4848,32.6014,32.4848,32.5671,423000.0
2013-06-04 11:10:00,47.5,47.57,47.39,47.43,323200.0,32.5739,32.6219,32.4985,32.5259,323200.0
2013-06-04 11:20:00,47.44,47.73,47.44,47.72,321000.0,32.5328,32.7317,32.5328,32.7248,321000.0
2013-06-04 11:30:00,47.72,47.79,47.68,47.75,496100.0,32.7248,32.7728,32.6974,32.7454,496100.0
2013-06-04 11:40:00,47.76,47.81,47.68,47.8,425000.0,32.7522,32.7865,32.6974,32.7797,425000.0
2013-06-04 11:50:00,47.81,47.85,47.71,47.8,245900.0,32.7865,32.814,32.7179,32.7797,245900.0
2013-06-04 12:00:00,47.8,47.8,47.57,47.64,267800.0,32.7797,32.7797,32.6219,32.6699,267800.0
2013-06-04 12:10:00,47.63,47.68,47.6,47.66,219700.0,32.6631,32.6974,32.6425,32.6837,219700.0
2013-06-04 12:20:00,47.65,47.66,47.33,47.33,332900.0,32.6768,32.6837,32.4574,32.4574,332900.0
2013-06-04 12:30:00,47.34,47.41,47.27,47.29,329500.0,32.4642,32.5122,32.4162,32.4299,329500.0
2013-06-04 12:40:00,47.29,47.32,47.14,47.22,297100.0,32.4299,32.4505,32.3271,32.3819,297100.0
2013-06-04 12:50:00,47.22,47.27,47.14,47.18,286700.0,32.3819,32.4162,32.3271,32.3545,286700.0
2013-06-04 13:00:00,47.18,47.35,47.14,47.32,168200.0,32.3545,32.4711,32.3271,32.4505,168200.0
2013-06-04 13:10:00,47.34,47.34,47.23,47.3,126300.0,32.4642,32.4642,32.3888,32.4368,126300.0
2013-06-04 13:20:00,47.29,47.29,46.99,47.06,269800.0,32.4299,32.4299,32.2242,32.2722,269800.0
2013-06-04 13:30:00,47.06,47.16,46.98,47.08,261100.0,32.2722,32.3408,32.2173,32.2859,261100.0
2013-06-04 13:40:00,47.08,47.22,46.99,47.01,269300.0,32.2859,32.3819,32.2242,32.2379,269300.0
2013-06-04 13:50:00,47.01,47.06,46.7,46.79,502400.0,32.2379,32.2722,32.0253,32.087,502400.0
2013-06-04 14:00:00,46.79,46.79,46.44,46.47,989200.0,32.087,32.087,31.847,31.8676,989200.0
2013-06-04 14:10:00,46.47,46.67,46.4,46.66,659000.0,31.8676,32.0047,31.8196,31.9979,659000.0
2013-06-04 14:20:00,46.66,46.74,46.59,46.71,429400.0,31.9979,32.0528,31.9499,32.0322,429400.0
2013-06-04 14:30:00,46.71,46.92,46.64,46.69,622100.0,32.0322,32.1762,31.9842,32.0185,622100.0
2013-06-04 14:40:00,46.69,46.75,46.61,46.72,266800.0,32.0185,32.0596,31.9636,32.039,266800.0
2013-06-04 14:50:00,46.71,46.81,46.63,46.72,412800.0,32.0322,32.1008,31.9773,32.039,412800.0
2013-06-04 15:00:00,46.72,46.83,46.69,46.72,472000.0,32.039,32.1145,32.0185,32.039,472000.0
2013-06-04 15:10:00,46.73,46.78,46.53,46.7,643500.0,32.0459,32.0802,31.9087,32.0253,643500.0
2013-06-04 15:20:00,46.7,46.76,46.61,46.63,353600.0,32.0253,32.0665,31.9636,31.9773,353600.0
2013-06-04 15:30:00,46.64,46.86,46.62,46.8,490300.0,31.9842,32.135,31.9705,32.0939,490300.0
2013-06-04 15:40:00,46.8,46.89,46.77,46.8,674400.0,32.0939,32.1556,32.0733,32.0939,674400.0
2013-06-04 15:50:00,46.8,46.91,46.75,46.85,1149300.0,32.0939,32.1693,32.0596,32.1282,1149300.0
2013-06-05 09:30:00,46.73,46.83,46.46,46.72,428300.0,32.0459,32.1145,31.8607,32.039,428300.0
2013-06-05 09:40:00,46.76,47.08,46.72,46.93,287200.0,32.0665,32.2859,32.039,32.183,287200.0
2013-06-05 09:50:00,46.93,47.06,46.83,46.92,181800.0,32.183,32.2722,32.1145,32.1762,181800.0
2013-06-05 10:00:00,46.94,47.07,46.82,46.82,320700.0,32.1899,32.2791,32.1076,32.1076,320700.0
2013-06-05 10:10:00,46.83,46.9,46.67,46.69,481000.0,32.1145,32.1625,32.0047,32.0185,481000.0
2013-06-05 10:20:00,46.69,46.74,46.55,46.6,406300.0,32.0185,32.0528,31.9225,31.9567,406300.0
2013-06-05 10:30:00,46.6,46.8,46.49,46.58,473100.0,31.9567,32.0939,31.8813,31.943,473100.0
2013-06-05 10:40:00,46.58,46.63,46.36,46.44,264600.0,31.943,31.9773,31.7922,31.847,264600.0
2013-06-05 10:50:00,46.44,46.49,46.37,46.47,151400.0,31.847,31.8813,31.799,31.8676,151400.0
2013-06-05 11:00:00,46.47,46.52,46.24,46.3,499700.0,31.8676,31.9019,31.7099,31.751,499700.0
2013-06-05 11:10:00,46.3,46.34,46.21,46.34,312900.0,31.751,31.7784,31.6893,31.7784,312900.0
2013-06-05 11:20:00,46.34,46.43,46.3,46.38,286000.0,31.7784,31.8402,31.751,31.8059,286000.0
2013-06-05 11:30:00,46.38,46.51,46.33,46.5,186700.0,31.8059,31.895,31.7716,31.8882,186700.0
2013-06-05 11:40:00,46.5,46.57,46.4,46.41,158800.0,31.8882,31.9362,31.8196,31.8264,158800.0
2013-06-05 11:50:00,46.42,46.43,46.23,46.3,259800.0,31.8333,31.8402,31.703,31.751,259800.0
2013-06-05 12:00:00,46.3,46.34,46.15,46.18,276700.0,31.751,31.7784,31.6482,31.6687,276700.0
2013-06-05 12:10:00,46.18,46.25,46.11,46.14,261700.0,31.6687,31.7167,31.6207,31.6413,261700.0
2013-06-05 12:20:00,46.14,46.2,46.05,46.07,217500.0,31.6413,31.6824,31.5796,31.5933,217500.0
2013-06-05 12:30:00,46.07,46.1,45.8,45.82,641500.0,31.5933,31.6139,31.4081,31.4218,641500.0
2013-06-05 12:40:00,45.82,45.96,45.8,45.89,247400.0,31.4218,31.5179,31.4081,31.4699,247400.0
2013-06-05 12:50:00,45.88,45.88,45.77,45.78,230300.0,31.463,31.463,31.3876,31.3944,230300.0
2013-06-05 13:00:00,45.79,45.95,45.78,45.94,181600.0,31.4013,31.511,31.3944,31.5041,181600.0
2013-06-05 13:10:00,45.94,46.06,45.91,45.98,224900.0,31.5041,31.5864,31.4836,31.5316,224900.0
2013-06-05 13:20:00,45.98,46.11,45.97,46.09,226700.0,31.5316,31.6207,31.5247,31.607,226700.0
2013-06-05 13:30:00,46.09,46.23,46.09,46.19,597100.0,31.607,31.703,31.607,31.6756,597100.0
2013-06-05 13:40:00,46.19,46.21,46.08,46.15,190200.0,31.6756,31.6893,31.6001,31.6482,190200.0
2013-06-05 13:50:00,46.15,46.16,46.0,46.09,322600.0,31.6482,31.655,31.5453,31.607,322600.0
2013-06-05 14:00:00,46.09,46.12,46.01,46.07,237200.0,31.607,31.6276,31.5521,31.5933,237200.0
2013-06-05 14:10:00,46.06,46.22,46.03,46.21,365500.0,31.5864,31.6962,31.5659,31.6893,365500.0
2013-06-05 14:20:00,46.21,46.21,46.03,46.17,278600.0,31.6893,31.6893,31.5659,31.6619,278600.0
2013-06-05 14:30:00,46.17,46.26,46.03,46.2,230900.0,31.6619,31.7236,31.5659,31.6824,230900.0
2013-06-05 14:40:00,46.2,46.26,46.09,46.25,361900.0,31.6824,31.7236,31.607,31.7167,361900.0
2013-06-05 14:50:00,46.24,46.31,46.14,46.17,313400.0,31.7099,31.7579,31.6413,31.6619,313400.0
2013-06-05 15:00:00,46.18,46.24,46.1,46.13,330200.0,31.6687,31.7099,31.6139,31.6344,330200.0
2013-06-05 15:10:00,46.13,46.26,46.08,46.21,274400.0,31.6344,31.7236,31.6001,31.6893,274400.0
2013-06-05 15:20:00,46.21,46.37,46.16,46.36,462200.0,31.6893,31.799,31.655,31.7922,462200.0
2013-06-05 15:30:00,46.37,46.43,46.27,46.32,419500.0,31.799,31.8402,31.7304,31.7647,419500.0
2013-06-05 15:40:00,46.32,46.36,46.26,46.3,550100.0,31.7647,31.7922,31.7236,31.751,550100.0
2013-06-05 15:50:00,46.3,46.32,46.17,46.17,1092500.0,31.751,31.7647,31.6619,31.6619,1092500.0
2013-06-06 09:30:00,46.2,46.91,46.2,46.9,692600.0,31.6824,32.1693,31.6824,32.1625,692600.0
2013-06-06 09:40:00,46.9,47.29,46.86,47.13,464500.0,32.1625,32.4299,32.135,32.3202,464500.0
2013-06-06 09:50:00,47.13,47.15,46.73,46.73,373300.0,32.3202,32.3339,32.0459,32.0459,373300.0
2013-06-06 10:00:00,46.73,46.77,46.6,46.74,227800.0,32.0459,32.0733,31.9567,32.0528,227800.0
2013-06-06 10:10:00,46.73,46.74,46.53,46.55,172000.0,32.0459,32.0528,31.9087,31.9225,172000.0
2013-06-06 10:20:00,46.56,46.63,46.48,46.53,256400.0,31.9293,31.9773,31.8745,31.9087,256400.0
2013-06-06 10:30:00,46.54,46.57,46.4,46.46,306200.0,31.9156,31.9362,31.8196,31.8607,306200.0
2013-06-06 10:40:00,46.46,46.62,46.37,46.62,176800.0,31.8607,31.9705,31.799,31.9705,176800.0
2013-06-06 10:50:00,46.62,46.64,46.47,46.62,174900.0,31.9705,31.9842,31.8676,31.9705,174900.0
2013-06-06 11:00:00,46.62,46.62,46.54,46.57,130600.0,31.9705,31.9705,31.9156,31.9362,130600.0
2013-06-06 11:10:00,46.57,46.68,46.56,46.6,129800.0,31.9362,32.0116,31.9293,31.9567,129800.0
2013-06-06 11:20:00,46.6,46.6,46.44,46.52,106800.0,31.9567,31.9567,31.847,31.9019,106800.0
2013-06-06 11:30:00,46.52,46.57,46.48,46.49,165000.0,31.9019,31.9362,31.8745,31.8813,165000.0
2013-06-06 11:40:00,46.49,46.49,46.43,46.46,167900.0,31.8813,31.8813,31.8402,31.8607,167900.0
2013-06-06 11:50:00,46.47,46.48,46.25,46.31,176200.0,31.8676,31.8745,31.7167,31.7579,176200.0
2013-06-06 12:00:00,46.31,46.36,46.21,46.24,127600.0,31.7579,31.7922,31.6893,31.7099,127600.0
2013-06-06 12:10:00,46.24,46.34,46.2,46.21,156300.0,31.7099,31.7784,31.6824,31.6893,156300.0
2013-06-06 12:20:00,46.21,46.28,46.03,46.19,174200.0,31.6893,31.7373,31.5659,31.6756,174200.0
2013-06-06 12:30:00,46.19,46.22,46.03,46.11,263400.0,31.6756,31.6962,31.5659,31.6207,263400.0
2013-06-06 12:40:00,46.11,46.12,45.92,46.01,241400.0,31.6207,31.6276,31.4904,31.5521,241400.0
2013-06-06 12:50:00,46.01,46.18,45.97,46.16,247300.0,31.5521,31.6687,31.5247,31.655,247300.0
2013-06-06 13:00:00,46.16,46.42,46.14,46.4,140400.0,31.655,31.8333,31.6413,31.8196,140400.0
2013-06-06 13:10:00,46.4,46.6,46.4,46.44,190600.0,31.8196,31.9567,31.8196,31.847,190600.0
2013-06-06 13:20:00,46.44,46.48,46.36,46.45,115500.0,31.847,31.8745,31.7922,31.8539,115500.0
2013-06-06 13:30:00,46.44,46.66,46.43,46.65,144300.0,31.847,31.9979,31.8402,31.991,144300.0
2013-06-06 13:40:00,46.65,46.79,46.58,46.79,189300.0,31.991,32.087,31.943,32.087,189300.0
2013-06-06 13:50:00,46.79,46.84,46.7,46.81,251200.0,32.087,32.1213,32.0253,32.1008,251200.0
2013-06-06 14:00:00,46.82,46.9,46.7,46.78,261200.0,32.1076,32.1625,32.0253,32.0802,261200.0
2013-06-06 14:10:00,46.78,46.83,46.65,46.66,166600.0,32.0802,32.1145,31.991,31.9979,166600.0
2013-06-06 14:20:00,46.66,46.84,46.66,46.8,304300.0,31.9979,32.1213,31.9979,32.0939,304300.0
2013-06-06 14:30:00,46.8,46.85,46.63,46.7,436900.0,32.0939,32.1282,31.9773,32.0253,436900.0
2013-06-06 14:40:00,46.7,46.83,46.69,46.75,370300.0,32.0253,32.1145,32.0185,32.0596,370300.0
2013-06-06 14:50:00,46.75,46.87,46.74,46.81,259200.0,32.0596,32.1419,32.0528,32.1008,259200.0
2013-06-06 15:00:00,46.81,46.86,46.8,46.8,199400.0,32.1008,32.135,32.0939,32.0939,199400.0
2013-06-06 15:10:00,46.8,46.81,46.73,46.76,424400.0,32.0939,32.1008,32.0459,32.0665,424400.0
2013-06-06 15:20:00,46.77,46.92,46.72,46.91,271900.0,32.0733,32.1762,32.039,32.1693,271900.0
2013-06-06 15:30:00,46.91,47.0,46.91,46.94,359100.0,32.1693,32.2311,32.1693,32.1899,359100.0
2013-06-06 15:40:00,46.93,47.0,46.9,46.93,425100.0,32.183,32.2311,32.1625,32.183,425100.0
2013-06-06 15:50:00,46.94,47.03,46.9,46.95,1318400.0,32.1899,32.2516,32.1625,32.1968,1318400.0
2013-06-07 09:30:00,47.09,47.23,46.91,47.05,304300.0,32.2928,32.3888,32.1693,32.2653,304300.0
2013-06-07 09:40:00,47.05,47.14,46.97,47.03,322600.0,32.2653,32.3271,32.2105,32.2516,322600.0
2013-06-07 09:50:00,47.02,47.15,47.0,47.15,270600.0,32.2448,32.3339,32.2311,32.3339,270600.0
2013-06-07 10:00:00,47.15,47.26,47.14,47.24,421100.0,32.3339,32.4094,32.3271,32.3956,421100.0
2013-06-07 10:10:00,47.24,47.29,47.19,47.24,242100.0,32.3956,32.4299,32.3613,32.3956,242100.0
2013-06-07 10:20:00,47.24,47.24,46.99,47.01,457800.0,32.3956,32.3956,32.2242,32.2379,457800.0
2013-06-07 10:30:00,47.01,47.07,46.92,46.94,302900.0,32.2379,32.2791,32.1762,32.1899,302900.0
2013-06-07 10:40:00,46.94,47.08,46.93,47.04,324600.0,32.1899,32.2859,32.183,32.2585,324600.0
2013-06-07 10:50:00,47.04,47.04,46.86,46.87,251100.0,32.2585,32.2585,32.135,32.1419,251100.0
2013-06-07 11:00:00,46.87,46.92,46.85,46.89,131600.0,32.1419,32.1762,32.1282,32.1556,131600.0
2013-06-07 11:10:00,46.89,46.96,46.89,46.94,153900.0,32.1556,32.2036,32.1556,32.1899,153900.0
2013-06-07 11:20:00,46.94,47.02,46.94,47.0,243300.0,32.1899,32.2448,32.1899,32.2311,243300.0
2013-06-07 11:30:00,47.01,47.09,46.97,46.98,264400.0,32.2379,32.2928,32.2105,32.2173,264400.0
2013-06-07 11:40:00,46.97,47.03,46.91,47.01,205900.0,32.2105,32.2516,32.1693,32.2379,205900.0
2013-06-07 11:50:00,47.0,47.03,46.96,46.98,187600.0,32.2311,32.2516,32.2036,32.2173,187600.0
2013-06-07 12:00:00,46.98,47.02,46.96,47.0,176000.0,32.2173,32.2448,32.2036,32.2311,176000.0
2013-06-07 12:10:00,47.0,47.03,46.99,47.0,264500.0,32.2311,32.2516,32.2242,32.2311,264500.0
2013-06-07 12:20:00,47.0,47.05,46.99,47.02,137100.0,32.2311,32.2653,32.2242,32.2448,137100.0
2013-06-07 12:30:00,47.02,47.03,46.99,47.0,142200.0,32.2448,32.2516,32.2242,32.2311,142200.0
2013-06-07 12:40:00,47.0,47.02,46.93,47.0,197600.0,32.2311,32.2448,32.183,32.2311,197600.0
2013-06-07 12:50:00,47.0,47.02,46.97,46.98,240900.0,32.2311,32.2448,32.2105,32.2173,240900.0
2013-06-07 13:00:00,46.99,47.02,46.97,47.0,103300.0,32.2242,32.2448,32.2105,32.2311,103300.0
2013-06-07 13:10:00,47.01,47.03,46.99,47.01,97600.0,32.2379,32.2516,32.2242,32.2379,97600.0
2013-06-07 13:20:00,47.0,47.03,46.99,47.02,219100.0,32.2311,32.2516,32.2242,32.2448,219100.0
2013-06-07 13:30:00,47.02,47.04,46.99,47.0,180200.0,32.2448,32.2585,32.2242,32.2311,180200.0
2013-06-07 13:40:00,46.99,47.03,46.99,47.02,149200.0,32.2242,32.2516,32.2242,32.2448,149200.0
2013-06-07 13:50:00,47.02,47.06,47.01,47.01,82800.0,32.2448,32.2722,32.2379,32.2379,82800.0
2013-06-07 14:00:00,47.01,47.06,47.0,47.04,135700.0,32.2379,32.2722,32.2311,32.2585,135700.0
2013-06-07 14:10:00,47.04,47.04,47.0,47.01,101400.0,32.2585,32.2585,32.2311,32.2379,101400.0
2013-06-07 14:20:00,47.01,47.04,46.93,46.96,240100.0,32.2379,32.2585,32.183,32.2036,240100.0
2013-06-07 14:30:00,46.97,47.02,46.96,46.98,143600.0,32.2105,32.2448,32.2036,32.2173,143600.0
2013-06-07 14:40:00,46.98,47.01,46.95,47.0,160200.0,32.2173,32.2379,32.1968,32.2311,160200.0
2013-06-07 14:50:00,47.0,47.12,46.99,47.07,235600.0,32.2311,32.3133,32.2242,32.2791,235600.0
2013-06-07 15:00:00,47.06,47.07,46.99,47.03,159500.0,32.2722,32.2791,32.2242,32.2516,159500.0
2013-06-07 15:10:00,47.02,47.12,46.99,47.11,269000.0,32.2448,32.3133,32.2242,32.3065,269000.0
2013-06-07 15:20:00,47.11,47.18,47.09,47.18,238500.0,32.3065,32.3545,32.2928,32.3545,238500.0
2013-06-07 15:30:00,47.18,47.33,47.17,47.31,329200.0,32.3545,32.4574,32.3476,32.4436,329200.0
2013-06-07 15:40:00,47.31,47.46,47.29,47.46,551300.0,32.4436,32.5465,32.4299,32.5465,551300.0
2013-06-07 15:50:00,47.46,47.5,47.38,47.45,830300.0,32.5465,32.5739,32.4916,32.5396,830300.0
2013-06-10 09:30:00,47.6,47.82,47.42,47.55,261300.0,32.6425,32.7934,32.5191,32.6082,261300.0
2013-06-10 09:40:00,47.54,47.54,47.3,47.42,207900.0,32.6014,32.6014,32.4368,32.5191,207900.0
2013-06-10 09:50:00,47.43,47.53,47.3,47.45,400700.0,32.5259,32.5945,32.4368,32.5396,400700.0
2013-06-10 10:00:00,47.45,47.48,47.26,47.31,208400.0,32.5396,32.5602,32.4094,32.4436,208400.0
2013-06-10 10:10:00,47.31,47.38,47.26,47.26,212200.0,32.4436,32.4916,32.4094,32.4094,212200.0
2013-06-10 10:20:00,47.26,47.37,47.25,47.33,165300.0,32.4094,32.4848,32.4025,32.4574,165300.0
2013-06-10 10:30:00,47.33,47.34,47.25,47.32,166900.0,32.4574,32.4642,32.4025,32.4505,166900.0
2013-06-10 10:40:00,47.33,47.46,47.3,47.41,125100.0,32.4574,32.5465,32.4368,32.5122,125100.0
2013-06-10 10:50:00,47.4,47.4,47.29,47.3,311100.0,32.5054,32.5054,32.4299,32.4368,311100.0
2013-06-10 11:00:00,47.31,47.33,47.25,47.27,113800.0,32.4436,32.4574,32.4025,32.4162,113800.0
2013-06-10 11:10:00,47.27,47.32,47.24,47.27,128000.0,32.4162,32.4505,32.3956,32.4162,128000.0
2013-06-10 11:20:00,47.27,47.33,47.19,47.2,123000.0,32.4162,32.4574,32.3613,32.3682,123000.0
2013-06-10 11:30:00,47.2,47.25,47.14,47.19,113100.0,32.3682,32.4025,32.3271,32.3613,113100.0
2013-06-10 11:40:00,47.18,47.27,47.17,47.24,65400.0,32.3545,32.4162,32.3476,32.3956,65400.0
2013-06-10 11:50:00,47.24,47.31,47.23,47.29,130900.0,32.3956,32.4436,32.3888,32.4299,130900.0
2013-06-10 12:00:00,47.3,47.39,47.27,47.31,60100.0,32.4368,32.4985,32.4162,32.4436,60100.0
2013-06-10 12:10:00,47.32,47.38,47.28,47.31,176000.0,32.4505,32.4916,32.4231,32.4436,176000.0
2013-06-10 12:20:00,47.32,47.39,47.32,47.38,128100.0,32.4505,32.4985,32.4505,32.4916,128100.0
2013-06-10 12:30:00,47.38,47.44,47.36,47.41,80100.0,32.4916,32.5328,32.4779,32.5122,80100.0
2013-06-10 12:40:00,47.4,47.43,47.36,47.4,115800.0,32.5054,32.5259,32.4779,32.5054,115800.0
2013-06-10 12:50:00,47.39,47.4,47.27,47.27,126000.0,32.4985,32.5054,32.4162,32.4162,126000.0
2013-06-10 13:00:00,47.27,47.36,47.24,47.25,113200.0,32.4162,32.4779,32.3956,32.4025,113200.0
2013-06-10 13:10:00,47.26,47.27,47.19,47.23,88600.0,32.4094,32.4162,32.3613,32.3888,88600.0
2013-06-10 13:20:00,47.22,47.27,47.19,47.2,83300.0,32.3819,32.4162,32.3613,32.3682,83300.0
2013-06-10 13:30:00,47.21,47.22,47.13,47.17,104700.0,32.3751,32.3819,32.3202,32.3476,104700.0
2013-06-10 13:40:00,47.17,47.17,47.12,47.14,80400.0,32.3476,32.3476,32.3133,32.3271,80400.0
2013-06-10 13:50:00,47.14,47.19,47.11,47.15,58000.0,32.3271,32.3613,32.3065,32.3339,58000.0
2013-06-10 14:00:00,47.15,47.23,47.11,47.2,69300.0,32.3339,32.3888,32.3065,32.3682,69300.0
2013-06-10 14:10:00,47.2,47.22,47.12,47.14,79600.0,32.3682,32.3819,32.3133,32.3271,79600.0
2013-06-10 14:20:00,47.14,47.25,47.11,47.25,58200.0,32.3271,32.4025,32.3065,32.4025,58200.0
2013-06-10 14:30:00,47.25,47.32,47.22,47.22,98000.0,32.4025,32.4505,32.3819,32.3819,98000.0
2013-06-10 14:40:00,47.22,47.32,47.18,47.32,125900.0,32.3819,32.4505,32.3545,32.4505,125900.0
2013-06-10 14:50:00,47.32,47.34,47.26,47.33,120200.0,32.4505,32.4642,32.4094,32.4574,120200.0
2013-06-10 15:00:00,47.33,47.39,47.27,47.36,170700.0,32.4574,32.4985,32.4162,32.4779,170700.0
2013-06-10 15:10:00,47.35,47.38,47.27,47.31,215500.0,32.4711,32.4916,32.4162,32.4436,215500.0
2013-06-10 15:20:00,47.32,47.33,47.27,47.33,223700.0,32.4505,32.4574,32.4162,32.4574,223700.0
2013-06-10 15:30:00,47.33,47.42,47.31,47.41,250400.0,32.4574,32.5191,32.4436,32.5122,250400.0
2013-06-10 15:40:00,47.41,47.43,47.33,47.37,409900.0,32.5122,32.5259,32.4574,32.4848,409900.0
2013-06-10 15:50:00,47.36,47.37,47.23,47.3,339900.0,32.4779,32.4848,32.3888,32.4368,339900.0
2013-06-11 09:30:00,47.0,47.08,46.85,46.87,317100.0,32.2311,32.2859,32.1282,32.1419,317100.0
2013-06-11 09:40:00,46.89,46.94,46.75,46.84,193400.0,32.1556,32.1899,32.0596,32.1213,193400.0
2013-06-11 09:50:00,46.84,47.0,46.83,46.83,184900.0,32.1213,32.2311,32.1145,32.1145,184900.0
2013-06-11 10:00:00,46.84,47.09,46.83,47.09,196000.0,32.1213,32.2928,32.1145,32.2928,196000.0
2013-06-11 10:10:00,47.08,47.23,47.04,47.23,215300.0,32.2859,32.3888,32.2585,32.3888,215300.0
2013-06-11 10:20:00,47.23,47.51,47.16,47.45,226400.0,32.3888,32.5808,32.3408,32.5396,226400.0
2013-06-11 10:30:00,47.44,47.65,47.4,47.64,209100.0,32.5328,32.6768,32.5054,32.6699,209100.0
2013-06-11 10:40:00,47.64,47.72,47.56,47.6,239100.0,32.6699,32.7248,32.6151,32.6425,239100.0
2013-06-11 10:50:00,47.59,47.61,47.35,47.46,233100.0,32.6357,32.6494,32.4711,32.5465,233100.0
2013-06-11 11:00:00,47.45,47.48,47.29,47.33,121300.0,32.5396,32.5602,32.4299,32.4574,121300.0
2013-06-11 11:10:00,47.32,47.45,47.3,47.44,219200.0,32.4505,32.5396,32.4368,32.5328,219200.0
2013-06-11 11:20:00,47.43,47.56,47.4,47.47,302600.0,32.5259,32.6151,32.5054,32.5534,302600.0
2013-06-11 11:30:00,47.47,47.65,47.47,47.59,185600.0,32.5534,32.6768,32.5534,32.6357,185600.0
2013-06-11 11:40:00,47.59,47.61,47.49,47.49,98700.0,32.6357,32.6494,32.5671,32.5671,98700.0
2013-06-11 11:50:00,47.5,47.56,47.47,47.47,93900.0,32.5739,32.6151,32.5534,32.5534,93900.0
2013-06-11 12:00:00,47.48,47.49,47.44,47.46,62700.0,32.5602,32.5671,32.5328,32.5465,62700.0
2013-06-11 12:10:00,47.46,47.51,47.37,47.37,88700.0,32.5465,32.5808,32.4848,32.4848,88700.0
2013-06-11 12:20:00,47.38,47.5,47.34,47.35,150900.0,32.4916,32.5739,32.4642,32.4711,150900.0
2013-06-11 12:30:00,47.35,47.36,47.29,47.34,90100.0,32.4711,32.4779,32.4299,32.4642,90100.0
2013-06-11 12:40:00,47.34,47.39,47.32,47.34,115200.0,32.4642,32.4985,32.4505,32.4642,115200.0
2013-06-11 12:50:00,47.34,47.35,47.29,47.31,133000.0,32.4642,32.4711,32.4299,32.4436,133000.0
2013-06-11 13:00:00,47.31,47.35,47.3,47.31,162400.0,32.4436,32.4711,32.4368,32.4436,162400.0
2013-06-11 13:10:00,47.3,47.32,47.22,47.24,114300.0,32.4368,32.4505,32.3819,32.3956,114300.0
2013-06-11 13:20:00,47.23,47.29,47.12,47.12,164600.0,32.3888,32.4299,32.3133,32.3133,164600.0
2013-06-11 13:30:00,47.13,47.13,47.0,47.09,172900.0,32.3202,32.3202,32.2311,32.2928,172900.0
2013-06-11 13:40:00,47.09,47.1,47.01,47.02,134900.0,32.2928,32.2996,32.2379,32.2448,134900.0
2013-06-11 13:50:00,47.02,47.06,46.92,46.93,195200.0,32.2448,32.2722,32.1762,32.183,195200.0
2013-06-11 14:00:00,46.92,47.07,46.9,46.98,166000.0,32.1762,32.2791,32.1625,32.2173,166000.0
2013-06-11 14:10:00,46.98,47.15,46.9,47.13,171600.0,32.2173,32.3339,32.1625,32.3202,171600.0
2013-06-11 14:20:00,47.14,47.28,47.13,47.27,168700.0,32.3271,32.4231,32.3202,32.4162,168700.0
2013-06-11 14:30:00,47.27,47.39,47.24,47.39,195000.0,32.4162,32.4985,32.3956,32.4985,195000.0
2013-06-11 14:40:00,47.39,47.43,47.32,47.43,431300.0,32.4985,32.5259,32.4505,32.5259,431300.0
2013-06-11 14:50:00,47.43,47.58,47.39,47.54,365800.0,32.5259,32.6288,32.4985,32.6014,365800.0
2013-06-11 15:00:00,47.53,47.61,47.47,47.56,351800.0,32.5945,32.6494,32.5534,32.6151,351800.0
2013-06-11 15:10:00,47.56,47.57,47.46,47.5,360900.0,32.6151,32.6219,32.5465,32.5739,360900.0
2013-06-11 15:20:00,47.5,47.57,47.45,47.46,382900.0,32.5739,32.6219,32.5396,32.5465,382900.0
2013-06-11 15:30:00,47.45,47.48,47.4,47.41,436400.0,32.5396,32.5602,32.5054,32.5122,436400.0
2013-06-11 15:40:00,47.42,47.44,47.3,47.38,481700.0,32.5191,32.5328,32.4368,32.4916,481700.0
2013-06-11 15:50:00,47.38,47.39,47.29,47.3,565400.0,32.4916,32.4985,32.4299,32.4368,565400.0
2013-06-12 09:30:00,47.51,47.93,47.51,47.6,326800.0,32.5808,32.8688,32.5808,32.6425,326800.0
2013-06-12 09:40:00,47.62,47.68,47.49,47.54,189900.0,32.6562,32.6974,32.5671,32.6014,189900.0
2013-06-12 09:50:00,47.54,47.62,47.48,47.6,178600.0,32.6014,32.6562,32.5602,32.6425,178600.0
2013-06-12 10:00:00,47.59,47.59,47.42,47.44,176500.0,32.6357,32.6357,32.5191,32.5328,176500.0
2013-06-12 10:10:00,47.43,47.47,47.37,47.42,159900.0,32.5259,32.5534,32.4848,32.5191,159900.0
2013-06-12 10:20:00,47.41,47.62,47.39,47.61,160900.0,32.5122,32.6562,32.4985,32.6494,160900.0
2013-06-12 10:30:00,47.61,47.69,47.51,47.53,186800.0,32.6494,32.7042,32.5808,32.5945,186800.0
2013-06-12 10:40:00,47.54,47.66,47.41,47.49,166000.0,32.6014,32.6837,32.5122,32.5671,166000.0
2013-06-12 10:50:00,47.5,47.51,47.35,47.41,277200.0,32.5739,32.5808,32.4711,32.5122,277200.0
2013-06-12 11:00:00,47.42,47.43,47.37,47.41,178800.0,32.5191,32.5259,32.4848,32.5122,178800.0
2013-06-12 11:10:00,47.42,47.45,47.29,47.32,193200.0,32.5191,32.5396,32.4299,32.4505,193200.0
2013-06-12 11:20:00,47.33,47.46,47.31,47.42,154500.0,32.4574,32.5465,32.4436,32.5191,154500.0
2013-06-12 11:30:00,47.42,47.43,47.28,47.3,138900.0,32.5191,32.5259,32.4231,32.4368,138900.0
2013-06-12 11:40:00,47.3,47.31,47.12,47.18,116000.0,32.4368,32.4436,32.3133,32.3545,116000.0
2013-06-12 11:50:00,47.18,47.23,47.02,47.12,113600.0,32.3545,32.3888,32.2448,32.3133,113600.0
2013-06-12 12:00:00,47.13,47.21,47.11,47.21,74300.0,32.3202,32.3751,32.3065,32.3751,74300.0
2013-06-12 12:10:00,47.21,47.21,47.05,47.16,131500.0,32.3751,32.3751,32.2653,32.3408,131500.0
2013-06-12 12:20:00,47.16,47.18,47.1,47.15,78300.0,32.3408,32.3545,32.2996,32.3339,78300.0
2013-06-12 12:30:00,47.14,47.18,47.03,47.05,114200.0,32.3271,32.3545,32.2516,32.2653,114200.0
2013-06-12 12:40:00,47.04,47.18,47.02,47.13,176000.0,32.2585,32.3545,32.2448,32.3202,176000.0
2013-06-12 12:50:00,47.14,47.19,47.11,47.14,76600.0,32.3271,32.3613,32.3065,32.3271,76600.0
2013-06-12 13:00:00,47.14,47.29,47.08,47.27,107100.0,32.3271,32.4299,32.2859,32.4162,107100.0
2013-06-12 13:10:00,47.28,47.29,47.14,47.16,93400.0,32.4231,32.4299,32.3271,32.3408,93400.0
2013-06-12 13:20:00,47.16,47.16,47.08,47.13,77600.0,32.3408,32.3408,32.2859,32.3202,77600.0
2013-06-12 13:30:00,47.12,47.14,46.99,47.0,107400.0,32.3133,32.3271,32.2242,32.2311,107400.0
2013-06-12 13:40:00,46.99,47.02,46.92,47.0,123200.0,32.2242,32.2448,32.1762,32.2311,123200.0
2013-06-12 13:50:00,47.0,47.11,46.96,47.06,125900.0,32.2311,32.3065,32.2036,32.2722,125900.0
2013-06-12 14:00:00,47.07,47.13,47.0,47.06,126700.0,32.2791,32.3202,32.2311,32.2722,126700.0
2013-06-12 14:10:00,47.05,47.07,46.85,46.91,185200.0,32.2653,32.2791,32.1282,32.1693,185200.0
2013-06-12 14:20:00,46.92,46.95,46.86,46.94,125800.0,32.1762,32.1968,32.135,32.1899,125800.0
2013-06-12 14:30:00,46.94,46.98,46.84,46.94,180000.0,32.1899,32.2173,32.1213,32.1899,180000.0
2013-06-12 14:40:00,46.95,47.0,46.82,46.84,175100.0,32.1968,32.2311,32.1076,32.1213,175100.0
2013-06-12 14:50:00,46.84,46.91,46.77,46.91,174300.0,32.1213,32.1693,32.0733,32.1693,174300.0
2013-06-12 15:00:00,46.92,46.93,46.77,46.82,209600.0,32.1762,32.183,32.0733,32.1076,209600.0
2013-06-12 15:10:00,46.82,46.85,46.65,46.66,257700.0,32.1076,32.1282,31.991,31.9979,257700.0
2013-06-12 15:20:00,46.67,46.78,46.66,46.78,248800.0,32.0047,32.0802,31.9979,32.0802,248800.0
2013-06-12 15:30:00,46.78,46.78,46.63,46.68,391300.0,32.0802,32.0802,31.9773,32.0116,391300.0
2013-06-12 15:40:00,46.68,46.78,46.6,46.7,472000.0,32.0116,32.0802,31.9567,32.0253,472000.0
2013-06-12 15:50:00,46.7,46.72,46.56,46.57,680300.0,32.0253,32.039,31.9293,31.9362,680300.0
2013-06-13 09:30:00,46.27,47.2,46.25,46.4,381100.0,31.7304,32.3682,31.7167,31.8196,381100.0
2013-06-13 09:40:00,46.41,46.57,46.38,46.46,140900.0,31.8264,31.9362,31.8059,31.8607,140900.0
2013-06-13 09:50:00,46.46,46.6,46.3,46.6,233900.0,31.8607,31.9567,31.751,31.9567,233900.0
2013-06-13 10:00:00,46.59,46.59,46.41,46.46,125200.0,31.9499,31.9499,31.8264,31.8607,125200.0
2013-06-13 10:10:00,46.46,46.56,46.39,46.53,161600.0,31.8607,31.9293,31.8127,31.9087,161600.0
2013-06-13 10:20:00,46.54,46.66,46.47,46.61,146700.0,31.9156,31.9979,31.8676,31.9636,146700.0
2013-06-13 10:30:00,46.62,46.84,46.62,46.83,250400.0,31.9705,32.1213,31.9705,32.1145,250400.0
2013-06-13 10:40:00,46.83,46.85,46.75,46.76,106000.0,32.1145,32.1282,32.0596,32.0665,106000.0
2013-06-13 10:50:00,46.76,46.8,46.63,46.68,120000.0,32.0665,32.0939,31.9773,32.0116,120000.0
2013-06-13 11:00:00,46.67,46.77,46.66,46.7,123300.0,32.0047,32.0733,31.9979,32.0253,123300.0
2013-06-13 11:10:00,46.71,46.73,46.64,46.7,92300.0,32.0322,32.0459,31.9842,32.0253,92300.0
2013-06-13 11:20:00,46.71,46.78,46.64,46.75,107400.0,32.0322,32.0802,31.9842,32.0596,107400.0
2013-06-13 11:30:00,46.75,46.79,46.69,46.78,94100.0,32.0596,32.087,32.0185,32.0802,94100.0
2013-06-13 11:40:00,46.78,46.89,46.77,46.86,80800.0,32.0802,32.1556,32.0733,32.135,80800.0
2013-06-13 11:50:00,46.86,46.88,46.81,46.88,84500.0,32.135,32.1488,32.1008,32.1488,84500.0
2013-06-13 12:00:00,46.88,46.92,46.8,46.81,72500.0,32.1488,32.1762,32.0939,32.1008,72500.0
2013-06-13 12:10:00,46.82,46.82,46.75,46.76,62300.0,32.1076,32.1076,32.0596,32.0665,62300.0
2013-06-13 12:20:00,46.76,46.79,46.73,46.78,128000.0,32.0665,32.087,32.0459,32.0802,128000.0
2013-06-13 12:30:00,46.78,46.96,46.78,46.94,97700.0,32.0802,32.2036,32.0802,32.1899,97700.0
2013-06-13 12:40:00,46.94,47.0,46.91,46.98,113900.0,32.1899,32.2311,32.1693,32.2173,113900.0
2013-06-13 12:50:00,46.99,47.01,46.95,47.0,165000.0,32.2242,32.2379,32.1968,32.2311,165000.0
2013-06-13 13:00:00,46.99,47.02,46.94,47.01,149000.0,32.2242,32.2448,32.1899,32.2379,149000.0
2013-06-13 13:10:00,47.01,47.02,46.94,46.97,86000.0,32.2379,32.2448,32.1899,32.2105,86000.0
2013-06-13 13:20:00,46.97,46.99,46.96,46.98,67600.0,32.2105,32.2242,32.2036,32.2173,67600.0
2013-06-13 13:30:00,46.97,47.02,46.88,46.89,88100.0,32.2105,32.2448,32.1488,32.1556,88100.0
2013-06-13 13:40:00,46.89,46.92,46.84,46.92,75800.0,32.1556,32.1762,32.1213,32.1762,75800.0
2013-06-13 13:50:00,46.92,47.01,46.91,46.97,93000.0,32.1762,32.2379,32.1693,32.2105,93000.0
2013-06-13 14:00:00,46.98,47.17,46.97,47.11,156700.0,32.2173,32.3476,32.2105,32.3065,156700.0
2013-06-13 14:10:00,47.11,47.13,47.02,47.1,90700.0,32.3065,32.3202,32.2448,32.2996,90700.0
2013-06-13 14:20:00,47.1,47.12,47.05,47.1,121500.0,32.2996,32.3133,32.2653,32.2996,121500.0
2013-06-13 14:30:00,47.1,47.12,47.04,47.08,95900.0,32.2996,32.3133,32.2585,32.2859,95900.0
2013-06-13 14:40:00,47.08,47.09,46.99,47.02,126800.0,32.2859,32.2928,32.2242,32.2448,126800.0
2013-06-13 14:50:00,47.01,47.03,46.97,47.0,175800.0,32.2379,32.2516,32.2105,32.2311,175800.0
2013-06-13 15:00:00,47.0,47.05,46.99,47.01,228800.0,32.2311,32.2653,32.2242,32.2379,228800.0
2013-06-13 15:10:00,47.0,47.07,46.99,47.0,237400.0,32.2311,32.2791,32.2242,32.2311,237400.0
2013-06-13 15:20:00,47.0,47.03,46.98,47.02,152800.0,32.2311,32.2516,32.2173,32.2448,152800.0
2013-06-13 15:30:00,47.02,47.06,46.97,47.02,301300.0,32.2448,32.2722,32.2105,32.2448,301300.0
2013-06-13 15:40:00,47.04,47.19,47.04,47.13,360900.0,32.2585,32.3613,32.2585,32.3202,360900.0
2013-06-13 15:50:00,47.12,47.25,47.11,47.18,495200.0,32.3133,32.4025,32.3065,32.3545,495200.0
2013-06-14 09:30:00,47.25,47.34,47.02,47.29,224500.0,32.4025,32.4642,32.2448,32.4299,224500.0
2013-06-14 09:40:00,47.29,47.36,47.19,47.24,192600.0,32.4299,32.4779,32.3613,32.3956,192600.0
2013-06-14 09:50:00,47.24,47.35,47.17,47.32,105500.0,32.3956,32.4711,32.3476,32.4505,105500.0
2013-06-14 10:00:00,47.32,47.49,47.32,47.47,139000.0,32.4505,32.5671,32.4505,32.5534,139000.0
2013-06-14 10:10:00,47.48,47.48,47.35,47.37,132800.0,32.5602,32.5602,32.4711,32.4848,132800.0
2013-06-14 10:20:00,47.38,47.38,47.18,47.24,130700.0,32.4916,32.4916,32.3545,32.3956,130700.0
2013-06-14 10:30:00,47.26,47.31,47.23,47.28,103400.0,32.4094,32.4436,32.3888,32.4231,103400.0
2013-06-14 10:40:00,47.28,47.36,47.24,47.32,188300.0,32.4231,32.4779,32.3956,32.4505,188300.0
2013-06-14 10:50:00,47.31,47.31,47.1,47.15,164600.0,32.4436,32.4436,32.2996,32.3339,164600.0
2013-06-14 11:00:00,47.14,47.14,47.03,47.11,124800.0,32.3271,32.3271,32.2516,32.3065,124800.0
2013-06-14 11:10:00,47.11,47.15,47.07,47.12,101700.0,32.3065,32.3339,32.2791,32.3133,101700.0
2013-06-14 11:20:00,47.12,47.22,47.11,47.12,85700.0,32.3133,32.3819,32.3065,32.3133,85700.0
2013-06-14 11:30:00,47.12,47.16,46.98,47.11,130000.0,32.3133,32.3408,32.2173,32.3065,130000.0
2013-06-14 11:40:00,47.11,47.15,46.96,46.98,76500.0,32.3065,32.3339,32.2036,32.2173,76500.0
2013-06-14 11:50:00,46.98,47.11,46.96,47.09,82800.0,32.2173,32.3065,32.2036,32.2928,82800.0
2013-06-14 12:00:00,47.09,47.13,47.01,47.1,77800.0,32.2928,32.3202,32.2379,32.2996,77800.0
2013-06-14 12:10:00,47.1,47.12,47.04,47.1,57000.0,32.2996,32.3133,32.2585,32.2996,57000.0
2013-06-14 12:20:00,47.1,47.12,47.05,47.06,193700.0,32.2996,32.3133,32.2653,32.2722,193700.0
2013-06-14 12:30:00,47.06,47.09,46.99,47.09,137900.0,32.2722,32.2928,32.2242,32.2928,137900.0
2013-06-14 12:40:00,47.09,47.1,47.03,47.06,79300.0,32.2928,32.2996,32.2516,32.2722,79300.0
2013-06-14 12:50:00,47.06,47.07,46.97,46.99,124300.0,32.2722,32.2791,32.2105,32.2242,124300.0
2013-06-14 13:00:00,46.99,46.99,46.89,46.94,109100.0,32.2242,32.2242,32.1556,32.1899,109100.0
2013-06-14 13:10:00,46.94,46.97,46.87,46.88,85000.0,32.1899,32.2105,32.1419,32.1488,85000.0
2013-06-14 13:20:00,46.87,46.88,46.79,46.82,94300.0,32.1419,32.1488,32.087,32.1076,94300.0
2013-06-14 13:30:00,46.81,46.89,46.8,46.85,133300.0,32.1008,32.1556,32.0939,32.1282,133300.0
2013-06-14 13:40:00,46.84,46.93,46.84,46.9,70600.0,32.1213,32.183,32.1213,32.1625,70600.0
2013-06-14 13:50:00,46.9,46.93,46.84,46.91,77400.0,32.1625,32.183,32.1213,32.1693,77400.0
2013-06-14 14:00:00,46.9,46.96,46.82,46.96,95300.0,32.1625,32.2036,32.1076,32.2036,95300.0
2013-06-14 14:10:00,46.94,46.94,46.86,46.92,87900.0,32.1899,32.1899,32.135,32.1762,87900.0
2013-06-14 14:20:00,46.91,47.01,46.9,46.93,131100.0,32.1693,32.2379,32.1625,32.183,131100.0
2013-06-14 14:30:00,46.94,46.97,46.9,46.95,87900.0,32.1899,32.2105,32.1625,32.1968,87900.0
2013-06-14 14:40:00,46.95,46.98,46.91,46.95,137700.0,32.1968,32.2173,32.1693,32.1968,137700.0
2013-06-14 14:50:00,46.95,46.98,46.8,46.83,148900.0,32.1968,32.2173,32.0939,32.1145,148900.0
2013-06-14 15:00:00,46.83,46.9,46.81,46.89,386000.0,32.1145,32.1625,32.1008,32.1556,386000.0
2013-06-14 15:10:00,46.89,46.95,46.88,46.94,295100.0,32.1556,32.1968,32.1488,32.1899,295100.0
2013-06-14 15:20:00,46.95,46.98,46.89,46.89,219400.0,32.1968,32.2173,32.1556,32.1556,219400.0
2013-06-14 15:30:00,46.89,46.96,46.83,46.86,214600.0,32.1556,32.2036,32.1145,32.135,214600.0
2013-06-14 15:40:00,46.87,46.91,46.77,46.84,218500.0,32.1419,32.1693,32.0733,32.1213,218500.0
2013-06-14 15:50:00,46.84,46.86,46.78,46.79,404100.0,32.1213,32.135,32.0802,32.087,404100.0
2013-06-17 09:30:00,46.95,47.08,46.71,46.94,523500.0,32.1968,32.2859,32.0322,32.1899,523500.0
2013-06-17 09:40:00,46.95,47.08,46.89,47.01,310300.0,32.1968,32.2859,32.1556,32.2379,310300.0
2013-06-17 09:50:00,47.01,47.03,46.92,46.99,161100.0,32.2379,32.2516,32.1762,32.2242,161100.0
2013-06-17 10:00:00,47.0,47.02,46.92,46.99,170000.0,32.2311,32.2448,32.1762,32.2242,170000.0
2013-06-17 10:10:00,46.99,47.05,46.9,46.99,493700.0,32.2242,32.2653,32.1625,32.2242,493700.0
2013-06-17 10:20:00,46.99,47.03,46.95,47.02,181600.0,32.2242,32.2516,32.1968,32.2448,181600.0
2013-06-17 10:30:00,47.02,47.05,46.98,47.0,191700.0,32.2448,32.2653,32.2173,32.2311,191700.0
2013-06-17 10:40:00,47.0,47.02,46.93,46.94,269900.0,32.2311,32.2448,32.183,32.1899,269900.0
2013-06-17 10:50:00,46.94,46.99,46.9,46.93,154500.0,32.1899,32.2242,32.1625,32.183,154500.0
2013-06-17 11:00:00,46.93,46.94,46.81,46.9,215100.0,32.183,32.1899,32.1008,32.1625,215100.0
2013-06-17 11:10:00,46.9,46.92,46.88,46.91,188500.0,32.1625,32.1762,32.1488,32.1693,188500.0
2013-06-17 11:20:00,46.9,46.92,46.77,46.79,470700.0,32.1625,32.1762,32.0733,32.087,470700.0
2013-06-17 11:30:00,46.79,46.89,46.78,46.87,116300.0,32.087,32.1556,32.0802,32.1419,116300.0
2013-06-17 11:40:00,46.87,46.9,46.8,46.8,234700.0,32.1419,32.1625,32.0939,32.0939,234700.0
2013-06-17 11:50:00,46.8,46.81,46.76,46.8,129700.0,32.0939,32.1008,32.0665,32.0939,129700.0
2013-06-17 12:00:00,46.8,46.82,46.76,46.77,92300.0,32.0939,32.1076,32.0665,32.0733,92300.0
2013-06-17 12:10:00,46.77,46.78,46.72,46.74,60800.0,32.0733,32.0802,32.039,32.0528,60800.0
2013-06-17 12:20:00,46.74,46.78,46.7,46.71,75100.0,32.0528,32.0802,32.0253,32.0322,75100.0
2013-06-17 12:30:00,46.71,46.77,46.7,46.7,65100.0,32.0322,32.0733,32.0253,32.0253,65100.0
2013-06-17 12:40:00,46.7,46.72,46.67,46.68,98600.0,32.0253,32.039,32.0047,32.0116,98600.0
2013-06-17 12:50:00,46.68,46.68,46.62,46.65,107500.0,32.0116,32.0116,31.9705,31.991,107500.0
2013-06-17 13:00:00,46.65,46.69,46.63,46.66,95100.0,31.991,32.0185,31.9773,31.9979,95100.0
2013-06-17 13:10:00,46.67,46.68,46.63,46.67,97800.0,32.0047,32.0116,31.9773,32.0047,97800.0
2013-06-17 13:20:00,46.67,46.7,46.64,46.65,307100.0,32.0047,32.0253,31.9842,31.991,307100.0
2013-06-17 13:30:00,46.65,46.68,46.62,46.65,94600.0,31.991,32.0116,31.9705,31.991,94600.0
2013-06-17 13:40:00,46.66,46.68,46.63,46.64,86800.0,31.9979,32.0116,31.9773,31.9842,86800.0
2013-06-17 13:50:00,46.64,46.65,46.57,46.58,126000.0,31.9842,31.991,31.9362,31.943,126000.0
2013-06-17 14:00:00,46.58,46.61,46.5,46.53,121700.0,31.943,31.9636,31.8882,31.9087,121700.0
2013-06-17 14:10:00,46.54,46.54,46.43,46.47,139300.0,31.9156,31.9156,31.8402,31.8676,139300.0
2013-06-17 14:20:00,46.47,46.51,46.28,46.36,159600.0,31.8676,31.895,31.7373,31.7922,159600.0
2013-06-17 14:30:00,46.35,46.36,46.29,46.31,248400.0,31.7853,31.7922,31.7442,31.7579,248400.0
2013-06-17 14:40:00,46.32,46.33,46.17,46.18,175000.0,31.7647,31.7716,31.6619,31.6687,175000.0
2013-06-17 14:50:00,46.18,46.25,46.13,46.21,152500.0,31.6687,31.7167,31.6344,31.6893,152500.0
2013-06-17 15:00:00,46.21,46.32,46.16,46.3,157900.0,31.6893,31.7647,31.655,31.751,157900.0
2013-06-17 15:10:00,46.31,46.31,46.22,46.26,178000.0,31.7579,31.7579,31.6962,31.7236,178000.0
2013-06-17 15:20:00,46.26,46.32,46.23,46.3,270600.0,31.7236,31.7647,31.703,31.751,270600.0
2013-06-17 15:30:00,46.3,46.48,46.29,46.46,447900.0,31.751,31.8745,31.7442,31.8607,447900.0
2013-06-17 15:40:00,46.47,46.54,46.44,46.52,953500.0,31.8676,31.9156,31.847,31.9019,953500.0
2013-06-17 15:50:00,46.53,46.53,46.41,46.44,852600.0,31.9087,31.9087,31.8264,31.847,852600.0
2013-06-18 09:30:00,46.6,46.87,46.46,46.79,241600.0,31.9567,32.1419,31.8607,32.087,241600.0
2013-06-18 09:40:00,46.78,46.85,46.7,46.74,135100.0,32.0802,32.1282,32.0253,32.0528,135100.0
2013-06-18 09:50:00,46.73,46.76,46.65,46.72,173300.0,32.0459,32.0665,31.991,32.039,173300.0
2013-06-18 10:00:00,46.71,46.76,46.67,46.74,124100.0,32.0322,32.0665,32.0047,32.0528,124100.0
2013-06-18 10:10:00,46.74,46.84,46.7,46.79,291200.0,32.0528,32.1213,32.0253,32.087,291200.0
2013-06-18 10:20:00,46.79,46.81,46.75,46.77,114000.0,32.087,32.1008,32.0596,32.0733,114000.0
2013-06-18 10:30:00,46.76,46.88,46.75,46.88,101900.0,32.0665,32.1488,32.0596,32.1488,101900.0
2013-06-18 10:40:00,46.88,46.91,46.79,46.84,202100.0,32.1488,32.1693,32.087,32.1213,202100.0
2013-06-18 10:50:00,46.84,46.84,46.8,46.81,76900.0,32.1213,32.1213,32.0939,32.1008,76900.0
2013-06-18 11:00:00,46.82,46.84,46.78,46.81,79200.0,32.1076,32.1213,32.0802,32.1008,79200.0
2013-06-18 11:10:00,46.81,46.82,46.73,46.75,90500.0,32.1008,32.1076,32.0459,32.0596,90500.0
2013-06-18 11:20:00,46.75,46.88,46.75,46.8,195100.0,32.0596,32.1488,32.0596,32.0939,195100.0
2013-06-18 11:30:00,46.8,46.96,46.8,46.94,152000.0,32.0939,32.2036,32.0939,32.1899,152000.0
2013-06-18 11:40:00,46.94,47.0,46.92,46.99,145600.0,32.1899,32.2311,32.1762,32.2242,145600.0
2013-06-18 11:50:00,47.0,47.0,46.93,46.98,175600.0,32.2311,32.2311,32.183,32.2173,175600.0
2013-06-18 12:00:00,46.97,46.99,46.91,46.96,90500.0,32.2105,32.2242,32.1693,32.2036,90500.0
2013-06-18 12:10:00,46.97,47.0,46.96,47.0,177600.0,32.2105,32.2311,32.2036,32.2311,177600.0
2013-06-18 12:20:00,47.0,47.0,46.75,46.86,529900.0,32.2311,32.2311,32.0596,32.135,529900.0
2013-06-18 12:30:00,46.86,46.92,46.85,46.89,157600.0,32.135,32.1762,32.1282,32.1556,157600.0
2013-06-18 12:40:00,46.89,46.93,46.88,46.92,109700.0,32.1556,32.183,32.1488,32.1762,109700.0
2013-06-18 12:50:00,46.91,46.96,46.89,46.93,137300.0,32.1693,32.2036,32.1556,32.183,137300.0
2013-06-18 13:00:00,46.93,46.96,46.88,46.9,100000.0,32.183,32.2036,32.1488,32.1625,100000.0
2013-06-18 13:10:00,46.9,46.93,46.84,46.88,91000.0,32.1625,32.183,32.1213,32.1488,91000.0
2013-06-18 13:20:00,46.88,46.91,46.84,46.84,75100.0,32.1488,32.1693,32.1213,32.1213,75100.0
2013-06-18 13:30:00,46.85,46.9,46.81,46.88,83100.0,32.1282,32.1625,32.1008,32.1488,83100.0
2013-06-18 13:40:00,46.88,46.91,46.85,46.85,115200.0,32.1488,32.1693,32.1282,32.1282,115200.0
2013-06-18 13:50:00,46.85,46.91,46.84,46.88,71400.0,32.1282,32.1693,32.1213,32.1488,71400.0
2013-06-18 14:00:00,46.88,46.94,46.82,46.91,124400.0,32.1488,32.1899,32.1076,32.1693,124400.0
2013-06-18 14:10:00,46.9,46.91,46.83,46.84,102500.0,32.1625,32.1693,32.1145,32.1213,102500.0
2013-06-18 14:20:00,46.83,46.91,46.81,46.88,144600.0,32.1145,32.1693,32.1008,32.1488,144600.0
2013-06-18 14:30:00,46.89,46.91,46.88,46.88,94200.0,32.1556,32.1693,32.1488,32.1488,94200.0
2013-06-18 14:40:00,46.88,46.91,46.86,46.86,151600.0,32.1488,32.1693,32.135,32.135,151600.0
2013-06-18 14:50:00,46.86,46.91,46.85,46.9,186100.0,32.135,32.1693,32.1282,32.1625,186100.0
2013-06-18 15:00:00,46.89,46.91,46.87,46.88,210600.0,32.1556,32.1693,32.1419,32.1488,210600.0
2013-06-18 15:10:00,46.88,46.89,46.79,46.84,183600.0,32.1488,32.1556,32.087,32.1213,183600.0
2013-06-18 15:20:00,46.85,46.9,46.84,46.9,213600.0,32.1282,32.1625,32.1213,32.1625,213600.0
2013-06-18 15:30:00,46.9,46.9,46.82,46.83,179300.0,32.1625,32.1625,32.1076,32.1145,179300.0
2013-06-18 15:40:00,46.84,46.88,46.79,46.8,393400.0,32.1213,32.1488,32.087,32.0939,393400.0
2013-06-18 15:50:00,46.81,46.84,46.75,46.84,559700.0,32.1008,32.1213,32.0596,32.1213,559700.0
2013-06-19 09:30:00,46.6,46.79,46.37,46.4,205200.0,31.9567,32.087,31.799,31.8196,205200.0
2013-06-19 09:40:00,46.39,46.66,46.31,46.62,65200.0,31.8127,31.9979,31.7579,31.9705,65200.0
2013-06-19 09:50:00,46.63,46.66,46.46,46.47,73900.0,31.9773,31.9979,31.8607,31.8676,73900.0
2013-06-19 10:00:00,46.46,46.57,46.46,46.5,88900.0,31.8607,31.9362,31.8607,31.8882,88900.0
2013-06-19 10:10:00,46.49,46.53,46.32,46.33,196700.0,31.8813,31.9087,31.7647,31.7716,196700.0
2013-06-19 10:20:00,46.33,46.36,46.27,46.31,149200.0,31.7716,31.7922,31.7304,31.7579,149200.0
2013-06-19 10:30:00,46.32,46.32,46.18,46.25,162400.0,31.7647,31.7647,31.6687,31.7167,162400.0
2013-06-19 10:40:00,46.24,46.36,46.23,46.33,83200.0,31.7099,31.7922,31.703,31.7716,83200.0
2013-06-19 10:50:00,46.33,46.33,46.24,46.28,94500.0,31.7716,31.7716,31.7099,31.7373,94500.0
2013-06-19 11:00:00,46.28,46.5,46.27,46.5,141100.0,31.7373,31.8882,31.7304,31.8882,141100.0
2013-06-19 11:10:00,46.5,46.65,46.49,46.59,131900.0,31.8882,31.991,31.8813,31.9499,131900.0
2013-06-19 11:20:00,46.59,46.68,46.58,46.61,121300.0,31.9499,32.0116,31.943,31.9636,121300.0
2013-06-19 11:30:00,46.61,46.69,46.55,46.69,131500.0,31.9636,32.0185,31.9225,32.0185,131500.0
2013-06-19 11:40:00,46.68,46.73,46.65,46.73,112200.0,32.0116,32.0459,31.991,32.0459,112200.0
2013-06-19 11:50:00,46.73,46.86,46.72,46.86,179400.0,32.0459,32.135,32.039,32.135,179400.0
2013-06-19 12:00:00,46.85,46.96,46.85,46.96,181800.0,32.1282,32.2036,32.1282,32.2036,181800.0
2013-06-19 12:10:00,46.96,46.99,46.83,46.83,218000.0,32.2036,32.2242,32.1145,32.1145,218000.0
2013-06-19 12:20:00,46.84,46.91,46.82,46.91,104500.0,32.1213,32.1693,32.1076,32.1693,104500.0
2013-06-19 12:30:00,46.9,46.93,46.86,46.93,80500.0,32.1625,32.183,32.135,32.183,80500.0
2013-06-19 12:40:00,46.93,46.95,46.85,46.86,71300.0,32.183,32.1968,32.1282,32.135,71300.0
2013-06-19 12:50:00,46.86,46.86,46.78,46.79,40800.0,32.135,32.135,32.0802,32.087,40800.0
2013-06-19 13:00:00,46.79,46.82,46.77,46.8,44700.0,32.087,32.1076,32.0733,32.0939,44700.0
2013-06-19 13:10:00,46.8,46.87,46.79,46.8,69800.0,32.0939,32.1419,32.087,32.0939,69800.0
2013-06-19 13:20:00,46.8,46.85,46.76,46.83,56500.0,32.0939,32.1282,32.0665,32.1145,56500.0
2013-06-19 13:30:00,46.84,46.9,46.82,46.89,59700.0,32.1213,32.1625,32.1076,32.1556,59700.0
2013-06-19 13:40:00,46.89,47.03,46.88,47.01,103900.0,32.1556,32.2516,32.1488,32.2379,103900.0
2013-06-19 13:50:00,47.02,47.03,46.91,46.93,132700.0,32.2448,32.2516,32.1693,32.183,132700.0
2013-06-19 14:00:00,46.94,46.98,46.52,46.61,227200.0,32.1899,32.2173,31.9019,31.9636,227200.0
2013-06-19 14:10:00,46.6,46.71,46.49,46.61,211400.0,31.9567,32.0322,31.8813,31.9636,211400.0
2013-06-19 14:20:00,46.61,46.66,46.46,46.53,175300.0,31.9636,31.9979,31.8607,31.9087,175300.0
2013-06-19 14:30:00,46.52,46.65,46.4,46.52,226400.0,31.9019,31.991,31.8196,31.9019,226400.0
2013-06-19 14:40:00,46.52,46.67,46.33,46.39,197400.0,31.9019,32.0047,31.7716,31.8127,197400.0
2013-06-19 14:50:00,46.39,46.44,46.08,46.16,219100.0,31.8127,31.847,31.6001,31.655,219100.0
2013-06-19 15:00:00,46.15,46.3,46.13,46.26,225200.0,31.6482,31.751,31.6344,31.7236,225200.0
2013-06-19 15:10:00,46.27,46.35,46.21,46.22,182500.0,31.7304,31.7853,31.6893,31.6962,182500.0
2013-06-19 15:20:00,46.22,46.45,46.22,46.43,175800.0,31.6962,31.8539,31.6962,31.8402,175800.0
2013-06-19 15:30:00,46.44,46.45,46.34,46.36,175600.0,31.847,31.8539,31.7784,31.7922,175600.0
2013-06-19 15:40:00,46.36,46.37,46.11,46.14,314600.0,31.7922,31.799,31.6207,31.6413,314600.0
2013-06-19 15:50:00,46.13,46.26,46.03,46.06,1207500.0,31.6344,31.7236,31.5659,31.5864,1207500.0
2013-06-20 09:30:00,45.81,45.87,45.3,45.55,465200.0,31.415,31.4561,31.0652,31.2367,465200.0
2013-06-20 09:40:00,45.54,45.73,45.51,45.63,164500.0,31.2298,31.3601,31.2093,31.2916,164500.0
2013-06-20 09:50:00,45.62,45.74,45.52,45.52,133800.0,31.2847,31.367,31.2161,31.2161,133800.0
2013-06-20 10:00:00,45.53,45.59,45.36,45.41,210100.0,31.223,31.2641,31.1064,31.1407,210100.0
2013-06-20 10:10:00,45.41,45.44,45.16,45.17,223900.0,31.1407,31.1613,30.9692,30.9761,223900.0
2013-06-20 10:20:00,45.17,45.24,44.9,44.93,502900.0,30.9761,31.0241,30.7909,30.8115,502900.0
2013-06-20 10:30:00,44.92,44.95,44.69,44.8,627900.0,30.8047,30.8252,30.6469,30.7224,627900.0
2013-06-20 10:40:00,44.79,44.87,44.72,44.79,417700.0,30.7155,30.7704,30.6675,30.7155,417700.0
2013-06-20 10:50:00,44.79,44.88,44.72,44.73,239700.0,30.7155,30.7772,30.6675,30.6744,239700.0
2013-06-20 11:00:00,44.73,44.87,44.72,44.78,373700.0,30.6744,30.7704,30.6675,30.7086,373700.0
2013-06-20 11:10:00,44.78,44.84,44.64,44.66,225900.0,30.7086,30.7498,30.6126,30.6264,225900.0
2013-06-20 11:20:00,44.65,44.68,44.44,44.47,576600.0,30.6195,30.6401,30.4755,30.4961,576600.0
2013-06-20 11:30:00,44.48,44.66,44.47,44.63,301600.0,30.5029,30.6264,30.4961,30.6058,301600.0
2013-06-20 11:40:00,44.64,44.65,44.51,44.59,270300.0,30.6126,30.6195,30.5235,30.5784,270300.0
2013-06-20 11:50:00,44.58,44.76,44.58,44.69,225500.0,30.5715,30.6949,30.5715,30.6469,225500.0
2013-06-20 12:00:00,44.7,44.89,44.68,44.87,174800.0,30.6538,30.7841,30.6401,30.7704,174800.0
2013-06-20 12:10:00,44.86,44.9,44.76,44.83,165300.0,30.7635,30.7909,30.6949,30.7429,165300.0
2013-06-20 12:20:00,44.82,44.87,44.79,44.8,133300.0,30.7361,30.7704,30.7155,30.7224,133300.0
2013-06-20 12:30:00,44.79,44.87,44.77,44.8,193800.0,30.7155,30.7704,30.7018,30.7224,193800.0
2013-06-20 12:40:00,44.8,44.8,44.71,44.73,152200.0,30.7224,30.7224,30.6606,30.6744,152200.0
2013-06-20 12:50:00,44.73,44.82,44.7,44.76,142100.0,30.6744,30.7361,30.6538,30.6949,142100.0
2013-06-20 13:00:00,44.76,44.91,44.73,44.91,94500.0,30.6949,30.7978,30.6744,30.7978,94500.0
2013-06-20 13:10:00,44.92,44.97,44.79,44.84,208800.0,30.8047,30.8389,30.7155,30.7498,208800.0
2013-06-20 13:20:00,44.83,44.88,44.79,44.88,97700.0,30.7429,30.7772,30.7155,30.7772,97700.0
2013-06-20 13:30:00,44.88,44.93,44.82,44.91,130800.0,30.7772,30.8115,30.7361,30.7978,130800.0
2013-06-20 13:40:00,44.92,45.17,44.88,45.16,347200.0,30.8047,30.9761,30.7772,30.9692,347200.0
2013-06-20 13:50:00,45.14,45.15,45.04,45.09,109900.0,30.9555,30.9624,30.8869,30.9212,109900.0
2013-06-20 14:00:00,45.1,45.12,44.99,45.0,236900.0,30.9281,30.9418,30.8527,30.8595,236900.0
2013-06-20 14:10:00,45.01,45.08,44.9,44.96,187900.0,30.8664,30.9144,30.7909,30.8321,187900.0
2013-06-20 14:20:00,44.95,44.97,44.58,44.59,405600.0,30.8252,30.8389,30.5715,30.5784,405600.0
2013-06-20 14:30:00,44.59,44.61,44.53,44.57,313200.0,30.5784,30.5921,30.5372,30.5646,313200.0
2013-06-20 14:40:00,44.58,44.66,44.55,44.59,157400.0,30.5715,30.6264,30.5509,30.5784,157400.0
2013-06-20 14:50:00,44.6,44.6,44.43,44.43,270400.0,30.5852,30.5852,30.4686,30.4686,270400.0
2013-06-20 15:00:00,44.44,44.55,44.41,44.54,319800.0,30.4755,30.5509,30.4549,30.5441,319800.0
2013-06-20 15:10:00,44.54,44.56,44.45,44.45,306200.0,30.5441,30.5578,30.4823,30.4823,306200.0
2013-06-20 15:20:00,44.46,44.56,44.41,44.53,315800.0,30.4892,30.5578,30.4549,30.5372,315800.0
2013-06-20 15:30:00,44.54,44.6,44.41,44.43,425300.0,30.5441,30.5852,30.4549,30.4686,425300.0
2013-06-20 15:40:00,44.44,44.48,44.32,44.39,586000.0,30.4755,30.5029,30.3932,30.4412,586000.0
2013-06-20 15:50:00,44.4,44.68,44.4,44.59,926200.0,30.4481,30.6401,30.4481,30.5784,926200.0
2013-06-21 09:30:00,45.01,45.49,44.94,45.48,2120500.0,30.8664,31.1955,30.8184,31.1887,2120500.0
2013-06-21 09:40:00,45.48,45.67,45.34,45.59,359300.0,31.1887,31.319,31.0927,31.2641,359300.0
2013-06-21 09:50:00,45.58,45.63,45.45,45.59,295400.0,31.2573,31.2916,31.1681,31.2641,295400.0
2013-06-21 10:00:00,45.6,45.91,45.6,45.83,291500.0,31.271,31.4836,31.271,31.4287,291500.0
2013-06-21 10:10:00,45.82,45.85,45.71,45.75,518800.0,31.4218,31.4424,31.3464,31.3738,518800.0
2013-06-21 10:20:00,45.75,45.75,45.41,45.47,266800.0,31.3738,31.3738,31.1407,31.1818,266800.0
2013-06-21 10:30:00,45.46,45.47,45.12,45.15,265400.0,31.175,31.1818,30.9418,30.9624,265400.0
2013-06-21 10:40:00,45.14,45.46,45.12,45.44,230700.0,30.9555,31.175,30.9418,31.1613,230700.0
2013-06-21 10:50:00,45.43,45.64,45.4,45.56,194200.0,31.1544,31.2984,31.1338,31.2435,194200.0
2013-06-21 11:00:00,45.56,45.61,45.36,45.38,172900.0,31.2435,31.2778,31.1064,31.1201,172900.0
2013-06-21 11:10:00,45.37,45.42,45.28,45.39,140400.0,31.1133,31.1475,31.0515,31.127,140400.0
2013-06-21 11:20:00,45.39,45.4,45.16,45.22,211800.0,31.127,31.1338,30.9692,31.0104,211800.0
2013-06-21 11:30:00,45.22,45.22,45.01,45.03,259000.0,31.0104,31.0104,30.8664,30.8801,259000.0
2013-06-21 11:40:00,45.02,45.03,44.88,44.92,292700.0,30.8732,30.8801,30.7772,30.8047,292700.0
2013-06-21 11:50:00,44.93,44.98,44.83,44.94,151300.0,30.8115,30.8458,30.7429,30.8184,151300.0
2013-06-21 12:00:00,44.94,45.17,44.94,45.05,110700.0,30.8184,30.9761,30.8184,30.8938,110700.0
2013-06-21 12:10:00,45.06,45.11,44.94,44.97,140300.0,30.9007,30.935,30.8184,30.8389,140300.0
2013-06-21 12:20:00,44.97,45.1,44.91,45.09,157400.0,30.8389,30.9281,30.7978,30.9212,157400.0
2013-06-21 12:30:00,45.09,45.22,45.09,45.21,261800.0,30.9212,31.0104,30.9212,31.0035,261800.0
2013-06-21 12:40:00,45.22,45.49,45.19,45.44,259300.0,31.0104,31.1955,30.9898,31.1613,259300.0
2013-06-21 12:50:00,45.44,45.65,45.43,45.65,246800.0,31.1613,31.3053,31.1544,31.3053,246800.0
2013-06-21 13:00:00,45.65,45.74,45.6,45.7,255800.0,31.3053,31.367,31.271,31.3396,255800.0
2013-06-21 13:10:00,45.7,45.86,45.67,45.81,361400.0,31.3396,31.4493,31.319,31.415,361400.0
2013-06-21 13:20:00,45.81,45.83,45.71,45.78,134300.0,31.415,31.4287,31.3464,31.3944,134300.0
2013-06-21 13:30:00,45.77,45.94,45.76,45.94,212100.0,31.3876,31.5041,31.3807,31.5041,212100.0
2013-06-21 13:40:00,45.93,45.97,45.75,45.77,275700.0,31.4973,31.5247,31.3738,31.3876,275700.0
2013-06-21 13:50:00,45.78,45.79,45.7,45.74,277700.0,31.3944,31.4013,31.3396,31.367,277700.0
2013-06-21 14:00:00,45.74,45.8,45.68,45.78,258100.0,31.367,31.4081,31.3258,31.3944,258100.0
2013-06-21 14:10:00,45.79,45.94,45.77,45.93,219000.0,31.4013,31.5041,31.3876,31.4973,219000.0
2013-06-21 14:20:00,45.92,45.92,45.75,45.81,145800.0,31.4904,31.4904,31.3738,31.415,145800.0
2013-06-21 14:30:00,45.8,45.85,45.77,45.83,123000.0,31.4081,31.4424,31.3876,31.4287,123000.0
2013-06-21 14:40:00,45.84,45.84,45.74,45.75,160400.0,31.4356,31.4356,31.367,31.3738,160400.0
2013-06-21 14:50:00,45.75,45.88,45.75,45.86,138700.0,31.3738,31.463,31.3738,31.4493,138700.0
2013-06-21 15:00:00,45.86,46.02,45.85,46.02,359600.0,31.4493,31.559,31.4424,31.559,359600.0
2013-06-21 15:10:00,46.01,46.07,45.9,45.9,274200.0,31.5521,31.5933,31.4767,31.4767,274200.0
2013-06-21 15:20:00,45.91,45.92,45.81,45.87,310900.0,31.4836,31.4904,31.415,31.4561,310900.0
2013-06-21 15:30:00,45.87,45.9,45.82,45.84,287200.0,31.4561,31.4767,31.4218,31.4356,287200.0
2013-06-21 15:40:00,45.84,45.86,45.69,45.77,657200.0,31.4356,31.4493,31.3327,31.3876,657200.0
2013-06-21 15:50:00,45.78,45.83,45.71,45.76,1019100.0,31.3944,31.4287,31.3464,31.3807,1019100.0
2013-06-24 09:30:00,45.32,45.49,45.11,45.3,361900.0,31.079,31.1955,30.935,31.0652,361900.0
2013-06-24 09:40:00,45.3,45.4,45.25,45.32,210900.0,31.0652,31.1338,31.031,31.079,210900.0
2013-06-24 09:50:00,45.32,45.43,45.25,45.29,276500.0,31.079,31.1544,31.031,31.0584,276500.0
2013-06-24 10:00:00,45.29,45.44,45.15,45.34,594600.0,31.0584,31.1613,30.9624,31.0927,594600.0
2013-06-24 10:10:00,45.34,45.36,45.24,45.32,285300.0,31.0927,31.1064,31.0241,31.079,285300.0
2013-06-24 10:20:00,45.32,45.33,45.05,45.06,227000.0,31.079,31.0858,30.8938,30.9007,227000.0
2013-06-24 10:30:00,45.04,45.32,45.02,45.32,317200.0,30.8869,31.079,30.8732,31.079,317200.0
2013-06-24 10:40:00,45.33,45.46,45.31,45.43,283000.0,31.0858,31.175,31.0721,31.1544,283000.0
2013-06-24 10:50:00,45.43,45.48,45.33,45.33,169800.0,31.1544,31.1887,31.0858,31.0858,169800.0
2013-06-24 11:00:00,45.32,45.35,45.21,45.26,129700.0,31.079,31.0995,31.0035,31.0378,129700.0
2013-06-24 11:10:00,45.25,45.28,45.04,45.06,76000.0,31.031,31.0515,30.8869,30.9007,76000.0
2013-06-24 11:20:00,45.05,45.06,44.96,44.99,140800.0,30.8938,30.9007,30.8321,30.8527,140800.0
2013-06-24 11:30:00,44.99,45.05,44.9,44.91,167700.0,30.8527,30.8938,30.7909,30.7978,167700.0
2013-06-24 11:40:00,44.9,45.07,44.89,45.05,160000.0,30.7909,30.9075,30.7841,30.8938,160000.0
2013-06-24 11:50:00,45.05,45.23,45.04,45.18,168800.0,30.8938,31.0172,30.8869,30.983,168800.0
2013-06-24 12:00:00,45.18,45.25,45.01,45.02,143400.0,30.983,31.031,30.8664,30.8732,143400.0
2013-06-24 12:10:00,45.02,45.03,44.94,44.95,119600.0,30.8732,30.8801,30.8184,30.8252,119600.0
2013-06-24 12:20:00,44.95,45.12,44.9,45.08,88700.0,30.8252,30.9418,30.7909,30.9144,88700.0
2013-06-24 12:30:00,45.08,45.2,45.08,45.11,126600.0,30.9144,30.9967,30.9144,30.935,126600.0
2013-06-24 12:40:00,45.11,45.23,45.09,45.12,83700.0,30.935,31.0172,30.9212,30.9418,83700.0
2013-06-24 12:50:00,45.12,45.23,45.07,45.21,67000.0,30.9418,31.0172,30.9075,31.0035,67000.0
2013-06-24 13:00:00,45.2,45.25,45.18,45.22,72600.0,30.9967,31.031,30.983,31.0104,72600.0
2013-06-24 13:10:00,45.22,45.48,45.2,45.47,173000.0,31.0104,31.1887,30.9967,31.1818,173000.0
2013-06-24 13:20:00,45.47,45.62,45.46,45.61,241200.0,31.1818,31.2847,31.175,31.2778,241200.0
2013-06-24 13:30:00,45.61,45.7,45.58,45.68,174100.0,31.2778,31.3396,31.2573,31.3258,174100.0
2013-06-24 13:40:00,45.68,45.96,45.66,45.89,325900.0,31.3258,31.5179,31.3121,31.4699,325900.0
2013-06-24 13:50:00,45.88,45.91,45.79,45.81,142600.0,31.463,31.4836,31.4013,31.415,142600.0
2013-06-24 14:00:00,45.81,45.93,45.76,45.87,148200.0,31.415,31.4973,31.3807,31.4561,148200.0
2013-06-24 14:10:00,45.87,45.91,45.77,45.77,123800.0,31.4561,31.4836,31.3876,31.3876,123800.0
2013-06-24 14:20:00,45.77,45.9,45.77,45.88,136200.0,31.3876,31.4767,31.3876,31.463,136200.0
2013-06-24 14:30:00,45.88,45.95,45.84,45.94,161300.0,31.463,31.511,31.4356,31.5041,161300.0
2013-06-24 14:40:00,45.94,45.96,45.8,45.87,134100.0,31.5041,31.5179,31.4081,31.4561,134100.0
2013-06-24 14:50:00,45.87,45.95,45.77,45.81,156600.0,31.4561,31.511,31.3876,31.415,156600.0
2013-06-24 15:00:00,45.81,45.95,45.8,45.9,201200.0,31.415,31.511,31.4081,31.4767,201200.0
2013-06-24 15:10:00,45.9,45.96,45.81,45.82,277300.0,31.4767,31.5179,31.415,31.4218,277300.0
2013-06-24 15:20:00,45.81,45.89,45.74,45.75,201700.0,31.415,31.4699,31.367,31.3738,201700.0
2013-06-24 15:30:00,45.75,45.84,45.72,45.82,159500.0,31.3738,31.4356,31.3533,31.4218,159500.0
2013-06-24 15:40:00,45.82,45.82,45.53,45.58,356500.0,31.4218,31.4218,31.223,31.2573,356500.0
2013-06-24 15:50:00,45.58,45.65,45.47,45.47,700900.0,31.2573,31.3053,31.1818,31.1818,700900.0
2013-06-25 09:30:00,45.77,45.77,45.09,45.31,421700.0,31.3876,31.3876,30.9212,31.0721,421700.0
2013-06-25 09:40:00,45.29,45.56,45.28,45.35,214800.0,31.0584,31.2435,31.0515,31.0995,214800.0
2013-06-25 09:50:00,45.36,45.39,45.2,45.32,101800.0,31.1064,31.127,30.9967,31.079,101800.0
2013-06-25 10:00:00,45.32,45.58,45.32,45.54,263900.0,31.079,31.2573,31.079,31.2298,263900.0
2013-06-25 10:10:00,45.53,45.65,45.37,45.4,302600.0,31.223,31.3053,31.1133,31.1338,302600.0
2013-06-25 10:20:00,45.41,45.47,45.35,45.42,97900.0,31.1407,31.1818,31.0995,31.1475,97900.0
2013-06-25 10:30:00,45.42,45.42,45.2,45.28,170600.0,31.1475,31.1475,30.9967,31.0515,170600.0
2013-06-25 10:40:00,45.28,45.31,45.19,45.26,95900.0,31.0515,31.0721,30.9898,31.0378,95900.0
2013-06-25 10:50:00,45.26,45.3,45.21,45.23,123600.0,31.0378,31.0652,31.0035,31.0172,123600.0
2013-06-25 11:00:00,45.23,45.31,45.2,45.29,151700.0,31.0172,31.0721,30.9967,31.0584,151700.0
2013-06-25 11:10:00,45.29,45.31,45.22,45.26,205200.0,31.0584,31.0721,31.0104,31.0378,205200.0
2013-06-25 11:20:00,45.27,45.27,45.12,45.18,136000.0,31.0447,31.0447,30.9418,30.983,136000.0
2013-06-25 11:30:00,45.18,45.32,45.16,45.29,139500.0,30.983,31.079,30.9692,31.0584,139500.0
2013-06-25 11:40:00,45.3,45.34,45.16,45.21,137700.0,31.0652,31.0927,30.9692,31.0035,137700.0
2013-06-25 11:50:00,45.22,45.31,45.22,45.28,97600.0,31.0104,31.0721,31.0104,31.0515,97600.0
2013-06-25 12:00:00,45.28,45.3,45.23,45.28,70500.0,31.0515,31.0652,31.0172,31.0515,70500.0
2013-06-25 12:10:00,45.28,45.31,45.24,45.3,62900.0,31.0515,31.0721,31.0241,31.0652,62900.0
2013-06-25 12:20:00,45.3,45.3,45.25,45.29,78100.0,31.0652,31.0652,31.031,31.0584,78100.0
2013-06-25 12:30:00,45.3,45.31,45.27,45.3,135400.0,31.0652,31.0721,31.0447,31.0652,135400.0
2013-06-25 12:40:00,45.31,45.38,45.26,45.38,153100.0,31.0721,31.1201,31.0378,31.1201,153100.0
2013-06-25 12:50:00,45.37,45.39,45.33,45.37,67200.0,31.1133,31.127,31.0858,31.1133,67200.0
2013-06-25 13:00:00,45.36,45.37,45.24,45.24,89600.0,31.1064,31.1133,31.0241,31.0241,89600.0
2013-06-25 13:10:00,45.25,45.29,45.17,45.18,102600.0,31.031,31.0584,30.9761,30.983,102600.0
2013-06-25 13:20:00,45.17,45.17,45.09,45.12,108400.0,30.9761,30.9761,30.9212,30.9418,108400.0
2013-06-25 13:30:00,45.13,45.17,45.1,45.12,135000.0,30.9487,30.9761,30.9281,30.9418,135000.0
2013-06-25 13:40:00,45.12,45.2,45.11,45.18,102300.0,30.9418,30.9967,30.935,30.983,102300.0
2013-06-25 13:50:00,45.19,45.19,45.13,45.14,118300.0,30.9898,30.9898,30.9487,30.9555,118300.0
2013-06-25 14:00:00,45.14,45.2,45.1,45.13,141800.0,30.9555,30.9967,30.9281,30.9487,141800.0
2013-06-25 14:10:00,45.13,45.19,45.1,45.14,116700.0,30.9487,30.9898,30.9281,30.9555,116700.0
2013-06-25 14:20:00,45.14,45.15,45.07,45.12,115800.0,30.9555,30.9624,30.9075,30.9418,115800.0
2013-06-25 14:30:00,45.11,45.23,45.11,45.19,173500.0,30.935,31.0172,30.935,30.9898,173500.0
2013-06-25 14:40:00,45.2,45.22,45.08,45.12,221600.0,30.9967,31.0104,30.9144,30.9418,221600.0
2013-06-25 14:50:00,45.13,45.19,45.07,45.09,132500.0,30.9487,30.9898,30.9075,30.9212,132500.0
2013-06-25 15:00:00,45.1,45.18,45.09,45.15,120600.0,30.9281,30.983,30.9212,30.9624,120600.0
2013-06-25 15:10:00,45.14,45.18,45.1,45.1,139800.0,30.9555,30.983,30.9281,30.9281,139800.0
2013-06-25 15:20:00,45.1,45.12,45.08,45.11,178400.0,30.9281,30.9418,30.9144,30.935,178400.0
2013-06-25 15:30:00,45.12,45.28,45.11,45.25,255900.0,30.9418,31.0515,30.935,31.031,255900.0
2013-06-25 15:40:00,45.25,45.25,45.11,45.13,337000.0,31.031,31.031,30.935,30.9487,337000.0
2013-06-25 15:50:00,45.13,45.24,45.12,45.17,543600.0,30.9487,31.0241,30.9418,30.9761,543600.0
2013-06-26 09:30:00,45.56,45.68,45.23,45.26,216200.0,31.2435,31.3258,31.0172,31.0378,216200.0
2013-06-26 09:40:00,45.26,45.4,45.23,45.4,252400.0,31.0378,31.1338,31.0172,31.1338,252400.0
2013-06-26 09:50:00,45.41,45.45,45.32,45.43,231600.0,31.1407,31.1681,31.079,31.1544,231600.0
2013-06-26 10:00:00,45.44,45.59,45.43,45.48,161100.0,31.1613,31.2641,31.1544,31.1887,161100.0
2013-06-26 10:10:00,45.48,45.57,45.4,45.56,153700.0,31.1887,31.2504,31.1338,31.2435,153700.0
2013-06-26 10:20:00,45.56,45.65,45.53,45.6,173800.0,31.2435,31.3053,31.223,31.271,173800.0
2013-06-26 10:30:00,45.59,45.67,45.56,45.66,91400.0,31.2641,31.319,31.2435,31.3121,91400.0
2013-06-26 10:40:00,45.67,45.74,45.65,45.72,128700.0,31.319,31.367,31.3053,31.3533,128700.0
2013-06-26 10:50:00,45.73,45.73,45.52,45.53,85000.0,31.3601,31.3601,31.2161,31.223,85000.0
2013-06-26 11:00:00,45.52,45.57,45.43,45.47,105900.0,31.2161,31.2504,31.1544,31.1818,105900.0
2013-06-26 11:10:00,45.46,45.64,45.45,45.55,86200.0,31.175,31.2984,31.1681,31.2367,86200.0
2013-06-26 11:20:00,45.55,45.7,45.51,45.66,121100.0,31.2367,31.3396,31.2093,31.3121,121100.0
2013-06-26 11:30:00,45.65,45.68,45.54,45.57,119400.0,31.3053,31.3258,31.2298,31.2504,119400.0
2013-06-26 11:40:00,45.56,45.58,45.51,45.57,149100.0,31.2435,31.2573,31.2093,31.2504,149100.0
2013-06-26 11:50:00,45.57,45.58,45.52,45.53,98200.0,31.2504,31.2573,31.2161,31.223,98200.0
2013-06-26 12:00:00,45.53,45.69,45.5,45.67,191800.0,31.223,31.3327,31.2024,31.319,191800.0
2013-06-26 12:10:00,45.67,45.73,45.64,45.65,137300.0,31.319,31.3601,31.2984,31.3053,137300.0
2013-06-26 12:20:00,45.64,45.75,45.6,45.75,167800.0,31.2984,31.3738,31.271,31.3738,167800.0
2013-06-26 12:30:00,45.74,45.96,45.72,45.95,284300.0,31.367,31.5179,31.3533,31.511,284300.0
2013-06-26 12:40:00,45.95,46.04,45.89,46.03,235800.0,31.511,31.5727,31.4699,31.5659,235800.0
2013-06-26 12:50:00,46.04,46.05,45.93,46.0,173800.0,31.5727,31.5796,31.4973,31.5453,173800.0
2013-06-26 13:00:00,46.0,46.21,45.98,46.18,261100.0,31.5453,31.6893,31.5316,31.6687,261100.0
2013-06-26 13:10:00,46.18,46.23,46.15,46.21,158400.0,31.6687,31.703,31.6482,31.6893,158400.0
2013-06-26 13:20:00,46.22,46.43,46.21,46.42,287700.0,31.6962,31.8402,31.6893,31.8333,287700.0
2013-06-26 13:30:00,46.41,46.43,46.33,46.4,171300.0,31.8264,31.8402,31.7716,31.8196,171300.0
2013-06-26 13:40:00,46.4,46.4,46.28,46.31,216200.0,31.8196,31.8196,31.7373,31.7579,216200.0
2013-06-26 13:50:00,46.31,46.34,46.29,46.33,130900.0,31.7579,31.7784,31.7442,31.7716,130900.0
2013-06-26 14:00:00,46.33,46.39,46.32,46.38,211800.0,31.7716,31.8127,31.7647,31.8059,211800.0
2013-06-26 14:10:00,46.39,46.52,46.37,46.51,208900.0,31.8127,31.9019,31.799,31.895,208900.0
2013-06-26 14:20:00,46.51,46.6,46.51,46.59,180200.0,31.895,31.9567,31.895,31.9499,180200.0
2013-06-26 14:30:00,46.59,46.59,46.49,46.5,201300.0,31.9499,31.9499,31.8813,31.8882,201300.0
2013-06-26 14:40:00,46.51,46.53,46.46,46.51,169800.0,31.895,31.9087,31.8607,31.895,169800.0
2013-06-26 14:50:00,46.51,46.6,46.5,46.59,143800.0,31.895,31.9567,31.8882,31.9499,143800.0
2013-06-26 15:00:00,46.59,46.68,46.58,46.63,338400.0,31.9499,32.0116,31.943,31.9773,338400.0
2013-06-26 15:10:00,46.63,46.64,46.6,46.64,208700.0,31.9773,31.9842,31.9567,31.9842,208700.0
2013-06-26 15:20:00,46.64,46.68,46.62,46.68,250700.0,31.9842,32.0116,31.9705,32.0116,250700.0
2013-06-26 15:30:00,46.67,46.72,46.61,46.65,416600.0,32.0047,32.039,31.9636,31.991,416600.0
2013-06-26 15:40:00,46.66,46.66,46.46,46.53,545200.0,31.9979,31.9979,31.8607,31.9087,545200.0
2013-06-26 15:50:00,46.53,46.56,46.45,46.48,828100.0,31.9087,31.9293,31.8539,31.8745,828100.0
2013-06-27 09:30:00,46.57,46.85,46.54,46.64,301200.0,31.9362,32.1282,31.9156,31.9842,301200.0
2013-06-27 09:40:00,46.65,46.7,46.51,46.56,174000.0,31.991,32.0253,31.895,31.9293,174000.0
2013-06-27 09:50:00,46.57,46.7,46.57,46.68,142300.0,31.9362,32.0253,31.9362,32.0116,142300.0
2013-06-27 10:00:00,46.67,46.7,46.55,46.58,167300.0,32.0047,32.0253,31.9225,31.943,167300.0
2013-06-27 10:10:00,46.58,46.64,46.45,46.5,184800.0,31.943,31.9842,31.8539,31.8882,184800.0
2013-06-27 10:20:00,46.5,46.56,46.46,46.48,127000.0,31.8882,31.9293,31.8607,31.8745,127000.0
2013-06-27 10:30:00,46.48,46.65,46.48,46.61,131500.0,31.8745,31.991,31.8745,31.9636,131500.0
2013-06-27 10:40:00,46.62,46.64,46.44,46.44,133000.0,31.9705,31.9842,31.847,31.847,133000.0
2013-06-27 10:50:00,46.44,46.55,46.43,46.46,79000.0,31.847,31.9225,31.8402,31.8607,79000.0
2013-06-27 11:00:00,46.46,46.61,46.45,46.49,97300.0,31.8607,31.9636,31.8539,31.8813,97300.0
2013-06-27 11:10:00,46.49,46.51,46.43,46.46,84600.0,31.8813,31.895,31.8402,31.8607,84600.0
2013-06-27 11:20:00,46.45,46.46,46.31,46.37,157300.0,31.8539,31.8607,31.7579,31.799,157300.0
2013-06-27 11:30:00,46.37,46.39,46.32,46.38,102800.0,31.799,31.8127,31.7647,31.8059,102800.0
2013-06-27 11:40:00,46.38,46.43,46.35,46.41,89400.0,31.8059,31.8402,31.7853,31.8264,89400.0
2013-06-27 11:50:00,46.41,46.44,46.36,46.41,104400.0,31.8264,31.847,31.7922,31.8264,104400.0
2013-06-27 12:00:00,46.41,46.43,46.17,46.19,132300.0,31.8264,31.8402,31.6619,31.6756,132300.0
2013-06-27 12:10:00,46.2,46.31,46.2,46.26,71300.0,31.6824,31.7579,31.6824,31.7236,71300.0
2013-06-27 12:20:00,46.25,46.29,46.2,46.25,112200.0,31.7167,31.7442,31.6824,31.7167,112200.0
2013-06-27 12:30:00,46.25,46.33,46.24,46.29,71800.0,31.7167,31.7716,31.7099,31.7442,71800.0
2013-06-27 12:40:00,46.3,46.33,46.26,46.28,68400.0,31.751,31.7716,31.7236,31.7373,68400.0
2013-06-27 12:50:00,46.29,46.31,46.24,46.25,80700.0,31.7442,31.7579,31.7099,31.7167,80700.0
2013-06-27 13:00:00,46.25,46.42,46.23,46.42,156300.0,31.7167,31.8333,31.703,31.8333,156300.0
2013-06-27 13:10:00,46.42,46.44,46.39,46.44,142400.0,31.8333,31.847,31.8127,31.847,142400.0
2013-06-27 13:20:00,46.42,46.44,46.38,46.4,62100.0,31.8333,31.847,31.8059,31.8196,62100.0
2013-06-27 13:30:00,46.4,46.41,46.37,46.37,93500.0,31.8196,31.8264,31.799,31.799,93500.0
2013-06-27 13:40:00,46.38,46.46,46.36,46.46,144900.0,31.8059,31.8607,31.7922,31.8607,144900.0
2013-06-27 13:50:00,46.46,46.47,46.34,46.37,148100.0,31.8607,31.8676,31.7784,31.799,148100.0
2013-06-27 14:00:00,46.38,46.41,46.36,46.38,187600.0,31.8059,31.8264,31.7922,31.8059,187600.0
2013-06-27 14:10:00,46.38,46.45,46.37,46.43,152500.0,31.8059,31.8539,31.799,31.8402,152500.0
2013-06-27 14:20:00,46.43,46.45,46.39,46.44,100500.0,31.8402,31.8539,31.8127,31.847,100500.0
2013-06-27 14:30:00,46.44,46.47,46.4,46.43,169700.0,31.847,31.8676,31.8196,31.8402,169700.0
2013-06-27 14:40:00,46.44,46.47,46.39,46.45,212000.0,31.847,31.8676,31.8127,31.8539,212000.0
2013-06-27 14:50:00,46.45,46.48,46.41,46.41,90800.0,31.8539,31.8745,31.8264,31.8264,90800.0
2013-06-27 15:00:00,46.41,46.45,46.36,46.41,146400.0,31.8264,31.8539,31.7922,31.8264,146400.0
2013-06-27 15:10:00,46.4,46.47,46.38,46.45,115600.0,31.8196,31.8676,31.8059,31.8539,115600.0
2013-06-27 15:20:00,46.44,46.45,46.38,46.39,109800.0,31.847,31.8539,31.8059,31.8127,109800.0
2013-06-27 15:30:00,46.38,46.42,46.35,46.37,133100.0,31.8059,31.8333,31.7853,31.799,133100.0
2013-06-27 15:40:00,46.37,46.37,46.29,46.34,233500.0,31.799,31.799,31.7442,31.7784,233500.0
2013-06-27 15:50:00,46.33,46.39,46.3,46.32,352700.0,31.7716,31.8127,31.751,31.7647,352700.0
2013-06-28 09:30:00,46.01,46.46,45.93,46.46,347100.0,31.5521,31.8607,31.4973,31.8607,347100.0
2013-06-28 09:40:00,46.47,46.53,46.04,46.14,218800.0,31.8676,31.9087,31.5727,31.6413,218800.0
2013-06-28 09:50:00,46.11,46.13,45.65,45.68,312400.0,31.6207,31.6344,31.3053,31.3258,312400.0
2013-06-28 10:00:00,45.69,45.82,45.65,45.8,299300.0,31.3327,31.4218,31.3053,31.4081,299300.0
2013-06-28 10:10:00,45.79,45.81,45.61,45.61,302400.0,31.4013,31.415,31.2778,31.2778,302400.0
2013-06-28 10:20:00,45.61,45.63,45.44,45.48,317100.0,31.2778,31.2916,31.1613,31.1887,317100.0
2013-06-28 10:30:00,45.48,45.62,45.44,45.57,376000.0,31.1887,31.2847,31.1613,31.2504,376000.0
2013-06-28 10:40:00,45.57,45.72,45.56,45.68,208500.0,31.2504,31.3533,31.2435,31.3258,208500.0
2013-06-28 10:50:00,45.69,45.85,45.68,45.82,110700.0,31.3327,31.4424,31.3258,31.4218,110700.0
2013-06-28 11:00:00,45.82,45.96,45.81,45.82,219000.0,31.4218,31.5179,31.415,31.4218,219000.0
2013-06-28 11:10:00,45.82,45.84,45.45,45.5,400300.0,31.4218,31.4356,31.1681,31.2024,400300.0
2013-06-28 11:20:00,45.49,45.58,45.48,45.56,165800.0,31.1955,31.2573,31.1887,31.2435,165800.0
2013-06-28 11:30:00,45.56,45.66,45.54,45.61,190900.0,31.2435,31.3121,31.2298,31.2778,190900.0
2013-06-28 11:40:00,45.61,45.76,45.56,45.75,146700.0,31.2778,31.3807,31.2435,31.3738,146700.0
2013-06-28 11:50:00,45.76,45.76,45.66,45.67,113700.0,31.3807,31.3807,31.3121,31.319,113700.0
2013-06-28 12:00:00,45.68,45.68,45.52,45.55,176500.0,31.3258,31.3258,31.2161,31.2367,176500.0
2013-06-28 12:10:00,45.56,45.58,45.48,45.48,161100.0,31.2435,31.2573,31.1887,31.1887,161100.0
2013-06-28 12:20:00,45.48,45.51,45.19,45.2,408700.0,31.1887,31.2093,30.9898,30.9967,408700.0
2013-06-28 12:30:00,45.2,45.29,45.16,45.27,345300.0,30.9967,31.0584,30.9692,31.0447,345300.0
2013-06-28 12:40:00,45.28,45.32,45.21,45.26,204500.0,31.0515,31.079,31.0035,31.0378,204500.0
2013-06-28 12:50:00,45.26,45.34,45.24,45.28,480800.0,31.0378,31.0927,31.0241,31.0515,480800.0
2013-06-28 13:00:00,45.28,45.35,45.28,45.34,214300.0,31.0515,31.0995,31.0515,31.0927,214300.0
2013-06-28 13:10:00,45.35,45.47,45.31,45.44,293400.0,31.0995,31.1818,31.0721,31.1613,293400.0
2013-06-28 13:20:00,45.45,45.45,45.36,45.38,150000.0,31.1681,31.1681,31.1064,31.1201,150000.0
2013-06-28 13:30:00,45.38,45.43,45.37,45.37,92200.0,31.1201,31.1544,31.1133,31.1133,92200.0
2013-06-28 13:40:00,45.37,45.37,45.32,45.34,132600.0,31.1133,31.1133,31.079,31.0927,132600.0
2013-06-28 13:50:00,45.34,45.42,45.33,45.38,208000.0,31.0927,31.1475,31.0858,31.1201,208000.0
2013-06-28 14:00:00,45.39,45.43,45.37,45.4,192400.0,31.127,31.1544,31.1133,31.1338,192400.0
2013-06-28 14:10:00,45.4,45.42,45.38,45.4,167300.0,31.1338,31.1475,31.1201,31.1338,167300.0
2013-06-28 14:20:00,45.39,45.4,45.37,45.39,175700.0,31.127,31.1338,31.1133,31.127,175700.0
2013-06-28 14:30:00,45.39,45.48,45.39,45.45,254300.0,31.127,31.1887,31.127,31.1681,254300.0
2013-06-28 14:40:00,45.45,45.46,45.3,45.37,197100.0,31.1681,31.175,31.0652,31.1133,197100.0
2013-06-28 14:50:00,45.37,45.37,45.26,45.3,182200.0,31.1133,31.1133,31.0378,31.0652,182200.0
2013-06-28 15:00:00,45.3,45.3,45.1,45.1,273600.0,31.0652,31.0652,30.9281,30.9281,273600.0
2013-06-28 15:10:00,45.1,45.11,45.02,45.05,391100.0,30.9281,30.935,30.8732,30.8938,391100.0
2013-06-28 15:20:00,45.05,45.17,45.02,45.16,340000.0,30.8938,30.9761,30.8732,30.9692,340000.0
2013-06-28 15:30:00,45.16,45.2,45.09,45.09,374600.0,30.9692,30.9967,30.9212,30.9212,374600.0
2013-06-28 15:40:00,45.09,45.17,44.93,44.94,716900.0,30.9212,30.9761,30.8115,30.8184,716900.0
2013-06-28 15:50:00,44.93,44.97,44.68,44.69,1509100.0,30.8115,30.8389,30.6401,30.6469,1509100.0
2013-07-01 09:30:00,45.06,45.36,44.79,45.22,442400.0,30.9007,31.1064,30.7155,31.0104,442400.0
2013-07-01 09:40:00,45.22,45.42,45.1,45.18,262200.0,31.0104,31.1475,30.9281,30.983,262200.0
2013-07-01 09:50:00,45.22,45.4,45.05,45.4,288700.0,31.0104,31.1338,30.8938,31.1338,288700.0
2013-07-01 10:00:00,45.38,45.45,45.26,45.34,219800.0,31.1201,31.1681,31.0378,31.0927,219800.0
2013-07-01 10:10:00,45.35,45.54,45.34,45.4,241500.0,31.0995,31.2298,31.0927,31.1338,241500.0
2013-07-01 10:20:00,45.4,45.4,45.07,45.16,215300.0,31.1338,31.1338,30.9075,30.9692,215300.0
2013-07-01 10:30:00,45.16,45.27,45.04,45.09,164800.0,30.9692,31.0447,30.8869,30.9212,164800.0
2013-07-01 10:40:00,45.08,45.27,45.07,45.27,144500.0,30.9144,31.0447,30.9075,31.0447,144500.0
2013-07-01 10:50:00,45.27,45.3,45.17,45.18,154800.0,31.0447,31.0652,30.9761,30.983,154800.0
2013-07-01 11:00:00,45.18,45.3,45.17,45.27,168600.0,30.983,31.0652,30.9761,31.0447,168600.0
2013-07-01 11:10:00,45.27,45.34,45.23,45.34,250900.0,31.0447,31.0927,31.0172,31.0927,250900.0
2013-07-01 11:20:00,45.34,45.39,45.3,45.31,149700.0,31.0927,31.127,31.0652,31.0721,149700.0
2013-07-01 11:30:00,45.31,45.38,45.25,45.26,191300.0,31.0721,31.1201,31.031,31.0378,191300.0
2013-07-01 11:40:00,45.25,45.35,45.22,45.34,390700.0,31.031,31.0995,31.0104,31.0927,390700.0
2013-07-01 11:50:00,45.34,45.42,45.33,45.39,175500.0,31.0927,31.1475,31.0858,31.127,175500.0
2013-07-01 12:00:00,45.4,45.43,45.37,45.42,268500.0,31.1338,31.1544,31.1133,31.1475,268500.0
2013-07-01 12:10:00,45.43,45.44,45.29,45.29,192400.0,31.1544,31.1613,31.0584,31.0584,192400.0
2013-07-01 12:20:00,45.29,45.31,45.23,45.27,130000.0,31.0584,31.0721,31.0172,31.0447,130000.0
2013-07-01 12:30:00,45.27,45.32,45.22,45.23,171000.0,31.0447,31.079,31.0104,31.0172,171000.0
2013-07-01 12:40:00,45.22,45.23,45.11,45.13,145500.0,31.0104,31.0172,30.935,30.9487,145500.0
2013-07-01 12:50:00,45.13,45.17,45.08,45.08,94700.0,30.9487,30.9761,30.9144,30.9144,94700.0
2013-07-01 13:00:00,45.09,45.15,45.06,45.1,133000.0,30.9212,30.9624,30.9007,30.9281,133000.0
2013-07-01 13:10:00,45.1,45.1,45.01,45.1,227500.0,30.9281,30.9281,30.8664,30.9281,227500.0
2013-07-01 13:20:00,45.09,45.23,45.09,45.21,75500.0,30.9212,31.0172,30.9212,31.0035,75500.0
2013-07-01 13:30:00,45.22,45.23,45.07,45.08,71200.0,31.0104,31.0172,30.9075,30.9144,71200.0
2013-07-01 13:40:00,45.09,45.13,45.02,45.02,117300.0,30.9212,30.9487,30.8732,30.8732,117300.0
2013-07-01 13:50:00,45.02,45.05,44.98,45.0,147700.0,30.8732,30.8938,30.8458,30.8595,147700.0
2013-07-01 14:00:00,44.99,45.05,44.97,44.99,128100.0,30.8527,30.8938,30.8389,30.8527,128100.0
2013-07-01 14:10:00,45.0,45.01,44.85,44.9,137500.0,30.8595,30.8664,30.7567,30.7909,137500.0
2013-07-01 14:20:00,44.9,44.91,44.84,44.89,140700.0,30.7909,30.7978,30.7498,30.7841,140700.0
2013-07-01 14:30:00,44.9,44.94,44.88,44.9,206400.0,30.7909,30.8184,30.7772,30.7909,206400.0
2013-07-01 14:40:00,44.91,44.95,44.87,44.9,189500.0,30.7978,30.8252,30.7704,30.7909,189500.0
2013-07-01 14:50:00,44.89,45.06,44.88,45.01,170000.0,30.7841,30.9007,30.7772,30.8664,170000.0
2013-07-01 15:00:00,45.02,45.09,45.0,45.02,135300.0,30.8732,30.9212,30.8595,30.8732,135300.0
2013-07-01 15:10:00,45.02,45.03,44.91,44.91,142900.0,30.8732,30.8801,30.7978,30.7978,142900.0
2013-07-01 15:20:00,44.91,44.94,44.87,44.88,179100.0,30.7978,30.8184,30.7704,30.7772,179100.0
2013-07-01 15:30:00,44.88,44.88,44.74,44.75,272100.0,30.7772,30.7772,30.6812,30.6881,272100.0
2013-07-01 15:40:00,44.76,44.77,44.66,44.67,475200.0,30.6949,30.7018,30.6264,30.6332,475200.0
2013-07-01 15:50:00,44.67,44.84,44.63,44.82,1189000.0,30.6332,30.7498,30.6058,30.7361,1189000.0
2013-07-02 09:30:00,44.42,44.58,44.05,44.11,309100.0,30.7041,30.8147,30.4484,30.4899,309100.0
2013-07-02 09:40:00,44.11,44.42,44.11,44.38,371800.0,30.4899,30.7041,30.4899,30.6765,371800.0
2013-07-02 09:50:00,44.38,44.58,44.37,44.56,161200.0,30.6765,30.8147,30.6696,30.8009,161200.0
2013-07-02 10:00:00,44.56,44.69,44.47,44.58,357400.0,30.8009,30.8908,30.7387,30.8147,357400.0
2013-07-02 10:10:00,44.58,44.66,44.47,44.53,150000.0,30.8147,30.87,30.7387,30.7802,150000.0
2013-07-02 10:20:00,44.52,44.67,44.51,44.64,133600.0,30.7733,30.8769,30.7663,30.8562,133600.0
2013-07-02 10:30:00,44.63,44.73,44.59,44.65,211700.0,30.8493,30.9184,30.8216,30.8631,211700.0
2013-07-02 10:40:00,44.65,44.72,44.62,44.66,168700.0,30.8631,30.9115,30.8424,30.87,168700.0
2013-07-02 10:50:00,44.67,44.87,44.67,44.84,169500.0,30.8769,31.0152,30.8769,30.9945,169500.0
2013-07-02 11:00:00,44.84,44.9,44.8,44.8,252300.0,30.9945,31.0359,30.9668,30.9668,252300.0
2013-07-02 11:10:00,44.8,44.81,44.76,44.79,227700.0,30.9668,30.9737,30.9392,30.9599,227700.0
2013-07-02 11:20:00,44.78,44.79,44.67,44.7,179900.0,30.953,30.9599,30.8769,30.8977,179900.0
2013-07-02 11:30:00,44.7,44.71,44.58,44.58,191600.0,30.8977,30.9046,30.8147,30.8147,191600.0
2013-07-02 11:40:00,44.58,44.59,44.47,44.55,175100.0,30.8147,30.8216,30.7387,30.794,175100.0
2013-07-02 11:50:00,44.56,44.58,44.51,44.54,153700.0,30.8009,30.8147,30.7663,30.7871,153700.0
2013-07-02 12:00:00,44.54,44.55,44.38,44.39,253300.0,30.7871,30.794,30.6765,30.6834,253300.0
2013-07-02 12:10:00,44.38,44.41,44.3,44.3,163300.0,30.6765,30.6972,30.6212,30.6212,163300.0
2013-07-02 12:20:00,44.3,44.44,44.25,44.44,207000.0,30.6212,30.718,30.5866,30.718,207000.0
2013-07-02 12:30:00,44.44,44.54,44.43,44.5,145300.0,30.718,30.7871,30.7111,30.7594,145300.0
2013-07-02 12:40:00,44.5,44.5,44.34,44.41,98300.0,30.7594,30.7594,30.6488,30.6972,98300.0
2013-07-02 12:50:00,44.41,44.49,44.41,44.48,108100.0,30.6972,30.7525,30.6972,30.7456,108100.0
2013-07-02 13:00:00,44.48,44.5,44.43,44.5,98300.0,30.7456,30.7594,30.7111,30.7594,98300.0
2013-07-02 13:10:00,44.49,44.5,44.34,44.43,83400.0,30.7525,30.7594,30.6488,30.7111,83400.0
2013-07-02 13:20:00,44.42,44.45,44.39,44.4,95600.0,30.7041,30.7249,30.6834,30.6903,95600.0
2013-07-02 13:30:00,44.39,44.43,44.27,44.31,157000.0,30.6834,30.7111,30.6005,30.6281,157000.0
2013-07-02 13:40:00,44.31,44.31,44.16,44.19,202000.0,30.6281,30.6281,30.5244,30.5452,202000.0
2013-07-02 13:50:00,44.2,44.25,44.2,44.24,170900.0,30.5521,30.5866,30.5521,30.5797,170900.0
2013-07-02 14:00:00,44.23,44.29,44.19,44.21,138300.0,30.5728,30.6143,30.5452,30.559,138300.0
2013-07-02 14:10:00,44.22,44.24,44.11,44.13,225600.0,30.5659,30.5797,30.4899,30.5037,225600.0
2013-07-02 14:20:00,44.13,44.13,43.96,44.0,291300.0,30.5037,30.5037,30.3862,30.4138,291300.0
2013-07-02 14:30:00,44.0,44.11,43.98,43.98,207400.0,30.4138,30.4899,30.4,30.4,207400.0
2013-07-02 14:40:00,43.99,44.08,43.98,44.06,152100.0,30.4069,30.4691,30.4,30.4553,152100.0
2013-07-02 14:50:00,44.05,44.12,44.02,44.09,214400.0,30.4484,30.4968,30.4276,30.476,214400.0
2013-07-02 15:00:00,44.1,44.21,44.07,44.2,205400.0,30.4829,30.559,30.4622,30.5521,205400.0
2013-07-02 15:10:00,44.19,44.25,44.19,44.25,180700.0,30.5452,30.5866,30.5452,30.5866,180700.0
2013-07-02 15:20:00,44.25,44.26,44.05,44.12,310600.0,30.5866,30.5935,30.4484,30.4968,310600.0
2013-07-02 15:30:00,44.13,44.15,44.02,44.02,417800.0,30.5037,30.5175,30.4276,30.4276,417800.0
2013-07-02 15:40:00,44.02,44.1,43.87,43.92,1266900.0,30.4276,30.4829,30.324,30.3585,1266900.0
2013-07-02 15:50:00,43.92,44.02,43.92,43.99,1074400.0,30.3585,30.4276,30.3585,30.4069,1074400.0
2013-07-03 09:30:00,43.95,43.95,43.25,43.34,626700.0,30.3793,30.3793,29.8954,29.9576,626700.0
2013-07-03 09:40:00,43.34,43.47,43.34,43.36,286200.0,29.9576,30.0475,29.9576,29.9714,286200.0
2013-07-03 09:50:00,43.36,43.54,42.96,43.01,495000.0,29.9714,30.0959,29.695,29.7295,495000.0
2013-07-03 10:00:00,43.0,43.3,42.99,43.18,327800.0,29.7226,29.93,29.7157,29.847,327800.0
2013-07-03 10:10:00,43.19,43.37,43.02,43.07,436000.0,29.8539,29.9784,29.7364,29.771,436000.0
2013-07-03 10:20:00,43.08,43.14,43.01,43.07,281200.0,29.7779,29.8194,29.7295,29.771,281200.0
2013-07-03 10:30:00,43.07,43.17,43.06,43.1,266400.0,29.771,29.8401,29.7641,29.7917,266400.0
2013-07-03 10:40:00,43.11,43.23,43.06,43.09,247300.0,29.7986,29.8816,29.7641,29.7848,247300.0
2013-07-03 10:50:00,43.09,43.17,43.0,43.17,236900.0,29.7848,29.8401,29.7226,29.8401,236900.0
2013-07-03 11:00:00,43.16,43.38,43.16,43.33,341500.0,29.8332,29.9853,29.8332,29.9507,341500.0
2013-07-03 11:10:00,43.33,43.61,43.33,43.56,334600.0,29.9507,30.1442,29.9507,30.1097,334600.0
2013-07-03 11:20:00,43.56,43.59,43.32,43.35,351500.0,30.1097,30.1304,29.9438,29.9645,351500.0
2013-07-03 11:30:00,43.36,43.37,43.23,43.3,278300.0,29.9714,29.9784,29.8816,29.93,278300.0
2013-07-03 11:40:00,43.3,43.36,43.25,43.36,214700.0,29.93,29.9714,29.8954,29.9714,214700.0
2013-07-03 11:50:00,43.36,43.41,43.27,43.38,290100.0,29.9714,30.006,29.9092,29.9853,290100.0
2013-07-03 12:00:00,43.39,43.49,43.38,43.47,243200.0,29.9922,30.0613,29.9853,30.0475,243200.0
2013-07-03 12:10:00,43.47,43.53,43.42,43.44,230300.0,30.0475,30.0889,30.0129,30.0267,230300.0
2013-07-03 12:20:00,43.43,43.49,43.33,43.47,234000.0,30.0198,30.0613,29.9507,30.0475,234000.0
2013-07-03 12:30:00,43.48,43.5,43.26,43.26,225900.0,30.0544,30.0682,29.9023,29.9023,225900.0
2013-07-03 12:40:00,43.27,43.36,43.26,43.3,320400.0,29.9092,29.9714,29.9023,29.93,320400.0
2013-07-03 12:50:00,43.3,43.34,43.23,43.3,606100.0,29.93,29.9576,29.8816,29.93,606100.0
2013-07-05 09:30:00,43.72,44.05,43.66,43.77,201900.0,30.2203,30.4484,30.1788,30.2548,201900.0
2013-07-05 09:40:00,43.77,43.94,43.67,43.9,119400.0,30.2548,30.3724,30.1857,30.3447,119400.0
2013-07-05 09:50:00,43.9,43.92,43.68,43.7,81500.0,30.3447,30.3585,30.1926,30.2065,81500.0
2013-07-05 10:00:00,43.69,43.76,43.5,43.5,195500.0,30.1995,30.2479,30.0682,30.0682,195500.0
2013-07-05 10:10:00,43.5,43.55,43.41,43.5,153700.0,30.0682,30.1028,30.006,30.0682,153700.0
2013-07-05 10:20:00,43.49,43.68,43.41,43.67,118700.0,30.0613,30.1926,30.006,30.1857,118700.0
2013-07-05 10:30:00,43.67,43.83,43.64,43.74,359800.0,30.1857,30.2963,30.165,30.2341,359800.0
2013-07-05 10:40:00,43.72,44.02,43.72,44.0,226800.0,30.2203,30.4276,30.2203,30.4138,226800.0
2013-07-05 10:50:00,44.0,44.05,43.94,44.04,215500.0,30.4138,30.4484,30.3724,30.4415,215500.0
2013-07-05 11:00:00,44.03,44.12,43.99,44.01,233100.0,30.4346,30.4968,30.4069,30.4207,233100.0
2013-07-05 11:10:00,44.01,44.05,43.79,43.83,100300.0,30.4207,30.4484,30.2687,30.2963,100300.0
2013-07-05 11:20:00,43.83,43.85,43.74,43.74,66800.0,30.2963,30.3101,30.2341,30.2341,66800.0
2013-07-05 11:30:00,43.73,43.74,43.62,43.7,113500.0,30.2272,30.2341,30.1512,30.2065,113500.0
2013-07-05 11:40:00,43.69,43.77,43.66,43.76,76500.0,30.1995,30.2548,30.1788,30.2479,76500.0
2013-07-05 11:50:00,43.77,43.89,43.71,43.86,78600.0,30.2548,30.3378,30.2134,30.3171,78600.0
2013-07-05 12:00:00,43.87,43.95,43.86,43.88,111000.0,30.324,30.3793,30.3171,30.3309,111000.0
2013-07-05 12:10:00,43.87,43.95,43.85,43.92,87900.0,30.324,30.3793,30.3101,30.3585,87900.0
2013-07-05 12:20:00,43.92,43.97,43.86,43.88,109900.0,30.3585,30.3931,30.3171,30.3309,109900.0
2013-07-05 12:30:00,43.89,43.98,43.85,43.86,55700.0,30.3378,30.4,30.3101,30.3171,55700.0
2013-07-05 12:40:00,43.86,43.91,43.82,43.87,39600.0,30.3171,30.3516,30.2894,30.324,39600.0
2013-07-05 12:50:00,43.87,43.88,43.82,43.83,57500.0,30.324,30.3309,30.2894,30.2963,57500.0
2013-07-05 13:00:00,43.84,43.85,43.76,43.81,65300.0,30.3032,30.3101,30.2479,30.2825,65300.0
2013-07-05 13:10:00,43.81,43.95,43.79,43.9,75900.0,30.2825,30.3793,30.2687,30.3447,75900.0
2013-07-05 13:20:00,43.9,43.91,43.83,43.83,27700.0,30.3447,30.3516,30.2963,30.2963,27700.0
2013-07-05 13:30:00,43.84,43.91,43.81,43.91,47900.0,30.3032,30.3516,30.2825,30.3516,47900.0
2013-07-05 13:40:00,43.9,43.98,43.89,43.96,85300.0,30.3447,30.4,30.3378,30.3862,85300.0
2013-07-05 13:50:00,43.95,44.02,43.95,43.97,87600.0,30.3793,30.4276,30.3793,30.3931,87600.0
2013-07-05 14:00:00,43.96,44.04,43.96,44.04,114100.0,30.3862,30.4415,30.3862,30.4415,114100.0
2013-07-05 14:10:00,44.03,44.13,44.03,44.1,86000.0,30.4346,30.5037,30.4346,30.4829,86000.0
2013-07-05 14:20:00,44.11,44.2,44.1,44.2,124100.0,30.4899,30.5521,30.4829,30.5521,124100.0
2013-07-05 14:30:00,44.2,44.25,44.17,44.23,145900.0,30.5521,30.5866,30.5313,30.5728,145900.0
2013-07-05 14:40:00,44.23,44.25,44.08,44.12,126200.0,30.5728,30.5866,30.4691,30.4968,126200.0
2013-07-05 14:50:00,44.12,44.17,44.1,44.12,88700.0,30.4968,30.5313,30.4829,30.4968,88700.0
2013-07-05 15:00:00,44.12,44.13,44.1,44.13,73600.0,30.4968,30.5037,30.4829,30.5037,73600.0
2013-07-05 15:10:00,44.13,44.15,43.99,44.01,149200.0,30.5037,30.5175,30.4069,30.4207,149200.0
2013-07-05 15:20:00,44.01,44.01,43.91,44.0,104200.0,30.4207,30.4207,30.3516,30.4138,104200.0
2013-07-05 15:30:00,44.01,44.08,43.98,44.04,188200.0,30.4207,30.4691,30.4,30.4415,188200.0
2013-07-05 15:40:00,44.03,44.07,44.01,44.05,176500.0,30.4346,30.4622,30.4207,30.4484,176500.0
2013-07-05 15:50:00,44.05,44.19,44.04,44.19,434100.0,30.4484,30.5452,30.4415,30.5452,434100.0
2013-07-08 09:30:00,44.23,44.32,44.0,44.11,274200.0,30.5728,30.635,30.4138,30.4899,274200.0
2013-07-08 09:40:00,44.12,44.39,44.07,44.29,162600.0,30.4968,30.6834,30.4622,30.6143,162600.0
2013-07-08 09:50:00,44.3,44.36,44.14,44.15,301600.0,30.6212,30.6627,30.5106,30.5175,301600.0
2013-07-08 10:00:00,44.15,44.28,44.1,44.13,143100.0,30.5175,30.6074,30.4829,30.5037,143100.0
2013-07-08 10:10:00,44.13,44.17,43.97,43.98,161700.0,30.5037,30.5313,30.3931,30.4,161700.0
2013-07-08 10:20:00,43.98,44.05,43.93,44.01,146100.0,30.4,30.4484,30.3654,30.4207,146100.0
2013-07-08 10:30:00,44.01,44.18,44.0,44.11,132000.0,30.4207,30.5382,30.4138,30.4899,132000.0
2013-07-08 10:40:00,44.1,44.2,44.08,44.15,133500.0,30.4829,30.5521,30.4691,30.5175,133500.0
2013-07-08 10:50:00,44.16,44.21,44.13,44.15,126700.0,30.5244,30.559,30.5037,30.5175,126700.0
2013-07-08 11:00:00,44.15,44.3,44.14,44.26,154800.0,30.5175,30.6212,30.5106,30.5935,154800.0
2013-07-08 11:10:00,44.26,44.27,44.17,44.21,116900.0,30.5935,30.6005,30.5313,30.559,116900.0
2013-07-08 11:20:00,44.21,44.27,44.18,44.22,115800.0,30.559,30.6005,30.5382,30.5659,115800.0
2013-07-08 11:30:00,44.22,44.42,44.22,44.39,180800.0,30.5659,30.7041,30.5659,30.6834,180800.0
2013-07-08 11:40:00,44.39,44.4,44.25,44.29,104000.0,30.6834,30.6903,30.5866,30.6143,104000.0
2013-07-08 11:50:00,44.29,44.31,44.2,44.24,80400.0,30.6143,30.6281,30.5521,30.5797,80400.0
2013-07-08 12:00:00,44.25,44.32,44.23,44.32,113600.0,30.5866,30.635,30.5728,30.635,113600.0
2013-07-08 12:10:00,44.33,44.35,44.23,44.29,116900.0,30.6419,30.6558,30.5728,30.6143,116900.0
2013-07-08 12:20:00,44.3,44.3,44.17,44.18,69800.0,30.6212,30.6212,30.5313,30.5382,69800.0
2013-07-08 12:30:00,44.18,44.24,44.15,44.19,224800.0,30.5382,30.5797,30.5175,30.5452,224800.0
2013-07-08 12:40:00,44.19,44.19,44.02,44.06,175900.0,30.5452,30.5452,30.4276,30.4553,175900.0
2013-07-08 12:50:00,44.06,44.14,44.0,44.1,101400.0,30.4553,30.5106,30.4138,30.4829,101400.0
2013-07-08 13:00:00,44.1,44.2,44.09,44.15,115400.0,30.4829,30.5521,30.476,30.5175,115400.0
2013-07-08 13:10:00,44.16,44.2,44.11,44.15,86600.0,30.5244,30.5521,30.4899,30.5175,86600.0
2013-07-08 13:20:00,44.15,44.17,44.11,44.14,87600.0,30.5175,30.5313,30.4899,30.5106,87600.0
2013-07-08 13:30:00,44.14,44.14,44.06,44.08,117600.0,30.5106,30.5106,30.4553,30.4691,117600.0
2013-07-08 13:40:00,44.09,44.14,44.04,44.12,131200.0,30.476,30.5106,30.4415,30.4968,131200.0
2013-07-08 13:50:00,44.12,44.12,44.04,44.05,113900.0,30.4968,30.4968,30.4415,30.4484,113900.0
2013-07-08 14:00:00,44.05,44.1,44.03,44.03,124800.0,30.4484,30.4829,30.4346,30.4346,124800.0
2013-07-08 14:10:00,44.03,44.06,44.01,44.05,73800.0,30.4346,30.4553,30.4207,30.4484,73800.0
2013-07-08 14:20:00,44.05,44.09,44.0,44.0,135700.0,30.4484,30.476,30.4138,30.4138,135700.0
2013-07-08 14:30:00,44.01,44.05,43.98,43.98,110700.0,30.4207,30.4484,30.4,30.4,110700.0
2013-07-08 14:40:00,43.99,44.0,43.9,43.93,144100.0,30.4069,30.4138,30.3447,30.3654,144100.0
2013-07-08 14:50:00,43.94,44.02,43.91,43.99,148600.0,30.3724,30.4276,30.3516,30.4069,148600.0
2013-07-08 15:00:00,43.99,44.01,43.92,43.95,129100.0,30.4069,30.4207,30.3585,30.3793,129100.0
2013-07-08 15:10:00,43.96,43.97,43.92,43.97,91500.0,30.3862,30.3931,30.3585,30.3931,91500.0
2013-07-08 15:20:00,43.96,44.0,43.94,43.98,111000.0,30.3862,30.4138,30.3724,30.4,111000.0
2013-07-08 15:30:00,43.97,44.04,43.95,43.97,157400.0,30.3931,30.4415,30.3793,30.3931,157400.0
2013-07-08 15:40:00,43.97,44.0,43.92,43.97,226100.0,30.3931,30.4138,30.3585,30.3931,226100.0
2013-07-08 15:50:00,43.97,43.99,43.9,43.97,496400.0,30.3931,30.4069,30.3447,30.3931,496400.0
2013-07-09 09:30:00,44.3,44.48,44.18,44.3,224700.0,30.6212,30.7456,30.5382,30.6212,224700.0
2013-07-09 09:40:00,44.31,44.37,44.14,44.19,166400.0,30.6281,30.6696,30.5106,30.5452,166400.0
2013-07-09 09:50:00,44.19,44.44,44.18,44.42,189600.0,30.5452,30.718,30.5382,30.7041,189600.0
2013-07-09 10:00:00,44.43,44.44,44.25,44.35,144400.0,30.7111,30.718,30.5866,30.6558,144400.0
2013-07-09 10:10:00,44.36,44.43,44.3,44.43,152700.0,30.6627,30.7111,30.6212,30.7111,152700.0
2013-07-09 10:20:00,44.43,44.44,44.34,44.39,95300.0,30.7111,30.718,30.6488,30.6834,95300.0
2013-07-09 10:30:00,44.39,44.55,44.34,44.55,117700.0,30.6834,30.794,30.6488,30.794,117700.0
2013-07-09 10:40:00,44.54,44.61,44.49,44.57,180700.0,30.7871,30.8355,30.7525,30.8078,180700.0
2013-07-09 10:50:00,44.57,44.6,44.52,44.59,177200.0,30.8078,30.8286,30.7733,30.8216,177200.0
2013-07-09 11:00:00,44.59,44.69,44.56,44.64,289800.0,30.8216,30.8908,30.8009,30.8562,289800.0
2013-07-09 11:10:00,44.64,44.67,44.46,44.48,247800.0,30.8562,30.8769,30.7318,30.7456,247800.0
2013-07-09 11:20:00,44.47,44.54,44.41,44.43,153900.0,30.7387,30.7871,30.6972,30.7111,153900.0
2013-07-09 11:30:00,44.43,44.49,44.36,44.36,160400.0,30.7111,30.7525,30.6627,30.6627,160400.0
2013-07-09 11:40:00,44.36,44.44,44.35,44.4,83400.0,30.6627,30.718,30.6558,30.6903,83400.0
2013-07-09 11:50:00,44.41,44.48,44.4,44.44,124700.0,30.6972,30.7456,30.6903,30.718,124700.0
2013-07-09 12:00:00,44.44,44.46,44.39,44.4,67200.0,30.718,30.7318,30.6834,30.6903,67200.0
2013-07-09 12:10:00,44.39,44.4,44.35,44.37,66000.0,30.6834,30.6903,30.6558,30.6696,66000.0
2013-07-09 12:20:00,44.37,44.44,44.35,44.42,95400.0,30.6696,30.718,30.6558,30.7041,95400.0
2013-07-09 12:30:00,44.41,44.41,44.35,44.38,112700.0,30.6972,30.6972,30.6558,30.6765,112700.0
2013-07-09 12:40:00,44.38,44.47,44.38,44.4,153800.0,30.6765,30.7387,30.6765,30.6903,153800.0
2013-07-09 12:50:00,44.4,44.52,44.4,44.51,93300.0,30.6903,30.7733,30.6903,30.7663,93300.0
2013-07-09 13:00:00,44.51,44.53,44.4,44.44,92900.0,30.7663,30.7802,30.6903,30.718,92900.0
2013-07-09 13:10:00,44.44,44.48,44.41,44.47,68600.0,30.718,30.7456,30.6972,30.7387,68600.0
2013-07-09 13:20:00,44.48,44.48,44.41,44.42,56700.0,30.7456,30.7456,30.6972,30.7041,56700.0
2013-07-09 13:30:00,44.41,44.44,44.37,44.42,91100.0,30.6972,30.718,30.6696,30.7041,91100.0
2013-07-09 13:40:00,44.42,44.43,44.35,44.37,111900.0,30.7041,30.7111,30.6558,30.6696,111900.0
2013-07-09 13:50:00,44.37,44.43,44.37,44.42,56500.0,30.6696,30.7111,30.6696,30.7041,56500.0
2013-07-09 14:00:00,44.43,44.48,44.42,44.47,68800.0,30.7111,30.7456,30.7041,30.7387,68800.0
2013-07-09 14:10:00,44.48,44.54,44.47,44.52,109300.0,30.7456,30.7871,30.7387,30.7733,109300.0
2013-07-09 14:20:00,44.52,44.52,44.45,44.46,100800.0,30.7733,30.7733,30.7249,30.7318,100800.0
2013-07-09 14:30:00,44.45,44.48,44.42,44.46,92700.0,30.7249,30.7456,30.7041,30.7318,92700.0
2013-07-09 14:40:00,44.47,44.47,44.39,44.39,86300.0,30.7387,30.7387,30.6834,30.6834,86300.0
2013-07-09 14:50:00,44.39,44.43,44.35,44.43,113300.0,30.6834,30.7111,30.6558,30.7111,113300.0
2013-07-09 15:00:00,44.43,44.47,44.42,44.43,140600.0,30.7111,30.7387,30.7041,30.7111,140600.0
2013-07-09 15:10:00,44.44,44.51,44.43,44.51,148400.0,30.718,30.7663,30.7111,30.7663,148400.0
2013-07-09 15:20:00,44.51,44.57,44.51,44.54,205400.0,30.7663,30.8078,30.7663,30.7871,205400.0
2013-07-09 15:30:00,44.53,44.56,44.47,44.55,198100.0,30.7802,30.8009,30.7387,30.794,198100.0
2013-07-09 15:40:00,44.55,44.56,44.47,44.49,254800.0,30.794,30.8009,30.7387,30.7525,254800.0
2013-07-09 15:50:00,44.49,44.58,44.48,44.53,533700.0,30.7525,30.8147,30.7456,30.7802,533700.0
2013-07-10 09:30:00,44.46,44.83,44.46,44.71,318800.0,30.7318,30.9875,30.7318,30.9046,318800.0
2013-07-10 09:40:00,44.71,44.93,44.7,44.85,199400.0,30.9046,31.0567,30.8977,31.0014,199400.0
2013-07-10 09:50:00,44.86,44.91,44.82,44.83,205900.0,31.0083,31.0428,30.9806,30.9875,205900.0
2013-07-10 10:00:00,44.83,44.87,44.77,44.81,131800.0,30.9875,31.0152,30.9461,30.9737,131800.0
2013-07-10 10:10:00,44.8,44.83,44.69,44.76,156700.0,30.9668,30.9875,30.8908,30.9392,156700.0
2013-07-10 10:20:00,44.77,44.81,44.72,44.76,103600.0,30.9461,30.9737,30.9115,30.9392,103600.0
2013-07-10 10:30:00,44.76,44.8,44.72,44.8,92400.0,30.9392,30.9668,30.9115,30.9668,92400.0
2013-07-10 10:40:00,44.81,44.84,44.77,44.82,110200.0,30.9737,30.9945,30.9461,30.9806,110200.0
2013-07-10 10:50:00,44.82,44.84,44.75,44.77,139300.0,30.9806,30.9945,30.9322,30.9461,139300.0
2013-07-10 11:00:00,44.77,44.78,44.66,44.72,146500.0,30.9461,30.953,30.87,30.9115,146500.0
2013-07-10 11:10:00,44.71,44.75,44.68,44.7,60200.0,30.9046,30.9322,30.8839,30.8977,60200.0
2013-07-10 11:20:00,44.71,44.74,44.66,44.69,91700.0,30.9046,30.9253,30.87,30.8908,91700.0
2013-07-10 11:30:00,44.69,44.78,44.69,44.76,49900.0,30.8908,30.953,30.8908,30.9392,49900.0
2013-07-10 11:40:00,44.76,44.77,44.67,44.72,100900.0,30.9392,30.9461,30.8769,30.9115,100900.0
2013-07-10 11:50:00,44.72,44.77,44.71,44.72,70000.0,30.9115,30.9461,30.9046,30.9115,70000.0
2013-07-10 12:00:00,44.71,44.77,44.65,44.73,129400.0,30.9046,30.9461,30.8631,30.9184,129400.0
2013-07-10 12:10:00,44.73,44.83,44.73,44.79,70000.0,30.9184,30.9875,30.9184,30.9599,70000.0
2013-07-10 12:20:00,44.78,44.82,44.73,44.73,61700.0,30.953,30.9806,30.9184,30.9184,61700.0
2013-07-10 12:30:00,44.73,44.8,44.73,44.76,55900.0,30.9184,30.9668,30.9184,30.9392,55900.0
2013-07-10 12:40:00,44.76,44.78,44.7,44.71,62000.0,30.9392,30.953,30.8977,30.9046,62000.0
2013-07-10 12:50:00,44.71,44.73,44.62,44.65,69000.0,30.9046,30.9184,30.8424,30.8631,69000.0
2013-07-10 13:00:00,44.65,44.66,44.62,44.65,51000.0,30.8631,30.87,30.8424,30.8631,51000.0
2013-07-10 13:10:00,44.65,44.74,44.65,44.74,53700.0,30.8631,30.9253,30.8631,30.9253,53700.0
2013-07-10 13:20:00,44.74,44.75,44.72,44.73,57500.0,30.9253,30.9322,30.9115,30.9184,57500.0
2013-07-10 13:30:00,44.72,44.74,44.68,44.72,74200.0,30.9115,30.9253,30.8839,30.9115,74200.0
2013-07-10 13:40:00,44.72,44.8,44.72,44.79,77400.0,30.9115,30.9668,30.9115,30.9599,77400.0
2013-07-10 13:50:00,44.79,44.84,44.76,44.8,96900.0,30.9599,30.9945,30.9392,30.9668,96900.0
2013-07-10 14:00:00,44.8,45.02,44.76,44.88,254800.0,30.9668,31.1189,30.9392,31.0221,254800.0
2013-07-10 14:10:00,44.88,44.99,44.85,44.99,106600.0,31.0221,31.0981,31.0014,31.0981,106600.0
2013-07-10 14:20:00,44.99,45.05,44.87,44.93,172600.0,31.0981,31.1396,31.0152,31.0567,172600.0
2013-07-10 14:30:00,44.92,45.0,44.83,44.86,140300.0,31.0497,31.105,30.9875,31.0083,140300.0
2013-07-10 14:40:00,44.86,44.94,44.73,44.76,124700.0,31.0083,31.0636,30.9184,30.9392,124700.0
2013-07-10 14:50:00,44.75,44.84,44.73,44.79,102300.0,30.9322,30.9945,30.9184,30.9599,102300.0
2013-07-10 15:00:00,44.79,44.88,44.74,44.76,100700.0,30.9599,31.0221,30.9253,30.9392,100700.0
2013-07-10 15:10:00,44.75,44.81,44.71,44.75,114300.0,30.9322,30.9737,30.9046,30.9322,114300.0
2013-07-10 15:20:00,44.76,44.95,44.76,44.92,142200.0,30.9392,31.0705,30.9392,31.0497,142200.0
2013-07-10 15:30:00,44.92,44.93,44.79,44.82,157900.0,31.0497,31.0567,30.9599,30.9806,157900.0
2013-07-10 15:40:00,44.82,44.91,44.82,44.89,151700.0,30.9806,31.0428,30.9806,31.029,151700.0
2013-07-10 15:50:00,44.88,44.91,44.82,44.87,380500.0,31.0221,31.0428,30.9806,31.0152,380500.0
2013-07-11 09:30:00,45.44,45.92,45.38,45.5,576100.0,31.4092,31.741,31.3677,31.4507,576100.0
2013-07-11 09:40:00,45.5,45.72,45.48,45.49,220100.0,31.4507,31.6027,31.4368,31.4437,220100.0
2013-07-11 09:50:00,45.49,45.68,45.49,45.65,297200.0,31.4437,31.5751,31.4437,31.5543,297200.0
2013-07-11 10:00:00,45.65,45.7,45.59,45.69,177200.0,31.5543,31.5889,31.5129,31.582,177200.0
2013-07-11 10:10:00,45.7,45.74,45.58,45.62,156400.0,31.5889,31.6166,31.506,31.5336,156400.0
2013-07-11 10:20:00,45.63,45.72,45.59,45.66,131300.0,31.5405,31.6027,31.5129,31.5613,131300.0
2013-07-11 10:30:00,45.66,45.66,45.5,45.55,112600.0,31.5613,31.5613,31.4507,31.4852,112600.0
2013-07-11 10:40:00,45.54,45.62,45.38,45.45,217000.0,31.4783,31.5336,31.3677,31.4161,217000.0
2013-07-11 10:50:00,45.45,45.61,45.45,45.54,112900.0,31.4161,31.5267,31.4161,31.4783,112900.0
2013-07-11 11:00:00,45.55,45.56,45.4,45.48,113000.0,31.4852,31.4921,31.3815,31.4368,113000.0
2013-07-11 11:10:00,45.47,45.48,45.42,45.45,125900.0,31.4299,31.4368,31.3954,31.4161,125900.0
2013-07-11 11:20:00,45.46,45.48,45.44,45.48,417800.0,31.423,31.4368,31.4092,31.4368,417800.0
2013-07-11 11:30:00,45.47,45.58,45.47,45.55,161000.0,31.4299,31.506,31.4299,31.4852,161000.0
2013-07-11 11:40:00,45.55,45.57,45.47,45.47,268100.0,31.4852,31.499,31.4299,31.4299,268100.0
2013-07-11 11:50:00,45.48,45.52,45.47,45.51,204500.0,31.4368,31.4645,31.4299,31.4576,204500.0
2013-07-11 12:00:00,45.52,45.52,45.39,45.42,220100.0,31.4645,31.4645,31.3746,31.3954,220100.0
2013-07-11 12:10:00,45.42,45.55,45.41,45.55,93400.0,31.3954,31.4852,31.3884,31.4852,93400.0
2013-07-11 12:20:00,45.56,45.57,45.46,45.52,162300.0,31.4921,31.499,31.423,31.4645,162300.0
2013-07-11 12:30:00,45.52,45.52,45.44,45.51,100400.0,31.4645,31.4645,31.4092,31.4576,100400.0
2013-07-11 12:40:00,45.5,45.58,45.5,45.53,120300.0,31.4507,31.506,31.4507,31.4714,120300.0
2013-07-11 12:50:00,45.53,45.53,45.48,45.49,110900.0,31.4714,31.4714,31.4368,31.4437,110900.0
2013-07-11 13:00:00,45.5,45.55,45.49,45.54,79100.0,31.4507,31.4852,31.4437,31.4783,79100.0
2013-07-11 13:10:00,45.54,45.68,45.53,45.68,176300.0,31.4783,31.5751,31.4714,31.5751,176300.0
2013-07-11 13:20:00,45.68,45.68,45.53,45.56,106900.0,31.5751,31.5751,31.4714,31.4921,106900.0
2013-07-11 13:30:00,45.55,45.59,45.5,45.59,75100.0,31.4852,31.5129,31.4507,31.5129,75100.0
2013-07-11 13:40:00,45.58,45.6,45.55,45.57,81100.0,31.506,31.5198,31.4852,31.499,81100.0
2013-07-11 13:50:00,45.56,45.58,45.53,45.57,74000.0,31.4921,31.506,31.4714,31.499,74000.0
2013-07-11 14:00:00,45.57,45.62,45.56,45.58,166500.0,31.499,31.5336,31.4921,31.506,166500.0
2013-07-11 14:10:00,45.58,45.64,45.57,45.63,82000.0,31.506,31.5474,31.499,31.5405,82000.0
2013-07-11 14:20:00,45.63,45.72,45.6,45.69,152200.0,31.5405,31.6027,31.5198,31.582,152200.0
2013-07-11 14:30:00,45.69,45.8,45.69,45.71,134100.0,31.582,31.658,31.582,31.5958,134100.0
2013-07-11 14:40:00,45.71,45.74,45.68,45.73,84100.0,31.5958,31.6166,31.5751,31.6096,84100.0
2013-07-11 14:50:00,45.73,45.79,45.7,45.79,152500.0,31.6096,31.6511,31.5889,31.6511,152500.0
2013-07-11 15:00:00,45.79,45.79,45.69,45.76,156700.0,31.6511,31.6511,31.582,31.6304,156700.0
2013-07-11 15:10:00,45.77,45.83,45.74,45.81,163400.0,31.6373,31.6788,31.6166,31.6649,163400.0
2013-07-11 15:20:00,45.82,45.91,45.79,45.91,221900.0,31.6719,31.7341,31.6511,31.7341,221900.0
2013-07-11 15:30:00,45.9,46.03,45.9,46.0,651900.0,31.7271,31.817,31.7271,31.7963,651900.0
2013-07-11 15:40:00,46.0,46.14,45.99,46.13,507700.0,31.7963,31.893,31.7894,31.8861,507700.0
2013-07-11 15:50:00,46.13,46.13,46.02,46.03,788400.0,31.8861,31.8861,31.8101,31.817,788400.0
2013-07-12 09:30:00,45.66,45.66,45.27,45.6,769900.0,31.5613,31.5613,31.2917,31.5198,769900.0
2013-07-12 09:40:00,45.61,45.71,45.26,45.54,495000.0,31.5267,31.5958,31.2848,31.4783,495000.0
2013-07-12 09:50:00,45.52,45.77,45.52,45.76,217800.0,31.4645,31.6373,31.4645,31.6304,217800.0
2013-07-12 10:00:00,45.76,45.77,45.5,45.5,396700.0,31.6304,31.6373,31.4507,31.4507,396700.0
2013-07-12 10:10:00,45.5,45.54,45.38,45.47,230800.0,31.4507,31.4783,31.3677,31.4299,230800.0
2013-07-12 10:20:00,45.47,45.53,45.42,45.45,149800.0,31.4299,31.4714,31.3954,31.4161,149800.0
2013-07-12 10:30:00,45.45,45.58,45.39,45.55,217100.0,31.4161,31.506,31.3746,31.4852,217100.0
2013-07-12 10:40:00,45.55,45.57,45.39,45.41,184800.0,31.4852,31.499,31.3746,31.3884,184800.0
2013-07-12 10:50:00,45.41,45.42,45.29,45.33,255100.0,31.3884,31.3954,31.3055,31.3332,255100.0
2013-07-12 11:00:00,45.33,45.35,45.25,45.27,161300.0,31.3332,31.347,31.2779,31.2917,161300.0
2013-07-12 11:10:00,45.26,45.43,45.26,45.43,181500.0,31.2848,31.4023,31.2848,31.4023,181500.0
2013-07-12 11:20:00,45.44,45.5,45.37,45.39,128100.0,31.4092,31.4507,31.3608,31.3746,128100.0
2013-07-12 11:30:00,45.39,45.4,45.27,45.32,244200.0,31.3746,31.3815,31.2917,31.3262,244200.0
2013-07-12 11:40:00,45.32,45.38,45.31,45.36,65300.0,31.3262,31.3677,31.3193,31.3539,65300.0
2013-07-12 11:50:00,45.36,45.42,45.32,45.35,89500.0,31.3539,31.3954,31.3262,31.347,89500.0
2013-07-12 12:00:00,45.34,45.38,45.28,45.36,93200.0,31.3401,31.3677,31.2986,31.3539,93200.0
2013-07-12 12:10:00,45.36,45.4,45.31,45.32,72400.0,31.3539,31.3815,31.3193,31.3262,72400.0
2013-07-12 12:20:00,45.31,45.41,45.31,45.38,96900.0,31.3193,31.3884,31.3193,31.3677,96900.0
2013-07-12 12:30:00,45.37,45.38,45.34,45.36,85200.0,31.3608,31.3677,31.3401,31.3539,85200.0
2013-07-12 12:40:00,45.35,45.47,45.35,45.45,104500.0,31.347,31.4299,31.347,31.4161,104500.0
2013-07-12 12:50:00,45.45,45.52,45.42,45.5,65800.0,31.4161,31.4645,31.3954,31.4507,65800.0
2013-07-12 13:00:00,45.51,45.51,45.38,45.4,69700.0,31.4576,31.4576,31.3677,31.3815,69700.0
2013-07-12 13:10:00,45.41,45.52,45.41,45.52,51000.0,31.3884,31.4645,31.3884,31.4645,51000.0
2013-07-12 13:20:00,45.52,45.64,45.51,45.59,122200.0,31.4645,31.5474,31.4576,31.5129,122200.0
2013-07-12 13:30:00,45.59,45.66,45.59,45.65,108000.0,31.5129,31.5613,31.5129,31.5543,108000.0
2013-07-12 13:40:00,45.65,45.74,45.63,45.73,114300.0,31.5543,31.6166,31.5405,31.6096,114300.0
2013-07-12 13:50:00,45.73,45.75,45.66,45.66,86500.0,31.6096,31.6235,31.5613,31.5613,86500.0
2013-07-12 14:00:00,45.66,45.78,45.63,45.78,139800.0,31.5613,31.6442,31.5405,31.6442,139800.0
2013-07-12 14:10:00,45.78,45.83,45.71,45.83,415900.0,31.6442,31.6788,31.5958,31.6788,415900.0
2013-07-12 14:20:00,45.83,46.01,45.82,45.99,313200.0,31.6788,31.8032,31.6719,31.7894,313200.0
2013-07-12 14:30:00,45.99,46.0,45.85,45.86,171300.0,31.7894,31.7963,31.6926,31.6995,171300.0
2013-07-12 14:40:00,45.87,45.88,45.73,45.74,140300.0,31.7064,31.7133,31.6096,31.6166,140300.0
2013-07-12 14:50:00,45.74,45.81,45.72,45.75,149800.0,31.6166,31.6649,31.6027,31.6235,149800.0
2013-07-12 15:00:00,45.76,45.78,45.68,45.71,118400.0,31.6304,31.6442,31.5751,31.5958,118400.0
2013-07-12 15:10:00,45.72,45.73,45.67,45.7,105900.0,31.6027,31.6096,31.5682,31.5889,105900.0
2013-07-12 15:20:00,45.71,45.74,45.7,45.74,95400.0,31.5958,31.6166,31.5889,31.6166,95400.0
2013-07-12 15:30:00,45.74,45.78,45.7,45.75,202500.0,31.6166,31.6442,31.5889,31.6235,202500.0
2013-07-12 15:40:00,45.76,45.79,45.73,45.73,579700.0,31.6304,31.6511,31.6096,31.6096,579700.0
2013-07-12 15:50:00,45.74,45.85,45.73,45.8,524200.0,31.6166,31.6926,31.6096,31.658,524200.0
2013-07-15 09:30:00,45.66,45.68,45.32,45.33,256700.0,31.5613,31.5751,31.3262,31.3332,256700.0
2013-07-15 09:40:00,45.34,45.36,45.18,45.2,329500.0,31.3401,31.3539,31.2295,31.2433,329500.0
2013-07-15 09:50:00,45.21,45.35,45.21,45.24,111300.0,31.2502,31.347,31.2502,31.2709,111300.0
2013-07-15 10:00:00,45.22,45.34,45.22,45.31,155600.0,31.2571,31.3401,31.2571,31.3193,155600.0
2013-07-15 10:10:00,45.31,45.37,45.26,45.3,108500.0,31.3193,31.3608,31.2848,31.3124,108500.0
2013-07-15 10:20:00,45.29,45.43,45.29,45.42,94700.0,31.3055,31.4023,31.3055,31.3954,94700.0
2013-07-15 10:30:00,45.42,45.43,45.32,45.41,107900.0,31.3954,31.4023,31.3262,31.3884,107900.0
2013-07-15 10:40:00,45.41,45.5,45.4,45.45,62700.0,31.3884,31.4507,31.3815,31.4161,62700.0
2013-07-15 10:50:00,45.46,45.48,45.37,45.44,83000.0,31.423,31.4368,31.3608,31.4092,83000.0
2013-07-15 11:00:00,45.44,45.47,45.32,45.32,90700.0,31.4092,31.4299,31.3262,31.3262,90700.0
2013-07-15 11:10:00,45.33,45.33,45.27,45.32,121100.0,31.3332,31.3332,31.2917,31.3262,121100.0
2013-07-15 11:20:00,45.32,45.36,45.22,45.23,131800.0,31.3262,31.3539,31.2571,31.264,131800.0
2013-07-15 11:30:00,45.23,45.38,45.22,45.32,150000.0,31.264,31.3677,31.2571,31.3262,150000.0
2013-07-15 11:40:00,45.32,45.39,45.29,45.33,74900.0,31.3262,31.3746,31.3055,31.3332,74900.0
2013-07-15 11:50:00,45.33,45.33,45.28,45.29,56800.0,31.3332,31.3332,31.2986,31.3055,56800.0
2013-07-15 12:00:00,45.3,45.37,45.3,45.32,102700.0,31.3124,31.3608,31.3124,31.3262,102700.0
2013-07-15 12:10:00,45.31,45.31,45.22,45.24,97500.0,31.3193,31.3193,31.2571,31.2709,97500.0
2013-07-15 12:20:00,45.25,45.33,45.24,45.31,160900.0,31.2779,31.3332,31.2709,31.3193,160900.0
2013-07-15 12:30:00,45.31,45.38,45.31,45.37,96400.0,31.3193,31.3677,31.3193,31.3608,96400.0
2013-07-15 12:40:00,45.37,45.39,45.31,45.31,45500.0,31.3608,31.3746,31.3193,31.3193,45500.0
2013-07-15 12:50:00,45.32,45.34,45.3,45.33,83300.0,31.3262,31.3401,31.3124,31.3332,83300.0
2013-07-15 13:00:00,45.34,45.34,45.28,45.29,125500.0,31.3401,31.3401,31.2986,31.3055,125500.0
2013-07-15 13:10:00,45.29,45.36,45.28,45.33,48200.0,31.3055,31.3539,31.2986,31.3332,48200.0
2013-07-15 13:20:00,45.33,45.35,45.31,45.34,93200.0,31.3332,31.347,31.3193,31.3401,93200.0
2013-07-15 13:30:00,45.34,45.34,45.26,45.26,91000.0,31.3401,31.3401,31.2848,31.2848,91000.0
2013-07-15 13:40:00,45.26,45.26,45.23,45.24,100200.0,31.2848,31.2848,31.264,31.2709,100200.0
2013-07-15 13:50:00,45.24,45.26,45.22,45.23,62100.0,31.2709,31.2848,31.2571,31.264,62100.0
2013-07-15 14:00:00,45.22,45.25,45.17,45.18,143700.0,31.2571,31.2779,31.2226,31.2295,143700.0
2013-07-15 14:10:00,45.18,45.23,45.18,45.22,311200.0,31.2295,31.264,31.2295,31.2571,311200.0
2013-07-15 14:20:00,45.21,45.23,45.17,45.18,246900.0,31.2502,31.264,31.2226,31.2295,246900.0
2013-07-15 14:30:00,45.18,45.2,45.14,45.17,113600.0,31.2295,31.2433,31.2018,31.2226,113600.0
2013-07-15 14:40:00,45.17,45.17,45.09,45.09,167400.0,31.2226,31.2226,31.1673,31.1673,167400.0
2013-07-15 14:50:00,45.1,45.13,45.04,45.08,159800.0,31.1742,31.1949,31.1327,31.1603,159800.0
2013-07-15 15:00:00,45.09,45.11,45.07,45.1,126100.0,31.1673,31.1811,31.1534,31.1742,126100.0
2013-07-15 15:10:00,45.1,45.1,45.08,45.09,167600.0,31.1742,31.1742,31.1603,31.1673,167600.0
2013-07-15 15:20:00,45.09,45.09,45.06,45.09,145000.0,31.1673,31.1673,31.1465,31.1673,145000.0
2013-07-15 15:30:00,45.09,45.14,45.08,45.14,119500.0,31.1673,31.2018,31.1603,31.2018,119500.0
2013-07-15 15:40:00,45.14,45.17,45.12,45.17,342700.0,31.2018,31.2226,31.188,31.2226,342700.0
2013-07-15 15:50:00,45.16,45.19,45.14,45.15,403400.0,31.2156,31.2364,31.2018,31.2087,403400.0
2013-07-16 09:30:00,45.08,45.25,45.08,45.22,216400.0,31.1603,31.2779,31.1603,31.2571,216400.0
2013-07-16 09:40:00,45.22,45.39,45.22,45.26,99000.0,31.2571,31.3746,31.2571,31.2848,99000.0
2013-07-16 09:50:00,45.27,45.36,45.25,45.32,144800.0,31.2917,31.3539,31.2779,31.3262,144800.0
2013-07-16 10:00:00,45.33,45.52,45.33,45.38,110200.0,31.3332,31.4645,31.3332,31.3677,110200.0
2013-07-16 10:10:00,45.38,45.39,45.3,45.34,74200.0,31.3677,31.3746,31.3124,31.3401,74200.0
2013-07-16 10:20:00,45.33,45.34,45.24,45.3,87700.0,31.3332,31.3401,31.2709,31.3124,87700.0
2013-07-16 10:30:00,45.3,45.33,45.22,45.32,108400.0,31.3124,31.3332,31.2571,31.3262,108400.0
2013-07-16 10:40:00,45.31,45.36,45.29,45.34,121800.0,31.3193,31.3539,31.3055,31.3401,121800.0
2013-07-16 10:50:00,45.35,45.35,45.17,45.17,77800.0,31.347,31.347,31.2226,31.2226,77800.0
2013-07-16 11:00:00,45.17,45.19,45.08,45.08,180300.0,31.2226,31.2364,31.1603,31.1603,180300.0
2013-07-16 11:10:00,45.08,45.11,45.03,45.1,86200.0,31.1603,31.1811,31.1258,31.1742,86200.0
2013-07-16 11:20:00,45.09,45.19,45.07,45.18,127500.0,31.1673,31.2364,31.1534,31.2295,127500.0
2013-07-16 11:30:00,45.18,45.2,45.12,45.19,118100.0,31.2295,31.2433,31.188,31.2364,118100.0
2013-07-16 11:40:00,45.19,45.23,45.12,45.13,106100.0,31.2364,31.264,31.188,31.1949,106100.0
2013-07-16 11:50:00,45.13,45.17,45.12,45.13,55800.0,31.1949,31.2226,31.188,31.1949,55800.0
2013-07-16 12:00:00,45.13,45.2,45.11,45.16,104800.0,31.1949,31.2433,31.1811,31.2156,104800.0
2013-07-16 12:10:00,45.16,45.24,45.15,45.23,35700.0,31.2156,31.2709,31.2087,31.264,35700.0
2013-07-16 12:20:00,45.24,45.24,45.16,45.22,50800.0,31.2709,31.2709,31.2156,31.2571,50800.0
2013-07-16 12:30:00,45.23,45.24,45.18,45.22,77300.0,31.264,31.2709,31.2295,31.2571,77300.0
2013-07-16 12:40:00,45.22,45.22,45.16,45.19,49800.0,31.2571,31.2571,31.2156,31.2364,49800.0
2013-07-16 12:50:00,45.19,45.22,45.17,45.18,50600.0,31.2364,31.2571,31.2226,31.2295,50600.0
2013-07-16 13:00:00,45.17,45.23,45.14,45.22,104800.0,31.2226,31.264,31.2018,31.2571,104800.0
2013-07-16 13:10:00,45.22,45.23,45.13,45.17,112100.0,31.2571,31.264,31.1949,31.2226,112100.0
2013-07-16 13:20:00,45.17,45.17,45.08,45.1,60700.0,31.2226,31.2226,31.1603,31.1742,60700.0
2013-07-16 13:30:00,45.09,45.13,45.05,45.07,61900.0,31.1673,31.1949,31.1396,31.1534,61900.0
2013-07-16 13:40:00,45.07,45.07,45.02,45.02,100600.0,31.1534,31.1534,31.1189,31.1189,100600.0
2013-07-16 13:50:00,45.02,45.06,44.97,45.03,126400.0,31.1189,31.1465,31.0843,31.1258,126400.0
2013-07-16 14:00:00,45.03,45.08,45.03,45.04,70100.0,31.1258,31.1603,31.1258,31.1327,70100.0
2013-07-16 14:10:00,45.04,45.12,45.04,45.06,92000.0,31.1327,31.188,31.1327,31.1465,92000.0
2013-07-16 14:20:00,45.06,45.08,45.02,45.03,202100.0,31.1465,31.1603,31.1189,31.1258,202100.0
2013-07-16 14:30:00,45.03,45.06,44.95,44.97,118400.0,31.1258,31.1465,31.0705,31.0843,118400.0
2013-07-16 14:40:00,44.98,45.04,44.93,45.0,64300.0,31.0912,31.1327,31.0567,31.105,64300.0
2013-07-16 14:50:00,45.01,45.04,44.98,44.98,72900.0,31.112,31.1327,31.0912,31.0912,72900.0
2013-07-16 15:00:00,44.97,44.98,44.89,44.9,105300.0,31.0843,31.0912,31.029,31.0359,105300.0
2013-07-16 15:10:00,44.91,44.93,44.89,44.92,108500.0,31.0428,31.0567,31.029,31.0497,108500.0
2013-07-16 15:20:00,44.91,44.97,44.89,44.97,78800.0,31.0428,31.0843,31.029,31.0843,78800.0
2013-07-16 15:30:00,44.97,45.01,44.93,44.95,99400.0,31.0843,31.112,31.0567,31.0705,99400.0
2013-07-16 15:40:00,44.96,45.02,44.94,44.99,121200.0,31.0774,31.1189,31.0636,31.0981,121200.0
2013-07-16 15:50:00,44.99,45.02,44.98,45.01,292300.0,31.0981,31.1189,31.0912,31.112,292300.0
2013-07-17 09:30:00,45.18,45.44,45.16,45.35,193200.0,31.2295,31.4092,31.2156,31.347,193200.0
2013-07-17 09:40:00,45.32,45.37,45.22,45.24,213600.0,31.3262,31.3608,31.2571,31.2709,213600.0
2013-07-17 09:50:00,45.23,45.23,45.08,45.11,94600.0,31.264,31.264,31.1603,31.1811,94600.0
2013-07-17 10:00:00,45.14,45.19,45.01,45.03,211700.0,31.2018,31.2364,31.112,31.1258,211700.0
2013-07-17 10:10:00,45.02,45.09,45.0,45.03,110200.0,31.1189,31.1673,31.105,31.1258,110200.0
2013-07-17 10:20:00,45.03,45.05,44.9,44.92,116300.0,31.1258,31.1396,31.0359,31.0497,116300.0
2013-07-17 10:30:00,44.93,45.1,44.91,45.02,169800.0,31.0567,31.1742,31.0428,31.1189,169800.0
2013-07-17 10:40:00,45.01,45.01,44.91,44.93,97100.0,31.112,31.112,31.0428,31.0567,97100.0
2013-07-17 10:50:00,44.93,45.01,44.89,44.95,73400.0,31.0567,31.112,31.029,31.0705,73400.0
2013-07-17 11:00:00,44.95,45.02,44.93,44.96,86400.0,31.0705,31.1189,31.0567,31.0774,86400.0
2013-07-17 11:10:00,44.95,44.98,44.91,44.94,89600.0,31.0705,31.0912,31.0428,31.0636,89600.0
2013-07-17 11:20:00,44.93,44.94,44.81,44.81,274300.0,31.0567,31.0636,30.9737,30.9737,274300.0
2013-07-17 11:30:00,44.81,44.86,44.77,44.81,112800.0,30.9737,31.0083,30.9461,30.9737,112800.0
2013-07-17 11:40:00,44.8,44.84,44.75,44.76,130300.0,30.9668,30.9945,30.9322,30.9392,130300.0
2013-07-17 11:50:00,44.76,44.83,44.67,44.77,135700.0,30.9392,30.9875,30.8769,30.9461,135700.0
2013-07-17 12:00:00,44.77,44.78,44.65,44.71,248300.0,30.9461,30.953,30.8631,30.9046,248300.0
2013-07-17 12:10:00,44.72,44.75,44.69,44.74,176800.0,30.9115,30.9322,30.8908,30.9253,176800.0
2013-07-17 12:20:00,44.75,44.78,44.7,44.74,69800.0,30.9322,30.953,30.8977,30.9253,69800.0
2013-07-17 12:30:00,44.75,44.78,44.72,44.74,105000.0,30.9322,30.953,30.9115,30.9253,105000.0
2013-07-17 12:40:00,44.75,44.76,44.7,44.7,121600.0,30.9322,30.9392,30.8977,30.8977,121600.0
2013-07-17 12:50:00,44.7,44.75,44.7,44.73,39200.0,30.8977,30.9322,30.8977,30.9184,39200.0
2013-07-17 13:00:00,44.73,44.75,44.71,44.73,55600.0,30.9184,30.9322,30.9046,30.9184,55600.0
2013-07-17 13:10:00,44.72,44.74,44.71,44.72,47600.0,30.9115,30.9253,30.9046,30.9115,47600.0
2013-07-17 13:20:00,44.73,44.74,44.69,44.72,83300.0,30.9184,30.9253,30.8908,30.9115,83300.0
2013-07-17 13:30:00,44.71,44.73,44.69,44.7,62300.0,30.9046,30.9184,30.8908,30.8977,62300.0
2013-07-17 13:40:00,44.71,44.74,44.67,44.69,76400.0,30.9046,30.9253,30.8769,30.8908,76400.0
2013-07-17 13:50:00,44.69,44.69,44.61,44.62,116400.0,30.8908,30.8908,30.8355,30.8424,116400.0
2013-07-17 14:00:00,44.63,44.71,44.63,44.7,97900.0,30.8493,30.9046,30.8493,30.8977,97900.0
2013-07-17 14:10:00,44.71,44.75,44.66,44.68,77200.0,30.9046,30.9322,30.87,30.8839,77200.0
2013-07-17 14:20:00,44.68,44.72,44.66,44.67,137000.0,30.8839,30.9115,30.87,30.8769,137000.0
2013-07-17 14:30:00,44.67,44.67,44.59,44.64,100900.0,30.8769,30.8769,30.8216,30.8562,100900.0
2013-07-17 14:40:00,44.63,44.67,44.58,44.62,93400.0,30.8493,30.8769,30.8147,30.8424,93400.0
2013-07-17 14:50:00,44.62,44.65,44.57,44.57,107500.0,30.8424,30.8631,30.8078,30.8078,107500.0
2013-07-17 15:00:00,44.57,44.61,44.55,44.58,124100.0,30.8078,30.8355,30.794,30.8147,124100.0
2013-07-17 15:10:00,44.58,44.59,44.53,44.58,100800.0,30.8147,30.8216,30.7802,30.8147,100800.0
2013-07-17 15:20:00,44.59,44.6,44.56,44.59,161900.0,30.8216,30.8286,30.8009,30.8216,161900.0
2013-07-17 15:30:00,44.59,44.6,44.51,44.52,220600.0,30.8216,30.8286,30.7663,30.7733,220600.0
2013-07-17 15:40:00,44.52,44.63,44.51,44.63,422700.0,30.7733,30.8493,30.7663,30.8493,422700.0
2013-07-17 15:50:00,44.63,44.69,44.51,44.52,1332500.0,30.8493,30.8908,30.7663,30.7733,1332500.0
2013-07-18 09:30:00,44.62,44.64,44.4,44.51,368400.0,30.8424,30.8562,30.6903,30.7663,368400.0
2013-07-18 09:40:00,44.51,44.51,44.36,44.37,150500.0,30.7663,30.7663,30.6627,30.6696,150500.0
2013-07-18 09:50:00,44.37,44.54,44.36,44.45,93900.0,30.6696,30.7871,30.6627,30.7249,93900.0
2013-07-18 10:00:00,44.46,44.5,44.35,44.43,200400.0,30.7318,30.7594,30.6558,30.7111,200400.0
2013-07-18 10:10:00,44.44,44.47,44.37,44.4,165400.0,30.718,30.7387,30.6696,30.6903,165400.0
2013-07-18 10:20:00,44.4,44.43,44.36,44.36,151500.0,30.6903,30.7111,30.6627,30.6627,151500.0
2013-07-18 10:30:00,44.37,44.41,44.31,44.41,189400.0,30.6696,30.6972,30.6281,30.6972,189400.0
2013-07-18 10:40:00,44.4,44.43,44.34,44.41,211000.0,30.6903,30.7111,30.6488,30.6972,211000.0
2013-07-18 10:50:00,44.4,44.45,44.37,44.39,164900.0,30.6903,30.7249,30.6696,30.6834,164900.0
2013-07-18 11:00:00,44.4,44.43,44.33,44.34,210100.0,30.6903,30.7111,30.6419,30.6488,210100.0
2013-07-18 11:10:00,44.34,44.34,44.23,44.26,206000.0,30.6488,30.6488,30.5728,30.5935,206000.0
2013-07-18 11:20:00,44.26,44.27,44.14,44.14,315200.0,30.5935,30.6005,30.5106,30.5106,315200.0
2013-07-18 11:30:00,44.14,44.31,44.12,44.27,201300.0,30.5106,30.6281,30.4968,30.6005,201300.0
2013-07-18 11:40:00,44.27,44.35,44.26,44.33,164900.0,30.6005,30.6558,30.5935,30.6419,164900.0
2013-07-18 11:50:00,44.33,44.36,44.27,44.34,143200.0,30.6419,30.6627,30.6005,30.6488,143200.0
2013-07-18 12:00:00,44.33,44.35,44.27,44.28,158700.0,30.6419,30.6558,30.6005,30.6074,158700.0
2013-07-18 12:10:00,44.29,44.31,44.24,44.3,66100.0,30.6143,30.6281,30.5797,30.6212,66100.0
2013-07-18 12:20:00,44.3,44.31,44.25,44.25,117000.0,30.6212,30.6281,30.5866,30.5866,117000.0
2013-07-18 12:30:00,44.26,44.29,44.24,44.29,90900.0,30.5935,30.6143,30.5797,30.6143,90900.0
2013-07-18 12:40:00,44.29,44.3,44.24,44.25,150400.0,30.6143,30.6212,30.5797,30.5866,150400.0
2013-07-18 12:50:00,44.25,44.27,44.24,44.27,137800.0,30.5866,30.6005,30.5797,30.6005,137800.0
2013-07-18 13:00:00,44.27,44.27,44.13,44.13,240700.0,30.6005,30.6005,30.5037,30.5037,240700.0
2013-07-18 13:10:00,44.13,44.15,44.07,44.09,166600.0,30.5037,30.5175,30.4622,30.476,166600.0
2013-07-18 13:20:00,44.09,44.16,44.08,44.1,258600.0,30.476,30.5244,30.4691,30.4829,258600.0
2013-07-18 13:30:00,44.1,44.15,44.08,44.11,229100.0,30.4829,30.5175,30.4691,30.4899,229100.0
2013-07-18 13:40:00,44.1,44.1,44.02,44.03,132800.0,30.4829,30.4829,30.4276,30.4346,132800.0
2013-07-18 13:50:00,44.03,44.08,44.0,44.04,187600.0,30.4346,30.4691,30.4138,30.4415,187600.0
2013-07-18 14:00:00,44.05,44.05,43.95,44.02,188800.0,30.4484,30.4484,30.3793,30.4276,188800.0
2013-07-18 14:10:00,44.03,44.05,44.02,44.03,59100.0,30.4346,30.4484,30.4276,30.4346,59100.0
2013-07-18 14:20:00,44.02,44.05,44.01,44.01,103200.0,30.4276,30.4484,30.4207,30.4207,103200.0
2013-07-18 14:30:00,44.01,44.05,44.0,44.03,99500.0,30.4207,30.4484,30.4138,30.4346,99500.0
2013-07-18 14:40:00,44.02,44.03,43.98,43.99,116400.0,30.4276,30.4346,30.4,30.4069,116400.0
2013-07-18 14:50:00,43.99,44.01,43.93,43.96,127300.0,30.4069,30.4207,30.3654,30.3862,127300.0
2013-07-18 15:00:00,43.97,43.97,43.9,43.91,148000.0,30.3931,30.3931,30.3447,30.3516,148000.0
2013-07-18 15:10:00,43.9,43.91,43.84,43.87,285100.0,30.3447,30.3516,30.3032,30.324,285100.0
2013-07-18 15:20:00,43.87,43.96,43.85,43.96,177200.0,30.324,30.3862,30.3101,30.3862,177200.0
2013-07-18 15:30:00,43.95,44.0,43.95,44.0,185300.0,30.3793,30.4138,30.3793,30.4138,185300.0
2013-07-18 15:40:00,43.99,44.09,43.98,44.07,354500.0,30.4069,30.476,30.4,30.4622,354500.0
2013-07-18 15:50:00,44.08,44.08,43.94,43.95,804700.0,30.4691,30.4691,30.3724,30.3793,804700.0
2013-07-19 09:30:00,44.04,44.04,43.54,43.54,1481200.0,30.4415,30.4415,30.0959,30.0959,1481200.0
2013-07-19 09:40:00,43.54,43.91,43.53,43.72,271500.0,30.0959,30.3516,30.0889,30.2203,271500.0
2013-07-19 09:50:00,43.72,43.82,43.61,43.77,285900.0,30.2203,30.2894,30.1442,30.2548,285900.0
2013-07-19 10:00:00,43.77,43.89,43.74,43.82,260200.0,30.2548,30.3378,30.2341,30.2894,260200.0
2013-07-19 10:10:00,43.82,43.83,43.65,43.68,209300.0,30.2894,30.2963,30.1719,30.1926,209300.0
2013-07-19 10:20:00,43.69,44.02,43.64,44.0,385600.0,30.1995,30.4276,30.165,30.4138,385600.0
2013-07-19 10:30:00,44.0,44.11,44.0,44.06,319000.0,30.4138,30.4899,30.4138,30.4553,319000.0
2013-07-19 10:40:00,44.07,44.08,43.91,43.93,385000.0,30.4622,30.4691,30.3516,30.3654,385000.0
2013-07-19 10:50:00,43.92,44.05,43.9,44.01,181300.0,30.3585,30.4484,30.3447,30.4207,181300.0
2013-07-19 11:00:00,44.01,44.11,43.95,44.11,287300.0,30.4207,30.4899,30.3793,30.4899,287300.0
2013-07-19 11:10:00,44.11,44.24,44.1,44.19,236600.0,30.4899,30.5797,30.4829,30.5452,236600.0
2013-07-19 11:20:00,44.19,44.23,44.14,44.22,139900.0,30.5452,30.5728,30.5106,30.5659,139900.0
2013-07-19 11:30:00,44.22,44.25,44.14,44.19,138300.0,30.5659,30.5866,30.5106,30.5452,138300.0
2013-07-19 11:40:00,44.19,44.22,44.15,44.16,125300.0,30.5452,30.5659,30.5175,30.5244,125300.0
2013-07-19 11:50:00,44.16,44.18,44.12,44.17,188100.0,30.5244,30.5382,30.4968,30.5313,188100.0
2013-07-19 12:00:00,44.17,44.19,44.1,44.16,132300.0,30.5313,30.5452,30.4829,30.5244,132300.0
2013-07-19 12:10:00,44.16,44.18,44.09,44.1,107800.0,30.5244,30.5382,30.476,30.4829,107800.0
2013-07-19 12:20:00,44.1,44.13,44.07,44.08,121200.0,30.4829,30.5037,30.4622,30.4691,121200.0
2013-07-19 12:30:00,44.08,44.11,44.05,44.1,123700.0,30.4691,30.4899,30.4484,30.4829,123700.0
2013-07-19 12:40:00,44.1,44.11,44.02,44.02,122000.0,30.4829,30.4899,30.4276,30.4276,122000.0
2013-07-19 12:50:00,44.02,44.02,43.91,43.95,200400.0,30.4276,30.4276,30.3516,30.3793,200400.0
2013-07-19 13:00:00,43.96,44.03,43.95,43.95,143500.0,30.3862,30.4346,30.3793,30.3793,143500.0
2013-07-19 13:10:00,43.95,44.0,43.93,43.94,123400.0,30.3793,30.4138,30.3654,30.3724,123400.0
2013-07-19 13:20:00,43.94,43.99,43.93,43.98,113000.0,30.3724,30.4069,30.3654,30.4,113000.0
2013-07-19 13:30:00,43.97,44.06,43.96,44.06,74400.0,30.3931,30.4553,30.3862,30.4553,74400.0
2013-07-19 13:40:00,44.05,44.08,44.03,44.07,111800.0,30.4484,30.4691,30.4346,30.4622,111800.0
2013-07-19 13:50:00,44.07,44.14,44.06,44.13,125400.0,30.4622,30.5106,30.4553,30.5037,125400.0
2013-07-19 14:00:00,44.13,44.22,44.11,44.19,139000.0,30.5037,30.5659,30.4899,30.5452,139000.0
2013-07-19 14:10:00,44.2,44.32,44.2,44.31,200800.0,30.5521,30.635,30.5521,30.6281,200800.0
2013-07-19 14:20:00,44.31,44.34,44.16,44.2,173700.0,30.6281,30.6488,30.5244,30.5521,173700.0
2013-07-19 14:30:00,44.2,44.22,44.16,44.17,116400.0,30.5521,30.5659,30.5244,30.5313,116400.0
2013-07-19 14:40:00,44.17,44.18,44.11,44.18,110500.0,30.5313,30.5382,30.4899,30.5382,110500.0
2013-07-19 14:50:00,44.18,44.21,44.15,44.21,145200.0,30.5382,30.559,30.5175,30.559,145200.0
2013-07-19 15:00:00,44.21,44.27,44.2,44.24,89600.0,30.559,30.6005,30.5521,30.5797,89600.0
2013-07-19 15:10:00,44.25,44.27,44.23,44.23,79300.0,30.5866,30.6005,30.5728,30.5728,79300.0
2013-07-19 15:20:00,44.24,44.27,44.21,44.26,126100.0,30.5797,30.6005,30.559,30.5935,126100.0
2013-07-19 15:30:00,44.25,44.29,44.21,44.23,122000.0,30.5866,30.6143,30.559,30.5728,122000.0
2013-07-19 15:40:00,44.24,44.29,44.17,44.18,225900.0,30.5797,30.6143,30.5313,30.5382,225900.0
2013-07-19 15:50:00,44.18,44.22,44.17,44.2,521400.0,30.5382,30.5659,30.5313,30.5521,521400.0
2013-07-22 09:30:00,44.26,44.34,44.14,44.32,208900.0,30.5935,30.6488,30.5106,30.635,208900.0
2013-07-22 09:40:00,44.32,44.34,44.21,44.29,161100.0,30.635,30.6488,30.559,30.6143,161100.0
2013-07-22 09:50:00,44.28,44.36,44.26,44.33,134400.0,30.6074,30.6627,30.5935,30.6419,134400.0
2013-07-22 10:00:00,44.33,44.55,44.32,44.54,220000.0,30.6419,30.794,30.635,30.7871,220000.0
2013-07-22 10:10:00,44.54,44.69,44.54,44.65,231900.0,30.7871,30.8908,30.7871,30.8631,231900.0
2013-07-22 10:20:00,44.65,44.8,44.61,44.69,252300.0,30.8631,30.9668,30.8355,30.8908,252300.0
2013-07-22 10:30:00,44.69,44.75,44.6,44.65,109100.0,30.8908,30.9322,30.8286,30.8631,109100.0
2013-07-22 10:40:00,44.65,44.78,44.65,44.78,107800.0,30.8631,30.953,30.8631,30.953,107800.0
2013-07-22 10:50:00,44.77,44.78,44.57,44.57,109000.0,30.9461,30.953,30.8078,30.8078,109000.0
2013-07-22 11:00:00,44.57,44.84,44.56,44.84,224200.0,30.8078,30.9945,30.8009,30.9945,224200.0
2013-07-22 11:10:00,44.84,44.85,44.71,44.77,105500.0,30.9945,31.0014,30.9046,30.9461,105500.0
2013-07-22 11:20:00,44.77,44.85,44.75,44.77,138100.0,30.9461,31.0014,30.9322,30.9461,138100.0
2013-07-22 11:30:00,44.77,44.8,44.7,44.71,87400.0,30.9461,30.9668,30.8977,30.9046,87400.0
2013-07-22 11:40:00,44.72,44.74,44.64,44.74,92300.0,30.9115,30.9253,30.8562,30.9253,92300.0
2013-07-22 11:50:00,44.73,44.73,44.59,44.63,65600.0,30.9184,30.9184,30.8216,30.8493,65600.0
2013-07-22 12:00:00,44.62,44.69,44.6,44.62,74000.0,30.8424,30.8908,30.8286,30.8424,74000.0
2013-07-22 12:10:00,44.61,44.64,44.57,44.58,173600.0,30.8355,30.8562,30.8078,30.8147,173600.0
2013-07-22 12:20:00,44.59,44.66,44.56,44.66,89000.0,30.8216,30.87,30.8009,30.87,89000.0
2013-07-22 12:30:00,44.66,44.71,44.65,44.69,87000.0,30.87,30.9046,30.8631,30.8908,87000.0
2013-07-22 12:40:00,44.68,44.81,44.68,44.77,127600.0,30.8839,30.9737,30.8839,30.9461,127600.0
2013-07-22 12:50:00,44.78,44.79,44.64,44.72,151100.0,30.953,30.9599,30.8562,30.9115,151100.0
2013-07-22 13:00:00,44.73,44.86,44.72,44.85,109100.0,30.9184,31.0083,30.9115,31.0014,109100.0
2013-07-22 13:10:00,44.84,44.86,44.72,44.73,98500.0,30.9945,31.0083,30.9115,30.9184,98500.0
2013-07-22 13:20:00,44.73,44.82,44.7,44.75,190700.0,30.9184,30.9806,30.8977,30.9322,190700.0
2013-07-22 13:30:00,44.75,44.8,44.73,44.79,90300.0,30.9322,30.9668,30.9184,30.9599,90300.0
2013-07-22 13:40:00,44.78,44.79,44.66,44.72,171100.0,30.953,30.9599,30.87,30.9115,171100.0
2013-07-22 13:50:00,44.72,44.8,44.71,44.75,230900.0,30.9115,30.9668,30.9046,30.9322,230900.0
2013-07-22 14:00:00,44.76,44.8,44.71,44.78,106800.0,30.9392,30.9668,30.9046,30.953,106800.0
2013-07-22 14:10:00,44.78,44.81,44.72,44.79,98800.0,30.953,30.9737,30.9115,30.9599,98800.0
2013-07-22 14:20:00,44.79,44.85,44.78,44.85,70600.0,30.9599,31.0014,30.953,31.0014,70600.0
2013-07-22 14:30:00,44.84,44.86,44.79,44.84,205600.0,30.9945,31.0083,30.9599,30.9945,205600.0
2013-07-22 14:40:00,44.84,44.87,44.82,44.83,180200.0,30.9945,31.0152,30.9806,30.9875,180200.0
2013-07-22 14:50:00,44.83,44.94,44.83,44.94,104400.0,30.9875,31.0636,30.9875,31.0636,104400.0
2013-07-22 15:00:00,44.93,44.94,44.85,44.9,146100.0,31.0567,31.0636,31.0014,31.0359,146100.0
2013-07-22 15:10:00,44.9,44.94,44.87,44.91,141200.0,31.0359,31.0636,31.0152,31.0428,141200.0
2013-07-22 15:20:00,44.91,44.93,44.9,44.91,131100.0,31.0428,31.0567,31.0359,31.0428,131100.0
2013-07-22 15:30:00,44.91,44.91,44.85,44.91,274800.0,31.0428,31.0428,31.0014,31.0428,274800.0
2013-07-22 15:40:00,44.9,44.94,44.9,44.93,283700.0,31.0359,31.0636,31.0359,31.0567,283700.0
2013-07-22 15:50:00,44.94,45.0,44.92,44.99,672400.0,31.0636,31.105,31.0497,31.0981,672400.0
2013-07-23 09:30:00,45.02,45.04,44.85,44.97,146200.0,31.1189,31.1327,31.0014,31.0843,146200.0
2013-07-23 09:40:00,44.97,45.13,44.89,45.06,142600.0,31.0843,31.1949,31.029,31.1465,142600.0
2013-07-23 09:50:00,45.06,45.08,44.86,44.9,164700.0,31.1465,31.1603,31.0083,31.0359,164700.0
2013-07-23 10:00:00,44.9,44.93,44.81,44.92,152800.0,31.0359,31.0567,30.9737,31.0497,152800.0
2013-07-23 10:10:00,44.92,44.98,44.87,44.93,110100.0,31.0497,31.0912,31.0152,31.0567,110100.0
2013-07-23 10:20:00,44.93,45.02,44.91,44.96,223300.0,31.0567,31.1189,31.0428,31.0774,223300.0
2013-07-23 10:30:00,44.96,44.97,44.75,44.75,122300.0,31.0774,31.0843,30.9322,30.9322,122300.0
2013-07-23 10:40:00,44.75,44.86,44.74,44.83,119000.0,30.9322,31.0083,30.9253,30.9875,119000.0
2013-07-23 10:50:00,44.82,44.84,44.71,44.82,129800.0,30.9806,30.9945,30.9046,30.9806,129800.0
2013-07-23 11:00:00,44.82,44.89,44.76,44.85,240800.0,30.9806,31.029,30.9392,31.0014,240800.0
2013-07-23 11:10:00,44.85,44.95,44.83,44.92,97200.0,31.0014,31.0705,30.9875,31.0497,97200.0
2013-07-23 11:20:00,44.91,45.0,44.88,44.96,136300.0,31.0428,31.105,31.0221,31.0774,136300.0
2013-07-23 11:30:00,44.97,45.05,44.95,45.03,241200.0,31.0843,31.1396,31.0705,31.1258,241200.0
2013-07-23 11:40:00,45.03,45.09,45.01,45.03,155900.0,31.1258,31.1673,31.112,31.1258,155900.0
2013-07-23 11:50:00,45.03,45.06,44.99,45.04,254200.0,31.1258,31.1465,31.0981,31.1327,254200.0
2013-07-23 12:00:00,45.03,45.06,44.97,45.04,283300.0,31.1258,31.1465,31.0843,31.1327,283300.0
2013-07-23 12:10:00,45.05,45.08,44.99,45.04,221000.0,31.1396,31.1603,31.0981,31.1327,221000.0
2013-07-23 12:20:00,45.04,45.08,45.0,45.02,91400.0,31.1327,31.1603,31.105,31.1189,91400.0
2013-07-23 12:30:00,45.02,45.08,45.01,45.06,112800.0,31.1189,31.1603,31.112,31.1465,112800.0
2013-07-23 12:40:00,45.05,45.09,45.02,45.07,90500.0,31.1396,31.1673,31.1189,31.1534,90500.0
2013-07-23 12:50:00,45.06,45.09,45.02,45.07,72300.0,31.1465,31.1673,31.1189,31.1534,72300.0
2013-07-23 13:00:00,45.07,45.17,45.06,45.14,183200.0,31.1534,31.2226,31.1465,31.2018,183200.0
2013-07-23 13:10:00,45.14,45.18,45.1,45.18,97100.0,31.2018,31.2295,31.1742,31.2295,97100.0
2013-07-23 13:20:00,45.18,45.21,45.15,45.19,179300.0,31.2295,31.2502,31.2087,31.2364,179300.0
2013-07-23 13:30:00,45.19,45.25,45.17,45.23,170700.0,31.2364,31.2779,31.2226,31.264,170700.0
2013-07-23 13:40:00,45.23,45.24,45.18,45.2,108500.0,31.264,31.2709,31.2295,31.2433,108500.0
2013-07-23 13:50:00,45.21,45.24,45.16,45.21,77000.0,31.2502,31.2709,31.2156,31.2502,77000.0
2013-07-23 14:00:00,45.2,45.23,45.15,45.22,93400.0,31.2433,31.264,31.2087,31.2571,93400.0
2013-07-23 14:10:00,45.21,45.27,45.18,45.23,132300.0,31.2502,31.2917,31.2295,31.264,132300.0
2013-07-23 14:20:00,45.23,45.28,45.18,45.19,92000.0,31.264,31.2986,31.2295,31.2364,92000.0
2013-07-23 14:30:00,45.19,45.24,45.14,45.21,143100.0,31.2364,31.2709,31.2018,31.2502,143100.0
2013-07-23 14:40:00,45.21,45.25,45.15,45.24,127900.0,31.2502,31.2779,31.2087,31.2709,127900.0
2013-07-23 14:50:00,45.24,45.32,45.22,45.23,109000.0,31.2709,31.3262,31.2571,31.264,109000.0
2013-07-23 15:00:00,45.23,45.28,45.22,45.28,145700.0,31.264,31.2986,31.2571,31.2986,145700.0
2013-07-23 15:10:00,45.28,45.29,45.2,45.2,126100.0,31.2986,31.3055,31.2433,31.2433,126100.0
2013-07-23 15:20:00,45.2,45.28,45.19,45.22,135400.0,31.2433,31.2986,31.2364,31.2571,135400.0
2013-07-23 15:30:00,45.23,45.28,45.22,45.25,187700.0,31.264,31.2986,31.2571,31.2779,187700.0
2013-07-23 15:40:00,45.25,45.26,45.15,45.15,240500.0,31.2779,31.2848,31.2087,31.2087,240500.0
2013-07-23 15:50:00,45.16,45.23,45.08,45.19,673000.0,31.2156,31.264,31.1603,31.2364,673000.0
2013-07-24 09:30:00,45.21,45.39,45.03,45.05,163800.0,31.2502,31.3746,31.1258,31.1396,163800.0
2013-07-24 09:40:00,45.07,45.07,44.93,44.99,135600.0,31.1534,31.1534,31.0567,31.0981,135600.0
2013-07-24 09:50:00,45.0,45.07,44.95,44.97,87900.0,31.105,31.1534,31.0705,31.0843,87900.0
2013-07-24 10:00:00,44.97,44.99,44.8,44.81,85200.0,31.0843,31.0981,30.9668,30.9737,85200.0
2013-07-24 10:10:00,44.8,44.87,44.8,44.82,157700.0,30.9668,31.0152,30.9668,30.9806,157700.0
2013-07-24 10:20:00,44.81,44.83,44.78,44.8,234300.0,30.9737,30.9875,30.953,30.9668,234300.0
2013-07-24 10:30:00,44.8,44.84,44.79,44.81,96700.0,30.9668,30.9945,30.9599,30.9737,96700.0
2013-07-24 10:40:00,44.81,44.89,44.79,44.84,77500.0,30.9737,31.029,30.9599,30.9945,77500.0
2013-07-24 10:50:00,44.84,44.89,44.82,44.84,89900.0,30.9945,31.029,30.9806,30.9945,89900.0
2013-07-24 11:00:00,44.82,44.88,44.8,44.8,88600.0,30.9806,31.0221,30.9668,30.9668,88600.0
2013-07-24 11:10:00,44.8,44.83,44.78,44.8,160400.0,30.9668,30.9875,30.953,30.9668,160400.0
2013-07-24 11:20:00,44.8,44.82,44.75,44.75,108700.0,30.9668,30.9806,30.9322,30.9322,108700.0
2013-07-24 11:30:00,44.76,44.8,44.71,44.77,133400.0,30.9392,30.9668,30.9046,30.9461,133400.0
2013-07-24 11:40:00,44.78,44.8,44.71,44.75,134600.0,30.953,30.9668,30.9046,30.9322,134600.0
2013-07-24 11:50:00,44.75,44.87,44.74,44.85,79900.0,30.9322,31.0152,30.9253,31.0014,79900.0
2013-07-24 12:00:00,44.85,44.85,44.77,44.81,79200.0,31.0014,31.0014,30.9461,30.9737,79200.0
2013-07-24 12:10:00,44.81,44.82,44.7,44.71,115200.0,30.9737,30.9806,30.8977,30.9046,115200.0
2013-07-24 12:20:00,44.72,44.72,44.66,44.69,72100.0,30.9115,30.9115,30.87,30.8908,72100.0
2013-07-24 12:30:00,44.69,44.73,44.66,44.7,73400.0,30.8908,30.9184,30.87,30.8977,73400.0
2013-07-24 12:40:00,44.7,44.76,44.66,44.74,55700.0,30.8977,30.9392,30.87,30.9253,55700.0
2013-07-24 12:50:00,44.74,44.77,44.69,44.74,108700.0,30.9253,30.9461,30.8908,30.9253,108700.0
2013-07-24 13:00:00,44.75,44.79,44.7,44.71,64000.0,30.9322,30.9599,30.8977,30.9046,64000.0
2013-07-24 13:10:00,44.72,44.73,44.63,44.64,90600.0,30.9115,30.9184,30.8493,30.8562,90600.0
2013-07-24 13:20:00,44.64,44.65,44.6,44.62,51500.0,30.8562,30.8631,30.8286,30.8424,51500.0
2013-07-24 13:30:00,44.63,44.63,44.55,44.61,56600.0,30.8493,30.8493,30.794,30.8355,56600.0
2013-07-24 13:40:00,44.61,44.63,44.55,44.62,55100.0,30.8355,30.8493,30.794,30.8424,55100.0
2013-07-24 13:50:00,44.62,44.72,44.62,44.72,100300.0,30.8424,30.9115,30.8424,30.9115,100300.0
2013-07-24 14:00:00,44.72,44.74,44.67,44.67,86900.0,30.9115,30.9253,30.8769,30.8769,86900.0
2013-07-24 14:10:00,44.67,44.75,44.67,44.73,140000.0,30.8769,30.9322,30.8769,30.9184,140000.0
2013-07-24 14:20:00,44.72,44.74,44.67,44.68,93300.0,30.9115,30.9253,30.8769,30.8839,93300.0
2013-07-24 14:30:00,44.68,44.7,44.61,44.63,122800.0,30.8839,30.8977,30.8355,30.8493,122800.0
2013-07-24 14:40:00,44.63,44.66,44.6,44.66,115400.0,30.8493,30.87,30.8286,30.87,115400.0
2013-07-24 14:50:00,44.66,44.71,44.65,44.7,99300.0,30.87,30.9046,30.8631,30.8977,99300.0
2013-07-24 15:00:00,44.69,44.71,44.61,44.62,94100.0,30.8908,30.9046,30.8355,30.8424,94100.0
2013-07-24 15:10:00,44.62,44.65,44.55,44.55,149000.0,30.8424,30.8631,30.794,30.794,149000.0
2013-07-24 15:20:00,44.55,44.65,44.55,44.6,141800.0,30.794,30.8631,30.794,30.8286,141800.0
2013-07-24 15:30:00,44.6,44.61,44.51,44.54,171800.0,30.8286,30.8355,30.7663,30.7871,171800.0
2013-07-24 15:40:00,44.54,44.64,44.52,44.53,200300.0,30.7871,30.8562,30.7733,30.7802,200300.0
2013-07-24 15:50:00,44.54,44.67,44.53,44.61,521200.0,30.7871,30.8769,30.7802,30.8355,521200.0
2013-07-25 09:30:00,43.83,44.05,43.5,43.99,598800.0,30.2963,30.4484,30.0682,30.4069,598800.0
2013-07-25 09:40:00,44.0,44.6,43.9,44.58,319800.0,30.4138,30.8286,30.3447,30.8147,319800.0
2013-07-25 09:50:00,44.6,44.89,44.49,44.84,409600.0,30.8286,31.029,30.7525,30.9945,409600.0
2013-07-25 10:00:00,44.84,45.45,44.79,45.3,373500.0,30.9945,31.4161,30.9599,31.3124,373500.0
2013-07-25 10:10:00,45.31,45.34,45.01,45.03,336300.0,31.3193,31.3401,31.112,31.1258,336300.0
2013-07-25 10:20:00,45.03,45.11,44.77,44.92,227800.0,31.1258,31.1811,30.9461,31.0497,227800.0
2013-07-25 10:30:00,44.93,45.0,44.78,44.92,193500.0,31.0567,31.105,30.953,31.0497,193500.0
2013-07-25 10:40:00,44.9,45.06,44.76,44.95,384700.0,31.0359,31.1465,30.9392,31.0705,384700.0
2013-07-25 10:50:00,44.95,45.21,44.94,45.17,213800.0,31.0705,31.2502,31.0636,31.2226,213800.0
2013-07-25 11:00:00,45.18,45.18,44.87,44.9,217900.0,31.2295,31.2295,31.0152,31.0359,217900.0
2013-07-25 11:10:00,44.9,44.9,44.56,44.56,341600.0,31.0359,31.0359,30.8009,30.8009,341600.0
2013-07-25 11:20:00,44.55,44.55,43.98,44.07,526700.0,30.794,30.794,30.4,30.4622,526700.0
2013-07-25 11:30:00,44.08,44.47,44.08,44.37,323900.0,30.4691,30.7387,30.4691,30.6696,323900.0
2013-07-25 11:40:00,44.37,44.46,44.25,44.26,271100.0,30.6696,30.7318,30.5866,30.5935,271100.0
2013-07-25 11:50:00,44.27,44.3,43.84,43.92,394000.0,30.6005,30.6212,30.3032,30.3585,394000.0
2013-07-25 12:00:00,43.92,44.1,43.85,43.86,271700.0,30.3585,30.4829,30.3101,30.3171,271700.0
2013-07-25 12:10:00,43.87,44.03,43.87,44.03,158300.0,30.324,30.4346,30.324,30.4346,158300.0
2013-07-25 12:20:00,44.03,44.11,43.86,43.96,230500.0,30.4346,30.4899,30.3171,30.3862,230500.0
2013-07-25 12:30:00,43.96,44.13,43.94,44.11,132700.0,30.3862,30.5037,30.3724,30.4899,132700.0
2013-07-25 12:40:00,44.11,44.11,43.95,44.0,267500.0,30.4899,30.4899,30.3793,30.4138,267500.0
2013-07-25 12:50:00,44.0,44.1,43.94,44.05,296600.0,30.4138,30.4829,30.3724,30.4484,296600.0
2013-07-25 13:00:00,44.06,44.11,44.05,44.08,106300.0,30.4553,30.4899,30.4484,30.4691,106300.0
2013-07-25 13:10:00,44.08,44.13,44.07,44.11,136600.0,30.4691,30.5037,30.4622,30.4899,136600.0
2013-07-25 13:20:00,44.12,44.12,43.99,44.01,123200.0,30.4968,30.4968,30.4069,30.4207,123200.0
2013-07-25 13:30:00,44.01,44.06,43.86,43.86,330800.0,30.4207,30.4553,30.3171,30.3171,330800.0
2013-07-25 13:40:00,43.86,43.87,43.75,43.79,191000.0,30.3171,30.324,30.241,30.2687,191000.0
2013-07-25 13:50:00,43.78,43.81,43.73,43.75,215600.0,30.2618,30.2825,30.2272,30.241,215600.0
2013-07-25 14:00:00,43.75,43.81,43.63,43.65,418100.0,30.241,30.2825,30.1581,30.1719,418100.0
2013-07-25 14:10:00,43.66,43.75,43.59,43.68,374500.0,30.1788,30.241,30.1304,30.1926,374500.0
2013-07-25 14:20:00,43.69,43.69,43.52,43.53,265000.0,30.1995,30.1995,30.082,30.0889,265000.0
2013-07-25 14:30:00,43.54,43.59,43.5,43.51,201700.0,30.0959,30.1304,30.0682,30.0751,201700.0
2013-07-25 14:40:00,43.51,43.65,43.51,43.64,198800.0,30.0751,30.1719,30.0751,30.165,198800.0
2013-07-25 14:50:00,43.65,43.81,43.64,43.8,236900.0,30.1719,30.2825,30.165,30.2756,236900.0
2013-07-25 15:00:00,43.81,43.81,43.58,43.68,382800.0,30.2825,30.2825,30.1235,30.1926,382800.0
2013-07-25 15:10:00,43.68,43.86,43.62,43.74,328400.0,30.1926,30.3171,30.1512,30.2341,328400.0
2013-07-25 15:20:00,43.74,43.81,43.66,43.79,415800.0,30.2341,30.2825,30.1788,30.2687,415800.0
2013-07-25 15:30:00,43.79,43.87,43.78,43.81,324100.0,30.2687,30.324,30.2618,30.2825,324100.0
2013-07-25 15:40:00,43.81,43.89,43.78,43.79,510900.0,30.2825,30.3378,30.2618,30.2687,510900.0
2013-07-25 15:50:00,43.79,43.94,43.79,43.93,1085300.0,30.2687,30.3724,30.2687,30.3654,1085300.0
2013-07-26 09:30:00,43.82,43.89,43.62,43.67,203400.0,30.2894,30.3378,30.1512,30.1857,203400.0
2013-07-26 09:40:00,43.67,43.73,43.54,43.6,262400.0,30.1857,30.2272,30.0959,30.1373,262400.0
2013-07-26 09:50:00,43.59,43.78,43.55,43.61,248100.0,30.1304,30.2618,30.1028,30.1442,248100.0
2013-07-26 10:00:00,43.61,43.67,43.46,43.49,223200.0,30.1442,30.1857,30.0406,30.0613,223200.0
2013-07-26 10:10:00,43.48,43.55,43.39,43.4,126900.0,30.0544,30.1028,29.9922,29.9991,126900.0
2013-07-26 10:20:00,43.4,43.4,43.19,43.19,194900.0,29.9991,29.9991,29.8539,29.8539,194900.0
2013-07-26 10:30:00,43.2,43.32,43.19,43.21,167400.0,29.8608,29.9438,29.8539,29.8678,167400.0
2013-07-26 10:40:00,43.21,43.28,43.15,43.2,339000.0,29.8678,29.9161,29.8263,29.8608,339000.0
2013-07-26 10:50:00,43.2,43.31,43.17,43.27,131600.0,29.8608,29.9369,29.8401,29.9092,131600.0
2013-07-26 11:00:00,43.27,43.36,43.21,43.35,157200.0,29.9092,29.9714,29.8678,29.9645,157200.0
2013-07-26 11:10:00,43.35,43.41,43.33,43.33,154400.0,29.9645,30.006,29.9507,29.9507,154400.0
2013-07-26 11:20:00,43.34,43.4,43.31,43.4,176700.0,29.9576,29.9991,29.9369,29.9991,176700.0
2013-07-26 11:30:00,43.4,43.43,43.36,43.43,224300.0,29.9991,30.0198,29.9714,30.0198,224300.0
2013-07-26 11:40:00,43.44,43.55,43.43,43.47,298300.0,30.0267,30.1028,30.0198,30.0475,298300.0
2013-07-26 11:50:00,43.47,43.48,43.38,43.46,158300.0,30.0475,30.0544,29.9853,30.0406,158300.0
2013-07-26 12:00:00,43.46,43.55,43.45,43.46,147000.0,30.0406,30.1028,30.0337,30.0406,147000.0
2013-07-26 12:10:00,43.47,43.59,43.46,43.58,104500.0,30.0475,30.1304,30.0406,30.1235,104500.0
2013-07-26 12:20:00,43.59,43.73,43.59,43.72,171200.0,30.1304,30.2272,30.1304,30.2203,171200.0
2013-07-26 12:30:00,43.72,43.74,43.68,43.74,107200.0,30.2203,30.2341,30.1926,30.2341,107200.0
2013-07-26 12:40:00,43.74,43.86,43.72,43.85,373600.0,30.2341,30.3171,30.2203,30.3101,373600.0
2013-07-26 12:50:00,43.84,43.93,43.83,43.9,210400.0,30.3032,30.3654,30.2963,30.3447,210400.0
2013-07-26 13:00:00,43.91,43.99,43.9,43.94,154000.0,30.3516,30.4069,30.3447,30.3724,154000.0
2013-07-26 13:10:00,43.95,44.04,43.94,44.01,132300.0,30.3793,30.4415,30.3724,30.4207,132300.0
2013-07-26 13:20:00,44.02,44.08,44.0,44.01,116400.0,30.4276,30.4691,30.4138,30.4207,116400.0
2013-07-26 13:30:00,44.02,44.09,44.0,44.08,105300.0,30.4276,30.476,30.4138,30.4691,105300.0
2013-07-26 13:40:00,44.09,44.1,44.0,44.0,274800.0,30.476,30.4829,30.4138,30.4138,274800.0
2013-07-26 13:50:00,44.0,44.06,43.98,44.04,213700.0,30.4138,30.4553,30.4,30.4415,213700.0
2013-07-26 14:00:00,44.04,44.07,43.98,44.0,201500.0,30.4415,30.4622,30.4,30.4138,201500.0
2013-07-26 14:10:00,44.0,44.04,43.89,43.9,164000.0,30.4138,30.4415,30.3378,30.3447,164000.0
2013-07-26 14:20:00,43.9,43.96,43.87,43.93,184900.0,30.3447,30.3862,30.324,30.3654,184900.0
2013-07-26 14:30:00,43.92,43.99,43.9,43.98,85400.0,30.3585,30.4069,30.3447,30.4,85400.0
2013-07-26 14:40:00,43.98,44.08,43.97,44.04,144600.0,30.4,30.4691,30.3931,30.4415,144600.0
2013-07-26 14:50:00,44.05,44.1,44.04,44.06,116600.0,30.4484,30.4829,30.4415,30.4553,116600.0
2013-07-26 15:00:00,44.07,44.1,44.02,44.1,142400.0,30.4622,30.4829,30.4276,30.4829,142400.0
2013-07-26 15:10:00,44.1,44.13,44.03,44.11,198600.0,30.4829,30.5037,30.4346,30.4899,198600.0
2013-07-26 15:20:00,44.1,44.17,44.07,44.13,194100.0,30.4829,30.5313,30.4622,30.5037,194100.0
2013-07-26 15:30:00,44.13,44.2,44.12,44.18,161600.0,30.5037,30.5521,30.4968,30.5382,161600.0
2013-07-26 15:40:00,44.19,44.27,44.18,44.19,252100.0,30.5452,30.6005,30.5382,30.5452,252100.0
2013-07-26 15:50:00,44.19,44.24,44.12,44.24,528500.0,30.5452,30.5797,30.4968,30.5797,528500.0
2013-07-29 09:30:00,44.1,44.32,43.93,44.14,334700.0,30.4829,30.635,30.3654,30.5106,334700.0
2013-07-29 09:40:00,44.13,44.19,43.99,44.12,246600.0,30.5037,30.5452,30.4069,30.4968,246600.0
2013-07-29 09:50:00,44.11,44.13,44.0,44.01,258800.0,30.4899,30.5037,30.4138,30.4207,258800.0
2013-07-29 10:00:00,44.01,44.31,44.0,44.3,265700.0,30.4207,30.6281,30.4138,30.6212,265700.0
2013-07-29 10:10:00,44.3,44.31,44.16,44.16,269900.0,30.6212,30.6281,30.5244,30.5244,269900.0
2013-07-29 10:20:00,44.17,44.19,44.1,44.1,254800.0,30.5313,30.5452,30.4829,30.4829,254800.0
2013-07-29 10:30:00,44.1,44.11,44.05,44.05,139200.0,30.4829,30.4899,30.4484,30.4484,139200.0
2013-07-29 10:40:00,44.05,44.12,44.0,44.11,197700.0,30.4484,30.4968,30.4138,30.4899,197700.0
2013-07-29 10:50:00,44.11,44.24,44.09,44.13,305600.0,30.4899,30.5797,30.476,30.5037,305600.0
2013-07-29 11:00:00,44.13,44.17,43.95,43.96,98500.0,30.5037,30.5313,30.3793,30.3862,98500.0
2013-07-29 11:10:00,43.96,43.98,43.86,43.86,130900.0,30.3862,30.4,30.3171,30.3171,130900.0
2013-07-29 11:20:00,43.86,44.0,43.82,43.95,180600.0,30.3171,30.4138,30.2894,30.3793,180600.0
2013-07-29 11:30:00,43.95,44.11,43.95,44.1,228000.0,30.3793,30.4899,30.3793,30.4829,228000.0
2013-07-29 11:40:00,44.1,44.1,44.0,44.02,139200.0,30.4829,30.4829,30.4138,30.4276,139200.0
2013-07-29 11:50:00,44.02,44.04,43.99,44.01,139500.0,30.4276,30.4415,30.4069,30.4207,139500.0
2013-07-29 12:00:00,44.01,44.02,43.97,43.98,224400.0,30.4207,30.4276,30.3931,30.4,224400.0
2013-07-29 12:10:00,43.97,43.99,43.87,43.88,123700.0,30.3931,30.4069,30.324,30.3309,123700.0
2013-07-29 12:20:00,43.88,43.99,43.87,43.96,177400.0,30.3309,30.4069,30.324,30.3862,177400.0
2013-07-29 12:30:00,43.96,43.97,43.92,43.93,211500.0,30.3862,30.3931,30.3585,30.3654,211500.0
2013-07-29 12:40:00,43.93,44.08,43.92,44.06,191800.0,30.3654,30.4691,30.3585,30.4553,191800.0
2013-07-29 12:50:00,44.05,44.06,43.88,43.88,161200.0,30.4484,30.4553,30.3309,30.3309,161200.0
2013-07-29 13:00:00,43.89,43.9,43.86,43.86,148600.0,30.3378,30.3447,30.3171,30.3171,148600.0
2013-07-29 13:10:00,43.86,43.9,43.82,43.86,198800.0,30.3171,30.3447,30.2894,30.3171,198800.0
2013-07-29 13:20:00,43.85,43.92,43.85,43.91,224200.0,30.3101,30.3585,30.3101,30.3516,224200.0
2013-07-29 13:30:00,43.91,43.93,43.82,43.82,188800.0,30.3516,30.3654,30.2894,30.2894,188800.0
2013-07-29 13:40:00,43.82,43.85,43.78,43.81,122100.0,30.2894,30.3101,30.2618,30.2825,122100.0
2013-07-29 13:50:00,43.81,43.85,43.79,43.85,134800.0,30.2825,30.3101,30.2687,30.3101,134800.0
2013-07-29 14:00:00,43.85,43.91,43.85,43.87,139900.0,30.3101,30.3516,30.3101,30.324,139900.0
2013-07-29 14:10:00,43.85,43.86,43.78,43.83,228400.0,30.3101,30.3171,30.2618,30.2963,228400.0
2013-07-29 14:20:00,43.83,43.83,43.8,43.82,171800.0,30.2963,30.2963,30.2756,30.2894,171800.0
2013-07-29 14:30:00,43.82,43.83,43.77,43.83,274200.0,30.2894,30.2963,30.2548,30.2963,274200.0
2013-07-29 14:40:00,43.83,43.96,43.82,43.95,221500.0,30.2963,30.3862,30.2894,30.3793,221500.0
2013-07-29 14:50:00,43.94,44.02,43.89,44.01,171800.0,30.3724,30.4276,30.3378,30.4207,171800.0
2013-07-29 15:00:00,44.01,44.04,43.91,43.91,155400.0,30.4207,30.4415,30.3516,30.3516,155400.0
2013-07-29 15:10:00,43.91,43.92,43.86,43.86,234700.0,30.3516,30.3585,30.3171,30.3171,234700.0
2013-07-29 15:20:00,43.86,43.9,43.82,43.86,229600.0,30.3171,30.3447,30.2894,30.3171,229600.0
2013-07-29 15:30:00,43.86,43.87,43.78,43.78,151300.0,30.3171,30.324,30.2618,30.2618,151300.0
2013-07-29 15:40:00,43.78,43.84,43.76,43.82,297300.0,30.2618,30.3032,30.2479,30.2894,297300.0
2013-07-29 15:50:00,43.81,43.82,43.7,43.78,535300.0,30.2825,30.2894,30.2065,30.2618,535300.0
2013-07-30 09:30:00,44.02,44.03,43.85,43.95,175900.0,30.4276,30.4346,30.3101,30.3793,175900.0
2013-07-30 09:40:00,43.95,44.05,43.95,43.96,175200.0,30.3793,30.4484,30.3793,30.3862,175200.0
2013-07-30 09:50:00,43.95,44.02,43.88,43.95,344800.0,30.3793,30.4276,30.3309,30.3793,344800.0
2013-07-30 10:00:00,43.95,44.01,43.87,43.89,133900.0,30.3793,30.4207,30.324,30.3378,133900.0
2013-07-30 10:10:00,43.88,43.97,43.84,43.95,117000.0,30.3309,30.3931,30.3032,30.3793,117000.0
2013-07-30 10:20:00,43.94,43.95,43.84,43.84,92300.0,30.3724,30.3793,30.3032,30.3032,92300.0
2013-07-30 10:30:00,43.83,43.88,43.67,43.68,143000.0,30.2963,30.3309,30.1857,30.1926,143000.0
2013-07-30 10:40:00,43.68,43.77,43.66,43.67,155500.0,30.1926,30.2548,30.1788,30.1857,155500.0
2013-07-30 10:50:00,43.67,43.68,43.56,43.58,448200.0,30.1857,30.1926,30.1097,30.1235,448200.0
2013-07-30 11:00:00,43.59,43.65,43.56,43.56,161400.0,30.1304,30.1719,30.1097,30.1097,161400.0
2013-07-30 11:10:00,43.56,43.62,43.56,43.59,212300.0,30.1097,30.1512,30.1097,30.1304,212300.0
2013-07-30 11:20:00,43.6,43.62,43.56,43.59,220400.0,30.1373,30.1512,30.1097,30.1304,220400.0
2013-07-30 11:30:00,43.59,43.63,43.56,43.62,309000.0,30.1304,30.1581,30.1097,30.1512,309000.0
2013-07-30 11:40:00,43.62,43.63,43.57,43.6,139600.0,30.1512,30.1581,30.1166,30.1373,139600.0
2013-07-30 11:50:00,43.6,43.6,43.56,43.58,155400.0,30.1373,30.1373,30.1097,30.1235,155400.0
2013-07-30 12:00:00,43.58,43.6,43.56,43.57,198400.0,30.1235,30.1373,30.1097,30.1166,198400.0
2013-07-30 12:10:00,43.58,43.59,43.5,43.52,134300.0,30.1235,30.1304,30.0682,30.082,134300.0
2013-07-30 12:20:00,43.51,43.52,43.41,43.48,122100.0,30.0751,30.082,30.006,30.0544,122100.0
2013-07-30 12:30:00,43.48,43.5,43.43,43.44,125400.0,30.0544,30.0682,30.0198,30.0267,125400.0
2013-07-30 12:40:00,43.44,43.48,43.4,43.4,84100.0,30.0267,30.0544,29.9991,29.9991,84100.0
2013-07-30 12:50:00,43.4,43.46,43.38,43.45,111900.0,29.9991,30.0406,29.9853,30.0337,111900.0
2013-07-30 13:00:00,43.45,43.49,43.42,43.42,120300.0,30.0337,30.0613,30.0129,30.0129,120300.0
2013-07-30 13:10:00,43.43,43.47,43.34,43.34,163700.0,30.0198,30.0475,29.9576,29.9576,163700.0
2013-07-30 13:20:00,43.34,43.35,43.25,43.29,191700.0,29.9576,29.9645,29.8954,29.9231,191700.0
2013-07-30 13:30:00,43.29,43.32,43.19,43.29,237900.0,29.9231,29.9438,29.8539,29.9231,237900.0
2013-07-30 13:40:00,43.29,43.33,43.23,43.33,114000.0,29.9231,29.9507,29.8816,29.9507,114000.0
2013-07-30 13:50:00,43.32,43.34,43.22,43.25,383700.0,29.9438,29.9576,29.8747,29.8954,383700.0
2013-07-30 14:00:00,43.26,43.3,43.2,43.2,258700.0,29.9023,29.93,29.8608,29.8608,258700.0
2013-07-30 14:10:00,43.21,43.23,43.12,43.19,307000.0,29.8678,29.8816,29.8055,29.8539,307000.0
2013-07-30 14:20:00,43.18,43.23,43.12,43.22,166700.0,29.847,29.8816,29.8055,29.8747,166700.0
2013-07-30 14:30:00,43.21,43.23,43.06,43.09,396300.0,29.8678,29.8816,29.7641,29.7848,396300.0
2013-07-30 14:40:00,43.09,43.14,43.06,43.09,285500.0,29.7848,29.8194,29.7641,29.7848,285500.0
2013-07-30 14:50:00,43.09,43.13,43.06,43.09,251800.0,29.7848,29.8125,29.7641,29.7848,251800.0
2013-07-30 15:00:00,43.09,43.16,43.04,43.15,305500.0,29.7848,29.8332,29.7502,29.8263,305500.0
2013-07-30 15:10:00,43.15,43.2,43.14,43.16,140600.0,29.8263,29.8608,29.8194,29.8332,140600.0
2013-07-30 15:20:00,43.17,43.21,43.16,43.21,270500.0,29.8401,29.8678,29.8332,29.8678,270500.0
2013-07-30 15:30:00,43.21,43.32,43.2,43.31,249700.0,29.8678,29.9438,29.8608,29.9369,249700.0
2013-07-30 15:40:00,43.32,43.37,43.28,43.29,471300.0,29.9438,29.9784,29.9161,29.9231,471300.0
2013-07-30 15:50:00,43.29,43.38,43.28,43.34,653500.0,29.9231,29.9853,29.9161,29.9576,653500.0
2013-07-31 09:30:00,43.38,43.65,43.36,43.39,289100.0,29.9853,30.1719,29.9714,29.9922,289100.0
2013-07-31 09:40:00,43.39,43.41,43.24,43.27,193600.0,29.9922,30.006,29.8885,29.9092,193600.0
2013-07-31 09:50:00,43.26,43.34,43.24,43.34,189900.0,29.9023,29.9576,29.8885,29.9576,189900.0
2013-07-31 10:00:00,43.34,43.39,43.26,43.33,214000.0,29.9576,29.9922,29.9023,29.9507,214000.0
2013-07-31 10:10:00,43.34,43.37,43.28,43.29,208900.0,29.9576,29.9784,29.9161,29.9231,208900.0
2013-07-31 10:20:00,43.28,43.33,43.26,43.28,195500.0,29.9161,29.9507,29.9023,29.9161,195500.0
2013-07-31 10:30:00,43.29,43.63,43.29,43.57,276000.0,29.9231,30.1581,29.9231,30.1166,276000.0
2013-07-31 10:40:00,43.55,43.62,43.5,43.57,166800.0,30.1028,30.1512,30.0682,30.1166,166800.0
2013-07-31 10:50:00,43.57,43.65,43.53,43.63,143300.0,30.1166,30.1719,30.0889,30.1581,143300.0
2013-07-31 11:00:00,43.63,43.64,43.55,43.56,117400.0,30.1581,30.165,30.1028,30.1097,117400.0
2013-07-31 11:10:00,43.55,43.56,43.44,43.46,166200.0,30.1028,30.1097,30.0267,30.0406,166200.0
2013-07-31 11:20:00,43.45,43.55,43.44,43.49,83000.0,30.0337,30.1028,30.0267,30.0613,83000.0
2013-07-31 11:30:00,43.49,43.58,43.49,43.51,92300.0,30.0613,30.1235,30.0613,30.0751,92300.0
2013-07-31 11:40:00,43.51,43.52,43.43,43.44,128200.0,30.0751,30.082,30.0198,30.0267,128200.0
2013-07-31 11:50:00,43.44,43.47,43.41,43.44,52600.0,30.0267,30.0475,30.006,30.0267,52600.0
2013-07-31 12:00:00,43.44,43.52,43.42,43.51,58000.0,30.0267,30.082,30.0129,30.0751,58000.0
2013-07-31 12:10:00,43.52,43.53,43.45,43.51,62100.0,30.082,30.0889,30.0337,30.0751,62100.0
2013-07-31 12:20:00,43.5,43.55,43.48,43.52,84300.0,30.0682,30.1028,30.0544,30.082,84300.0
2013-07-31 12:30:00,43.53,43.57,43.5,43.52,85400.0,30.0889,30.1166,30.0682,30.082,85400.0
2013-07-31 12:40:00,43.51,43.53,43.43,43.48,71800.0,30.0751,30.0889,30.0198,30.0544,71800.0
2013-07-31 12:50:00,43.48,43.51,43.44,43.45,87400.0,30.0544,30.0751,30.0267,30.0337,87400.0
2013-07-31 13:00:00,43.45,43.45,43.38,43.39,76100.0,30.0337,30.0337,29.9853,29.9922,76100.0
2013-07-31 13:10:00,43.39,43.39,43.34,43.34,86400.0,29.9922,29.9922,29.9576,29.9576,86400.0
2013-07-31 13:20:00,43.34,43.4,43.33,43.33,70200.0,29.9576,29.9991,29.9507,29.9507,70200.0
2013-07-31 13:30:00,43.33,43.35,43.28,43.29,82500.0,29.9507,29.9645,29.9161,29.9231,82500.0
2013-07-31 13:40:00,43.3,43.31,43.25,43.27,62100.0,29.93,29.9369,29.8954,29.9092,62100.0
2013-07-31 13:50:00,43.26,43.31,43.24,43.25,98600.0,29.9023,29.9369,29.8885,29.8954,98600.0
2013-07-31 14:00:00,43.25,43.4,43.22,43.34,154400.0,29.8954,29.9991,29.8747,29.9576,154400.0
2013-07-31 14:10:00,43.34,43.39,43.19,43.29,175000.0,29.9576,29.9922,29.8539,29.9231,175000.0
2013-07-31 14:20:00,43.28,43.37,43.26,43.26,165200.0,29.9161,29.9784,29.9023,29.9023,165200.0
2013-07-31 14:30:00,43.27,43.47,43.27,43.43,186600.0,29.9092,30.0475,29.9092,30.0198,186600.0
2013-07-31 14:40:00,43.43,43.5,43.42,43.45,153500.0,30.0198,30.0682,30.0129,30.0337,153500.0
2013-07-31 14:50:00,43.45,43.58,43.45,43.57,210500.0,30.0337,30.1235,30.0337,30.1166,210500.0
2013-07-31 15:00:00,43.58,43.58,43.5,43.52,224700.0,30.1235,30.1235,30.0682,30.082,224700.0
2013-07-31 15:10:00,43.52,43.56,43.47,43.48,250200.0,30.082,30.1097,30.0475,30.0544,250200.0
2013-07-31 15:20:00,43.48,43.54,43.46,43.52,203600.0,30.0544,30.0959,30.0406,30.082,203600.0
2013-07-31 15:30:00,43.52,43.54,43.45,43.47,316700.0,30.082,30.0959,30.0337,30.0475,316700.0
2013-07-31 15:40:00,43.47,43.49,43.3,43.3,401200.0,30.0475,30.0613,29.93,29.93,401200.0
2013-07-31 15:50:00,43.31,43.39,43.24,43.25,797900.0,29.9369,29.9922,29.8885,29.8954,797900.0
2013-08-01 09:30:00,43.75,43.77,43.54,43.55,280800.0,30.241,30.2548,30.0959,30.1028,280800.0
2013-08-01 09:40:00,43.58,43.7,43.5,43.52,177700.0,30.1235,30.2065,30.0682,30.082,177700.0
2013-08-01 09:50:00,43.53,43.7,43.46,43.62,198500.0,30.0889,30.2065,30.0406,30.1512,198500.0
2013-08-01 10:00:00,43.63,43.74,43.6,43.73,227300.0,30.1581,30.2341,30.1373,30.2272,227300.0
2013-08-01 10:10:00,43.73,43.9,43.71,43.74,170400.0,30.2272,30.3447,30.2134,30.2341,170400.0
2013-08-01 10:20:00,43.74,43.88,43.73,43.85,203600.0,30.2341,30.3309,30.2272,30.3101,203600.0
2013-08-01 10:30:00,43.86,43.9,43.77,43.81,200700.0,30.3171,30.3447,30.2548,30.2825,200700.0
2013-08-01 10:40:00,43.82,43.93,43.81,43.85,129900.0,30.2894,30.3654,30.2825,30.3101,129900.0
2013-08-01 10:50:00,43.84,43.91,43.82,43.86,149700.0,30.3032,30.3516,30.2894,30.3171,149700.0
2013-08-01 11:00:00,43.86,43.91,43.84,43.84,119900.0,30.3171,30.3516,30.3032,30.3032,119900.0
2013-08-01 11:10:00,43.85,43.93,43.84,43.92,109400.0,30.3101,30.3654,30.3032,30.3585,109400.0
2013-08-01 11:20:00,43.93,44.0,43.91,43.93,188800.0,30.3654,30.4138,30.3516,30.3654,188800.0
2013-08-01 11:30:00,43.92,43.97,43.88,43.91,194000.0,30.3585,30.3931,30.3309,30.3516,194000.0
2013-08-01 11:40:00,43.91,43.98,43.87,43.95,75700.0,30.3516,30.4,30.324,30.3793,75700.0
2013-08-01 11:50:00,43.95,43.96,43.9,43.95,77100.0,30.3793,30.3862,30.3447,30.3793,77100.0
2013-08-01 12:00:00,43.95,43.98,43.87,43.87,80100.0,30.3793,30.4,30.324,30.324,80100.0
2013-08-01 12:10:00,43.87,43.98,43.84,43.96,128900.0,30.324,30.4,30.3032,30.3862,128900.0
2013-08-01 12:20:00,43.97,43.98,43.89,43.9,67900.0,30.3931,30.4,30.3378,30.3447,67900.0
2013-08-01 12:30:00,43.91,43.94,43.85,43.91,90800.0,30.3516,30.3724,30.3101,30.3516,90800.0
2013-08-01 12:40:00,43.91,43.95,43.89,43.9,128700.0,30.3516,30.3793,30.3378,30.3447,128700.0
2013-08-01 12:50:00,43.9,43.93,43.86,43.88,67000.0,30.3447,30.3654,30.3171,30.3309,67000.0
2013-08-01 13:00:00,43.89,43.95,43.87,43.95,75400.0,30.3378,30.3793,30.324,30.3793,75400.0
2013-08-01 13:10:00,43.94,43.96,43.9,43.9,93000.0,30.3724,30.3862,30.3447,30.3447,93000.0
2013-08-01 13:20:00,43.9,43.93,43.87,43.9,116400.0,30.3447,30.3654,30.324,30.3447,116400.0
2013-08-01 13:30:00,43.9,43.97,43.89,43.94,112600.0,30.3447,30.3931,30.3378,30.3724,112600.0
2013-08-01 13:40:00,43.93,44.02,43.93,44.01,122100.0,30.3654,30.4276,30.3654,30.4207,122100.0
2013-08-01 13:50:00,44.0,44.09,43.99,44.07,156200.0,30.4138,30.476,30.4069,30.4622,156200.0
2013-08-01 14:00:00,44.08,44.23,44.06,44.22,389600.0,30.4691,30.5728,30.4553,30.5659,389600.0
2013-08-01 14:10:00,44.21,44.23,44.07,44.1,144800.0,30.559,30.5728,30.4622,30.4829,144800.0
2013-08-01 14:20:00,44.11,44.11,44.02,44.04,112300.0,30.4899,30.4899,30.4276,30.4415,112300.0
2013-08-01 14:30:00,44.03,44.06,43.97,43.98,261200.0,30.4346,30.4553,30.3931,30.4,261200.0
2013-08-01 14:40:00,43.98,44.02,43.97,44.0,173800.0,30.4,30.4276,30.3931,30.4138,173800.0
2013-08-01 14:50:00,44.0,44.06,43.99,43.99,263800.0,30.4138,30.4553,30.4069,30.4069,263800.0
2013-08-01 15:00:00,43.99,44.02,43.97,44.0,108200.0,30.4069,30.4276,30.3931,30.4138,108200.0
2013-08-01 15:10:00,44.0,44.02,43.98,43.98,251800.0,30.4138,30.4276,30.4,30.4,251800.0
2013-08-01 15:20:00,43.98,44.01,43.88,43.95,239700.0,30.4,30.4207,30.3309,30.3793,239700.0
2013-08-01 15:30:00,43.96,44.01,43.95,43.96,228500.0,30.3862,30.4207,30.3793,30.3862,228500.0
2013-08-01 15:40:00,43.96,44.01,43.93,43.99,290200.0,30.3862,30.4207,30.3654,30.4069,290200.0
2013-08-01 15:50:00,43.98,44.0,43.96,43.97,564300.0,30.4,30.4138,30.3862,30.3931,564300.0
2013-08-02 09:30:00,44.14,44.23,43.96,44.21,191600.0,30.5106,30.5728,30.3862,30.559,191600.0
2013-08-02 09:40:00,44.22,44.28,44.13,44.16,234100.0,30.5659,30.6074,30.5037,30.5244,234100.0
2013-08-02 09:50:00,44.15,44.18,44.0,44.01,171100.0,30.5175,30.5382,30.4138,30.4207,171100.0
2013-08-02 10:00:00,44.01,44.16,43.91,44.01,220300.0,30.4207,30.5244,30.3516,30.4207,220300.0
2013-08-02 10:10:00,44.01,44.03,43.94,43.96,125700.0,30.4207,30.4346,30.3724,30.3862,125700.0
2013-08-02 10:20:00,43.97,44.07,43.93,44.04,186600.0,30.3931,30.4622,30.3654,30.4415,186600.0
2013-08-02 10:30:00,44.04,44.08,43.95,43.96,151600.0,30.4415,30.4691,30.3793,30.3862,151600.0
2013-08-02 10:40:00,43.96,44.01,43.93,43.95,50600.0,30.3862,30.4207,30.3654,30.3793,50600.0
2013-08-02 10:50:00,43.96,44.0,43.85,43.85,171100.0,30.3862,30.4138,30.3101,30.3101,171100.0
2013-08-02 11:00:00,43.85,43.92,43.82,43.83,94000.0,30.3101,30.3585,30.2894,30.2963,94000.0
2013-08-02 11:10:00,43.84,43.96,43.84,43.96,122200.0,30.3032,30.3862,30.3032,30.3862,122200.0
2013-08-02 11:20:00,43.96,44.02,43.93,44.02,124000.0,30.3862,30.4276,30.3654,30.4276,124000.0
2013-08-02 11:30:00,44.02,44.03,43.98,43.99,162300.0,30.4276,30.4346,30.4,30.4069,162300.0
2013-08-02 11:40:00,43.99,44.02,43.93,43.95,182200.0,30.4069,30.4276,30.3654,30.3793,182200.0
2013-08-02 11:50:00,43.96,43.96,43.88,43.91,77500.0,30.3862,30.3862,30.3309,30.3516,77500.0
2013-08-02 12:00:00,43.91,44.0,43.89,43.98,71400.0,30.3516,30.4138,30.3378,30.4,71400.0
2013-08-02 12:10:00,43.97,44.03,43.97,44.02,44100.0,30.3931,30.4346,30.3931,30.4276,44100.0
2013-08-02 12:20:00,44.01,44.08,44.01,44.03,97300.0,30.4207,30.4691,30.4207,30.4346,97300.0
2013-08-02 12:30:00,44.03,44.08,44.0,44.02,66100.0,30.4346,30.4691,30.4138,30.4276,66100.0
2013-08-02 12:40:00,44.01,44.05,43.98,43.99,134300.0,30.4207,30.4484,30.4,30.4069,134300.0
2013-08-02 12:50:00,44.0,44.01,43.94,43.99,61100.0,30.4138,30.4207,30.3724,30.4069,61100.0
2013-08-02 13:00:00,44.0,44.0,43.96,43.99,45800.0,30.4138,30.4138,30.3862,30.4069,45800.0
2013-08-02 13:10:00,43.98,44.05,43.96,44.01,147200.0,30.4,30.4484,30.3862,30.4207,147200.0
2013-08-02 13:20:00,44.0,44.05,43.98,43.98,59600.0,30.4138,30.4484,30.4,30.4,59600.0
2013-08-02 13:30:00,43.98,44.0,43.87,43.87,91800.0,30.4,30.4138,30.324,30.324,91800.0
2013-08-02 13:40:00,43.87,43.89,43.84,43.85,186200.0,30.324,30.3378,30.3032,30.3101,186200.0
2013-08-02 13:50:00,43.85,43.87,43.82,43.84,99700.0,30.3101,30.324,30.2894,30.3032,99700.0
2013-08-02 14:00:00,43.85,43.87,43.82,43.84,87700.0,30.3101,30.324,30.2894,30.3032,87700.0
2013-08-02 14:10:00,43.84,43.93,43.83,43.88,143000.0,30.3032,30.3654,30.2963,30.3309,143000.0
2013-08-02 14:20:00,43.89,43.89,43.8,43.81,139900.0,30.3378,30.3378,30.2756,30.2825,139900.0
2013-08-02 14:30:00,43.81,43.83,43.76,43.82,89200.0,30.2825,30.2963,30.2479,30.2894,89200.0
2013-08-02 14:40:00,43.82,43.87,43.81,43.84,84200.0,30.2894,30.324,30.2825,30.3032,84200.0
2013-08-02 14:50:00,43.84,43.86,43.78,43.79,124400.0,30.3032,30.3171,30.2618,30.2687,124400.0
2013-08-02 15:00:00,43.8,43.86,43.79,43.84,195800.0,30.2756,30.3171,30.2687,30.3032,195800.0
2013-08-02 15:10:00,43.85,43.87,43.81,43.87,73300.0,30.3101,30.324,30.2825,30.324,73300.0
2013-08-02 15:20:00,43.87,43.87,43.8,43.81,112000.0,30.324,30.324,30.2756,30.2825,112000.0
2013-08-02 15:30:00,43.82,43.84,43.79,43.84,158800.0,30.2894,30.3032,30.2687,30.3032,158800.0
2013-08-02 15:40:00,43.84,43.89,43.81,43.85,360300.0,30.3032,30.3378,30.2825,30.3101,360300.0
2013-08-02 15:50:00,43.85,43.88,43.81,43.87,582200.0,30.3101,30.3309,30.2825,30.324,582200.0
2013-08-05 09:30:00,43.71,43.86,43.55,43.84,195100.0,30.2134,30.3171,30.1028,30.3032,195100.0
2013-08-05 09:40:00,43.84,43.91,43.78,43.88,120800.0,30.3032,30.3516,30.2618,30.3309,120800.0
2013-08-05 09:50:00,43.87,43.99,43.86,43.86,140900.0,30.324,30.4069,30.3171,30.3171,140900.0
2013-08-05 10:00:00,43.87,43.95,43.8,43.81,174200.0,30.324,30.3793,30.2756,30.2825,174200.0
2013-08-05 10:10:00,43.82,43.93,43.82,43.89,99400.0,30.2894,30.3654,30.2894,30.3378,99400.0
2013-08-05 10:20:00,43.89,43.91,43.83,43.84,82600.0,30.3378,30.3516,30.2963,30.3032,82600.0
2013-08-05 10:30:00,43.85,43.92,43.8,43.81,100700.0,30.3101,30.3585,30.2756,30.2825,100700.0
2013-08-05 10:40:00,43.81,43.83,43.78,43.83,63900.0,30.2825,30.2963,30.2618,30.2963,63900.0
2013-08-05 10:50:00,43.83,43.84,43.77,43.79,80600.0,30.2963,30.3032,30.2548,30.2687,80600.0
2013-08-05 11:00:00,43.79,43.81,43.73,43.76,59200.0,30.2687,30.2825,30.2272,30.2479,59200.0
2013-08-05 11:10:00,43.75,43.81,43.73,43.75,105500.0,30.241,30.2825,30.2272,30.241,105500.0
2013-08-05 11:20:00,43.76,43.76,43.67,43.67,87500.0,30.2479,30.2479,30.1857,30.1857,87500.0
2013-08-05 11:30:00,43.67,43.7,43.63,43.65,149400.0,30.1857,30.2065,30.1581,30.1719,149400.0
2013-08-05 11:40:00,43.66,43.69,43.63,43.68,102700.0,30.1788,30.1995,30.1581,30.1926,102700.0
2013-08-05 11:50:00,43.68,43.69,43.6,43.62,73300.0,30.1926,30.1995,30.1373,30.1512,73300.0
2013-08-05 12:00:00,43.62,43.67,43.6,43.61,73300.0,30.1512,30.1857,30.1373,30.1442,73300.0
2013-08-05 12:10:00,43.6,43.65,43.58,43.64,91600.0,30.1373,30.1719,30.1235,30.165,91600.0
2013-08-05 12:20:00,43.64,43.64,43.57,43.63,132100.0,30.165,30.165,30.1166,30.1581,132100.0
2013-08-05 12:30:00,43.63,43.76,43.63,43.69,176100.0,30.1581,30.2479,30.1581,30.1995,176100.0
2013-08-05 12:40:00,43.69,43.72,43.67,43.72,96200.0,30.1995,30.2203,30.1857,30.2203,96200.0
2013-08-05 12:50:00,43.71,43.73,43.67,43.72,90900.0,30.2134,30.2272,30.1857,30.2203,90900.0
2013-08-05 13:00:00,43.72,43.73,43.64,43.64,115500.0,30.2203,30.2272,30.165,30.165,115500.0
2013-08-05 13:10:00,43.64,43.65,43.57,43.59,248200.0,30.165,30.1719,30.1166,30.1304,248200.0
2013-08-05 13:20:00,43.59,43.62,43.54,43.55,227800.0,30.1304,30.1512,30.0959,30.1028,227800.0
2013-08-05 13:30:00,43.55,43.57,43.52,43.54,93700.0,30.1028,30.1166,30.082,30.0959,93700.0
2013-08-05 13:40:00,43.53,43.56,43.51,43.54,58400.0,30.0889,30.1097,30.0751,30.0959,58400.0
2013-08-05 13:50:00,43.54,43.56,43.52,43.53,109200.0,30.0959,30.1097,30.082,30.0889,109200.0
2013-08-05 14:00:00,43.53,43.53,43.44,43.44,258100.0,30.0889,30.0889,30.0267,30.0267,258100.0
2013-08-05 14:10:00,43.44,43.47,43.4,43.43,135200.0,30.0267,30.0475,29.9991,30.0198,135200.0
2013-08-05 14:20:00,43.44,43.5,43.41,43.48,112700.0,30.0267,30.0682,30.006,30.0544,112700.0
2013-08-05 14:30:00,43.49,43.66,43.48,43.66,237100.0,30.0613,30.1788,30.0544,30.1788,237100.0
2013-08-05 14:40:00,43.66,43.7,43.64,43.65,207500.0,30.1788,30.2065,30.165,30.1719,207500.0
2013-08-05 14:50:00,43.66,43.7,43.63,43.67,107100.0,30.1788,30.2065,30.1581,30.1857,107100.0
2013-08-05 15:00:00,43.67,43.68,43.61,43.61,126600.0,30.1857,30.1926,30.1442,30.1442,126600.0
2013-08-05 15:10:00,43.62,43.65,43.6,43.62,124800.0,30.1512,30.1719,30.1373,30.1512,124800.0
2013-08-05 15:20:00,43.61,43.68,43.59,43.68,125600.0,30.1442,30.1926,30.1304,30.1926,125600.0
2013-08-05 15:30:00,43.68,43.71,43.66,43.67,175700.0,30.1926,30.2134,30.1788,30.1857,175700.0
2013-08-05 15:40:00,43.67,43.72,43.66,43.66,195900.0,30.1857,30.2203,30.1788,30.1788,195900.0
2013-08-05 15:50:00,43.66,43.67,43.6,43.63,559900.0,30.1788,30.1857,30.1373,30.1581,559900.0
2013-08-06 09:30:00,43.74,43.75,43.45,43.6,183000.0,30.2341,30.241,30.0337,30.1373,183000.0
2013-08-06 09:40:00,43.56,43.87,43.54,43.85,194700.0,30.1097,30.324,30.0959,30.3101,194700.0
2013-08-06 09:50:00,43.86,43.91,43.71,43.9,228300.0,30.3171,30.3516,30.2134,30.3447,228300.0
2013-08-06 10:00:00,43.91,43.92,43.81,43.86,152300.0,30.3516,30.3585,30.2825,30.3171,152300.0
2013-08-06 10:10:00,43.87,43.95,43.71,43.91,173400.0,30.324,30.3793,30.2134,30.3516,173400.0
2013-08-06 10:20:00,43.91,43.93,43.85,43.88,146400.0,30.3516,30.3654,30.3101,30.3309,146400.0
2013-08-06 10:30:00,43.88,43.97,43.82,43.93,256800.0,30.3309,30.3931,30.2894,30.3654,256800.0
2013-08-06 10:40:00,43.93,44.0,43.89,43.99,123600.0,30.3654,30.4138,30.3378,30.4069,123600.0
2013-08-06 10:50:00,43.99,44.0,43.95,43.98,239900.0,30.4069,30.4138,30.3793,30.4,239900.0
2013-08-06 11:00:00,43.97,44.06,43.93,44.05,202900.0,30.3931,30.4553,30.3654,30.4484,202900.0
2013-08-06 11:10:00,44.06,44.16,44.05,44.16,204700.0,30.4553,30.5244,30.4484,30.5244,204700.0
2013-08-06 11:20:00,44.15,44.33,44.15,44.32,264800.0,30.5175,30.6419,30.5175,30.635,264800.0
2013-08-06 11:30:00,44.32,44.39,44.23,44.25,228100.0,30.635,30.6834,30.5728,30.5866,228100.0
2013-08-06 11:40:00,44.25,44.29,44.16,44.19,240700.0,30.5866,30.6143,30.5244,30.5452,240700.0
2013-08-06 11:50:00,44.2,44.23,44.12,44.17,240000.0,30.5521,30.5728,30.4968,30.5313,240000.0
2013-08-06 12:00:00,44.17,44.2,44.14,44.14,65900.0,30.5313,30.5521,30.5106,30.5106,65900.0
2013-08-06 12:10:00,44.13,44.14,44.08,44.08,43300.0,30.5037,30.5106,30.4691,30.4691,43300.0
2013-08-06 12:20:00,44.09,44.15,44.07,44.11,73300.0,30.476,30.5175,30.4622,30.4899,73300.0
2013-08-06 12:30:00,44.12,44.18,44.11,44.18,63500.0,30.4968,30.5382,30.4899,30.5382,63500.0
2013-08-06 12:40:00,44.18,44.32,44.18,44.31,143100.0,30.5382,30.635,30.5382,30.6281,143100.0
2013-08-06 12:50:00,44.32,44.39,44.31,44.37,97700.0,30.635,30.6834,30.6281,30.6696,97700.0
2013-08-06 13:00:00,44.36,44.37,44.25,44.27,103900.0,30.6627,30.6696,30.5866,30.6005,103900.0
2013-08-06 13:10:00,44.27,44.35,44.23,44.3,120000.0,30.6005,30.6558,30.5728,30.6212,120000.0
2013-08-06 13:20:00,44.29,44.31,44.25,44.29,90500.0,30.6143,30.6281,30.5866,30.6143,90500.0
2013-08-06 13:30:00,44.3,44.34,44.29,44.3,166900.0,30.6212,30.6488,30.6143,30.6212,166900.0
2013-08-06 13:40:00,44.3,44.34,44.29,44.32,146300.0,30.6212,30.6488,30.6143,30.635,146300.0
2013-08-06 13:50:00,44.32,44.35,44.29,44.31,99200.0,30.635,30.6558,30.6143,30.6281,99200.0
2013-08-06 14:00:00,44.3,44.31,44.24,44.24,218900.0,30.6212,30.6281,30.5797,30.5797,218900.0
2013-08-06 14:10:00,44.24,44.25,44.16,44.17,94200.0,30.5797,30.5866,30.5244,30.5313,94200.0
2013-08-06 14:20:00,44.17,44.23,44.12,44.2,112700.0,30.5313,30.5728,30.4968,30.5521,112700.0
2013-08-06 14:30:00,44.19,44.22,44.14,44.16,76500.0,30.5452,30.5659,30.5106,30.5244,76500.0
2013-08-06 14:40:00,44.16,44.21,44.12,44.19,96600.0,30.5244,30.559,30.4968,30.5452,96600.0
2013-08-06 14:50:00,44.19,44.28,44.19,44.26,95400.0,30.5452,30.6074,30.5452,30.5935,95400.0
2013-08-06 15:00:00,44.26,44.29,44.2,44.2,122300.0,30.5935,30.6143,30.5521,30.5521,122300.0
2013-08-06 15:10:00,44.21,44.26,44.21,44.23,98000.0,30.559,30.5935,30.559,30.5728,98000.0
2013-08-06 15:20:00,44.23,44.25,44.17,44.19,111400.0,30.5728,30.5866,30.5313,30.5452,111400.0
2013-08-06 15:30:00,44.18,44.23,44.17,44.22,166700.0,30.5382,30.5728,30.5313,30.5659,166700.0
2013-08-06 15:40:00,44.23,44.24,44.18,44.19,251500.0,30.5728,30.5797,30.5382,30.5452,251500.0
2013-08-06 15:50:00,44.2,44.2,44.1,44.15,423900.0,30.5521,30.5521,30.4829,30.5175,423900.0
2013-08-07 09:30:00,43.96,44.07,43.87,43.94,176100.0,30.3862,30.4622,30.324,30.3724,176100.0
2013-08-07 09:40:00,43.94,44.06,43.94,44.03,165300.0,30.3724,30.4553,30.3724,30.4346,165300.0
2013-08-07 09:50:00,44.03,44.07,43.92,43.99,220500.0,30.4346,30.4622,30.3585,30.4069,220500.0
2013-08-07 10:00:00,43.98,44.03,43.88,43.88,115100.0,30.4,30.4346,30.3309,30.3309,115100.0
2013-08-07 10:10:00,43.88,43.88,43.75,43.77,79600.0,30.3309,30.3309,30.241,30.2548,79600.0
2013-08-07 10:20:00,43.76,43.78,43.69,43.74,103200.0,30.2479,30.2618,30.1995,30.2341,103200.0
2013-08-07 10:30:00,43.75,43.82,43.72,43.82,91400.0,30.241,30.2894,30.2203,30.2894,91400.0
2013-08-07 10:40:00,43.82,43.86,43.74,43.76,88900.0,30.2894,30.3171,30.2341,30.2479,88900.0
2013-08-07 10:50:00,43.75,43.84,43.72,43.83,147700.0,30.241,30.3032,30.2203,30.2963,147700.0
2013-08-07 11:00:00,43.83,43.87,43.78,43.78,68900.0,30.2963,30.324,30.2618,30.2618,68900.0
2013-08-07 11:10:00,43.78,43.89,43.78,43.86,75000.0,30.2618,30.3378,30.2618,30.3171,75000.0
2013-08-07 11:20:00,43.84,43.87,43.79,43.8,69300.0,30.3032,30.324,30.2687,30.2756,69300.0
2013-08-07 11:30:00,43.8,43.92,43.78,43.87,127700.0,30.2756,30.3585,30.2618,30.324,127700.0
2013-08-07 11:40:00,43.88,43.91,43.81,43.83,179100.0,30.3309,30.3516,30.2825,30.2963,179100.0
2013-08-07 11:50:00,43.82,43.84,43.79,43.81,80800.0,30.2894,30.3032,30.2687,30.2825,80800.0
2013-08-07 12:00:00,43.81,43.85,43.77,43.81,50000.0,30.2825,30.3101,30.2548,30.2825,50000.0
2013-08-07 12:10:00,43.81,43.83,43.77,43.8,37200.0,30.2825,30.2963,30.2548,30.2756,37200.0
2013-08-07 12:20:00,43.8,43.81,43.77,43.8,41500.0,30.2756,30.2825,30.2548,30.2756,41500.0
2013-08-07 12:30:00,43.8,43.83,43.77,43.8,179200.0,30.2756,30.2963,30.2548,30.2756,179200.0
2013-08-07 12:40:00,43.79,43.88,43.78,43.85,115000.0,30.2687,30.3309,30.2618,30.3101,115000.0
2013-08-07 12:50:00,43.85,43.92,43.84,43.91,47100.0,30.3101,30.3585,30.3032,30.3516,47100.0
2013-08-07 13:00:00,43.92,43.95,43.89,43.92,51200.0,30.3585,30.3793,30.3378,30.3585,51200.0
2013-08-07 13:10:00,43.92,43.97,43.9,43.91,93000.0,30.3585,30.3931,30.3447,30.3516,93000.0
2013-08-07 13:20:00,43.91,43.97,43.9,43.94,52700.0,30.3516,30.3931,30.3447,30.3724,52700.0
2013-08-07 13:30:00,43.95,44.0,43.95,43.96,58200.0,30.3793,30.4138,30.3793,30.3862,58200.0
2013-08-07 13:40:00,43.97,43.98,43.94,43.97,53400.0,30.3931,30.4,30.3724,30.3931,53400.0
2013-08-07 13:50:00,43.96,44.01,43.94,43.99,66100.0,30.3862,30.4207,30.3724,30.4069,66100.0
2013-08-07 14:00:00,44.0,44.0,43.94,43.94,58700.0,30.4138,30.4138,30.3724,30.3724,58700.0
2013-08-07 14:10:00,43.95,43.99,43.93,43.93,82500.0,30.3793,30.4069,30.3654,30.3654,82500.0
2013-08-07 14:20:00,43.93,43.93,43.83,43.88,72900.0,30.3654,30.3654,30.2963,30.3309,72900.0
2013-08-07 14:30:00,43.88,43.88,43.8,43.81,96400.0,30.3309,30.3309,30.2756,30.2825,96400.0
2013-08-07 14:40:00,43.82,43.84,43.77,43.79,122500.0,30.2894,30.3032,30.2548,30.2687,122500.0
2013-08-07 14:50:00,43.79,43.84,43.78,43.82,103800.0,30.2687,30.3032,30.2618,30.2894,103800.0
2013-08-07 15:00:00,43.82,43.84,43.79,43.79,156200.0,30.2894,30.3032,30.2687,30.2687,156200.0
2013-08-07 15:10:00,43.8,43.87,43.79,43.83,193400.0,30.2756,30.324,30.2687,30.2963,193400.0
2013-08-07 15:20:00,43.84,43.84,43.78,43.82,154800.0,30.3032,30.3032,30.2618,30.2894,154800.0
2013-08-07 15:30:00,43.82,43.83,43.76,43.8,223800.0,30.2894,30.2963,30.2479,30.2756,223800.0
2013-08-07 15:40:00,43.79,43.82,43.76,43.77,151800.0,30.2687,30.2894,30.2479,30.2548,151800.0
2013-08-07 15:50:00,43.78,43.79,43.71,43.75,291100.0,30.2618,30.2687,30.2134,30.241,291100.0
2013-08-08 09:30:00,44.02,44.08,43.75,43.78,144900.0,30.4276,30.4691,30.241,30.2618,144900.0
2013-08-08 09:40:00,43.78,43.86,43.74,43.82,96700.0,30.2618,30.3171,30.2341,30.2894,96700.0
2013-08-08 09:50:00,43.82,43.83,43.57,43.69,162300.0,30.2894,30.2963,30.1166,30.1995,162300.0
2013-08-08 10:00:00,43.69,43.77,43.65,43.68,133300.0,30.1995,30.2548,30.1719,30.1926,133300.0
2013-08-08 10:10:00,43.68,43.72,43.5,43.52,269000.0,30.1926,30.2203,30.0682,30.082,269000.0
2013-08-08 10:20:00,43.52,43.56,43.46,43.49,117500.0,30.082,30.1097,30.0406,30.0613,117500.0
2013-08-08 10:30:00,43.49,43.55,43.39,43.39,214300.0,30.0613,30.1028,29.9922,29.9922,214300.0
2013-08-08 10:40:00,43.4,43.52,43.39,43.52,92900.0,29.9991,30.082,29.9922,30.082,92900.0
2013-08-08 10:50:00,43.52,43.59,43.47,43.58,74600.0,30.082,30.1304,30.0475,30.1235,74600.0
2013-08-08 11:00:00,43.58,43.61,43.56,43.6,67100.0,30.1235,30.1442,30.1097,30.1373,67100.0
2013-08-08 11:10:00,43.6,43.64,43.6,43.62,77500.0,30.1373,30.165,30.1373,30.1512,77500.0
2013-08-08 11:20:00,43.62,43.72,43.6,43.71,91700.0,30.1512,30.2203,30.1373,30.2134,91700.0
2013-08-08 11:30:00,43.7,43.83,43.7,43.83,98100.0,30.2065,30.2963,30.2065,30.2963,98100.0
2013-08-08 11:40:00,43.82,43.83,43.78,43.81,60200.0,30.2894,30.2963,30.2618,30.2825,60200.0
2013-08-08 11:50:00,43.82,43.86,43.8,43.85,85500.0,30.2894,30.3171,30.2756,30.3101,85500.0
2013-08-08 12:00:00,43.86,43.94,43.84,43.93,76900.0,30.3171,30.3724,30.3032,30.3654,76900.0
2013-08-08 12:10:00,43.94,43.97,43.9,43.92,124300.0,30.3724,30.3931,30.3447,30.3585,124300.0
2013-08-08 12:20:00,43.93,44.01,43.93,43.97,106800.0,30.3654,30.4207,30.3654,30.3931,106800.0
2013-08-08 12:30:00,43.98,44.05,43.95,44.03,101000.0,30.4,30.4484,30.3793,30.4346,101000.0
2013-08-08 12:40:00,44.03,44.07,44.01,44.04,88100.0,30.4346,30.4622,30.4207,30.4415,88100.0
2013-08-08 12:50:00,44.03,44.04,44.0,44.02,86800.0,30.4346,30.4415,30.4138,30.4276,86800.0
2013-08-08 13:00:00,44.03,44.11,44.0,44.06,112800.0,30.4346,30.4899,30.4138,30.4553,112800.0
2013-08-08 13:10:00,44.06,44.07,44.03,44.06,54600.0,30.4553,30.4622,30.4346,30.4553,54600.0
2013-08-08 13:20:00,44.06,44.11,44.06,44.08,109900.0,30.4553,30.4899,30.4553,30.4691,109900.0
2013-08-08 13:30:00,44.08,44.11,44.05,44.05,111200.0,30.4691,30.4899,30.4484,30.4484,111200.0
2013-08-08 13:40:00,44.05,44.12,44.04,44.11,101600.0,30.4484,30.4968,30.4415,30.4899,101600.0
2013-08-08 13:50:00,44.11,44.17,44.09,44.16,136700.0,30.4899,30.5313,30.476,30.5244,136700.0
2013-08-08 14:00:00,44.16,44.19,44.11,44.11,87600.0,30.5244,30.5452,30.4899,30.4899,87600.0
2013-08-08 14:10:00,44.11,44.14,44.08,44.12,83900.0,30.4899,30.5106,30.4691,30.4968,83900.0
2013-08-08 14:20:00,44.11,44.13,44.07,44.08,88200.0,30.4899,30.5037,30.4622,30.4691,88200.0
2013-08-08 14:30:00,44.09,44.15,44.07,44.12,105800.0,30.476,30.5175,30.4622,30.4968,105800.0
2013-08-08 14:40:00,44.13,44.14,44.09,44.09,58700.0,30.5037,30.5106,30.476,30.476,58700.0
2013-08-08 14:50:00,44.09,44.09,44.05,44.07,105600.0,30.476,30.476,30.4484,30.4622,105600.0
2013-08-08 15:00:00,44.07,44.17,44.06,44.14,164000.0,30.4622,30.5313,30.4553,30.5106,164000.0
2013-08-08 15:10:00,44.14,44.14,44.08,44.11,70800.0,30.5106,30.5106,30.4691,30.4899,70800.0
2013-08-08 15:20:00,44.11,44.14,44.1,44.14,143400.0,30.4899,30.5106,30.4829,30.5106,143400.0
2013-08-08 15:30:00,44.13,44.14,44.04,44.09,294000.0,30.5037,30.5106,30.4415,30.476,294000.0
2013-08-08 15:40:00,44.08,44.09,43.96,43.96,404000.0,30.4691,30.476,30.3862,30.3862,404000.0
2013-08-08 15:50:00,43.97,44.04,43.96,44.0,677600.0,30.3931,30.4415,30.3862,30.4138,677600.0
2013-08-09 09:30:00,43.79,43.98,43.79,43.88,108000.0,30.2687,30.4,30.2687,30.3309,108000.0
2013-08-09 09:40:00,43.92,44.0,43.92,43.96,64800.0,30.3585,30.4138,30.3585,30.3862,64800.0
2013-08-09 09:50:00,43.96,44.05,43.92,44.04,67900.0,30.3862,30.4484,30.3585,30.4415,67900.0
2013-08-09 10:00:00,44.05,44.1,43.98,44.04,78000.0,30.4484,30.4829,30.4,30.4415,78000.0
2013-08-09 10:10:00,44.04,44.07,43.89,43.89,86200.0,30.4415,30.4622,30.3378,30.3378,86200.0
2013-08-09 10:20:00,43.89,43.9,43.82,43.85,60100.0,30.3378,30.3447,30.2894,30.3101,60100.0
2013-08-09 10:30:00,43.84,43.91,43.81,43.86,132500.0,30.3032,30.3516,30.2825,30.3171,132500.0
2013-08-09 10:40:00,43.86,43.87,43.77,43.8,74900.0,30.3171,30.324,30.2548,30.2756,74900.0
2013-08-09 10:50:00,43.8,43.83,43.72,43.75,106000.0,30.2756,30.2963,30.2203,30.241,106000.0
2013-08-09 11:00:00,43.75,43.75,43.65,43.65,88000.0,30.241,30.241,30.1719,30.1719,88000.0
2013-08-09 11:10:00,43.65,43.73,43.63,43.66,124600.0,30.1719,30.2272,30.1581,30.1788,124600.0
2013-08-09 11:20:00,43.66,43.67,43.49,43.59,165500.0,30.1788,30.1857,30.0613,30.1304,165500.0
2013-08-09 11:30:00,43.59,43.67,43.59,43.64,69000.0,30.1304,30.1857,30.1304,30.165,69000.0
2013-08-09 11:40:00,43.65,43.66,43.57,43.66,48000.0,30.1719,30.1788,30.1166,30.1788,48000.0
2013-08-09 11:50:00,43.66,43.68,43.61,43.62,70000.0,30.1788,30.1926,30.1442,30.1512,70000.0
2013-08-09 12:00:00,43.62,43.7,43.62,43.66,64200.0,30.1512,30.2065,30.1512,30.1788,64200.0
2013-08-09 12:10:00,43.66,43.77,43.66,43.69,56400.0,30.1788,30.2548,30.1788,30.1995,56400.0
2013-08-09 12:20:00,43.69,43.74,43.67,43.73,51300.0,30.1995,30.2341,30.1857,30.2272,51300.0
2013-08-09 12:30:00,43.74,43.8,43.72,43.79,48100.0,30.2341,30.2756,30.2203,30.2687,48100.0
2013-08-09 12:40:00,43.8,43.82,43.76,43.77,31500.0,30.2756,30.2894,30.2479,30.2548,31500.0
2013-08-09 12:50:00,43.77,43.77,43.7,43.72,54600.0,30.2548,30.2548,30.2065,30.2203,54600.0
2013-08-09 13:00:00,43.71,43.75,43.69,43.7,66500.0,30.2134,30.241,30.1995,30.2065,66500.0
2013-08-09 13:10:00,43.71,43.76,43.71,43.73,46600.0,30.2134,30.2479,30.2134,30.2272,46600.0
2013-08-09 13:20:00,43.74,43.79,43.73,43.79,55900.0,30.2341,30.2687,30.2272,30.2687,55900.0
2013-08-09 13:30:00,43.79,43.82,43.77,43.78,57000.0,30.2687,30.2894,30.2548,30.2618,57000.0
2013-08-09 13:40:00,43.78,43.82,43.78,43.78,38500.0,30.2618,30.2894,30.2618,30.2618,38500.0
2013-08-09 13:50:00,43.78,43.79,43.72,43.72,70800.0,30.2618,30.2687,30.2203,30.2203,70800.0
2013-08-09 14:00:00,43.72,43.77,43.68,43.69,83800.0,30.2203,30.2548,30.1926,30.1995,83800.0
2013-08-09 14:10:00,43.68,43.73,43.65,43.71,46600.0,30.1926,30.2272,30.1719,30.2134,46600.0
2013-08-09 14:20:00,43.71,43.75,43.66,43.66,101100.0,30.2134,30.241,30.1788,30.1788,101100.0
2013-08-09 14:30:00,43.66,43.68,43.61,43.66,295100.0,30.1788,30.1926,30.1442,30.1788,295100.0
2013-08-09 14:40:00,43.66,43.75,43.66,43.74,118900.0,30.1788,30.241,30.1788,30.2341,118900.0
2013-08-09 14:50:00,43.75,43.76,43.68,43.74,81600.0,30.241,30.2479,30.1926,30.2341,81600.0
2013-08-09 15:00:00,43.74,43.77,43.73,43.75,78900.0,30.2341,30.2548,30.2272,30.241,78900.0
2013-08-09 15:10:00,43.76,43.81,43.73,43.81,145800.0,30.2479,30.2825,30.2272,30.2825,145800.0
2013-08-09 15:20:00,43.81,43.83,43.7,43.71,108500.0,30.2825,30.2963,30.2065,30.2134,108500.0
2013-08-09 15:30:00,43.71,43.74,43.67,43.7,104500.0,30.2134,30.2341,30.1857,30.2065,104500.0
2013-08-09 15:40:00,43.7,43.73,43.65,43.7,236800.0,30.2065,30.2272,30.1719,30.2065,236800.0
2013-08-09 15:50:00,43.69,43.74,43.66,43.68,315500.0,30.1995,30.2341,30.1788,30.1926,315500.0
2013-08-12 09:30:00,43.39,43.45,43.2,43.32,239800.0,29.9922,30.0337,29.8608,29.9438,239800.0
2013-08-12 09:40:00,43.33,43.37,43.15,43.18,417900.0,29.9507,29.9784,29.8263,29.847,417900.0
2013-08-12 09:50:00,43.19,43.21,43.04,43.05,445500.0,29.8539,29.8678,29.7502,29.7572,445500.0
2013-08-12 10:00:00,43.05,43.16,43.02,43.08,202600.0,29.7572,29.8332,29.7364,29.7779,202600.0
2013-08-12 10:10:00,43.08,43.13,43.05,43.07,144500.0,29.7779,29.8125,29.7572,29.771,144500.0
2013-08-12 10:20:00,43.07,43.07,43.02,43.02,125200.0,29.771,29.771,29.7364,29.7364,125200.0
2013-08-12 10:30:00,43.02,43.1,43.01,43.07,228200.0,29.7364,29.7917,29.7295,29.771,228200.0
2013-08-12 10:40:00,43.07,43.27,43.06,43.25,171000.0,29.771,29.9092,29.7641,29.8954,171000.0
2013-08-12 10:50:00,43.25,43.33,43.19,43.3,136500.0,29.8954,29.9507,29.8539,29.93,136500.0
2013-08-12 11:00:00,43.29,43.32,43.2,43.21,75900.0,29.9231,29.9438,29.8608,29.8678,75900.0
2013-08-12 11:10:00,43.22,43.24,43.17,43.21,126800.0,29.8747,29.8885,29.8401,29.8678,126800.0
2013-08-12 11:20:00,43.2,43.25,43.17,43.17,97800.0,29.8608,29.8954,29.8401,29.8401,97800.0
2013-08-12 11:30:00,43.17,43.22,43.15,43.2,80800.0,29.8401,29.8747,29.8263,29.8608,80800.0
2013-08-12 11:40:00,43.2,43.21,43.15,43.15,69500.0,29.8608,29.8678,29.8263,29.8263,69500.0
2013-08-12 11:50:00,43.15,43.16,43.14,43.15,66600.0,29.8263,29.8332,29.8194,29.8263,66600.0
2013-08-12 12:00:00,43.15,43.16,43.12,43.14,80400.0,29.8263,29.8332,29.8055,29.8194,80400.0
2013-08-12 12:10:00,43.14,43.19,43.11,43.17,40100.0,29.8194,29.8539,29.7986,29.8401,40100.0
2013-08-12 12:20:00,43.17,43.2,43.15,43.15,41600.0,29.8401,29.8608,29.8263,29.8263,41600.0
2013-08-12 12:30:00,43.15,43.18,43.11,43.13,53600.0,29.8263,29.847,29.7986,29.8125,53600.0
2013-08-12 12:40:00,43.13,43.16,43.11,43.16,43900.0,29.8125,29.8332,29.7986,29.8332,43900.0
2013-08-12 12:50:00,43.15,43.25,43.14,43.25,70300.0,29.8263,29.8954,29.8194,29.8954,70300.0
2013-08-12 13:00:00,43.25,43.3,43.23,43.25,108000.0,29.8954,29.93,29.8816,29.8954,108000.0
2013-08-12 13:10:00,43.24,43.26,43.17,43.17,108200.0,29.8885,29.9023,29.8401,29.8401,108200.0
2013-08-12 13:20:00,43.17,43.19,43.05,43.09,172300.0,29.8401,29.8539,29.7572,29.7848,172300.0
2013-08-12 13:30:00,43.1,43.15,43.06,43.15,113800.0,29.7917,29.8263,29.7641,29.8263,113800.0
2013-08-12 13:40:00,43.16,43.17,43.06,43.06,108400.0,29.8332,29.8401,29.7641,29.7641,108400.0
2013-08-12 13:50:00,43.06,43.13,43.05,43.08,121000.0,29.7641,29.8125,29.7572,29.7779,121000.0
2013-08-12 14:00:00,43.08,43.13,43.05,43.1,89600.0,29.7779,29.8125,29.7572,29.7917,89600.0
2013-08-12 14:10:00,43.1,43.11,43.06,43.08,45300.0,29.7917,29.7986,29.7641,29.7779,45300.0
2013-08-12 14:20:00,43.08,43.1,43.05,43.08,96100.0,29.7779,29.7917,29.7572,29.7779,96100.0
2013-08-12 14:30:00,43.07,43.1,43.06,43.09,93100.0,29.771,29.7917,29.7641,29.7848,93100.0
2013-08-12 14:40:00,43.1,43.1,43.06,43.07,166200.0,29.7917,29.7917,29.7641,29.771,166200.0
2013-08-12 14:50:00,43.07,43.08,43.03,43.05,133800.0,29.771,29.7779,29.7433,29.7572,133800.0
2013-08-12 15:00:00,43.05,43.05,43.02,43.02,133800.0,29.7572,29.7572,29.7364,29.7364,133800.0
2013-08-12 15:10:00,43.03,43.05,43.02,43.05,187300.0,29.7433,29.7572,29.7364,29.7572,187300.0
2013-08-12 15:20:00,43.05,43.08,43.03,43.05,150500.0,29.7572,29.7779,29.7433,29.7572,150500.0
2013-08-12 15:30:00,43.05,43.12,43.05,43.11,258800.0,29.7572,29.8055,29.7572,29.7986,258800.0
2013-08-12 15:40:00,43.12,43.16,43.1,43.11,263700.0,29.8055,29.8332,29.7917,29.7986,263700.0
2013-08-12 15:50:00,43.11,43.13,43.09,43.1,363400.0,29.7986,29.8125,29.7848,29.7917,363400.0
2013-08-13 09:30:00,43.03,43.13,43.01,43.05,292200.0,29.7433,29.8125,29.7295,29.7572,292200.0
2013-08-13 09:40:00,43.05,43.22,42.96,43.21,310500.0,29.7572,29.8747,29.695,29.8678,310500.0
2013-08-13 09:50:00,43.23,43.34,43.22,43.32,147700.0,29.8816,29.9576,29.8747,29.9438,147700.0
2013-08-13 10:00:00,43.31,43.33,43.21,43.3,197900.0,29.9369,29.9507,29.8678,29.93,197900.0
2013-08-13 10:10:00,43.3,43.32,43.14,43.23,103800.0,29.93,29.9438,29.8194,29.8816,103800.0
2013-08-13 10:20:00,43.22,43.22,43.01,43.08,144900.0,29.8747,29.8747,29.7295,29.7779,144900.0
2013-08-13 10:30:00,43.07,43.11,42.99,43.04,141100.0,29.771,29.7986,29.7157,29.7502,141100.0
2013-08-13 10:40:00,43.05,43.05,42.88,42.9,184400.0,29.7572,29.7572,29.6397,29.6535,184400.0
2013-08-13 10:50:00,42.89,42.93,42.76,42.91,262000.0,29.6466,29.6742,29.5567,29.6604,262000.0
2013-08-13 11:00:00,42.89,43.0,42.87,42.96,102200.0,29.6466,29.7226,29.6327,29.695,102200.0
2013-08-13 11:10:00,42.97,43.0,42.88,42.89,123900.0,29.7019,29.7226,29.6397,29.6466,123900.0
2013-08-13 11:20:00,42.89,42.92,42.87,42.91,127100.0,29.6466,29.6673,29.6327,29.6604,127100.0
2013-08-13 11:30:00,42.91,42.95,42.89,42.94,110500.0,29.6604,29.688,29.6466,29.6811,110500.0
2013-08-13 11:40:00,42.95,42.96,42.86,42.88,121700.0,29.688,29.695,29.6258,29.6397,121700.0
2013-08-13 11:50:00,42.88,42.9,42.81,42.84,86200.0,29.6397,29.6535,29.5913,29.612,86200.0
2013-08-13 12:00:00,42.85,42.88,42.79,42.81,148400.0,29.6189,29.6397,29.5774,29.5913,148400.0
2013-08-13 12:10:00,42.82,42.93,42.81,42.91,89900.0,29.5982,29.6742,29.5913,29.6604,89900.0
2013-08-13 12:20:00,42.91,42.94,42.86,42.9,65100.0,29.6604,29.6811,29.6258,29.6535,65100.0
2013-08-13 12:30:00,42.9,42.97,42.9,42.96,65200.0,29.6535,29.7019,29.6535,29.695,65200.0
2013-08-13 12:40:00,42.96,43.02,42.91,43.01,144600.0,29.695,29.7364,29.6604,29.7295,144600.0
2013-08-13 12:50:00,43.0,43.03,42.97,43.0,121000.0,29.7226,29.7433,29.7019,29.7226,121000.0
2013-08-13 13:00:00,43.0,43.06,43.0,43.05,104800.0,29.7226,29.7641,29.7226,29.7572,104800.0
2013-08-13 13:10:00,43.05,43.08,43.02,43.08,109900.0,29.7572,29.7779,29.7364,29.7779,109900.0
2013-08-13 13:20:00,43.07,43.21,43.07,43.18,147400.0,29.771,29.8678,29.771,29.847,147400.0
2013-08-13 13:30:00,43.19,43.24,43.18,43.24,90700.0,29.8539,29.8885,29.847,29.8885,90700.0
2013-08-13 13:40:00,43.24,43.29,43.23,43.25,101800.0,29.8885,29.9231,29.8816,29.8954,101800.0
2013-08-13 13:50:00,43.26,43.27,43.21,43.22,86200.0,29.9023,29.9092,29.8678,29.8747,86200.0
2013-08-13 14:00:00,43.23,43.25,43.19,43.19,95600.0,29.8816,29.8954,29.8539,29.8539,95600.0
2013-08-13 14:10:00,43.2,43.2,43.1,43.1,96300.0,29.8608,29.8608,29.7917,29.7917,96300.0
2013-08-13 14:20:00,43.1,43.16,43.09,43.14,90300.0,29.7917,29.8332,29.7848,29.8194,90300.0
2013-08-13 14:30:00,43.15,43.15,43.07,43.09,97700.0,29.8263,29.8263,29.771,29.7848,97700.0
2013-08-13 14:40:00,43.09,43.18,43.08,43.16,99400.0,29.7848,29.847,29.7779,29.8332,99400.0
2013-08-13 14:50:00,43.16,43.22,43.15,43.21,102800.0,29.8332,29.8747,29.8263,29.8678,102800.0
2013-08-13 15:00:00,43.21,43.28,43.19,43.26,132800.0,29.8678,29.9161,29.8539,29.9023,132800.0
2013-08-13 15:10:00,43.25,43.33,43.25,43.33,172500.0,29.8954,29.9507,29.8954,29.9507,172500.0
2013-08-13 15:20:00,43.33,43.37,43.3,43.34,134700.0,29.9507,29.9784,29.93,29.9576,134700.0
2013-08-13 15:30:00,43.33,43.34,43.27,43.29,145000.0,29.9507,29.9576,29.9092,29.9231,145000.0
2013-08-13 15:40:00,43.28,43.31,43.27,43.28,185000.0,29.9161,29.9369,29.9092,29.9161,185000.0
2013-08-13 15:50:00,43.29,43.34,43.22,43.32,708500.0,29.9231,29.9576,29.8747,29.9438,708500.0
2013-08-14 09:30:00,43.2,43.39,43.15,43.23,123800.0,29.8608,29.9922,29.8263,29.8816,123800.0
2013-08-14 09:40:00,43.24,43.45,43.19,43.44,172300.0,29.8885,30.0337,29.8539,30.0267,172300.0
2013-08-14 09:50:00,43.44,43.56,43.44,43.45,206800.0,30.0267,30.1097,30.0267,30.0337,206800.0
2013-08-14 10:00:00,43.46,43.65,43.42,43.65,255900.0,30.0406,30.1719,30.0129,30.1719,255900.0
2013-08-14 10:10:00,43.65,43.69,43.42,43.42,258400.0,30.1719,30.1995,30.0129,30.0129,258400.0
2013-08-14 10:20:00,43.41,43.44,43.36,43.36,103600.0,30.006,30.0267,29.9714,29.9714,103600.0
2013-08-14 10:30:00,43.36,43.38,43.19,43.2,118700.0,29.9714,29.9853,29.8539,29.8608,118700.0
2013-08-14 10:40:00,43.2,43.29,43.19,43.19,128300.0,29.8608,29.9231,29.8539,29.8539,128300.0
2013-08-14 10:50:00,43.19,43.29,43.17,43.27,113500.0,29.8539,29.9231,29.8401,29.9092,113500.0
2013-08-14 11:00:00,43.27,43.37,43.25,43.37,87400.0,29.9092,29.9784,29.8954,29.9784,87400.0
2013-08-14 11:10:00,43.37,43.4,43.33,43.35,143300.0,29.9784,29.9991,29.9507,29.9645,143300.0
2013-08-14 11:20:00,43.35,43.43,43.31,43.4,82100.0,29.9645,30.0198,29.9369,29.9991,82100.0
2013-08-14 11:30:00,43.41,43.43,43.32,43.36,109700.0,30.006,30.0198,29.9438,29.9714,109700.0
2013-08-14 11:40:00,43.35,43.36,43.22,43.25,98000.0,29.9645,29.9714,29.8747,29.8954,98000.0
2013-08-14 11:50:00,43.25,43.26,43.14,43.17,70300.0,29.8954,29.9023,29.8194,29.8401,70300.0
2013-08-14 12:00:00,43.18,43.24,43.16,43.19,67500.0,29.847,29.8885,29.8332,29.8539,67500.0
2013-08-14 12:10:00,43.2,43.2,43.15,43.17,84600.0,29.8608,29.8608,29.8263,29.8401,84600.0
2013-08-14 12:20:00,43.18,43.18,43.12,43.18,76300.0,29.847,29.847,29.8055,29.847,76300.0
2013-08-14 12:30:00,43.19,43.19,43.13,43.15,70000.0,29.8539,29.8539,29.8125,29.8263,70000.0
2013-08-14 12:40:00,43.15,43.18,43.13,43.18,91200.0,29.8263,29.847,29.8125,29.847,91200.0
2013-08-14 12:50:00,43.17,43.18,43.11,43.14,48900.0,29.8401,29.847,29.7986,29.8194,48900.0
2013-08-14 13:00:00,43.15,43.22,43.12,43.2,110000.0,29.8263,29.8747,29.8055,29.8608,110000.0
2013-08-14 13:10:00,43.2,43.2,43.12,43.19,59300.0,29.8608,29.8608,29.8055,29.8539,59300.0
2013-08-14 13:20:00,43.19,43.19,43.14,43.15,69400.0,29.8539,29.8539,29.8194,29.8263,69400.0
2013-08-14 13:30:00,43.15,43.17,43.1,43.13,113600.0,29.8263,29.8401,29.7917,29.8125,113600.0
2013-08-14 13:40:00,43.13,43.15,43.05,43.08,121100.0,29.8125,29.8263,29.7572,29.7779,121100.0
2013-08-14 13:50:00,43.08,43.1,43.0,43.01,128500.0,29.7779,29.7917,29.7226,29.7295,128500.0
2013-08-14 14:00:00,43.02,43.03,42.94,42.96,173600.0,29.7364,29.7433,29.6811,29.695,173600.0
2013-08-14 14:10:00,42.96,43.03,42.95,42.95,90500.0,29.695,29.7433,29.688,29.688,90500.0
2013-08-14 14:20:00,42.95,42.99,42.92,42.96,94700.0,29.688,29.7157,29.6673,29.695,94700.0
2013-08-14 14:30:00,42.96,43.05,42.94,43.05,81600.0,29.695,29.7572,29.6811,29.7572,81600.0
2013-08-14 14:40:00,43.04,43.09,43.01,43.04,90400.0,29.7502,29.7848,29.7295,29.7502,90400.0
2013-08-14 14:50:00,43.04,43.05,43.0,43.02,79900.0,29.7502,29.7572,29.7226,29.7364,79900.0
2013-08-14 15:00:00,43.01,43.03,42.95,42.98,113100.0,29.7295,29.7433,29.688,29.7088,113100.0
2013-08-14 15:10:00,42.98,43.05,42.98,42.99,138700.0,29.7088,29.7572,29.7088,29.7157,138700.0
2013-08-14 15:20:00,42.99,43.0,42.96,42.96,110700.0,29.7157,29.7226,29.695,29.695,110700.0
2013-08-14 15:30:00,42.97,42.98,42.92,42.96,162600.0,29.7019,29.7088,29.6673,29.695,162600.0
2013-08-14 15:40:00,42.96,42.98,42.92,42.92,212400.0,29.695,29.7088,29.6673,29.6673,212400.0
2013-08-14 15:50:00,42.93,42.96,42.91,42.93,248000.0,29.6742,29.695,29.6604,29.6742,248000.0
2013-08-15 09:30:00,42.59,42.59,42.16,42.53,371900.0,29.4392,29.4392,29.142,29.3977,371900.0
2013-08-15 09:40:00,42.49,42.62,42.43,42.48,159900.0,29.3701,29.4599,29.3286,29.3632,159900.0
2013-08-15 09:50:00,42.48,42.49,42.3,42.3,133400.0,29.3632,29.3701,29.2387,29.2387,133400.0
2013-08-15 10:00:00,42.31,42.47,42.26,42.32,239800.0,29.2457,29.3563,29.2111,29.2526,239800.0
2013-08-15 10:10:00,42.33,42.36,42.25,42.29,142900.0,29.2595,29.2802,29.2042,29.2318,142900.0
2013-08-15 10:20:00,42.3,42.33,42.09,42.13,395500.0,29.2387,29.2595,29.0936,29.1212,395500.0
2013-08-15 10:30:00,42.14,42.24,42.08,42.13,294200.0,29.1281,29.1973,29.0867,29.1212,294200.0
2013-08-15 10:40:00,42.14,42.23,42.12,42.18,155000.0,29.1281,29.1904,29.1143,29.1558,155000.0
2013-08-15 10:50:00,42.18,42.29,42.11,42.19,175800.0,29.1558,29.2318,29.1074,29.1627,175800.0
2013-08-15 11:00:00,42.19,42.32,42.19,42.31,86600.0,29.1627,29.2526,29.1627,29.2457,86600.0
2013-08-15 11:10:00,42.32,42.37,42.29,42.32,161600.0,29.2526,29.2871,29.2318,29.2526,161600.0
2013-08-15 11:20:00,42.32,42.33,42.21,42.22,176900.0,29.2526,29.2595,29.1765,29.1834,176900.0
2013-08-15 11:30:00,42.23,42.27,42.21,42.27,113300.0,29.1904,29.218,29.1765,29.218,113300.0
2013-08-15 11:40:00,42.25,42.36,42.22,42.34,171400.0,29.2042,29.2802,29.1834,29.2664,171400.0
2013-08-15 11:50:00,42.34,42.34,42.22,42.24,64400.0,29.2664,29.2664,29.1834,29.1973,64400.0
2013-08-15 12:00:00,42.23,42.25,42.2,42.24,59400.0,29.1904,29.2042,29.1696,29.1973,59400.0
2013-08-15 12:10:00,42.24,42.29,42.22,42.28,78800.0,29.1973,29.2318,29.1834,29.2249,78800.0
2013-08-15 12:20:00,42.28,42.3,42.21,42.24,61200.0,29.2249,29.2387,29.1765,29.1973,61200.0
2013-08-15 12:30:00,42.24,42.31,42.15,42.17,123000.0,29.1973,29.2457,29.1351,29.1489,123000.0
2013-08-15 12:40:00,42.18,42.2,42.09,42.09,112600.0,29.1558,29.1696,29.0936,29.0936,112600.0
2013-08-15 12:50:00,42.09,42.12,42.07,42.09,115600.0,29.0936,29.1143,29.0798,29.0936,115600.0
2013-08-15 13:00:00,42.09,42.1,41.87,41.94,376300.0,29.0936,29.1005,28.9415,28.9899,376300.0
2013-08-15 13:10:00,41.94,41.96,41.83,41.88,185400.0,28.9899,29.0037,28.9139,28.9484,185400.0
2013-08-15 13:20:00,41.88,41.93,41.85,41.91,120900.0,28.9484,28.983,28.9277,28.9692,120900.0
2013-08-15 13:30:00,41.9,41.99,41.89,41.94,98600.0,28.9623,29.0245,28.9553,28.9899,98600.0
2013-08-15 13:40:00,41.95,42.0,41.94,41.97,82200.0,28.9968,29.0314,28.9899,29.0106,82200.0
2013-08-15 13:50:00,41.97,42.0,41.93,41.94,98100.0,29.0106,29.0314,28.983,28.9899,98100.0
2013-08-15 14:00:00,41.95,41.95,41.83,41.85,160900.0,28.9968,28.9968,28.9139,28.9277,160900.0
2013-08-15 14:10:00,41.84,41.86,41.71,41.82,246900.0,28.9208,28.9346,28.8309,28.907,246900.0
2013-08-15 14:20:00,41.81,41.99,41.79,41.96,169400.0,28.9,29.0245,28.8862,29.0037,169400.0
2013-08-15 14:30:00,41.97,42.08,41.96,42.07,122500.0,29.0106,29.0867,29.0037,29.0798,122500.0
2013-08-15 14:40:00,42.08,42.1,42.02,42.04,110100.0,29.0867,29.1005,29.0452,29.059,110100.0
2013-08-15 14:50:00,42.03,42.08,42.0,42.06,98000.0,29.0521,29.0867,29.0314,29.0729,98000.0
2013-08-15 15:00:00,42.06,42.09,42.04,42.07,115800.0,29.0729,29.0936,29.059,29.0798,115800.0
2013-08-15 15:10:00,42.07,42.08,41.95,41.98,246000.0,29.0798,29.0867,28.9968,29.0176,246000.0
2013-08-15 15:20:00,41.98,42.02,41.97,41.99,131300.0,29.0176,29.0452,29.0106,29.0245,131300.0
2013-08-15 15:30:00,41.99,42.03,41.98,42.02,157600.0,29.0245,29.0521,29.0176,29.0452,157600.0
2013-08-15 15:40:00,42.02,42.1,42.01,42.07,293800.0,29.0452,29.1005,29.0383,29.0798,293800.0
2013-08-15 15:50:00,42.06,42.08,41.97,41.98,509400.0,29.0729,29.0867,29.0106,29.0176,509400.0
2013-08-16 09:30:00,41.85,41.85,41.39,41.5,1233900.0,28.9277,28.9277,28.6097,28.6858,1233900.0
2013-08-16 09:40:00,41.51,41.52,41.34,41.47,389600.0,28.6927,28.6996,28.5752,28.665,389600.0
2013-08-16 09:50:00,41.47,41.47,41.26,41.37,370800.0,28.665,28.665,28.5199,28.5959,370800.0
2013-08-16 10:00:00,41.37,41.64,41.36,41.54,285600.0,28.5959,28.7825,28.589,28.7134,285600.0
2013-08-16 10:10:00,41.54,41.72,41.5,41.62,274200.0,28.7134,28.8378,28.6858,28.7687,274200.0
2013-08-16 10:20:00,41.61,41.89,41.6,41.89,284500.0,28.7618,28.9553,28.7549,28.9553,284500.0
2013-08-16 10:30:00,41.9,42.05,41.9,42.01,267100.0,28.9623,29.0659,28.9623,29.0383,267100.0
2013-08-16 10:40:00,42.01,42.1,41.87,42.09,228500.0,29.0383,29.1005,28.9415,29.0936,228500.0
2013-08-16 10:50:00,42.09,42.14,42.07,42.12,233100.0,29.0936,29.1281,29.0798,29.1143,233100.0
2013-08-16 11:00:00,42.11,42.12,41.9,41.9,127500.0,29.1074,29.1143,28.9623,28.9623,127500.0
2013-08-16 11:10:00,41.9,42.0,41.84,41.97,165100.0,28.9623,29.0314,28.9208,29.0106,165100.0
2013-08-16 11:20:00,41.97,41.98,41.76,41.77,188600.0,29.0106,29.0176,28.8655,28.8724,188600.0
2013-08-16 11:30:00,41.77,41.77,41.67,41.67,139600.0,28.8724,28.8724,28.8033,28.8033,139600.0
2013-08-16 11:40:00,41.68,41.8,41.67,41.77,92600.0,28.8102,28.8931,28.8033,28.8724,92600.0
2013-08-16 11:50:00,41.76,41.77,41.7,41.72,81900.0,28.8655,28.8724,28.824,28.8378,81900.0
2013-08-16 12:00:00,41.72,41.78,41.72,41.74,85900.0,28.8378,28.8793,28.8378,28.8517,85900.0
2013-08-16 12:10:00,41.73,41.73,41.66,41.7,121400.0,28.8447,28.8447,28.7964,28.824,121400.0
2013-08-16 12:20:00,41.7,41.71,41.64,41.67,86400.0,28.824,28.8309,28.7825,28.8033,86400.0
2013-08-16 12:30:00,41.67,41.69,41.62,41.62,130100.0,28.8033,28.8171,28.7687,28.7687,130100.0
2013-08-16 12:40:00,41.62,41.65,41.61,41.62,87100.0,28.7687,28.7894,28.7618,28.7687,87100.0
2013-08-16 12:50:00,41.62,41.74,41.61,41.73,129300.0,28.7687,28.8517,28.7618,28.8447,129300.0
2013-08-16 13:00:00,41.73,41.73,41.55,41.56,118800.0,28.8447,28.8447,28.7203,28.7272,118800.0
2013-08-16 13:10:00,41.57,41.59,41.53,41.56,107100.0,28.7342,28.748,28.7065,28.7272,107100.0
2013-08-16 13:20:00,41.55,41.61,41.53,41.59,98000.0,28.7203,28.7618,28.7065,28.748,98000.0
2013-08-16 13:30:00,41.59,41.61,41.55,41.58,97500.0,28.748,28.7618,28.7203,28.7411,97500.0
2013-08-16 13:40:00,41.58,41.59,41.52,41.54,93400.0,28.7411,28.748,28.6996,28.7134,93400.0
2013-08-16 13:50:00,41.54,41.58,41.52,41.58,74900.0,28.7134,28.7411,28.6996,28.7411,74900.0
2013-08-16 14:00:00,41.58,41.65,41.57,41.63,104200.0,28.7411,28.7894,28.7342,28.7756,104200.0
2013-08-16 14:10:00,41.63,41.65,41.54,41.55,118300.0,28.7756,28.7894,28.7134,28.7203,118300.0
2013-08-16 14:20:00,41.54,41.56,41.49,41.52,193700.0,28.7134,28.7272,28.6789,28.6996,193700.0
2013-08-16 14:30:00,41.52,41.56,41.49,41.56,146000.0,28.6996,28.7272,28.6789,28.7272,146000.0
2013-08-16 14:40:00,41.55,41.63,41.54,41.62,97000.0,28.7203,28.7756,28.7134,28.7687,97000.0
2013-08-16 14:50:00,41.62,41.7,41.61,41.7,151800.0,28.7687,28.824,28.7618,28.824,151800.0
2013-08-16 15:00:00,41.7,41.75,41.67,41.74,135200.0,28.824,28.8586,28.8033,28.8517,135200.0
2013-08-16 15:10:00,41.75,41.78,41.7,41.71,122400.0,28.8586,28.8793,28.824,28.8309,122400.0
2013-08-16 15:20:00,41.7,41.76,41.7,41.71,129800.0,28.824,28.8655,28.824,28.8309,129800.0
2013-08-16 15:30:00,41.72,41.85,41.71,41.84,168200.0,28.8378,28.9277,28.8309,28.9208,168200.0
2013-08-16 15:40:00,41.83,41.84,41.74,41.77,276000.0,28.9139,28.9208,28.8517,28.8724,276000.0
2013-08-16 15:50:00,41.77,41.8,41.68,41.69,440400.0,28.8724,28.8931,28.8102,28.8171,440400.0
2013-08-19 09:30:00,41.43,41.7,41.43,41.62,176700.0,28.6374,28.824,28.6374,28.7687,176700.0
2013-08-19 09:40:00,41.62,41.66,41.52,41.58,113400.0,28.7687,28.7964,28.6996,28.7411,113400.0
2013-08-19 09:50:00,41.57,41.74,41.46,41.73,141400.0,28.7342,28.8517,28.6581,28.8447,141400.0
2013-08-19 10:00:00,41.75,41.76,41.6,41.62,153100.0,28.8586,28.8655,28.7549,28.7687,153100.0
2013-08-19 10:10:00,41.61,41.7,41.6,41.69,136500.0,28.7618,28.824,28.7549,28.8171,136500.0
2013-08-19 10:20:00,41.69,41.7,41.63,41.7,108500.0,28.8171,28.824,28.7756,28.824,108500.0
2013-08-19 10:30:00,41.69,41.83,41.66,41.81,122200.0,28.8171,28.9139,28.7964,28.9,122200.0
2013-08-19 10:40:00,41.82,41.9,41.8,41.82,136100.0,28.907,28.9623,28.8931,28.907,136100.0
2013-08-19 10:50:00,41.82,41.9,41.8,41.82,125200.0,28.907,28.9623,28.8931,28.907,125200.0
2013-08-19 11:00:00,41.82,41.93,41.79,41.91,139200.0,28.907,28.983,28.8862,28.9692,139200.0
2013-08-19 11:10:00,41.91,42.0,41.91,41.98,162600.0,28.9692,29.0314,28.9692,29.0176,162600.0
2013-08-19 11:20:00,41.98,42.0,41.92,41.94,116800.0,29.0176,29.0314,28.9761,28.9899,116800.0
2013-08-19 11:30:00,41.94,41.96,41.9,41.92,110100.0,28.9899,29.0037,28.9623,28.9761,110100.0
2013-08-19 11:40:00,41.93,42.0,41.92,41.94,102500.0,28.983,29.0314,28.9761,28.9899,102500.0
2013-08-19 11:50:00,41.94,41.97,41.91,41.92,75600.0,28.9899,29.0106,28.9692,28.9761,75600.0
2013-08-19 12:00:00,41.93,41.93,41.84,41.86,116300.0,28.983,28.983,28.9208,28.9346,116300.0
2013-08-19 12:10:00,41.86,41.94,41.85,41.91,92400.0,28.9346,28.9899,28.9277,28.9692,92400.0
2013-08-19 12:20:00,41.91,41.95,41.9,41.94,57300.0,28.9692,28.9968,28.9623,28.9899,57300.0
2013-08-19 12:30:00,41.95,41.98,41.93,41.96,59800.0,28.9968,29.0176,28.983,29.0037,59800.0
2013-08-19 12:40:00,41.96,42.12,41.96,42.1,244500.0,29.0037,29.1143,29.0037,29.1005,244500.0
2013-08-19 12:50:00,42.09,42.1,42.02,42.03,64100.0,29.0936,29.1005,29.0452,29.0521,64100.0
2013-08-19 13:00:00,42.04,42.05,42.0,42.03,55700.0,29.059,29.0659,29.0314,29.0521,55700.0
2013-08-19 13:10:00,42.03,42.05,41.97,41.97,124000.0,29.0521,29.0659,29.0106,29.0106,124000.0
2013-08-19 13:20:00,41.97,41.98,41.88,41.88,99000.0,29.0106,29.0176,28.9484,28.9484,99000.0
2013-08-19 13:30:00,41.88,41.91,41.86,41.91,159300.0,28.9484,28.9692,28.9346,28.9692,159300.0
2013-08-19 13:40:00,41.92,41.97,41.89,41.94,94000.0,28.9761,29.0106,28.9553,28.9899,94000.0
2013-08-19 13:50:00,41.94,42.01,41.93,42.0,99300.0,28.9899,29.0383,28.983,29.0314,99300.0
2013-08-19 14:00:00,41.99,42.01,41.97,41.98,113400.0,29.0245,29.0383,29.0106,29.0176,113400.0
2013-08-19 14:10:00,41.98,42.02,41.95,42.01,102100.0,29.0176,29.0452,28.9968,29.0383,102100.0
2013-08-19 14:20:00,42.02,42.05,41.98,42.05,122700.0,29.0452,29.0659,29.0176,29.0659,122700.0
2013-08-19 14:30:00,42.04,42.06,42.02,42.02,159300.0,29.059,29.0729,29.0452,29.0452,159300.0
2013-08-19 14:40:00,42.02,42.07,42.01,42.01,146100.0,29.0452,29.0798,29.0383,29.0383,146100.0
2013-08-19 14:50:00,42.01,42.06,42.0,42.03,156100.0,29.0383,29.0729,29.0314,29.0521,156100.0
2013-08-19 15:00:00,42.04,42.05,42.0,42.03,138600.0,29.059,29.0659,29.0314,29.0521,138600.0
2013-08-19 15:10:00,42.03,42.2,42.03,42.17,278000.0,29.0521,29.1696,29.0521,29.1489,278000.0
2013-08-19 15:20:00,42.18,42.23,42.15,42.2,201800.0,29.1558,29.1904,29.1351,29.1696,201800.0
2013-08-19 15:30:00,42.21,42.23,42.09,42.09,234800.0,29.1765,29.1904,29.0936,29.0936,234800.0
2013-08-19 15:40:00,42.09,42.11,42.0,42.01,338300.0,29.0936,29.1074,29.0314,29.0383,338300.0
2013-08-19 15:50:00,42.01,42.03,41.89,41.95,892900.0,29.0383,29.0521,28.9553,28.9968,892900.0
2013-08-20 09:30:00,41.95,42.18,41.89,41.97,330400.0,28.9968,29.1558,28.9553,29.0106,330400.0
2013-08-20 09:40:00,41.97,42.01,41.74,41.77,180000.0,29.0106,29.0383,28.8517,28.8724,180000.0
2013-08-20 09:50:00,41.77,41.91,41.69,41.9,214400.0,28.8724,28.9692,28.8171,28.9623,214400.0
2013-08-20 10:00:00,41.9,42.01,41.87,42.01,239300.0,28.9623,29.0383,28.9415,29.0383,239300.0
2013-08-20 10:10:00,42.01,42.06,41.99,42.0,246300.0,29.0383,29.0729,29.0245,29.0314,246300.0
2013-08-20 10:20:00,42.01,42.19,42.0,42.16,126600.0,29.0383,29.1627,29.0314,29.142,126600.0
2013-08-20 10:30:00,42.16,42.22,42.13,42.22,143200.0,29.142,29.1834,29.1212,29.1834,143200.0
2013-08-20 10:40:00,42.22,42.25,42.19,42.25,144800.0,29.1834,29.2042,29.1627,29.2042,144800.0
2013-08-20 10:50:00,42.26,42.26,42.12,42.16,117700.0,29.2111,29.2111,29.1143,29.142,117700.0
2013-08-20 11:00:00,42.16,42.25,42.16,42.24,98900.0,29.142,29.2042,29.142,29.1973,98900.0
2013-08-20 11:10:00,42.23,42.26,42.15,42.16,110100.0,29.1904,29.2111,29.1351,29.142,110100.0
2013-08-20 11:20:00,42.15,42.16,42.02,42.04,75100.0,29.1351,29.142,29.0452,29.059,75100.0
2013-08-20 11:30:00,42.04,42.09,42.0,42.03,142700.0,29.059,29.0936,29.0314,29.0521,142700.0
2013-08-20 11:40:00,42.04,42.11,41.99,42.07,138500.0,29.059,29.1074,29.0245,29.0798,138500.0
2013-08-20 11:50:00,42.06,42.1,42.05,42.05,92100.0,29.0729,29.1005,29.0659,29.0659,92100.0
2013-08-20 12:00:00,42.05,42.08,41.99,42.02,312200.0,29.0659,29.0867,29.0245,29.0452,312200.0
2013-08-20 12:10:00,42.02,42.02,41.93,41.95,266700.0,29.0452,29.0452,28.983,28.9968,266700.0
2013-08-20 12:20:00,41.96,41.96,41.85,41.88,77200.0,29.0037,29.0037,28.9277,28.9484,77200.0
2013-08-20 12:30:00,41.89,41.98,41.88,41.97,87600.0,28.9553,29.0176,28.9484,29.0106,87600.0
2013-08-20 12:40:00,41.97,41.98,41.9,41.9,48600.0,29.0106,29.0176,28.9623,28.9623,48600.0
2013-08-20 12:50:00,41.91,41.93,41.86,41.87,70400.0,28.9692,28.983,28.9346,28.9415,70400.0
2013-08-20 13:00:00,41.86,41.91,41.86,41.9,78600.0,28.9346,28.9692,28.9346,28.9623,78600.0
2013-08-20 13:10:00,41.9,41.93,41.9,41.93,60400.0,28.9623,28.983,28.9623,28.983,60400.0
2013-08-20 13:20:00,41.92,41.94,41.9,41.91,52900.0,28.9761,28.9899,28.9623,28.9692,52900.0
2013-08-20 13:30:00,41.91,41.94,41.9,41.9,71300.0,28.9692,28.9899,28.9623,28.9623,71300.0
2013-08-20 13:40:00,41.91,41.91,41.9,41.91,52900.0,28.9692,28.9692,28.9623,28.9692,52900.0
2013-08-20 13:50:00,41.9,41.94,41.9,41.9,100200.0,28.9623,28.9899,28.9623,28.9623,100200.0
2013-08-20 14:00:00,41.91,41.93,41.89,41.93,110600.0,28.9692,28.983,28.9553,28.983,110600.0
2013-08-20 14:10:00,41.93,41.98,41.93,41.94,103900.0,28.983,29.0176,28.983,28.9899,103900.0
2013-08-20 14:20:00,41.93,41.93,41.87,41.88,92900.0,28.983,28.983,28.9415,28.9484,92900.0
2013-08-20 14:30:00,41.88,41.88,41.82,41.82,166400.0,28.9484,28.9484,28.907,28.907,166400.0
2013-08-20 14:40:00,41.83,41.83,41.77,41.78,98600.0,28.9139,28.9139,28.8724,28.8793,98600.0
2013-08-20 14:50:00,41.77,41.82,41.73,41.74,130500.0,28.8724,28.907,28.8447,28.8517,130500.0
2013-08-20 15:00:00,41.75,41.78,41.74,41.76,120900.0,28.8586,28.8793,28.8517,28.8655,120900.0
2013-08-20 15:10:00,41.75,41.76,41.71,41.75,131200.0,28.8586,28.8655,28.8309,28.8586,131200.0
2013-08-20 15:20:00,41.75,41.75,41.69,41.71,148200.0,28.8586,28.8586,28.8171,28.8309,148200.0
2013-08-20 15:30:00,41.71,41.74,41.69,41.7,144100.0,28.8309,28.8517,28.8171,28.824,144100.0
2013-08-20 15:40:00,41.7,41.71,41.61,41.62,250500.0,28.824,28.8309,28.7618,28.7687,250500.0
2013-08-20 15:50:00,41.62,41.64,41.57,41.58,424300.0,28.7687,28.7825,28.7342,28.7411,424300.0
2013-08-21 09:30:00,41.5,41.55,41.27,41.52,241400.0,28.6858,28.7203,28.5268,28.6996,241400.0
2013-08-21 09:40:00,41.53,41.65,41.48,41.58,139600.0,28.7065,28.7894,28.6719,28.7411,139600.0
2013-08-21 09:50:00,41.58,41.59,41.39,41.49,131900.0,28.7411,28.748,28.6097,28.6789,131900.0
2013-08-21 10:00:00,41.48,41.55,41.44,41.52,154400.0,28.6719,28.7203,28.6443,28.6996,154400.0
2013-08-21 10:10:00,41.52,41.55,41.45,41.55,150000.0,28.6996,28.7203,28.6512,28.7203,150000.0
2013-08-21 10:20:00,41.55,41.66,41.54,41.62,107800.0,28.7203,28.7964,28.7134,28.7687,107800.0
2013-08-21 10:30:00,41.62,41.62,41.5,41.52,87700.0,28.7687,28.7687,28.6858,28.6996,87700.0
2013-08-21 10:40:00,41.52,41.57,41.49,41.53,81200.0,28.6996,28.7342,28.6789,28.7065,81200.0
2013-08-21 10:50:00,41.53,41.63,41.53,41.61,92400.0,28.7065,28.7756,28.7065,28.7618,92400.0
2013-08-21 11:00:00,41.61,41.68,41.6,41.62,153700.0,28.7618,28.8102,28.7549,28.7687,153700.0
2013-08-21 11:10:00,41.62,41.66,41.59,41.64,162200.0,28.7687,28.7964,28.748,28.7825,162200.0
2013-08-21 11:20:00,41.64,41.65,41.54,41.61,109300.0,28.7825,28.7894,28.7134,28.7618,109300.0
2013-08-21 11:30:00,41.61,41.63,41.57,41.58,149600.0,28.7618,28.7756,28.7342,28.7411,149600.0
2013-08-21 11:40:00,41.58,41.59,41.51,41.51,172100.0,28.7411,28.748,28.6927,28.6927,172100.0
2013-08-21 11:50:00,41.51,41.53,41.46,41.53,112200.0,28.6927,28.7065,28.6581,28.7065,112200.0
2013-08-21 12:00:00,41.53,41.54,41.46,41.48,155400.0,28.7065,28.7134,28.6581,28.6719,155400.0
2013-08-21 12:10:00,41.48,41.53,41.48,41.51,104100.0,28.6719,28.7065,28.6719,28.6927,104100.0
2013-08-21 12:20:00,41.5,41.52,41.48,41.48,82300.0,28.6858,28.6996,28.6719,28.6719,82300.0
2013-08-21 12:30:00,41.49,41.51,41.47,41.5,66300.0,28.6789,28.6927,28.665,28.6858,66300.0
2013-08-21 12:40:00,41.51,41.52,41.49,41.5,71600.0,28.6927,28.6996,28.6789,28.6858,71600.0
2013-08-21 12:50:00,41.5,41.54,41.5,41.54,51500.0,28.6858,28.7134,28.6858,28.7134,51500.0
2013-08-21 13:00:00,41.54,41.55,41.51,41.53,225000.0,28.7134,28.7203,28.6927,28.7065,225000.0
2013-08-21 13:10:00,41.54,41.58,41.53,41.56,119100.0,28.7134,28.7411,28.7065,28.7272,119100.0
2013-08-21 13:20:00,41.55,41.58,41.55,41.55,169500.0,28.7203,28.7411,28.7203,28.7203,169500.0
2013-08-21 13:30:00,41.56,41.58,41.53,41.54,140600.0,28.7272,28.7411,28.7065,28.7134,140600.0
2013-08-21 13:40:00,41.54,41.55,41.5,41.5,101200.0,28.7134,28.7203,28.6858,28.6858,101200.0
2013-08-21 13:50:00,41.51,41.53,41.47,41.48,145500.0,28.6927,28.7065,28.665,28.6719,145500.0
2013-08-21 14:00:00,41.47,41.47,41.22,41.34,300200.0,28.665,28.665,28.4922,28.5752,300200.0
2013-08-21 14:10:00,41.34,41.44,41.33,41.35,158600.0,28.5752,28.6443,28.5683,28.5821,158600.0
2013-08-21 14:20:00,41.34,41.41,41.26,41.41,171100.0,28.5752,28.6236,28.5199,28.6236,171100.0
2013-08-21 14:30:00,41.41,41.72,41.41,41.65,553700.0,28.6236,28.8378,28.6236,28.7894,553700.0
2013-08-21 14:40:00,41.65,41.7,41.62,41.67,201000.0,28.7894,28.824,28.7687,28.8033,201000.0
2013-08-21 14:50:00,41.66,41.67,41.56,41.56,153600.0,28.7964,28.8033,28.7272,28.7272,153600.0
2013-08-21 15:00:00,41.57,41.58,41.49,41.49,148500.0,28.7342,28.7411,28.6789,28.6789,148500.0
2013-08-21 15:10:00,41.49,41.53,41.46,41.47,199200.0,28.6789,28.7065,28.6581,28.665,199200.0
2013-08-21 15:20:00,41.46,41.51,41.46,41.47,226800.0,28.6581,28.6927,28.6581,28.665,226800.0
2013-08-21 15:30:00,41.46,41.55,41.46,41.48,144400.0,28.6581,28.7203,28.6581,28.6719,144400.0
2013-08-21 15:40:00,41.48,41.48,41.34,41.35,291900.0,28.6719,28.6719,28.5752,28.5821,291900.0
2013-08-21 15:50:00,41.35,41.4,41.3,41.33,309700.0,28.5821,28.6166,28.5475,28.5683,309700.0
2013-08-22 09:30:00,41.38,41.42,41.24,41.25,132600.0,28.6028,28.6305,28.506,28.513,132600.0
2013-08-22 09:40:00,41.25,41.37,41.23,41.35,107800.0,28.513,28.5959,28.4991,28.5821,107800.0
2013-08-22 09:50:00,41.34,41.35,41.12,41.13,137900.0,28.5752,28.5821,28.4231,28.43,137900.0
2013-08-22 10:00:00,41.12,41.23,41.11,41.2,156300.0,28.4231,28.4991,28.4162,28.4784,156300.0
2013-08-22 10:10:00,41.21,41.29,41.2,41.26,103300.0,28.4853,28.5406,28.4784,28.5199,103300.0
2013-08-22 10:20:00,41.25,41.32,41.19,41.32,93800.0,28.513,28.5613,28.4715,28.5613,93800.0
2013-08-22 10:30:00,41.32,41.38,41.31,41.38,224300.0,28.5613,28.6028,28.5544,28.6028,224300.0
2013-08-22 10:40:00,41.38,41.49,41.37,41.49,151800.0,28.6028,28.6789,28.5959,28.6789,151800.0
2013-08-22 10:50:00,41.48,41.55,41.48,41.48,115300.0,28.6719,28.7203,28.6719,28.6719,115300.0
2013-08-22 11:00:00,41.48,41.51,41.46,41.48,127900.0,28.6719,28.6927,28.6581,28.6719,127900.0
2013-08-22 11:10:00,41.49,41.49,41.42,41.43,86300.0,28.6789,28.6789,28.6305,28.6374,86300.0
2013-08-22 11:20:00,41.43,41.43,41.34,41.35,105200.0,28.6374,28.6374,28.5752,28.5821,105200.0
2013-08-22 11:30:00,41.35,41.39,41.28,41.28,125100.0,28.5821,28.6097,28.5337,28.5337,125100.0
2013-08-22 11:40:00,41.29,41.32,41.27,41.31,85300.0,28.5406,28.5613,28.5268,28.5544,85300.0
2013-08-22 11:50:00,41.31,41.41,41.3,41.41,97700.0,28.5544,28.6236,28.5475,28.6236,97700.0
2013-08-22 12:00:00,41.41,41.47,41.41,41.44,111900.0,28.6236,28.665,28.6236,28.6443,111900.0
2013-08-22 12:10:00,41.43,41.44,41.41,41.41,54700.0,28.6374,28.6443,28.6236,28.6236,54700.0
2013-08-22 12:20:00,41.41,41.43,41.4,41.41,64600.0,28.6236,28.6374,28.6166,28.6236,64600.0
2013-08-22 12:30:00,41.4,41.43,41.36,41.43,49500.0,28.6166,28.6374,28.589,28.6374,49500.0
2013-08-22 12:40:00,41.44,41.51,41.44,41.49,45600.0,28.6443,28.6927,28.6443,28.6789,45600.0
2013-08-22 12:50:00,41.5,41.5,41.48,41.48,57500.0,28.6858,28.6858,28.6719,28.6719,57500.0
2013-08-22 13:00:00,41.48,41.53,41.47,41.51,29400.0,28.6719,28.7065,28.665,28.6927,29400.0
2013-08-22 13:10:00,41.52,41.62,41.52,41.6,61000.0,28.6996,28.7687,28.6996,28.7549,61000.0
2013-08-22 13:20:00,41.61,41.63,41.6,41.62,54600.0,28.7618,28.7756,28.7549,28.7687,54600.0
2013-08-22 13:30:00,41.62,41.7,41.61,41.7,51200.0,28.7687,28.824,28.7618,28.824,51200.0
2013-08-22 13:40:00,41.7,41.71,41.65,41.68,42300.0,28.824,28.8309,28.7894,28.8102,42300.0
2013-08-22 13:50:00,41.68,41.74,41.68,41.71,52400.0,28.8102,28.8517,28.8102,28.8309,52400.0
2013-08-22 14:00:00,41.71,41.73,41.65,41.67,46900.0,28.8309,28.8447,28.7894,28.8033,46900.0
2013-08-22 14:10:00,41.67,41.69,41.65,41.65,42400.0,28.8033,28.8171,28.7894,28.7894,42400.0
2013-08-22 14:20:00,41.66,41.69,41.65,41.65,46900.0,28.7964,28.8171,28.7894,28.7894,46900.0
2013-08-22 14:30:00,41.66,41.72,41.63,41.65,67300.0,28.7964,28.8378,28.7756,28.7894,67300.0
2013-08-22 14:40:00,41.65,41.65,41.57,41.6,48300.0,28.7894,28.7894,28.7342,28.7549,48300.0
2013-08-22 14:50:00,41.6,41.66,41.59,41.62,70400.0,28.7549,28.7964,28.748,28.7687,70400.0
2013-08-22 15:00:00,41.62,41.64,41.59,41.63,59500.0,28.7687,28.7825,28.748,28.7756,59500.0
2013-08-22 15:10:00,41.63,41.69,41.62,41.69,119000.0,28.7756,28.8171,28.7687,28.8171,119000.0
2013-08-22 15:20:00,41.68,41.81,41.68,41.76,127300.0,28.8102,28.9,28.8102,28.8655,127300.0
2013-08-22 15:30:00,41.76,41.76,41.66,41.72,284100.0,28.8655,28.8655,28.7964,28.8378,284100.0
2013-08-22 15:40:00,41.72,41.74,41.62,41.63,330700.0,28.8378,28.8517,28.7687,28.7756,330700.0
2013-08-22 15:50:00,41.63,41.68,41.62,41.67,368100.0,28.7756,28.8102,28.7687,28.8033,368100.0
2013-08-23 09:30:00,41.76,41.95,41.67,41.8,236400.0,28.8655,28.9968,28.8033,28.8931,236400.0
2013-08-23 09:40:00,41.8,41.9,41.75,41.8,202000.0,28.8931,28.9623,28.8586,28.8931,202000.0
2013-08-23 09:50:00,41.8,41.91,41.75,41.89,255100.0,28.8931,28.9692,28.8586,28.9553,255100.0
2013-08-23 10:00:00,41.89,41.9,41.73,41.76,205800.0,28.9553,28.9623,28.8447,28.8655,205800.0
2013-08-23 10:10:00,41.75,41.95,41.75,41.95,206400.0,28.8586,28.9968,28.8586,28.9968,206400.0
2013-08-23 10:20:00,41.95,42.07,41.95,42.0,360800.0,28.9968,29.0798,28.9968,29.0314,360800.0
2013-08-23 10:30:00,42.0,42.16,41.95,42.11,308200.0,29.0314,29.142,28.9968,29.1074,308200.0
2013-08-23 10:40:00,42.11,42.19,42.06,42.11,130800.0,29.1074,29.1627,29.0729,29.1074,130800.0
2013-08-23 10:50:00,42.12,42.28,42.11,42.17,223000.0,29.1143,29.2249,29.1074,29.1489,223000.0
2013-08-23 11:00:00,42.18,42.2,42.07,42.07,135500.0,29.1558,29.1696,29.0798,29.0798,135500.0
2013-08-23 11:10:00,42.06,42.14,42.04,42.13,143300.0,29.0729,29.1281,29.059,29.1212,143300.0
2013-08-23 11:20:00,42.14,42.16,42.05,42.05,91100.0,29.1281,29.142,29.0659,29.0659,91100.0
2013-08-23 11:30:00,42.05,42.05,41.97,41.98,57500.0,29.0659,29.0659,29.0106,29.0176,57500.0
2013-08-23 11:40:00,41.98,42.07,41.98,42.06,96200.0,29.0176,29.0798,29.0176,29.0729,96200.0
2013-08-23 11:50:00,42.07,42.09,42.03,42.06,84700.0,29.0798,29.0936,29.0521,29.0729,84700.0
2013-08-23 12:00:00,42.06,42.15,42.06,42.12,106400.0,29.0729,29.1351,29.0729,29.1143,106400.0
2013-08-23 12:10:00,42.12,42.14,42.08,42.13,78800.0,29.1143,29.1281,29.0867,29.1212,78800.0
2013-08-23 12:20:00,42.13,42.14,42.06,42.08,74800.0,29.1212,29.1281,29.0729,29.0867,74800.0
2013-08-23 12:30:00,42.08,42.14,42.07,42.12,88800.0,29.0867,29.1281,29.0798,29.1143,88800.0
2013-08-23 12:40:00,42.13,42.13,42.05,42.06,46500.0,29.1212,29.1212,29.0659,29.0729,46500.0
2013-08-23 12:50:00,42.06,42.08,42.03,42.07,56200.0,29.0729,29.0867,29.0521,29.0798,56200.0
2013-08-23 13:00:00,42.08,42.08,42.03,42.05,49300.0,29.0867,29.0867,29.0521,29.0659,49300.0
2013-08-23 13:10:00,42.04,42.11,42.04,42.07,67700.0,29.059,29.1074,29.059,29.0798,67700.0
2013-08-23 13:20:00,42.07,42.1,42.07,42.08,40700.0,29.0798,29.1005,29.0798,29.0867,40700.0
2013-08-23 13:30:00,42.08,42.09,42.03,42.05,68400.0,29.0867,29.0936,29.0521,29.0659,68400.0
2013-08-23 13:40:00,42.06,42.07,42.02,42.03,46300.0,29.0729,29.0798,29.0452,29.0521,46300.0
2013-08-23 13:50:00,42.02,42.06,42.01,42.01,51800.0,29.0452,29.0729,29.0383,29.0383,51800.0
2013-08-23 14:00:00,42.01,42.05,42.01,42.03,88400.0,29.0383,29.0659,29.0383,29.0521,88400.0
2013-08-23 14:10:00,42.03,42.07,42.01,42.05,93400.0,29.0521,29.0798,29.0383,29.0659,93400.0
2013-08-23 14:20:00,42.04,42.16,42.04,42.15,156400.0,29.059,29.142,29.059,29.1351,156400.0
2013-08-23 14:30:00,42.14,42.23,42.12,42.22,162800.0,29.1281,29.1904,29.1143,29.1834,162800.0
2013-08-23 14:40:00,42.22,42.23,42.15,42.18,139700.0,29.1834,29.1904,29.1351,29.1558,139700.0
2013-08-23 14:50:00,42.18,42.26,42.15,42.24,138900.0,29.1558,29.2111,29.1351,29.1973,138900.0
2013-08-23 15:00:00,42.23,42.23,42.16,42.2,137800.0,29.1904,29.1904,29.142,29.1696,137800.0
2013-08-23 15:10:00,42.2,42.25,42.19,42.25,152100.0,29.1696,29.2042,29.1627,29.2042,152100.0
2013-08-23 15:20:00,42.25,42.28,42.22,42.28,239700.0,29.2042,29.2249,29.1834,29.2249,239700.0
2013-08-23 15:30:00,42.28,42.28,42.21,42.24,214500.0,29.2249,29.2249,29.1765,29.1973,214500.0
2013-08-23 15:40:00,42.23,42.34,42.2,42.3,250800.0,29.1904,29.2664,29.1696,29.2387,250800.0
2013-08-23 15:50:00,42.31,42.31,42.23,42.24,346600.0,29.2457,29.2457,29.1904,29.1973,346600.0
2013-08-26 09:30:00,42.24,42.38,42.08,42.24,242100.0,29.1973,29.294,29.0867,29.1973,242100.0
2013-08-26 09:40:00,42.23,42.46,42.23,42.44,170000.0,29.1904,29.3493,29.1904,29.3355,170000.0
2013-08-26 09:50:00,42.44,42.51,42.44,42.5,229100.0,29.3355,29.3839,29.3355,29.377,229100.0
2013-08-26 10:00:00,42.5,42.5,42.38,42.42,170200.0,29.377,29.377,29.294,29.3217,170200.0
2013-08-26 10:10:00,42.43,42.46,42.41,42.42,151600.0,29.3286,29.3493,29.3148,29.3217,151600.0
2013-08-26 10:20:00,42.43,42.45,42.37,42.38,63400.0,29.3286,29.3424,29.2871,29.294,63400.0
2013-08-26 10:30:00,42.39,42.42,42.38,42.41,83300.0,29.301,29.3217,29.294,29.3148,83300.0
2013-08-26 10:40:00,42.4,42.41,42.3,42.36,176200.0,29.3079,29.3148,29.2387,29.2802,176200.0
2013-08-26 10:50:00,42.35,42.43,42.35,42.39,78400.0,29.2733,29.3286,29.2733,29.301,78400.0
2013-08-26 11:00:00,42.4,42.45,42.37,42.4,133900.0,29.3079,29.3424,29.2871,29.3079,133900.0
2013-08-26 11:10:00,42.39,42.43,42.36,42.37,105600.0,29.301,29.3286,29.2802,29.2871,105600.0
2013-08-26 11:20:00,42.37,42.45,42.37,42.42,76600.0,29.2871,29.3424,29.2871,29.3217,76600.0
2013-08-26 11:30:00,42.41,42.45,42.4,42.42,84700.0,29.3148,29.3424,29.3079,29.3217,84700.0
2013-08-26 11:40:00,42.41,42.45,42.4,42.4,67000.0,29.3148,29.3424,29.3079,29.3079,67000.0
2013-08-26 11:50:00,42.4,42.45,42.4,42.45,69900.0,29.3079,29.3424,29.3079,29.3424,69900.0
2013-08-26 12:00:00,42.45,42.45,42.38,42.4,112900.0,29.3424,29.3424,29.294,29.3079,112900.0
2013-08-26 12:10:00,42.4,42.45,42.4,42.45,75600.0,29.3079,29.3424,29.3079,29.3424,75600.0
2013-08-26 12:20:00,42.45,42.5,42.42,42.49,143400.0,29.3424,29.377,29.3217,29.3701,143400.0
2013-08-26 12:30:00,42.49,42.52,42.46,42.49,100400.0,29.3701,29.3908,29.3493,29.3701,100400.0
2013-08-26 12:40:00,42.49,42.5,42.46,42.48,86000.0,29.3701,29.377,29.3493,29.3632,86000.0
2013-08-26 12:50:00,42.48,42.49,42.45,42.46,39800.0,29.3632,29.3701,29.3424,29.3493,39800.0
2013-08-26 13:00:00,42.47,42.52,42.46,42.51,117600.0,29.3563,29.3908,29.3493,29.3839,117600.0
2013-08-26 13:10:00,42.51,42.51,42.47,42.47,58000.0,29.3839,29.3839,29.3563,29.3563,58000.0
2013-08-26 13:20:00,42.47,42.49,42.41,42.41,59900.0,29.3563,29.3701,29.3148,29.3148,59900.0
2013-08-26 13:30:00,42.42,42.43,42.38,42.42,151200.0,29.3217,29.3286,29.294,29.3217,151200.0
2013-08-26 13:40:00,42.42,42.48,42.41,42.46,97200.0,29.3217,29.3632,29.3148,29.3493,97200.0
2013-08-26 13:50:00,42.46,42.47,42.44,42.46,91800.0,29.3493,29.3563,29.3355,29.3493,91800.0
2013-08-26 14:00:00,42.45,42.52,42.45,42.51,110400.0,29.3424,29.3908,29.3424,29.3839,110400.0
2013-08-26 14:10:00,42.51,42.53,42.5,42.5,64800.0,29.3839,29.3977,29.377,29.377,64800.0
2013-08-26 14:20:00,42.51,42.52,42.5,42.5,77200.0,29.3839,29.3908,29.377,29.377,77200.0
2013-08-26 14:30:00,42.5,42.51,42.42,42.46,109400.0,29.377,29.3839,29.3217,29.3493,109400.0
2013-08-26 14:40:00,42.46,42.5,42.45,42.49,85800.0,29.3493,29.377,29.3424,29.3701,85800.0
2013-08-26 14:50:00,42.48,42.52,42.47,42.47,122200.0,29.3632,29.3908,29.3563,29.3563,122200.0
2013-08-26 15:00:00,42.48,42.49,42.44,42.45,122800.0,29.3632,29.3701,29.3355,29.3424,122800.0
2013-08-26 15:10:00,42.46,42.48,42.37,42.44,271600.0,29.3493,29.3632,29.2871,29.3355,271600.0
2013-08-26 15:20:00,42.43,42.44,42.34,42.38,300500.0,29.3286,29.3355,29.2664,29.294,300500.0
2013-08-26 15:30:00,42.39,42.44,42.35,42.42,335100.0,29.301,29.3355,29.2733,29.3217,335100.0
2013-08-26 15:40:00,42.42,42.48,42.41,42.43,443400.0,29.3217,29.3632,29.3148,29.3286,443400.0
2013-08-26 15:50:00,42.44,42.44,42.35,42.41,725500.0,29.3355,29.3355,29.2733,29.3148,725500.0
2013-08-27 09:30:00,42.01,42.03,41.86,41.87,246900.0,29.0383,29.0521,28.9346,28.9415,246900.0
2013-08-27 09:40:00,41.86,42.06,41.81,42.06,194100.0,28.9346,29.0729,28.9,29.0729,194100.0
2013-08-27 09:50:00,42.05,42.05,41.92,41.98,118400.0,29.0659,29.0659,28.9761,29.0176,118400.0
2013-08-27 10:00:00,41.98,41.98,41.69,41.74,170000.0,29.0176,29.0176,28.8171,28.8517,170000.0
2013-08-27 10:10:00,41.74,41.78,41.68,41.75,137200.0,28.8517,28.8793,28.8102,28.8586,137200.0
2013-08-27 10:20:00,41.76,41.76,41.59,41.65,147600.0,28.8655,28.8655,28.748,28.7894,147600.0
2013-08-27 10:30:00,41.65,41.68,41.5,41.55,113500.0,28.7894,28.8102,28.6858,28.7203,113500.0
2013-08-27 10:40:00,41.55,41.65,41.54,41.56,105000.0,28.7203,28.7894,28.7134,28.7272,105000.0
2013-08-27 10:50:00,41.57,41.74,41.52,41.73,149400.0,28.7342,28.8517,28.6996,28.8447,149400.0
2013-08-27 11:00:00,41.73,41.76,41.66,41.75,115700.0,28.8447,28.8655,28.7964,28.8586,115700.0
2013-08-27 11:10:00,41.75,41.86,41.74,41.83,124600.0,28.8586,28.9346,28.8517,28.9139,124600.0
2013-08-27 11:20:00,41.84,41.92,41.82,41.89,143100.0,28.9208,28.9761,28.907,28.9553,143100.0
2013-08-27 11:30:00,41.89,41.9,41.79,41.86,142000.0,28.9553,28.9623,28.8862,28.9346,142000.0
2013-08-27 11:40:00,41.86,41.88,41.83,41.85,99800.0,28.9346,28.9484,28.9139,28.9277,99800.0
2013-08-27 11:50:00,41.85,41.9,41.81,41.83,113300.0,28.9277,28.9623,28.9,28.9139,113300.0
2013-08-27 12:00:00,41.83,41.83,41.66,41.71,79700.0,28.9139,28.9139,28.7964,28.8309,79700.0
2013-08-27 12:10:00,41.71,41.74,41.66,41.71,52800.0,28.8309,28.8517,28.7964,28.8309,52800.0
2013-08-27 12:20:00,41.7,41.71,41.63,41.65,60100.0,28.824,28.8309,28.7756,28.7894,60100.0
2013-08-27 12:30:00,41.65,41.7,41.62,41.65,81500.0,28.7894,28.824,28.7687,28.7894,81500.0
2013-08-27 12:40:00,41.65,41.67,41.58,41.67,91900.0,28.7894,28.8033,28.7411,28.8033,91900.0
2013-08-27 12:50:00,41.66,41.72,41.62,41.63,74500.0,28.7964,28.8378,28.7687,28.7756,74500.0
2013-08-27 13:00:00,41.63,41.63,41.57,41.61,54100.0,28.7756,28.7756,28.7342,28.7618,54100.0
2013-08-27 13:10:00,41.61,41.61,41.56,41.58,46300.0,28.7618,28.7618,28.7272,28.7411,46300.0
2013-08-27 13:20:00,41.57,41.59,41.52,41.56,56000.0,28.7342,28.748,28.6996,28.7272,56000.0
2013-08-27 13:30:00,41.56,41.58,41.53,41.56,77400.0,28.7272,28.7411,28.7065,28.7272,77400.0
2013-08-27 13:40:00,41.55,41.64,41.52,41.64,63900.0,28.7203,28.7825,28.6996,28.7825,63900.0
2013-08-27 13:50:00,41.64,41.66,41.6,41.64,91400.0,28.7825,28.7964,28.7549,28.7825,91400.0
2013-08-27 14:00:00,41.64,41.69,41.62,41.66,93200.0,28.7825,28.8171,28.7687,28.7964,93200.0
2013-08-27 14:10:00,41.65,41.66,41.59,41.61,64200.0,28.7894,28.7964,28.748,28.7618,64200.0
2013-08-27 14:20:00,41.6,41.65,41.54,41.65,200700.0,28.7549,28.7894,28.7134,28.7894,200700.0
2013-08-27 14:30:00,41.65,41.69,41.62,41.68,79800.0,28.7894,28.8171,28.7687,28.8102,79800.0
2013-08-27 14:40:00,41.68,41.72,41.64,41.67,86300.0,28.8102,28.8378,28.7825,28.8033,86300.0
2013-08-27 14:50:00,41.68,41.7,41.64,41.65,57900.0,28.8102,28.824,28.7825,28.7894,57900.0
2013-08-27 15:00:00,41.66,41.71,41.61,41.66,110900.0,28.7964,28.8309,28.7618,28.7964,110900.0
2013-08-27 15:10:00,41.65,41.67,41.58,41.6,145000.0,28.7894,28.8033,28.7411,28.7549,145000.0
2013-08-27 15:20:00,41.6,41.65,41.58,41.6,207000.0,28.7549,28.7894,28.7411,28.7549,207000.0
2013-08-27 15:30:00,41.61,41.63,41.54,41.6,229100.0,28.7618,28.7756,28.7134,28.7549,229100.0
2013-08-27 15:40:00,41.6,41.66,41.59,41.63,325900.0,28.7549,28.7964,28.748,28.7756,325900.0
2013-08-27 15:50:00,41.64,41.72,41.57,41.68,903100.0,28.7825,28.8378,28.7342,28.8102,903100.0
2013-08-28 09:30:00,41.82,41.82,41.37,41.44,162400.0,28.907,28.907,28.5959,28.6443,162400.0
2013-08-28 09:40:00,41.44,41.81,41.37,41.81,301600.0,28.6443,28.9,28.5959,28.9,301600.0
2013-08-28 09:50:00,41.8,41.86,41.73,41.73,224300.0,28.8931,28.9346,28.8447,28.8447,224300.0
2013-08-28 10:00:00,41.73,41.81,41.68,41.79,280400.0,28.8447,28.9,28.8102,28.8862,280400.0
2013-08-28 10:10:00,41.78,41.87,41.73,41.84,239900.0,28.8793,28.9415,28.8447,28.9208,239900.0
2013-08-28 10:20:00,41.85,41.96,41.82,41.96,215700.0,28.9277,29.0037,28.907,29.0037,215700.0
2013-08-28 10:30:00,41.95,42.07,41.9,41.99,268400.0,28.9968,29.0798,28.9623,29.0245,268400.0
2013-08-28 10:40:00,41.99,42.07,41.97,42.03,170200.0,29.0245,29.0798,29.0106,29.0521,170200.0
2013-08-28 10:50:00,42.04,42.09,42.0,42.04,108500.0,29.059,29.0936,29.0314,29.059,108500.0
2013-08-28 11:00:00,42.04,42.05,41.92,41.94,87700.0,29.059,29.0659,28.9761,28.9899,87700.0
2013-08-28 11:10:00,41.95,41.95,41.86,41.86,86200.0,28.9968,28.9968,28.9346,28.9346,86200.0
2013-08-28 11:20:00,41.87,41.93,41.85,41.87,65400.0,28.9415,28.983,28.9277,28.9415,65400.0
2013-08-28 11:30:00,41.87,41.87,41.79,41.8,71000.0,28.9415,28.9415,28.8862,28.8931,71000.0
2013-08-28 11:40:00,41.8,41.88,41.75,41.88,135000.0,28.8931,28.9484,28.8586,28.9484,135000.0
2013-08-28 11:50:00,41.88,41.97,41.88,41.94,96200.0,28.9484,29.0106,28.9484,28.9899,96200.0
2013-08-28 12:00:00,41.94,41.98,41.93,41.95,78600.0,28.9899,29.0176,28.983,28.9968,78600.0
2013-08-28 12:10:00,41.96,41.96,41.89,41.93,75200.0,29.0037,29.0037,28.9553,28.983,75200.0
2013-08-28 12:20:00,41.92,42.02,41.91,41.98,94700.0,28.9761,29.0452,28.9692,29.0176,94700.0
2013-08-28 12:30:00,41.98,42.02,41.95,42.01,84800.0,29.0176,29.0452,28.9968,29.0383,84800.0
2013-08-28 12:40:00,42.0,42.08,42.0,42.05,91600.0,29.0314,29.0867,29.0314,29.0659,91600.0
2013-08-28 12:50:00,42.05,42.13,42.05,42.11,71300.0,29.0659,29.1212,29.0659,29.1074,71300.0
2013-08-28 13:00:00,42.1,42.17,42.09,42.13,149000.0,29.1005,29.1489,29.0936,29.1212,149000.0
2013-08-28 13:10:00,42.12,42.12,42.02,42.03,72400.0,29.1143,29.1143,29.0452,29.0521,72400.0
2013-08-28 13:20:00,42.04,42.06,41.99,42.03,35300.0,29.059,29.0729,29.0245,29.0521,35300.0
2013-08-28 13:30:00,42.03,42.03,41.94,41.96,66700.0,29.0521,29.0521,28.9899,29.0037,66700.0
2013-08-28 13:40:00,41.97,41.98,41.92,41.95,45700.0,29.0106,29.0176,28.9761,28.9968,45700.0
2013-08-28 13:50:00,41.96,41.99,41.93,41.98,46800.0,29.0037,29.0245,28.983,29.0176,46800.0
2013-08-28 14:00:00,41.98,42.03,41.97,42.0,111900.0,29.0176,29.0521,29.0106,29.0314,111900.0
2013-08-28 14:10:00,42.01,42.03,41.93,41.94,136100.0,29.0383,29.0521,28.983,28.9899,136100.0
2013-08-28 14:20:00,41.93,41.95,41.9,41.9,93400.0,28.983,28.9968,28.9623,28.9623,93400.0
2013-08-28 14:30:00,41.91,41.96,41.9,41.95,90100.0,28.9692,29.0037,28.9623,28.9968,90100.0
2013-08-28 14:40:00,41.94,41.96,41.86,41.91,99100.0,28.9899,29.0037,28.9346,28.9692,99100.0
2013-08-28 14:50:00,41.92,41.96,41.91,41.96,95700.0,28.9761,29.0037,28.9692,29.0037,95700.0
2013-08-28 15:00:00,41.95,41.97,41.91,41.97,106500.0,28.9968,29.0106,28.9692,29.0106,106500.0
2013-08-28 15:10:00,41.98,42.1,41.98,42.08,159700.0,29.0176,29.1005,29.0176,29.0867,159700.0
2013-08-28 15:20:00,42.08,42.17,42.07,42.13,190500.0,29.0867,29.1489,29.0798,29.1212,190500.0
2013-08-28 15:30:00,42.13,42.15,42.04,42.04,183700.0,29.1212,29.1351,29.059,29.059,183700.0
2013-08-28 15:40:00,42.05,42.08,42.04,42.06,273500.0,29.0659,29.0867,29.059,29.0729,273500.0
2013-08-28 15:50:00,42.05,42.08,42.01,42.02,365500.0,29.0659,29.0867,29.0383,29.0452,365500.0
2013-08-29 09:30:00,41.93,41.96,41.71,41.87,175800.0,28.983,29.0037,28.8309,28.9415,175800.0
2013-08-29 09:40:00,41.87,41.94,41.78,41.92,126600.0,28.9415,28.9899,28.8793,28.9761,126600.0
2013-08-29 09:50:00,41.91,42.03,41.88,42.03,136000.0,28.9692,29.0521,28.9484,29.0521,136000.0
2013-08-29 10:00:00,42.03,42.07,41.98,42.04,157100.0,29.0521,29.0798,29.0176,29.059,157100.0
2013-08-29 10:10:00,42.05,42.16,42.0,42.1,98800.0,29.0659,29.142,29.0314,29.1005,98800.0
2013-08-29 10:20:00,42.11,42.11,41.92,41.94,107400.0,29.1074,29.1074,28.9761,28.9899,107400.0
2013-08-29 10:30:00,41.93,42.03,41.93,42.02,271300.0,28.983,29.0521,28.983,29.0452,271300.0
2013-08-29 10:40:00,42.03,42.2,42.01,42.2,85200.0,29.0521,29.1696,29.0383,29.1696,85200.0
2013-08-29 10:50:00,42.2,42.2,42.11,42.13,64300.0,29.1696,29.1696,29.1074,29.1212,64300.0
2013-08-29 11:00:00,42.13,42.18,42.1,42.12,94300.0,29.1212,29.1558,29.1005,29.1143,94300.0
2013-08-29 11:10:00,42.12,42.17,42.12,42.13,50500.0,29.1143,29.1489,29.1143,29.1212,50500.0
2013-08-29 11:20:00,42.14,42.18,42.13,42.17,57700.0,29.1281,29.1558,29.1212,29.1489,57700.0
2013-08-29 11:30:00,42.17,42.18,42.13,42.13,58400.0,29.1489,29.1558,29.1212,29.1212,58400.0
2013-08-29 11:40:00,42.13,42.14,42.09,42.11,66500.0,29.1212,29.1281,29.0936,29.1074,66500.0
2013-08-29 11:50:00,42.1,42.15,42.09,42.14,50400.0,29.1005,29.1351,29.0936,29.1281,50400.0
2013-08-29 12:00:00,42.14,42.16,42.12,42.13,73900.0,29.1281,29.142,29.1143,29.1212,73900.0
2013-08-29 12:10:00,42.13,42.14,42.06,42.06,83400.0,29.1212,29.1281,29.0729,29.0729,83400.0
2013-08-29 12:20:00,42.06,42.09,42.04,42.04,38600.0,29.0729,29.0936,29.059,29.059,38600.0
2013-08-29 12:30:00,42.05,42.05,41.97,41.99,85800.0,29.0659,29.0659,29.0106,29.0245,85800.0
2013-08-29 12:40:00,41.98,41.99,41.95,41.98,56000.0,29.0176,29.0245,28.9968,29.0176,56000.0
2013-08-29 12:50:00,41.98,42.03,41.97,42.03,55600.0,29.0176,29.0521,29.0106,29.0521,55600.0
2013-08-29 13:00:00,42.02,42.12,41.99,42.1,55800.0,29.0452,29.1143,29.0245,29.1005,55800.0
2013-08-29 13:10:00,42.11,42.11,42.05,42.06,66400.0,29.1074,29.1074,29.0659,29.0729,66400.0
2013-08-29 13:20:00,42.07,42.09,42.0,42.04,62600.0,29.0798,29.0936,29.0314,29.059,62600.0
2013-08-29 13:30:00,42.04,42.04,41.95,41.97,74100.0,29.059,29.059,28.9968,29.0106,74100.0
2013-08-29 13:40:00,41.95,41.98,41.94,41.96,62000.0,28.9968,29.0176,28.9899,29.0037,62000.0
2013-08-29 13:50:00,41.96,42.03,41.96,41.98,135200.0,29.0037,29.0521,29.0037,29.0176,135200.0
2013-08-29 14:00:00,41.98,42.0,41.95,41.97,307500.0,29.0176,29.0314,28.9968,29.0106,307500.0
2013-08-29 14:10:00,41.97,41.99,41.91,41.91,52600.0,29.0106,29.0245,28.9692,28.9692,52600.0
2013-08-29 14:20:00,41.91,41.96,41.9,41.93,43100.0,28.9692,29.0037,28.9623,28.983,43100.0
2013-08-29 14:30:00,41.92,41.97,41.92,41.96,43500.0,28.9761,29.0106,28.9761,29.0037,43500.0
2013-08-29 14:40:00,41.96,41.97,41.94,41.96,88500.0,29.0037,29.0106,28.9899,29.0037,88500.0
2013-08-29 14:50:00,41.96,41.97,41.94,41.95,63500.0,29.0037,29.0106,28.9899,28.9968,63500.0
2013-08-29 15:00:00,41.95,41.95,41.88,41.9,91800.0,28.9968,28.9968,28.9484,28.9623,91800.0
2013-08-29 15:10:00,41.9,41.92,41.89,41.89,118100.0,28.9623,28.9761,28.9553,28.9553,118100.0
2013-08-29 15:20:00,41.88,41.9,41.8,41.83,90200.0,28.9484,28.9623,28.8931,28.9139,90200.0
2013-08-29 15:30:00,41.83,41.83,41.73,41.77,121100.0,28.9139,28.9139,28.8447,28.8724,121100.0
2013-08-29 15:40:00,41.78,41.84,41.76,41.83,187400.0,28.8793,28.9208,28.8655,28.9139,187400.0
2013-08-29 15:50:00,41.82,41.87,41.79,41.8,389900.0,28.907,28.9415,28.8862,28.8931,389900.0
2013-08-30 09:30:00,41.8,41.82,41.52,41.55,150600.0,28.8931,28.907,28.6996,28.7203,150600.0
2013-08-30 09:40:00,41.56,41.64,41.53,41.6,59800.0,28.7272,28.7825,28.7065,28.7549,59800.0
2013-08-30 09:50:00,41.59,41.69,41.57,41.59,98400.0,28.748,28.8171,28.7342,28.748,98400.0
2013-08-30 10:00:00,41.59,41.62,41.42,41.46,159300.0,28.748,28.7687,28.6305,28.6581,159300.0
2013-08-30 10:10:00,41.45,41.52,41.41,41.51,96500.0,28.6512,28.6996,28.6236,28.6927,96500.0
2013-08-30 10:20:00,41.51,41.56,41.47,41.47,98100.0,28.6927,28.7272,28.665,28.665,98100.0
2013-08-30 10:30:00,41.48,41.58,41.46,41.54,193800.0,28.6719,28.7411,28.6581,28.7134,193800.0
2013-08-30 10:40:00,41.55,41.58,41.48,41.5,124300.0,28.7203,28.7411,28.6719,28.6858,124300.0
2013-08-30 10:50:00,41.5,41.56,41.47,41.54,71100.0,28.6858,28.7272,28.665,28.7134,71100.0
2013-08-30 11:00:00,41.53,41.65,41.52,41.62,71100.0,28.7065,28.7894,28.6996,28.7687,71100.0
2013-08-30 11:10:00,41.62,41.68,41.59,41.65,52600.0,28.7687,28.8102,28.748,28.7894,52600.0
2013-08-30 11:20:00,41.66,41.7,41.54,41.55,70500.0,28.7964,28.824,28.7134,28.7203,70500.0
2013-08-30 11:30:00,41.55,41.57,41.48,41.5,86900.0,28.7203,28.7342,28.6719,28.6858,86900.0
2013-08-30 11:40:00,41.5,41.58,41.49,41.56,79100.0,28.6858,28.7411,28.6789,28.7272,79100.0
2013-08-30 11:50:00,41.56,41.58,41.52,41.53,38900.0,28.7272,28.7411,28.6996,28.7065,38900.0
2013-08-30 12:00:00,41.54,41.55,41.49,41.49,52900.0,28.7134,28.7203,28.6789,28.6789,52900.0
2013-08-30 12:10:00,41.51,41.54,41.49,41.51,50900.0,28.6927,28.7134,28.6789,28.6927,50900.0
2013-08-30 12:20:00,41.51,41.55,41.48,41.55,55400.0,28.6927,28.7203,28.6719,28.7203,55400.0
2013-08-30 12:30:00,41.54,41.55,41.5,41.5,42300.0,28.7134,28.7203,28.6858,28.6858,42300.0
2013-08-30 12:40:00,41.51,41.55,41.49,41.52,50400.0,28.6927,28.7203,28.6789,28.6996,50400.0
2013-08-30 12:50:00,41.52,41.54,41.51,41.54,41400.0,28.6996,28.7134,28.6927,28.7134,41400.0
2013-08-30 13:00:00,41.54,41.54,41.41,41.41,73300.0,28.7134,28.7134,28.6236,28.6236,73300.0
2013-08-30 13:10:00,41.41,41.6,41.41,41.59,86200.0,28.6236,28.7549,28.6236,28.748,86200.0
2013-08-30 13:20:00,41.58,41.6,41.51,41.59,49000.0,28.7411,28.7549,28.6927,28.748,49000.0
2013-08-30 13:30:00,41.6,41.6,41.55,41.56,26600.0,28.7549,28.7549,28.7203,28.7272,26600.0
2013-08-30 13:40:00,41.56,41.6,41.53,41.58,36100.0,28.7272,28.7549,28.7065,28.7411,36100.0
2013-08-30 13:50:00,41.59,41.62,41.53,41.54,65300.0,28.748,28.7687,28.7065,28.7134,65300.0
2013-08-30 14:00:00,41.53,41.55,41.48,41.49,61100.0,28.7065,28.7203,28.6719,28.6789,61100.0
2013-08-30 14:10:00,41.48,41.53,41.47,41.52,70600.0,28.6719,28.7065,28.665,28.6996,70600.0
2013-08-30 14:20:00,41.52,41.57,41.51,41.55,69400.0,28.6996,28.7342,28.6927,28.7203,69400.0
2013-08-30 14:30:00,41.55,41.7,41.54,41.67,173800.0,28.7203,28.824,28.7134,28.8033,173800.0
2013-08-30 14:40:00,41.67,41.68,41.61,41.61,76900.0,28.8033,28.8102,28.7618,28.7618,76900.0
2013-08-30 14:50:00,41.62,41.66,41.61,41.62,85300.0,28.7687,28.7964,28.7618,28.7687,85300.0
2013-08-30 15:00:00,41.62,41.66,41.61,41.64,71300.0,28.7687,28.7964,28.7618,28.7825,71300.0
2013-08-30 15:10:00,41.63,41.72,41.62,41.71,95900.0,28.7756,28.8378,28.7687,28.8309,95900.0
2013-08-30 15:20:00,41.71,41.74,41.68,41.69,171100.0,28.8309,28.8517,28.8102,28.8171,171100.0
2013-08-30 15:30:00,41.69,41.69,41.65,41.67,163300.0,28.8171,28.8171,28.7894,28.8033,163300.0
2013-08-30 15:40:00,41.66,41.68,41.63,41.66,410200.0,28.7964,28.8102,28.7756,28.7964,410200.0
2013-08-30 15:50:00,41.66,41.76,41.59,41.69,1115000.0,28.7964,28.8655,28.748,28.8171,1115000.0
2013-09-03 09:30:00,42.01,42.12,41.82,41.82,276100.0,29.0383,29.1143,28.907,28.907,276100.0
2013-09-03 09:40:00,41.83,42.01,41.83,41.9,209400.0,28.9139,29.0383,28.9139,28.9623,209400.0
2013-09-03 09:50:00,41.9,41.9,41.75,41.76,199100.0,28.9623,28.9623,28.8586,28.8655,199100.0
2013-09-03 10:00:00,41.76,41.83,41.65,41.67,165300.0,28.8655,28.9139,28.7894,28.8033,165300.0
2013-09-03 10:10:00,41.68,41.83,41.66,41.71,165800.0,28.8102,28.9139,28.7964,28.8309,165800.0
2013-09-03 10:20:00,41.71,41.74,41.65,41.71,99600.0,28.8309,28.8517,28.7894,28.8309,99600.0
2013-09-03 10:30:00,41.72,41.8,41.71,41.75,84900.0,28.8378,28.8931,28.8309,28.8586,84900.0
2013-09-03 10:40:00,41.75,41.82,41.74,41.78,96900.0,28.8586,28.907,28.8517,28.8793,96900.0
2013-09-03 10:50:00,41.77,41.78,41.71,41.74,124600.0,28.8724,28.8793,28.8309,28.8517,124600.0
2013-09-03 11:00:00,41.75,41.79,41.66,41.72,68300.0,28.8586,28.8862,28.7964,28.8378,68300.0
2013-09-03 11:10:00,41.72,41.82,41.71,41.72,100900.0,28.8378,28.907,28.8309,28.8378,100900.0
2013-09-03 11:20:00,41.72,41.73,41.65,41.67,137900.0,28.8378,28.8447,28.7894,28.8033,137900.0
2013-09-03 11:30:00,41.68,41.7,41.55,41.58,103700.0,28.8102,28.824,28.7203,28.7411,103700.0
2013-09-03 11:40:00,41.58,41.6,41.55,41.57,83100.0,28.7411,28.7549,28.7203,28.7342,83100.0
2013-09-03 11:50:00,41.56,41.65,41.55,41.64,62700.0,28.7272,28.7894,28.7203,28.7825,62700.0
2013-09-03 12:00:00,41.65,41.7,41.62,41.7,87800.0,28.7894,28.824,28.7687,28.824,87800.0
2013-09-03 12:10:00,41.7,41.72,41.64,41.65,81700.0,28.824,28.8378,28.7825,28.7894,81700.0
2013-09-03 12:20:00,41.65,41.67,41.62,41.67,44600.0,28.7894,28.8033,28.7687,28.8033,44600.0
2013-09-03 12:30:00,41.68,41.72,41.67,41.7,76300.0,28.8102,28.8378,28.8033,28.824,76300.0
2013-09-03 12:40:00,41.7,41.71,41.58,41.6,60000.0,28.824,28.8309,28.7411,28.7549,60000.0
2013-09-03 12:50:00,41.6,41.63,41.55,41.58,47100.0,28.7549,28.7756,28.7203,28.7411,47100.0
2013-09-03 13:00:00,41.58,41.6,41.55,41.59,65100.0,28.7411,28.7549,28.7203,28.748,65100.0
2013-09-03 13:10:00,41.59,41.64,41.57,41.58,64400.0,28.748,28.7825,28.7342,28.7411,64400.0
2013-09-03 13:20:00,41.57,41.66,41.56,41.65,74300.0,28.7342,28.7964,28.7272,28.7894,74300.0
2013-09-03 13:30:00,41.65,41.68,41.64,41.64,63500.0,28.7894,28.8102,28.7825,28.7825,63500.0
2013-09-03 13:40:00,41.65,41.71,41.65,41.66,91500.0,28.7894,28.8309,28.7894,28.7964,91500.0
2013-09-03 13:50:00,41.66,41.69,41.64,41.68,106400.0,28.7964,28.8171,28.7825,28.8102,106400.0
2013-09-03 14:00:00,41.68,41.72,41.68,41.71,99000.0,28.8102,28.8378,28.8102,28.8309,99000.0
2013-09-03 14:10:00,41.72,41.76,41.71,41.74,96800.0,28.8378,28.8655,28.8309,28.8517,96800.0
2013-09-03 14:20:00,41.74,41.74,41.63,41.7,88600.0,28.8517,28.8517,28.7756,28.824,88600.0
2013-09-03 14:30:00,41.7,41.75,41.65,41.68,74800.0,28.824,28.8586,28.7894,28.8102,74800.0
2013-09-03 14:40:00,41.67,41.7,41.64,41.66,72600.0,28.8033,28.824,28.7825,28.7964,72600.0
2013-09-03 14:50:00,41.65,41.66,41.6,41.65,57500.0,28.7894,28.7964,28.7549,28.7894,57500.0
2013-09-03 15:00:00,41.66,41.77,41.65,41.74,93000.0,28.7964,28.8724,28.7894,28.8517,93000.0
2013-09-03 15:10:00,41.73,41.78,41.72,41.76,87400.0,28.8447,28.8793,28.8378,28.8655,87400.0
2013-09-03 15:20:00,41.77,41.79,41.72,41.72,78000.0,28.8724,28.8862,28.8378,28.8378,78000.0
2013-09-03 15:30:00,41.72,41.78,41.72,41.77,136400.0,28.8378,28.8793,28.8378,28.8724,136400.0
2013-09-03 15:40:00,41.77,41.78,41.63,41.64,205900.0,28.8724,28.8793,28.7756,28.7825,205900.0
2013-09-03 15:50:00,41.65,41.76,41.64,41.7,566800.0,28.7894,28.8655,28.7825,28.824,566800.0
2013-09-04 09:30:00,41.75,41.76,41.6,41.69,145100.0,28.8586,28.8655,28.7549,28.8171,145100.0
2013-09-04 09:40:00,41.7,41.76,41.69,41.71,89000.0,28.824,28.8655,28.8171,28.8309,89000.0
2013-09-04 09:50:00,41.7,41.92,41.7,41.85,361900.0,28.824,28.9761,28.824,28.9277,361900.0
2013-09-04 10:00:00,41.85,41.86,41.79,41.79,92900.0,28.9277,28.9346,28.8862,28.8862,92900.0
2013-09-04 10:10:00,41.8,41.83,41.78,41.8,99100.0,28.8931,28.9139,28.8793,28.8931,99100.0
2013-09-04 10:20:00,41.8,41.82,41.78,41.81,60200.0,28.8931,28.907,28.8793,28.9,60200.0
2013-09-04 10:30:00,41.8,41.82,41.7,41.72,106600.0,28.8931,28.907,28.824,28.8378,106600.0
2013-09-04 10:40:00,41.73,41.73,41.6,41.62,88800.0,28.8447,28.8447,28.7549,28.7687,88800.0
2013-09-04 10:50:00,41.62,41.65,41.56,41.58,117800.0,28.7687,28.7894,28.7272,28.7411,117800.0
2013-09-04 11:00:00,41.59,41.73,41.58,41.67,83400.0,28.748,28.8447,28.7411,28.8033,83400.0
2013-09-04 11:10:00,41.68,41.69,41.62,41.65,59300.0,28.8102,28.8171,28.7687,28.7894,59300.0
2013-09-04 11:20:00,41.65,41.66,41.58,41.64,102300.0,28.7894,28.7964,28.7411,28.7825,102300.0
2013-09-04 11:30:00,41.64,41.72,41.62,41.72,77900.0,28.7825,28.8378,28.7687,28.8378,77900.0
2013-09-04 11:40:00,41.71,41.8,41.7,41.75,117900.0,28.8309,28.8931,28.824,28.8586,117900.0
2013-09-04 11:50:00,41.74,41.86,41.74,41.85,645900.0,28.8517,28.9346,28.8517,28.9277,645900.0
2013-09-04 12:00:00,41.85,41.87,41.82,41.85,81100.0,28.9277,28.9415,28.907,28.9277,81100.0
2013-09-04 12:10:00,41.84,41.87,41.78,41.78,92400.0,28.9208,28.9415,28.8793,28.8793,92400.0
2013-09-04 12:20:00,41.78,41.79,41.74,41.75,57700.0,28.8793,28.8862,28.8517,28.8586,57700.0
2013-09-04 12:30:00,41.75,41.86,41.75,41.85,349700.0,28.8586,28.9346,28.8586,28.9277,349700.0
2013-09-04 12:40:00,41.86,41.87,41.83,41.85,157900.0,28.9346,28.9415,28.9139,28.9277,157900.0
2013-09-04 12:50:00,41.86,41.88,41.84,41.87,92800.0,28.9346,28.9484,28.9208,28.9415,92800.0
2013-09-04 13:00:00,41.87,41.91,41.86,41.87,75500.0,28.9415,28.9692,28.9346,28.9415,75500.0
2013-09-04 13:10:00,41.87,41.88,41.83,41.87,74200.0,28.9415,28.9484,28.9139,28.9415,74200.0
2013-09-04 13:20:00,41.87,41.92,41.86,41.88,49800.0,28.9415,28.9761,28.9346,28.9484,49800.0
2013-09-04 13:30:00,41.88,41.88,41.84,41.88,68100.0,28.9484,28.9484,28.9208,28.9484,68100.0
2013-09-04 13:40:00,41.87,41.88,41.84,41.85,148000.0,28.9415,28.9484,28.9208,28.9277,148000.0
2013-09-04 13:50:00,41.85,41.86,41.82,41.85,117000.0,28.9277,28.9346,28.907,28.9277,117000.0
2013-09-04 14:00:00,41.85,41.86,41.79,41.81,108000.0,28.9277,28.9346,28.8862,28.9,108000.0
2013-09-04 14:10:00,41.82,41.82,41.79,41.8,40600.0,28.907,28.907,28.8862,28.8931,40600.0
2013-09-04 14:20:00,41.81,41.84,41.79,41.84,218700.0,28.9,28.9208,28.8862,28.9208,218700.0
2013-09-04 14:30:00,41.84,41.86,41.82,41.84,70400.0,28.9208,28.9346,28.907,28.9208,70400.0
2013-09-04 14:40:00,41.84,41.86,41.8,41.81,76800.0,28.9208,28.9346,28.8931,28.9,76800.0
2013-09-04 14:50:00,41.81,41.83,41.79,41.82,204500.0,28.9,28.9139,28.8862,28.907,204500.0
2013-09-04 15:00:00,41.82,41.84,41.79,41.83,98300.0,28.907,28.9208,28.8862,28.9139,98300.0
2013-09-04 15:10:00,41.83,41.86,41.81,41.84,105200.0,28.9139,28.9346,28.9,28.9208,105200.0
2013-09-04 15:20:00,41.84,41.86,41.76,41.79,157100.0,28.9208,28.9346,28.8655,28.8862,157100.0
2013-09-04 15:30:00,41.79,41.82,41.76,41.82,126000.0,28.8862,28.907,28.8655,28.907,126000.0
2013-09-04 15:40:00,41.82,41.9,41.81,41.9,363500.0,28.907,28.9623,28.9,28.9623,363500.0
2013-09-04 15:50:00,41.89,42.0,41.89,41.98,1006200.0,28.9553,29.0314,28.9553,29.0176,1006200.0
2013-09-05 09:30:00,41.92,41.92,41.7,41.79,198200.0,28.9761,28.9761,28.824,28.8862,198200.0
2013-09-05 09:40:00,41.79,41.8,41.65,41.75,190000.0,28.8862,28.8931,28.7894,28.8586,190000.0
2013-09-05 09:50:00,41.75,41.77,41.64,41.72,148500.0,28.8586,28.8724,28.7825,28.8378,148500.0
2013-09-05 10:00:00,41.73,41.74,41.57,41.58,157700.0,28.8447,28.8517,28.7342,28.7411,157700.0
2013-09-05 10:10:00,41.59,41.6,41.54,41.58,118800.0,28.748,28.7549,28.7134,28.7411,118800.0
2013-09-05 10:20:00,41.58,41.62,41.5,41.58,158600.0,28.7411,28.7687,28.6858,28.7411,158600.0
2013-09-05 10:30:00,41.59,41.63,41.45,41.46,185600.0,28.748,28.7756,28.6512,28.6581,185600.0
2013-09-05 10:40:00,41.46,41.48,41.32,41.48,213300.0,28.6581,28.6719,28.5613,28.6719,213300.0
2013-09-05 10:50:00,41.48,41.56,41.46,41.49,131900.0,28.6719,28.7272,28.6581,28.6789,131900.0
2013-09-05 11:00:00,41.5,41.55,41.47,41.55,137000.0,28.6858,28.7203,28.665,28.7203,137000.0
2013-09-05 11:10:00,41.54,41.62,41.54,41.59,94700.0,28.7134,28.7687,28.7134,28.748,94700.0
2013-09-05 11:20:00,41.59,41.62,41.54,41.58,119300.0,28.748,28.7687,28.7134,28.7411,119300.0
2013-09-05 11:30:00,41.59,41.69,41.59,41.69,110200.0,28.748,28.8171,28.748,28.8171,110200.0
2013-09-05 11:40:00,41.69,41.73,41.66,41.68,67600.0,28.8171,28.8447,28.7964,28.8102,67600.0
2013-09-05 11:50:00,41.69,41.71,41.66,41.69,64700.0,28.8171,28.8309,28.7964,28.8171,64700.0
2013-09-05 12:00:00,41.69,41.69,41.58,41.59,76500.0,28.8171,28.8171,28.7411,28.748,76500.0
2013-09-05 12:10:00,41.59,41.6,41.55,41.59,90100.0,28.748,28.7549,28.7203,28.748,90100.0
2013-09-05 12:20:00,41.59,41.64,41.54,41.58,75500.0,28.748,28.7825,28.7134,28.7411,75500.0
2013-09-05 12:30:00,41.57,41.6,41.56,41.56,54200.0,28.7342,28.7549,28.7272,28.7272,54200.0
2013-09-05 12:40:00,41.55,41.58,41.54,41.57,77500.0,28.7203,28.7411,28.7134,28.7342,77500.0
2013-09-05 12:50:00,41.57,41.58,41.54,41.55,70600.0,28.7342,28.7411,28.7134,28.7203,70600.0
2013-09-05 13:00:00,41.56,41.56,41.5,41.51,65700.0,28.7272,28.7272,28.6858,28.6927,65700.0
2013-09-05 13:10:00,41.51,41.52,41.49,41.51,68700.0,28.6927,28.6996,28.6789,28.6927,68700.0
2013-09-05 13:20:00,41.52,41.58,41.51,41.53,49600.0,28.6996,28.7411,28.6927,28.7065,49600.0
2013-09-05 13:30:00,41.53,41.56,41.51,41.54,53800.0,28.7065,28.7272,28.6927,28.7134,53800.0
2013-09-05 13:40:00,41.54,41.56,41.52,41.53,55700.0,28.7134,28.7272,28.6996,28.7065,55700.0
2013-09-05 13:50:00,41.52,41.53,41.46,41.47,121900.0,28.6996,28.7065,28.6581,28.665,121900.0
2013-09-05 14:00:00,41.47,41.51,41.46,41.51,102800.0,28.665,28.6927,28.6581,28.6927,102800.0
2013-09-05 14:10:00,41.5,41.59,41.5,41.57,131400.0,28.6858,28.748,28.6858,28.7342,131400.0
2013-09-05 14:20:00,41.57,41.6,41.57,41.59,94800.0,28.7342,28.7549,28.7342,28.748,94800.0
2013-09-05 14:30:00,41.59,41.64,41.58,41.63,259800.0,28.748,28.7825,28.7411,28.7756,259800.0
2013-09-05 14:40:00,41.64,41.73,41.63,41.73,196500.0,28.7825,28.8447,28.7756,28.8447,196500.0
2013-09-05 14:50:00,41.73,41.76,41.71,41.76,135200.0,28.8447,28.8655,28.8309,28.8655,135200.0
2013-09-05 15:00:00,41.77,41.79,41.75,41.76,146500.0,28.8724,28.8862,28.8586,28.8655,146500.0
2013-09-05 15:10:00,41.75,41.75,41.67,41.72,123800.0,28.8586,28.8586,28.8033,28.8378,123800.0
2013-09-05 15:20:00,41.71,41.71,41.67,41.67,131400.0,28.8309,28.8309,28.8033,28.8033,131400.0
2013-09-05 15:30:00,41.67,41.68,41.59,41.59,240500.0,28.8033,28.8102,28.748,28.748,240500.0
2013-09-05 15:40:00,41.59,41.61,41.57,41.58,474100.0,28.748,28.7618,28.7342,28.7411,474100.0
2013-09-05 15:50:00,41.58,41.72,41.58,41.71,830600.0,28.7411,28.8378,28.7411,28.8309,830600.0
2013-09-06 09:30:00,41.87,42.04,41.76,42.01,289600.0,28.9415,29.059,28.8655,29.0383,289600.0
2013-09-06 09:40:00,42.0,42.0,41.65,41.89,490900.0,29.0314,29.0314,28.7894,28.9553,490900.0
2013-09-06 09:50:00,41.89,41.92,41.77,41.79,224900.0,28.9553,28.9761,28.8724,28.8862,224900.0
2013-09-06 10:00:00,41.79,41.8,41.62,41.75,120600.0,28.8862,28.8931,28.7687,28.8586,120600.0
2013-09-06 10:10:00,41.74,41.84,41.72,41.79,123700.0,28.8517,28.9208,28.8378,28.8862,123700.0
2013-09-06 10:20:00,41.79,41.95,41.79,41.87,216800.0,28.8862,28.9968,28.8862,28.9415,216800.0
2013-09-06 10:30:00,41.86,41.88,41.69,41.69,124500.0,28.9346,28.9484,28.8171,28.8171,124500.0
2013-09-06 10:40:00,41.7,41.91,41.69,41.9,328700.0,28.824,28.9692,28.8171,28.9623,328700.0
2013-09-06 10:50:00,41.91,42.02,41.91,42.02,121500.0,28.9692,29.0452,28.9692,29.0452,121500.0
2013-09-06 11:00:00,42.02,42.19,42.02,42.06,151300.0,29.0452,29.1627,29.0452,29.0729,151300.0
2013-09-06 11:10:00,42.07,42.09,42.04,42.04,147800.0,29.0798,29.0936,29.059,29.059,147800.0
2013-09-06 11:20:00,42.04,42.07,42.02,42.04,158300.0,29.059,29.0798,29.0452,29.059,158300.0
2013-09-06 11:30:00,42.05,42.06,41.99,42.0,126800.0,29.0659,29.0729,29.0245,29.0314,126800.0
2013-09-06 11:40:00,42.01,42.03,41.96,42.03,60900.0,29.0383,29.0521,29.0037,29.0521,60900.0
2013-09-06 11:50:00,42.04,42.04,41.99,42.03,43100.0,29.059,29.059,29.0245,29.0521,43100.0
2013-09-06 12:00:00,42.03,42.04,41.99,42.01,60000.0,29.0521,29.059,29.0245,29.0383,60000.0
2013-09-06 12:10:00,42.01,42.05,42.0,42.02,276500.0,29.0383,29.0659,29.0314,29.0452,276500.0
2013-09-06 12:20:00,42.02,42.03,42.0,42.01,37400.0,29.0452,29.0521,29.0314,29.0383,37400.0
2013-09-06 12:30:00,42.01,42.02,41.91,41.91,74200.0,29.0383,29.0452,28.9692,28.9692,74200.0
2013-09-06 12:40:00,41.91,41.92,41.86,41.9,38800.0,28.9692,28.9761,28.9346,28.9623,38800.0
2013-09-06 12:50:00,41.9,41.9,41.8,41.83,123200.0,28.9623,28.9623,28.8931,28.9139,123200.0
2013-09-06 13:00:00,41.82,41.92,41.82,41.9,87800.0,28.907,28.9761,28.907,28.9623,87800.0
2013-09-06 13:10:00,41.89,41.93,41.88,41.93,68400.0,28.9553,28.983,28.9484,28.983,68400.0
2013-09-06 13:20:00,41.93,41.96,41.91,41.94,68700.0,28.983,29.0037,28.9692,28.9899,68700.0
2013-09-06 13:30:00,41.93,41.96,41.91,41.95,88500.0,28.983,29.0037,28.9692,28.9968,88500.0
2013-09-06 13:40:00,41.96,42.08,41.95,42.05,120700.0,29.0037,29.0867,28.9968,29.0659,120700.0
2013-09-06 13:50:00,42.06,42.1,42.05,42.09,140900.0,29.0729,29.1005,29.0659,29.0936,140900.0
2013-09-06 14:00:00,42.09,42.2,42.09,42.16,129400.0,29.0936,29.1696,29.0936,29.142,129400.0
2013-09-06 14:10:00,42.16,42.16,42.02,42.03,107000.0,29.142,29.142,29.0452,29.0521,107000.0
2013-09-06 14:20:00,42.03,42.14,42.01,42.13,153800.0,29.0521,29.1281,29.0383,29.1212,153800.0
2013-09-06 14:30:00,42.13,42.13,42.03,42.04,143300.0,29.1212,29.1212,29.0521,29.059,143300.0
2013-09-06 14:40:00,42.03,42.14,42.0,42.14,166000.0,29.0521,29.1281,29.0314,29.1281,166000.0
2013-09-06 14:50:00,42.14,42.19,42.06,42.07,205100.0,29.1281,29.1627,29.0729,29.0798,205100.0
2013-09-06 15:00:00,42.07,42.15,42.01,42.05,320700.0,29.0798,29.1351,29.0383,29.0659,320700.0
2013-09-06 15:10:00,42.04,42.04,41.95,42.02,207600.0,29.059,29.059,28.9968,29.0452,207600.0
2013-09-06 15:20:00,42.01,42.06,41.95,41.98,155100.0,29.0383,29.0729,28.9968,29.0176,155100.0
2013-09-06 15:30:00,41.98,42.05,41.96,42.05,255700.0,29.0176,29.0659,29.0037,29.0659,255700.0
2013-09-06 15:40:00,42.05,42.08,41.92,41.93,236200.0,29.0659,29.0867,28.9761,28.983,236200.0
2013-09-06 15:50:00,41.93,41.97,41.87,41.89,540100.0,28.983,29.0106,28.9415,28.9553,540100.0
2013-09-09 09:30:00,41.95,42.19,41.95,42.09,134600.0,28.9968,29.1627,28.9968,29.0936,134600.0
2013-09-09 09:40:00,42.07,42.13,42.0,42.11,101100.0,29.0798,29.1212,29.0314,29.1074,101100.0
2013-09-09 09:50:00,42.13,42.19,42.09,42.18,584700.0,29.1212,29.1627,29.0936,29.1558,584700.0
2013-09-09 10:00:00,42.19,42.26,42.19,42.19,146400.0,29.1627,29.2111,29.1627,29.1627,146400.0
2013-09-09 10:10:00,42.19,42.2,42.05,42.1,88900.0,29.1627,29.1696,29.0659,29.1005,88900.0
2013-09-09 10:20:00,42.1,42.15,42.06,42.09,171400.0,29.1005,29.1351,29.0729,29.0936,171400.0
2013-09-09 10:30:00,42.09,42.15,42.08,42.08,254000.0,29.0936,29.1351,29.0867,29.0867,254000.0
2013-09-09 10:40:00,42.08,42.1,41.95,41.96,94000.0,29.0867,29.1005,28.9968,29.0037,94000.0
2013-09-09 10:50:00,41.96,42.05,41.95,42.01,82500.0,29.0037,29.0659,28.9968,29.0383,82500.0
2013-09-09 11:00:00,42.01,42.06,41.98,42.06,173800.0,29.0383,29.0729,29.0176,29.0729,173800.0
2013-09-09 11:10:00,42.06,42.1,42.03,42.09,79900.0,29.0729,29.1005,29.0521,29.0936,79900.0
2013-09-09 11:20:00,42.09,42.12,42.06,42.09,69500.0,29.0936,29.1143,29.0729,29.0936,69500.0
2013-09-09 11:30:00,42.09,42.15,42.08,42.14,56800.0,29.0936,29.1351,29.0867,29.1281,56800.0
2013-09-09 11:40:00,42.15,42.2,42.12,42.17,251800.0,29.1351,29.1696,29.1143,29.1489,251800.0
2013-09-09 11:50:00,42.18,42.19,42.15,42.15,67100.0,29.1558,29.1627,29.1351,29.1351,67100.0
2013-09-09 12:00:00,42.16,42.18,42.09,42.1,44000.0,29.142,29.1558,29.0936,29.1005,44000.0
2013-09-09 12:10:00,42.1,42.16,42.1,42.13,46400.0,29.1005,29.142,29.1005,29.1212,46400.0
2013-09-09 12:20:00,42.14,42.16,42.13,42.14,55000.0,29.1281,29.142,29.1212,29.1281,55000.0
2013-09-09 12:30:00,42.14,42.15,42.06,42.08,1769800.0,29.1281,29.1351,29.0729,29.0867,1769800.0
2013-09-09 12:40:00,42.09,42.11,42.08,42.09,50500.0,29.0936,29.1074,29.0867,29.0936,50500.0
2013-09-09 12:50:00,42.08,42.09,42.04,42.06,78600.0,29.0867,29.0936,29.059,29.0729,78600.0
2013-09-09 13:00:00,42.05,42.06,42.01,42.01,70900.0,29.0659,29.0729,29.0383,29.0383,70900.0
2013-09-09 13:10:00,42.02,42.02,41.99,41.99,43500.0,29.0452,29.0452,29.0245,29.0245,43500.0
2013-09-09 13:20:00,42.0,42.03,41.96,42.0,62900.0,29.0314,29.0521,29.0037,29.0314,62900.0
2013-09-09 13:30:00,42.01,42.06,42.0,42.05,125600.0,29.0383,29.0729,29.0314,29.0659,125600.0
2013-09-09 13:40:00,42.04,42.06,42.03,42.04,78100.0,29.059,29.0729,29.0521,29.059,78100.0
2013-09-09 13:50:00,42.05,42.06,42.04,42.06,137300.0,29.0659,29.0729,29.059,29.0729,137300.0
2013-09-09 14:00:00,42.05,42.12,42.05,42.11,113200.0,29.0659,29.1143,29.0659,29.1074,113200.0
2013-09-09 14:10:00,42.1,42.25,42.1,42.24,94400.0,29.1005,29.2042,29.1005,29.1973,94400.0
2013-09-09 14:20:00,42.24,42.33,42.23,42.32,122000.0,29.1973,29.2595,29.1904,29.2526,122000.0
2013-09-09 14:30:00,42.33,42.33,42.23,42.24,107300.0,29.2595,29.2595,29.1904,29.1973,107300.0
2013-09-09 14:40:00,42.24,42.29,42.19,42.2,122700.0,29.1973,29.2318,29.1627,29.1696,122700.0
2013-09-09 14:50:00,42.19,42.22,42.19,42.2,60800.0,29.1627,29.1834,29.1627,29.1696,60800.0
2013-09-09 15:00:00,42.21,42.25,42.2,42.25,131900.0,29.1765,29.2042,29.1696,29.2042,131900.0
2013-09-09 15:10:00,42.24,42.28,42.22,42.24,109200.0,29.1973,29.2249,29.1834,29.1973,109200.0
2013-09-09 15:20:00,42.24,42.24,42.19,42.21,68500.0,29.1973,29.1973,29.1627,29.1765,68500.0
2013-09-09 15:30:00,42.21,42.23,42.19,42.21,112100.0,29.1765,29.1904,29.1627,29.1765,112100.0
2013-09-09 15:40:00,42.21,42.24,42.19,42.24,154500.0,29.1765,29.1973,29.1627,29.1973,154500.0
2013-09-09 15:50:00,42.23,42.3,42.23,42.3,615300.0,29.1904,29.2387,29.1904,29.2387,615300.0
2013-09-10 09:30:00,42.51,42.62,42.42,42.55,202200.0,29.3839,29.4599,29.3217,29.4116,202200.0
2013-09-10 09:40:00,42.52,42.52,42.32,42.34,127300.0,29.3908,29.3908,29.2526,29.2664,127300.0
2013-09-10 09:50:00,42.34,42.4,42.28,42.32,105900.0,29.2664,29.3079,29.2249,29.2526,105900.0
2013-09-10 10:00:00,42.33,42.35,42.29,42.29,70200.0,29.2595,29.2733,29.2318,29.2318,70200.0
2013-09-10 10:10:00,42.3,42.32,42.24,42.27,132900.0,29.2387,29.2526,29.1973,29.218,132900.0
2013-09-10 10:20:00,42.27,42.38,42.26,42.37,97600.0,29.218,29.294,29.2111,29.2871,97600.0
2013-09-10 10:30:00,42.37,42.41,42.36,42.38,99900.0,29.2871,29.3148,29.2802,29.294,99900.0
2013-09-10 10:40:00,42.39,42.41,42.35,42.37,91700.0,29.301,29.3148,29.2733,29.2871,91700.0
2013-09-10 10:50:00,42.37,42.41,42.36,42.39,84700.0,29.2871,29.3148,29.2802,29.301,84700.0
2013-09-10 11:00:00,42.39,42.41,42.35,42.39,90800.0,29.301,29.3148,29.2733,29.301,90800.0
2013-09-10 11:10:00,42.39,42.4,42.33,42.37,108200.0,29.301,29.3079,29.2595,29.2871,108200.0
2013-09-10 11:20:00,42.38,42.41,42.36,42.36,91200.0,29.294,29.3148,29.2802,29.2802,91200.0
2013-09-10 11:30:00,42.36,42.39,42.31,42.32,168600.0,29.2802,29.301,29.2457,29.2526,168600.0
2013-09-10 11:40:00,42.33,42.35,42.25,42.27,83800.0,29.2595,29.2733,29.2042,29.218,83800.0
2013-09-10 11:50:00,42.27,42.31,42.25,42.29,61000.0,29.218,29.2457,29.2042,29.2318,61000.0
2013-09-10 12:00:00,42.28,42.38,42.28,42.37,72600.0,29.2249,29.294,29.2249,29.2871,72600.0
2013-09-10 12:10:00,42.37,42.38,42.33,42.34,63200.0,29.2871,29.294,29.2595,29.2664,63200.0
2013-09-10 12:20:00,42.33,42.37,42.33,42.35,39100.0,29.2595,29.2871,29.2595,29.2733,39100.0
2013-09-10 12:30:00,42.35,42.41,42.34,42.39,84000.0,29.2733,29.3148,29.2664,29.301,84000.0
2013-09-10 12:40:00,42.39,42.41,42.35,42.36,67500.0,29.301,29.3148,29.2733,29.2802,67500.0
2013-09-10 12:50:00,42.36,42.41,42.34,42.4,64200.0,29.2802,29.3148,29.2664,29.3079,64200.0
2013-09-10 13:00:00,42.39,42.39,42.32,42.36,84900.0,29.301,29.301,29.2526,29.2802,84900.0
2013-09-10 13:10:00,42.35,42.39,42.33,42.34,66600.0,29.2733,29.301,29.2595,29.2664,66600.0
2013-09-10 13:20:00,42.35,42.41,42.34,42.39,56600.0,29.2733,29.3148,29.2664,29.301,56600.0
2013-09-10 13:30:00,42.39,42.4,42.36,42.39,63000.0,29.301,29.3079,29.2802,29.301,63000.0
2013-09-10 13:40:00,42.39,42.41,42.39,42.4,48700.0,29.301,29.3148,29.301,29.3079,48700.0
2013-09-10 13:50:00,42.39,42.41,42.39,42.39,86000.0,29.301,29.3148,29.301,29.301,86000.0
2013-09-10 14:00:00,42.4,42.41,42.39,42.39,82300.0,29.3079,29.3148,29.301,29.301,82300.0
2013-09-10 14:10:00,42.4,42.43,42.38,42.4,86700.0,29.3079,29.3286,29.294,29.3079,86700.0
2013-09-10 14:20:00,42.4,42.4,42.35,42.4,76000.0,29.3079,29.3079,29.2733,29.3079,76000.0
2013-09-10 14:30:00,42.39,42.41,42.35,42.37,98900.0,29.301,29.3148,29.2733,29.2871,98900.0
2013-09-10 14:40:00,42.36,42.4,42.36,42.4,78700.0,29.2802,29.3079,29.2802,29.3079,78700.0
2013-09-10 14:50:00,42.4,42.43,42.38,42.42,139500.0,29.3079,29.3286,29.294,29.3217,139500.0
2013-09-10 15:00:00,42.43,42.43,42.38,42.39,116800.0,29.3286,29.3286,29.294,29.301,116800.0
2013-09-10 15:10:00,42.39,42.4,42.36,42.39,157900.0,29.301,29.3079,29.2802,29.301,157900.0
2013-09-10 15:20:00,42.38,42.42,42.35,42.4,92300.0,29.294,29.3217,29.2733,29.3079,92300.0
2013-09-10 15:30:00,42.4,42.41,42.37,42.4,106400.0,29.3079,29.3148,29.2871,29.3079,106400.0
2013-09-10 15:40:00,42.39,42.42,42.36,42.41,152400.0,29.301,29.3217,29.2802,29.3148,152400.0
2013-09-10 15:50:00,42.42,42.55,42.39,42.52,644300.0,29.3217,29.4116,29.301,29.3908,644300.0
2013-09-11 09:30:00,42.61,42.65,42.47,42.54,134100.0,29.453,29.4807,29.3563,29.4046,134100.0
2013-09-11 09:40:00,42.55,42.63,42.48,42.61,71700.0,29.4116,29.4668,29.3632,29.453,71700.0
2013-09-11 09:50:00,42.6,42.68,42.59,42.67,82200.0,29.4461,29.5014,29.4392,29.4945,82200.0
2013-09-11 10:00:00,42.68,42.84,42.67,42.78,136700.0,29.5014,29.612,29.4945,29.5705,136700.0
2013-09-11 10:10:00,42.78,42.91,42.76,42.81,183900.0,29.5705,29.6604,29.5567,29.5913,183900.0
2013-09-11 10:20:00,42.8,42.82,42.73,42.77,134400.0,29.5844,29.5982,29.536,29.5636,134400.0
2013-09-11 10:30:00,42.77,42.89,42.77,42.89,138700.0,29.5636,29.6466,29.5636,29.6466,138700.0
2013-09-11 10:40:00,42.89,42.95,42.88,42.92,112300.0,29.6466,29.688,29.6397,29.6673,112300.0
2013-09-11 10:50:00,42.93,42.95,42.88,42.89,167000.0,29.6742,29.688,29.6397,29.6466,167000.0
2013-09-11 11:00:00,42.89,42.91,42.84,42.88,112700.0,29.6466,29.6604,29.612,29.6397,112700.0
2013-09-11 11:10:00,42.88,42.95,42.87,42.94,133500.0,29.6397,29.688,29.6327,29.6811,133500.0
2013-09-11 11:20:00,42.94,42.98,42.92,42.97,108000.0,29.6811,29.7088,29.6673,29.7019,108000.0
2013-09-11 11:30:00,42.96,43.17,42.95,43.16,323800.0,29.695,29.8401,29.688,29.8332,323800.0
2013-09-11 11:40:00,43.16,43.18,43.09,43.16,171400.0,29.8332,29.847,29.7848,29.8332,171400.0
2013-09-11 11:50:00,43.15,43.23,43.14,43.14,156100.0,29.8263,29.8816,29.8194,29.8194,156100.0
2013-09-11 12:00:00,43.14,43.14,43.06,43.11,121700.0,29.8194,29.8194,29.7641,29.7986,121700.0
2013-09-11 12:10:00,43.12,43.17,43.11,43.12,63800.0,29.8055,29.8401,29.7986,29.8055,63800.0
2013-09-11 12:20:00,43.12,43.21,43.11,43.2,115900.0,29.8055,29.8678,29.7986,29.8608,115900.0
2013-09-11 12:30:00,43.2,43.2,43.12,43.14,113200.0,29.8608,29.8608,29.8055,29.8194,113200.0
2013-09-11 12:40:00,43.14,43.14,43.04,43.06,49300.0,29.8194,29.8194,29.7502,29.7641,49300.0
2013-09-11 12:50:00,43.06,43.2,43.06,43.18,101000.0,29.7641,29.8608,29.7641,29.847,101000.0
2013-09-11 13:00:00,43.18,43.18,43.08,43.11,90100.0,29.847,29.847,29.7779,29.7986,90100.0
2013-09-11 13:10:00,43.11,43.12,43.05,43.1,81600.0,29.7986,29.8055,29.7572,29.7917,81600.0
2013-09-11 13:20:00,43.1,43.11,43.06,43.08,59600.0,29.7917,29.7986,29.7641,29.7779,59600.0
2013-09-11 13:30:00,43.08,43.16,43.07,43.16,80400.0,29.7779,29.8332,29.771,29.8332,80400.0
2013-09-11 13:40:00,43.16,43.18,43.1,43.16,101100.0,29.8332,29.847,29.7917,29.8332,101100.0
2013-09-11 13:50:00,43.16,43.17,43.08,43.14,72600.0,29.8332,29.8401,29.7779,29.8194,72600.0
2013-09-11 14:00:00,43.14,43.24,43.13,43.24,121200.0,29.8194,29.8885,29.8125,29.8885,121200.0
2013-09-11 14:10:00,43.23,43.29,43.21,43.22,180500.0,29.8816,29.9231,29.8678,29.8747,180500.0
2013-09-11 14:20:00,43.22,43.22,43.17,43.19,94700.0,29.8747,29.8747,29.8401,29.8539,94700.0
2013-09-11 14:30:00,43.18,43.26,43.18,43.26,92500.0,29.847,29.9023,29.847,29.9023,92500.0
2013-09-11 14:40:00,43.26,43.27,43.22,43.25,90400.0,29.9023,29.9092,29.8747,29.8954,90400.0
2013-09-11 14:50:00,43.24,43.25,43.15,43.17,120100.0,29.8885,29.8954,29.8263,29.8401,120100.0
2013-09-11 15:00:00,43.17,43.23,43.12,43.21,195700.0,29.8401,29.8816,29.8055,29.8678,195700.0
2013-09-11 15:10:00,43.2,43.28,43.2,43.24,152200.0,29.8608,29.9161,29.8608,29.8885,152200.0
2013-09-11 15:20:00,43.24,43.26,43.18,43.18,198800.0,29.8885,29.9023,29.847,29.847,198800.0
2013-09-11 15:30:00,43.19,43.22,43.16,43.19,224700.0,29.8539,29.8747,29.8332,29.8539,224700.0
2013-09-11 15:40:00,43.2,43.2,43.13,43.13,256200.0,29.8608,29.8608,29.8125,29.8125,256200.0
2013-09-11 15:50:00,43.13,43.28,43.13,43.28,728900.0,29.8125,29.9161,29.8125,29.9161,728900.0
2013-09-12 09:30:00,43.21,43.53,43.12,43.48,477600.0,29.8678,30.0889,29.8055,30.0544,477600.0
2013-09-12 09:40:00,43.47,43.71,43.24,43.31,251800.0,30.0475,30.2134,29.8885,29.9369,251800.0
2013-09-12 09:50:00,43.3,43.32,43.23,43.3,82300.0,29.93,29.9438,29.8816,29.93,82300.0
2013-09-12 10:00:00,43.3,43.42,43.3,43.36,125400.0,29.93,30.0129,29.93,29.9714,125400.0
2013-09-12 10:10:00,43.37,43.37,43.29,43.35,184400.0,29.9784,29.9784,29.9231,29.9645,184400.0
2013-09-12 10:20:00,43.34,43.39,43.33,43.39,158600.0,29.9576,29.9922,29.9507,29.9922,158600.0
2013-09-12 10:30:00,43.39,43.41,43.34,43.37,102200.0,29.9922,30.006,29.9576,29.9784,102200.0
2013-09-12 10:40:00,43.37,43.43,43.35,43.37,95100.0,29.9784,30.0198,29.9645,29.9784,95100.0
2013-09-12 10:50:00,43.36,43.42,43.36,43.37,95000.0,29.9714,30.0129,29.9714,29.9784,95000.0
2013-09-12 11:00:00,43.37,43.47,43.36,43.45,176300.0,29.9784,30.0475,29.9714,30.0337,176300.0
2013-09-12 11:10:00,43.44,43.54,43.44,43.48,186900.0,30.0267,30.0959,30.0267,30.0544,186900.0
2013-09-12 11:20:00,43.48,43.55,43.45,43.55,90600.0,30.0544,30.1028,30.0337,30.1028,90600.0
2013-09-12 11:30:00,43.55,43.56,43.47,43.5,174200.0,30.1028,30.1097,30.0475,30.0682,174200.0
2013-09-12 11:40:00,43.49,43.54,43.45,43.46,95200.0,30.0613,30.0959,30.0337,30.0406,95200.0
2013-09-12 11:50:00,43.45,43.46,43.44,43.45,114400.0,30.0337,30.0406,30.0267,30.0337,114400.0
2013-09-12 12:00:00,43.45,43.49,43.44,43.48,97400.0,30.0337,30.0613,30.0267,30.0544,97400.0
2013-09-12 12:10:00,43.47,43.48,43.43,43.46,76600.0,30.0475,30.0544,30.0198,30.0406,76600.0
2013-09-12 12:20:00,43.45,43.46,43.39,43.43,82900.0,30.0337,30.0406,29.9922,30.0198,82900.0
2013-09-12 12:30:00,43.44,43.48,43.43,43.48,64900.0,30.0267,30.0544,30.0198,30.0544,64900.0
2013-09-12 12:40:00,43.48,43.5,43.45,43.48,73000.0,30.0544,30.0682,30.0337,30.0544,73000.0
2013-09-12 12:50:00,43.48,43.5,43.45,43.5,55100.0,30.0544,30.0682,30.0337,30.0682,55100.0
2013-09-12 13:00:00,43.49,43.57,43.49,43.56,74100.0,30.0613,30.1166,30.0613,30.1097,74100.0
2013-09-12 13:10:00,43.56,43.62,43.53,43.61,71200.0,30.1097,30.1512,30.0889,30.1442,71200.0
2013-09-12 13:20:00,43.61,43.62,43.55,43.55,67000.0,30.1442,30.1512,30.1028,30.1028,67000.0
2013-09-12 13:30:00,43.55,43.59,43.53,43.55,74500.0,30.1028,30.1304,30.0889,30.1028,74500.0
2013-09-12 13:40:00,43.54,43.57,43.53,43.54,42800.0,30.0959,30.1166,30.0889,30.0959,42800.0
2013-09-12 13:50:00,43.53,43.56,43.5,43.52,87100.0,30.0889,30.1097,30.0682,30.082,87100.0
2013-09-12 14:00:00,43.52,43.53,43.44,43.45,58000.0,30.082,30.0889,30.0267,30.0337,58000.0
2013-09-12 14:10:00,43.45,43.51,43.43,43.48,120000.0,30.0337,30.0751,30.0198,30.0544,120000.0
2013-09-12 14:20:00,43.48,43.48,43.44,43.46,132000.0,30.0544,30.0544,30.0267,30.0406,132000.0
2013-09-12 14:30:00,43.45,43.48,43.44,43.48,94200.0,30.0337,30.0544,30.0267,30.0544,94200.0
2013-09-12 14:40:00,43.48,43.55,43.47,43.55,128900.0,30.0544,30.1028,30.0475,30.1028,128900.0
2013-09-12 14:50:00,43.54,43.63,43.54,43.63,155900.0,30.0959,30.1581,30.0959,30.1581,155900.0
2013-09-12 15:00:00,43.62,43.67,43.6,43.66,254100.0,30.1512,30.1857,30.1373,30.1788,254100.0
2013-09-12 15:10:00,43.66,43.66,43.6,43.65,206700.0,30.1788,30.1788,30.1373,30.1719,206700.0
2013-09-12 15:20:00,43.64,43.72,43.63,43.72,191600.0,30.165,30.2203,30.1581,30.2203,191600.0
2013-09-12 15:30:00,43.72,43.74,43.65,43.73,320300.0,30.2203,30.2341,30.1719,30.2272,320300.0
2013-09-12 15:40:00,43.74,43.76,43.68,43.69,339000.0,30.2341,30.2479,30.1926,30.1995,339000.0
2013-09-12 15:50:00,43.7,43.71,43.64,43.69,754300.0,30.2065,30.2134,30.165,30.1995,754300.0
2013-09-13 09:30:00,43.72,43.72,43.29,43.3,219100.0,30.2203,30.2203,29.9231,29.93,219100.0
2013-09-13 09:40:00,43.3,43.44,43.29,43.43,120400.0,29.93,30.0267,29.9231,30.0198,120400.0
2013-09-13 09:50:00,43.43,43.64,43.39,43.61,127000.0,30.0198,30.165,29.9922,30.1442,127000.0
2013-09-13 10:00:00,43.6,43.65,43.55,43.57,124400.0,30.1373,30.1719,30.1028,30.1166,124400.0
2013-09-13 10:10:00,43.56,43.56,43.5,43.53,139300.0,30.1097,30.1097,30.0682,30.0889,139300.0
2013-09-13 10:20:00,43.53,43.55,43.5,43.53,73800.0,30.0889,30.1028,30.0682,30.0889,73800.0
2013-09-13 10:30:00,43.52,43.6,43.52,43.59,64700.0,30.082,30.1373,30.082,30.1304,64700.0
2013-09-13 10:40:00,43.59,43.64,43.58,43.6,93800.0,30.1304,30.165,30.1235,30.1373,93800.0
2013-09-13 10:50:00,43.6,43.67,43.57,43.66,68300.0,30.1373,30.1857,30.1166,30.1788,68300.0
2013-09-13 11:00:00,43.66,43.66,43.58,43.61,121300.0,30.1788,30.1788,30.1235,30.1442,121300.0
2013-09-13 11:10:00,43.62,43.63,43.59,43.59,141200.0,30.1512,30.1581,30.1304,30.1304,141200.0
2013-09-13 11:20:00,43.59,43.62,43.59,43.59,66400.0,30.1304,30.1512,30.1304,30.1304,66400.0
2013-09-13 11:30:00,43.59,43.67,43.59,43.65,60000.0,30.1304,30.1857,30.1304,30.1719,60000.0
2013-09-13 11:40:00,43.65,43.66,43.61,43.64,70800.0,30.1719,30.1788,30.1442,30.165,70800.0
2013-09-13 11:50:00,43.65,43.65,43.62,43.64,81800.0,30.1719,30.1719,30.1512,30.165,81800.0
2013-09-13 12:00:00,43.63,43.66,43.61,43.64,90600.0,30.1581,30.1788,30.1442,30.165,90600.0
2013-09-13 12:10:00,43.63,43.65,43.59,43.6,131700.0,30.1581,30.1719,30.1304,30.1373,131700.0
2013-09-13 12:20:00,43.61,43.62,43.57,43.58,59100.0,30.1442,30.1512,30.1166,30.1235,59100.0
2013-09-13 12:30:00,43.58,43.59,43.54,43.57,63000.0,30.1235,30.1304,30.0959,30.1166,63000.0
2013-09-13 12:40:00,43.56,43.61,43.56,43.58,55600.0,30.1097,30.1442,30.1097,30.1235,55600.0
2013-09-13 12:50:00,43.59,43.63,43.58,43.6,55000.0,30.1304,30.1581,30.1235,30.1373,55000.0
2013-09-13 13:00:00,43.61,43.65,43.61,43.64,98400.0,30.1442,30.1719,30.1442,30.165,98400.0
2013-09-13 13:10:00,43.65,43.65,43.58,43.61,67600.0,30.1719,30.1719,30.1235,30.1442,67600.0
2013-09-13 13:20:00,43.61,43.62,43.6,43.62,52200.0,30.1442,30.1512,30.1373,30.1512,52200.0
2013-09-13 13:30:00,43.61,43.62,43.54,43.55,119400.0,30.1442,30.1512,30.0959,30.1028,119400.0
2013-09-13 13:40:00,43.56,43.58,43.54,43.58,85100.0,30.1097,30.1235,30.0959,30.1235,85100.0
2013-09-13 13:50:00,43.58,43.59,43.54,43.55,65300.0,30.1235,30.1304,30.0959,30.1028,65300.0
2013-09-13 14:00:00,43.55,43.59,43.54,43.55,74800.0,30.1028,30.1304,30.0959,30.1028,74800.0
2013-09-13 14:10:00,43.55,43.59,43.54,43.55,77800.0,30.1028,30.1304,30.0959,30.1028,77800.0
2013-09-13 14:20:00,43.55,43.6,43.55,43.59,59000.0,30.1028,30.1373,30.1028,30.1304,59000.0
2013-09-13 14:30:00,43.58,43.64,43.58,43.59,129100.0,30.1235,30.165,30.1235,30.1304,129100.0
2013-09-13 14:40:00,43.59,43.6,43.56,43.57,46100.0,30.1304,30.1373,30.1097,30.1166,46100.0
2013-09-13 14:50:00,43.58,43.58,43.54,43.54,86100.0,30.1235,30.1235,30.0959,30.0959,86100.0
2013-09-13 15:00:00,43.55,43.55,43.5,43.5,68100.0,30.1028,30.1028,30.0682,30.0682,68100.0
2013-09-13 15:10:00,43.5,43.55,43.49,43.52,64800.0,30.0682,30.1028,30.0613,30.082,64800.0
2013-09-13 15:20:00,43.52,43.55,43.52,43.54,79400.0,30.082,30.1028,30.082,30.0959,79400.0
2013-09-13 15:30:00,43.55,43.55,43.48,43.48,96100.0,30.1028,30.1028,30.0544,30.0544,96100.0
2013-09-13 15:40:00,43.48,43.5,43.45,43.47,216400.0,30.0544,30.0682,30.0337,30.0475,216400.0
2013-09-13 15:50:00,43.47,43.59,43.46,43.57,574400.0,30.0475,30.1304,30.0406,30.1166,574400.0
2013-09-16 09:30:00,44.48,44.95,44.37,44.67,846400.0,30.7456,31.0705,30.6696,30.8769,846400.0
2013-09-16 09:40:00,44.68,44.81,44.67,44.68,336000.0,30.8839,30.9737,30.8769,30.8839,336000.0
2013-09-16 09:50:00,44.69,44.8,44.54,44.8,320900.0,30.8908,30.9668,30.7871,30.9668,320900.0
2013-09-16 10:00:00,44.79,44.8,44.66,44.72,492300.0,30.9599,30.9668,30.87,30.9115,492300.0
2013-09-16 10:10:00,44.72,44.84,44.69,44.83,267700.0,30.9115,30.9945,30.8908,30.9875,267700.0
2013-09-16 10:20:00,44.82,44.97,44.82,44.97,199900.0,30.9806,31.0843,30.9806,31.0843,199900.0
2013-09-16 10:30:00,44.96,45.04,44.94,45.0,376700.0,31.0774,31.1327,31.0636,31.105,376700.0
2013-09-16 10:40:00,44.98,45.19,44.98,45.12,339500.0,31.0912,31.2364,31.0912,31.188,339500.0
2013-09-16 10:50:00,45.12,45.16,45.03,45.16,244000.0,31.188,31.2156,31.1258,31.2156,244000.0
2013-09-16 11:00:00,45.16,45.17,44.99,45.05,294700.0,31.2156,31.2226,31.0981,31.1396,294700.0
2013-09-16 11:10:00,45.05,45.09,45.01,45.05,137300.0,31.1396,31.1673,31.112,31.1396,137300.0
2013-09-16 11:20:00,45.05,45.1,45.05,45.07,174300.0,31.1396,31.1742,31.1396,31.1534,174300.0
2013-09-16 11:30:00,45.07,45.12,45.02,45.11,176000.0,31.1534,31.188,31.1189,31.1811,176000.0
2013-09-16 11:40:00,45.11,45.24,45.11,45.21,240900.0,31.1811,31.2709,31.1811,31.2502,240900.0
2013-09-16 11:50:00,45.22,45.23,45.15,45.17,142200.0,31.2571,31.264,31.2087,31.2226,142200.0
2013-09-16 12:00:00,45.17,45.33,45.15,45.32,337800.0,31.2226,31.3332,31.2087,31.3262,337800.0
2013-09-16 12:10:00,45.32,45.42,45.27,45.28,202500.0,31.3262,31.3954,31.2917,31.2986,202500.0
2013-09-16 12:20:00,45.27,45.32,45.2,45.28,117700.0,31.2917,31.3262,31.2433,31.2986,117700.0
2013-09-16 12:30:00,45.28,45.29,45.21,45.27,128400.0,31.2986,31.3055,31.2502,31.2917,128400.0
2013-09-16 12:40:00,45.27,45.34,45.23,45.34,140000.0,31.2917,31.3401,31.264,31.3401,140000.0
2013-09-16 12:50:00,45.34,45.38,45.17,45.17,247600.0,31.3401,31.3677,31.2226,31.2226,247600.0
2013-09-16 13:00:00,45.17,45.26,45.17,45.18,112500.0,31.2226,31.2848,31.2226,31.2295,112500.0
2013-09-16 13:10:00,45.18,45.23,45.17,45.21,70800.0,31.2295,31.264,31.2226,31.2502,70800.0
2013-09-16 13:20:00,45.21,45.25,45.2,45.24,81600.0,31.2502,31.2779,31.2433,31.2709,81600.0
2013-09-16 13:30:00,45.24,45.27,45.21,45.26,116300.0,31.2709,31.2917,31.2502,31.2848,116300.0
2013-09-16 13:40:00,45.26,45.27,45.18,45.23,190900.0,31.2848,31.2917,31.2295,31.264,190900.0
2013-09-16 13:50:00,45.24,45.27,45.22,45.26,91300.0,31.2709,31.2917,31.2571,31.2848,91300.0
2013-09-16 14:00:00,45.26,45.28,45.2,45.22,203100.0,31.2848,31.2986,31.2433,31.2571,203100.0
2013-09-16 14:10:00,45.22,45.26,45.21,45.25,95600.0,31.2571,31.2848,31.2502,31.2779,95600.0
2013-09-16 14:20:00,45.26,45.26,45.19,45.22,143600.0,31.2848,31.2848,31.2364,31.2571,143600.0
2013-09-16 14:30:00,45.22,45.23,45.13,45.13,238800.0,31.2571,31.264,31.1949,31.1949,238800.0
2013-09-16 14:40:00,45.12,45.16,45.05,45.16,199600.0,31.188,31.2156,31.1396,31.2156,199600.0
2013-09-16 14:50:00,45.15,45.21,45.15,45.2,100900.0,31.2087,31.2502,31.2087,31.2433,100900.0
2013-09-16 15:00:00,45.2,45.24,45.2,45.23,188800.0,31.2433,31.2709,31.2433,31.264,188800.0
2013-09-16 15:10:00,45.23,45.25,45.21,45.22,154800.0,31.264,31.2779,31.2502,31.2571,154800.0
2013-09-16 15:20:00,45.23,45.23,45.09,45.09,229700.0,31.264,31.264,31.1673,31.1673,229700.0
2013-09-16 15:30:00,45.09,45.13,45.06,45.1,249800.0,31.1673,31.1949,31.1465,31.1742,249800.0
2013-09-16 15:40:00,45.09,45.15,45.04,45.1,310400.0,31.1673,31.2087,31.1327,31.1742,310400.0
2013-09-16 15:50:00,45.11,45.18,45.1,45.15,800400.0,31.1811,31.2295,31.1742,31.2087,800400.0
2013-09-17 09:30:00,45.07,45.47,45.07,45.42,293500.0,31.1534,31.4299,31.1534,31.3954,293500.0
2013-09-17 09:40:00,45.41,45.41,45.11,45.13,182100.0,31.3884,31.3884,31.1811,31.1949,182100.0
2013-09-17 09:50:00,45.14,45.29,45.14,45.27,122000.0,31.2018,31.3055,31.2018,31.2917,122000.0
2013-09-17 10:00:00,45.28,45.31,45.25,45.27,253800.0,31.2986,31.3193,31.2779,31.2917,253800.0
2013-09-17 10:10:00,45.27,45.43,45.27,45.41,179700.0,31.2917,31.4023,31.2917,31.3884,179700.0
2013-09-17 10:20:00,45.4,45.4,45.33,45.37,124500.0,31.3815,31.3815,31.3332,31.3608,124500.0
2013-09-17 10:30:00,45.35,45.4,45.33,45.34,104600.0,31.347,31.3815,31.3332,31.3401,104600.0
2013-09-17 10:40:00,45.34,45.38,45.3,45.3,120400.0,31.3401,31.3677,31.3124,31.3124,120400.0
2013-09-17 10:50:00,45.3,45.31,45.17,45.18,94800.0,31.3124,31.3193,31.2226,31.2295,94800.0
2013-09-17 11:00:00,45.19,45.19,45.1,45.11,126800.0,31.2364,31.2364,31.1742,31.1811,126800.0
2013-09-17 11:10:00,45.11,45.2,45.11,45.15,133700.0,31.1811,31.2433,31.1811,31.2087,133700.0
2013-09-17 11:20:00,45.15,45.15,45.1,45.12,167700.0,31.2087,31.2087,31.1742,31.188,167700.0
2013-09-17 11:30:00,45.13,45.21,45.13,45.19,94700.0,31.1949,31.2502,31.1949,31.2364,94700.0
2013-09-17 11:40:00,45.19,45.22,45.15,45.18,77300.0,31.2364,31.2571,31.2087,31.2295,77300.0
2013-09-17 11:50:00,45.18,45.22,45.18,45.22,49900.0,31.2295,31.2571,31.2295,31.2571,49900.0
2013-09-17 12:00:00,45.21,45.22,45.16,45.16,131400.0,31.2502,31.2571,31.2156,31.2156,131400.0
2013-09-17 12:10:00,45.17,45.21,45.11,45.18,57000.0,31.2226,31.2502,31.1811,31.2295,57000.0
2013-09-17 12:20:00,45.18,45.2,45.14,45.2,62200.0,31.2295,31.2433,31.2018,31.2433,62200.0
2013-09-17 12:30:00,45.19,45.2,45.17,45.19,53500.0,31.2364,31.2433,31.2226,31.2364,53500.0
2013-09-17 12:40:00,45.19,45.27,45.18,45.27,75400.0,31.2364,31.2917,31.2295,31.2917,75400.0
2013-09-17 12:50:00,45.27,45.3,45.23,45.27,78200.0,31.2917,31.3124,31.264,31.2917,78200.0
2013-09-17 13:00:00,45.27,45.28,45.21,45.23,79300.0,31.2917,31.2986,31.2502,31.264,79300.0
2013-09-17 13:10:00,45.23,45.25,45.19,45.19,56900.0,31.264,31.2779,31.2364,31.2364,56900.0
2013-09-17 13:20:00,45.2,45.3,45.19,45.28,121500.0,31.2433,31.3124,31.2364,31.2986,121500.0
2013-09-17 13:30:00,45.28,45.32,45.28,45.29,98600.0,31.2986,31.3262,31.2986,31.3055,98600.0
2013-09-17 13:40:00,45.29,45.31,45.22,45.23,60100.0,31.3055,31.3193,31.2571,31.264,60100.0
2013-09-17 13:50:00,45.23,45.27,45.22,45.27,73800.0,31.264,31.2917,31.2571,31.2917,73800.0
2013-09-17 14:00:00,45.26,45.27,45.23,45.27,107100.0,31.2848,31.2917,31.264,31.2917,107100.0
2013-09-17 14:10:00,45.27,45.27,45.19,45.22,76000.0,31.2917,31.2917,31.2364,31.2571,76000.0
2013-09-17 14:20:00,45.22,45.24,45.16,45.19,105800.0,31.2571,31.2709,31.2156,31.2364,105800.0
2013-09-17 14:30:00,45.2,45.29,45.19,45.29,134000.0,31.2433,31.3055,31.2364,31.3055,134000.0
2013-09-17 14:40:00,45.29,45.33,45.28,45.31,145300.0,31.3055,31.3332,31.2986,31.3193,145300.0
2013-09-17 14:50:00,45.32,45.36,45.31,45.35,114900.0,31.3262,31.3539,31.3193,31.347,114900.0
2013-09-17 15:00:00,45.34,45.35,45.29,45.31,128700.0,31.3401,31.347,31.3055,31.3193,128700.0
2013-09-17 15:10:00,45.31,45.32,45.28,45.3,194200.0,31.3193,31.3262,31.2986,31.3124,194200.0
2013-09-17 15:20:00,45.3,45.3,45.22,45.22,149900.0,31.3124,31.3124,31.2571,31.2571,149900.0
2013-09-17 15:30:00,45.22,45.23,45.15,45.17,158600.0,31.2571,31.264,31.2087,31.2226,158600.0
2013-09-17 15:40:00,45.17,45.28,45.16,45.26,231700.0,31.2226,31.2986,31.2156,31.2848,231700.0
2013-09-17 15:50:00,45.26,45.4,45.22,45.4,705800.0,31.2848,31.3815,31.2571,31.3815,705800.0
2013-09-18 09:30:00,45.48,45.61,45.41,45.55,219000.0,31.4368,31.5267,31.3884,31.4852,219000.0
2013-09-18 09:40:00,45.55,45.67,45.52,45.63,256100.0,31.4852,31.5682,31.4645,31.5405,256100.0
2013-09-18 09:50:00,45.62,45.64,45.57,45.58,223800.0,31.5336,31.5474,31.499,31.506,223800.0
2013-09-18 10:00:00,45.58,45.63,45.57,45.61,246800.0,31.506,31.5405,31.499,31.5267,246800.0
2013-09-18 10:10:00,45.61,45.73,45.59,45.68,335100.0,31.5267,31.6096,31.5129,31.5751,335100.0
2013-09-18 10:20:00,45.68,45.72,45.63,45.67,484300.0,31.5751,31.6027,31.5405,31.5682,484300.0
2013-09-18 10:30:00,45.67,45.67,45.61,45.64,452300.0,31.5682,31.5682,31.5267,31.5474,452300.0
2013-09-18 10:40:00,45.63,45.86,45.61,45.86,571200.0,31.5405,31.6995,31.5267,31.6995,571200.0
2013-09-18 10:50:00,45.86,45.93,45.77,45.93,436600.0,31.6995,31.7479,31.6373,31.7479,436600.0
2013-09-18 11:00:00,45.93,46.03,45.87,45.87,361500.0,31.7479,31.817,31.7064,31.7064,361500.0
2013-09-18 11:10:00,45.87,45.9,45.83,45.87,137800.0,31.7064,31.7271,31.6788,31.7064,137800.0
2013-09-18 11:20:00,45.87,45.87,45.84,45.85,128800.0,31.7064,31.7064,31.6857,31.6926,128800.0
2013-09-18 11:30:00,45.85,45.89,45.81,45.83,136800.0,31.6926,31.7202,31.6649,31.6788,136800.0
2013-09-18 11:40:00,45.83,45.85,45.78,45.85,167800.0,31.6788,31.6926,31.6442,31.6926,167800.0
2013-09-18 11:50:00,45.86,45.91,45.84,45.89,131100.0,31.6995,31.7341,31.6857,31.7202,131100.0
2013-09-18 12:00:00,45.89,45.89,45.83,45.86,110300.0,31.7202,31.7202,31.6788,31.6995,110300.0
2013-09-18 12:10:00,45.85,45.92,45.84,45.9,115400.0,31.6926,31.741,31.6857,31.7271,115400.0
2013-09-18 12:20:00,45.9,45.91,45.84,45.85,64700.0,31.7271,31.7341,31.6857,31.6926,64700.0
2013-09-18 12:30:00,45.85,45.87,45.79,45.79,76900.0,31.6926,31.7064,31.6511,31.6511,76900.0
2013-09-18 12:40:00,45.8,45.86,45.79,45.86,187700.0,31.658,31.6995,31.6511,31.6995,187700.0
2013-09-18 12:50:00,45.85,45.87,45.84,45.84,54100.0,31.6926,31.7064,31.6857,31.6857,54100.0
2013-09-18 13:00:00,45.84,45.87,45.84,45.84,66600.0,31.6857,31.7064,31.6857,31.6857,66600.0
2013-09-18 13:10:00,45.85,45.86,45.83,45.85,85300.0,31.6926,31.6995,31.6788,31.6926,85300.0
2013-09-18 13:20:00,45.85,45.88,45.83,45.87,119300.0,31.6926,31.7133,31.6788,31.7064,119300.0
2013-09-18 13:30:00,45.87,45.88,45.84,45.85,96900.0,31.7064,31.7133,31.6857,31.6926,96900.0
2013-09-18 13:40:00,45.85,45.88,45.84,45.87,114300.0,31.6926,31.7133,31.6857,31.7064,114300.0
2013-09-18 13:50:00,45.87,45.94,45.84,45.92,137300.0,31.7064,31.7548,31.6857,31.741,137300.0
2013-09-18 14:00:00,45.93,46.48,45.92,46.47,491400.0,31.7479,32.1281,31.741,32.1211,491400.0
2013-09-18 14:10:00,46.46,46.62,46.46,46.5,316700.0,32.1142,32.2248,32.1142,32.1419,316700.0
2013-09-18 14:20:00,46.5,46.6,46.42,46.49,368400.0,32.1419,32.211,32.0866,32.135,368400.0
2013-09-18 14:30:00,46.49,46.49,46.3,46.42,338600.0,32.135,32.135,32.0036,32.0866,338600.0
2013-09-18 14:40:00,46.43,46.49,46.36,46.48,164100.0,32.0935,32.135,32.0451,32.1281,164100.0
2013-09-18 14:50:00,46.49,46.61,46.47,46.6,224500.0,32.135,32.2179,32.1211,32.211,224500.0
2013-09-18 15:00:00,46.6,46.64,46.56,46.61,221500.0,32.211,32.2387,32.1834,32.2179,221500.0
2013-09-18 15:10:00,46.61,46.64,46.53,46.56,216300.0,32.2179,32.2387,32.1626,32.1834,216300.0
2013-09-18 15:20:00,46.57,46.58,46.48,46.52,229100.0,32.1903,32.1972,32.1281,32.1557,229100.0
2013-09-18 15:30:00,46.53,46.55,46.43,46.53,456100.0,32.1626,32.1764,32.0935,32.1626,456100.0
2013-09-18 15:40:00,46.53,46.54,46.46,46.52,483700.0,32.1626,32.1695,32.1142,32.1557,483700.0
2013-09-18 15:50:00,46.53,46.55,46.5,46.53,538600.0,32.1626,32.1764,32.1419,32.1626,538600.0
2013-09-19 09:30:00,46.51,46.63,46.41,46.42,354600.0,32.1488,32.2317,32.0797,32.0866,354600.0
2013-09-19 09:40:00,46.43,46.66,46.38,46.66,557100.0,32.0935,32.2525,32.0589,32.2525,557100.0
2013-09-19 09:50:00,46.65,46.97,46.56,46.92,326000.0,32.2456,32.4668,32.1834,32.4322,326000.0
2013-09-19 10:00:00,46.92,46.92,46.67,46.67,185200.0,32.4322,32.4322,32.2594,32.2594,185200.0
2013-09-19 10:10:00,46.67,46.87,46.66,46.76,193600.0,32.2594,32.3976,32.2525,32.3216,193600.0
2013-09-19 10:20:00,46.77,46.86,46.74,46.79,177100.0,32.3285,32.3907,32.3078,32.3423,177100.0
2013-09-19 10:30:00,46.78,46.88,46.75,46.85,360800.0,32.3354,32.4045,32.3147,32.3838,360800.0
2013-09-19 10:40:00,46.85,46.94,46.85,46.94,226500.0,32.3838,32.446,32.3838,32.446,226500.0
2013-09-19 10:50:00,46.94,46.99,46.89,46.97,205800.0,32.446,32.4806,32.4115,32.4668,205800.0
2013-09-19 11:00:00,46.97,46.97,46.86,46.89,672800.0,32.4668,32.4668,32.3907,32.4115,672800.0
2013-09-19 11:10:00,46.88,47.0,46.87,46.98,208200.0,32.4045,32.4875,32.3976,32.4737,208200.0
2013-09-19 11:20:00,46.98,47.07,46.97,47.06,256200.0,32.4737,32.5359,32.4668,32.529,256200.0
2013-09-19 11:30:00,47.06,47.15,47.0,47.0,436900.0,32.529,32.5912,32.4875,32.4875,436900.0
2013-09-19 11:40:00,47.0,47.06,47.0,47.02,213600.0,32.4875,32.529,32.4875,32.5013,213600.0
2013-09-19 11:50:00,47.02,47.09,47.0,47.09,164900.0,32.5013,32.5497,32.4875,32.5497,164900.0
2013-09-19 12:00:00,47.08,47.11,47.04,47.05,123500.0,32.5428,32.5635,32.5151,32.5221,123500.0
2013-09-19 12:10:00,47.06,47.08,47.02,47.07,107400.0,32.529,32.5428,32.5013,32.5359,107400.0
2013-09-19 12:20:00,47.07,47.13,47.05,47.1,132700.0,32.5359,32.5774,32.5221,32.5566,132700.0
2013-09-19 12:30:00,47.09,47.12,47.09,47.1,124600.0,32.5497,32.5704,32.5497,32.5566,124600.0
2013-09-19 12:40:00,47.1,47.13,47.09,47.11,145700.0,32.5566,32.5774,32.5497,32.5635,145700.0
2013-09-19 12:50:00,47.1,47.13,47.09,47.11,116200.0,32.5566,32.5774,32.5497,32.5635,116200.0
2013-09-19 13:00:00,47.11,47.13,47.08,47.1,214000.0,32.5635,32.5774,32.5428,32.5566,214000.0
2013-09-19 13:10:00,47.09,47.22,47.09,47.22,146600.0,32.5497,32.6396,32.5497,32.6396,146600.0
2013-09-19 13:20:00,47.21,47.25,47.21,47.25,131000.0,32.6327,32.6603,32.6327,32.6603,131000.0
2013-09-19 13:30:00,47.25,47.34,47.24,47.34,175800.0,32.6603,32.7225,32.6534,32.7225,175800.0
2013-09-19 13:40:00,47.33,47.35,47.32,47.34,177000.0,32.7156,32.7294,32.7087,32.7225,177000.0
2013-09-19 13:50:00,47.34,47.36,47.32,47.35,175000.0,32.7225,32.7363,32.7087,32.7294,175000.0
2013-09-19 14:00:00,47.34,47.43,47.34,47.4,199100.0,32.7225,32.7847,32.7225,32.764,199100.0
2013-09-19 14:10:00,47.4,47.44,47.39,47.42,217400.0,32.764,32.7916,32.7571,32.7778,217400.0
2013-09-19 14:20:00,47.43,47.43,47.33,47.34,134900.0,32.7847,32.7847,32.7156,32.7225,134900.0
2013-09-19 14:30:00,47.34,47.34,47.27,47.33,208400.0,32.7225,32.7225,32.6741,32.7156,208400.0
2013-09-19 14:40:00,47.33,47.35,47.25,47.32,167500.0,32.7156,32.7294,32.6603,32.7087,167500.0
2013-09-19 14:50:00,47.32,47.44,47.31,47.44,196900.0,32.7087,32.7916,32.7018,32.7916,196900.0
2013-09-19 15:00:00,47.44,47.48,47.33,47.39,300800.0,32.7916,32.8193,32.7156,32.7571,300800.0
2013-09-19 15:10:00,47.39,47.41,47.36,47.41,288400.0,32.7571,32.7709,32.7363,32.7709,288400.0
2013-09-19 15:20:00,47.41,47.49,47.4,47.44,272300.0,32.7709,32.8262,32.764,32.7916,272300.0
2013-09-19 15:30:00,47.45,47.49,47.41,47.45,347700.0,32.7985,32.8262,32.7709,32.7985,347700.0
2013-09-19 15:40:00,47.45,47.49,47.42,47.42,490300.0,32.7985,32.8262,32.7778,32.7778,490300.0
2013-09-19 15:50:00,47.43,47.58,47.42,47.53,1133600.0,32.7847,32.8884,32.7778,32.8538,1133600.0
2013-09-20 09:30:00,47.56,47.59,47.28,47.32,1692000.0,32.8746,32.8953,32.681,32.7087,1692000.0
2013-09-20 09:40:00,47.32,47.33,47.1,47.15,202000.0,32.7087,32.7156,32.5566,32.5912,202000.0
2013-09-20 09:50:00,47.15,47.21,47.03,47.06,157700.0,32.5912,32.6327,32.5082,32.529,157700.0
2013-09-20 10:00:00,47.06,47.07,46.83,46.87,255500.0,32.529,32.5359,32.37,32.3976,255500.0
2013-09-20 10:10:00,46.87,46.92,46.75,46.78,209700.0,32.3976,32.4322,32.3147,32.3354,209700.0
2013-09-20 10:20:00,46.78,46.82,46.67,46.8,477800.0,32.3354,32.3631,32.2594,32.3492,477800.0
2013-09-20 10:30:00,46.8,46.99,46.75,46.92,150500.0,32.3492,32.4806,32.3147,32.4322,150500.0
2013-09-20 10:40:00,46.92,47.11,46.9,47.03,215500.0,32.4322,32.5635,32.4184,32.5082,215500.0
2013-09-20 10:50:00,47.04,47.08,46.98,47.01,165600.0,32.5151,32.5428,32.4737,32.4944,165600.0
2013-09-20 11:00:00,47.01,47.1,47.0,47.02,70000.0,32.4944,32.5566,32.4875,32.5013,70000.0
2013-09-20 11:10:00,47.01,47.02,46.92,46.96,60700.0,32.4944,32.5013,32.4322,32.4598,60700.0
2013-09-20 11:20:00,46.96,47.02,46.9,46.91,153000.0,32.4598,32.5013,32.4184,32.4253,153000.0
2013-09-20 11:30:00,46.91,46.95,46.77,46.81,132800.0,32.4253,32.4529,32.3285,32.3562,132800.0
2013-09-20 11:40:00,46.81,46.86,46.78,46.83,70200.0,32.3562,32.3907,32.3354,32.37,70200.0
2013-09-20 11:50:00,46.83,46.88,46.8,46.82,218800.0,32.37,32.4045,32.3492,32.3631,218800.0
2013-09-20 12:00:00,46.81,46.9,46.81,46.85,79400.0,32.3562,32.4184,32.3562,32.3838,79400.0
2013-09-20 12:10:00,46.85,46.9,46.85,46.87,86500.0,32.3838,32.4184,32.3838,32.3976,86500.0
2013-09-20 12:20:00,46.87,46.89,46.84,46.85,92700.0,32.3976,32.4115,32.3769,32.3838,92700.0
2013-09-20 12:30:00,46.85,46.87,46.79,46.85,241900.0,32.3838,32.3976,32.3423,32.3838,241900.0
2013-09-20 12:40:00,46.86,47.01,46.85,47.0,303600.0,32.3907,32.4944,32.3838,32.4875,303600.0
2013-09-20 12:50:00,47.01,47.12,46.98,47.12,192800.0,32.4944,32.5704,32.4737,32.5704,192800.0
2013-09-20 13:00:00,47.11,47.13,47.0,47.0,94900.0,32.5635,32.5774,32.4875,32.4875,94900.0
2013-09-20 13:10:00,47.01,47.05,46.97,46.98,51000.0,32.4944,32.5221,32.4668,32.4737,51000.0
2013-09-20 13:20:00,46.98,46.99,46.92,46.94,41800.0,32.4737,32.4806,32.4322,32.446,41800.0
2013-09-20 13:30:00,46.94,47.01,46.94,46.98,49400.0,32.446,32.4944,32.446,32.4737,49400.0
2013-09-20 13:40:00,46.99,46.99,46.91,46.91,58700.0,32.4806,32.4806,32.4253,32.4253,58700.0
2013-09-20 13:50:00,46.92,46.96,46.89,46.9,70300.0,32.4322,32.4598,32.4115,32.4184,70300.0
2013-09-20 14:00:00,46.9,46.92,46.88,46.89,84700.0,32.4184,32.4322,32.4045,32.4115,84700.0
2013-09-20 14:10:00,46.89,46.92,46.89,46.91,57100.0,32.4115,32.4322,32.4115,32.4253,57100.0
2013-09-20 14:20:00,46.92,46.97,46.9,46.96,84700.0,32.4322,32.4668,32.4184,32.4598,84700.0
2013-09-20 14:30:00,46.95,46.97,46.93,46.94,214700.0,32.4529,32.4668,32.4391,32.446,214700.0
2013-09-20 14:40:00,46.95,47.09,46.94,47.08,174300.0,32.4529,32.5497,32.446,32.5428,174300.0
2013-09-20 14:50:00,47.08,47.09,47.04,47.04,83800.0,32.5428,32.5497,32.5151,32.5151,83800.0
2013-09-20 15:00:00,47.04,47.11,47.04,47.09,99400.0,32.5151,32.5635,32.5151,32.5497,99400.0
2013-09-20 15:10:00,47.1,47.1,46.98,46.99,164900.0,32.5566,32.5566,32.4737,32.4806,164900.0
2013-09-20 15:20:00,47.0,47.03,46.85,46.86,278300.0,32.4875,32.5082,32.3838,32.3907,278300.0
2013-09-20 15:30:00,46.87,46.93,46.84,46.88,265300.0,32.3976,32.4391,32.3769,32.4045,265300.0
2013-09-20 15:40:00,46.89,46.91,46.78,46.78,317100.0,32.4115,32.4253,32.3354,32.3354,317100.0
2013-09-20 15:50:00,46.79,46.87,46.74,46.77,866400.0,32.3423,32.3976,32.3078,32.3285,866400.0
2013-09-23 09:30:00,46.61,46.62,46.31,46.37,226100.0,32.2179,32.2248,32.0105,32.052,226100.0
2013-09-23 09:40:00,46.37,46.43,46.23,46.29,216300.0,32.052,32.0935,31.9553,31.9967,216300.0
2013-09-23 09:50:00,46.29,46.29,46.1,46.12,200000.0,31.9967,31.9967,31.8654,31.8792,200000.0
2013-09-23 10:00:00,46.12,46.27,46.11,46.19,194600.0,31.8792,31.9829,31.8723,31.9276,194600.0
2013-09-23 10:10:00,46.19,46.2,46.05,46.06,216400.0,31.9276,31.9345,31.8308,31.8377,216400.0
2013-09-23 10:20:00,46.06,46.11,46.01,46.01,206200.0,31.8377,31.8723,31.8032,31.8032,206200.0
2013-09-23 10:30:00,46.01,46.1,45.99,46.06,142600.0,31.8032,31.8654,31.7894,31.8377,142600.0
2013-09-23 10:40:00,46.05,46.1,46.01,46.07,116000.0,31.8308,31.8654,31.8032,31.8447,116000.0
2013-09-23 10:50:00,46.07,46.09,46.0,46.04,121500.0,31.8447,31.8585,31.7963,31.8239,121500.0
2013-09-23 11:00:00,46.05,46.1,45.98,45.99,109700.0,31.8308,31.8654,31.7824,31.7894,109700.0
2013-09-23 11:10:00,46.0,46.13,45.99,46.12,117300.0,31.7963,31.8861,31.7894,31.8792,117300.0
2013-09-23 11:20:00,46.12,46.23,46.1,46.23,115100.0,31.8792,31.9553,31.8654,31.9553,115100.0
2013-09-23 11:30:00,46.23,46.37,46.23,46.3,193800.0,31.9553,32.052,31.9553,32.0036,193800.0
2013-09-23 11:40:00,46.29,46.36,46.26,46.27,65800.0,31.9967,32.0451,31.976,31.9829,65800.0
2013-09-23 11:50:00,46.26,46.32,46.2,46.26,95500.0,31.976,32.0175,31.9345,31.976,95500.0
2013-09-23 12:00:00,46.26,46.38,46.26,46.34,64900.0,31.976,32.0589,31.976,32.0313,64900.0
2013-09-23 12:10:00,46.33,46.34,46.28,46.28,108300.0,32.0244,32.0313,31.9898,31.9898,108300.0
2013-09-23 12:20:00,46.29,46.39,46.29,46.39,52500.0,31.9967,32.0658,31.9967,32.0658,52500.0
2013-09-23 12:30:00,46.38,46.4,46.37,46.38,41800.0,32.0589,32.0728,32.052,32.0589,41800.0
2013-09-23 12:40:00,46.37,46.45,46.37,46.39,86500.0,32.052,32.1073,32.052,32.0658,86500.0
2013-09-23 12:50:00,46.39,46.48,46.39,46.48,82700.0,32.0658,32.1281,32.0658,32.1281,82700.0
2013-09-23 13:00:00,46.48,46.57,46.46,46.55,89500.0,32.1281,32.1903,32.1142,32.1764,89500.0
2013-09-23 13:10:00,46.55,46.57,46.38,46.41,102300.0,32.1764,32.1903,32.0589,32.0797,102300.0
2013-09-23 13:20:00,46.42,46.48,46.42,46.47,42600.0,32.0866,32.1281,32.0866,32.1211,42600.0
2013-09-23 13:30:00,46.47,46.51,46.44,46.48,62000.0,32.1211,32.1488,32.1004,32.1281,62000.0
2013-09-23 13:40:00,46.48,46.52,46.45,46.5,56000.0,32.1281,32.1557,32.1073,32.1419,56000.0
2013-09-23 13:50:00,46.5,46.54,46.48,46.5,83700.0,32.1419,32.1695,32.1281,32.1419,83700.0
2013-09-23 14:00:00,46.51,46.52,46.47,46.49,86000.0,32.1488,32.1557,32.1211,32.135,86000.0
2013-09-23 14:10:00,46.48,46.51,46.45,46.5,134500.0,32.1281,32.1488,32.1073,32.1419,134500.0
2013-09-23 14:20:00,46.5,46.52,46.47,46.48,170700.0,32.1419,32.1557,32.1211,32.1281,170700.0
2013-09-23 14:30:00,46.48,46.51,46.48,46.48,88100.0,32.1281,32.1488,32.1281,32.1281,88100.0
2013-09-23 14:40:00,46.48,46.5,46.47,46.49,100100.0,32.1281,32.1419,32.1211,32.135,100100.0
2013-09-23 14:50:00,46.5,46.54,46.48,46.51,80000.0,32.1419,32.1695,32.1281,32.1488,80000.0
2013-09-23 15:00:00,46.51,46.55,46.48,46.53,105400.0,32.1488,32.1764,32.1281,32.1626,105400.0
2013-09-23 15:10:00,46.54,46.55,46.5,46.51,121200.0,32.1695,32.1764,32.1419,32.1488,121200.0
2013-09-23 15:20:00,46.5,46.53,46.48,46.51,153400.0,32.1419,32.1626,32.1281,32.1488,153400.0
2013-09-23 15:30:00,46.51,46.56,46.5,46.54,146500.0,32.1488,32.1834,32.1419,32.1695,146500.0
2013-09-23 15:40:00,46.53,46.56,46.52,46.55,196100.0,32.1626,32.1834,32.1557,32.1764,196100.0
2013-09-23 15:50:00,46.54,46.57,46.53,46.56,492200.0,32.1695,32.1903,32.1626,32.1834,492200.0
2013-09-24 09:30:00,46.36,46.46,46.28,46.31,295100.0,32.0451,32.1142,31.9898,32.0105,295100.0
2013-09-24 09:40:00,46.32,46.48,46.26,46.43,250200.0,32.0175,32.1281,31.976,32.0935,250200.0
2013-09-24 09:50:00,46.45,46.5,46.37,46.47,78500.0,32.1073,32.1419,32.052,32.1211,78500.0
2013-09-24 10:00:00,46.46,46.48,46.39,46.46,157300.0,32.1142,32.1281,32.0658,32.1142,157300.0
2013-09-24 10:10:00,46.45,46.48,46.41,46.47,176200.0,32.1073,32.1281,32.0797,32.1211,176200.0
2013-09-24 10:20:00,46.46,46.55,46.44,46.54,118600.0,32.1142,32.1764,32.1004,32.1695,118600.0
2013-09-24 10:30:00,46.55,46.73,46.55,46.63,183300.0,32.1764,32.3009,32.1764,32.2317,183300.0
2013-09-24 10:40:00,46.63,46.7,46.58,46.66,75500.0,32.2317,32.2801,32.1972,32.2525,75500.0
2013-09-24 10:50:00,46.66,46.74,46.66,46.68,68000.0,32.2525,32.3078,32.2525,32.2663,68000.0
2013-09-24 11:00:00,46.68,46.72,46.67,46.7,55600.0,32.2663,32.294,32.2594,32.2801,55600.0
2013-09-24 11:10:00,46.69,46.75,46.69,46.74,118300.0,32.2732,32.3147,32.2732,32.3078,118300.0
2013-09-24 11:20:00,46.75,46.79,46.71,46.78,188700.0,32.3147,32.3423,32.287,32.3354,188700.0
2013-09-24 11:30:00,46.78,46.83,46.74,46.82,123200.0,32.3354,32.37,32.3078,32.3631,123200.0
2013-09-24 11:40:00,46.82,46.83,46.8,46.81,79900.0,32.3631,32.37,32.3492,32.3562,79900.0
2013-09-24 11:50:00,46.81,46.87,46.8,46.84,109200.0,32.3562,32.3976,32.3492,32.3769,109200.0
2013-09-24 12:00:00,46.84,46.88,46.79,46.88,250600.0,32.3769,32.4045,32.3423,32.4045,250600.0
2013-09-24 12:10:00,46.88,46.94,46.87,46.93,106200.0,32.4045,32.446,32.3976,32.4391,106200.0
2013-09-24 12:20:00,46.93,46.95,46.9,46.94,100600.0,32.4391,32.4529,32.4184,32.446,100600.0
2013-09-24 12:30:00,46.93,46.95,46.89,46.9,80100.0,32.4391,32.4529,32.4115,32.4184,80100.0
2013-09-24 12:40:00,46.9,47.06,46.89,47.06,156500.0,32.4184,32.529,32.4115,32.529,156500.0
2013-09-24 12:50:00,47.05,47.12,47.04,47.09,130400.0,32.5221,32.5704,32.5151,32.5497,130400.0
2013-09-24 13:00:00,47.09,47.11,46.95,46.96,159600.0,32.5497,32.5635,32.4529,32.4598,159600.0
2013-09-24 13:10:00,46.96,46.96,46.89,46.95,103400.0,32.4598,32.4598,32.4115,32.4529,103400.0
2013-09-24 13:20:00,46.95,47.0,46.89,46.97,139200.0,32.4529,32.4875,32.4115,32.4668,139200.0
2013-09-24 13:30:00,46.97,47.02,46.96,47.02,131300.0,32.4668,32.5013,32.4598,32.5013,131300.0
2013-09-24 13:40:00,47.01,47.08,46.99,47.07,143300.0,32.4944,32.5428,32.4806,32.5359,143300.0
2013-09-24 13:50:00,47.07,47.07,47.0,47.02,123700.0,32.5359,32.5359,32.4875,32.5013,123700.0
2013-09-24 14:00:00,47.02,47.05,46.99,47.04,107200.0,32.5013,32.5221,32.4806,32.5151,107200.0
2013-09-24 14:10:00,47.04,47.04,46.99,47.0,75100.0,32.5151,32.5151,32.4806,32.4875,75100.0
2013-09-24 14:20:00,47.0,47.01,46.99,47.0,78800.0,32.4875,32.4944,32.4806,32.4875,78800.0
2013-09-24 14:30:00,46.99,47.03,46.99,47.02,150600.0,32.4806,32.5082,32.4806,32.5013,150600.0
2013-09-24 14:40:00,47.02,47.02,46.94,46.94,143400.0,32.5013,32.5013,32.446,32.446,143400.0
2013-09-24 14:50:00,46.94,46.97,46.9,46.96,103900.0,32.446,32.4668,32.4184,32.4598,103900.0
2013-09-24 15:00:00,46.96,46.97,46.87,46.87,80900.0,32.4598,32.4668,32.3976,32.3976,80900.0
2013-09-24 15:10:00,46.88,47.0,46.87,46.98,145100.0,32.4045,32.4875,32.3976,32.4737,145100.0
2013-09-24 15:20:00,46.98,46.98,46.89,46.9,159300.0,32.4737,32.4737,32.4115,32.4184,159300.0
2013-09-24 15:30:00,46.9,46.94,46.89,46.93,222100.0,32.4184,32.446,32.4115,32.4391,222100.0
2013-09-24 15:40:00,46.93,46.94,46.82,46.84,284700.0,32.4391,32.446,32.3631,32.3769,284700.0
2013-09-24 15:50:00,46.84,46.88,46.79,46.83,984300.0,32.3769,32.4045,32.3423,32.37,984300.0
2013-09-25 09:30:00,46.75,46.76,46.51,46.58,214500.0,32.3147,32.3216,32.1488,32.1972,214500.0
2013-09-25 09:40:00,46.57,46.58,46.41,46.52,210800.0,32.1903,32.1972,32.0797,32.1557,210800.0
2013-09-25 09:50:00,46.53,46.57,46.45,46.56,106700.0,32.1626,32.1903,32.1073,32.1834,106700.0
2013-09-25 10:00:00,46.56,46.67,46.54,46.56,177800.0,32.1834,32.2594,32.1695,32.1834,177800.0
2013-09-25 10:10:00,46.57,46.58,46.47,46.49,154800.0,32.1903,32.1972,32.1211,32.135,154800.0
2013-09-25 10:20:00,46.49,46.6,46.49,46.59,119100.0,32.135,32.211,32.135,32.2041,119100.0
2013-09-25 10:30:00,46.59,46.75,46.59,46.75,129800.0,32.2041,32.3147,32.2041,32.3147,129800.0
2013-09-25 10:40:00,46.75,46.76,46.71,46.74,97800.0,32.3147,32.3216,32.287,32.3078,97800.0
2013-09-25 10:50:00,46.74,46.8,46.73,46.73,64400.0,32.3078,32.3492,32.3009,32.3009,64400.0
2013-09-25 11:00:00,46.74,46.77,46.68,46.73,133600.0,32.3078,32.3285,32.2663,32.3009,133600.0
2013-09-25 11:10:00,46.73,46.88,46.68,46.85,121000.0,32.3009,32.4045,32.2663,32.3838,121000.0
2013-09-25 11:20:00,46.85,46.89,46.79,46.79,115500.0,32.3838,32.4115,32.3423,32.3423,115500.0
2013-09-25 11:30:00,46.8,46.82,46.77,46.79,105300.0,32.3492,32.3631,32.3285,32.3423,105300.0
2013-09-25 11:40:00,46.79,46.8,46.72,46.75,52600.0,32.3423,32.3492,32.294,32.3147,52600.0
2013-09-25 11:50:00,46.75,46.77,46.7,46.7,72800.0,32.3147,32.3285,32.2801,32.2801,72800.0
2013-09-25 12:00:00,46.7,46.74,46.68,46.68,64000.0,32.2801,32.3078,32.2663,32.2663,64000.0
2013-09-25 12:10:00,46.68,46.69,46.65,46.65,81500.0,32.2663,32.2732,32.2456,32.2456,81500.0
2013-09-25 12:20:00,46.66,46.67,46.55,46.58,112300.0,32.2525,32.2594,32.1764,32.1972,112300.0
2013-09-25 12:30:00,46.6,46.61,46.55,46.56,99700.0,32.211,32.2179,32.1764,32.1834,99700.0
2013-09-25 12:40:00,46.55,46.58,46.55,46.58,148100.0,32.1764,32.1972,32.1764,32.1972,148100.0
2013-09-25 12:50:00,46.57,46.63,46.55,46.62,63200.0,32.1903,32.2317,32.1764,32.2248,63200.0
2013-09-25 13:00:00,46.62,46.66,46.61,46.65,58200.0,32.2248,32.2525,32.2179,32.2456,58200.0
2013-09-25 13:10:00,46.64,46.67,46.62,46.63,80300.0,32.2387,32.2594,32.2248,32.2317,80300.0
2013-09-25 13:20:00,46.63,46.65,46.6,46.62,488100.0,32.2317,32.2456,32.211,32.2248,488100.0
2013-09-25 13:30:00,46.63,46.63,46.58,46.59,255600.0,32.2317,32.2317,32.1972,32.2041,255600.0
2013-09-25 13:40:00,46.59,46.63,46.59,46.61,111800.0,32.2041,32.2317,32.2041,32.2179,111800.0
2013-09-25 13:50:00,46.6,46.62,46.51,46.6,896900.0,32.211,32.2248,32.1488,32.211,896900.0
2013-09-25 14:00:00,46.6,46.63,46.55,46.57,153800.0,32.211,32.2317,32.1764,32.1903,153800.0
2013-09-25 14:10:00,46.57,46.68,46.56,46.64,133600.0,32.1903,32.2663,32.1834,32.2387,133600.0
2013-09-25 14:20:00,46.64,46.65,46.59,46.6,90400.0,32.2387,32.2456,32.2041,32.211,90400.0
2013-09-25 14:30:00,46.6,46.62,46.59,46.6,92400.0,32.211,32.2248,32.2041,32.211,92400.0
2013-09-25 14:40:00,46.6,46.66,46.59,46.62,59500.0,32.211,32.2525,32.2041,32.2248,59500.0
2013-09-25 14:50:00,46.61,46.63,46.58,46.59,89500.0,32.2179,32.2317,32.1972,32.2041,89500.0
2013-09-25 15:00:00,46.6,46.67,46.59,46.67,64100.0,32.211,32.2594,32.2041,32.2594,64100.0
2013-09-25 15:10:00,46.68,46.72,46.66,46.68,121500.0,32.2663,32.294,32.2525,32.2663,121500.0
2013-09-25 15:20:00,46.68,46.68,46.57,46.6,139200.0,32.2663,32.2663,32.1903,32.211,139200.0
2013-09-25 15:30:00,46.61,46.65,46.6,46.63,250100.0,32.2179,32.2456,32.211,32.2317,250100.0
2013-09-25 15:40:00,46.63,46.64,46.6,46.6,190100.0,32.2317,32.2387,32.211,32.211,190100.0
2013-09-25 15:50:00,46.6,46.65,46.59,46.6,473300.0,32.211,32.2456,32.2041,32.211,473300.0
2013-09-26 09:30:00,46.63,46.63,46.52,46.55,154200.0,32.2317,32.2317,32.1557,32.1764,154200.0
2013-09-26 09:40:00,46.59,46.78,46.57,46.76,114900.0,32.2041,32.3354,32.1903,32.3216,114900.0
2013-09-26 09:50:00,46.76,46.89,46.71,46.78,137200.0,32.3216,32.4115,32.287,32.3354,137200.0
2013-09-26 10:00:00,46.8,47.08,46.79,47.07,240500.0,32.3492,32.5428,32.3423,32.5359,240500.0
2013-09-26 10:10:00,47.07,47.09,46.91,46.92,137400.0,32.5359,32.5497,32.4253,32.4322,137400.0
2013-09-26 10:20:00,46.92,46.96,46.9,46.94,95900.0,32.4322,32.4598,32.4184,32.446,95900.0
2013-09-26 10:30:00,46.94,47.03,46.93,46.94,127500.0,32.446,32.5082,32.4391,32.446,127500.0
2013-09-26 10:40:00,46.95,46.98,46.77,46.78,113200.0,32.4529,32.4737,32.3285,32.3354,113200.0
2013-09-26 10:50:00,46.78,46.82,46.72,46.74,71500.0,32.3354,32.3631,32.294,32.3078,71500.0
2013-09-26 11:00:00,46.74,46.74,46.65,46.65,89100.0,32.3078,32.3078,32.2456,32.2456,89100.0
2013-09-26 11:10:00,46.65,46.72,46.61,46.62,66500.0,32.2456,32.294,32.2179,32.2248,66500.0
2013-09-26 11:20:00,46.63,46.65,46.6,46.63,81900.0,32.2317,32.2456,32.211,32.2317,81900.0
2013-09-26 11:30:00,46.63,46.65,46.59,46.64,74000.0,32.2317,32.2456,32.2041,32.2387,74000.0
2013-09-26 11:40:00,46.65,46.66,46.6,46.62,141500.0,32.2456,32.2525,32.211,32.2248,141500.0
2013-09-26 11:50:00,46.61,46.7,46.61,46.69,90600.0,32.2179,32.2801,32.2179,32.2732,90600.0
2013-09-26 12:00:00,46.7,46.74,46.69,46.74,46000.0,32.2801,32.3078,32.2732,32.3078,46000.0
2013-09-26 12:10:00,46.73,46.76,46.71,46.71,54200.0,32.3009,32.3216,32.287,32.287,54200.0
2013-09-26 12:20:00,46.7,46.79,46.7,46.79,34400.0,32.2801,32.3423,32.2801,32.3423,34400.0
2013-09-26 12:30:00,46.78,46.89,46.78,46.88,91300.0,32.3354,32.4115,32.3354,32.4045,91300.0
2013-09-26 12:40:00,46.88,46.93,46.88,46.92,41400.0,32.4045,32.4391,32.4045,32.4322,41400.0
2013-09-26 12:50:00,46.91,46.92,46.8,46.83,55300.0,32.4253,32.4322,32.3492,32.37,55300.0
2013-09-26 13:00:00,46.84,46.96,46.83,46.96,67000.0,32.3769,32.4598,32.37,32.4598,67000.0
2013-09-26 13:10:00,46.95,46.98,46.94,46.94,64300.0,32.4529,32.4737,32.446,32.446,64300.0
2013-09-26 13:20:00,46.94,46.95,46.9,46.9,31300.0,32.446,32.4529,32.4184,32.4184,31300.0
2013-09-26 13:30:00,46.91,46.91,46.82,46.83,35200.0,32.4253,32.4253,32.3631,32.37,35200.0
2013-09-26 13:40:00,46.83,46.83,46.75,46.78,41100.0,32.37,32.37,32.3147,32.3354,41100.0
2013-09-26 13:50:00,46.78,46.8,46.75,46.77,26000.0,32.3354,32.3492,32.3147,32.3285,26000.0
2013-09-26 14:00:00,46.77,46.78,46.7,46.72,72800.0,32.3285,32.3354,32.2801,32.294,72800.0
2013-09-26 14:10:00,46.72,46.73,46.67,46.7,143900.0,32.294,32.3009,32.2594,32.2801,143900.0
2013-09-26 14:20:00,46.7,46.77,46.67,46.76,67200.0,32.2801,32.3285,32.2594,32.3216,67200.0
2013-09-26 14:30:00,46.76,46.76,46.68,46.73,54700.0,32.3216,32.3216,32.2663,32.3009,54700.0
2013-09-26 14:40:00,46.74,46.75,46.67,46.69,103900.0,32.3078,32.3147,32.2594,32.2732,103900.0
2013-09-26 14:50:00,46.69,46.76,46.68,46.74,73300.0,32.2732,32.3216,32.2663,32.3078,73300.0
2013-09-26 15:00:00,46.74,46.81,46.73,46.79,99900.0,32.3078,32.3562,32.3009,32.3423,99900.0
2013-09-26 15:10:00,46.78,46.79,46.74,46.77,83000.0,32.3354,32.3423,32.3078,32.3285,83000.0
2013-09-26 15:20:00,46.77,46.8,46.75,46.78,99100.0,32.3285,32.3492,32.3147,32.3354,99100.0
2013-09-26 15:30:00,46.78,46.89,46.77,46.86,146800.0,32.3354,32.4115,32.3285,32.3907,146800.0
2013-09-26 15:40:00,46.86,46.89,46.83,46.88,109400.0,32.3907,32.4115,32.37,32.4045,109400.0
2013-09-26 15:50:00,46.88,46.96,46.87,46.94,401600.0,32.4045,32.4598,32.3976,32.446,401600.0
2013-09-27 09:30:00,46.59,46.72,46.43,46.47,229200.0,32.2041,32.294,32.0935,32.1211,229200.0
2013-09-27 09:40:00,46.47,46.47,46.33,46.38,174900.0,32.1211,32.1211,32.0244,32.0589,174900.0
2013-09-27 09:50:00,46.39,46.39,46.19,46.2,154400.0,32.0658,32.0658,31.9276,31.9345,154400.0
2013-09-27 10:00:00,46.19,46.23,46.06,46.15,220700.0,31.9276,31.9553,31.8377,31.9,220700.0
2013-09-27 10:10:00,46.14,46.17,46.11,46.13,201700.0,31.893,31.9138,31.8723,31.8861,201700.0
2013-09-27 10:20:00,46.14,46.28,46.13,46.26,184700.0,31.893,31.9898,31.8861,31.976,184700.0
2013-09-27 10:30:00,46.27,46.32,46.24,46.3,278000.0,31.9829,32.0175,31.9622,32.0036,278000.0
2013-09-27 10:40:00,46.3,46.35,46.27,46.29,554600.0,32.0036,32.0382,31.9829,31.9967,554600.0
2013-09-27 10:50:00,46.3,46.31,46.2,46.24,153100.0,32.0036,32.0105,31.9345,31.9622,153100.0
2013-09-27 11:00:00,46.24,46.25,46.1,46.1,185600.0,31.9622,31.9691,31.8654,31.8654,185600.0
2013-09-27 11:10:00,46.1,46.16,46.08,46.11,142800.0,31.8654,31.9069,31.8516,31.8723,142800.0
2013-09-27 11:20:00,46.09,46.18,46.07,46.16,164100.0,31.8585,31.9207,31.8447,31.9069,164100.0
2013-09-27 11:30:00,46.16,46.33,46.15,46.33,150700.0,31.9069,32.0244,31.9,32.0244,150700.0
2013-09-27 11:40:00,46.33,46.33,46.25,46.3,88100.0,32.0244,32.0244,31.9691,32.0036,88100.0
2013-09-27 11:50:00,46.3,46.3,46.26,46.29,91900.0,32.0036,32.0036,31.976,31.9967,91900.0
2013-09-27 12:00:00,46.29,46.29,46.22,46.24,174800.0,31.9967,31.9967,31.9483,31.9622,174800.0
2013-09-27 12:10:00,46.24,46.25,46.19,46.22,110700.0,31.9622,31.9691,31.9276,31.9483,110700.0
2013-09-27 12:20:00,46.22,46.25,46.18,46.24,119900.0,31.9483,31.9691,31.9207,31.9622,119900.0
2013-09-27 12:30:00,46.25,46.26,46.2,46.22,98200.0,31.9691,31.976,31.9345,31.9483,98200.0
2013-09-27 12:40:00,46.23,46.26,46.2,46.22,66600.0,31.9553,31.976,31.9345,31.9483,66600.0
2013-09-27 12:50:00,46.23,46.26,46.2,46.2,272700.0,31.9553,31.976,31.9345,31.9345,272700.0
2013-09-27 13:00:00,46.21,46.23,46.19,46.2,68300.0,31.9414,31.9553,31.9276,31.9345,68300.0
2013-09-27 13:10:00,46.2,46.26,46.19,46.2,58200.0,31.9345,31.976,31.9276,31.9345,58200.0
2013-09-27 13:20:00,46.21,46.21,46.17,46.18,85300.0,31.9414,31.9414,31.9138,31.9207,85300.0
2013-09-27 13:30:00,46.18,46.19,46.15,46.15,89200.0,31.9207,31.9276,31.9,31.9,89200.0
2013-09-27 13:40:00,46.15,46.15,46.03,46.03,142900.0,31.9,31.9,31.817,31.817,142900.0
2013-09-27 13:50:00,46.04,46.11,46.03,46.09,187400.0,31.8239,31.8723,31.817,31.8585,187400.0
2013-09-27 14:00:00,46.1,46.12,46.0,46.0,368600.0,31.8654,31.8792,31.7963,31.7963,368600.0
2013-09-27 14:10:00,46.01,46.01,45.95,45.97,158800.0,31.8032,31.8032,31.7617,31.7755,158800.0
2013-09-27 14:20:00,45.98,46.0,45.9,45.94,282000.0,31.7824,31.7963,31.7271,31.7548,282000.0
2013-09-27 14:30:00,45.95,45.98,45.92,45.93,137100.0,31.7617,31.7824,31.741,31.7479,137100.0
2013-09-27 14:40:00,45.93,45.96,45.91,45.93,164500.0,31.7479,31.7686,31.7341,31.7479,164500.0
2013-09-27 14:50:00,45.94,45.97,45.92,45.95,168900.0,31.7548,31.7755,31.741,31.7617,168900.0
2013-09-27 15:00:00,45.95,45.98,45.94,45.97,131700.0,31.7617,31.7824,31.7548,31.7755,131700.0
2013-09-27 15:10:00,45.97,45.98,45.93,45.98,141900.0,31.7755,31.7824,31.7479,31.7824,141900.0
2013-09-27 15:20:00,45.98,46.02,45.97,46.0,194300.0,31.7824,31.8101,31.7755,31.7963,194300.0
2013-09-27 15:30:00,46.0,46.02,45.97,46.02,233800.0,31.7963,31.8101,31.7755,31.8101,233800.0
2013-09-27 15:40:00,46.02,46.1,46.0,46.06,375200.0,31.8101,31.8654,31.7963,31.8377,375200.0
2013-09-27 15:50:00,46.05,46.2,46.05,46.19,873100.0,31.8308,31.9345,31.8308,31.9276,873100.0
2013-09-30 09:30:00,45.71,46.33,45.7,46.26,425800.0,31.5958,32.0244,31.5889,31.976,425800.0
2013-09-30 09:40:00,46.24,46.39,46.23,46.29,176400.0,31.9622,32.0658,31.9553,31.9967,176400.0
2013-09-30 09:50:00,46.28,46.43,46.24,46.4,132100.0,31.9898,32.0935,31.9622,32.0728,132100.0
2013-09-30 10:00:00,46.4,46.54,46.32,46.36,151000.0,32.0728,32.1695,32.0175,32.0451,151000.0
2013-09-30 10:10:00,46.37,46.37,46.25,46.35,104500.0,32.052,32.052,31.9691,32.0382,104500.0
2013-09-30 10:20:00,46.36,46.39,46.27,46.27,105500.0,32.0451,32.0658,31.9829,31.9829,105500.0
2013-09-30 10:30:00,46.27,46.3,46.19,46.2,140800.0,31.9829,32.0036,31.9276,31.9345,140800.0
2013-09-30 10:40:00,46.21,46.29,46.16,46.29,195800.0,31.9414,31.9967,31.9069,31.9967,195800.0
2013-09-30 10:50:00,46.28,46.38,46.25,46.36,204000.0,31.9898,32.0589,31.9691,32.0451,204000.0
2013-09-30 11:00:00,46.36,46.42,46.3,46.3,112500.0,32.0451,32.0866,32.0036,32.0036,112500.0
2013-09-30 11:10:00,46.31,46.33,46.26,46.28,128900.0,32.0105,32.0244,31.976,31.9898,128900.0
2013-09-30 11:20:00,46.27,46.31,46.25,46.27,98700.0,31.9829,32.0105,31.9691,31.9829,98700.0
2013-09-30 11:30:00,46.27,46.34,46.24,46.34,127500.0,31.9829,32.0313,31.9622,32.0313,127500.0
2013-09-30 11:40:00,46.33,46.42,46.32,46.39,114700.0,32.0244,32.0866,32.0175,32.0658,114700.0
2013-09-30 11:50:00,46.4,46.46,46.38,46.46,81200.0,32.0728,32.1142,32.0589,32.1142,81200.0
2013-09-30 12:00:00,46.46,46.53,46.45,46.47,100000.0,32.1142,32.1626,32.1073,32.1211,100000.0
2013-09-30 12:10:00,46.47,46.49,46.37,46.37,73100.0,32.1211,32.135,32.052,32.052,73100.0
2013-09-30 12:20:00,46.37,46.38,46.32,46.33,85400.0,32.052,32.0589,32.0175,32.0244,85400.0
2013-09-30 12:30:00,46.33,46.34,46.25,46.26,63900.0,32.0244,32.0313,31.9691,31.976,63900.0
2013-09-30 12:40:00,46.26,46.3,46.25,46.28,82300.0,31.976,32.0036,31.9691,31.9898,82300.0
2013-09-30 12:50:00,46.27,46.29,46.21,46.21,39000.0,31.9829,31.9967,31.9414,31.9414,39000.0
2013-09-30 13:00:00,46.21,46.26,46.2,46.24,78000.0,31.9414,31.976,31.9345,31.9622,78000.0
2013-09-30 13:10:00,46.25,46.33,46.19,46.33,69700.0,31.9691,32.0244,31.9276,32.0244,69700.0
2013-09-30 13:20:00,46.34,46.34,46.23,46.23,67500.0,32.0313,32.0313,31.9553,31.9553,67500.0
2013-09-30 13:30:00,46.23,46.31,46.22,46.24,80800.0,31.9553,32.0105,31.9483,31.9622,80800.0
2013-09-30 13:40:00,46.23,46.3,46.21,46.29,70300.0,31.9553,32.0036,31.9414,31.9967,70300.0
2013-09-30 13:50:00,46.28,46.3,46.14,46.19,140700.0,31.9898,32.0036,31.893,31.9276,140700.0
2013-09-30 14:00:00,46.2,46.22,46.13,46.14,120000.0,31.9345,31.9483,31.8861,31.893,120000.0
2013-09-30 14:10:00,46.14,46.16,46.08,46.16,148700.0,31.893,31.9069,31.8516,31.9069,148700.0
2013-09-30 14:20:00,46.16,46.2,46.12,46.16,88100.0,31.9069,31.9345,31.8792,31.9069,88100.0
2013-09-30 14:30:00,46.16,46.24,46.16,46.2,93300.0,31.9069,31.9622,31.9069,31.9345,93300.0
2013-09-30 14:40:00,46.21,46.23,46.16,46.23,124000.0,31.9414,31.9553,31.9069,31.9553,124000.0
2013-09-30 14:50:00,46.24,46.24,46.1,46.11,93000.0,31.9622,31.9622,31.8654,31.8723,93000.0
2013-09-30 15:00:00,46.11,46.12,46.05,46.09,132900.0,31.8723,31.8792,31.8308,31.8585,132900.0
2013-09-30 15:10:00,46.09,46.09,46.0,46.01,151800.0,31.8585,31.8585,31.7963,31.8032,151800.0
2013-09-30 15:20:00,46.02,46.54,46.0,46.21,1153100.0,31.8101,32.1695,31.7963,31.9414,1153100.0
2013-09-30 15:30:00,46.2,46.28,46.03,46.2,1215800.0,31.9345,31.9898,31.817,31.9345,1215800.0
2013-09-30 15:40:00,46.2,46.27,46.08,46.08,849600.0,31.9345,31.9829,31.8516,31.8516,849600.0
2013-09-30 15:50:00,46.09,46.27,46.07,46.26,1119100.0,31.8585,31.9829,31.8447,31.976,1119100.0
2013-10-01 09:30:00,46.45,46.69,46.42,46.69,268300.0,32.1073,32.2732,32.0866,32.2732,268300.0
2013-10-01 09:40:00,46.69,46.92,46.65,46.92,399500.0,32.2732,32.4322,32.2456,32.4322,399500.0
2013-10-01 09:50:00,46.92,47.17,46.92,47.03,478700.0,32.4322,32.605,32.4322,32.5082,478700.0
2013-10-01 10:00:00,47.02,47.1,47.0,47.0,163300.0,32.5013,32.5566,32.4875,32.4875,163300.0
2013-10-01 10:10:00,47.0,47.02,46.79,46.82,150500.0,32.4875,32.5013,32.3423,32.3631,150500.0
2013-10-01 10:20:00,46.82,46.82,46.74,46.79,199300.0,32.3631,32.3631,32.3078,32.3423,199300.0
2013-10-01 10:30:00,46.8,46.85,46.78,46.81,195700.0,32.3492,32.3838,32.3354,32.3562,195700.0
2013-10-01 10:40:00,46.81,46.82,46.76,46.79,130100.0,32.3562,32.3631,32.3216,32.3423,130100.0
2013-10-01 10:50:00,46.8,46.82,46.77,46.8,137300.0,32.3492,32.3631,32.3285,32.3492,137300.0
2013-10-01 11:00:00,46.8,46.85,46.77,46.8,150800.0,32.3492,32.3838,32.3285,32.3492,150800.0
2013-10-01 11:10:00,46.8,46.81,46.78,46.79,100100.0,32.3492,32.3562,32.3354,32.3423,100100.0
2013-10-01 11:20:00,46.8,46.8,46.71,46.72,88500.0,32.3492,32.3492,32.287,32.294,88500.0
2013-10-01 11:30:00,46.73,46.84,46.73,46.81,234400.0,32.3009,32.3769,32.3009,32.3562,234400.0
2013-10-01 11:40:00,46.82,46.91,46.81,46.88,180900.0,32.3631,32.4253,32.3562,32.4045,180900.0
2013-10-01 11:50:00,46.87,46.97,46.87,46.92,84600.0,32.3976,32.4668,32.3976,32.4322,84600.0
2013-10-01 12:00:00,46.93,46.98,46.92,46.95,52500.0,32.4391,32.4737,32.4322,32.4529,52500.0
2013-10-01 12:10:00,46.96,46.96,46.87,46.88,48300.0,32.4598,32.4598,32.3976,32.4045,48300.0
2013-10-01 12:20:00,46.89,46.95,46.83,46.93,81200.0,32.4115,32.4529,32.37,32.4391,81200.0
2013-10-01 12:30:00,46.92,46.94,46.83,46.83,203800.0,32.4322,32.446,32.37,32.37,203800.0
2013-10-01 12:40:00,46.83,46.84,46.8,46.81,142000.0,32.37,32.3769,32.3492,32.3562,142000.0
2013-10-01 12:50:00,46.8,46.84,46.8,46.84,46300.0,32.3492,32.3769,32.3492,32.3769,46300.0
2013-10-01 13:00:00,46.83,46.91,46.83,46.91,53800.0,32.37,32.4253,32.37,32.4253,53800.0
2013-10-01 13:10:00,46.9,47.01,46.9,46.95,238900.0,32.4184,32.4944,32.4184,32.4529,238900.0
2013-10-01 13:20:00,46.96,47.0,46.94,47.0,58400.0,32.4598,32.4875,32.446,32.4875,58400.0
2013-10-01 13:30:00,47.0,47.01,46.97,46.98,77300.0,32.4875,32.4944,32.4668,32.4737,77300.0
2013-10-01 13:40:00,46.98,47.0,46.9,46.9,82100.0,32.4737,32.4875,32.4184,32.4184,82100.0
2013-10-01 13:50:00,46.91,46.98,46.89,46.96,79300.0,32.4253,32.4737,32.4115,32.4598,79300.0
2013-10-01 14:00:00,46.97,46.98,46.9,46.91,92400.0,32.4668,32.4737,32.4184,32.4253,92400.0
2013-10-01 14:10:00,46.91,46.98,46.9,46.97,71900.0,32.4253,32.4737,32.4184,32.4668,71900.0
2013-10-01 14:20:00,46.96,47.01,46.94,46.97,90300.0,32.4598,32.4944,32.446,32.4668,90300.0
2013-10-01 14:30:00,46.97,46.98,46.93,46.98,104300.0,32.4668,32.4737,32.4391,32.4737,104300.0
2013-10-01 14:40:00,46.96,47.0,46.92,46.99,116300.0,32.4598,32.4875,32.4322,32.4806,116300.0
2013-10-01 14:50:00,46.98,47.03,46.98,47.03,108100.0,32.4737,32.5082,32.4737,32.5082,108100.0
2013-10-01 15:00:00,47.03,47.05,46.96,46.98,135700.0,32.5082,32.5221,32.4598,32.4737,135700.0
2013-10-01 15:10:00,46.99,47.03,46.96,47.0,103100.0,32.4806,32.5082,32.4598,32.4875,103100.0
2013-10-01 15:20:00,47.0,47.0,46.93,46.93,307200.0,32.4875,32.4875,32.4391,32.4391,307200.0
2013-10-01 15:30:00,46.94,47.03,46.92,47.01,200800.0,32.446,32.5082,32.4322,32.4944,200800.0
2013-10-01 15:40:00,47.0,47.05,46.93,47.05,348300.0,32.4875,32.5221,32.4391,32.5221,348300.0
2013-10-01 15:50:00,47.05,47.26,47.04,47.25,936000.0,32.5221,32.6672,32.5151,32.6603,936000.0
2013-10-02 09:30:00,46.85,46.98,46.59,46.91,418300.0,32.6253,32.7159,32.4443,32.6671,418300.0
2013-10-02 09:40:00,46.88,47.09,46.72,46.79,367800.0,32.6462,32.7925,32.5348,32.5835,367800.0
2013-10-02 09:50:00,46.79,47.02,46.76,47.02,231100.0,32.5835,32.7437,32.5627,32.7437,231100.0
2013-10-02 10:00:00,47.02,47.04,46.91,46.95,351000.0,32.7437,32.7576,32.6671,32.695,351000.0
2013-10-02 10:10:00,46.96,46.96,46.75,46.8,247400.0,32.7019,32.7019,32.5557,32.5905,247400.0
2013-10-02 10:20:00,46.8,46.8,46.65,46.66,118900.0,32.5905,32.5905,32.4861,32.493,118900.0
2013-10-02 10:30:00,46.66,46.67,46.59,46.65,143400.0,32.493,32.5,32.4443,32.4861,143400.0
2013-10-02 10:40:00,46.64,46.64,46.4,46.48,237500.0,32.4791,32.4791,32.312,32.3677,237500.0
2013-10-02 10:50:00,46.48,46.56,46.43,46.51,123500.0,32.3677,32.4234,32.3328,32.3886,123500.0
2013-10-02 11:00:00,46.52,46.53,46.43,46.47,86100.0,32.3955,32.4025,32.3328,32.3607,86100.0
2013-10-02 11:10:00,46.46,46.56,46.43,46.56,87100.0,32.3537,32.4234,32.3328,32.4234,87100.0
2013-10-02 11:20:00,46.55,46.62,46.53,46.58,120900.0,32.4164,32.4652,32.4025,32.4373,120900.0
2013-10-02 11:30:00,46.59,46.71,46.58,46.6,89500.0,32.4443,32.5278,32.4373,32.4512,89500.0
2013-10-02 11:40:00,46.6,46.7,46.59,46.7,49900.0,32.4512,32.5209,32.4443,32.5209,49900.0
2013-10-02 11:50:00,46.7,46.7,46.66,46.66,50400.0,32.5209,32.5209,32.493,32.493,50400.0
2013-10-02 12:00:00,46.66,46.73,46.66,46.7,58700.0,32.493,32.5418,32.493,32.5209,58700.0
2013-10-02 12:10:00,46.7,46.77,46.66,46.72,76500.0,32.5209,32.5696,32.493,32.5348,76500.0
2013-10-02 12:20:00,46.72,46.73,46.66,46.67,44100.0,32.5348,32.5418,32.493,32.5,44100.0
2013-10-02 12:30:00,46.68,46.72,46.67,46.7,37300.0,32.5069,32.5348,32.5,32.5209,37300.0
2013-10-02 12:40:00,46.7,46.8,46.68,46.75,65600.0,32.5209,32.5905,32.5069,32.5557,65600.0
2013-10-02 12:50:00,46.74,47.24,46.73,46.78,63200.0,32.5487,32.8969,32.5418,32.5766,63200.0
2013-10-02 13:00:00,46.78,46.79,46.73,46.78,65700.0,32.5766,32.5835,32.5418,32.5766,65700.0
2013-10-02 13:10:00,46.78,46.78,46.74,46.75,31300.0,32.5766,32.5766,32.5487,32.5557,31300.0
2013-10-02 13:20:00,46.74,46.91,46.74,46.9,101200.0,32.5487,32.6671,32.5487,32.6601,101200.0
2013-10-02 13:30:00,46.9,46.93,46.86,46.91,82100.0,32.6601,32.681,32.6323,32.6671,82100.0
2013-10-02 13:40:00,46.9,46.92,46.87,46.91,80700.0,32.6601,32.6741,32.6393,32.6671,80700.0
2013-10-02 13:50:00,46.92,46.92,46.86,46.89,71000.0,32.6741,32.6741,32.6323,32.6532,71000.0
2013-10-02 14:00:00,46.89,46.91,46.86,46.9,123800.0,32.6532,32.6671,32.6323,32.6601,123800.0
2013-10-02 14:10:00,46.91,46.91,46.85,46.86,73600.0,32.6671,32.6671,32.6253,32.6323,73600.0
2013-10-02 14:20:00,46.86,46.94,46.85,46.94,116200.0,32.6323,32.688,32.6253,32.688,116200.0
2013-10-02 14:30:00,46.93,46.98,46.93,46.94,111700.0,32.681,32.7159,32.681,32.688,111700.0
2013-10-02 14:40:00,46.93,46.94,46.89,46.9,73800.0,32.681,32.688,32.6532,32.6601,73800.0
2013-10-02 14:50:00,46.89,46.98,46.89,46.96,133100.0,32.6532,32.7159,32.6532,32.7019,133100.0
2013-10-02 15:00:00,46.97,46.97,46.84,46.86,126700.0,32.7089,32.7089,32.6184,32.6323,126700.0
2013-10-02 15:10:00,46.86,46.9,46.86,46.87,72400.0,32.6323,32.6601,32.6323,32.6393,72400.0
2013-10-02 15:20:00,46.88,46.88,46.8,46.81,61700.0,32.6462,32.6462,32.5905,32.5975,61700.0
2013-10-02 15:30:00,46.81,46.9,46.81,46.82,149900.0,32.5975,32.6601,32.5975,32.6044,149900.0
2013-10-02 15:40:00,46.82,46.82,46.69,46.72,203100.0,32.6044,32.6044,32.5139,32.5348,203100.0
2013-10-02 15:50:00,46.72,46.92,46.72,46.91,438400.0,32.5348,32.6741,32.5348,32.6671,438400.0
2013-10-03 09:30:00,46.78,46.93,46.66,46.66,144300.0,32.5766,32.681,32.493,32.493,144300.0
2013-10-03 09:40:00,46.66,46.73,46.6,46.62,116600.0,32.493,32.5418,32.4512,32.4652,116600.0
2013-10-03 09:50:00,46.62,46.62,46.42,46.42,120200.0,32.4652,32.4652,32.3259,32.3259,120200.0
2013-10-03 10:00:00,46.42,46.42,46.14,46.36,302200.0,32.3259,32.3259,32.1309,32.2841,302200.0
2013-10-03 10:10:00,46.35,46.36,46.25,46.28,157000.0,32.2771,32.2841,32.2075,32.2284,157000.0
2013-10-03 10:20:00,46.28,46.36,46.19,46.35,111800.0,32.2284,32.2841,32.1657,32.2771,111800.0
2013-10-03 10:30:00,46.35,46.4,46.27,46.36,109100.0,32.2771,32.312,32.2214,32.2841,109100.0
2013-10-03 10:40:00,46.36,46.38,46.29,46.33,93200.0,32.2841,32.298,32.2354,32.2632,93200.0
2013-10-03 10:50:00,46.33,46.49,46.3,46.48,219800.0,32.2632,32.3746,32.2423,32.3677,219800.0
2013-10-03 11:00:00,46.47,46.52,46.46,46.5,117800.0,32.3607,32.3955,32.3537,32.3816,117800.0
2013-10-03 11:10:00,46.51,46.55,46.43,46.45,103500.0,32.3886,32.4164,32.3328,32.3468,103500.0
2013-10-03 11:20:00,46.45,46.5,46.4,46.41,78600.0,32.3468,32.3816,32.312,32.3189,78600.0
2013-10-03 11:30:00,46.4,46.48,46.39,46.44,93100.0,32.312,32.3677,32.305,32.3398,93100.0
2013-10-03 11:40:00,46.44,46.44,46.28,46.4,103300.0,32.3398,32.3398,32.2284,32.312,103300.0
2013-10-03 11:50:00,46.39,46.46,46.34,46.35,159000.0,32.305,32.3537,32.2702,32.2771,159000.0
2013-10-03 12:00:00,46.35,46.39,46.31,46.38,95000.0,32.2771,32.305,32.2493,32.298,95000.0
2013-10-03 12:10:00,46.39,46.44,46.36,46.39,59800.0,32.305,32.3398,32.2841,32.305,59800.0
2013-10-03 12:20:00,46.4,46.4,46.3,46.36,40600.0,32.312,32.312,32.2423,32.2841,40600.0
2013-10-03 12:30:00,46.37,46.5,46.37,46.49,57400.0,32.2911,32.3816,32.2911,32.3746,57400.0
2013-10-03 12:40:00,46.49,46.66,46.44,46.65,118400.0,32.3746,32.493,32.3398,32.4861,118400.0
2013-10-03 12:50:00,46.66,46.68,46.58,46.65,126600.0,32.493,32.5069,32.4373,32.4861,126600.0
2013-10-03 13:00:00,46.65,46.71,46.61,46.68,66900.0,32.4861,32.5278,32.4582,32.5069,66900.0
2013-10-03 13:10:00,46.69,46.69,46.61,46.62,49100.0,32.5139,32.5139,32.4582,32.4652,49100.0
2013-10-03 13:20:00,46.63,46.76,46.61,46.76,64700.0,32.4721,32.5627,32.4582,32.5627,64700.0
2013-10-03 13:30:00,46.76,46.8,46.74,46.75,81100.0,32.5627,32.5905,32.5487,32.5557,81100.0
2013-10-03 13:40:00,46.75,46.84,46.75,46.79,55800.0,32.5557,32.6184,32.5557,32.5835,55800.0
2013-10-03 13:50:00,46.78,46.84,46.71,46.8,67000.0,32.5766,32.6184,32.5278,32.5905,67000.0
2013-10-03 14:00:00,46.8,46.8,46.66,46.67,51700.0,32.5905,32.5905,32.493,32.5,51700.0
2013-10-03 14:10:00,46.66,46.72,46.65,46.67,82400.0,32.493,32.5348,32.4861,32.5,82400.0
2013-10-03 14:20:00,46.67,46.73,46.5,46.73,163800.0,32.5,32.5418,32.3816,32.5418,163800.0
2013-10-03 14:30:00,46.73,46.74,46.64,46.69,113800.0,32.5418,32.5487,32.4791,32.5139,113800.0
2013-10-03 14:40:00,46.68,46.74,46.68,46.7,80700.0,32.5069,32.5487,32.5069,32.5209,80700.0
2013-10-03 14:50:00,46.7,46.76,46.68,46.68,80200.0,32.5209,32.5627,32.5069,32.5069,80200.0
2013-10-03 15:00:00,46.67,46.7,46.62,46.66,143400.0,32.5,32.5209,32.4652,32.493,143400.0
2013-10-03 15:10:00,46.66,46.68,46.61,46.66,123000.0,32.493,32.5069,32.4582,32.493,123000.0
2013-10-03 15:20:00,46.66,46.73,46.63,46.73,118000.0,32.493,32.5418,32.4721,32.5418,118000.0
2013-10-03 15:30:00,46.73,46.76,46.7,46.74,184100.0,32.5418,32.5627,32.5209,32.5487,184100.0
2013-10-03 15:40:00,46.74,46.75,46.63,46.65,236800.0,32.5487,32.5557,32.4721,32.4861,236800.0
2013-10-03 15:50:00,46.65,46.69,46.54,46.56,420000.0,32.4861,32.5139,32.4094,32.4234,420000.0
2013-10-04 09:30:00,46.68,46.9,46.33,46.7,237200.0,32.5069,32.6601,32.2632,32.5209,237200.0
2013-10-04 09:40:00,46.69,46.93,46.63,46.92,224000.0,32.5139,32.681,32.4721,32.6741,224000.0
2013-10-04 09:50:00,46.92,47.24,46.91,47.19,351200.0,32.6741,32.8969,32.6671,32.8621,351200.0
2013-10-04 10:00:00,47.19,47.2,46.99,47.0,120800.0,32.8621,32.8691,32.7228,32.7298,120800.0
2013-10-04 10:10:00,47.0,47.11,47.0,47.04,134400.0,32.7298,32.8064,32.7298,32.7576,134400.0
2013-10-04 10:20:00,47.04,47.06,46.96,47.04,125700.0,32.7576,32.7716,32.7019,32.7576,125700.0
2013-10-04 10:30:00,47.04,47.22,47.03,47.17,181300.0,32.7576,32.883,32.7507,32.8482,181300.0
2013-10-04 10:40:00,47.16,47.3,47.16,47.25,181700.0,32.8412,32.9387,32.8412,32.9039,181700.0
2013-10-04 10:50:00,47.25,47.25,47.11,47.15,107500.0,32.9039,32.9039,32.8064,32.8342,107500.0
2013-10-04 11:00:00,47.14,47.19,47.06,47.08,102300.0,32.8273,32.8621,32.7716,32.7855,102300.0
2013-10-04 11:10:00,47.08,47.21,47.06,47.21,87700.0,32.7855,32.876,32.7716,32.876,87700.0
2013-10-04 11:20:00,47.22,47.24,47.15,47.16,102500.0,32.883,32.8969,32.8342,32.8412,102500.0
2013-10-04 11:30:00,47.15,47.22,47.14,47.17,88300.0,32.8342,32.883,32.8273,32.8482,88300.0
2013-10-04 11:40:00,47.17,47.22,47.15,47.21,65600.0,32.8482,32.883,32.8342,32.876,65600.0
2013-10-04 11:50:00,47.2,47.25,47.19,47.21,99200.0,32.8691,32.9039,32.8621,32.876,99200.0
2013-10-04 12:00:00,47.21,47.26,47.19,47.26,78400.0,32.876,32.9108,32.8621,32.9108,78400.0
2013-10-04 12:10:00,47.26,47.28,47.22,47.28,78800.0,32.9108,32.9248,32.883,32.9248,78800.0
2013-10-04 12:20:00,47.27,47.31,47.24,47.31,81500.0,32.9178,32.9457,32.8969,32.9457,81500.0
2013-10-04 12:30:00,47.31,47.32,47.25,47.29,57100.0,32.9457,32.9526,32.9039,32.9317,57100.0
2013-10-04 12:40:00,47.29,47.33,47.26,47.28,57000.0,32.9317,32.9596,32.9108,32.9248,57000.0
2013-10-04 12:50:00,47.27,47.28,47.23,47.27,56400.0,32.9178,32.9248,32.8899,32.9178,56400.0
2013-10-04 13:00:00,47.27,47.3,47.26,47.28,105200.0,32.9178,32.9387,32.9108,32.9248,105200.0
2013-10-04 13:10:00,47.29,47.3,47.26,47.29,102700.0,32.9317,32.9387,32.9108,32.9317,102700.0
2013-10-04 13:20:00,47.29,47.29,47.24,47.26,39100.0,32.9317,32.9317,32.8969,32.9108,39100.0
2013-10-04 13:30:00,47.26,47.33,47.25,47.32,79000.0,32.9108,32.9596,32.9039,32.9526,79000.0
2013-10-04 13:40:00,47.31,47.33,47.3,47.32,109500.0,32.9457,32.9596,32.9387,32.9526,109500.0
2013-10-04 13:50:00,47.32,47.33,47.3,47.3,73600.0,32.9526,32.9596,32.9387,32.9387,73600.0
2013-10-04 14:00:00,47.3,47.38,47.3,47.38,118400.0,32.9387,32.9944,32.9387,32.9944,118400.0
2013-10-04 14:10:00,47.38,47.42,47.37,47.41,98500.0,32.9944,33.0223,32.9874,33.0153,98500.0
2013-10-04 14:20:00,47.4,47.4,47.35,47.37,54900.0,33.0083,33.0083,32.9735,32.9874,54900.0
2013-10-04 14:30:00,47.38,47.38,47.35,47.38,72600.0,32.9944,32.9944,32.9735,32.9944,72600.0
2013-10-04 14:40:00,47.38,47.45,47.37,47.45,147500.0,32.9944,33.0432,32.9874,33.0432,147500.0
2013-10-04 14:50:00,47.45,47.47,47.4,47.41,153200.0,33.0432,33.0571,33.0083,33.0153,153200.0
2013-10-04 15:00:00,47.41,47.5,47.41,47.49,155500.0,33.0153,33.078,33.0153,33.071,155500.0
2013-10-04 15:10:00,47.48,47.5,47.43,47.43,139600.0,33.064,33.078,33.0292,33.0292,139600.0
2013-10-04 15:20:00,47.44,47.44,47.39,47.44,148600.0,33.0362,33.0362,33.0014,33.0362,148600.0
2013-10-04 15:30:00,47.44,47.49,47.42,47.48,234500.0,33.0362,33.071,33.0223,33.064,234500.0
2013-10-04 15:40:00,47.48,47.5,47.42,47.5,333400.0,33.064,33.078,33.0223,33.078,333400.0
2013-10-04 15:50:00,47.49,47.55,47.43,47.53,747600.0,33.071,33.1128,33.0292,33.0989,747600.0
2013-10-07 09:30:00,47.21,47.23,47.05,47.17,234000.0,32.876,32.8899,32.7646,32.8482,234000.0
2013-10-07 09:40:00,47.15,47.31,47.1,47.28,137900.0,32.8342,32.9457,32.7994,32.9248,137900.0
2013-10-07 09:50:00,47.28,47.36,47.25,47.32,173400.0,32.9248,32.9805,32.9039,32.9526,173400.0
2013-10-07 10:00:00,47.31,47.39,47.23,47.3,171200.0,32.9457,33.0014,32.8899,32.9387,171200.0
2013-10-07 10:10:00,47.29,47.3,47.2,47.21,94600.0,32.9317,32.9387,32.8691,32.876,94600.0
2013-10-07 10:20:00,47.21,47.26,47.17,47.2,96100.0,32.876,32.9108,32.8482,32.8691,96100.0
2013-10-07 10:30:00,47.2,47.3,47.19,47.28,95200.0,32.8691,32.9387,32.8621,32.9248,95200.0
2013-10-07 10:40:00,47.27,47.28,47.19,47.23,55900.0,32.9178,32.9248,32.8621,32.8899,55900.0
2013-10-07 10:50:00,47.23,47.23,47.15,47.15,47000.0,32.8899,32.8899,32.8342,32.8342,47000.0
2013-10-07 11:00:00,47.15,47.16,47.01,47.02,73400.0,32.8342,32.8412,32.7367,32.7437,73400.0
2013-10-07 11:10:00,47.02,47.09,47.02,47.04,68900.0,32.7437,32.7925,32.7437,32.7576,68900.0
2013-10-07 11:20:00,47.04,47.11,47.04,47.08,69400.0,32.7576,32.8064,32.7576,32.7855,69400.0
2013-10-07 11:30:00,47.08,47.24,47.07,47.2,101100.0,32.7855,32.8969,32.7785,32.8691,101100.0
2013-10-07 11:40:00,47.21,47.3,47.19,47.27,80000.0,32.876,32.9387,32.8621,32.9178,80000.0
2013-10-07 11:50:00,47.27,47.34,47.27,47.28,64400.0,32.9178,32.9666,32.9178,32.9248,64400.0
2013-10-07 12:00:00,47.28,47.29,47.2,47.23,48500.0,32.9248,32.9317,32.8691,32.8899,48500.0
2013-10-07 12:10:00,47.23,47.25,47.19,47.23,38500.0,32.8899,32.9039,32.8621,32.8899,38500.0
2013-10-07 12:20:00,47.23,47.23,47.18,47.2,51200.0,32.8899,32.8899,32.8551,32.8691,51200.0
2013-10-07 12:30:00,47.19,47.2,47.1,47.14,65600.0,32.8621,32.8691,32.7994,32.8273,65600.0
2013-10-07 12:40:00,47.14,47.18,47.11,47.18,50300.0,32.8273,32.8551,32.8064,32.8551,50300.0
2013-10-07 12:50:00,47.17,47.23,47.13,47.16,68800.0,32.8482,32.8899,32.8203,32.8412,68800.0
2013-10-07 13:00:00,47.15,47.22,47.15,47.16,53300.0,32.8342,32.883,32.8342,32.8412,53300.0
2013-10-07 13:10:00,47.16,47.31,47.16,47.29,95800.0,32.8412,32.9457,32.8412,32.9317,95800.0
2013-10-07 13:20:00,47.29,47.29,47.25,47.27,79000.0,32.9317,32.9317,32.9039,32.9178,79000.0
2013-10-07 13:30:00,47.28,47.33,47.27,47.33,94300.0,32.9248,32.9596,32.9178,32.9596,94300.0
2013-10-07 13:40:00,47.31,47.34,47.3,47.32,47300.0,32.9457,32.9666,32.9387,32.9526,47300.0
2013-10-07 13:50:00,47.33,47.4,47.29,47.4,87400.0,32.9596,33.0083,32.9317,33.0083,87400.0
2013-10-07 14:00:00,47.4,47.47,47.33,47.33,84800.0,33.0083,33.0571,32.9596,32.9596,84800.0
2013-10-07 14:10:00,47.33,47.38,47.3,47.33,80400.0,32.9596,32.9944,32.9387,32.9596,80400.0
2013-10-07 14:20:00,47.33,47.35,47.3,47.35,68100.0,32.9596,32.9735,32.9387,32.9735,68100.0
2013-10-07 14:30:00,47.34,47.47,47.34,47.44,113800.0,32.9666,33.0571,32.9666,33.0362,113800.0
2013-10-07 14:40:00,47.44,47.45,47.38,47.39,189000.0,33.0362,33.0432,32.9944,33.0014,189000.0
2013-10-07 14:50:00,47.4,47.43,47.37,47.39,261700.0,33.0083,33.0292,32.9874,33.0014,261700.0
2013-10-07 15:00:00,47.4,47.4,47.36,47.38,86000.0,33.0083,33.0083,32.9805,32.9944,86000.0
2013-10-07 15:10:00,47.37,47.41,47.37,47.38,124300.0,32.9874,33.0153,32.9874,32.9944,124300.0
2013-10-07 15:20:00,47.38,47.38,47.26,47.27,141400.0,32.9944,32.9944,32.9108,32.9178,141400.0
2013-10-07 15:30:00,47.28,47.29,47.21,47.23,183600.0,32.9248,32.9317,32.876,32.8899,183600.0
2013-10-07 15:40:00,47.23,47.23,47.09,47.14,369100.0,32.8899,32.8899,32.7925,32.8273,369100.0
2013-10-07 15:50:00,47.14,47.15,47.02,47.03,464300.0,32.8273,32.8342,32.7437,32.7507,464300.0
2013-10-08 09:30:00,46.93,46.97,46.7,46.76,211400.0,32.681,32.7089,32.5209,32.5627,211400.0
2013-10-08 09:40:00,46.75,46.84,46.62,46.72,120500.0,32.5557,32.6184,32.4652,32.5348,120500.0
2013-10-08 09:50:00,46.72,46.94,46.67,46.89,197000.0,32.5348,32.688,32.5,32.6532,197000.0
2013-10-08 10:00:00,46.9,47.0,46.86,46.96,141900.0,32.6601,32.7298,32.6323,32.7019,141900.0
2013-10-08 10:10:00,46.96,47.04,46.94,46.95,239700.0,32.7019,32.7576,32.688,32.695,239700.0
2013-10-08 10:20:00,46.95,47.0,46.94,46.97,114000.0,32.695,32.7298,32.688,32.7089,114000.0
2013-10-08 10:30:00,46.98,46.98,46.92,46.94,92000.0,32.7159,32.7159,32.6741,32.688,92000.0
2013-10-08 10:40:00,46.94,46.98,46.77,46.78,209100.0,32.688,32.7159,32.5696,32.5766,209100.0
2013-10-08 10:50:00,46.77,46.78,46.64,46.72,109400.0,32.5696,32.5766,32.4791,32.5348,109400.0
2013-10-08 11:00:00,46.71,46.75,46.59,46.75,195900.0,32.5278,32.5557,32.4443,32.5557,195900.0
2013-10-08 11:10:00,46.74,46.81,46.71,46.75,114000.0,32.5487,32.5975,32.5278,32.5557,114000.0
2013-10-08 11:20:00,46.75,46.88,46.74,46.87,81500.0,32.5557,32.6462,32.5487,32.6393,81500.0
2013-10-08 11:30:00,46.86,46.88,46.75,46.77,120700.0,32.6323,32.6462,32.5557,32.5696,120700.0
2013-10-08 11:40:00,46.77,46.84,46.68,46.7,138100.0,32.5696,32.6184,32.5069,32.5209,138100.0
2013-10-08 11:50:00,46.69,46.77,46.69,46.77,125900.0,32.5139,32.5696,32.5139,32.5696,125900.0
2013-10-08 12:00:00,46.76,46.78,46.69,46.72,100400.0,32.5627,32.5766,32.5139,32.5348,100400.0
2013-10-08 12:10:00,46.72,46.78,46.69,46.75,92500.0,32.5348,32.5766,32.5139,32.5557,92500.0
2013-10-08 12:20:00,46.75,46.78,46.72,46.77,74600.0,32.5557,32.5766,32.5348,32.5696,74600.0
2013-10-08 12:30:00,46.77,46.78,46.66,46.76,167800.0,32.5696,32.5766,32.493,32.5627,167800.0
2013-10-08 12:40:00,46.77,46.82,46.74,46.81,101800.0,32.5696,32.6044,32.5487,32.5975,101800.0
2013-10-08 12:50:00,46.81,46.83,46.77,46.83,72000.0,32.5975,32.6114,32.5696,32.6114,72000.0
2013-10-08 13:00:00,46.83,46.89,46.79,46.79,90200.0,32.6114,32.6532,32.5835,32.5835,90200.0
2013-10-08 13:10:00,46.79,46.81,46.65,46.66,101900.0,32.5835,32.5975,32.4861,32.493,101900.0
2013-10-08 13:20:00,46.65,46.81,46.63,46.8,112600.0,32.4861,32.5975,32.4721,32.5905,112600.0
2013-10-08 13:30:00,46.8,46.84,46.77,46.81,131200.0,32.5905,32.6184,32.5696,32.5975,131200.0
2013-10-08 13:40:00,46.81,46.85,46.8,46.81,162000.0,32.5975,32.6253,32.5905,32.5975,162000.0
2013-10-08 13:50:00,46.8,46.91,46.8,46.83,141800.0,32.5905,32.6671,32.5905,32.6114,141800.0
2013-10-08 14:00:00,46.82,46.87,46.74,46.86,219300.0,32.6044,32.6393,32.5487,32.6323,219300.0
2013-10-08 14:10:00,46.87,46.89,46.76,46.77,97300.0,32.6393,32.6532,32.5627,32.5696,97300.0
2013-10-08 14:20:00,46.77,46.96,46.74,46.95,133300.0,32.5696,32.7019,32.5487,32.695,133300.0
2013-10-08 14:30:00,46.94,46.98,46.85,46.88,142800.0,32.688,32.7159,32.6253,32.6462,142800.0
2013-10-08 14:40:00,46.88,46.89,46.76,46.77,127100.0,32.6462,32.6532,32.5627,32.5696,127100.0
2013-10-08 14:50:00,46.78,46.87,46.75,46.86,112200.0,32.5766,32.6393,32.5557,32.6323,112200.0
2013-10-08 15:00:00,46.86,46.88,46.8,46.8,70600.0,32.6323,32.6462,32.5905,32.5905,70600.0
2013-10-08 15:10:00,46.8,46.85,46.78,46.84,136800.0,32.5905,32.6253,32.5766,32.6184,136800.0
2013-10-08 15:20:00,46.85,46.95,46.83,46.91,147000.0,32.6253,32.695,32.6114,32.6671,147000.0
2013-10-08 15:30:00,46.91,46.91,46.76,46.82,188900.0,32.6671,32.6671,32.5627,32.6044,188900.0
2013-10-08 15:40:00,46.82,46.83,46.7,46.72,273500.0,32.6044,32.6114,32.5209,32.5348,273500.0
2013-10-08 15:50:00,46.73,46.76,46.57,46.6,492800.0,32.5418,32.5627,32.4303,32.4512,492800.0
2013-10-09 09:30:00,46.69,46.8,46.59,46.7,198300.0,32.5139,32.5905,32.4443,32.5209,198300.0
2013-10-09 09:40:00,46.7,46.73,46.5,46.5,185600.0,32.5209,32.5418,32.3816,32.3816,185600.0
2013-10-09 09:50:00,46.5,46.52,46.43,46.47,118700.0,32.3816,32.3955,32.3328,32.3607,118700.0
2013-10-09 10:00:00,46.46,46.49,46.32,46.43,141300.0,32.3537,32.3746,32.2562,32.3328,141300.0
2013-10-09 10:10:00,46.43,46.44,46.32,46.42,95000.0,32.3328,32.3398,32.2562,32.3259,95000.0
2013-10-09 10:20:00,46.43,46.57,46.4,46.55,116200.0,32.3328,32.4303,32.312,32.4164,116200.0
2013-10-09 10:30:00,46.55,46.61,46.44,46.45,84500.0,32.4164,32.4582,32.3398,32.3468,84500.0
2013-10-09 10:40:00,46.45,46.52,46.37,46.47,92800.0,32.3468,32.3955,32.2911,32.3607,92800.0
2013-10-09 10:50:00,46.48,46.5,46.27,46.28,80300.0,32.3677,32.3816,32.2214,32.2284,80300.0
2013-10-09 11:00:00,46.28,46.38,46.21,46.21,115700.0,32.2284,32.298,32.1796,32.1796,115700.0
2013-10-09 11:10:00,46.21,46.24,46.16,46.21,109900.0,32.1796,32.2005,32.1448,32.1796,109900.0
2013-10-09 11:20:00,46.2,46.25,46.16,46.24,104100.0,32.1727,32.2075,32.1448,32.2005,104100.0
2013-10-09 11:30:00,46.24,46.37,46.24,46.29,85600.0,32.2005,32.2911,32.2005,32.2354,85600.0
2013-10-09 11:40:00,46.29,46.44,46.27,46.44,88300.0,32.2354,32.3398,32.2214,32.3398,88300.0
2013-10-09 11:50:00,46.44,46.44,46.37,46.38,58000.0,32.3398,32.3398,32.2911,32.298,58000.0
2013-10-09 12:00:00,46.39,46.41,46.3,46.3,58500.0,32.305,32.3189,32.2423,32.2423,58500.0
2013-10-09 12:10:00,46.3,46.39,46.28,46.36,70600.0,32.2423,32.305,32.2284,32.2841,70600.0
2013-10-09 12:20:00,46.35,46.39,46.3,46.33,60700.0,32.2771,32.305,32.2423,32.2632,60700.0
2013-10-09 12:30:00,46.33,46.38,46.32,46.33,77400.0,32.2632,32.298,32.2562,32.2632,77400.0
2013-10-09 12:40:00,46.33,46.34,46.21,46.22,48900.0,32.2632,32.2702,32.1796,32.1866,48900.0
2013-10-09 12:50:00,46.22,46.25,46.22,46.22,47900.0,32.1866,32.2075,32.1866,32.1866,47900.0
2013-10-09 13:00:00,46.22,46.38,46.22,46.37,63500.0,32.1866,32.298,32.1866,32.2911,63500.0
2013-10-09 13:10:00,46.36,46.45,46.35,46.45,38300.0,32.2841,32.3468,32.2771,32.3468,38300.0
2013-10-09 13:20:00,46.46,46.56,46.45,46.5,79600.0,32.3537,32.4234,32.3468,32.3816,79600.0
2013-10-09 13:30:00,46.5,46.55,46.45,46.48,65400.0,32.3816,32.4164,32.3468,32.3677,65400.0
2013-10-09 13:40:00,46.48,46.52,46.46,46.46,46800.0,32.3677,32.3955,32.3537,32.3537,46800.0
2013-10-09 13:50:00,46.47,46.5,46.39,46.4,61900.0,32.3607,32.3816,32.305,32.312,61900.0
2013-10-09 14:00:00,46.4,46.49,46.34,46.47,139100.0,32.312,32.3746,32.2702,32.3607,139100.0
2013-10-09 14:10:00,46.47,46.48,46.38,46.44,92100.0,32.3607,32.3677,32.298,32.3398,92100.0
2013-10-09 14:20:00,46.43,46.53,46.41,46.5,96200.0,32.3328,32.4025,32.3189,32.3816,96200.0
2013-10-09 14:30:00,46.5,46.67,46.48,46.52,122400.0,32.3816,32.5,32.3677,32.3955,122400.0
2013-10-09 14:40:00,46.52,46.6,46.5,46.59,102300.0,32.3955,32.4512,32.3816,32.4443,102300.0
2013-10-09 14:50:00,46.58,46.68,46.58,46.66,68800.0,32.4373,32.5069,32.4373,32.493,68800.0
2013-10-09 15:00:00,46.66,46.72,46.63,46.66,145700.0,32.493,32.5348,32.4721,32.493,145700.0
2013-10-09 15:10:00,46.66,46.67,46.58,46.59,53700.0,32.493,32.5,32.4373,32.4443,53700.0
2013-10-09 15:20:00,46.59,46.6,46.49,46.54,105000.0,32.4443,32.4512,32.3746,32.4094,105000.0
2013-10-09 15:30:00,46.54,46.58,46.48,46.5,151600.0,32.4094,32.4373,32.3677,32.3816,151600.0
2013-10-09 15:40:00,46.5,46.5,46.33,46.35,177200.0,32.3816,32.3816,32.2632,32.2771,177200.0
2013-10-09 15:50:00,46.34,46.47,46.32,46.41,403800.0,32.2702,32.3607,32.2562,32.3189,403800.0
2013-10-10 09:30:00,46.85,47.13,46.79,47.11,188100.0,32.6253,32.8203,32.5835,32.8064,188100.0
2013-10-10 09:40:00,47.11,47.4,47.1,47.36,179400.0,32.8064,33.0083,32.7994,32.9805,179400.0
2013-10-10 09:50:00,47.34,47.59,47.31,47.52,202500.0,32.9666,33.1406,32.9457,33.0919,202500.0
2013-10-10 10:00:00,47.52,47.53,47.35,47.43,130800.0,33.0919,33.0989,32.9735,33.0292,130800.0
2013-10-10 10:10:00,47.43,47.43,47.27,47.35,175400.0,33.0292,33.0292,32.9178,32.9735,175400.0
2013-10-10 10:20:00,47.36,47.39,47.24,47.33,114000.0,32.9805,33.0014,32.8969,32.9596,114000.0
2013-10-10 10:30:00,47.33,47.44,47.27,47.39,149200.0,32.9596,33.0362,32.9178,33.0014,149200.0
2013-10-10 10:40:00,47.4,47.47,47.4,47.42,108100.0,33.0083,33.0571,33.0083,33.0223,108100.0
2013-10-10 10:50:00,47.41,47.46,47.36,47.37,128300.0,33.0153,33.0501,32.9805,32.9874,128300.0
2013-10-10 11:00:00,47.37,47.4,47.25,47.28,100200.0,32.9874,33.0083,32.9039,32.9248,100200.0
2013-10-10 11:10:00,47.28,47.42,47.28,47.42,107700.0,32.9248,33.0223,32.9248,33.0223,107700.0
2013-10-10 11:20:00,47.41,47.43,47.31,47.39,133600.0,33.0153,33.0292,32.9457,33.0014,133600.0
2013-10-10 11:30:00,47.4,47.51,47.34,47.48,143300.0,33.0083,33.0849,32.9666,33.064,143300.0
2013-10-10 11:40:00,47.48,47.53,47.44,47.51,79000.0,33.064,33.0989,33.0362,33.0849,79000.0
2013-10-10 11:50:00,47.52,47.61,47.48,47.54,101700.0,33.0919,33.1546,33.064,33.1058,101700.0
2013-10-10 12:00:00,47.55,47.59,47.52,47.55,77600.0,33.1128,33.1406,33.0919,33.1128,77600.0
2013-10-10 12:10:00,47.54,47.56,47.5,47.54,60200.0,33.1058,33.1198,33.078,33.1058,60200.0
2013-10-10 12:20:00,47.54,47.55,47.48,47.5,56600.0,33.1058,33.1128,33.064,33.078,56600.0
2013-10-10 12:30:00,47.5,47.61,47.5,47.56,73200.0,33.078,33.1546,33.078,33.1198,73200.0
2013-10-10 12:40:00,47.56,47.6,47.53,47.53,46200.0,33.1198,33.1476,33.0989,33.0989,46200.0
2013-10-10 12:50:00,47.54,47.55,47.48,47.48,49400.0,33.1058,33.1128,33.064,33.064,49400.0
2013-10-10 13:00:00,47.48,47.51,47.44,47.51,308000.0,33.064,33.0849,33.0362,33.0849,308000.0
2013-10-10 13:10:00,47.51,47.55,47.5,47.5,44100.0,33.0849,33.1128,33.078,33.078,44100.0
2013-10-10 13:20:00,47.51,47.52,47.45,47.46,57700.0,33.0849,33.0919,33.0432,33.0501,57700.0
2013-10-10 13:30:00,47.46,47.48,47.45,47.45,62700.0,33.0501,33.064,33.0432,33.0432,62700.0
2013-10-10 13:40:00,47.45,47.52,47.45,47.51,50300.0,33.0432,33.0919,33.0432,33.0849,50300.0
2013-10-10 13:50:00,47.5,47.55,47.47,47.53,58300.0,33.078,33.1128,33.0571,33.0989,58300.0
2013-10-10 14:00:00,47.53,47.54,47.46,47.48,54600.0,33.0989,33.1058,33.0501,33.064,54600.0
2013-10-10 14:10:00,47.49,47.49,47.45,47.46,83400.0,33.071,33.071,33.0432,33.0501,83400.0
2013-10-10 14:20:00,47.46,47.53,47.46,47.49,72600.0,33.0501,33.0989,33.0501,33.071,72600.0
2013-10-10 14:30:00,47.49,47.54,47.48,47.52,93800.0,33.071,33.1058,33.064,33.0919,93800.0
2013-10-10 14:40:00,47.53,47.55,47.51,47.51,55100.0,33.0989,33.1128,33.0849,33.0849,55100.0
2013-10-10 14:50:00,47.51,47.57,47.49,47.56,96100.0,33.0849,33.1267,33.071,33.1198,96100.0
2013-10-10 15:00:00,47.56,47.75,47.55,47.71,187400.0,33.1198,33.2521,33.1128,33.2242,187400.0
2013-10-10 15:10:00,47.7,47.87,47.69,47.82,169100.0,33.2172,33.3356,33.2103,33.3008,169100.0
2013-10-10 15:20:00,47.83,47.84,47.78,47.81,153500.0,33.3078,33.3147,33.273,33.2938,153500.0
2013-10-10 15:30:00,47.81,47.82,47.75,47.76,184100.0,33.2938,33.3008,33.2521,33.259,184100.0
2013-10-10 15:40:00,47.77,47.84,47.75,47.79,293300.0,33.266,33.3147,33.2521,33.2799,293300.0
2013-10-10 15:50:00,47.78,47.9,47.78,47.86,751500.0,33.273,33.3565,33.273,33.3287,751500.0
2013-10-11 09:30:00,47.88,47.88,47.55,47.55,160500.0,33.3426,33.3426,33.1128,33.1128,160500.0
2013-10-11 09:40:00,47.55,47.55,47.37,47.48,287900.0,33.1128,33.1128,32.9874,33.064,287900.0
2013-10-11 09:50:00,47.47,47.54,47.44,47.5,173200.0,33.0571,33.1058,33.0362,33.078,173200.0
2013-10-11 10:00:00,47.5,47.62,47.5,47.57,110500.0,33.078,33.1615,33.078,33.1267,110500.0
2013-10-11 10:10:00,47.57,47.67,47.52,47.65,135700.0,33.1267,33.1964,33.0919,33.1824,135700.0
2013-10-11 10:20:00,47.65,47.68,47.55,47.64,139000.0,33.1824,33.2033,33.1128,33.1755,139000.0
2013-10-11 10:30:00,47.63,47.64,47.48,47.5,105900.0,33.1685,33.1755,33.064,33.078,105900.0
2013-10-11 10:40:00,47.49,47.51,47.39,47.39,51800.0,33.071,33.0849,33.0014,33.0014,51800.0
2013-10-11 10:50:00,47.39,47.46,47.36,47.46,136200.0,33.0014,33.0501,32.9805,33.0501,136200.0
2013-10-11 11:00:00,47.46,47.5,47.41,47.47,79600.0,33.0501,33.078,33.0153,33.0571,79600.0
2013-10-11 11:10:00,47.46,47.48,47.38,47.4,80500.0,33.0501,33.064,32.9944,33.0083,80500.0
2013-10-11 11:20:00,47.4,47.49,47.38,47.48,62500.0,33.0083,33.071,32.9944,33.064,62500.0
2013-10-11 11:30:00,47.48,47.67,47.48,47.67,101900.0,33.064,33.1964,33.064,33.1964,101900.0
2013-10-11 11:40:00,47.66,47.73,47.65,47.72,75800.0,33.1894,33.2381,33.1824,33.2312,75800.0
2013-10-11 11:50:00,47.71,47.79,47.71,47.73,111200.0,33.2242,33.2799,33.2242,33.2381,111200.0
2013-10-11 12:00:00,47.73,47.82,47.72,47.79,75400.0,33.2381,33.3008,33.2312,33.2799,75400.0
2013-10-11 12:10:00,47.78,47.78,47.69,47.73,95200.0,33.273,33.273,33.2103,33.2381,95200.0
2013-10-11 12:20:00,47.73,47.78,47.7,47.71,58900.0,33.2381,33.273,33.2172,33.2242,58900.0
2013-10-11 12:30:00,47.7,47.71,47.68,47.7,28300.0,33.2172,33.2242,33.2033,33.2172,28300.0
2013-10-11 12:40:00,47.7,47.8,47.7,47.74,80900.0,33.2172,33.2869,33.2172,33.2451,80900.0
2013-10-11 12:50:00,47.74,47.74,47.71,47.71,28800.0,33.2451,33.2451,33.2242,33.2242,28800.0
2013-10-11 13:00:00,47.72,47.74,47.64,47.72,85600.0,33.2312,33.2451,33.1755,33.2312,85600.0
2013-10-11 13:10:00,47.72,47.75,47.69,47.73,113800.0,33.2312,33.2521,33.2103,33.2381,113800.0
2013-10-11 13:20:00,47.74,47.74,47.65,47.65,76200.0,33.2451,33.2451,33.1824,33.1824,76200.0
2013-10-11 13:30:00,47.65,47.71,47.64,47.68,52200.0,33.1824,33.2242,33.1755,33.2033,52200.0
2013-10-11 13:40:00,47.68,47.7,47.64,47.66,51000.0,33.2033,33.2172,33.1755,33.1894,51000.0
2013-10-11 13:50:00,47.66,47.66,47.61,47.65,43600.0,33.1894,33.1894,33.1546,33.1824,43600.0
2013-10-11 14:00:00,47.65,47.7,47.63,47.7,125200.0,33.1824,33.2172,33.1685,33.2172,125200.0
2013-10-11 14:10:00,47.7,47.72,47.69,47.71,54200.0,33.2172,33.2312,33.2103,33.2242,54200.0
2013-10-11 14:20:00,47.71,47.74,47.69,47.69,72900.0,33.2242,33.2451,33.2103,33.2103,72900.0
2013-10-11 14:30:00,47.69,47.72,47.67,47.67,85300.0,33.2103,33.2312,33.1964,33.1964,85300.0
2013-10-11 14:40:00,47.67,47.68,47.64,47.66,79400.0,33.1964,33.2033,33.1755,33.1894,79400.0
2013-10-11 14:50:00,47.66,47.66,47.61,47.61,96900.0,33.1894,33.1894,33.1546,33.1546,96900.0
2013-10-11 15:00:00,47.61,47.62,47.56,47.56,200300.0,33.1546,33.1615,33.1198,33.1198,200300.0
2013-10-11 15:10:00,47.56,47.58,47.48,47.48,134500.0,33.1198,33.1337,33.064,33.064,134500.0
2013-10-11 15:20:00,47.48,47.5,47.45,47.5,125400.0,33.064,33.078,33.0432,33.078,125400.0
2013-10-11 15:30:00,47.5,47.53,47.43,47.44,209400.0,33.078,33.0989,33.0292,33.0362,209400.0
2013-10-11 15:40:00,47.43,47.54,47.42,47.42,202400.0,33.0292,33.1058,33.0223,33.0223,202400.0
2013-10-11 15:50:00,47.42,47.68,47.42,47.67,590300.0,33.0223,33.2033,33.0223,33.1964,590300.0
2013-10-14 09:30:00,47.37,47.4,47.2,47.3,173500.0,32.9874,33.0083,32.8691,32.9387,173500.0
2013-10-14 09:40:00,47.32,47.45,47.27,47.43,144900.0,32.9526,33.0432,32.9178,33.0292,144900.0
2013-10-14 09:50:00,47.43,47.49,47.38,47.43,131000.0,33.0292,33.071,32.9944,33.0292,131000.0
2013-10-14 10:00:00,47.42,47.45,47.36,47.38,101300.0,33.0223,33.0432,32.9805,32.9944,101300.0
2013-10-14 10:10:00,47.38,47.41,47.25,47.26,79600.0,32.9944,33.0153,32.9039,32.9108,79600.0
2013-10-14 10:20:00,47.25,47.29,47.18,47.27,152500.0,32.9039,32.9317,32.8551,32.9178,152500.0
2013-10-14 10:30:00,47.26,47.4,47.26,47.36,79900.0,32.9108,33.0083,32.9108,32.9805,79900.0
2013-10-14 10:40:00,47.36,47.44,47.31,47.41,85200.0,32.9805,33.0362,32.9457,33.0153,85200.0
2013-10-14 10:50:00,47.41,47.43,47.29,47.32,52500.0,33.0153,33.0292,32.9317,32.9526,52500.0
2013-10-14 11:00:00,47.32,47.4,47.3,47.4,76900.0,32.9526,33.0083,32.9387,33.0083,76900.0
2013-10-14 11:10:00,47.41,47.49,47.39,47.47,75600.0,33.0153,33.071,33.0014,33.0571,75600.0
2013-10-14 11:20:00,47.48,47.5,47.46,47.49,52600.0,33.064,33.078,33.0501,33.071,52600.0
2013-10-14 11:30:00,47.49,47.59,47.49,47.55,71500.0,33.071,33.1406,33.071,33.1128,71500.0
2013-10-14 11:40:00,47.55,47.66,47.55,47.65,104200.0,33.1128,33.1894,33.1128,33.1824,104200.0
2013-10-14 11:50:00,47.66,47.75,47.65,47.71,92400.0,33.1894,33.2521,33.1824,33.2242,92400.0
2013-10-14 12:00:00,47.7,47.71,47.65,47.68,46800.0,33.2172,33.2242,33.1824,33.2033,46800.0
2013-10-14 12:10:00,47.68,47.71,47.65,47.71,34100.0,33.2033,33.2242,33.1824,33.2242,34100.0
2013-10-14 12:20:00,47.7,47.7,47.64,47.69,38200.0,33.2172,33.2172,33.1755,33.2103,38200.0
2013-10-14 12:30:00,47.7,47.73,47.67,47.72,94700.0,33.2172,33.2381,33.1964,33.2312,94700.0
2013-10-14 12:40:00,47.72,47.74,47.66,47.69,45800.0,33.2312,33.2451,33.1894,33.2103,45800.0
2013-10-14 12:50:00,47.69,47.75,47.69,47.73,46800.0,33.2103,33.2521,33.2103,33.2381,46800.0
2013-10-14 13:00:00,47.73,47.77,47.7,47.76,53600.0,33.2381,33.266,33.2172,33.259,53600.0
2013-10-14 13:10:00,47.75,47.84,47.73,47.81,60800.0,33.2521,33.3147,33.2381,33.2938,60800.0
2013-10-14 13:20:00,47.82,47.83,47.77,47.8,29700.0,33.3008,33.3078,33.266,33.2869,29700.0
2013-10-14 13:30:00,47.8,47.81,47.76,47.78,40600.0,33.2869,33.2938,33.259,33.273,40600.0
2013-10-14 13:40:00,47.78,47.84,47.78,47.79,52500.0,33.273,33.3147,33.273,33.2799,52500.0
2013-10-14 13:50:00,47.8,47.83,47.74,47.83,41200.0,33.2869,33.3078,33.2451,33.3078,41200.0
2013-10-14 14:00:00,47.83,47.92,47.81,47.86,111400.0,33.3078,33.3705,33.2938,33.3287,111400.0
2013-10-14 14:10:00,47.86,47.86,47.79,47.84,68400.0,33.3287,33.3287,33.2799,33.3147,68400.0
2013-10-14 14:20:00,47.84,47.86,47.78,47.79,41200.0,33.3147,33.3287,33.273,33.2799,41200.0
2013-10-14 14:30:00,47.78,47.86,47.78,47.84,46200.0,33.273,33.3287,33.273,33.3147,46200.0
2013-10-14 14:40:00,47.84,47.85,47.73,47.8,90800.0,33.3147,33.3217,33.2381,33.2869,90800.0
2013-10-14 14:50:00,47.79,47.8,47.73,47.78,58600.0,33.2799,33.2869,33.2381,33.273,58600.0
2013-10-14 15:00:00,47.77,47.89,47.75,47.89,92200.0,33.266,33.3496,33.2521,33.3496,92200.0
2013-10-14 15:10:00,47.89,47.94,47.87,47.87,80400.0,33.3496,33.3844,33.3356,33.3356,80400.0
2013-10-14 15:20:00,47.87,47.87,47.8,47.83,87500.0,33.3356,33.3356,33.2869,33.3078,87500.0
2013-10-14 15:30:00,47.82,47.88,47.76,47.78,126900.0,33.3008,33.3426,33.259,33.273,126900.0
2013-10-14 15:40:00,47.78,47.83,47.69,47.69,322500.0,33.273,33.3078,33.2103,33.2103,322500.0
2013-10-14 15:50:00,47.69,47.82,47.65,47.71,1046700.0,33.2103,33.3008,33.1824,33.2242,1046700.0
2013-10-15 09:30:00,47.52,47.63,47.37,47.54,373300.0,33.0919,33.1685,32.9874,33.1058,373300.0
2013-10-15 09:40:00,47.53,47.66,47.52,47.6,171500.0,33.0989,33.1894,33.0919,33.1476,171500.0
2013-10-15 09:50:00,47.59,47.73,47.59,47.68,127500.0,33.1406,33.2381,33.1406,33.2033,127500.0
2013-10-15 10:00:00,47.68,47.7,47.57,47.69,122400.0,33.2033,33.2172,33.1267,33.2103,122400.0
2013-10-15 10:10:00,47.71,47.72,47.69,47.7,85200.0,33.2242,33.2312,33.2103,33.2172,85200.0
2013-10-15 10:20:00,47.69,47.74,47.68,47.73,61900.0,33.2103,33.2451,33.2033,33.2381,61900.0
2013-10-15 10:30:00,47.74,47.76,47.7,47.74,76000.0,33.2451,33.259,33.2172,33.2451,76000.0
2013-10-15 10:40:00,47.75,47.81,47.64,47.67,84100.0,33.2521,33.2938,33.1755,33.1964,84100.0
2013-10-15 10:50:00,47.67,47.69,47.56,47.58,84600.0,33.1964,33.2103,33.1198,33.1337,84600.0
2013-10-15 11:00:00,47.58,47.64,47.49,47.53,116800.0,33.1337,33.1755,33.071,33.0989,116800.0
2013-10-15 11:10:00,47.52,47.78,47.49,47.76,110200.0,33.0919,33.273,33.071,33.259,110200.0
2013-10-15 11:20:00,47.77,47.94,47.77,47.82,125600.0,33.266,33.3844,33.266,33.3008,125600.0
2013-10-15 11:30:00,47.81,47.86,47.75,47.76,92100.0,33.2938,33.3287,33.2521,33.259,92100.0
2013-10-15 11:40:00,47.76,47.79,47.69,47.7,61300.0,33.259,33.2799,33.2103,33.2172,61300.0
2013-10-15 11:50:00,47.69,47.8,47.69,47.75,68300.0,33.2103,33.2869,33.2103,33.2521,68300.0
2013-10-15 12:00:00,47.75,47.77,47.64,47.68,97600.0,33.2521,33.266,33.1755,33.2033,97600.0
2013-10-15 12:10:00,47.68,47.72,47.62,47.64,55900.0,33.2033,33.2312,33.1615,33.1755,55900.0
2013-10-15 12:20:00,47.64,47.72,47.62,47.68,65200.0,33.1755,33.2312,33.1615,33.2033,65200.0
2013-10-15 12:30:00,47.69,47.81,47.66,47.81,97800.0,33.2103,33.2938,33.1894,33.2938,97800.0
2013-10-15 12:40:00,47.8,47.86,47.8,47.8,53000.0,33.2869,33.3287,33.2869,33.2869,53000.0
2013-10-15 12:50:00,47.79,47.8,47.72,47.73,39400.0,33.2799,33.2869,33.2312,33.2381,39400.0
2013-10-15 13:00:00,47.74,47.77,47.71,47.73,52900.0,33.2451,33.266,33.2242,33.2381,52900.0
2013-10-15 13:10:00,47.73,47.78,47.7,47.73,64000.0,33.2381,33.273,33.2172,33.2381,64000.0
2013-10-15 13:20:00,47.73,47.75,47.65,47.66,44100.0,33.2381,33.2521,33.1824,33.1894,44100.0
2013-10-15 13:30:00,47.65,47.67,47.56,47.58,80800.0,33.1824,33.1964,33.1198,33.1337,80800.0
2013-10-15 13:40:00,47.57,47.71,47.56,47.71,62100.0,33.1267,33.2242,33.1198,33.2242,62100.0
2013-10-15 13:50:00,47.71,47.73,47.67,47.69,29500.0,33.2242,33.2381,33.1964,33.2103,29500.0
2013-10-15 14:00:00,47.69,47.74,47.69,47.71,43100.0,33.2103,33.2451,33.2103,33.2242,43100.0
2013-10-15 14:10:00,47.7,47.7,47.64,47.68,58100.0,33.2172,33.2172,33.1755,33.2033,58100.0
2013-10-15 14:20:00,47.67,47.68,47.53,47.58,126600.0,33.1964,33.2033,33.0989,33.1337,126600.0
2013-10-15 14:30:00,47.58,47.64,47.42,47.51,143000.0,33.1337,33.1755,33.0223,33.0849,143000.0
2013-10-15 14:40:00,47.5,47.5,47.36,47.48,147600.0,33.078,33.078,32.9805,33.064,147600.0
2013-10-15 14:50:00,47.48,47.64,47.47,47.64,172700.0,33.064,33.1755,33.0571,33.1755,172700.0
2013-10-15 15:00:00,47.64,47.7,47.55,47.7,171400.0,33.1755,33.2172,33.1128,33.2172,171400.0
2013-10-15 15:10:00,47.7,47.72,47.59,47.64,136200.0,33.2172,33.2312,33.1406,33.1755,136200.0
2013-10-15 15:20:00,47.65,47.65,47.57,47.59,74200.0,33.1824,33.1824,33.1267,33.1406,74200.0
2013-10-15 15:30:00,47.6,47.6,47.5,47.51,208000.0,33.1476,33.1476,33.078,33.0849,208000.0
2013-10-15 15:40:00,47.51,47.53,47.44,47.46,193500.0,33.0849,33.0989,33.0362,33.0501,193500.0
2013-10-15 15:50:00,47.47,47.47,47.36,47.39,538400.0,33.0571,33.0571,32.9805,33.0014,538400.0
2013-10-16 09:30:00,47.85,48.11,47.7,48.09,380700.0,33.3217,33.5028,33.2172,33.4888,380700.0
2013-10-16 09:40:00,48.07,48.25,48.0,48.22,143200.0,33.4749,33.6003,33.4262,33.5794,143200.0
2013-10-16 09:50:00,48.2,48.5,48.2,48.39,336400.0,33.5654,33.7744,33.5654,33.6977,336400.0
2013-10-16 10:00:00,48.38,48.7,48.38,48.7,377000.0,33.6908,33.9136,33.6908,33.9136,377000.0
2013-10-16 10:10:00,48.7,48.79,48.62,48.77,268500.0,33.9136,33.9763,33.8579,33.9624,268500.0
2013-10-16 10:20:00,48.77,48.88,48.55,48.56,351200.0,33.9624,34.039,33.8092,33.8161,351200.0
2013-10-16 10:30:00,48.57,48.57,48.38,48.48,234500.0,33.8231,33.8231,33.6908,33.7604,234500.0
2013-10-16 10:40:00,48.47,48.64,48.46,48.64,135200.0,33.7535,33.8718,33.7465,33.8718,135200.0
2013-10-16 10:50:00,48.63,48.63,48.51,48.63,135600.0,33.8649,33.8649,33.7813,33.8649,135600.0
2013-10-16 11:00:00,48.63,48.76,48.59,48.73,221400.0,33.8649,33.9554,33.837,33.9345,221400.0
2013-10-16 11:10:00,48.73,48.79,48.54,48.54,112200.0,33.9345,33.9763,33.8022,33.8022,112200.0
2013-10-16 11:20:00,48.55,48.59,48.48,48.48,104000.0,33.8092,33.837,33.7604,33.7604,104000.0
2013-10-16 11:30:00,48.49,48.55,48.41,48.52,101400.0,33.7674,33.8092,33.7117,33.7883,101400.0
2013-10-16 11:40:00,48.52,48.7,48.52,48.63,74600.0,33.7883,33.9136,33.7883,33.8649,74600.0
2013-10-16 11:50:00,48.62,48.65,48.51,48.55,86400.0,33.8579,33.8788,33.7813,33.8092,86400.0
2013-10-16 12:00:00,48.54,48.63,48.52,48.61,80100.0,33.8022,33.8649,33.7883,33.851,80100.0
2013-10-16 12:10:00,48.62,48.7,48.58,48.69,105600.0,33.8579,33.9136,33.8301,33.9067,105600.0
2013-10-16 12:20:00,48.69,48.7,48.55,48.56,130700.0,33.9067,33.9136,33.8092,33.8161,130700.0
2013-10-16 12:30:00,48.55,48.65,48.51,48.65,80100.0,33.8092,33.8788,33.7813,33.8788,80100.0
2013-10-16 12:40:00,48.65,48.69,48.59,48.61,77100.0,33.8788,33.9067,33.837,33.851,77100.0
2013-10-16 12:50:00,48.61,48.63,48.54,48.57,66300.0,33.851,33.8649,33.8022,33.8231,66300.0
2013-10-16 13:00:00,48.56,48.59,48.45,48.54,92700.0,33.8161,33.837,33.7395,33.8022,92700.0
2013-10-16 13:10:00,48.54,48.66,48.53,48.65,51400.0,33.8022,33.8858,33.7952,33.8788,51400.0
2013-10-16 13:20:00,48.66,48.7,48.63,48.7,105200.0,33.8858,33.9136,33.8649,33.9136,105200.0
2013-10-16 13:30:00,48.7,48.71,48.63,48.65,56000.0,33.9136,33.9206,33.8649,33.8788,56000.0
2013-10-16 13:40:00,48.66,48.67,48.5,48.5,101100.0,33.8858,33.8927,33.7744,33.7744,101100.0
2013-10-16 13:50:00,48.51,48.52,48.42,48.42,109900.0,33.7813,33.7883,33.7186,33.7186,109900.0
2013-10-16 14:00:00,48.42,48.48,48.39,48.45,171700.0,33.7186,33.7604,33.6977,33.7395,171700.0
2013-10-16 14:10:00,48.44,48.47,48.41,48.42,81000.0,33.7326,33.7535,33.7117,33.7186,81000.0
2013-10-16 14:20:00,48.42,48.43,48.36,48.36,104200.0,33.7186,33.7256,33.6769,33.6769,104200.0
2013-10-16 14:30:00,48.35,48.39,48.31,48.31,132300.0,33.6699,33.6977,33.642,33.642,132300.0
2013-10-16 14:40:00,48.31,48.5,48.3,48.5,175200.0,33.642,33.7744,33.6351,33.7744,175200.0
2013-10-16 14:50:00,48.51,48.55,48.5,48.55,107000.0,33.7813,33.8092,33.7744,33.8092,107000.0
2013-10-16 15:00:00,48.55,48.55,48.46,48.54,96800.0,33.8092,33.8092,33.7465,33.8022,96800.0
2013-10-16 15:10:00,48.53,48.66,48.53,48.64,131300.0,33.7952,33.8858,33.7952,33.8718,131300.0
2013-10-16 15:20:00,48.65,48.66,48.58,48.61,94200.0,33.8788,33.8858,33.8301,33.851,94200.0
2013-10-16 15:30:00,48.6,48.6,48.51,48.57,122200.0,33.844,33.844,33.7813,33.8231,122200.0
2013-10-16 15:40:00,48.57,48.63,48.51,48.6,217100.0,33.8231,33.8649,33.7813,33.844,217100.0
2013-10-16 15:50:00,48.6,48.81,48.59,48.81,788900.0,33.844,33.9902,33.837,33.9902,788900.0
2013-10-17 09:30:00,48.58,48.77,48.51,48.58,439000.0,33.8301,33.9624,33.7813,33.8301,439000.0
2013-10-17 09:40:00,48.59,48.72,48.57,48.6,163200.0,33.837,33.9276,33.8231,33.844,163200.0
2013-10-17 09:50:00,48.6,48.67,48.55,48.62,160500.0,33.844,33.8927,33.8092,33.8579,160500.0
2013-10-17 10:00:00,48.62,48.71,48.61,48.63,296000.0,33.8579,33.9206,33.851,33.8649,296000.0
2013-10-17 10:10:00,48.63,48.72,48.61,48.69,119200.0,33.8649,33.9276,33.851,33.9067,119200.0
2013-10-17 10:20:00,48.7,48.75,48.65,48.73,72700.0,33.9136,33.9484,33.8788,33.9345,72700.0
2013-10-17 10:30:00,48.73,48.77,48.71,48.73,91100.0,33.9345,33.9624,33.9206,33.9345,91100.0
2013-10-17 10:40:00,48.73,48.87,48.72,48.8,116500.0,33.9345,34.032,33.9276,33.9833,116500.0
2013-10-17 10:50:00,48.8,48.8,48.7,48.8,88500.0,33.9833,33.9833,33.9136,33.9833,88500.0
2013-10-17 11:00:00,48.8,48.92,48.76,48.88,132000.0,33.9833,34.0668,33.9554,34.039,132000.0
2013-10-17 11:10:00,48.88,48.99,48.88,48.92,117500.0,34.039,34.1156,34.039,34.0668,117500.0
2013-10-17 11:20:00,48.92,48.95,48.88,48.91,50900.0,34.0668,34.0877,34.039,34.0599,50900.0
2013-10-17 11:30:00,48.9,49.06,48.89,49.04,201000.0,34.0529,34.1643,34.0459,34.1504,201000.0
2013-10-17 11:40:00,49.04,49.14,49.03,49.13,134300.0,34.1504,34.22,34.1434,34.2131,134300.0
2013-10-17 11:50:00,49.13,49.3,49.13,49.27,364900.0,34.2131,34.3315,34.2131,34.3106,364900.0
2013-10-17 12:00:00,49.27,49.32,49.24,49.28,179700.0,34.3106,34.3454,34.2897,34.3175,179700.0
2013-10-17 12:10:00,49.28,49.35,49.22,49.32,141900.0,34.3175,34.3663,34.2757,34.3454,141900.0
2013-10-17 12:20:00,49.31,49.34,49.27,49.29,60500.0,34.3384,34.3593,34.3106,34.3245,60500.0
2013-10-17 12:30:00,49.28,49.33,49.25,49.3,67900.0,34.3175,34.3523,34.2966,34.3315,67900.0
2013-10-17 12:40:00,49.31,49.33,49.25,49.31,107300.0,34.3384,34.3523,34.2966,34.3384,107300.0
2013-10-17 12:50:00,49.32,49.37,49.31,49.37,139000.0,34.3454,34.3802,34.3384,34.3802,139000.0
2013-10-17 13:00:00,49.37,49.4,49.35,49.38,107600.0,34.3802,34.4011,34.3663,34.3872,107600.0
2013-10-17 13:10:00,49.38,49.48,49.38,49.47,201700.0,34.3872,34.4568,34.3872,34.4498,201700.0
2013-10-17 13:20:00,49.47,49.49,49.35,49.37,172600.0,34.4498,34.4638,34.3663,34.3802,172600.0
2013-10-17 13:30:00,49.37,49.44,49.36,49.43,131600.0,34.3802,34.4289,34.3732,34.422,131600.0
2013-10-17 13:40:00,49.43,49.44,49.38,49.41,127000.0,34.422,34.4289,34.3872,34.4081,127000.0
2013-10-17 13:50:00,49.4,49.41,49.29,49.29,73600.0,34.4011,34.4081,34.3245,34.3245,73600.0
2013-10-17 14:00:00,49.3,49.34,49.25,49.34,171100.0,34.3315,34.3593,34.2966,34.3593,171100.0
2013-10-17 14:10:00,49.34,49.35,49.2,49.22,94600.0,34.3593,34.3663,34.2618,34.2757,94600.0
2013-10-17 14:20:00,49.22,49.29,49.19,49.19,54300.0,34.2757,34.3245,34.2549,34.2549,54300.0
2013-10-17 14:30:00,49.2,49.27,49.19,49.26,58700.0,34.2618,34.3106,34.2549,34.3036,58700.0
2013-10-17 14:40:00,49.26,49.31,49.26,49.29,113400.0,34.3036,34.3384,34.3036,34.3245,113400.0
2013-10-17 14:50:00,49.28,49.39,49.28,49.39,147100.0,34.3175,34.3941,34.3175,34.3941,147100.0
2013-10-17 15:00:00,49.39,49.48,49.32,49.43,144800.0,34.3941,34.4568,34.3454,34.422,144800.0
2013-10-17 15:10:00,49.43,49.45,49.37,49.37,200300.0,34.422,34.4359,34.3802,34.3802,200300.0
2013-10-17 15:20:00,49.38,49.5,49.37,49.49,165000.0,34.3872,34.4707,34.3802,34.4638,165000.0
2013-10-17 15:30:00,49.48,49.64,49.48,49.64,281500.0,34.4568,34.5682,34.4568,34.5682,281500.0
2013-10-17 15:40:00,49.64,49.75,49.63,49.75,465200.0,34.5682,34.6448,34.5613,34.6448,465200.0
2013-10-17 15:50:00,49.75,49.78,49.66,49.66,645200.0,34.6448,34.6657,34.5821,34.5821,645200.0
2013-10-18 09:30:00,49.91,49.91,49.58,49.59,814700.0,34.7562,34.7562,34.5264,34.5334,814700.0
2013-10-18 09:40:00,49.58,49.63,49.41,49.62,180000.0,34.5264,34.5613,34.4081,34.5543,180000.0
2013-10-18 09:50:00,49.63,49.7,49.63,49.66,118600.0,34.5613,34.61,34.5613,34.5821,118600.0
2013-10-18 10:00:00,49.67,49.75,49.66,49.73,214300.0,34.5891,34.6448,34.5821,34.6309,214300.0
2013-10-18 10:10:00,49.73,49.74,49.65,49.67,124700.0,34.6309,34.6379,34.5752,34.5891,124700.0
2013-10-18 10:20:00,49.67,49.7,49.66,49.67,366200.0,34.5891,34.61,34.5821,34.5891,366200.0
2013-10-18 10:30:00,49.67,49.68,49.54,49.58,233900.0,34.5891,34.5961,34.4986,34.5264,233900.0
2013-10-18 10:40:00,49.59,49.64,49.56,49.64,157600.0,34.5334,34.5682,34.5125,34.5682,157600.0
2013-10-18 10:50:00,49.64,49.64,49.51,49.51,73800.0,34.5682,34.5682,34.4777,34.4777,73800.0
2013-10-18 11:00:00,49.5,49.54,49.43,49.44,101200.0,34.4707,34.4986,34.422,34.4289,101200.0
2013-10-18 11:10:00,49.43,49.51,49.43,49.44,229700.0,34.422,34.4777,34.422,34.4289,229700.0
2013-10-18 11:20:00,49.45,49.45,49.3,49.4,96700.0,34.4359,34.4359,34.3315,34.4011,96700.0
2013-10-18 11:30:00,49.4,49.44,49.35,49.39,87100.0,34.4011,34.4289,34.3663,34.3941,87100.0
2013-10-18 11:40:00,49.39,49.39,49.28,49.3,70400.0,34.3941,34.3941,34.3175,34.3315,70400.0
2013-10-18 11:50:00,49.3,49.31,49.19,49.19,123500.0,34.3315,34.3384,34.2549,34.2549,123500.0
2013-10-18 12:00:00,49.19,49.27,49.17,49.24,70600.0,34.2549,34.3106,34.2409,34.2897,70600.0
2013-10-18 12:10:00,49.25,49.37,49.24,49.34,115200.0,34.2966,34.3802,34.2897,34.3593,115200.0
2013-10-18 12:20:00,49.34,49.4,49.34,49.36,59500.0,34.3593,34.4011,34.3593,34.3732,59500.0
2013-10-18 12:30:00,49.36,49.42,49.36,49.38,76600.0,34.3732,34.415,34.3732,34.3872,76600.0
2013-10-18 12:40:00,49.37,49.38,49.27,49.31,40200.0,34.3802,34.3872,34.3106,34.3384,40200.0
2013-10-18 12:50:00,49.31,49.34,49.27,49.31,55600.0,34.3384,34.3593,34.3106,34.3384,55600.0
2013-10-18 13:00:00,49.31,49.45,49.31,49.45,140100.0,34.3384,34.4359,34.3384,34.4359,140100.0
2013-10-18 13:10:00,49.45,49.47,49.43,49.44,84100.0,34.4359,34.4498,34.422,34.4289,84100.0
2013-10-18 13:20:00,49.43,49.46,49.4,49.44,48800.0,34.422,34.4429,34.4011,34.4289,48800.0
2013-10-18 13:30:00,49.44,49.44,49.37,49.39,56300.0,34.4289,34.4289,34.3802,34.3941,56300.0
2013-10-18 13:40:00,49.39,49.49,49.39,49.49,66500.0,34.3941,34.4638,34.3941,34.4638,66500.0
2013-10-18 13:50:00,49.49,49.62,49.48,49.62,112500.0,34.4638,34.5543,34.4568,34.5543,112500.0
2013-10-18 14:00:00,49.62,49.64,49.55,49.64,98000.0,34.5543,34.5682,34.5055,34.5682,98000.0
2013-10-18 14:10:00,49.62,49.63,49.55,49.59,73200.0,34.5543,34.5613,34.5055,34.5334,73200.0
2013-10-18 14:20:00,49.59,49.62,49.57,49.62,103700.0,34.5334,34.5543,34.5195,34.5543,103700.0
2013-10-18 14:30:00,49.62,49.68,49.59,49.65,91900.0,34.5543,34.5961,34.5334,34.5752,91900.0
2013-10-18 14:40:00,49.65,49.68,49.62,49.68,76600.0,34.5752,34.5961,34.5543,34.5961,76600.0
2013-10-18 14:50:00,49.67,49.69,49.64,49.67,126000.0,34.5891,34.603,34.5682,34.5891,126000.0
2013-10-18 15:00:00,49.68,49.68,49.57,49.6,129900.0,34.5961,34.5961,34.5195,34.5404,129900.0
2013-10-18 15:10:00,49.61,49.62,49.55,49.6,143600.0,34.5473,34.5543,34.5055,34.5404,143600.0
2013-10-18 15:20:00,49.61,49.61,49.49,49.5,65000.0,34.5473,34.5473,34.4638,34.4707,65000.0
2013-10-18 15:30:00,49.5,49.62,49.49,49.62,207200.0,34.4707,34.5543,34.4638,34.5543,207200.0
2013-10-18 15:40:00,49.62,49.68,49.62,49.67,440400.0,34.5543,34.5961,34.5543,34.5891,440400.0
2013-10-18 15:50:00,49.67,49.77,49.64,49.72,450000.0,34.5891,34.6588,34.5682,34.6239,450000.0
2013-10-21 09:30:00,49.67,49.67,49.3,49.47,173000.0,34.5891,34.5891,34.3315,34.4498,173000.0
2013-10-21 09:40:00,49.48,49.5,49.13,49.15,234300.0,34.4568,34.4707,34.2131,34.227,234300.0
2013-10-21 09:50:00,49.15,49.26,49.11,49.26,112100.0,34.227,34.3036,34.1991,34.3036,112100.0
2013-10-21 10:00:00,49.26,49.33,49.19,49.21,119700.0,34.3036,34.3523,34.2549,34.2688,119700.0
2013-10-21 10:10:00,49.22,49.23,49.0,49.05,113900.0,34.2757,34.2827,34.1225,34.1574,113900.0
2013-10-21 10:20:00,49.05,49.08,48.91,48.97,168300.0,34.1574,34.1782,34.0599,34.1016,168300.0
2013-10-21 10:30:00,48.98,48.99,48.83,48.84,199600.0,34.1086,34.1156,34.0042,34.0111,199600.0
2013-10-21 10:40:00,48.85,48.87,48.75,48.81,209000.0,34.0181,34.032,33.9484,33.9902,209000.0
2013-10-21 10:50:00,48.83,48.88,48.8,48.84,100700.0,34.0042,34.039,33.9833,34.0111,100700.0
2013-10-21 11:00:00,48.84,48.94,48.84,48.92,65800.0,34.0111,34.0808,34.0111,34.0668,65800.0
2013-10-21 11:10:00,48.93,49.05,48.93,49.04,80000.0,34.0738,34.1574,34.0738,34.1504,80000.0
2013-10-21 11:20:00,49.04,49.05,48.98,49.04,142000.0,34.1504,34.1574,34.1086,34.1504,142000.0
2013-10-21 11:30:00,49.03,49.06,48.97,48.99,74700.0,34.1434,34.1643,34.1016,34.1156,74700.0
2013-10-21 11:40:00,48.98,49.02,48.97,48.98,162000.0,34.1086,34.1365,34.1016,34.1086,162000.0
2013-10-21 11:50:00,48.98,49.06,48.97,49.0,203800.0,34.1086,34.1643,34.1016,34.1225,203800.0
2013-10-21 12:00:00,49.0,49.1,48.99,49.1,118200.0,34.1225,34.1922,34.1156,34.1922,118200.0
2013-10-21 12:10:00,49.09,49.15,49.09,49.14,69100.0,34.1852,34.227,34.1852,34.22,69100.0
2013-10-21 12:20:00,49.14,49.14,49.05,49.11,115500.0,34.22,34.22,34.1574,34.1991,115500.0
2013-10-21 12:30:00,49.11,49.23,49.1,49.23,64200.0,34.1991,34.2827,34.1922,34.2827,64200.0
2013-10-21 12:40:00,49.23,49.23,49.15,49.15,70100.0,34.2827,34.2827,34.227,34.227,70100.0
2013-10-21 12:50:00,49.15,49.17,49.12,49.15,41100.0,34.227,34.2409,34.2061,34.227,41100.0
2013-10-21 13:00:00,49.15,49.21,49.15,49.19,64000.0,34.227,34.2688,34.227,34.2549,64000.0
2013-10-21 13:10:00,49.18,49.22,49.18,49.2,42800.0,34.2479,34.2757,34.2479,34.2618,42800.0
2013-10-21 13:20:00,49.2,49.21,49.17,49.2,37400.0,34.2618,34.2688,34.2409,34.2618,37400.0
2013-10-21 13:30:00,49.19,49.23,49.16,49.22,83900.0,34.2549,34.2827,34.234,34.2757,83900.0
2013-10-21 13:40:00,49.22,49.23,49.2,49.21,37900.0,34.2757,34.2827,34.2618,34.2688,37900.0
2013-10-21 13:50:00,49.21,49.24,49.21,49.23,39700.0,34.2688,34.2897,34.2688,34.2827,39700.0
2013-10-21 14:00:00,49.23,49.24,49.2,49.23,79000.0,34.2827,34.2897,34.2618,34.2827,79000.0
2013-10-21 14:10:00,49.24,49.27,49.2,49.2,56300.0,34.2897,34.3106,34.2618,34.2618,56300.0
2013-10-21 14:20:00,49.21,49.21,49.12,49.19,50200.0,34.2688,34.2688,34.2061,34.2549,50200.0
2013-10-21 14:30:00,49.19,49.2,49.15,49.18,114500.0,34.2549,34.2618,34.227,34.2479,114500.0
2013-10-21 14:40:00,49.18,49.23,49.18,49.23,41400.0,34.2479,34.2827,34.2479,34.2827,41400.0
2013-10-21 14:50:00,49.22,49.22,49.13,49.13,82300.0,34.2757,34.2757,34.2131,34.2131,82300.0
2013-10-21 15:00:00,49.14,49.21,49.12,49.2,42000.0,34.22,34.2688,34.2061,34.2618,42000.0
2013-10-21 15:10:00,49.21,49.26,49.2,49.25,66000.0,34.2688,34.3036,34.2618,34.2966,66000.0
2013-10-21 15:20:00,49.24,49.27,49.21,49.21,69900.0,34.2897,34.3106,34.2688,34.2688,69900.0
2013-10-21 15:30:00,49.21,49.24,49.17,49.24,93000.0,34.2688,34.2897,34.2409,34.2897,93000.0
2013-10-21 15:40:00,49.23,49.25,49.16,49.23,147000.0,34.2827,34.2966,34.234,34.2827,147000.0
2013-10-21 15:50:00,49.23,49.27,49.19,49.27,319800.0,34.2827,34.3106,34.2549,34.3106,319800.0
2013-10-22 09:30:00,49.25,49.46,49.21,49.46,178800.0,34.2966,34.4429,34.2688,34.4429,178800.0
2013-10-22 09:40:00,49.47,49.6,49.44,49.46,78300.0,34.4498,34.5404,34.4289,34.4429,78300.0
2013-10-22 09:50:00,49.47,49.78,49.47,49.75,186200.0,34.4498,34.6657,34.4498,34.6448,186200.0
2013-10-22 10:00:00,49.74,49.8,49.64,49.7,162700.0,34.6379,34.6796,34.5682,34.61,162700.0
2013-10-22 10:10:00,49.71,49.91,49.69,49.84,212200.0,34.617,34.7562,34.603,34.7075,212200.0
2013-10-22 10:20:00,49.85,49.91,49.69,49.69,152300.0,34.7145,34.7562,34.603,34.603,152300.0
2013-10-22 10:30:00,49.7,49.71,49.54,49.55,225800.0,34.61,34.617,34.4986,34.5055,225800.0
2013-10-22 10:40:00,49.55,49.67,49.48,49.62,221600.0,34.5055,34.5891,34.4568,34.5543,221600.0
2013-10-22 10:50:00,49.62,49.69,49.51,49.64,183000.0,34.5543,34.603,34.4777,34.5682,183000.0
2013-10-22 11:00:00,49.65,49.74,49.62,49.67,66000.0,34.5752,34.6379,34.5543,34.5891,66000.0
2013-10-22 11:10:00,49.67,49.72,49.61,49.68,58200.0,34.5891,34.6239,34.5473,34.5961,58200.0
2013-10-22 11:20:00,49.69,49.71,49.61,49.64,87600.0,34.603,34.617,34.5473,34.5682,87600.0
2013-10-22 11:30:00,49.64,49.71,49.52,49.66,236900.0,34.5682,34.617,34.4847,34.5821,236900.0
2013-10-22 11:40:00,49.67,49.67,49.56,49.61,57900.0,34.5891,34.5891,34.5125,34.5473,57900.0
2013-10-22 11:50:00,49.62,49.78,49.58,49.75,165300.0,34.5543,34.6657,34.5264,34.6448,165300.0
2013-10-22 12:00:00,49.75,49.81,49.72,49.78,146800.0,34.6448,34.6866,34.6239,34.6657,146800.0
2013-10-22 12:10:00,49.78,49.82,49.71,49.8,72100.0,34.6657,34.6936,34.617,34.6796,72100.0
2013-10-22 12:20:00,49.8,49.86,49.79,49.84,90900.0,34.6796,34.7214,34.6727,34.7075,90900.0
2013-10-22 12:30:00,49.84,49.92,49.78,49.86,124800.0,34.7075,34.7632,34.6657,34.7214,124800.0
2013-10-22 12:40:00,49.85,49.88,49.77,49.8,138100.0,34.7145,34.7354,34.6588,34.6796,138100.0
2013-10-22 12:50:00,49.81,49.82,49.76,49.79,286900.0,34.6866,34.6936,34.6518,34.6727,286900.0
2013-10-22 13:00:00,49.8,49.86,49.77,49.78,342000.0,34.6796,34.7214,34.6588,34.6657,342000.0
2013-10-22 13:10:00,49.77,49.8,49.75,49.79,32700.0,34.6588,34.6796,34.6448,34.6727,32700.0
2013-10-22 13:20:00,49.79,49.81,49.69,49.71,194400.0,34.6727,34.6866,34.603,34.617,194400.0
2013-10-22 13:30:00,49.71,49.77,49.64,49.75,80700.0,34.617,34.6588,34.5682,34.6448,80700.0
2013-10-22 13:40:00,49.76,49.81,49.73,49.78,296600.0,34.6518,34.6866,34.6309,34.6657,296600.0
2013-10-22 13:50:00,49.78,49.81,49.7,49.71,339800.0,34.6657,34.6866,34.61,34.617,339800.0
2013-10-22 14:00:00,49.71,49.77,49.68,49.76,90600.0,34.617,34.6588,34.5961,34.6518,90600.0
2013-10-22 14:10:00,49.77,49.79,49.73,49.74,59800.0,34.6588,34.6727,34.6309,34.6379,59800.0
2013-10-22 14:20:00,49.73,49.73,49.6,49.62,81200.0,34.6309,34.6309,34.5404,34.5543,81200.0
2013-10-22 14:30:00,49.62,49.74,49.57,49.74,106600.0,34.5543,34.6379,34.5195,34.6379,106600.0
2013-10-22 14:40:00,49.74,49.76,49.66,49.74,93100.0,34.6379,34.6518,34.5821,34.6379,93100.0
2013-10-22 14:50:00,49.75,49.81,49.73,49.76,181800.0,34.6448,34.6866,34.6309,34.6518,181800.0
2013-10-22 15:00:00,49.77,49.9,49.76,49.85,422500.0,34.6588,34.7493,34.6518,34.7145,422500.0
2013-10-22 15:10:00,49.85,49.86,49.76,49.78,117400.0,34.7145,34.7214,34.6518,34.6657,117400.0
2013-10-22 15:20:00,49.77,49.81,49.73,49.8,260300.0,34.6588,34.6866,34.6309,34.6796,260300.0
2013-10-22 15:30:00,49.8,49.84,49.78,49.79,511000.0,34.6796,34.7075,34.6657,34.6727,511000.0
2013-10-22 15:40:00,49.79,49.81,49.75,49.8,219800.0,34.6727,34.6866,34.6448,34.6796,219800.0
2013-10-22 15:50:00,49.79,49.82,49.69,49.73,689700.0,34.6727,34.6936,34.603,34.6309,689700.0
2013-10-23 09:30:00,49.82,49.84,49.0,49.07,198500.0,34.6936,34.7075,34.1225,34.1713,198500.0
2013-10-23 09:40:00,49.05,49.6,49.05,49.26,146500.0,34.1574,34.5404,34.1574,34.3036,146500.0
2013-10-23 09:50:00,49.24,49.43,49.02,49.06,135800.0,34.2897,34.422,34.1365,34.1643,135800.0
2013-10-23 10:00:00,49.06,49.08,48.85,48.9,145900.0,34.1643,34.1782,34.0181,34.0529,145900.0
2013-10-23 10:10:00,48.92,49.0,48.91,48.98,126000.0,34.0668,34.1225,34.0599,34.1086,126000.0
2013-10-23 10:20:00,48.97,48.98,48.68,48.78,183800.0,34.1016,34.1086,33.8997,33.9693,183800.0
2013-10-23 10:30:00,48.77,48.86,48.69,48.78,123600.0,33.9624,34.025,33.9067,33.9693,123600.0
2013-10-23 10:40:00,48.78,48.89,48.74,48.89,163600.0,33.9693,34.0459,33.9415,34.0459,163600.0
2013-10-23 10:50:00,48.88,49.09,48.83,48.88,172200.0,34.039,34.1852,34.0042,34.039,172200.0
2013-10-23 11:00:00,48.88,49.07,48.83,49.07,125100.0,34.039,34.1713,34.0042,34.1713,125100.0
2013-10-23 11:10:00,49.06,49.11,49.01,49.07,117100.0,34.1643,34.1991,34.1295,34.1713,117100.0
2013-10-23 11:20:00,49.07,49.2,49.03,49.08,106900.0,34.1713,34.2618,34.1434,34.1782,106900.0
2013-10-23 11:30:00,49.09,49.25,49.09,49.21,105200.0,34.1852,34.2966,34.1852,34.2688,105200.0
2013-10-23 11:40:00,49.21,49.22,49.08,49.22,80500.0,34.2688,34.2757,34.1782,34.2757,80500.0
2013-10-23 11:50:00,49.22,49.22,49.04,49.04,69300.0,34.2757,34.2757,34.1504,34.1504,69300.0
2013-10-23 12:00:00,49.04,49.1,49.0,49.01,82800.0,34.1504,34.1922,34.1225,34.1295,82800.0
2013-10-23 12:10:00,49.01,49.07,49.01,49.01,50800.0,34.1295,34.1713,34.1295,34.1295,50800.0
2013-10-23 12:20:00,49.01,49.04,48.98,48.99,79800.0,34.1295,34.1504,34.1086,34.1156,79800.0
2013-10-23 12:30:00,48.99,49.05,48.99,49.03,60400.0,34.1156,34.1574,34.1156,34.1434,60400.0
2013-10-23 12:40:00,49.02,49.1,49.0,49.1,65700.0,34.1365,34.1922,34.1225,34.1922,65700.0
2013-10-23 12:50:00,49.1,49.18,49.08,49.16,58800.0,34.1922,34.2479,34.1782,34.234,58800.0
2013-10-23 13:00:00,49.16,49.18,49.11,49.11,64300.0,34.234,34.2479,34.1991,34.1991,64300.0
2013-10-23 13:10:00,49.11,49.15,49.07,49.13,62200.0,34.1991,34.227,34.1713,34.2131,62200.0
2013-10-23 13:20:00,49.12,49.15,49.09,49.14,65100.0,34.2061,34.227,34.1852,34.22,65100.0
2013-10-23 13:30:00,49.14,49.14,49.07,49.1,65000.0,34.22,34.22,34.1713,34.1922,65000.0
2013-10-23 13:40:00,49.1,49.1,49.01,49.08,72600.0,34.1922,34.1922,34.1295,34.1782,72600.0
2013-10-23 13:50:00,49.08,49.13,49.03,49.05,88400.0,34.1782,34.2131,34.1434,34.1574,88400.0
2013-10-23 14:00:00,49.06,49.16,49.05,49.14,74500.0,34.1643,34.234,34.1574,34.22,74500.0
2013-10-23 14:10:00,49.14,49.23,49.09,49.09,73500.0,34.22,34.2827,34.1852,34.1852,73500.0
2013-10-23 14:20:00,49.07,49.12,49.05,49.06,136400.0,34.1713,34.2061,34.1574,34.1643,136400.0
2013-10-23 14:30:00,49.07,49.12,49.04,49.08,148600.0,34.1713,34.2061,34.1504,34.1782,148600.0
2013-10-23 14:40:00,49.08,49.12,49.04,49.07,134100.0,34.1782,34.2061,34.1504,34.1713,134100.0
2013-10-23 14:50:00,49.06,49.11,49.04,49.11,89500.0,34.1643,34.1991,34.1504,34.1991,89500.0
2013-10-23 15:00:00,49.11,49.16,49.05,49.08,233700.0,34.1991,34.234,34.1574,34.1782,233700.0
2013-10-23 15:10:00,49.08,49.09,48.81,48.82,218700.0,34.1782,34.1852,33.9902,33.9972,218700.0
2013-10-23 15:20:00,48.81,48.93,48.76,48.92,154000.0,33.9902,34.0738,33.9554,34.0668,154000.0
2013-10-23 15:30:00,48.92,48.98,48.89,48.95,147300.0,34.0668,34.1086,34.0459,34.0877,147300.0
2013-10-23 15:40:00,48.94,49.01,48.93,48.94,184100.0,34.0808,34.1295,34.0738,34.0808,184100.0
2013-10-23 15:50:00,48.95,48.97,48.82,48.96,584700.0,34.0877,34.1016,33.9972,34.0947,584700.0
2013-10-24 09:30:00,49.38,49.56,49.16,49.24,259600.0,34.3872,34.5125,34.234,34.2897,259600.0
2013-10-24 09:40:00,49.28,49.58,49.27,49.57,185600.0,34.3175,34.5264,34.3106,34.5195,185600.0
2013-10-24 09:50:00,49.58,49.7,49.57,49.59,125300.0,34.5264,34.61,34.5195,34.5334,125300.0
2013-10-24 10:00:00,49.6,49.6,49.41,49.48,124900.0,34.5404,34.5404,34.4081,34.4568,124900.0
2013-10-24 10:10:00,49.5,49.56,49.43,49.49,169700.0,34.4707,34.5125,34.422,34.4638,169700.0
2013-10-24 10:20:00,49.49,49.52,49.44,49.49,193800.0,34.4638,34.4847,34.4289,34.4638,193800.0
2013-10-24 10:30:00,49.49,49.56,49.42,49.44,141300.0,34.4638,34.5125,34.415,34.4289,141300.0
2013-10-24 10:40:00,49.45,49.51,49.41,49.48,93600.0,34.4359,34.4777,34.4081,34.4568,93600.0
2013-10-24 10:50:00,49.48,49.5,49.46,49.48,73800.0,34.4568,34.4707,34.4429,34.4568,73800.0
2013-10-24 11:00:00,49.48,49.51,49.42,49.45,79000.0,34.4568,34.4777,34.415,34.4359,79000.0
2013-10-24 11:10:00,49.46,49.47,49.37,49.42,88200.0,34.4429,34.4498,34.3802,34.415,88200.0
2013-10-24 11:20:00,49.42,49.48,49.4,49.45,60800.0,34.415,34.4568,34.4011,34.4359,60800.0
2013-10-24 11:30:00,49.45,49.46,49.41,49.42,104500.0,34.4359,34.4429,34.4081,34.415,104500.0
2013-10-24 11:40:00,49.43,49.45,49.39,49.41,65400.0,34.422,34.4359,34.3941,34.4081,65400.0
2013-10-24 11:50:00,49.42,49.44,49.39,49.42,57600.0,34.415,34.4289,34.3941,34.415,57600.0
2013-10-24 12:00:00,49.41,49.44,49.38,49.39,57500.0,34.4081,34.4289,34.3872,34.3941,57500.0
2013-10-24 12:10:00,49.39,49.45,49.36,49.38,88200.0,34.3941,34.4359,34.3732,34.3872,88200.0
2013-10-24 12:20:00,49.38,49.42,49.36,49.37,41400.0,34.3872,34.415,34.3732,34.3802,41400.0
2013-10-24 12:30:00,49.38,49.4,49.33,49.34,64000.0,34.3872,34.4011,34.3523,34.3593,64000.0
2013-10-24 12:40:00,49.34,49.35,49.27,49.32,67500.0,34.3593,34.3663,34.3106,34.3454,67500.0
2013-10-24 12:50:00,49.32,49.33,49.27,49.3,89900.0,34.3454,34.3523,34.3106,34.3315,89900.0
2013-10-24 13:00:00,49.3,49.3,49.26,49.26,45300.0,34.3315,34.3315,34.3036,34.3036,45300.0
2013-10-24 13:10:00,49.27,49.31,49.2,49.25,45800.0,34.3106,34.3384,34.2618,34.2966,45800.0
2013-10-24 13:20:00,49.25,49.31,49.25,49.27,85800.0,34.2966,34.3384,34.2966,34.3106,85800.0
2013-10-24 13:30:00,49.27,49.29,49.21,49.26,122000.0,34.3106,34.3245,34.2688,34.3036,122000.0
2013-10-24 13:40:00,49.27,49.31,49.24,49.29,139000.0,34.3106,34.3384,34.2897,34.3245,139000.0
2013-10-24 13:50:00,49.29,49.3,49.22,49.27,73000.0,34.3245,34.3315,34.2757,34.3106,73000.0
2013-10-24 14:00:00,49.27,49.3,49.23,49.23,83600.0,34.3106,34.3315,34.2827,34.2827,83600.0
2013-10-24 14:10:00,49.23,49.26,49.19,49.25,60600.0,34.2827,34.3036,34.2549,34.2966,60600.0
2013-10-24 14:20:00,49.25,49.26,49.21,49.24,123400.0,34.2966,34.3036,34.2688,34.2897,123400.0
2013-10-24 14:30:00,49.23,49.32,49.22,49.31,146600.0,34.2827,34.3454,34.2757,34.3384,146600.0
2013-10-24 14:40:00,49.32,49.38,49.3,49.35,65800.0,34.3454,34.3872,34.3315,34.3663,65800.0
2013-10-24 14:50:00,49.35,49.39,49.35,49.38,79900.0,34.3663,34.3941,34.3663,34.3872,79900.0
2013-10-24 15:00:00,49.37,49.38,49.33,49.36,109800.0,34.3802,34.3872,34.3523,34.3732,109800.0
2013-10-24 15:10:00,49.35,49.37,49.29,49.3,101900.0,34.3663,34.3802,34.3245,34.3315,101900.0
2013-10-24 15:20:00,49.31,49.34,49.28,49.29,96500.0,34.3384,34.3593,34.3175,34.3245,96500.0
2013-10-24 15:30:00,49.29,49.32,49.27,49.29,176300.0,34.3245,34.3454,34.3106,34.3245,176300.0
2013-10-24 15:40:00,49.28,49.33,49.23,49.3,288900.0,34.3175,34.3523,34.2827,34.3315,288900.0
2013-10-24 15:50:00,49.3,49.45,49.29,49.38,612300.0,34.3315,34.4359,34.3245,34.3872,612300.0
2013-10-25 09:30:00,49.23,49.35,49.0,49.01,380900.0,34.2827,34.3663,34.1225,34.1295,380900.0
2013-10-25 09:40:00,49.01,49.02,48.7,48.75,231200.0,34.1295,34.1365,33.9136,33.9484,231200.0
2013-10-25 09:50:00,48.74,48.81,48.64,48.64,140900.0,33.9415,33.9902,33.8718,33.8718,140900.0
2013-10-25 10:00:00,48.64,48.79,48.63,48.7,135700.0,33.8718,33.9763,33.8649,33.9136,135700.0
2013-10-25 10:10:00,48.7,48.74,48.53,48.69,171600.0,33.9136,33.9415,33.7952,33.9067,171600.0
2013-10-25 10:20:00,48.69,48.74,48.65,48.68,68800.0,33.9067,33.9415,33.8788,33.8997,68800.0
2013-10-25 10:30:00,48.68,48.75,48.63,48.65,95400.0,33.8997,33.9484,33.8649,33.8788,95400.0
2013-10-25 10:40:00,48.66,48.7,48.59,48.68,123400.0,33.8858,33.9136,33.837,33.8997,123400.0
2013-10-25 10:50:00,48.69,48.81,48.68,48.77,69900.0,33.9067,33.9902,33.8997,33.9624,69900.0
2013-10-25 11:00:00,48.77,48.81,48.7,48.79,106400.0,33.9624,33.9902,33.9136,33.9763,106400.0
2013-10-25 11:10:00,48.79,48.86,48.78,48.84,129200.0,33.9763,34.025,33.9693,34.0111,129200.0
2013-10-25 11:20:00,48.84,48.85,48.79,48.8,83400.0,34.0111,34.0181,33.9763,33.9833,83400.0
2013-10-25 11:30:00,48.8,48.89,48.77,48.78,154800.0,33.9833,34.0459,33.9624,33.9693,154800.0
2013-10-25 11:40:00,48.79,48.86,48.78,48.78,140600.0,33.9763,34.025,33.9693,33.9693,140600.0
2013-10-25 11:50:00,48.77,48.86,48.74,48.78,87900.0,33.9624,34.025,33.9415,33.9693,87900.0
2013-10-25 12:00:00,48.78,48.8,48.71,48.79,57800.0,33.9693,33.9833,33.9206,33.9763,57800.0
2013-10-25 12:10:00,48.79,48.79,48.68,48.71,63600.0,33.9763,33.9763,33.8997,33.9206,63600.0
2013-10-25 12:20:00,48.71,48.79,48.7,48.74,54900.0,33.9206,33.9763,33.9136,33.9415,54900.0
2013-10-25 12:30:00,48.75,48.84,48.75,48.82,104800.0,33.9484,34.0111,33.9484,33.9972,104800.0
2013-10-25 12:40:00,48.82,48.88,48.82,48.87,71300.0,33.9972,34.039,33.9972,34.032,71300.0
2013-10-25 12:50:00,48.87,48.9,48.85,48.86,66700.0,34.032,34.0529,34.0181,34.025,66700.0
2013-10-25 13:00:00,48.86,48.86,48.81,48.82,85100.0,34.025,34.025,33.9902,33.9972,85100.0
2013-10-25 13:10:00,48.82,48.87,48.82,48.84,66200.0,33.9972,34.032,33.9972,34.0111,66200.0
2013-10-25 13:20:00,48.84,48.85,48.75,48.76,79500.0,34.0111,34.0181,33.9484,33.9554,79500.0
2013-10-25 13:30:00,48.75,48.79,48.73,48.79,86300.0,33.9484,33.9763,33.9345,33.9763,86300.0
2013-10-25 13:40:00,48.79,48.82,48.76,48.76,82200.0,33.9763,33.9972,33.9554,33.9554,82200.0
2013-10-25 13:50:00,48.77,48.78,48.74,48.74,41300.0,33.9624,33.9693,33.9415,33.9415,41300.0
2013-10-25 14:00:00,48.75,48.85,48.74,48.84,73300.0,33.9484,34.0181,33.9415,34.0111,73300.0
2013-10-25 14:10:00,48.82,48.87,48.8,48.87,59200.0,33.9972,34.032,33.9833,34.032,59200.0
2013-10-25 14:20:00,48.86,48.88,48.82,48.82,53500.0,34.025,34.039,33.9972,33.9972,53500.0
2013-10-25 14:30:00,48.81,48.86,48.78,48.78,104300.0,33.9902,34.025,33.9693,33.9693,104300.0
2013-10-25 14:40:00,48.79,48.82,48.76,48.82,63300.0,33.9763,33.9972,33.9554,33.9972,63300.0
2013-10-25 14:50:00,48.82,48.85,48.8,48.81,70300.0,33.9972,34.0181,33.9833,33.9902,70300.0
2013-10-25 15:00:00,48.8,48.85,48.77,48.83,92400.0,33.9833,34.0181,33.9624,34.0042,92400.0
2013-10-25 15:10:00,48.83,48.85,48.8,48.81,160300.0,34.0042,34.0181,33.9833,33.9902,160300.0
2013-10-25 15:20:00,48.8,48.81,48.71,48.74,228200.0,33.9833,33.9902,33.9206,33.9415,228200.0
2013-10-25 15:30:00,48.75,48.76,48.64,48.7,374300.0,33.9484,33.9554,33.8718,33.9136,374300.0
2013-10-25 15:40:00,48.7,48.81,48.7,48.8,265500.0,33.9136,33.9902,33.9136,33.9833,265500.0
2013-10-25 15:50:00,48.8,48.89,48.77,48.77,701000.0,33.9833,34.0459,33.9624,33.9624,701000.0
2013-10-28 09:30:00,50.36,51.4,50.31,50.99,2306300.0,35.0696,35.7938,35.0348,35.5083,2306300.0
2013-10-28 09:40:00,50.99,51.02,50.63,50.73,1362000.0,35.5083,35.5292,35.2576,35.3273,1362000.0
2013-10-28 09:50:00,50.73,51.19,50.73,51.18,810100.0,35.3273,35.6476,35.3273,35.6406,810100.0
2013-10-28 10:00:00,51.18,51.3,51.03,51.03,3495400.0,35.6406,35.7242,35.5362,35.5362,3495400.0
2013-10-28 10:10:00,51.04,51.52,51.03,51.47,3204800.0,35.5432,35.8774,35.5362,35.8426,3204800.0
2013-10-28 10:20:00,51.47,51.91,51.45,51.82,816700.0,35.8426,36.149,35.8287,36.0863,816700.0
2013-10-28 10:30:00,51.82,51.93,51.71,51.83,570700.0,36.0863,36.1629,36.0097,36.0933,570700.0
2013-10-28 10:40:00,51.83,51.9,51.68,51.82,506100.0,36.0933,36.142,35.9888,36.0863,506100.0
2013-10-28 10:50:00,51.81,51.94,51.62,51.73,485000.0,36.0794,36.1699,35.9471,36.0237,485000.0
2013-10-28 11:00:00,51.73,51.73,51.22,51.45,596800.0,36.0237,36.0237,35.6685,35.8287,596800.0
2013-10-28 11:10:00,51.45,51.82,51.43,51.71,471400.0,35.8287,36.0863,35.8147,36.0097,471400.0
2013-10-28 11:20:00,51.71,51.9,51.66,51.87,376500.0,36.0097,36.142,35.9749,36.1211,376500.0
2013-10-28 11:30:00,51.88,51.95,51.82,51.94,364800.0,36.1281,36.1769,36.0863,36.1699,364800.0
2013-10-28 11:40:00,51.93,51.97,51.8,51.92,217100.0,36.1629,36.1908,36.0724,36.156,217100.0
2013-10-28 11:50:00,51.93,51.93,51.7,51.72,284500.0,36.1629,36.1629,36.0028,36.0167,284500.0
2013-10-28 12:00:00,51.73,51.8,51.65,51.79,474500.0,36.0237,36.0724,35.9679,36.0654,474500.0
2013-10-28 12:10:00,51.79,52.13,51.79,52.07,435400.0,36.0654,36.3022,36.0654,36.2604,435400.0
2013-10-28 12:20:00,52.08,52.19,52.07,52.1,281900.0,36.2674,36.344,36.2604,36.2813,281900.0
2013-10-28 12:30:00,52.1,52.36,52.08,52.2,345600.0,36.2813,36.4624,36.2674,36.351,345600.0
2013-10-28 12:40:00,52.2,52.23,51.97,51.98,406400.0,36.351,36.3718,36.1908,36.1977,406400.0
2013-10-28 12:50:00,51.98,52.0,51.77,51.79,462600.0,36.1977,36.2117,36.0515,36.0654,462600.0
2013-10-28 13:00:00,51.79,51.87,51.71,51.77,394100.0,36.0654,36.1211,36.0097,36.0515,394100.0
2013-10-28 13:10:00,51.77,51.83,51.68,51.74,223500.0,36.0515,36.0933,35.9888,36.0306,223500.0
2013-10-28 13:20:00,51.74,51.83,51.69,51.72,399600.0,36.0306,36.0933,35.9958,36.0167,399600.0
2013-10-28 13:30:00,51.72,51.83,51.71,51.75,514900.0,36.0167,36.0933,36.0097,36.0376,514900.0
2013-10-28 13:40:00,51.75,51.88,51.71,51.75,256600.0,36.0376,36.1281,36.0097,36.0376,256600.0
2013-10-28 13:50:00,51.75,51.76,51.48,51.63,329500.0,36.0376,36.0445,35.8496,35.954,329500.0
2013-10-28 14:00:00,51.63,51.64,51.51,51.57,273200.0,35.954,35.961,35.8704,35.9122,273200.0
2013-10-28 14:10:00,51.57,51.81,51.55,51.76,370000.0,35.9122,36.0794,35.8983,36.0445,370000.0
2013-10-28 14:20:00,51.76,51.86,51.71,51.81,226300.0,36.0445,36.1142,36.0097,36.0794,226300.0
2013-10-28 14:30:00,51.8,51.9,51.8,51.89,246500.0,36.0724,36.142,36.0724,36.1351,246500.0
2013-10-28 14:40:00,51.89,51.93,51.85,51.85,178600.0,36.1351,36.1629,36.1072,36.1072,178600.0
2013-10-28 14:50:00,51.85,51.88,51.74,51.81,344000.0,36.1072,36.1281,36.0306,36.0794,344000.0
2013-10-28 15:00:00,51.81,52.01,51.79,51.99,391400.0,36.0794,36.2186,36.0654,36.2047,391400.0
2013-10-28 15:10:00,51.99,52.14,51.93,52.02,382300.0,36.2047,36.3092,36.1629,36.2256,382300.0
2013-10-28 15:20:00,52.01,52.2,52.01,52.16,457600.0,36.2186,36.351,36.2186,36.3231,457600.0
2013-10-28 15:30:00,52.15,52.19,52.06,52.06,343600.0,36.3161,36.344,36.2535,36.2535,343600.0
2013-10-28 15:40:00,52.06,52.06,51.89,51.98,595600.0,36.2535,36.2535,36.1351,36.1977,595600.0
2013-10-28 15:50:00,51.98,52.18,51.94,52.01,1398200.0,36.1977,36.337,36.1699,36.2186,1398200.0
2013-10-29 09:30:00,52.01,52.53,51.9,52.5,752900.0,36.2186,36.5808,36.142,36.5599,752900.0
2013-10-29 09:40:00,52.5,52.58,52.43,52.52,480300.0,36.5599,36.6156,36.5111,36.5738,480300.0
2013-10-29 09:50:00,52.53,52.59,52.22,52.44,454700.0,36.5808,36.6225,36.3649,36.5181,454700.0
2013-10-29 10:00:00,52.41,52.41,52.23,52.31,324200.0,36.4972,36.4972,36.3718,36.4276,324200.0
2013-10-29 10:10:00,52.31,52.48,52.29,52.47,310300.0,36.4276,36.5459,36.4136,36.539,310300.0
2013-10-29 10:20:00,52.47,52.58,52.45,52.55,435700.0,36.539,36.6156,36.525,36.5947,435700.0
2013-10-29 10:30:00,52.55,52.57,52.49,52.54,249100.0,36.5947,36.6086,36.5529,36.5877,249100.0
2013-10-29 10:40:00,52.54,52.69,52.53,52.66,393100.0,36.5877,36.6922,36.5808,36.6713,393100.0
2013-10-29 10:50:00,52.67,52.7,52.58,52.63,324000.0,36.6782,36.6991,36.6156,36.6504,324000.0
2013-10-29 11:00:00,52.63,52.69,52.59,52.69,290900.0,36.6504,36.6922,36.6225,36.6922,290900.0
2013-10-29 11:10:00,52.68,52.83,52.63,52.8,310200.0,36.6852,36.7897,36.6504,36.7688,310200.0
2013-10-29 11:20:00,52.81,53.18,52.8,53.17,708900.0,36.7757,37.0334,36.7688,37.0264,708900.0
2013-10-29 11:30:00,53.17,53.17,52.85,52.97,417400.0,37.0264,37.0264,36.8036,36.8872,417400.0
2013-10-29 11:40:00,52.98,53.23,52.98,53.16,281100.0,36.8941,37.0682,36.8941,37.0195,281100.0
2013-10-29 11:50:00,53.16,53.37,53.09,53.35,381600.0,37.0195,37.1657,36.9707,37.1518,381600.0
2013-10-29 12:00:00,53.36,53.62,53.34,53.53,555300.0,37.1587,37.3398,37.1448,37.2771,555300.0
2013-10-29 12:10:00,53.55,53.65,53.38,53.38,561600.0,37.2911,37.3607,37.1727,37.1727,561600.0
2013-10-29 12:20:00,53.39,53.46,53.33,53.39,244900.0,37.1796,37.2284,37.1379,37.1796,244900.0
2013-10-29 12:30:00,53.4,53.6,53.39,53.43,243000.0,37.1866,37.3259,37.1796,37.2075,243000.0
2013-10-29 12:40:00,53.43,53.49,53.34,53.48,199100.0,37.2075,37.2493,37.1448,37.2423,199100.0
2013-10-29 12:50:00,53.49,53.54,53.43,53.49,172100.0,37.2493,37.2841,37.2075,37.2493,172100.0
2013-10-29 13:00:00,53.49,53.68,53.49,53.58,238800.0,37.2493,37.3816,37.2493,37.312,238800.0
2013-10-29 13:10:00,53.59,53.63,53.54,53.59,173100.0,37.3189,37.3468,37.2841,37.3189,173100.0
2013-10-29 13:20:00,53.59,53.65,53.47,53.49,248200.0,37.3189,37.3607,37.2354,37.2493,248200.0
2013-10-29 13:30:00,53.5,53.5,53.39,53.41,157900.0,37.2562,37.2562,37.1796,37.1936,157900.0
2013-10-29 13:40:00,53.41,53.49,53.36,53.45,133300.0,37.1936,37.2493,37.1587,37.2214,133300.0
2013-10-29 13:50:00,53.45,53.47,53.38,53.42,165200.0,37.2214,37.2354,37.1727,37.2005,165200.0
2013-10-29 14:00:00,53.43,53.44,53.35,53.38,178600.0,37.2075,37.2145,37.1518,37.1727,178600.0
2013-10-29 14:10:00,53.39,53.43,53.34,53.36,277700.0,37.1796,37.2075,37.1448,37.1587,277700.0
2013-10-29 14:20:00,53.35,53.35,53.26,53.3,165900.0,37.1518,37.1518,37.0891,37.117,165900.0
2013-10-29 14:30:00,53.29,53.34,53.26,53.28,197500.0,37.11,37.1448,37.0891,37.103,197500.0
2013-10-29 14:40:00,53.29,53.3,53.26,53.29,139700.0,37.11,37.117,37.0891,37.11,139700.0
2013-10-29 14:50:00,53.28,53.38,53.27,53.38,170800.0,37.103,37.1727,37.0961,37.1727,170800.0
2013-10-29 15:00:00,53.38,53.43,53.33,53.41,266600.0,37.1727,37.2075,37.1379,37.1936,266600.0
2013-10-29 15:10:00,53.41,53.41,53.29,53.35,228400.0,37.1936,37.1936,37.11,37.1518,228400.0
2013-10-29 15:20:00,53.34,53.36,53.29,53.33,204700.0,37.1448,37.1587,37.11,37.1379,204700.0
2013-10-29 15:30:00,53.33,53.35,53.27,53.34,199200.0,37.1379,37.1518,37.0961,37.1448,199200.0
2013-10-29 15:40:00,53.34,53.35,53.26,53.26,334900.0,37.1448,37.1518,37.0891,37.0891,334900.0
2013-10-29 15:50:00,53.26,53.39,53.25,53.35,922100.0,37.0891,37.1796,37.0821,37.1518,922100.0
2013-10-30 09:30:00,53.53,53.59,53.12,53.15,346800.0,37.2771,37.3189,36.9916,37.0125,346800.0
2013-10-30 09:40:00,53.12,53.13,52.9,52.9,248900.0,36.9916,36.9986,36.8384,36.8384,248900.0
2013-10-30 09:50:00,52.92,52.95,52.84,52.95,178300.0,36.8523,36.8732,36.7966,36.8732,178300.0
2013-10-30 10:00:00,52.94,52.98,52.86,52.87,156900.0,36.8663,36.8941,36.8106,36.8175,156900.0
2013-10-30 10:10:00,52.86,52.88,52.79,52.81,100500.0,36.8106,36.8245,36.7618,36.7757,100500.0
2013-10-30 10:20:00,52.81,52.87,52.72,52.73,139200.0,36.7757,36.8175,36.7131,36.72,139200.0
2013-10-30 10:30:00,52.73,52.79,52.65,52.65,117000.0,36.72,36.7618,36.6643,36.6643,117000.0
2013-10-30 10:40:00,52.66,52.84,52.63,52.81,86300.0,36.6713,36.7966,36.6504,36.7757,86300.0
2013-10-30 10:50:00,52.8,52.85,52.73,52.79,65500.0,36.7688,36.8036,36.72,36.7618,65500.0
2013-10-30 11:00:00,52.8,52.99,52.79,52.98,167500.0,36.7688,36.9011,36.7618,36.8941,167500.0
2013-10-30 11:10:00,52.99,53.13,52.93,52.93,171300.0,36.9011,36.9986,36.8593,36.8593,171300.0
2013-10-30 11:20:00,52.93,53.0,52.9,52.98,114500.0,36.8593,36.9081,36.8384,36.8941,114500.0
2013-10-30 11:30:00,52.98,53.0,52.77,52.77,244000.0,36.8941,36.9081,36.7479,36.7479,244000.0
2013-10-30 11:40:00,52.78,52.99,52.75,52.99,124100.0,36.7548,36.9011,36.734,36.9011,124100.0
2013-10-30 11:50:00,52.98,53.16,52.89,53.11,265800.0,36.8941,37.0195,36.8315,36.9847,265800.0
2013-10-30 12:00:00,53.11,53.12,53.03,53.11,98500.0,36.9847,36.9916,36.9289,36.9847,98500.0
2013-10-30 12:10:00,53.11,53.12,53.02,53.05,79400.0,36.9847,36.9916,36.922,36.9429,79400.0
2013-10-30 12:20:00,53.05,53.12,53.02,53.09,108000.0,36.9429,36.9916,36.922,36.9707,108000.0
2013-10-30 12:30:00,53.09,53.18,53.08,53.16,135000.0,36.9707,37.0334,36.9638,37.0195,135000.0
2013-10-30 12:40:00,53.16,53.21,53.14,53.14,83100.0,37.0195,37.0543,37.0055,37.0055,83100.0
2013-10-30 12:50:00,53.13,53.2,53.09,53.19,112400.0,36.9986,37.0473,36.9707,37.0404,112400.0
2013-10-30 13:00:00,53.19,53.2,53.16,53.17,94300.0,37.0404,37.0473,37.0195,37.0264,94300.0
2013-10-30 13:10:00,53.17,53.29,53.17,53.27,82900.0,37.0264,37.11,37.0264,37.0961,82900.0
2013-10-30 13:20:00,53.27,53.28,53.17,53.18,88000.0,37.0961,37.103,37.0264,37.0334,88000.0
2013-10-30 13:30:00,53.18,53.21,53.15,53.17,100300.0,37.0334,37.0543,37.0125,37.0264,100300.0
2013-10-30 13:40:00,53.17,53.2,53.15,53.16,77100.0,37.0264,37.0473,37.0125,37.0195,77100.0
2013-10-30 13:50:00,53.16,53.17,53.05,53.08,90900.0,37.0195,37.0264,36.9429,36.9638,90900.0
2013-10-30 14:00:00,53.09,53.23,52.93,53.06,205500.0,36.9707,37.0682,36.8593,36.9498,205500.0
2013-10-30 14:10:00,53.06,53.18,52.84,52.87,271800.0,36.9498,37.0334,36.7966,36.8175,271800.0
2013-10-30 14:20:00,52.87,52.99,52.77,52.84,182800.0,36.8175,36.9011,36.7479,36.7966,182800.0
2013-10-30 14:30:00,52.84,52.99,52.83,52.97,137800.0,36.7966,36.9011,36.7897,36.8872,137800.0
2013-10-30 14:40:00,52.98,53.08,52.91,52.98,160000.0,36.8941,36.9638,36.8454,36.8941,160000.0
2013-10-30 14:50:00,52.97,53.01,52.91,52.99,133900.0,36.8872,36.915,36.8454,36.9011,133900.0
2013-10-30 15:00:00,52.99,53.1,52.96,53.0,169300.0,36.9011,36.9777,36.8802,36.9081,169300.0
2013-10-30 15:10:00,52.99,53.01,52.96,52.98,114000.0,36.9011,36.915,36.8802,36.8941,114000.0
2013-10-30 15:20:00,52.98,53.13,52.98,53.12,211900.0,36.8941,36.9986,36.8941,36.9916,211900.0
2013-10-30 15:30:00,53.12,53.13,53.06,53.09,171800.0,36.9916,36.9986,36.9498,36.9707,171800.0
2013-10-30 15:40:00,53.08,53.23,53.08,53.18,348200.0,36.9638,37.0682,36.9638,37.0334,348200.0
2013-10-30 15:50:00,53.19,53.22,53.11,53.13,400500.0,37.0404,37.0613,36.9847,36.9986,400500.0
2013-10-31 09:30:00,53.09,53.14,52.71,52.87,220000.0,36.9707,37.0055,36.7061,36.8175,220000.0
2013-10-31 09:40:00,52.88,53.14,52.81,53.06,218800.0,36.8245,37.0055,36.7757,36.9498,218800.0
2013-10-31 09:50:00,53.06,53.11,52.91,53.06,150600.0,36.9498,36.9847,36.8454,36.9498,150600.0
2013-10-31 10:00:00,53.06,53.09,52.94,53.05,164600.0,36.9498,36.9707,36.8663,36.9429,164600.0
2013-10-31 10:10:00,53.06,53.07,52.86,52.89,118900.0,36.9498,36.9568,36.8106,36.8315,118900.0
2013-10-31 10:20:00,52.88,52.93,52.79,52.86,159700.0,36.8245,36.8593,36.7618,36.8106,159700.0
2013-10-31 10:30:00,52.88,52.96,52.79,52.86,163600.0,36.8245,36.8802,36.7618,36.8106,163600.0
2013-10-31 10:40:00,52.85,52.97,52.85,52.93,91300.0,36.8036,36.8872,36.8036,36.8593,91300.0
2013-10-31 10:50:00,52.93,52.98,52.82,52.84,96100.0,36.8593,36.8941,36.7827,36.7966,96100.0
2013-10-31 11:00:00,52.84,52.85,52.7,52.74,120600.0,36.7966,36.8036,36.6991,36.727,120600.0
2013-10-31 11:10:00,52.74,52.85,52.7,52.8,128700.0,36.727,36.8036,36.6991,36.7688,128700.0
2013-10-31 11:20:00,52.8,52.92,52.79,52.91,102300.0,36.7688,36.8523,36.7618,36.8454,102300.0
2013-10-31 11:30:00,52.91,52.96,52.89,52.91,111000.0,36.8454,36.8802,36.8315,36.8454,111000.0
2013-10-31 11:40:00,52.9,52.93,52.82,52.84,114800.0,36.8384,36.8593,36.7827,36.7966,114800.0
2013-10-31 11:50:00,52.84,52.86,52.72,52.73,88200.0,36.7966,36.8106,36.7131,36.72,88200.0
2013-10-31 12:00:00,52.73,52.79,52.7,52.77,122500.0,36.72,36.7618,36.6991,36.7479,122500.0
2013-10-31 12:10:00,52.77,52.8,52.76,52.79,102200.0,36.7479,36.7688,36.7409,36.7618,102200.0
2013-10-31 12:20:00,52.78,52.89,52.77,52.77,116200.0,36.7548,36.8315,36.7479,36.7479,116200.0
2013-10-31 12:30:00,52.77,52.86,52.76,52.79,84600.0,36.7479,36.8106,36.7409,36.7618,84600.0
2013-10-31 12:40:00,52.79,52.81,52.75,52.75,80200.0,36.7618,36.7757,36.734,36.734,80200.0
2013-10-31 12:50:00,52.76,52.78,52.73,52.77,78700.0,36.7409,36.7548,36.72,36.7479,78700.0
2013-10-31 13:00:00,52.77,52.78,52.73,52.73,74200.0,36.7479,36.7548,36.72,36.72,74200.0
2013-10-31 13:10:00,52.75,52.82,52.74,52.8,51900.0,36.734,36.7827,36.727,36.7688,51900.0
2013-10-31 13:20:00,52.81,52.81,52.74,52.75,93700.0,36.7757,36.7757,36.727,36.734,93700.0
2013-10-31 13:30:00,52.76,52.79,52.74,52.78,63700.0,36.7409,36.7618,36.727,36.7548,63700.0
2013-10-31 13:40:00,52.77,52.8,52.75,52.77,56200.0,36.7479,36.7688,36.734,36.7479,56200.0
2013-10-31 13:50:00,52.77,52.77,52.7,52.72,75000.0,36.7479,36.7479,36.6991,36.7131,75000.0
2013-10-31 14:00:00,52.71,52.73,52.7,52.71,71500.0,36.7061,36.72,36.6991,36.7061,71500.0
2013-10-31 14:10:00,52.71,52.88,52.7,52.88,75100.0,36.7061,36.8245,36.6991,36.8245,75100.0
2013-10-31 14:20:00,52.88,52.9,52.84,52.85,54100.0,36.8245,36.8384,36.7966,36.8036,54100.0
2013-10-31 14:30:00,52.86,52.88,52.79,52.8,88600.0,36.8106,36.8245,36.7618,36.7688,88600.0
2013-10-31 14:40:00,52.8,52.81,52.73,52.74,114100.0,36.7688,36.7757,36.72,36.727,114100.0
2013-10-31 14:50:00,52.74,52.75,52.65,52.65,156000.0,36.727,36.734,36.6643,36.6643,156000.0
2013-10-31 15:00:00,52.66,52.7,52.61,52.67,155600.0,36.6713,36.6991,36.6365,36.6782,155600.0
2013-10-31 15:10:00,52.66,52.69,52.63,52.65,107500.0,36.6713,36.6922,36.6504,36.6643,107500.0
2013-10-31 15:20:00,52.65,52.7,52.65,52.65,140800.0,36.6643,36.6991,36.6643,36.6643,140800.0
2013-10-31 15:30:00,52.65,52.75,52.64,52.72,177300.0,36.6643,36.734,36.6574,36.7131,177300.0
2013-10-31 15:40:00,52.72,52.73,52.6,52.61,292600.0,36.7131,36.72,36.6295,36.6365,292600.0
2013-10-31 15:50:00,52.61,52.68,52.5,52.5,891200.0,36.6365,36.6852,36.5599,36.5599,891200.0
2013-11-01 09:30:00,52.67,53.2,52.62,52.94,608200.0,36.6782,37.0473,36.6434,36.8663,608200.0
2013-11-01 09:40:00,52.92,53.03,52.84,52.85,204400.0,36.8523,36.9289,36.7966,36.8036,204400.0
2013-11-01 09:50:00,52.85,52.98,52.84,52.93,185400.0,36.8036,36.8941,36.7966,36.8593,185400.0
2013-11-01 10:00:00,52.93,52.97,52.84,52.93,168600.0,36.8593,36.8872,36.7966,36.8593,168600.0
2013-11-01 10:10:00,52.93,52.93,52.71,52.75,166900.0,36.8593,36.8593,36.7061,36.734,166900.0
2013-11-01 10:20:00,52.75,52.83,52.74,52.76,189300.0,36.734,36.7897,36.727,36.7409,189300.0
2013-11-01 10:30:00,52.76,52.83,52.57,52.58,135500.0,36.7409,36.7897,36.6086,36.6156,135500.0
2013-11-01 10:40:00,52.58,52.64,52.55,52.63,109600.0,36.6156,36.6574,36.5947,36.6504,109600.0
2013-11-01 10:50:00,52.63,52.68,52.63,52.67,75900.0,36.6504,36.6852,36.6504,36.6782,75900.0
2013-11-01 11:00:00,52.66,52.67,52.55,52.55,84100.0,36.6713,36.6782,36.5947,36.5947,84100.0
2013-11-01 11:10:00,52.55,52.6,52.51,52.53,122600.0,36.5947,36.6295,36.5668,36.5808,122600.0
2013-11-01 11:20:00,52.53,52.53,52.43,52.46,224100.0,36.5808,36.5808,36.5111,36.532,224100.0
2013-11-01 11:30:00,52.47,52.58,52.46,52.53,107000.0,36.539,36.6156,36.532,36.5808,107000.0
2013-11-01 11:40:00,52.54,52.59,52.53,52.57,79700.0,36.5877,36.6225,36.5808,36.6086,79700.0
2013-11-01 11:50:00,52.58,52.58,52.49,52.5,112800.0,36.6156,36.6156,36.5529,36.5599,112800.0
2013-11-01 12:00:00,52.5,52.56,52.49,52.54,53500.0,36.5599,36.6016,36.5529,36.5877,53500.0
2013-11-01 12:10:00,52.55,52.58,52.49,52.52,60600.0,36.5947,36.6156,36.5529,36.5738,60600.0
2013-11-01 12:20:00,52.52,52.57,52.51,52.55,93000.0,36.5738,36.6086,36.5668,36.5947,93000.0
2013-11-01 12:30:00,52.55,52.58,52.52,52.53,127400.0,36.5947,36.6156,36.5738,36.5808,127400.0
2013-11-01 12:40:00,52.52,52.53,52.45,52.49,229200.0,36.5738,36.5808,36.525,36.5529,229200.0
2013-11-01 12:50:00,52.48,52.49,52.4,52.4,60300.0,36.5459,36.5529,36.4902,36.4902,60300.0
2013-11-01 13:00:00,52.41,52.43,52.37,52.37,131000.0,36.4972,36.5111,36.4693,36.4693,131000.0
2013-11-01 13:10:00,52.37,52.41,52.36,52.4,137700.0,36.4693,36.4972,36.4624,36.4902,137700.0
2013-11-01 13:20:00,52.4,52.48,52.39,52.45,112200.0,36.4902,36.5459,36.4833,36.525,112200.0
2013-11-01 13:30:00,52.46,52.55,52.44,52.53,142300.0,36.532,36.5947,36.5181,36.5808,142300.0
2013-11-01 13:40:00,52.53,52.53,52.49,52.52,116700.0,36.5808,36.5808,36.5529,36.5738,116700.0
2013-11-01 13:50:00,52.52,52.52,52.48,52.5,93600.0,36.5738,36.5738,36.5459,36.5599,93600.0
2013-11-01 14:00:00,52.5,52.54,52.47,52.52,147600.0,36.5599,36.5877,36.539,36.5738,147600.0
2013-11-01 14:10:00,52.53,52.56,52.51,52.54,69600.0,36.5808,36.6016,36.5668,36.5877,69600.0
2013-11-01 14:20:00,52.54,52.57,52.51,52.51,95400.0,36.5877,36.6086,36.5668,36.5668,95400.0
2013-11-01 14:30:00,52.51,52.52,52.45,52.46,126400.0,36.5668,36.5738,36.525,36.532,126400.0
2013-11-01 14:40:00,52.47,52.53,52.46,52.49,150400.0,36.539,36.5808,36.532,36.5529,150400.0
2013-11-01 14:50:00,52.49,52.54,52.41,52.42,111000.0,36.5529,36.5877,36.4972,36.5042,111000.0
2013-11-01 15:00:00,52.42,52.48,52.41,52.44,171600.0,36.5042,36.5459,36.4972,36.5181,171600.0
2013-11-01 15:10:00,52.45,52.53,52.45,52.47,166800.0,36.525,36.5808,36.525,36.539,166800.0
2013-11-01 15:20:00,52.48,52.5,52.44,52.48,137800.0,36.5459,36.5599,36.5181,36.5459,137800.0
2013-11-01 15:30:00,52.48,52.5,52.43,52.47,223900.0,36.5459,36.5599,36.5111,36.539,223900.0
2013-11-01 15:40:00,52.47,52.56,52.46,52.52,605000.0,36.539,36.6016,36.532,36.5738,605000.0
2013-11-01 15:50:00,52.54,52.6,52.46,52.49,571100.0,36.5877,36.6295,36.532,36.5529,571100.0
2013-11-04 09:30:00,52.71,52.95,52.67,52.92,301200.0,36.7061,36.8732,36.6782,36.8523,301200.0
2013-11-04 09:40:00,52.93,53.06,52.85,53.03,197200.0,36.8593,36.9498,36.8036,36.9289,197200.0
2013-11-04 09:50:00,53.03,53.12,52.97,53.01,352700.0,36.9289,36.9916,36.8872,36.915,352700.0
2013-11-04 10:00:00,53.0,53.12,52.73,52.82,329700.0,36.9081,36.9916,36.72,36.7827,329700.0
2013-11-04 10:10:00,52.81,52.87,52.79,52.85,211700.0,36.7757,36.8175,36.7618,36.8036,211700.0
2013-11-04 10:20:00,52.85,52.96,52.84,52.95,113400.0,36.8036,36.8802,36.7966,36.8732,113400.0
2013-11-04 10:30:00,52.95,53.08,52.85,53.04,247100.0,36.8732,36.9638,36.8036,36.9359,247100.0
2013-11-04 10:40:00,53.05,53.13,53.02,53.03,287700.0,36.9429,36.9986,36.922,36.9289,287700.0
2013-11-04 10:50:00,53.03,53.11,52.99,53.03,432900.0,36.9289,36.9847,36.9011,36.9289,432900.0
2013-11-04 11:00:00,53.03,53.11,52.97,52.97,677000.0,36.9289,36.9847,36.8872,36.8872,677000.0
2013-11-04 11:10:00,52.97,53.03,52.9,52.97,132700.0,36.8872,36.9289,36.8384,36.8872,132700.0
2013-11-04 11:20:00,52.96,53.07,52.92,53.04,186400.0,36.8802,36.9568,36.8523,36.9359,186400.0
2013-11-04 11:30:00,53.04,53.08,53.0,53.04,343300.0,36.9359,36.9638,36.9081,36.9359,343300.0
2013-11-04 11:40:00,53.04,53.05,52.83,52.87,216500.0,36.9359,36.9429,36.7897,36.8175,216500.0
2013-11-04 11:50:00,52.88,52.92,52.88,52.91,68000.0,36.8245,36.8523,36.8245,36.8454,68000.0
2013-11-04 12:00:00,52.91,52.96,52.89,52.93,202500.0,36.8454,36.8802,36.8315,36.8593,202500.0
2013-11-04 12:10:00,52.93,52.96,52.89,52.9,147800.0,36.8593,36.8802,36.8315,36.8384,147800.0
2013-11-04 12:20:00,52.9,53.0,52.89,52.95,98300.0,36.8384,36.9081,36.8315,36.8732,98300.0
2013-11-04 12:30:00,52.95,52.95,52.89,52.91,51200.0,36.8732,36.8732,36.8315,36.8454,51200.0
2013-11-04 12:40:00,52.91,52.92,52.89,52.9,54600.0,36.8454,36.8523,36.8315,36.8384,54600.0
2013-11-04 12:50:00,52.9,52.93,52.89,52.9,76300.0,36.8384,36.8593,36.8315,36.8384,76300.0
2013-11-04 13:00:00,52.9,52.95,52.89,52.92,132500.0,36.8384,36.8732,36.8315,36.8523,132500.0
2013-11-04 13:10:00,52.93,52.98,52.92,52.97,59600.0,36.8593,36.8941,36.8523,36.8872,59600.0
2013-11-04 13:20:00,52.98,53.01,52.97,53.0,294200.0,36.8941,36.915,36.8872,36.9081,294200.0
2013-11-04 13:30:00,53.0,53.04,52.97,53.04,106300.0,36.9081,36.9359,36.8872,36.9359,106300.0
2013-11-04 13:40:00,53.04,53.07,52.98,53.02,136700.0,36.9359,36.9568,36.8941,36.922,136700.0
2013-11-04 13:50:00,53.03,53.03,52.91,52.91,79100.0,36.9289,36.9289,36.8454,36.8454,79100.0
2013-11-04 14:00:00,52.91,52.97,52.88,52.95,139700.0,36.8454,36.8872,36.8245,36.8732,139700.0
2013-11-04 14:10:00,52.94,52.95,52.92,52.93,104500.0,36.8663,36.8732,36.8523,36.8593,104500.0
2013-11-04 14:20:00,52.93,52.95,52.92,52.94,72900.0,36.8593,36.8732,36.8523,36.8663,72900.0
2013-11-04 14:30:00,52.94,52.95,52.93,52.95,73400.0,36.8663,36.8732,36.8593,36.8732,73400.0
2013-11-04 14:40:00,52.95,53.0,52.94,52.97,334900.0,36.8732,36.9081,36.8663,36.8872,334900.0
2013-11-04 14:50:00,52.97,53.01,52.96,53.0,217900.0,36.8872,36.915,36.8802,36.9081,217900.0
2013-11-04 15:00:00,53.0,53.02,52.99,53.01,186400.0,36.9081,36.922,36.9011,36.915,186400.0
2013-11-04 15:10:00,53.01,53.07,52.99,53.05,423300.0,36.915,36.9568,36.9011,36.9429,423300.0
2013-11-04 15:20:00,53.05,53.07,53.02,53.03,291500.0,36.9429,36.9568,36.922,36.9289,291500.0
2013-11-04 15:30:00,53.03,53.07,53.02,53.05,230600.0,36.9289,36.9568,36.922,36.9429,230600.0
2013-11-04 15:40:00,53.05,53.08,53.05,53.08,215400.0,36.9429,36.9638,36.9429,36.9638,215400.0
2013-11-04 15:50:00,53.08,53.14,53.04,53.05,803500.0,36.9638,37.0055,36.9359,36.9429,803500.0
2013-11-05 09:30:00,53.08,53.11,52.71,52.74,151300.0,36.9638,36.9847,36.7061,36.727,151300.0
2013-11-05 09:40:00,52.75,52.95,52.66,52.77,140500.0,36.734,36.8732,36.6713,36.7479,140500.0
2013-11-05 09:50:00,52.76,52.76,52.45,52.49,237600.0,36.7409,36.7409,36.525,36.5529,237600.0
2013-11-05 10:00:00,52.5,52.59,52.42,52.58,131900.0,36.5599,36.6225,36.5042,36.6156,131900.0
2013-11-05 10:10:00,52.58,52.58,52.47,52.48,111900.0,36.6156,36.6156,36.539,36.5459,111900.0
2013-11-05 10:20:00,52.48,52.66,52.46,52.6,104700.0,36.5459,36.6713,36.532,36.6295,104700.0
2013-11-05 10:30:00,52.6,52.64,52.49,52.56,698100.0,36.6295,36.6574,36.5529,36.6016,698100.0
2013-11-05 10:40:00,52.56,52.66,52.55,52.61,94000.0,36.6016,36.6713,36.5947,36.6365,94000.0
2013-11-05 10:50:00,52.61,52.67,52.56,52.59,191100.0,36.6365,36.6782,36.6016,36.6225,191100.0
2013-11-05 11:00:00,52.6,52.65,52.56,52.6,113100.0,36.6295,36.6643,36.6016,36.6295,113100.0
2013-11-05 11:10:00,52.6,52.64,52.54,52.6,110200.0,36.6295,36.6574,36.5877,36.6295,110200.0
2013-11-05 11:20:00,52.59,52.6,52.52,52.52,94500.0,36.6225,36.6295,36.5738,36.5738,94500.0
2013-11-05 11:30:00,52.52,52.58,52.5,52.58,147500.0,36.5738,36.6156,36.5599,36.6156,147500.0
2013-11-05 11:40:00,52.57,52.66,52.57,52.64,75100.0,36.6086,36.6713,36.6086,36.6574,75100.0
2013-11-05 11:50:00,52.64,52.64,52.58,52.63,98500.0,36.6574,36.6574,36.6156,36.6504,98500.0
2013-11-05 12:00:00,52.63,52.64,52.57,52.6,88400.0,36.6504,36.6574,36.6086,36.6295,88400.0
2013-11-05 12:10:00,52.6,52.6,52.55,52.59,123800.0,36.6295,36.6295,36.5947,36.6225,123800.0
2013-11-05 12:20:00,52.6,52.62,52.55,52.56,94900.0,36.6295,36.6434,36.5947,36.6016,94900.0
2013-11-05 12:30:00,52.56,52.57,52.48,52.51,111200.0,36.6016,36.6086,36.5459,36.5668,111200.0
2013-11-05 12:40:00,52.52,52.52,52.42,52.43,90100.0,36.5738,36.5738,36.5042,36.5111,90100.0
2013-11-05 12:50:00,52.42,52.42,52.36,52.39,84400.0,36.5042,36.5042,36.4624,36.4833,84400.0
2013-11-05 13:00:00,52.4,52.4,52.36,52.37,96800.0,36.4902,36.4902,36.4624,36.4693,96800.0
2013-11-05 13:10:00,52.38,52.44,52.37,52.4,134000.0,36.4763,36.5181,36.4693,36.4902,134000.0
2013-11-05 13:20:00,52.39,52.4,52.35,52.38,69200.0,36.4833,36.4902,36.4554,36.4763,69200.0
2013-11-05 13:30:00,52.38,52.41,52.36,52.36,144400.0,36.4763,36.4972,36.4624,36.4624,144400.0
2013-11-05 13:40:00,52.37,52.37,52.27,52.27,138200.0,36.4693,36.4693,36.3997,36.3997,138200.0
2013-11-05 13:50:00,52.27,52.27,52.13,52.18,414800.0,36.3997,36.3997,36.3022,36.337,414800.0
2013-11-05 14:00:00,52.17,52.37,52.16,52.37,483800.0,36.3301,36.4693,36.3231,36.4693,483800.0
2013-11-05 14:10:00,52.37,52.41,52.32,52.35,266400.0,36.4693,36.4972,36.4345,36.4554,266400.0
2013-11-05 14:20:00,52.35,52.42,52.34,52.4,123800.0,36.4554,36.5042,36.4484,36.4902,123800.0
2013-11-05 14:30:00,52.4,52.5,52.4,52.5,156800.0,36.4902,36.5599,36.4902,36.5599,156800.0
2013-11-05 14:40:00,52.5,52.52,52.48,52.51,161200.0,36.5599,36.5738,36.5459,36.5668,161200.0
2013-11-05 14:50:00,52.5,52.55,52.49,52.52,148500.0,36.5599,36.5947,36.5529,36.5738,148500.0
2013-11-05 15:00:00,52.53,52.61,52.53,52.59,225100.0,36.5808,36.6365,36.5808,36.6225,225100.0
2013-11-05 15:10:00,52.59,52.6,52.56,52.57,285400.0,36.6225,36.6295,36.6016,36.6086,285400.0
2013-11-05 15:20:00,52.58,52.58,52.53,52.54,201500.0,36.6156,36.6156,36.5808,36.5877,201500.0
2013-11-05 15:30:00,52.53,52.62,52.52,52.6,403400.0,36.5808,36.6434,36.5738,36.6295,403400.0
2013-11-05 15:40:00,52.6,52.62,52.57,52.6,262900.0,36.6295,36.6434,36.6086,36.6295,262900.0
2013-11-05 15:50:00,52.59,52.62,52.52,52.53,586100.0,36.6225,36.6434,36.5738,36.5808,586100.0
2013-11-06 09:30:00,52.87,52.89,52.47,52.57,226700.0,36.8175,36.8315,36.539,36.6086,226700.0
2013-11-06 09:40:00,52.55,52.86,52.49,52.84,119200.0,36.5947,36.8106,36.5529,36.7966,119200.0
2013-11-06 09:50:00,52.83,52.88,52.62,52.62,148500.0,36.7897,36.8245,36.6434,36.6434,148500.0
2013-11-06 10:00:00,52.63,52.67,52.52,52.57,92700.0,36.6504,36.6782,36.5738,36.6086,92700.0
2013-11-06 10:10:00,52.58,52.67,52.42,52.42,168800.0,36.6156,36.6782,36.5042,36.5042,168800.0
2013-11-06 10:20:00,52.42,52.48,52.32,52.35,100700.0,36.5042,36.5459,36.4345,36.4554,100700.0
2013-11-06 10:30:00,52.35,52.42,52.25,52.4,85900.0,36.4554,36.5042,36.3858,36.4902,85900.0
2013-11-06 10:40:00,52.4,52.4,52.28,52.31,87100.0,36.4902,36.4902,36.4067,36.4276,87100.0
2013-11-06 10:50:00,52.31,52.35,52.24,52.3,93600.0,36.4276,36.4554,36.3788,36.4206,93600.0
2013-11-06 11:00:00,52.3,52.31,52.16,52.21,137400.0,36.4206,36.4276,36.3231,36.3579,137400.0
2013-11-06 11:10:00,52.22,52.26,52.17,52.19,152000.0,36.3649,36.3927,36.3301,36.344,152000.0
2013-11-06 11:20:00,52.2,52.32,52.19,52.28,178700.0,36.351,36.4345,36.344,36.4067,178700.0
2013-11-06 11:30:00,52.29,52.3,52.18,52.19,105800.0,36.4136,36.4206,36.337,36.344,105800.0
2013-11-06 11:40:00,52.18,52.29,52.13,52.29,97400.0,36.337,36.4136,36.3022,36.4136,97400.0
2013-11-06 11:50:00,52.29,52.37,52.29,52.29,68300.0,36.4136,36.4693,36.4136,36.4136,68300.0
2013-11-06 12:00:00,52.29,52.32,52.24,52.24,85000.0,36.4136,36.4345,36.3788,36.3788,85000.0
2013-11-06 12:10:00,52.24,52.29,52.23,52.28,53900.0,36.3788,36.4136,36.3718,36.4067,53900.0
2013-11-06 12:20:00,52.27,52.32,52.27,52.27,60700.0,36.3997,36.4345,36.3997,36.3997,60700.0
2013-11-06 12:30:00,52.28,52.32,52.24,52.32,55900.0,36.4067,36.4345,36.3788,36.4345,55900.0
2013-11-06 12:40:00,52.32,52.33,52.27,52.3,34600.0,36.4345,36.4415,36.3997,36.4206,34600.0
2013-11-06 12:50:00,52.3,52.35,52.28,52.28,36200.0,36.4206,36.4554,36.4067,36.4067,36200.0
2013-11-06 13:00:00,52.28,52.32,52.24,52.3,73900.0,36.4067,36.4345,36.3788,36.4206,73900.0
2013-11-06 13:10:00,52.3,52.31,52.22,52.24,46100.0,36.4206,36.4276,36.3649,36.3788,46100.0
2013-11-06 13:20:00,52.25,52.27,52.19,52.23,78800.0,36.3858,36.3997,36.344,36.3718,78800.0
2013-11-06 13:30:00,52.24,52.28,52.22,52.24,73000.0,36.3788,36.4067,36.3649,36.3788,73000.0
2013-11-06 13:40:00,52.23,52.24,52.18,52.18,60300.0,36.3718,36.3788,36.337,36.337,60300.0
2013-11-06 13:50:00,52.18,52.23,52.17,52.17,51000.0,36.337,36.3718,36.3301,36.3301,51000.0
2013-11-06 14:00:00,52.18,52.19,52.12,52.15,100200.0,36.337,36.344,36.2952,36.3161,100200.0
2013-11-06 14:10:00,52.15,52.16,52.07,52.09,87100.0,36.3161,36.3231,36.2604,36.2743,87100.0
2013-11-06 14:20:00,52.1,52.12,52.06,52.06,104200.0,36.2813,36.2952,36.2535,36.2535,104200.0
2013-11-06 14:30:00,52.07,52.07,51.91,51.96,228700.0,36.2604,36.2604,36.149,36.1838,228700.0
2013-11-06 14:40:00,51.96,52.06,51.94,52.04,102300.0,36.1838,36.2535,36.1699,36.2395,102300.0
2013-11-06 14:50:00,52.05,52.05,51.93,51.99,156900.0,36.2465,36.2465,36.1629,36.2047,156900.0
2013-11-06 15:00:00,52.0,52.05,51.95,52.01,123200.0,36.2117,36.2465,36.1769,36.2186,123200.0
2013-11-06 15:10:00,52.01,52.06,51.98,52.03,131600.0,36.2186,36.2535,36.1977,36.2326,131600.0
2013-11-06 15:20:00,52.03,52.14,52.03,52.12,245000.0,36.2326,36.3092,36.2326,36.2952,245000.0
2013-11-06 15:30:00,52.12,52.13,52.03,52.06,127800.0,36.2952,36.3022,36.2326,36.2535,127800.0
2013-11-06 15:40:00,52.06,52.1,52.01,52.07,185400.0,36.2535,36.2813,36.2186,36.2604,185400.0
2013-11-06 15:50:00,52.06,52.15,52.03,52.05,866500.0,36.2535,36.3161,36.2326,36.2465,866500.0
2013-11-07 09:30:00,52.17,52.21,51.01,52.21,249900.0,36.3301,36.3579,35.5223,36.3579,249900.0
2013-11-07 09:40:00,52.21,52.24,51.97,52.13,91600.0,36.3579,36.3788,36.1908,36.3022,91600.0
2013-11-07 09:50:00,52.12,52.15,51.87,51.91,99300.0,36.2952,36.3161,36.1211,36.149,99300.0
2013-11-07 10:00:00,51.91,52.01,51.83,51.84,93800.0,36.149,36.2186,36.0933,36.1003,93800.0
2013-11-07 10:10:00,51.83,51.92,51.78,51.79,123400.0,36.0933,36.156,36.0585,36.0654,123400.0
2013-11-07 10:20:00,51.78,51.8,51.7,51.77,93900.0,36.0585,36.0724,36.0028,36.0515,93900.0
2013-11-07 10:30:00,51.78,51.8,51.56,51.63,113100.0,36.0585,36.0724,35.9053,35.954,113100.0
2013-11-07 10:40:00,51.62,51.81,51.59,51.8,179200.0,35.9471,36.0794,35.9262,36.0724,179200.0
2013-11-07 10:50:00,51.8,51.84,51.71,51.72,98800.0,36.0724,36.1003,36.0097,36.0167,98800.0
2013-11-07 11:00:00,51.72,51.83,51.68,51.76,146300.0,36.0167,36.0933,35.9888,36.0445,146300.0
2013-11-07 11:10:00,51.75,51.81,51.68,51.71,115800.0,36.0376,36.0794,35.9888,36.0097,115800.0
2013-11-07 11:20:00,51.7,51.82,51.64,51.82,111600.0,36.0028,36.0863,35.961,36.0863,111600.0
2013-11-07 11:30:00,51.82,51.95,51.78,51.88,79500.0,36.0863,36.1769,36.0585,36.1281,79500.0
2013-11-07 11:40:00,51.88,51.9,51.84,51.9,130700.0,36.1281,36.142,36.1003,36.142,130700.0
2013-11-07 11:50:00,51.89,51.9,51.82,51.82,119400.0,36.1351,36.142,36.0863,36.0863,119400.0
2013-11-07 12:00:00,51.83,51.87,51.76,51.77,138800.0,36.0933,36.1211,36.0445,36.0515,138800.0
2013-11-07 12:10:00,51.77,51.81,51.75,51.8,112200.0,36.0515,36.0794,36.0376,36.0724,112200.0
2013-11-07 12:20:00,51.8,51.8,51.71,51.76,117700.0,36.0724,36.0724,36.0097,36.0445,117700.0
2013-11-07 12:30:00,51.76,51.8,51.74,51.75,96700.0,36.0445,36.0724,36.0306,36.0376,96700.0
2013-11-07 12:40:00,51.75,51.8,51.72,51.73,172200.0,36.0376,36.0724,36.0167,36.0237,172200.0
2013-11-07 12:50:00,51.73,51.74,51.68,51.68,86400.0,36.0237,36.0306,35.9888,35.9888,86400.0
2013-11-07 13:00:00,51.68,51.76,51.65,51.72,111400.0,35.9888,36.0445,35.9679,36.0167,111400.0
2013-11-07 13:10:00,51.72,51.74,51.67,51.74,71600.0,36.0167,36.0306,35.9819,36.0306,71600.0
2013-11-07 13:20:00,51.74,51.77,51.64,51.66,76700.0,36.0306,36.0515,35.961,35.9749,76700.0
2013-11-07 13:30:00,51.66,51.71,51.62,51.7,64300.0,35.9749,36.0097,35.9471,36.0028,64300.0
2013-11-07 13:40:00,51.7,51.72,51.62,51.62,126200.0,36.0028,36.0167,35.9471,35.9471,126200.0
2013-11-07 13:50:00,51.63,51.67,51.6,51.61,70600.0,35.954,35.9819,35.9331,35.9401,70600.0
2013-11-07 14:00:00,51.62,51.63,51.42,51.48,254200.0,35.9471,35.954,35.8078,35.8496,254200.0
2013-11-07 14:10:00,51.48,51.57,51.43,51.46,109700.0,35.8496,35.9122,35.8147,35.8356,109700.0
2013-11-07 14:20:00,51.46,51.51,51.42,51.48,92000.0,35.8356,35.8704,35.8078,35.8496,92000.0
2013-11-07 14:30:00,51.47,51.48,51.37,51.4,132700.0,35.8426,35.8496,35.773,35.7938,132700.0
2013-11-07 14:40:00,51.41,51.58,51.4,51.56,115400.0,35.8008,35.9192,35.7938,35.9053,115400.0
2013-11-07 14:50:00,51.55,51.63,51.53,51.57,85400.0,35.8983,35.954,35.8844,35.9122,85400.0
2013-11-07 15:00:00,51.57,51.58,51.4,51.41,184100.0,35.9122,35.9192,35.7938,35.8008,184100.0
2013-11-07 15:10:00,51.42,51.46,51.33,51.4,148000.0,35.8078,35.8356,35.7451,35.7938,148000.0
2013-11-07 15:20:00,51.4,51.46,51.33,51.33,149100.0,35.7938,35.8356,35.7451,35.7451,149100.0
2013-11-07 15:30:00,51.33,51.43,51.3,51.43,236900.0,35.7451,35.8147,35.7242,35.8147,236900.0
2013-11-07 15:40:00,51.41,51.45,51.34,51.4,281800.0,35.8008,35.8287,35.7521,35.7938,281800.0
2013-11-07 15:50:00,51.41,51.48,51.26,51.31,927100.0,35.8008,35.8496,35.6964,35.7312,927100.0
2013-11-08 09:30:00,51.32,51.63,51.26,51.54,202700.0,35.7381,35.954,35.6964,35.8913,202700.0
2013-11-08 09:40:00,51.55,51.82,51.47,51.5,315000.0,35.8983,36.0863,35.8426,35.8635,315000.0
2013-11-08 09:50:00,51.5,51.62,51.41,51.52,208200.0,35.8635,35.9471,35.8008,35.8774,208200.0
2013-11-08 10:00:00,51.5,51.9,51.5,51.84,470600.0,35.8635,36.142,35.8635,36.1003,470600.0
2013-11-08 10:10:00,51.84,51.96,51.82,51.94,341900.0,36.1003,36.1838,36.0863,36.1699,341900.0
2013-11-08 10:20:00,51.93,52.01,51.88,52.01,193100.0,36.1629,36.2186,36.1281,36.2186,193100.0
2013-11-08 10:30:00,52.02,52.17,52.01,52.04,139400.0,36.2256,36.3301,36.2186,36.2395,139400.0
2013-11-08 10:40:00,52.05,52.08,51.97,52.06,180900.0,36.2465,36.2674,36.1908,36.2535,180900.0
2013-11-08 10:50:00,52.07,52.11,51.99,52.03,103200.0,36.2604,36.2883,36.2047,36.2326,103200.0
2013-11-08 11:00:00,52.03,52.06,52.0,52.02,78900.0,36.2326,36.2535,36.2117,36.2256,78900.0
2013-11-08 11:10:00,52.02,52.07,52.0,52.01,74800.0,36.2256,36.2604,36.2117,36.2186,74800.0
2013-11-08 11:20:00,52.02,52.06,51.98,52.02,90000.0,36.2256,36.2535,36.1977,36.2256,90000.0
2013-11-08 11:30:00,52.02,52.09,52.0,52.04,61900.0,36.2256,36.2743,36.2117,36.2395,61900.0
2013-11-08 11:40:00,52.05,52.06,52.0,52.01,97500.0,36.2465,36.2535,36.2117,36.2186,97500.0
2013-11-08 11:50:00,52.0,52.12,52.0,52.01,100200.0,36.2117,36.2952,36.2117,36.2186,100200.0
2013-11-08 12:00:00,52.01,52.11,52.01,52.06,74800.0,36.2186,36.2883,36.2186,36.2535,74800.0
2013-11-08 12:10:00,52.07,52.08,52.01,52.06,50800.0,36.2604,36.2674,36.2186,36.2535,50800.0
2013-11-08 12:20:00,52.06,52.12,52.02,52.08,90100.0,36.2535,36.2952,36.2256,36.2674,90100.0
2013-11-08 12:30:00,52.08,52.1,52.03,52.03,66600.0,36.2674,36.2813,36.2326,36.2326,66600.0
2013-11-08 12:40:00,52.04,52.11,52.03,52.04,79300.0,36.2395,36.2883,36.2326,36.2395,79300.0
2013-11-08 12:50:00,52.04,52.07,52.0,52.06,117600.0,36.2395,36.2604,36.2117,36.2535,117600.0
2013-11-08 13:00:00,52.06,52.11,52.04,52.06,70900.0,36.2535,36.2883,36.2395,36.2535,70900.0
2013-11-08 13:10:00,52.06,52.1,52.06,52.08,111900.0,36.2535,36.2813,36.2535,36.2674,111900.0
2013-11-08 13:20:00,52.08,52.15,52.08,52.11,97200.0,36.2674,36.3161,36.2674,36.2883,97200.0
2013-11-08 13:30:00,52.12,52.13,52.08,52.1,57200.0,36.2952,36.3022,36.2674,36.2813,57200.0
2013-11-08 13:40:00,52.1,52.18,52.08,52.11,228500.0,36.2813,36.337,36.2674,36.2883,228500.0
2013-11-08 13:50:00,52.11,52.16,52.08,52.15,120700.0,36.2883,36.3231,36.2674,36.3161,120700.0
2013-11-08 14:00:00,52.16,52.23,52.14,52.16,111500.0,36.3231,36.3718,36.3092,36.3231,111500.0
2013-11-08 14:10:00,52.17,52.23,52.15,52.2,80000.0,36.3301,36.3718,36.3161,36.351,80000.0
2013-11-08 14:20:00,52.2,52.27,52.19,52.23,133400.0,36.351,36.3997,36.344,36.3718,133400.0
2013-11-08 14:30:00,52.23,52.23,52.13,52.22,103100.0,36.3718,36.3718,36.3022,36.3649,103100.0
2013-11-08 14:40:00,52.22,52.27,52.22,52.25,163200.0,36.3649,36.3997,36.3649,36.3858,163200.0
2013-11-08 14:50:00,52.25,52.31,52.21,52.22,135800.0,36.3858,36.4276,36.3579,36.3649,135800.0
2013-11-08 15:00:00,52.23,52.28,52.2,52.22,165900.0,36.3718,36.4067,36.351,36.3649,165900.0
2013-11-08 15:10:00,52.22,52.26,52.2,52.24,176500.0,36.3649,36.3927,36.351,36.3788,176500.0
2013-11-08 15:20:00,52.23,52.27,52.21,52.25,210200.0,36.3718,36.3997,36.3579,36.3858,210200.0
2013-11-08 15:30:00,52.25,52.34,52.24,52.33,254200.0,36.3858,36.4484,36.3788,36.4415,254200.0
2013-11-08 15:40:00,52.32,52.41,52.29,52.36,536600.0,36.4345,36.4972,36.4136,36.4624,536600.0
2013-11-08 15:50:00,52.35,52.42,52.28,52.36,999900.0,36.4554,36.5042,36.4067,36.4624,999900.0
2013-11-11 09:30:00,52.4,52.93,52.35,52.82,442000.0,36.4902,36.8593,36.4554,36.7827,442000.0
2013-11-11 09:40:00,52.83,53.24,52.77,53.04,603200.0,36.7897,37.0752,36.7479,36.9359,603200.0
2013-11-11 09:50:00,53.02,53.02,52.76,52.81,231800.0,36.922,36.922,36.7409,36.7757,231800.0
2013-11-11 10:00:00,52.81,52.86,52.71,52.77,359700.0,36.7757,36.8106,36.7061,36.7479,359700.0
2013-11-11 10:10:00,52.78,52.8,52.7,52.72,153800.0,36.7548,36.7688,36.6991,36.7131,153800.0
2013-11-11 10:20:00,52.71,52.8,52.7,52.78,89100.0,36.7061,36.7688,36.6991,36.7548,89100.0
2013-11-11 10:30:00,52.77,52.77,52.61,52.62,112200.0,36.7479,36.7479,36.6365,36.6434,112200.0
2013-11-11 10:40:00,52.63,52.78,52.57,52.75,89300.0,36.6504,36.7548,36.6086,36.734,89300.0
2013-11-11 10:50:00,52.75,52.8,52.74,52.78,162000.0,36.734,36.7688,36.727,36.7548,162000.0
2013-11-11 11:00:00,52.77,52.78,52.57,52.58,83100.0,36.7479,36.7548,36.6086,36.6156,83100.0
2013-11-11 11:10:00,52.58,52.58,52.49,52.51,123300.0,36.6156,36.6156,36.5529,36.5668,123300.0
2013-11-11 11:20:00,52.5,52.57,52.48,52.56,234900.0,36.5599,36.6086,36.5459,36.6016,234900.0
2013-11-11 11:30:00,52.56,52.57,52.53,52.54,117400.0,36.6016,36.6086,36.5808,36.5877,117400.0
2013-11-11 11:40:00,52.55,52.66,52.54,52.66,91500.0,36.5947,36.6713,36.5877,36.6713,91500.0
2013-11-11 11:50:00,52.66,52.7,52.62,52.66,190200.0,36.6713,36.6991,36.6434,36.6713,190200.0
2013-11-11 12:00:00,52.67,52.77,52.64,52.76,121800.0,36.6782,36.7479,36.6574,36.7409,121800.0
2013-11-11 12:10:00,52.76,52.76,52.66,52.71,100300.0,36.7409,36.7409,36.6713,36.7061,100300.0
2013-11-11 12:20:00,52.7,52.71,52.65,52.65,59400.0,36.6991,36.7061,36.6643,36.6643,59400.0
2013-11-11 12:30:00,52.65,52.68,52.63,52.65,41900.0,36.6643,36.6852,36.6504,36.6643,41900.0
2013-11-11 12:40:00,52.64,52.66,52.57,52.58,44600.0,36.6574,36.6713,36.6086,36.6156,44600.0
2013-11-11 12:50:00,52.58,52.59,52.54,52.55,34800.0,36.6156,36.6225,36.5877,36.5947,34800.0
2013-11-11 13:00:00,52.54,52.57,52.5,52.54,52000.0,36.5877,36.6086,36.5599,36.5877,52000.0
2013-11-11 13:10:00,52.53,52.56,52.53,52.54,72400.0,36.5808,36.6016,36.5808,36.5877,72400.0
2013-11-11 13:20:00,52.54,52.61,52.54,52.61,42800.0,36.5877,36.6365,36.5877,36.6365,42800.0
2013-11-11 13:30:00,52.61,52.61,52.55,52.6,51800.0,36.6365,36.6365,36.5947,36.6295,51800.0
2013-11-11 13:40:00,52.59,52.6,52.55,52.56,79800.0,36.6225,36.6295,36.5947,36.6016,79800.0
2013-11-11 13:50:00,52.57,52.59,52.54,52.55,51100.0,36.6086,36.6225,36.5877,36.5947,51100.0
2013-11-11 14:00:00,52.55,52.59,52.52,52.54,84300.0,36.5947,36.6225,36.5738,36.5877,84300.0
2013-11-11 14:10:00,52.54,52.57,52.53,52.53,69200.0,36.5877,36.6086,36.5808,36.5808,69200.0
2013-11-11 14:20:00,52.54,52.56,52.53,52.54,61600.0,36.5877,36.6016,36.5808,36.5877,61600.0
2013-11-11 14:30:00,52.53,52.56,52.52,52.55,97700.0,36.5808,36.6016,36.5738,36.5947,97700.0
2013-11-11 14:40:00,52.56,52.57,52.51,52.57,74300.0,36.6016,36.6086,36.5668,36.6086,74300.0
2013-11-11 14:50:00,52.57,52.59,52.51,52.52,83500.0,36.6086,36.6225,36.5668,36.5738,83500.0
2013-11-11 15:00:00,52.52,52.57,52.51,52.57,115900.0,36.5738,36.6086,36.5668,36.6086,115900.0
2013-11-11 15:10:00,52.57,52.57,52.53,52.56,71500.0,36.6086,36.6086,36.5808,36.6016,71500.0
2013-11-11 15:20:00,52.56,52.58,52.55,52.57,59100.0,36.6016,36.6156,36.5947,36.6086,59100.0
2013-11-11 15:30:00,52.56,52.58,52.55,52.56,71100.0,36.6016,36.6156,36.5947,36.6016,71100.0
2013-11-11 15:40:00,52.57,52.59,52.54,52.55,145600.0,36.6086,36.6225,36.5877,36.5947,145600.0
2013-11-11 15:50:00,52.55,52.6,52.54,52.57,545700.0,36.5947,36.6295,36.5877,36.6086,545700.0
2013-11-12 09:30:00,52.4,52.75,52.3,52.6,205300.0,36.4902,36.734,36.4206,36.6295,205300.0
2013-11-12 09:40:00,52.57,52.85,52.56,52.74,408000.0,36.6086,36.8036,36.6016,36.727,408000.0
2013-11-12 09:50:00,52.73,52.77,52.51,52.53,188500.0,36.72,36.7479,36.5668,36.5808,188500.0
2013-11-12 10:00:00,52.53,52.6,52.38,52.38,96800.0,36.5808,36.6295,36.4763,36.4763,96800.0
2013-11-12 10:10:00,52.38,52.5,52.27,52.47,106300.0,36.4763,36.5599,36.3997,36.539,106300.0
2013-11-12 10:20:00,52.47,52.49,52.34,52.4,64000.0,36.539,36.5529,36.4484,36.4902,64000.0
2013-11-12 10:30:00,52.4,52.41,52.32,52.34,179400.0,36.4902,36.4972,36.4345,36.4484,179400.0
2013-11-12 10:40:00,52.33,52.33,52.23,52.28,213300.0,36.4415,36.4415,36.3718,36.4067,213300.0
2013-11-12 10:50:00,52.28,52.29,52.16,52.17,87200.0,36.4067,36.4136,36.3231,36.3301,87200.0
2013-11-12 11:00:00,52.16,52.24,52.02,52.05,131500.0,36.3231,36.3788,36.2256,36.2465,131500.0
2013-11-12 11:10:00,52.05,52.18,52.04,52.14,73100.0,36.2465,36.337,36.2395,36.3092,73100.0
2013-11-12 11:20:00,52.14,52.22,52.09,52.22,94800.0,36.3092,36.3649,36.2743,36.3649,94800.0
2013-11-12 11:30:00,52.21,52.34,52.2,52.21,154000.0,36.3579,36.4484,36.351,36.3579,154000.0
2013-11-12 11:40:00,52.2,52.25,52.16,52.2,89100.0,36.351,36.3858,36.3231,36.351,89100.0
2013-11-12 11:50:00,52.2,52.32,52.18,52.28,56100.0,36.351,36.4345,36.337,36.4067,56100.0
2013-11-12 12:00:00,52.29,52.33,52.18,52.21,98300.0,36.4136,36.4415,36.337,36.3579,98300.0
2013-11-12 12:10:00,52.2,52.26,52.19,52.23,96400.0,36.351,36.3927,36.344,36.3718,96400.0
2013-11-12 12:20:00,52.22,52.22,52.14,52.18,173800.0,36.3649,36.3649,36.3092,36.337,173800.0
2013-11-12 12:30:00,52.18,52.25,52.15,52.24,100500.0,36.337,36.3858,36.3161,36.3788,100500.0
2013-11-12 12:40:00,52.25,52.35,52.22,52.35,70000.0,36.3858,36.4554,36.3649,36.4554,70000.0
2013-11-12 12:50:00,52.34,52.5,52.33,52.36,171800.0,36.4484,36.5599,36.4415,36.4624,171800.0
2013-11-12 13:00:00,52.36,52.41,52.36,52.39,49300.0,36.4624,36.4972,36.4624,36.4833,49300.0
2013-11-12 13:10:00,52.39,52.45,52.39,52.41,97600.0,36.4833,36.525,36.4833,36.4972,97600.0
2013-11-12 13:20:00,52.42,52.53,52.41,52.44,110300.0,36.5042,36.5808,36.4972,36.5181,110300.0
2013-11-12 13:30:00,52.44,52.51,52.38,52.4,498000.0,36.5181,36.5668,36.4763,36.4902,498000.0
2013-11-12 13:40:00,52.4,52.41,52.34,52.37,79700.0,36.4902,36.4972,36.4484,36.4693,79700.0
2013-11-12 13:50:00,52.37,52.4,52.32,52.32,59900.0,36.4693,36.4902,36.4345,36.4345,59900.0
2013-11-12 14:00:00,52.33,52.37,52.33,52.34,45000.0,36.4415,36.4693,36.4415,36.4484,45000.0
2013-11-12 14:10:00,52.34,52.4,52.34,52.4,51600.0,36.4484,36.4902,36.4484,36.4902,51600.0
2013-11-12 14:20:00,52.41,52.44,52.34,52.38,163100.0,36.4972,36.5181,36.4484,36.4763,163100.0
2013-11-12 14:30:00,52.39,52.48,52.39,52.44,57400.0,36.4833,36.5459,36.4833,36.5181,57400.0
2013-11-12 14:40:00,52.44,52.47,52.4,52.47,37100.0,36.5181,36.539,36.4902,36.539,37100.0
2013-11-12 14:50:00,52.46,52.59,52.43,52.57,82100.0,36.532,36.6225,36.5111,36.6086,82100.0
2013-11-12 15:00:00,52.57,52.62,52.51,52.55,196500.0,36.6086,36.6434,36.5668,36.5947,196500.0
2013-11-12 15:10:00,52.55,52.58,52.51,52.55,166800.0,36.5947,36.6156,36.5668,36.5947,166800.0
2013-11-12 15:20:00,52.55,52.56,52.44,52.46,181300.0,36.5947,36.6016,36.5181,36.532,181300.0
2013-11-12 15:30:00,52.46,52.51,52.45,52.5,118200.0,36.532,36.5668,36.525,36.5599,118200.0
2013-11-12 15:40:00,52.49,52.55,52.43,52.55,263700.0,36.5529,36.5947,36.5111,36.5947,263700.0
2013-11-12 15:50:00,52.55,52.58,52.5,52.53,380600.0,36.5947,36.6156,36.5599,36.5808,380600.0
2013-11-13 09:30:00,52.09,52.3,52.0,52.02,358800.0,36.2743,36.4206,36.2117,36.2256,358800.0
2013-11-13 09:40:00,52.01,52.11,51.95,52.05,168000.0,36.2186,36.2883,36.1769,36.2465,168000.0
2013-11-13 09:50:00,52.04,52.19,52.0,52.16,184800.0,36.2395,36.344,36.2117,36.3231,184800.0
2013-11-13 10:00:00,52.17,52.2,51.96,52.0,615800.0,36.3301,36.351,36.1838,36.2117,615800.0
2013-11-13 10:10:00,52.0,52.05,51.84,51.87,416400.0,36.2117,36.2465,36.1003,36.1211,416400.0
2013-11-13 10:20:00,51.87,52.07,51.85,52.04,131000.0,36.1211,36.2604,36.1072,36.2395,131000.0
2013-11-13 10:30:00,52.03,52.05,51.95,51.98,100800.0,36.2326,36.2465,36.1769,36.1977,100800.0
2013-11-13 10:40:00,51.98,51.99,51.9,51.9,119500.0,36.1977,36.2047,36.142,36.142,119500.0
2013-11-13 10:50:00,51.9,51.94,51.82,51.84,154700.0,36.142,36.1699,36.0863,36.1003,154700.0
2013-11-13 11:00:00,51.83,51.83,51.72,51.73,160600.0,36.0933,36.0933,36.0167,36.0237,160600.0
2013-11-13 11:10:00,51.72,51.85,51.69,51.84,200300.0,36.0167,36.1072,35.9958,36.1003,200300.0
2013-11-13 11:20:00,51.84,51.94,51.82,51.89,145300.0,36.1003,36.1699,36.0863,36.1351,145300.0
2013-11-13 11:30:00,51.9,51.91,51.85,51.88,164600.0,36.142,36.149,36.1072,36.1281,164600.0
2013-11-13 11:40:00,51.87,51.89,51.75,51.75,271200.0,36.1211,36.1351,36.0376,36.0376,271200.0
2013-11-13 11:50:00,51.74,51.8,51.72,51.8,120000.0,36.0306,36.0724,36.0167,36.0724,120000.0
2013-11-13 12:00:00,51.79,51.8,51.74,51.74,103800.0,36.0654,36.0724,36.0306,36.0306,103800.0
2013-11-13 12:10:00,51.74,51.75,51.69,51.75,110800.0,36.0306,36.0376,35.9958,36.0376,110800.0
2013-11-13 12:20:00,51.74,51.76,51.73,51.75,413200.0,36.0306,36.0445,36.0237,36.0376,413200.0
2013-11-13 12:30:00,51.76,51.82,51.76,51.77,394200.0,36.0445,36.0863,36.0445,36.0515,394200.0
2013-11-13 12:40:00,51.76,51.77,51.73,51.74,436100.0,36.0445,36.0515,36.0237,36.0306,436100.0
2013-11-13 12:50:00,51.73,51.76,51.72,51.76,194500.0,36.0237,36.0445,36.0167,36.0445,194500.0
2013-11-13 13:00:00,51.76,51.78,51.7,51.73,176800.0,36.0445,36.0585,36.0028,36.0237,176800.0
2013-11-13 13:10:00,51.73,51.75,51.65,51.66,115000.0,36.0237,36.0376,35.9679,35.9749,115000.0
2013-11-13 13:20:00,51.66,51.68,51.63,51.66,159800.0,35.9749,35.9888,35.954,35.9749,159800.0
2013-11-13 13:30:00,51.67,51.7,51.63,51.64,186800.0,35.9819,36.0028,35.954,35.961,186800.0
2013-11-13 13:40:00,51.65,51.72,51.6,51.72,217200.0,35.9679,36.0167,35.9331,36.0167,217200.0
2013-11-13 13:50:00,51.72,51.83,51.72,51.79,240200.0,36.0167,36.0933,36.0167,36.0654,240200.0
2013-11-13 14:00:00,51.78,51.81,51.7,51.71,250300.0,36.0585,36.0794,36.0028,36.0097,250300.0
2013-11-13 14:10:00,51.72,51.81,51.69,51.7,250200.0,36.0167,36.0794,35.9958,36.0028,250200.0
2013-11-13 14:20:00,51.71,51.77,51.69,51.76,132800.0,36.0097,36.0515,35.9958,36.0445,132800.0
2013-11-13 14:30:00,51.77,51.77,51.69,51.69,240900.0,36.0515,36.0515,35.9958,35.9958,240900.0
2013-11-13 14:40:00,51.7,51.72,51.67,51.72,192400.0,36.0028,36.0167,35.9819,36.0167,192400.0
2013-11-13 14:50:00,51.72,51.72,51.67,51.7,166200.0,36.0167,36.0167,35.9819,36.0028,166200.0
2013-11-13 15:00:00,51.7,51.71,51.66,51.67,144600.0,36.0028,36.0097,35.9749,35.9819,144600.0
2013-11-13 15:10:00,51.67,51.7,51.66,51.7,130400.0,35.9819,36.0028,35.9749,36.0028,130400.0
2013-11-13 15:20:00,51.7,51.76,51.69,51.73,212800.0,36.0028,36.0445,35.9958,36.0237,212800.0
2013-11-13 15:30:00,51.74,51.75,51.72,51.73,564000.0,36.0306,36.0376,36.0167,36.0237,564000.0
2013-11-13 15:40:00,51.75,51.79,51.68,51.78,524400.0,36.0376,36.0654,35.9888,36.0585,524400.0
2013-11-13 15:50:00,51.78,51.85,51.73,51.85,693900.0,36.0585,36.1072,36.0237,36.1072,693900.0
2013-11-14 09:30:00,52.02,52.45,52.02,52.36,479200.0,36.2256,36.525,36.2256,36.4624,479200.0
2013-11-14 09:40:00,52.35,52.52,52.34,52.5,410900.0,36.4554,36.5738,36.4484,36.5599,410900.0
2013-11-14 09:50:00,52.49,52.5,52.38,52.46,309400.0,36.5529,36.5599,36.4763,36.532,309400.0
2013-11-14 10:00:00,52.47,52.5,52.44,52.48,464200.0,36.539,36.5599,36.5181,36.5459,464200.0
2013-11-14 10:10:00,52.48,52.5,52.46,52.5,354100.0,36.5459,36.5599,36.532,36.5599,354100.0
2013-11-14 10:20:00,52.5,52.59,52.45,52.49,782700.0,36.5599,36.6225,36.525,36.5529,782700.0
2013-11-14 10:30:00,52.5,52.62,52.47,52.56,284200.0,36.5599,36.6434,36.539,36.6016,284200.0
2013-11-14 10:40:00,52.57,52.7,52.56,52.68,322900.0,36.6086,36.6991,36.6016,36.6852,322900.0
2013-11-14 10:50:00,52.68,52.69,52.65,52.69,255200.0,36.6852,36.6922,36.6643,36.6922,255200.0
2013-11-14 11:00:00,52.68,52.84,52.66,52.8,306900.0,36.6852,36.7966,36.6713,36.7688,306900.0
2013-11-14 11:10:00,52.81,53.06,52.8,52.99,342700.0,36.7757,36.9498,36.7688,36.9011,342700.0
2013-11-14 11:20:00,53.0,53.14,52.99,53.05,298500.0,36.9081,37.0055,36.9011,36.9429,298500.0
2013-11-14 11:30:00,53.05,53.07,52.94,52.95,141000.0,36.9429,36.9568,36.8663,36.8732,141000.0
2013-11-14 11:40:00,52.95,52.97,52.92,52.95,111600.0,36.8732,36.8872,36.8523,36.8732,111600.0
2013-11-14 11:50:00,52.96,52.97,52.94,52.94,104100.0,36.8802,36.8872,36.8663,36.8663,104100.0
2013-11-14 12:00:00,52.95,52.95,52.76,52.84,178000.0,36.8732,36.8732,36.7409,36.7966,178000.0
2013-11-14 12:10:00,52.85,52.89,52.83,52.86,70100.0,36.8036,36.8315,36.7897,36.8106,70100.0
2013-11-14 12:20:00,52.85,52.92,52.84,52.89,91600.0,36.8036,36.8523,36.7966,36.8315,91600.0
2013-11-14 12:30:00,52.9,52.9,52.76,52.77,108400.0,36.8384,36.8384,36.7409,36.7479,108400.0
2013-11-14 12:40:00,52.77,52.8,52.75,52.79,50400.0,36.7479,36.7688,36.734,36.7618,50400.0
2013-11-14 12:50:00,52.78,52.8,52.76,52.76,108600.0,36.7548,36.7688,36.7409,36.7409,108600.0
2013-11-14 13:00:00,52.77,52.96,52.76,52.96,130200.0,36.7479,36.8802,36.7409,36.8802,130200.0
2013-11-14 13:10:00,52.95,53.04,52.94,53.03,398800.0,36.8732,36.9359,36.8663,36.9289,398800.0
2013-11-14 13:20:00,53.03,53.05,52.93,52.93,134300.0,36.9289,36.9429,36.8593,36.8593,134300.0
2013-11-14 13:30:00,52.94,52.94,52.79,52.8,69500.0,36.8663,36.8663,36.7618,36.7688,69500.0
2013-11-14 13:40:00,52.8,52.86,52.78,52.82,220700.0,36.7688,36.8106,36.7548,36.7827,220700.0
2013-11-14 13:50:00,52.82,52.83,52.78,52.8,91300.0,36.7827,36.7897,36.7548,36.7688,91300.0
2013-11-14 14:00:00,52.8,52.85,52.79,52.8,386800.0,36.7688,36.8036,36.7618,36.7688,386800.0
2013-11-14 14:10:00,52.8,52.85,52.8,52.85,108400.0,36.7688,36.8036,36.7688,36.8036,108400.0
2013-11-14 14:20:00,52.85,52.86,52.82,52.84,169500.0,36.8036,36.8106,36.7827,36.7966,169500.0
2013-11-14 14:30:00,52.84,52.84,52.78,52.8,132600.0,36.7966,36.7966,36.7548,36.7688,132600.0
2013-11-14 14:40:00,52.79,52.8,52.78,52.8,140300.0,36.7618,36.7688,36.7548,36.7688,140300.0
2013-11-14 14:50:00,52.79,52.85,52.78,52.8,189600.0,36.7618,36.8036,36.7548,36.7688,189600.0
2013-11-14 15:00:00,52.79,52.82,52.79,52.8,290100.0,36.7618,36.7827,36.7618,36.7688,290100.0
2013-11-14 15:10:00,52.8,52.81,52.75,52.79,421200.0,36.7688,36.7757,36.734,36.7618,421200.0
2013-11-14 15:20:00,52.79,52.81,52.69,52.71,267300.0,36.7618,36.7757,36.6922,36.7061,267300.0
2013-11-14 15:30:00,52.7,52.71,52.67,52.7,334700.0,36.6991,36.7061,36.6782,36.6991,334700.0
2013-11-14 15:40:00,52.7,52.88,52.69,52.85,367700.0,36.6991,36.8245,36.6922,36.8036,367700.0
2013-11-14 15:50:00,52.85,52.86,52.69,52.73,551400.0,36.8036,36.8106,36.6922,36.72,551400.0
2013-11-15 09:30:00,52.85,53.0,52.48,52.57,1113100.0,36.8036,36.9081,36.5459,36.6086,1113100.0
2013-11-15 09:40:00,52.57,52.59,52.41,52.42,318300.0,36.6086,36.6225,36.4972,36.5042,318300.0
2013-11-15 09:50:00,52.42,52.57,52.27,52.57,305500.0,36.5042,36.6086,36.3997,36.6086,305500.0
2013-11-15 10:00:00,52.57,52.57,52.38,52.52,300800.0,36.6086,36.6086,36.4763,36.5738,300800.0
2013-11-15 10:10:00,52.52,52.55,52.33,52.41,230600.0,36.5738,36.5947,36.4415,36.4972,230600.0
2013-11-15 10:20:00,52.41,52.52,52.35,52.5,260200.0,36.4972,36.5738,36.4554,36.5599,260200.0
2013-11-15 10:30:00,52.5,52.5,52.24,52.26,158900.0,36.5599,36.5599,36.3788,36.3927,158900.0
2013-11-15 10:40:00,52.26,52.42,52.24,52.41,137700.0,36.3927,36.5042,36.3788,36.4972,137700.0
2013-11-15 10:50:00,52.42,52.43,52.28,52.37,118000.0,36.5042,36.5111,36.4067,36.4693,118000.0
2013-11-15 11:00:00,52.37,52.45,52.32,52.35,99500.0,36.4693,36.525,36.4345,36.4554,99500.0
2013-11-15 11:10:00,52.34,52.37,52.31,52.31,136400.0,36.4484,36.4693,36.4276,36.4276,136400.0
2013-11-15 11:20:00,52.31,52.37,52.29,52.3,167800.0,36.4276,36.4693,36.4136,36.4206,167800.0
2013-11-15 11:30:00,52.31,52.35,52.3,52.33,149500.0,36.4276,36.4554,36.4206,36.4415,149500.0
2013-11-15 11:40:00,52.32,52.39,52.28,52.28,156100.0,36.4345,36.4833,36.4067,36.4067,156100.0
2013-11-15 11:50:00,52.28,52.29,52.14,52.2,138500.0,36.4067,36.4136,36.3092,36.351,138500.0
2013-11-15 12:00:00,52.19,52.24,52.18,52.23,84600.0,36.344,36.3788,36.337,36.3718,84600.0
2013-11-15 12:10:00,52.24,52.32,52.19,52.3,85200.0,36.3788,36.4345,36.344,36.4206,85200.0
2013-11-15 12:20:00,52.31,52.43,52.3,52.43,170700.0,36.4276,36.5111,36.4206,36.5111,170700.0
2013-11-15 12:30:00,52.44,52.5,52.3,52.3,130300.0,36.5181,36.5599,36.4206,36.4206,130300.0
2013-11-15 12:40:00,52.3,52.3,52.23,52.25,64500.0,36.4206,36.4206,36.3718,36.3858,64500.0
2013-11-15 12:50:00,52.24,52.26,52.2,52.22,99800.0,36.3788,36.3927,36.351,36.3649,99800.0
2013-11-15 13:00:00,52.22,52.31,52.22,52.27,252300.0,36.3649,36.4276,36.3649,36.3997,252300.0
2013-11-15 13:10:00,52.27,52.27,52.21,52.25,151100.0,36.3997,36.3997,36.3579,36.3858,151100.0
2013-11-15 13:20:00,52.25,52.33,52.22,52.3,153400.0,36.3858,36.4415,36.3649,36.4206,153400.0
2013-11-15 13:30:00,52.3,52.37,52.3,52.34,48300.0,36.4206,36.4693,36.4206,36.4484,48300.0
2013-11-15 13:40:00,52.36,52.4,52.31,52.4,88400.0,36.4624,36.4902,36.4276,36.4902,88400.0
2013-11-15 13:50:00,52.4,52.52,52.39,52.5,172200.0,36.4902,36.5738,36.4833,36.5599,172200.0
2013-11-15 14:00:00,52.51,52.54,52.36,52.37,190000.0,36.5668,36.5877,36.4624,36.4693,190000.0
2013-11-15 14:10:00,52.37,52.38,52.33,52.37,106100.0,36.4693,36.4763,36.4415,36.4693,106100.0
2013-11-15 14:20:00,52.38,52.51,52.38,52.48,150500.0,36.4763,36.5668,36.4763,36.5459,150500.0
2013-11-15 14:30:00,52.48,52.51,52.46,52.47,132300.0,36.5459,36.5668,36.532,36.539,132300.0
2013-11-15 14:40:00,52.47,52.49,52.45,52.48,173200.0,36.539,36.5529,36.525,36.5459,173200.0
2013-11-15 14:50:00,52.47,52.47,52.41,52.42,76300.0,36.539,36.539,36.4972,36.5042,76300.0
2013-11-15 15:00:00,52.42,52.52,52.42,52.49,101500.0,36.5042,36.5738,36.5042,36.5529,101500.0
2013-11-15 15:10:00,52.48,52.5,52.42,52.44,139200.0,36.5459,36.5599,36.5042,36.5181,139200.0
2013-11-15 15:20:00,52.43,52.44,52.38,52.41,172100.0,36.5111,36.5181,36.4763,36.4972,172100.0
2013-11-15 15:30:00,52.42,52.45,52.4,52.42,202600.0,36.5042,36.525,36.4902,36.5042,202600.0
2013-11-15 15:40:00,52.43,52.46,52.36,52.42,373700.0,36.5111,36.532,36.4624,36.5042,373700.0
2013-11-15 15:50:00,52.43,52.48,52.38,52.44,790600.0,36.5111,36.5459,36.4763,36.5181,790600.0
2013-11-18 09:30:00,52.62,52.68,52.5,52.52,153100.0,36.6434,36.6852,36.5599,36.5738,153100.0
2013-11-18 09:40:00,52.54,52.65,52.42,52.6,190700.0,36.5877,36.6643,36.5042,36.6295,190700.0
2013-11-18 09:50:00,52.62,52.66,52.41,52.44,227900.0,36.6434,36.6713,36.4972,36.5181,227900.0
2013-11-18 10:00:00,52.43,52.46,52.32,52.46,151300.0,36.5111,36.532,36.4345,36.532,151300.0
2013-11-18 10:10:00,52.46,52.49,52.35,52.38,70800.0,36.532,36.5529,36.4554,36.4763,70800.0
2013-11-18 10:20:00,52.38,52.45,52.33,52.34,106200.0,36.4763,36.525,36.4415,36.4484,106200.0
2013-11-18 10:30:00,52.35,52.36,52.19,52.22,102800.0,36.4554,36.4624,36.344,36.3649,102800.0
2013-11-18 10:40:00,52.23,52.31,52.21,52.3,113800.0,36.3718,36.4276,36.3579,36.4206,113800.0
2013-11-18 10:50:00,52.31,52.4,52.28,52.4,135900.0,36.4276,36.4902,36.4067,36.4902,135900.0
2013-11-18 11:00:00,52.39,52.41,52.27,52.28,68800.0,36.4833,36.4972,36.3997,36.4067,68800.0
2013-11-18 11:10:00,52.27,52.32,52.21,52.23,116800.0,36.3997,36.4345,36.3579,36.3718,116800.0
2013-11-18 11:20:00,52.24,52.37,52.23,52.36,100200.0,36.3788,36.4693,36.3718,36.4624,100200.0
2013-11-18 11:30:00,52.37,52.41,52.29,52.3,91200.0,36.4693,36.4972,36.4136,36.4206,91200.0
2013-11-18 11:40:00,52.31,52.39,52.3,52.34,143600.0,36.4276,36.4833,36.4206,36.4484,143600.0
2013-11-18 11:50:00,52.34,52.34,52.24,52.27,100800.0,36.4484,36.4484,36.3788,36.3997,100800.0
2013-11-18 12:00:00,52.27,52.32,52.25,52.25,53400.0,36.3997,36.4345,36.3858,36.3858,53400.0
2013-11-18 12:10:00,52.25,52.25,52.2,52.21,73300.0,36.3858,36.3858,36.351,36.3579,73300.0
2013-11-18 12:20:00,52.21,52.22,52.18,52.21,92300.0,36.3579,36.3649,36.337,36.3579,92300.0
2013-11-18 12:30:00,52.21,52.22,52.16,52.18,68400.0,36.3579,36.3649,36.3231,36.337,68400.0
2013-11-18 12:40:00,52.18,52.19,52.13,52.14,83000.0,36.337,36.344,36.3022,36.3092,83000.0
2013-11-18 12:50:00,52.15,52.16,52.13,52.15,76500.0,36.3161,36.3231,36.3022,36.3161,76500.0
2013-11-18 13:00:00,52.15,52.18,52.12,52.13,50800.0,36.3161,36.337,36.2952,36.3022,50800.0
2013-11-18 13:10:00,52.13,52.17,52.12,52.16,72300.0,36.3022,36.3301,36.2952,36.3231,72300.0
2013-11-18 13:20:00,52.16,52.33,52.16,52.33,111300.0,36.3231,36.4415,36.3231,36.4415,111300.0
2013-11-18 13:30:00,52.34,52.34,52.22,52.24,79400.0,36.4484,36.4484,36.3649,36.3788,79400.0
2013-11-18 13:40:00,52.23,52.24,52.12,52.13,69400.0,36.3718,36.3788,36.2952,36.3022,69400.0
2013-11-18 13:50:00,52.13,52.22,52.12,52.21,66500.0,36.3022,36.3649,36.2952,36.3579,66500.0
2013-11-18 14:00:00,52.22,52.33,52.21,52.32,98900.0,36.3649,36.4415,36.3579,36.4345,98900.0
2013-11-18 14:10:00,52.32,52.36,52.31,52.33,77800.0,36.4345,36.4624,36.4276,36.4415,77800.0
2013-11-18 14:20:00,52.33,52.34,52.28,52.29,142600.0,36.4415,36.4484,36.4067,36.4136,142600.0
2013-11-18 14:30:00,52.29,52.29,52.21,52.22,56800.0,36.4136,36.4136,36.3579,36.3649,56800.0
2013-11-18 14:40:00,52.22,52.22,52.09,52.09,136400.0,36.3649,36.3649,36.2743,36.2743,136400.0
2013-11-18 14:50:00,52.09,52.16,52.08,52.11,168400.0,36.2743,36.3231,36.2674,36.2883,168400.0
2013-11-18 15:00:00,52.1,52.11,51.95,51.95,226500.0,36.2813,36.2883,36.1769,36.1769,226500.0
2013-11-18 15:10:00,51.95,51.96,51.8,51.87,279700.0,36.1769,36.1838,36.0724,36.1211,279700.0
2013-11-18 15:20:00,51.87,51.91,51.79,51.86,235900.0,36.1211,36.149,36.0654,36.1142,235900.0
2013-11-18 15:30:00,51.86,51.87,51.79,51.84,189700.0,36.1142,36.1211,36.0654,36.1003,189700.0
2013-11-18 15:40:00,51.85,51.86,51.78,51.8,283300.0,36.1072,36.1142,36.0585,36.0724,283300.0
2013-11-18 15:50:00,51.8,51.9,51.76,51.89,416600.0,36.0724,36.142,36.0445,36.1351,416600.0
2013-11-19 09:30:00,51.9,51.96,51.52,51.61,204400.0,36.142,36.1838,35.8774,35.9401,204400.0
2013-11-19 09:40:00,51.64,51.64,51.4,51.5,117800.0,35.961,35.961,35.7938,35.8635,117800.0
2013-11-19 09:50:00,51.51,51.8,51.5,51.78,74800.0,35.8704,36.0724,35.8635,36.0585,74800.0
2013-11-19 10:00:00,51.79,51.93,51.79,51.91,101800.0,36.0654,36.1629,36.0654,36.149,101800.0
2013-11-19 10:10:00,51.9,51.94,51.86,51.88,53200.0,36.142,36.1699,36.1142,36.1281,53200.0
2013-11-19 10:20:00,51.89,51.9,51.81,51.87,65300.0,36.1351,36.142,36.0794,36.1211,65300.0
2013-11-19 10:30:00,51.87,51.94,51.79,51.92,67800.0,36.1211,36.1699,36.0654,36.156,67800.0
2013-11-19 10:40:00,51.91,52.06,51.89,51.94,93100.0,36.149,36.2535,36.1351,36.1699,93100.0
2013-11-19 10:50:00,51.94,51.94,51.83,51.87,212200.0,36.1699,36.1699,36.0933,36.1211,212200.0
2013-11-19 11:00:00,51.87,52.05,51.87,51.96,119500.0,36.1211,36.2465,36.1211,36.1838,119500.0
2013-11-19 11:10:00,51.95,52.01,51.92,52.0,161900.0,36.1769,36.2186,36.156,36.2117,161900.0
2013-11-19 11:20:00,51.99,52.01,51.9,51.91,125400.0,36.2047,36.2186,36.142,36.149,125400.0
2013-11-19 11:30:00,51.92,51.95,51.86,51.87,70800.0,36.156,36.1769,36.1142,36.1211,70800.0
2013-11-19 11:40:00,51.88,51.89,51.81,51.87,89500.0,36.1281,36.1351,36.0794,36.1211,89500.0
2013-11-19 11:50:00,51.86,51.96,51.86,51.91,81500.0,36.1142,36.1838,36.1142,36.149,81500.0
2013-11-19 12:00:00,51.91,52.05,51.87,52.04,65900.0,36.149,36.2465,36.1211,36.2395,65900.0
2013-11-19 12:10:00,52.05,52.08,52.01,52.03,50100.0,36.2465,36.2674,36.2186,36.2326,50100.0
2013-11-19 12:20:00,52.03,52.06,52.01,52.06,102200.0,36.2326,36.2535,36.2186,36.2535,102200.0
2013-11-19 12:30:00,52.05,52.06,52.02,52.06,82400.0,36.2465,36.2535,36.2256,36.2535,82400.0
2013-11-19 12:40:00,52.05,52.06,52.03,52.04,46000.0,36.2465,36.2535,36.2326,36.2395,46000.0
2013-11-19 12:50:00,52.05,52.08,51.96,51.98,92200.0,36.2465,36.2674,36.1838,36.1977,92200.0
2013-11-19 13:00:00,51.97,52.02,51.96,51.97,73000.0,36.1908,36.2256,36.1838,36.1908,73000.0
2013-11-19 13:10:00,51.98,52.0,51.94,51.99,56600.0,36.1977,36.2117,36.1699,36.2047,56600.0
2013-11-19 13:20:00,51.98,51.99,51.85,51.86,61900.0,36.1977,36.2047,36.1072,36.1142,61900.0
2013-11-19 13:30:00,51.85,51.97,51.84,51.94,89700.0,36.1072,36.1908,36.1003,36.1699,89700.0
2013-11-19 13:40:00,51.94,52.02,51.94,52.0,57700.0,36.1699,36.2256,36.1699,36.2117,57700.0
2013-11-19 13:50:00,52.0,52.02,51.93,51.97,81500.0,36.2117,36.2256,36.1629,36.1908,81500.0
2013-11-19 14:00:00,51.96,52.05,51.93,51.93,211900.0,36.1838,36.2465,36.1629,36.1629,211900.0
2013-11-19 14:10:00,51.93,52.05,51.93,52.03,94200.0,36.1629,36.2465,36.1629,36.2326,94200.0
2013-11-19 14:20:00,52.03,52.04,51.96,51.98,200800.0,36.2326,36.2395,36.1838,36.1977,200800.0
2013-11-19 14:30:00,51.98,52.1,51.97,52.08,170500.0,36.1977,36.2813,36.1908,36.2674,170500.0
2013-11-19 14:40:00,52.08,52.1,51.99,52.05,181300.0,36.2674,36.2813,36.2047,36.2465,181300.0
2013-11-19 14:50:00,52.05,52.06,51.99,52.02,184100.0,36.2465,36.2535,36.2047,36.2256,184100.0
2013-11-19 15:00:00,52.03,52.07,51.97,52.01,146900.0,36.2326,36.2604,36.1908,36.2186,146900.0
2013-11-19 15:10:00,52.01,52.03,51.95,52.02,121700.0,36.2186,36.2326,36.1769,36.2256,121700.0
2013-11-19 15:20:00,52.02,52.02,51.91,51.93,94300.0,36.2256,36.2256,36.149,36.1629,94300.0
2013-11-19 15:30:00,51.92,51.94,51.84,51.85,119200.0,36.156,36.1699,36.1003,36.1072,119200.0
2013-11-19 15:40:00,51.86,51.88,51.82,51.87,140000.0,36.1142,36.1281,36.0863,36.1211,140000.0
2013-11-19 15:50:00,51.87,52.01,51.84,51.99,497800.0,36.1211,36.2186,36.1003,36.2047,497800.0
2013-11-20 09:30:00,51.79,51.85,51.39,51.76,162500.0,36.0654,36.1072,35.7869,36.0445,162500.0
2013-11-20 09:40:00,51.75,51.85,51.7,51.74,104600.0,36.0376,36.1072,36.0028,36.0306,104600.0
2013-11-20 09:50:00,51.75,51.76,51.47,51.55,230500.0,36.0376,36.0445,35.8426,35.8983,230500.0
2013-11-20 10:00:00,51.55,51.58,51.38,51.4,312600.0,35.8983,35.9192,35.7799,35.7938,312600.0
2013-11-20 10:10:00,51.39,51.5,51.34,51.48,279500.0,35.7869,35.8635,35.7521,35.8496,279500.0
2013-11-20 10:20:00,51.48,51.72,51.48,51.57,259300.0,35.8496,36.0167,35.8496,35.9122,259300.0
2013-11-20 10:30:00,51.57,51.58,51.31,51.43,211200.0,35.9122,35.9192,35.7312,35.8147,211200.0
2013-11-20 10:40:00,51.42,51.64,51.4,51.63,142200.0,35.8078,35.961,35.7938,35.954,142200.0
2013-11-20 10:50:00,51.63,51.7,51.56,51.7,62600.0,35.954,36.0028,35.9053,36.0028,62600.0
2013-11-20 11:00:00,51.69,51.81,51.68,51.76,186500.0,35.9958,36.0794,35.9888,36.0445,186500.0
2013-11-20 11:10:00,51.75,51.78,51.74,51.76,120500.0,36.0376,36.0585,36.0306,36.0445,120500.0
2013-11-20 11:20:00,51.76,51.87,51.73,51.8,199300.0,36.0445,36.1211,36.0237,36.0724,199300.0
2013-11-20 11:30:00,51.79,51.91,51.75,51.89,112200.0,36.0654,36.149,36.0376,36.1351,112200.0
2013-11-20 11:40:00,51.88,51.91,51.76,51.77,94800.0,36.1281,36.149,36.0445,36.0515,94800.0
2013-11-20 11:50:00,51.76,51.77,51.73,51.75,119100.0,36.0445,36.0515,36.0237,36.0376,119100.0
2013-11-20 12:00:00,51.75,51.91,51.74,51.9,126400.0,36.0376,36.149,36.0306,36.142,126400.0
2013-11-20 12:10:00,51.91,51.99,51.85,51.92,165600.0,36.149,36.2047,36.1072,36.156,165600.0
2013-11-20 12:20:00,51.91,51.97,51.91,51.93,67600.0,36.149,36.1908,36.149,36.1629,67600.0
2013-11-20 12:30:00,51.92,52.0,51.91,51.98,82100.0,36.156,36.2117,36.149,36.1977,82100.0
2013-11-20 12:40:00,51.98,51.99,51.9,51.96,88000.0,36.1977,36.2047,36.142,36.1838,88000.0
2013-11-20 12:50:00,51.97,51.97,51.94,51.94,29400.0,36.1908,36.1908,36.1699,36.1699,29400.0
2013-11-20 13:00:00,51.94,51.95,51.89,51.9,52700.0,36.1699,36.1769,36.1351,36.142,52700.0
2013-11-20 13:10:00,51.9,51.97,51.89,51.93,58900.0,36.142,36.1908,36.1351,36.1629,58900.0
2013-11-20 13:20:00,51.92,51.94,51.88,51.93,42700.0,36.156,36.1699,36.1281,36.1629,42700.0
2013-11-20 13:30:00,51.93,52.0,51.93,52.0,56800.0,36.1629,36.2117,36.1629,36.2117,56800.0
2013-11-20 13:40:00,52.0,52.09,51.99,52.01,75100.0,36.2117,36.2743,36.2047,36.2186,75100.0
2013-11-20 13:50:00,52.01,52.03,51.96,51.97,38400.0,36.2186,36.2326,36.1838,36.1908,38400.0
2013-11-20 14:00:00,51.96,51.96,51.79,51.85,219400.0,36.1838,36.1838,36.0654,36.1072,219400.0
2013-11-20 14:10:00,51.84,51.86,51.64,51.79,191500.0,36.1003,36.1142,35.961,36.0654,191500.0
2013-11-20 14:20:00,51.8,51.86,51.71,51.81,100300.0,36.0724,36.1142,36.0097,36.0794,100300.0
2013-11-20 14:30:00,51.8,51.83,51.74,51.75,161000.0,36.0724,36.0933,36.0306,36.0376,161000.0
2013-11-20 14:40:00,51.75,51.83,51.69,51.8,169900.0,36.0376,36.0933,35.9958,36.0724,169900.0
2013-11-20 14:50:00,51.79,51.8,51.7,51.79,125800.0,36.0654,36.0724,36.0028,36.0654,125800.0
2013-11-20 15:00:00,51.79,51.8,51.57,51.6,183300.0,36.0654,36.0724,35.9122,35.9331,183300.0
2013-11-20 15:10:00,51.6,51.76,51.58,51.75,126300.0,35.9331,36.0445,35.9192,36.0376,126300.0
2013-11-20 15:20:00,51.75,51.91,51.74,51.84,157500.0,36.0376,36.149,36.0306,36.1003,157500.0
2013-11-20 15:30:00,51.84,51.85,51.8,51.84,134300.0,36.1003,36.1072,36.0724,36.1003,134300.0
2013-11-20 15:40:00,51.85,51.9,51.77,51.82,160700.0,36.1072,36.142,36.0515,36.0863,160700.0
2013-11-20 15:50:00,51.83,51.83,51.76,51.8,411900.0,36.0933,36.0933,36.0445,36.0724,411900.0
2013-11-21 09:30:00,52.0,52.05,51.77,51.96,151400.0,36.2117,36.2465,36.0515,36.1838,151400.0
2013-11-21 09:40:00,51.98,52.06,51.83,51.91,346300.0,36.1977,36.2535,36.0933,36.149,346300.0
2013-11-21 09:50:00,51.92,52.06,51.9,51.99,84300.0,36.156,36.2535,36.142,36.2047,84300.0
2013-11-21 10:00:00,52.01,52.05,51.97,51.99,74300.0,36.2186,36.2465,36.1908,36.2047,74300.0
2013-11-21 10:10:00,51.98,52.06,51.95,51.96,75000.0,36.1977,36.2535,36.1769,36.1838,75000.0
2013-11-21 10:20:00,51.96,52.0,51.87,51.87,52400.0,36.1838,36.2117,36.1211,36.1211,52400.0
2013-11-21 10:30:00,51.87,52.0,51.87,51.93,104200.0,36.1211,36.2117,36.1211,36.1629,104200.0
2013-11-21 10:40:00,51.94,52.1,51.94,52.06,390000.0,36.1699,36.2813,36.1699,36.2535,390000.0
2013-11-21 10:50:00,52.07,52.09,52.01,52.01,51300.0,36.2604,36.2743,36.2186,36.2186,51300.0
2013-11-21 11:00:00,52.01,52.01,51.9,51.93,169600.0,36.2186,36.2186,36.142,36.1629,169600.0
2013-11-21 11:10:00,51.93,52.08,51.93,52.07,123000.0,36.1629,36.2674,36.1629,36.2604,123000.0
2013-11-21 11:20:00,52.07,52.13,52.06,52.11,100300.0,36.2604,36.3022,36.2535,36.2883,100300.0
2013-11-21 11:30:00,52.1,52.11,51.98,52.06,69400.0,36.2813,36.2883,36.1977,36.2535,69400.0
2013-11-21 11:40:00,52.06,52.09,52.02,52.03,41900.0,36.2535,36.2743,36.2256,36.2326,41900.0
2013-11-21 11:50:00,52.03,52.05,51.98,52.01,48300.0,36.2326,36.2465,36.1977,36.2186,48300.0
2013-11-21 12:00:00,52.01,52.03,51.98,52.01,40300.0,36.2186,36.2326,36.1977,36.2186,40300.0
2013-11-21 12:10:00,52.02,52.02,51.87,51.92,134400.0,36.2256,36.2256,36.1211,36.156,134400.0
2013-11-21 12:20:00,51.93,51.95,51.86,51.94,38800.0,36.1629,36.1769,36.1142,36.1699,38800.0
2013-11-21 12:30:00,51.94,51.96,51.91,51.95,43600.0,36.1699,36.1838,36.149,36.1769,43600.0
2013-11-21 12:40:00,51.95,51.96,51.87,51.93,108200.0,36.1769,36.1838,36.1211,36.1629,108200.0
2013-11-21 12:50:00,51.93,52.01,51.91,51.99,99700.0,36.1629,36.2186,36.149,36.2047,99700.0
2013-11-21 13:00:00,51.99,52.02,51.98,51.98,44000.0,36.2047,36.2256,36.1977,36.1977,44000.0
2013-11-21 13:10:00,51.99,52.05,51.96,52.03,138600.0,36.2047,36.2465,36.1838,36.2326,138600.0
2013-11-21 13:20:00,52.04,52.05,51.95,51.96,44900.0,36.2395,36.2465,36.1769,36.1838,44900.0
2013-11-21 13:30:00,51.96,52.06,51.95,52.05,86000.0,36.1838,36.2535,36.1769,36.2465,86000.0
2013-11-21 13:40:00,52.05,52.26,52.04,52.23,157200.0,36.2465,36.3927,36.2395,36.3718,157200.0
2013-11-21 13:50:00,52.22,52.22,52.15,52.16,42700.0,36.3649,36.3649,36.3161,36.3231,42700.0
2013-11-21 14:00:00,52.16,52.22,52.15,52.18,102600.0,36.3231,36.3649,36.3161,36.337,102600.0
2013-11-21 14:10:00,52.18,52.2,52.13,52.17,41000.0,36.337,36.351,36.3022,36.3301,41000.0
2013-11-21 14:20:00,52.16,52.24,52.16,52.17,92700.0,36.3231,36.3788,36.3231,36.3301,92700.0
2013-11-21 14:30:00,52.16,52.16,52.08,52.1,80000.0,36.3231,36.3231,36.2674,36.2813,80000.0
2013-11-21 14:40:00,52.1,52.24,52.1,52.16,103200.0,36.2813,36.3788,36.2813,36.3231,103200.0
2013-11-21 14:50:00,52.17,52.22,52.13,52.14,60000.0,36.3301,36.3649,36.3022,36.3092,60000.0
2013-11-21 15:00:00,52.14,52.22,52.14,52.18,115600.0,36.3092,36.3649,36.3092,36.337,115600.0
2013-11-21 15:10:00,52.19,53.21,52.18,52.22,368700.0,36.344,37.0543,36.337,36.3649,368700.0
2013-11-21 15:20:00,52.23,52.28,52.2,52.27,95800.0,36.3718,36.4067,36.351,36.3997,95800.0
2013-11-21 15:30:00,52.27,52.35,52.27,52.32,251100.0,36.3997,36.4554,36.3997,36.4345,251100.0
2013-11-21 15:40:00,52.32,52.36,52.28,52.3,400000.0,36.4345,36.4624,36.4067,36.4206,400000.0
2013-11-21 15:50:00,52.3,52.36,52.21,52.36,859100.0,36.4206,36.4624,36.3579,36.4624,859100.0
2013-11-22 09:30:00,52.46,52.47,52.19,52.37,173700.0,36.532,36.539,36.344,36.4693,173700.0
2013-11-22 09:40:00,52.38,52.38,52.22,52.35,147500.0,36.4763,36.4763,36.3649,36.4554,147500.0
2013-11-22 09:50:00,52.36,52.6,52.33,52.58,213400.0,36.4624,36.6295,36.4415,36.6156,213400.0
2013-11-22 10:00:00,52.58,52.58,52.44,52.49,179700.0,36.6156,36.6156,36.5181,36.5529,179700.0
2013-11-22 10:10:00,52.49,52.51,52.44,52.5,85300.0,36.5529,36.5668,36.5181,36.5599,85300.0
2013-11-22 10:20:00,52.49,52.6,52.49,52.6,163500.0,36.5529,36.6295,36.5529,36.6295,163500.0
2013-11-22 10:30:00,52.61,52.72,52.58,52.7,175000.0,36.6365,36.7131,36.6156,36.6991,175000.0
2013-11-22 10:40:00,52.7,52.73,52.66,52.72,208100.0,36.6991,36.72,36.6713,36.7131,208100.0
2013-11-22 10:50:00,52.72,52.83,52.72,52.76,172400.0,36.7131,36.7897,36.7131,36.7409,172400.0
2013-11-22 11:00:00,52.75,52.82,52.72,52.81,111500.0,36.734,36.7827,36.7131,36.7757,111500.0
2013-11-22 11:10:00,52.82,52.92,52.76,52.88,193600.0,36.7827,36.8523,36.7409,36.8245,193600.0
2013-11-22 11:20:00,52.89,53.03,52.84,52.89,222100.0,36.8315,36.9289,36.7966,36.8315,222100.0
2013-11-22 11:30:00,52.88,53.1,52.87,53.05,157500.0,36.8245,36.9777,36.8175,36.9429,157500.0
2013-11-22 11:40:00,53.04,53.09,53.0,53.04,135600.0,36.9359,36.9707,36.9081,36.9359,135600.0
2013-11-22 11:50:00,53.03,53.09,53.03,53.05,161200.0,36.9289,36.9707,36.9289,36.9429,161200.0
2013-11-22 12:00:00,53.05,53.09,53.02,53.07,166600.0,36.9429,36.9707,36.922,36.9568,166600.0
2013-11-22 12:10:00,53.07,53.25,53.06,53.25,203100.0,36.9568,37.0821,36.9498,37.0821,203100.0
2013-11-22 12:20:00,53.24,53.34,53.11,53.11,165700.0,37.0752,37.1448,36.9847,36.9847,165700.0
2013-11-22 12:30:00,53.11,53.17,53.1,53.14,75000.0,36.9847,37.0264,36.9777,37.0055,75000.0
2013-11-22 12:40:00,53.14,53.3,53.13,53.27,166300.0,37.0055,37.117,36.9986,37.0961,166300.0
2013-11-22 12:50:00,53.27,53.32,53.25,53.31,97600.0,37.0961,37.1309,37.0821,37.1239,97600.0
2013-11-22 13:00:00,53.31,53.32,53.27,53.29,91100.0,37.1239,37.1309,37.0961,37.11,91100.0
2013-11-22 13:10:00,53.28,53.33,53.28,53.32,76200.0,37.103,37.1379,37.103,37.1309,76200.0
2013-11-22 13:20:00,53.32,53.35,53.27,53.3,91100.0,37.1309,37.1518,37.0961,37.117,91100.0
2013-11-22 13:30:00,53.3,53.35,53.3,53.32,94800.0,37.117,37.1518,37.117,37.1309,94800.0
2013-11-22 13:40:00,53.31,53.34,53.31,53.31,58700.0,37.1239,37.1448,37.1239,37.1239,58700.0
2013-11-22 13:50:00,53.31,53.35,53.31,53.34,124100.0,37.1239,37.1518,37.1239,37.1448,124100.0
2013-11-22 14:00:00,53.33,53.41,53.32,53.36,266900.0,37.1379,37.1936,37.1309,37.1587,266900.0
2013-11-22 14:10:00,53.35,53.37,53.3,53.35,224700.0,37.1518,37.1657,37.117,37.1518,224700.0
2013-11-22 14:20:00,53.35,53.38,53.33,53.35,273500.0,37.1518,37.1727,37.1379,37.1518,273500.0
2013-11-22 14:30:00,53.35,53.35,53.21,53.28,360100.0,37.1518,37.1518,37.0543,37.103,360100.0
2013-11-22 14:40:00,53.28,53.36,53.26,53.35,421300.0,37.103,37.1587,37.0891,37.1518,421300.0
2013-11-22 14:50:00,53.35,53.42,53.34,53.4,272800.0,37.1518,37.2005,37.1448,37.1866,272800.0
2013-11-22 15:00:00,53.39,53.46,53.39,53.4,243200.0,37.1796,37.2284,37.1796,37.1866,243200.0
2013-11-22 15:10:00,53.4,53.53,53.4,53.53,344300.0,37.1866,37.2771,37.1866,37.2771,344300.0
2013-11-22 15:20:00,53.53,53.53,53.44,53.45,230200.0,37.2771,37.2771,37.2145,37.2214,230200.0
2013-11-22 15:30:00,53.46,53.54,53.45,53.47,223800.0,37.2284,37.2841,37.2214,37.2354,223800.0
2013-11-22 15:40:00,53.46,53.52,53.45,53.45,312700.0,37.2284,37.2702,37.2214,37.2214,312700.0
2013-11-22 15:50:00,53.46,53.47,53.4,53.42,754600.0,37.2284,37.2354,37.1866,37.2005,754600.0
2013-11-25 09:30:00,53.39,53.61,53.3,53.5,277600.0,37.1796,37.3328,37.117,37.2562,277600.0
2013-11-25 09:40:00,53.5,53.54,53.31,53.31,170100.0,37.2562,37.2841,37.1239,37.1239,170100.0
2013-11-25 09:50:00,53.3,53.47,53.28,53.43,163500.0,37.117,37.2354,37.103,37.2075,163500.0
2013-11-25 10:00:00,53.42,53.43,53.35,53.41,158900.0,37.2005,37.2075,37.1518,37.1936,158900.0
2013-11-25 10:10:00,53.4,53.45,53.36,53.45,127700.0,37.1866,37.2214,37.1587,37.2214,127700.0
2013-11-25 10:20:00,53.45,53.46,53.32,53.4,89700.0,37.2214,37.2284,37.1309,37.1866,89700.0
2013-11-25 10:30:00,53.39,53.48,53.36,53.46,70500.0,37.1796,37.2423,37.1587,37.2284,70500.0
2013-11-25 10:40:00,53.45,53.49,53.41,53.41,84500.0,37.2214,37.2493,37.1936,37.1936,84500.0
2013-11-25 10:50:00,53.41,53.47,53.39,53.43,96500.0,37.1936,37.2354,37.1796,37.2075,96500.0
2013-11-25 11:00:00,53.43,53.44,53.36,53.38,110000.0,37.2075,37.2145,37.1587,37.1727,110000.0
2013-11-25 11:10:00,53.38,53.43,53.38,53.42,49100.0,37.1727,37.2075,37.1727,37.2005,49100.0
2013-11-25 11:20:00,53.41,53.41,53.33,53.4,115500.0,37.1936,37.1936,37.1379,37.1866,115500.0
2013-11-25 11:30:00,53.39,53.4,53.34,53.35,94300.0,37.1796,37.1866,37.1448,37.1518,94300.0
2013-11-25 11:40:00,53.35,53.39,53.33,53.34,145300.0,37.1518,37.1796,37.1379,37.1448,145300.0
2013-11-25 11:50:00,53.33,53.37,53.29,53.3,138000.0,37.1379,37.1657,37.11,37.117,138000.0
2013-11-25 12:00:00,53.3,53.34,53.29,53.3,107700.0,37.117,37.1448,37.11,37.117,107700.0
2013-11-25 12:10:00,53.3,53.31,53.29,53.31,67300.0,37.117,37.1239,37.11,37.1239,67300.0
2013-11-25 12:20:00,53.31,53.31,53.19,53.21,121800.0,37.1239,37.1239,37.0404,37.0543,121800.0
2013-11-25 12:30:00,53.22,53.24,53.19,53.22,93900.0,37.0613,37.0752,37.0404,37.0613,93900.0
2013-11-25 12:40:00,53.21,53.21,53.19,53.2,80900.0,37.0543,37.0543,37.0404,37.0473,80900.0
2013-11-25 12:50:00,53.21,53.23,53.19,53.21,55300.0,37.0543,37.0682,37.0404,37.0543,55300.0
2013-11-25 13:00:00,53.2,53.21,53.11,53.12,83900.0,37.0473,37.0543,36.9847,36.9916,83900.0
2013-11-25 13:10:00,53.11,53.12,52.99,53.01,168700.0,36.9847,36.9916,36.9011,36.915,168700.0
2013-11-25 13:20:00,53.01,53.03,52.99,53.01,120700.0,36.915,36.9289,36.9011,36.915,120700.0
2013-11-25 13:30:00,53.01,53.04,52.99,53.01,132800.0,36.915,36.9359,36.9011,36.915,132800.0
2013-11-25 13:40:00,53.01,53.06,52.99,53.06,108600.0,36.915,36.9498,36.9011,36.9498,108600.0
2013-11-25 13:50:00,53.05,53.13,53.05,53.1,70600.0,36.9429,36.9986,36.9429,36.9777,70600.0
2013-11-25 14:00:00,53.1,53.1,53.06,53.08,63300.0,36.9777,36.9777,36.9498,36.9638,63300.0
2013-11-25 14:10:00,53.08,53.1,53.05,53.06,80200.0,36.9638,36.9777,36.9429,36.9498,80200.0
2013-11-25 14:20:00,53.05,53.09,53.02,53.04,127400.0,36.9429,36.9707,36.922,36.9359,127400.0
2013-11-25 14:30:00,53.05,53.05,52.99,53.0,88200.0,36.9429,36.9429,36.9011,36.9081,88200.0
2013-11-25 14:40:00,53.0,53.01,52.98,53.01,142800.0,36.9081,36.915,36.8941,36.915,142800.0
2013-11-25 14:50:00,53.01,53.02,52.93,52.95,97300.0,36.915,36.922,36.8593,36.8732,97300.0
2013-11-25 15:00:00,52.95,52.96,52.87,52.89,223900.0,36.8732,36.8802,36.8175,36.8315,223900.0
2013-11-25 15:10:00,52.89,52.94,52.8,52.81,172900.0,36.8315,36.8663,36.7688,36.7757,172900.0
2013-11-25 15:20:00,52.81,52.81,52.75,52.8,191300.0,36.7757,36.7757,36.734,36.7688,191300.0
2013-11-25 15:30:00,52.8,52.82,52.72,52.74,286500.0,36.7688,36.7827,36.7131,36.727,286500.0
2013-11-25 15:40:00,52.75,52.82,52.74,52.8,250900.0,36.734,36.7827,36.727,36.7688,250900.0
2013-11-25 15:50:00,52.8,52.88,52.79,52.88,527800.0,36.7688,36.8245,36.7618,36.8245,527800.0
2013-11-26 09:30:00,52.77,52.87,52.67,52.83,184700.0,36.7479,36.8175,36.6782,36.7897,184700.0
2013-11-26 09:40:00,52.84,52.85,52.55,52.59,128700.0,36.7966,36.8036,36.5947,36.6225,128700.0
2013-11-26 09:50:00,52.59,52.62,52.51,52.59,110600.0,36.6225,36.6434,36.5668,36.6225,110600.0
2013-11-26 10:00:00,52.59,52.64,52.32,52.32,141600.0,36.6225,36.6574,36.4345,36.4345,141600.0
2013-11-26 10:10:00,52.33,52.54,52.33,52.5,78300.0,36.4415,36.5877,36.4415,36.5599,78300.0
2013-11-26 10:20:00,52.5,52.56,52.49,52.52,64600.0,36.5599,36.6016,36.5529,36.5738,64600.0
2013-11-26 10:30:00,52.52,52.6,52.5,52.5,99500.0,36.5738,36.6295,36.5599,36.5599,99500.0
2013-11-26 10:40:00,52.5,52.57,52.49,52.57,96300.0,36.5599,36.6086,36.5529,36.6086,96300.0
2013-11-26 10:50:00,52.57,52.65,52.55,52.59,60400.0,36.6086,36.6643,36.5947,36.6225,60400.0
2013-11-26 11:00:00,52.59,52.66,52.57,52.61,116600.0,36.6225,36.6713,36.6086,36.6365,116600.0
2013-11-26 11:10:00,52.6,52.72,52.59,52.7,86400.0,36.6295,36.7131,36.6225,36.6991,86400.0
2013-11-26 11:20:00,52.7,52.7,52.64,52.65,82600.0,36.6991,36.6991,36.6574,36.6643,82600.0
2013-11-26 11:30:00,52.65,52.68,52.62,52.64,82000.0,36.6643,36.6852,36.6434,36.6574,82000.0
2013-11-26 11:40:00,52.65,52.65,52.49,52.57,98300.0,36.6643,36.6643,36.5529,36.6086,98300.0
2013-11-26 11:50:00,52.57,52.57,52.47,52.53,71100.0,36.6086,36.6086,36.539,36.5808,71100.0
2013-11-26 12:00:00,52.54,52.56,52.5,52.53,74000.0,36.5877,36.6016,36.5599,36.5808,74000.0
2013-11-26 12:10:00,52.53,52.6,52.53,52.58,51900.0,36.5808,36.6295,36.5808,36.6156,51900.0
2013-11-26 12:20:00,52.59,52.61,52.55,52.56,90500.0,36.6225,36.6365,36.5947,36.6016,90500.0
2013-11-26 12:30:00,52.57,52.57,52.48,52.52,77800.0,36.6086,36.6086,36.5459,36.5738,77800.0
2013-11-26 12:40:00,52.52,52.53,52.46,52.46,53300.0,36.5738,36.5808,36.532,36.532,53300.0
2013-11-26 12:50:00,52.46,52.47,52.41,52.45,68400.0,36.532,36.539,36.4972,36.525,68400.0
2013-11-26 13:00:00,52.45,52.48,52.39,52.39,98300.0,36.525,36.5459,36.4833,36.4833,98300.0
2013-11-26 13:10:00,52.4,52.41,52.29,52.29,71500.0,36.4902,36.4972,36.4136,36.4136,71500.0
2013-11-26 13:20:00,52.29,52.3,52.22,52.23,93200.0,36.4136,36.4206,36.3649,36.3718,93200.0
2013-11-26 13:30:00,52.23,52.36,52.23,52.36,55100.0,36.3718,36.4624,36.3718,36.4624,55100.0
2013-11-26 13:40:00,52.35,52.46,52.35,52.45,71000.0,36.4554,36.532,36.4554,36.525,71000.0
2013-11-26 13:50:00,52.45,52.46,52.36,52.37,39800.0,36.525,36.532,36.4624,36.4693,39800.0
2013-11-26 14:00:00,52.37,52.4,52.32,52.33,46100.0,36.4693,36.4902,36.4345,36.4415,46100.0
2013-11-26 14:10:00,52.33,52.37,52.3,52.36,55100.0,36.4415,36.4693,36.4206,36.4624,55100.0
2013-11-26 14:20:00,52.36,52.45,52.34,52.45,55200.0,36.4624,36.525,36.4484,36.525,55200.0
2013-11-26 14:30:00,52.45,52.51,52.44,52.49,108600.0,36.525,36.5668,36.5181,36.5529,108600.0
2013-11-26 14:40:00,52.49,52.5,52.41,52.42,46800.0,36.5529,36.5599,36.4972,36.5042,46800.0
2013-11-26 14:50:00,52.42,52.49,52.41,52.42,45300.0,36.5042,36.5529,36.4972,36.5042,45300.0
2013-11-26 15:00:00,52.43,52.44,52.39,52.4,64600.0,36.5111,36.5181,36.4833,36.4902,64600.0
2013-11-26 15:10:00,52.4,52.45,52.4,52.44,95200.0,36.4902,36.525,36.4902,36.5181,95200.0
2013-11-26 15:20:00,52.44,52.46,52.38,52.38,90500.0,36.5181,36.532,36.4763,36.4763,90500.0
2013-11-26 15:30:00,52.38,52.42,52.38,52.4,112600.0,36.4763,36.5042,36.4763,36.4902,112600.0
2013-11-26 15:40:00,52.39,52.42,52.2,52.22,309300.0,36.4833,36.5042,36.351,36.3649,309300.0
2013-11-26 15:50:00,52.22,52.28,51.35,51.92,2249300.0,36.3649,36.4067,35.759,36.156,2249300.0
2013-11-27 09:30:00,52.17,52.35,52.05,52.1,291400.0,36.3301,36.4554,36.2465,36.2813,291400.0
2013-11-27 09:40:00,52.11,52.25,52.06,52.18,198300.0,36.2883,36.3858,36.2535,36.337,198300.0
2013-11-27 09:50:00,52.19,52.26,52.13,52.14,177300.0,36.344,36.3927,36.3022,36.3092,177300.0
2013-11-27 10:00:00,52.13,52.19,52.1,52.13,104700.0,36.3022,36.344,36.2813,36.3022,104700.0
2013-11-27 10:10:00,52.12,52.14,51.92,51.92,156700.0,36.2952,36.3092,36.156,36.156,156700.0
2013-11-27 10:20:00,51.91,52.01,51.85,51.92,123200.0,36.149,36.2186,36.1072,36.156,123200.0
2013-11-27 10:30:00,51.93,51.93,51.77,51.81,86600.0,36.1629,36.1629,36.0515,36.0794,86600.0
2013-11-27 10:40:00,51.81,51.91,51.79,51.79,88200.0,36.0794,36.149,36.0654,36.0654,88200.0
2013-11-27 10:50:00,51.8,51.85,51.75,51.8,98500.0,36.0724,36.1072,36.0376,36.0724,98500.0
2013-11-27 11:00:00,51.8,51.88,51.79,51.86,77400.0,36.0724,36.1281,36.0654,36.1142,77400.0
2013-11-27 11:10:00,51.87,51.91,51.84,51.85,78900.0,36.1211,36.149,36.1003,36.1072,78900.0
2013-11-27 11:20:00,51.85,51.89,51.83,51.83,62100.0,36.1072,36.1351,36.0933,36.0933,62100.0
2013-11-27 11:30:00,51.84,51.89,51.8,51.82,80200.0,36.1003,36.1351,36.0724,36.0863,80200.0
2013-11-27 11:40:00,51.81,51.9,51.78,51.89,115600.0,36.0794,36.142,36.0585,36.1351,115600.0
2013-11-27 11:50:00,51.9,51.96,51.89,51.95,152700.0,36.142,36.1838,36.1351,36.1769,152700.0
2013-11-27 12:00:00,51.95,51.95,51.82,51.82,64700.0,36.1769,36.1769,36.0863,36.0863,64700.0
2013-11-27 12:10:00,51.82,51.84,51.74,51.79,78000.0,36.0863,36.1003,36.0306,36.0654,78000.0
2013-11-27 12:20:00,51.79,51.84,51.75,51.79,88900.0,36.0654,36.1003,36.0376,36.0654,88900.0
2013-11-27 12:30:00,51.78,51.78,51.71,51.72,59300.0,36.0585,36.0585,36.0097,36.0167,59300.0
2013-11-27 12:40:00,51.71,51.79,51.71,51.74,83500.0,36.0097,36.0654,36.0097,36.0306,83500.0
2013-11-27 12:50:00,51.74,51.74,51.61,51.61,119200.0,36.0306,36.0306,35.9401,35.9401,119200.0
2013-11-27 13:00:00,51.62,51.64,51.58,51.61,88900.0,35.9471,35.961,35.9192,35.9401,88900.0
2013-11-27 13:10:00,51.61,51.61,51.52,51.52,95400.0,35.9401,35.9401,35.8774,35.8774,95400.0
2013-11-27 13:20:00,51.53,51.6,51.51,51.56,99400.0,35.8844,35.9331,35.8704,35.9053,99400.0
2013-11-27 13:30:00,51.56,51.66,51.55,51.61,116700.0,35.9053,35.9749,35.8983,35.9401,116700.0
2013-11-27 13:40:00,51.62,51.7,51.59,51.61,68600.0,35.9471,36.0028,35.9262,35.9401,68600.0
2013-11-27 13:50:00,51.61,51.66,51.61,51.61,60200.0,35.9401,35.9749,35.9401,35.9401,60200.0
2013-11-27 14:00:00,51.62,51.63,51.57,51.57,63600.0,35.9471,35.954,35.9122,35.9122,63600.0
2013-11-27 14:10:00,51.57,51.64,51.54,51.64,70400.0,35.9122,35.961,35.8913,35.961,70400.0
2013-11-27 14:20:00,51.64,51.64,51.56,51.58,78000.0,35.961,35.961,35.9053,35.9192,78000.0
2013-11-27 14:30:00,51.59,51.61,51.52,51.53,118100.0,35.9262,35.9401,35.8774,35.8844,118100.0
2013-11-27 14:40:00,51.52,51.6,51.47,51.59,177900.0,35.8774,35.9331,35.8426,35.9262,177900.0
2013-11-27 14:50:00,51.58,51.59,51.52,51.52,121900.0,35.9192,35.9262,35.8774,35.8774,121900.0
2013-11-27 15:00:00,51.53,51.61,51.47,51.6,140400.0,35.8844,35.9401,35.8426,35.9331,140400.0
2013-11-27 15:10:00,51.61,51.66,51.59,51.61,156500.0,35.9401,35.9749,35.9262,35.9401,156500.0
2013-11-27 15:20:00,51.62,51.75,51.61,51.75,138600.0,35.9471,36.0376,35.9401,36.0376,138600.0
2013-11-27 15:30:00,51.75,51.76,51.68,51.73,192500.0,36.0376,36.0445,35.9888,36.0237,192500.0
2013-11-27 15:40:00,51.73,51.83,51.69,51.69,254100.0,36.0237,36.0933,35.9958,35.9958,254100.0
2013-11-27 15:50:00,51.69,51.74,51.64,51.68,475000.0,35.9958,36.0306,35.961,35.9888,475000.0
2013-11-29 09:30:00,51.95,52.08,51.57,51.93,165100.0,36.1769,36.2674,35.9122,36.1629,165100.0
2013-11-29 09:40:00,51.9,51.9,51.71,51.87,67700.0,36.142,36.142,36.0097,36.1211,67700.0
2013-11-29 09:50:00,51.87,51.87,51.72,51.81,69300.0,36.1211,36.1211,36.0167,36.0794,69300.0
2013-11-29 10:00:00,51.82,51.96,51.8,51.96,78000.0,36.0863,36.1838,36.0724,36.1838,78000.0
2013-11-29 10:10:00,51.96,52.03,51.9,51.97,65800.0,36.1838,36.2326,36.142,36.1908,65800.0
2013-11-29 10:20:00,51.97,52.01,51.92,51.97,37700.0,36.1908,36.2186,36.156,36.1908,37700.0
2013-11-29 10:30:00,51.97,51.98,51.77,51.85,118600.0,36.1908,36.1977,36.0515,36.1072,118600.0
2013-11-29 10:40:00,51.85,51.86,51.63,51.65,132700.0,36.1072,36.1142,35.954,35.9679,132700.0
2013-11-29 10:50:00,51.65,51.8,51.63,51.78,67900.0,35.9679,36.0724,35.954,36.0585,67900.0
2013-11-29 11:00:00,51.79,51.81,51.72,51.78,69300.0,36.0654,36.0794,36.0167,36.0585,69300.0
2013-11-29 11:10:00,51.78,51.86,51.76,51.85,57600.0,36.0585,36.1142,36.0445,36.1072,57600.0
2013-11-29 11:20:00,51.85,51.86,51.79,51.79,87700.0,36.1072,36.1142,36.0654,36.0654,87700.0
2013-11-29 11:30:00,51.8,51.8,51.73,51.73,40400.0,36.0724,36.0724,36.0237,36.0237,40400.0
2013-11-29 11:40:00,51.73,51.77,51.72,51.75,31300.0,36.0237,36.0515,36.0167,36.0376,31300.0
2013-11-29 11:50:00,51.75,51.76,51.7,51.72,47400.0,36.0376,36.0445,36.0028,36.0167,47400.0
2013-11-29 12:00:00,51.72,51.73,51.63,51.63,62300.0,36.0167,36.0237,35.954,35.954,62300.0
2013-11-29 12:10:00,51.64,51.69,51.62,51.68,159000.0,35.961,35.9958,35.9471,35.9888,159000.0
2013-11-29 12:20:00,51.68,51.68,51.62,51.65,50600.0,35.9888,35.9888,35.9471,35.9679,50600.0
2013-11-29 12:30:00,51.65,51.67,51.6,51.62,73100.0,35.9679,35.9819,35.9331,35.9471,73100.0
2013-11-29 12:40:00,51.62,51.63,51.43,51.46,174100.0,35.9471,35.954,35.8147,35.8356,174100.0
2013-11-29 12:50:00,51.47,51.5,51.34,51.38,582700.0,35.8426,35.8635,35.7521,35.7799,582700.0
2013-12-02 09:30:00,51.29,51.48,51.27,51.47,167000.0,35.7172,35.8496,35.7033,35.8426,167000.0
2013-12-02 09:40:00,51.48,51.55,51.28,51.33,172000.0,35.8496,35.8983,35.7103,35.7451,172000.0
2013-12-02 09:50:00,51.34,51.4,51.22,51.29,167300.0,35.7521,35.7938,35.6685,35.7172,167300.0
2013-12-02 10:00:00,51.29,51.43,51.23,51.35,174900.0,35.7172,35.8147,35.6755,35.759,174900.0
2013-12-02 10:10:00,51.35,51.4,51.3,51.4,108300.0,35.759,35.7938,35.7242,35.7938,108300.0
2013-12-02 10:20:00,51.4,51.55,51.39,51.52,139600.0,35.7938,35.8983,35.7869,35.8774,139600.0
2013-12-02 10:30:00,51.52,51.52,51.3,51.32,125800.0,35.8774,35.8774,35.7242,35.7381,125800.0
2013-12-02 10:40:00,51.32,51.41,51.32,51.39,89200.0,35.7381,35.8008,35.7381,35.7869,89200.0
2013-12-02 10:50:00,51.38,51.47,51.32,51.46,103700.0,35.7799,35.8426,35.7381,35.8356,103700.0
2013-12-02 11:00:00,51.47,51.54,51.46,51.48,81800.0,35.8426,35.8913,35.8356,35.8496,81800.0
2013-12-02 11:10:00,51.48,51.48,51.37,51.42,102700.0,35.8496,35.8496,35.773,35.8078,102700.0
2013-12-02 11:20:00,51.41,51.48,51.41,51.46,85900.0,35.8008,35.8496,35.8008,35.8356,85900.0
2013-12-02 11:30:00,51.46,51.56,51.43,51.5,107300.0,35.8356,35.9053,35.8147,35.8635,107300.0
2013-12-02 11:40:00,51.5,51.6,51.47,51.6,73400.0,35.8635,35.9331,35.8426,35.9331,73400.0
2013-12-02 11:50:00,51.6,51.76,51.59,51.68,130100.0,35.9331,36.0445,35.9262,35.9888,130100.0
2013-12-02 12:00:00,51.68,51.72,51.68,51.69,57300.0,35.9888,36.0167,35.9888,35.9958,57300.0
2013-12-02 12:10:00,51.7,51.76,51.69,51.76,52600.0,36.0028,36.0445,35.9958,36.0445,52600.0
2013-12-02 12:20:00,51.75,51.84,51.75,51.83,65700.0,36.0376,36.1003,36.0376,36.0933,65700.0
2013-12-02 12:30:00,51.84,51.93,51.83,51.92,95000.0,36.1003,36.1629,36.0933,36.156,95000.0
2013-12-02 12:40:00,51.93,52.0,51.91,51.91,125200.0,36.1629,36.2117,36.149,36.149,125200.0
2013-12-02 12:50:00,51.91,51.91,51.83,51.83,64700.0,36.149,36.149,36.0933,36.0933,64700.0
2013-12-02 13:00:00,51.84,51.84,51.77,51.79,73200.0,36.1003,36.1003,36.0515,36.0654,73200.0
2013-12-02 13:10:00,51.8,51.8,51.74,51.74,51100.0,36.0724,36.0724,36.0306,36.0306,51100.0
2013-12-02 13:20:00,51.75,51.77,51.72,51.73,79000.0,36.0376,36.0515,36.0167,36.0237,79000.0
2013-12-02 13:30:00,51.73,51.78,51.7,51.77,60700.0,36.0237,36.0585,36.0028,36.0515,60700.0
2013-12-02 13:40:00,51.78,51.85,51.77,51.81,85500.0,36.0585,36.1072,36.0515,36.0794,85500.0
2013-12-02 13:50:00,51.81,51.85,51.8,51.85,51400.0,36.0794,36.1072,36.0724,36.1072,51400.0
2013-12-02 14:00:00,51.84,51.88,51.75,51.76,99100.0,36.1003,36.1281,36.0376,36.0445,99100.0
2013-12-02 14:10:00,51.76,51.85,51.71,51.82,122700.0,36.0445,36.1072,36.0097,36.0863,122700.0
2013-12-02 14:20:00,51.82,51.83,51.78,51.82,91300.0,36.0863,36.0933,36.0585,36.0863,91300.0
2013-12-02 14:30:00,51.81,51.82,51.76,51.78,49200.0,36.0794,36.0863,36.0445,36.0585,49200.0
2013-12-02 14:40:00,51.77,51.78,51.69,51.75,82800.0,36.0515,36.0585,35.9958,36.0376,82800.0
2013-12-02 14:50:00,51.75,51.83,51.73,51.82,78100.0,36.0376,36.0933,36.0237,36.0863,78100.0
2013-12-02 15:00:00,51.81,51.82,51.75,51.79,64800.0,36.0794,36.0863,36.0376,36.0654,64800.0
2013-12-02 15:10:00,51.78,51.82,51.76,51.8,70600.0,36.0585,36.0863,36.0445,36.0724,70600.0
2013-12-02 15:20:00,51.8,51.81,51.7,51.71,95100.0,36.0724,36.0794,36.0028,36.0097,95100.0
2013-12-02 15:30:00,51.71,51.73,51.62,51.66,162000.0,36.0097,36.0237,35.9471,35.9749,162000.0
2013-12-02 15:40:00,51.66,51.69,51.52,51.52,247900.0,35.9749,35.9958,35.8774,35.8774,247900.0
2013-12-02 15:50:00,51.52,51.54,51.38,51.49,773700.0,35.8774,35.8913,35.7799,35.8565,773700.0
2013-12-03 09:30:00,51.37,51.51,51.18,51.25,182800.0,35.773,35.8704,35.6406,35.6894,182800.0
2013-12-03 09:40:00,51.25,51.3,51.19,51.22,148100.0,35.6894,35.7242,35.6476,35.6685,148100.0
2013-12-03 09:50:00,51.21,51.43,51.2,51.41,116600.0,35.6615,35.8147,35.6546,35.8008,116600.0
2013-12-03 10:00:00,51.41,51.5,51.35,51.49,128200.0,35.8008,35.8635,35.759,35.8565,128200.0
2013-12-03 10:10:00,51.49,51.51,51.33,51.42,129700.0,35.8565,35.8704,35.7451,35.8078,129700.0
2013-12-03 10:20:00,51.41,51.5,51.35,51.36,108300.0,35.8008,35.8635,35.759,35.766,108300.0
2013-12-03 10:30:00,51.36,51.59,51.36,51.57,105800.0,35.766,35.9262,35.766,35.9122,105800.0
2013-12-03 10:40:00,51.58,51.6,51.53,51.56,87200.0,35.9192,35.9331,35.8844,35.9053,87200.0
2013-12-03 10:50:00,51.57,51.58,51.36,51.4,112400.0,35.9122,35.9192,35.766,35.7938,112400.0
2013-12-03 11:00:00,51.39,51.39,51.31,51.33,100100.0,35.7869,35.7869,35.7312,35.7451,100100.0
2013-12-03 11:10:00,51.32,51.37,51.15,51.17,96900.0,35.7381,35.773,35.6198,35.6337,96900.0
2013-12-03 11:20:00,51.17,51.22,51.08,51.14,110900.0,35.6337,35.6685,35.571,35.6128,110900.0
2013-12-03 11:30:00,51.14,51.15,51.07,51.14,90100.0,35.6128,35.6198,35.564,35.6128,90100.0
2013-12-03 11:40:00,51.13,51.19,51.09,51.18,166900.0,35.6058,35.6476,35.578,35.6406,166900.0
2013-12-03 11:50:00,51.18,51.24,51.15,51.23,85900.0,35.6406,35.6824,35.6198,35.6755,85900.0
2013-12-03 12:00:00,51.22,51.22,51.14,51.19,70800.0,35.6685,35.6685,35.6128,35.6476,70800.0
2013-12-03 12:10:00,51.19,51.19,51.11,51.14,63100.0,35.6476,35.6476,35.5919,35.6128,63100.0
2013-12-03 12:20:00,51.14,51.17,51.09,51.1,53300.0,35.6128,35.6337,35.578,35.5849,53300.0
2013-12-03 12:30:00,51.1,51.16,51.08,51.15,103000.0,35.5849,35.6267,35.571,35.6198,103000.0
2013-12-03 12:40:00,51.15,51.23,51.15,51.22,83400.0,35.6198,35.6755,35.6198,35.6685,83400.0
2013-12-03 12:50:00,51.22,51.23,51.19,51.2,43200.0,35.6685,35.6755,35.6476,35.6546,43200.0
2013-12-03 13:00:00,51.2,51.22,51.19,51.19,88200.0,35.6546,35.6685,35.6476,35.6476,88200.0
2013-12-03 13:10:00,51.2,51.21,51.13,51.14,77300.0,35.6546,35.6615,35.6058,35.6128,77300.0
2013-12-03 13:20:00,51.14,51.14,51.01,51.01,79800.0,35.6128,35.6128,35.5223,35.5223,79800.0
2013-12-03 13:30:00,51.03,51.05,50.96,50.99,97400.0,35.5362,35.5501,35.4874,35.5083,97400.0
2013-12-03 13:40:00,50.99,51.05,50.96,51.02,74800.0,35.5083,35.5501,35.4874,35.5292,74800.0
2013-12-03 13:50:00,51.02,51.07,51.0,51.03,64100.0,35.5292,35.564,35.5153,35.5362,64100.0
2013-12-03 14:00:00,51.03,51.05,50.91,50.91,135500.0,35.5362,35.5501,35.4526,35.4526,135500.0
2013-12-03 14:10:00,50.92,50.96,50.85,50.86,83600.0,35.4596,35.4874,35.4108,35.4178,83600.0
2013-12-03 14:20:00,50.86,50.93,50.86,50.93,58900.0,35.4178,35.4665,35.4178,35.4665,58900.0
2013-12-03 14:30:00,50.93,50.98,50.89,50.97,68500.0,35.4665,35.5014,35.4387,35.4944,68500.0
2013-12-03 14:40:00,50.96,50.99,50.94,50.97,47700.0,35.4874,35.5083,35.4735,35.4944,47700.0
2013-12-03 14:50:00,50.97,50.98,50.91,50.93,74000.0,35.4944,35.5014,35.4526,35.4665,74000.0
2013-12-03 15:00:00,50.94,50.94,50.85,50.85,188600.0,35.4735,35.4735,35.4108,35.4108,188600.0
2013-12-03 15:10:00,50.86,50.91,50.81,50.9,80300.0,35.4178,35.4526,35.383,35.4457,80300.0
2013-12-03 15:20:00,50.9,50.9,50.83,50.88,112500.0,35.4457,35.4457,35.3969,35.4317,112500.0
2013-12-03 15:30:00,50.88,50.93,50.84,50.91,168300.0,35.4317,35.4665,35.4039,35.4526,168300.0
2013-12-03 15:40:00,50.91,50.96,50.84,50.96,169700.0,35.4526,35.4874,35.4039,35.4874,169700.0
2013-12-03 15:50:00,50.96,50.98,50.95,50.97,271200.0,35.4874,35.5014,35.4805,35.4944,271200.0
2013-12-04 09:30:00,50.65,50.72,50.52,50.7,169800.0,35.2716,35.3203,35.181,35.3064,169800.0
2013-12-04 09:40:00,50.71,50.93,50.71,50.92,118100.0,35.3133,35.4665,35.3133,35.4596,118100.0
2013-12-04 09:50:00,50.93,50.93,50.69,50.78,110900.0,35.4665,35.4665,35.2994,35.3621,110900.0
2013-12-04 10:00:00,50.77,51.17,50.77,51.14,168300.0,35.3551,35.6337,35.3551,35.6128,168300.0
2013-12-04 10:10:00,51.15,51.29,51.11,51.28,217800.0,35.6198,35.7172,35.5919,35.7103,217800.0
2013-12-04 10:20:00,51.28,51.54,51.28,51.42,296500.0,35.7103,35.8913,35.7103,35.8078,296500.0
2013-12-04 10:30:00,51.42,51.42,51.24,51.35,208700.0,35.8078,35.8078,35.6824,35.759,208700.0
2013-12-04 10:40:00,51.35,51.46,51.3,51.4,97800.0,35.759,35.8356,35.7242,35.7938,97800.0
2013-12-04 10:50:00,51.4,51.47,51.33,51.41,157800.0,35.7938,35.8426,35.7451,35.8008,157800.0
2013-12-04 11:00:00,51.41,51.45,51.35,51.41,178800.0,35.8008,35.8287,35.759,35.8008,178800.0
2013-12-04 11:10:00,51.42,51.42,51.17,51.17,111900.0,35.8078,35.8078,35.6337,35.6337,111900.0
2013-12-04 11:20:00,51.17,51.21,51.04,51.05,140100.0,35.6337,35.6615,35.5432,35.5501,140100.0
2013-12-04 11:30:00,51.05,51.09,51.01,51.08,144700.0,35.5501,35.578,35.5223,35.571,144700.0
2013-12-04 11:40:00,51.08,51.08,51.01,51.02,149200.0,35.571,35.571,35.5223,35.5292,149200.0
2013-12-04 11:50:00,51.03,51.15,51.0,51.14,168800.0,35.5362,35.6198,35.5153,35.6128,168800.0
2013-12-04 12:00:00,51.13,51.18,51.03,51.12,288900.0,35.6058,35.6406,35.5362,35.5989,288900.0
2013-12-04 12:10:00,51.12,51.13,51.01,51.01,284500.0,35.5989,35.6058,35.5223,35.5223,284500.0
2013-12-04 12:20:00,51.01,51.08,51.0,51.06,145100.0,35.5223,35.571,35.5153,35.5571,145100.0
2013-12-04 12:30:00,51.07,51.17,51.06,51.14,137800.0,35.564,35.6337,35.5571,35.6128,137800.0
2013-12-04 12:40:00,51.14,51.18,51.06,51.08,135400.0,35.6128,35.6406,35.5571,35.571,135400.0
2013-12-04 12:50:00,51.09,51.18,51.08,51.16,73800.0,35.578,35.6406,35.571,35.6267,73800.0
2013-12-04 13:00:00,51.16,51.24,51.12,51.14,133200.0,35.6267,35.6824,35.5989,35.6128,133200.0
2013-12-04 13:10:00,51.13,51.19,51.06,51.11,211000.0,35.6058,35.6476,35.5571,35.5919,211000.0
2013-12-04 13:20:00,51.11,51.14,50.93,50.93,183600.0,35.5919,35.6128,35.4665,35.4665,183600.0
2013-12-04 13:30:00,50.94,51.06,50.87,51.03,127400.0,35.4735,35.5571,35.4248,35.5362,127400.0
2013-12-04 13:40:00,51.04,51.1,50.97,51.06,121700.0,35.5432,35.5849,35.4944,35.5571,121700.0
2013-12-04 13:50:00,51.06,51.07,50.92,50.93,137100.0,35.5571,35.564,35.4596,35.4665,137100.0
2013-12-04 14:00:00,50.93,51.04,50.93,50.95,111300.0,35.4665,35.5432,35.4665,35.4805,111300.0
2013-12-04 14:10:00,50.96,51.16,50.96,51.15,133700.0,35.4874,35.6267,35.4874,35.6198,133700.0
2013-12-04 14:20:00,51.15,51.18,51.08,51.16,116100.0,35.6198,35.6406,35.571,35.6267,116100.0
2013-12-04 14:30:00,51.15,51.23,51.14,51.18,88600.0,35.6198,35.6755,35.6128,35.6406,88600.0
2013-12-04 14:40:00,51.17,51.23,51.14,51.17,58900.0,35.6337,35.6755,35.6128,35.6337,58900.0
2013-12-04 14:50:00,51.17,51.18,51.12,51.13,39500.0,35.6337,35.6406,35.5989,35.6058,39500.0
2013-12-04 15:00:00,51.14,51.16,51.03,51.03,99100.0,35.6128,35.6267,35.5362,35.5362,99100.0
2013-12-04 15:10:00,51.03,51.16,51.01,51.15,243400.0,35.5362,35.6267,35.5223,35.6198,243400.0
2013-12-04 15:20:00,51.16,51.16,51.01,51.02,257200.0,35.6267,35.6267,35.5223,35.5292,257200.0
2013-12-04 15:30:00,51.02,51.15,50.98,51.08,489500.0,35.5292,35.6198,35.5014,35.571,489500.0
2013-12-04 15:40:00,51.08,51.17,51.07,51.1,625000.0,35.571,35.6337,35.564,35.5849,625000.0
2013-12-04 15:50:00,51.09,51.12,51.02,51.07,810600.0,35.578,35.5989,35.5292,35.564,810600.0
2013-12-05 09:30:00,50.96,51.27,50.89,51.1,149300.0,35.4874,35.7033,35.4387,35.5849,149300.0
2013-12-05 09:40:00,51.1,51.23,50.95,51.23,183600.0,35.5849,35.6755,35.4805,35.6755,183600.0
2013-12-05 09:50:00,51.24,51.3,51.09,51.29,92700.0,35.6824,35.7242,35.578,35.7172,92700.0
2013-12-05 10:00:00,51.29,51.6,51.29,51.59,162100.0,35.7172,35.9331,35.7172,35.9262,162100.0
2013-12-05 10:10:00,51.59,51.6,51.25,51.32,126700.0,35.9262,35.9331,35.6894,35.7381,126700.0
2013-12-05 10:20:00,51.33,51.34,51.14,51.19,127000.0,35.7451,35.7521,35.6128,35.6476,127000.0
2013-12-05 10:30:00,51.19,51.39,51.19,51.31,134000.0,35.6476,35.7869,35.6476,35.7312,134000.0
2013-12-05 10:40:00,51.32,51.32,51.03,51.12,140700.0,35.7381,35.7381,35.5362,35.5989,140700.0
2013-12-05 10:50:00,51.12,51.18,51.11,51.14,85700.0,35.5989,35.6406,35.5919,35.6128,85700.0
2013-12-05 11:00:00,51.14,51.31,51.09,51.22,213600.0,35.6128,35.7312,35.578,35.6685,213600.0
2013-12-05 11:10:00,51.21,51.24,51.12,51.23,89500.0,35.6615,35.6824,35.5989,35.6755,89500.0
2013-12-05 11:20:00,51.23,51.24,51.06,51.09,116100.0,35.6755,35.6824,35.5571,35.578,116100.0
2013-12-05 11:30:00,51.1,51.11,50.99,51.04,64800.0,35.5849,35.5919,35.5083,35.5432,64800.0
2013-12-05 11:40:00,51.03,51.13,51.01,51.03,75100.0,35.5362,35.6058,35.5223,35.5362,75100.0
2013-12-05 11:50:00,51.03,51.1,50.98,51.06,77100.0,35.5362,35.5849,35.5014,35.5571,77100.0
2013-12-05 12:00:00,51.07,51.16,51.05,51.08,78400.0,35.564,35.6267,35.5501,35.571,78400.0
2013-12-05 12:10:00,51.08,51.14,51.01,51.03,119500.0,35.571,35.6128,35.5223,35.5362,119500.0
2013-12-05 12:20:00,51.03,51.03,50.94,50.97,62000.0,35.5362,35.5362,35.4735,35.4944,62000.0
2013-12-05 12:30:00,50.99,51.0,50.83,50.87,76700.0,35.5083,35.5153,35.3969,35.4248,76700.0
2013-12-05 12:40:00,50.87,50.92,50.86,50.86,52400.0,35.4248,35.4596,35.4178,35.4178,52400.0
2013-12-05 12:50:00,50.86,50.93,50.84,50.84,95500.0,35.4178,35.4665,35.4039,35.4039,95500.0
2013-12-05 13:00:00,50.83,50.9,50.77,50.86,222900.0,35.3969,35.4457,35.3551,35.4178,222900.0
2013-12-05 13:10:00,50.85,50.87,50.73,50.73,63300.0,35.4108,35.4248,35.3273,35.3273,63300.0
2013-12-05 13:20:00,50.74,50.79,50.7,50.72,67300.0,35.3342,35.3691,35.3064,35.3203,67300.0
2013-12-05 13:30:00,50.73,50.76,50.7,50.71,62100.0,35.3273,35.3482,35.3064,35.3133,62100.0
2013-12-05 13:40:00,50.71,50.8,50.68,50.78,73200.0,35.3133,35.376,35.2925,35.3621,73200.0
2013-12-05 13:50:00,50.78,50.87,50.77,50.82,56900.0,35.3621,35.4248,35.3551,35.3899,56900.0
2013-12-05 14:00:00,50.82,50.9,50.82,50.87,75300.0,35.3899,35.4457,35.3899,35.4248,75300.0
2013-12-05 14:10:00,50.88,50.91,50.75,50.79,191900.0,35.4317,35.4526,35.3412,35.3691,191900.0
2013-12-05 14:20:00,50.79,50.82,50.75,50.77,121000.0,35.3691,35.3899,35.3412,35.3551,121000.0
2013-12-05 14:30:00,50.77,50.91,50.77,50.91,151900.0,35.3551,35.4526,35.3551,35.4526,151900.0
2013-12-05 14:40:00,50.92,50.92,50.73,50.73,69300.0,35.4596,35.4596,35.3273,35.3273,69300.0
2013-12-05 14:50:00,50.73,50.74,50.64,50.71,96500.0,35.3273,35.3342,35.2646,35.3133,96500.0
2013-12-05 15:00:00,50.7,50.72,50.64,50.72,101600.0,35.3064,35.3203,35.2646,35.3203,101600.0
2013-12-05 15:10:00,50.71,50.75,50.68,50.7,109800.0,35.3133,35.3412,35.2925,35.3064,109800.0
2013-12-05 15:20:00,50.69,50.74,50.65,50.65,92100.0,35.2994,35.3342,35.2716,35.2716,92100.0
2013-12-05 15:30:00,50.65,50.82,50.65,50.78,132600.0,35.2716,35.3899,35.2716,35.3621,132600.0
2013-12-05 15:40:00,50.79,50.79,50.67,50.73,221800.0,35.3691,35.3691,35.2855,35.3273,221800.0
2013-12-05 15:50:00,50.72,50.84,50.7,50.79,486500.0,35.3203,35.4039,35.3064,35.3691,486500.0
2013-12-06 09:30:00,51.2,51.31,50.89,51.14,333800.0,35.6546,35.7312,35.4387,35.6128,333800.0
2013-12-06 09:40:00,51.14,51.16,50.66,50.66,253100.0,35.6128,35.6267,35.2785,35.2785,253100.0
2013-12-06 09:50:00,50.67,50.9,50.66,50.9,426900.0,35.2855,35.4457,35.2785,35.4457,426900.0
2013-12-06 10:00:00,50.9,50.95,50.69,50.7,263100.0,35.4457,35.4805,35.2994,35.3064,263100.0
2013-12-06 10:10:00,50.7,50.82,50.66,50.81,163000.0,35.3064,35.3899,35.2785,35.383,163000.0
2013-12-06 10:20:00,50.82,50.82,50.68,50.68,160300.0,35.3899,35.3899,35.2925,35.2925,160300.0
2013-12-06 10:30:00,50.68,50.69,50.46,50.47,292400.0,35.2925,35.2994,35.1393,35.1462,292400.0
2013-12-06 10:40:00,50.47,50.47,50.3,50.46,248600.0,35.1462,35.1462,35.0278,35.1393,248600.0
2013-12-06 10:50:00,50.45,50.57,50.41,50.46,462700.0,35.1323,35.2159,35.1044,35.1393,462700.0
2013-12-06 11:00:00,50.46,50.62,50.46,50.58,160500.0,35.1393,35.2507,35.1393,35.2228,160500.0
2013-12-06 11:10:00,50.58,50.58,50.45,50.46,220500.0,35.2228,35.2228,35.1323,35.1393,220500.0
2013-12-06 11:20:00,50.45,50.47,50.37,50.39,147700.0,35.1323,35.1462,35.0766,35.0905,147700.0
2013-12-06 11:30:00,50.39,50.53,50.38,50.46,200000.0,35.0905,35.188,35.0835,35.1393,200000.0
2013-12-06 11:40:00,50.46,50.5,50.43,50.47,125400.0,35.1393,35.1671,35.1184,35.1462,125400.0
2013-12-06 11:50:00,50.47,50.49,50.38,50.43,136200.0,35.1462,35.1601,35.0835,35.1184,136200.0
2013-12-06 12:00:00,50.43,50.43,50.28,50.28,167800.0,35.1184,35.1184,35.0139,35.0139,167800.0
2013-12-06 12:10:00,50.28,50.33,50.22,50.33,175600.0,35.0139,35.0487,34.9721,35.0487,175600.0
2013-12-06 12:20:00,50.33,50.41,50.29,50.4,170300.0,35.0487,35.1044,35.0209,35.0975,170300.0
2013-12-06 12:30:00,50.39,50.46,50.37,50.43,167500.0,35.0905,35.1393,35.0766,35.1184,167500.0
2013-12-06 12:40:00,50.43,50.5,50.4,50.46,103200.0,35.1184,35.1671,35.0975,35.1393,103200.0
2013-12-06 12:50:00,50.46,50.57,50.44,50.56,96800.0,35.1393,35.2159,35.1253,35.2089,96800.0
2013-12-06 13:00:00,50.55,50.66,50.44,50.48,167500.0,35.2019,35.2785,35.1253,35.1532,167500.0
2013-12-06 13:10:00,50.48,50.53,50.42,50.51,135800.0,35.1532,35.188,35.1114,35.1741,135800.0
2013-12-06 13:20:00,50.51,50.54,50.49,50.53,135700.0,35.1741,35.195,35.1601,35.188,135700.0
2013-12-06 13:30:00,50.53,50.57,50.5,50.55,158500.0,35.188,35.2159,35.1671,35.2019,158500.0
2013-12-06 13:40:00,50.56,50.66,50.56,50.63,141500.0,35.2089,35.2785,35.2089,35.2576,141500.0
2013-12-06 13:50:00,50.63,50.63,50.52,50.54,96700.0,35.2576,35.2576,35.181,35.195,96700.0
2013-12-06 14:00:00,50.54,50.57,50.51,50.57,110600.0,35.195,35.2159,35.1741,35.2159,110600.0
2013-12-06 14:10:00,50.57,50.63,50.54,50.56,168100.0,35.2159,35.2576,35.195,35.2089,168100.0
2013-12-06 14:20:00,50.56,50.6,50.55,50.56,77000.0,35.2089,35.2367,35.2019,35.2089,77000.0
2013-12-06 14:30:00,50.56,50.63,50.56,50.62,179100.0,35.2089,35.2576,35.2089,35.2507,179100.0
2013-12-06 14:40:00,50.62,50.68,50.62,50.65,164600.0,35.2507,35.2925,35.2507,35.2716,164600.0
2013-12-06 14:50:00,50.65,50.65,50.57,50.59,104100.0,35.2716,35.2716,35.2159,35.2298,104100.0
2013-12-06 15:00:00,50.59,50.61,50.56,50.56,144400.0,35.2298,35.2437,35.2089,35.2089,144400.0
2013-12-06 15:10:00,50.56,50.67,50.56,50.62,170800.0,35.2089,35.2855,35.2089,35.2507,170800.0
2013-12-06 15:20:00,50.61,50.63,50.49,50.49,165800.0,35.2437,35.2576,35.1601,35.1601,165800.0
2013-12-06 15:30:00,50.49,50.55,50.44,50.49,298600.0,35.1601,35.2019,35.1253,35.1601,298600.0
2013-12-06 15:40:00,50.5,50.61,50.49,50.57,262100.0,35.1671,35.2437,35.1601,35.2159,262100.0
2013-12-06 15:50:00,50.58,50.69,50.56,50.68,474700.0,35.2228,35.2994,35.2089,35.2925,474700.0
2013-12-09 09:30:00,50.33,50.83,50.33,50.69,307900.0,35.0487,35.3969,35.0487,35.2994,307900.0
2013-12-09 09:40:00,50.69,50.94,50.68,50.93,188200.0,35.2994,35.4735,35.2925,35.4665,188200.0
2013-12-09 09:50:00,50.93,51.39,50.93,51.36,549700.0,35.4665,35.7869,35.4665,35.766,549700.0
2013-12-09 10:00:00,51.36,51.51,51.29,51.46,402000.0,35.766,35.8704,35.7172,35.8356,402000.0
2013-12-09 10:10:00,51.45,51.45,51.07,51.17,196100.0,35.8287,35.8287,35.564,35.6337,196100.0
2013-12-09 10:20:00,51.17,51.36,51.14,51.28,282900.0,35.6337,35.766,35.6128,35.7103,282900.0
2013-12-09 10:30:00,51.28,51.55,51.23,51.52,396200.0,35.7103,35.8983,35.6755,35.8774,396200.0
2013-12-09 10:40:00,51.53,51.69,51.5,51.67,312600.0,35.8844,35.9958,35.8635,35.9819,312600.0
2013-12-09 10:50:00,51.68,51.84,51.58,51.59,199800.0,35.9888,36.1003,35.9192,35.9262,199800.0
2013-12-09 11:00:00,51.6,51.73,51.56,51.72,95500.0,35.9331,36.0237,35.9053,36.0167,95500.0
2013-12-09 11:10:00,51.71,51.95,51.71,51.94,222400.0,36.0097,36.1769,36.0097,36.1699,222400.0
2013-12-09 11:20:00,51.94,52.0,51.82,51.82,352900.0,36.1699,36.2117,36.0863,36.0863,352900.0
2013-12-09 11:30:00,51.82,51.84,51.64,51.66,143400.0,36.0863,36.1003,35.961,35.9749,143400.0
2013-12-09 11:40:00,51.66,51.69,51.6,51.66,145500.0,35.9749,35.9958,35.9331,35.9749,145500.0
2013-12-09 11:50:00,51.66,51.68,51.5,51.5,177400.0,35.9749,35.9888,35.8635,35.8635,177400.0
2013-12-09 12:00:00,51.51,51.63,51.48,51.57,130700.0,35.8704,35.954,35.8496,35.9122,130700.0
2013-12-09 12:10:00,51.56,51.64,51.48,51.63,141800.0,35.9053,35.961,35.8496,35.954,141800.0
2013-12-09 12:20:00,51.62,51.73,51.62,51.67,146200.0,35.9471,36.0237,35.9471,35.9819,146200.0
2013-12-09 12:30:00,51.67,51.67,51.57,51.62,93700.0,35.9819,35.9819,35.9122,35.9471,93700.0
2013-12-09 12:40:00,51.62,51.62,51.56,51.56,59300.0,35.9471,35.9471,35.9053,35.9053,59300.0
2013-12-09 12:50:00,51.56,51.58,51.52,51.57,81300.0,35.9053,35.9192,35.8774,35.9122,81300.0
2013-12-09 13:00:00,51.57,51.58,51.53,51.57,55600.0,35.9122,35.9192,35.8844,35.9122,55600.0
2013-12-09 13:10:00,51.56,51.57,51.53,51.55,68100.0,35.9053,35.9122,35.8844,35.8983,68100.0
2013-12-09 13:20:00,51.55,51.61,51.54,51.58,97600.0,35.8983,35.9401,35.8913,35.9192,97600.0
2013-12-09 13:30:00,51.58,51.62,51.55,51.61,97500.0,35.9192,35.9471,35.8983,35.9401,97500.0
2013-12-09 13:40:00,51.61,51.62,51.55,51.58,80300.0,35.9401,35.9471,35.8983,35.9192,80300.0
2013-12-09 13:50:00,51.58,51.59,51.47,51.49,86300.0,35.9192,35.9262,35.8426,35.8565,86300.0
2013-12-09 14:00:00,51.49,51.53,51.43,51.44,114900.0,35.8565,35.8844,35.8147,35.8217,114900.0
2013-12-09 14:10:00,51.45,51.45,51.35,51.35,123400.0,35.8287,35.8287,35.759,35.759,123400.0
2013-12-09 14:20:00,51.35,51.36,51.28,51.29,162000.0,35.759,35.766,35.7103,35.7172,162000.0
2013-12-09 14:30:00,51.29,51.35,51.28,51.28,162800.0,35.7172,35.759,35.7103,35.7103,162800.0
2013-12-09 14:40:00,51.28,51.3,51.24,51.26,129200.0,35.7103,35.7242,35.6824,35.6964,129200.0
2013-12-09 14:50:00,51.26,51.29,51.23,51.25,88500.0,35.6964,35.7172,35.6755,35.6894,88500.0
2013-12-09 15:00:00,51.24,51.31,51.23,51.3,145900.0,35.6824,35.7312,35.6755,35.7242,145900.0
2013-12-09 15:10:00,51.29,51.36,51.27,51.28,201100.0,35.7172,35.766,35.7033,35.7103,201100.0
2013-12-09 15:20:00,51.27,51.3,51.25,51.26,148600.0,35.7033,35.7242,35.6894,35.6964,148600.0
2013-12-09 15:30:00,51.26,51.32,51.23,51.23,187400.0,35.6964,35.7381,35.6755,35.6755,187400.0
2013-12-09 15:40:00,51.24,51.27,51.21,51.23,237500.0,35.6824,35.7033,35.6615,35.6755,237500.0
2013-12-09 15:50:00,51.23,51.25,51.15,51.22,665500.0,35.6755,35.6894,35.6198,35.6685,665500.0
2013-12-10 09:30:00,50.99,51.17,50.91,51.06,167000.0,35.5083,35.6337,35.4526,35.5571,167000.0
2013-12-10 09:40:00,51.06,51.28,50.96,51.28,153000.0,35.5571,35.7103,35.4874,35.7103,153000.0
2013-12-10 09:50:00,51.28,51.33,51.16,51.23,109500.0,35.7103,35.7451,35.6267,35.6755,109500.0
2013-12-10 10:00:00,51.23,51.33,51.2,51.25,133300.0,35.6755,35.7451,35.6546,35.6894,133300.0
2013-12-10 10:10:00,51.25,51.28,51.03,51.04,146500.0,35.6894,35.7103,35.5362,35.5432,146500.0
2013-12-10 10:20:00,51.04,51.16,51.0,51.11,123300.0,35.5432,35.6267,35.5153,35.5919,123300.0
2013-12-10 10:30:00,51.11,51.19,51.09,51.17,65900.0,35.5919,35.6476,35.578,35.6337,65900.0
2013-12-10 10:40:00,51.17,51.18,51.08,51.13,60900.0,35.6337,35.6406,35.571,35.6058,60900.0
2013-12-10 10:50:00,51.12,51.2,51.1,51.12,153600.0,35.5989,35.6546,35.5849,35.5989,153600.0
2013-12-10 11:00:00,51.11,51.14,51.02,51.1,223100.0,35.5919,35.6128,35.5292,35.5849,223100.0
2013-12-10 11:10:00,51.11,51.11,51.0,51.05,101800.0,35.5919,35.5919,35.5153,35.5501,101800.0
2013-12-10 11:20:00,51.04,51.08,51.0,51.0,104100.0,35.5432,35.571,35.5153,35.5153,104100.0
2013-12-10 11:30:00,51.0,51.03,50.98,51.01,75900.0,35.5153,35.5362,35.5014,35.5223,75900.0
2013-12-10 11:40:00,51.02,51.05,50.94,50.98,102600.0,35.5292,35.5501,35.4735,35.5014,102600.0
2013-12-10 11:50:00,50.98,51.0,50.93,50.99,76200.0,35.5014,35.5153,35.4665,35.5083,76200.0
2013-12-10 12:00:00,50.99,50.99,50.87,50.9,101100.0,35.5083,35.5083,35.4248,35.4457,101100.0
2013-12-10 12:10:00,50.9,50.9,50.79,50.81,458200.0,35.4457,35.4457,35.3691,35.383,458200.0
2013-12-10 12:20:00,50.81,50.9,50.79,50.9,150600.0,35.383,35.4457,35.3691,35.4457,150600.0
2013-12-10 12:30:00,50.9,50.95,50.83,50.84,81700.0,35.4457,35.4805,35.3969,35.4039,81700.0
2013-12-10 12:40:00,50.84,50.93,50.81,50.93,66100.0,35.4039,35.4665,35.383,35.4665,66100.0
2013-12-10 12:50:00,50.92,51.0,50.9,50.96,86000.0,35.4596,35.5153,35.4457,35.4874,86000.0
2013-12-10 13:00:00,50.96,50.96,50.91,50.93,69300.0,35.4874,35.4874,35.4526,35.4665,69300.0
2013-12-10 13:10:00,50.94,51.02,50.93,51.02,51200.0,35.4735,35.5292,35.4665,35.5292,51200.0
2013-12-10 13:20:00,51.01,51.04,50.92,50.95,91800.0,35.5223,35.5432,35.4596,35.4805,91800.0
2013-12-10 13:30:00,50.95,50.98,50.92,50.97,74000.0,35.4805,35.5014,35.4596,35.4944,74000.0
2013-12-10 13:40:00,50.97,50.97,50.93,50.96,65000.0,35.4944,35.4944,35.4665,35.4874,65000.0
2013-12-10 13:50:00,50.95,50.95,50.81,50.9,76300.0,35.4805,35.4805,35.383,35.4457,76300.0
2013-12-10 14:00:00,50.89,51.03,50.89,51.02,96700.0,35.4387,35.5362,35.4387,35.5292,96700.0
2013-12-10 14:10:00,51.02,51.06,50.99,51.05,74300.0,35.5292,35.5571,35.5083,35.5501,74300.0
2013-12-10 14:20:00,51.03,51.04,50.97,51.02,58700.0,35.5362,35.5432,35.4944,35.5292,58700.0
2013-12-10 14:30:00,51.02,51.08,50.99,51.08,76700.0,35.5292,35.571,35.5083,35.571,76700.0
2013-12-10 14:40:00,51.07,51.07,50.98,51.05,140100.0,35.564,35.564,35.5014,35.5501,140100.0
2013-12-10 14:50:00,51.05,51.15,50.99,51.13,84700.0,35.5501,35.6198,35.5083,35.6058,84700.0
2013-12-10 15:00:00,51.12,51.18,51.08,51.08,101800.0,35.5989,35.6406,35.571,35.571,101800.0
2013-12-10 15:10:00,51.09,51.18,51.09,51.18,104600.0,35.578,35.6406,35.578,35.6406,104600.0
2013-12-10 15:20:00,51.17,51.27,51.17,51.21,176800.0,35.6337,35.7033,35.6337,35.6615,176800.0
2013-12-10 15:30:00,51.2,51.25,51.18,51.25,194800.0,35.6546,35.6894,35.6406,35.6894,194800.0
2013-12-10 15:40:00,51.25,51.27,51.18,51.18,301400.0,35.6894,35.7033,35.6406,35.6406,301400.0
2013-12-10 15:50:00,51.18,51.27,51.15,51.22,709600.0,35.6406,35.7033,35.6198,35.6685,709600.0
2013-12-11 09:30:00,51.13,51.18,50.7,50.89,376300.0,35.6058,35.6406,35.3064,35.4387,376300.0
2013-12-11 09:40:00,50.87,50.94,50.76,50.88,153800.0,35.4248,35.4735,35.3482,35.4317,153800.0
2013-12-11 09:50:00,50.88,50.97,50.74,50.94,218800.0,35.4317,35.4944,35.3342,35.4735,218800.0
2013-12-11 10:00:00,50.93,50.94,50.62,50.65,243900.0,35.4665,35.4735,35.2507,35.2716,243900.0
2013-12-11 10:10:00,50.65,50.71,50.6,50.69,104500.0,35.2716,35.3133,35.2367,35.2994,104500.0
2013-12-11 10:20:00,50.69,50.76,50.63,50.65,153600.0,35.2994,35.3482,35.2576,35.2716,153600.0
2013-12-11 10:30:00,50.65,50.72,50.64,50.69,99600.0,35.2716,35.3203,35.2646,35.2994,99600.0
2013-12-11 10:40:00,50.68,50.74,50.68,50.71,99300.0,35.2925,35.3342,35.2925,35.3133,99300.0
2013-12-11 10:50:00,50.71,50.83,50.71,50.81,85400.0,35.3133,35.3969,35.3133,35.383,85400.0
2013-12-11 11:00:00,50.81,50.88,50.79,50.83,162700.0,35.383,35.4317,35.3691,35.3969,162700.0
2013-12-11 11:10:00,50.83,50.85,50.73,50.75,194300.0,35.3969,35.4108,35.3273,35.3412,194300.0
2013-12-11 11:20:00,50.76,50.79,50.66,50.76,110500.0,35.3482,35.3691,35.2785,35.3482,110500.0
2013-12-11 11:30:00,50.76,50.79,50.67,50.73,118200.0,35.3482,35.3691,35.2855,35.3273,118200.0
2013-12-11 11:40:00,50.73,50.78,50.7,50.73,92600.0,35.3273,35.3621,35.3064,35.3273,92600.0
2013-12-11 11:50:00,50.74,50.77,50.7,50.73,153700.0,35.3342,35.3551,35.3064,35.3273,153700.0
2013-12-11 12:00:00,50.72,50.72,50.61,50.64,104200.0,35.3203,35.3203,35.2437,35.2646,104200.0
2013-12-11 12:10:00,50.65,50.65,50.5,50.61,103000.0,35.2716,35.2716,35.1671,35.2437,103000.0
2013-12-11 12:20:00,50.6,50.68,50.59,50.63,131300.0,35.2367,35.2925,35.2298,35.2576,131300.0
2013-12-11 12:30:00,50.63,50.71,50.63,50.64,140300.0,35.2576,35.3133,35.2576,35.2646,140300.0
2013-12-11 12:40:00,50.65,50.71,50.65,50.7,89600.0,35.2716,35.3133,35.2716,35.3064,89600.0
2013-12-11 12:50:00,50.7,50.75,50.59,50.63,173500.0,35.3064,35.3412,35.2298,35.2576,173500.0
2013-12-11 13:00:00,50.63,50.71,50.62,50.71,124300.0,35.2576,35.3133,35.2507,35.3133,124300.0
2013-12-11 13:10:00,50.71,50.73,50.65,50.66,104500.0,35.3133,35.3273,35.2716,35.2785,104500.0
2013-12-11 13:20:00,50.67,50.69,50.61,50.63,71900.0,35.2855,35.2994,35.2437,35.2576,71900.0
2013-12-11 13:30:00,50.64,50.7,50.6,50.68,69900.0,35.2646,35.3064,35.2367,35.2925,69900.0
2013-12-11 13:40:00,50.69,50.73,50.63,50.64,71300.0,35.2994,35.3273,35.2576,35.2646,71300.0
2013-12-11 13:50:00,50.63,50.68,50.62,50.65,56700.0,35.2576,35.2925,35.2507,35.2716,56700.0
2013-12-11 14:00:00,50.66,50.7,50.61,50.64,90200.0,35.2785,35.3064,35.2437,35.2646,90200.0
2013-12-11 14:10:00,50.64,50.65,50.58,50.6,166900.0,35.2646,35.2716,35.2228,35.2367,166900.0
2013-12-11 14:20:00,50.61,50.67,50.56,50.66,126000.0,35.2437,35.2855,35.2089,35.2785,126000.0
2013-12-11 14:30:00,50.65,50.67,50.59,50.64,125600.0,35.2716,35.2855,35.2298,35.2646,125600.0
2013-12-11 14:40:00,50.65,50.73,50.61,50.66,103300.0,35.2716,35.3273,35.2437,35.2785,103300.0
2013-12-11 14:50:00,50.66,50.67,50.59,50.64,120700.0,35.2785,35.2855,35.2298,35.2646,120700.0
2013-12-11 15:00:00,50.65,50.72,50.62,50.67,181900.0,35.2716,35.3203,35.2507,35.2855,181900.0
2013-12-11 15:10:00,50.66,50.68,50.59,50.67,237200.0,35.2785,35.2925,35.2298,35.2855,237200.0
2013-12-11 15:20:00,50.68,50.73,50.61,50.64,227900.0,35.2925,35.3273,35.2437,35.2646,227900.0
2013-12-11 15:30:00,50.63,50.66,50.55,50.57,206300.0,35.2576,35.2785,35.2019,35.2159,206300.0
2013-12-11 15:40:00,50.56,50.57,50.39,50.49,414100.0,35.2089,35.2159,35.0905,35.1601,414100.0
2013-12-11 15:50:00,50.48,50.66,50.47,50.65,937900.0,35.1532,35.2785,35.1462,35.2716,937900.0
2013-12-12 09:30:00,50.61,50.61,50.36,50.47,172100.0,35.2437,35.2437,35.0696,35.1462,172100.0
2013-12-12 09:40:00,50.46,50.65,50.42,50.63,340200.0,35.1393,35.2716,35.1114,35.2576,340200.0
2013-12-12 09:50:00,50.64,50.79,50.48,50.48,99200.0,35.2646,35.3691,35.1532,35.1532,99200.0
2013-12-12 10:00:00,50.48,50.58,50.42,50.5,57900.0,35.1532,35.2228,35.1114,35.1671,57900.0
2013-12-12 10:10:00,50.5,50.5,50.31,50.33,80400.0,35.1671,35.1671,35.0348,35.0487,80400.0
2013-12-12 10:20:00,50.33,50.54,50.26,50.52,333400.0,35.0487,35.195,35.0,35.181,333400.0
2013-12-12 10:30:00,50.51,50.53,50.33,50.38,64700.0,35.1741,35.188,35.0487,35.0835,64700.0
2013-12-12 10:40:00,50.39,50.39,50.29,50.32,78400.0,35.0905,35.0905,35.0209,35.0418,78400.0
2013-12-12 10:50:00,50.32,50.32,50.15,50.25,105600.0,35.0418,35.0418,34.9234,34.993,105600.0
2013-12-12 11:00:00,50.24,50.36,50.22,50.36,139500.0,34.986,35.0696,34.9721,35.0696,139500.0
2013-12-12 11:10:00,50.36,50.37,50.24,50.27,99500.0,35.0696,35.0766,34.986,35.0069,99500.0
2013-12-12 11:20:00,50.28,50.33,50.22,50.28,156100.0,35.0139,35.0487,34.9721,35.0139,156100.0
2013-12-12 11:30:00,50.29,50.3,50.23,50.27,128000.0,35.0209,35.0278,34.9791,35.0069,128000.0
2013-12-12 11:40:00,50.27,50.34,50.24,50.33,85600.0,35.0069,35.0557,34.986,35.0487,85600.0
2013-12-12 11:50:00,50.33,50.35,50.29,50.34,89600.0,35.0487,35.0627,35.0209,35.0557,89600.0
2013-12-12 12:00:00,50.34,50.34,50.26,50.28,80800.0,35.0557,35.0557,35.0,35.0139,80800.0
2013-12-12 12:10:00,50.29,50.32,50.24,50.25,104200.0,35.0209,35.0418,34.986,34.993,104200.0
2013-12-12 12:20:00,50.26,50.27,50.11,50.21,157000.0,35.0,35.0069,34.8955,34.9652,157000.0
2013-12-12 12:30:00,50.21,50.24,50.13,50.23,86900.0,34.9652,34.986,34.9094,34.9791,86900.0
2013-12-12 12:40:00,50.24,50.26,50.14,50.15,70700.0,34.986,35.0,34.9164,34.9234,70700.0
2013-12-12 12:50:00,50.16,50.19,50.12,50.16,94100.0,34.9303,34.9512,34.9025,34.9303,94100.0
2013-12-12 13:00:00,50.17,50.25,50.17,50.23,73700.0,34.9373,34.993,34.9373,34.9791,73700.0
2013-12-12 13:10:00,50.23,50.28,50.21,50.25,71200.0,34.9791,35.0139,34.9652,34.993,71200.0
2013-12-12 13:20:00,50.25,50.3,50.24,50.26,57700.0,34.993,35.0278,34.986,35.0,57700.0
2013-12-12 13:30:00,50.27,50.33,50.25,50.3,65700.0,35.0069,35.0487,34.993,35.0278,65700.0
2013-12-12 13:40:00,50.31,50.37,50.3,50.31,71100.0,35.0348,35.0766,35.0278,35.0348,71100.0
2013-12-12 13:50:00,50.32,50.4,50.32,50.39,57400.0,35.0418,35.0975,35.0418,35.0905,57400.0
2013-12-12 14:00:00,50.4,50.53,50.38,50.52,106400.0,35.0975,35.188,35.0835,35.181,106400.0
2013-12-12 14:10:00,50.51,50.53,50.39,50.45,102400.0,35.1741,35.188,35.0905,35.1323,102400.0
2013-12-12 14:20:00,50.45,50.52,50.43,50.51,109100.0,35.1323,35.181,35.1184,35.1741,109100.0
2013-12-12 14:30:00,50.5,50.57,50.5,50.53,158900.0,35.1671,35.2159,35.1671,35.188,158900.0
2013-12-12 14:40:00,50.54,50.56,50.47,50.51,135700.0,35.195,35.2089,35.1462,35.1741,135700.0
2013-12-12 14:50:00,50.51,50.7,50.5,50.62,149800.0,35.1741,35.3064,35.1671,35.2507,149800.0
2013-12-12 15:00:00,50.61,50.64,50.5,50.55,177000.0,35.2437,35.2646,35.1671,35.2019,177000.0
2013-12-12 15:10:00,50.55,50.56,50.48,50.52,150900.0,35.2019,35.2089,35.1532,35.181,150900.0
2013-12-12 15:20:00,50.52,50.65,50.5,50.56,167600.0,35.181,35.2716,35.1671,35.2089,167600.0
2013-12-12 15:30:00,50.56,50.58,50.49,50.5,161300.0,35.2089,35.2228,35.1601,35.1671,161300.0
2013-12-12 15:40:00,50.49,50.56,50.48,50.55,447900.0,35.1601,35.2089,35.1532,35.2019,447900.0
2013-12-12 15:50:00,50.54,50.57,50.46,50.56,1133000.0,35.195,35.2159,35.1393,35.2089,1133000.0
2013-12-13 09:30:00,50.61,50.79,50.38,50.44,166300.0,35.2437,35.3691,35.0835,35.1253,166300.0
2013-12-13 09:40:00,50.41,50.42,50.27,50.33,146800.0,35.1044,35.1114,35.0069,35.0487,146800.0
2013-12-13 09:50:00,50.34,50.38,50.32,50.35,140400.0,35.0557,35.0835,35.0418,35.0627,140400.0
2013-12-13 10:00:00,50.36,50.49,50.34,50.35,158000.0,35.0696,35.1601,35.0557,35.0627,158000.0
2013-12-13 10:10:00,50.35,50.37,50.18,50.18,138000.0,35.0627,35.0766,34.9443,34.9443,138000.0
2013-12-13 10:20:00,50.18,50.26,50.11,50.24,170100.0,34.9443,35.0,34.8955,34.986,170100.0
2013-12-13 10:30:00,50.24,50.31,50.24,50.25,96400.0,34.986,35.0348,34.986,34.993,96400.0
2013-12-13 10:40:00,50.25,50.29,50.2,50.28,85900.0,34.993,35.0209,34.9582,35.0139,85900.0
2013-12-13 10:50:00,50.28,50.36,50.28,50.33,108900.0,35.0139,35.0696,35.0139,35.0487,108900.0
2013-12-13 11:00:00,50.32,50.38,50.22,50.29,117400.0,35.0418,35.0835,34.9721,35.0209,117400.0
2013-12-13 11:10:00,50.29,50.44,50.28,50.44,101900.0,35.0209,35.1253,35.0139,35.1253,101900.0
2013-12-13 11:20:00,50.43,50.44,50.33,50.33,108900.0,35.1184,35.1253,35.0487,35.0487,108900.0
2013-12-13 11:30:00,50.34,50.39,50.29,50.39,65700.0,35.0557,35.0905,35.0209,35.0905,65700.0
2013-12-13 11:40:00,50.39,50.42,50.34,50.34,37600.0,35.0905,35.1114,35.0557,35.0557,37600.0
2013-12-13 11:50:00,50.34,50.42,50.33,50.4,76100.0,35.0557,35.1114,35.0487,35.0975,76100.0
2013-12-13 12:00:00,50.4,50.42,50.32,50.41,130200.0,35.0975,35.1114,35.0418,35.1044,130200.0
2013-12-13 12:10:00,50.41,50.42,50.37,50.38,131000.0,35.1044,35.1114,35.0766,35.0835,131000.0
2013-12-13 12:20:00,50.38,50.5,50.38,50.48,92000.0,35.0835,35.1671,35.0835,35.1532,92000.0
2013-12-13 12:30:00,50.5,50.57,50.5,50.57,71500.0,35.1671,35.2159,35.1671,35.2159,71500.0
2013-12-13 12:40:00,50.57,50.57,50.5,50.53,86000.0,35.2159,35.2159,35.1671,35.188,86000.0
2013-12-13 12:50:00,50.53,50.58,50.5,50.55,75700.0,35.188,35.2228,35.1671,35.2019,75700.0
2013-12-13 13:00:00,50.55,50.58,50.53,50.57,72800.0,35.2019,35.2228,35.188,35.2159,72800.0
2013-12-13 13:10:00,50.57,50.64,50.56,50.62,75100.0,35.2159,35.2646,35.2089,35.2507,75100.0
2013-12-13 13:20:00,50.63,50.64,50.55,50.57,98400.0,35.2576,35.2646,35.2019,35.2159,98400.0
2013-12-13 13:30:00,50.57,50.66,50.55,50.59,85000.0,35.2159,35.2785,35.2019,35.2298,85000.0
2013-12-13 13:40:00,50.59,50.65,50.55,50.65,64100.0,35.2298,35.2716,35.2019,35.2716,64100.0
2013-12-13 13:50:00,50.64,50.7,50.62,50.64,74700.0,35.2646,35.3064,35.2507,35.2646,74700.0
2013-12-13 14:00:00,50.65,50.65,50.5,50.55,101300.0,35.2716,35.2716,35.1671,35.2019,101300.0
2013-12-13 14:10:00,50.56,50.56,50.46,50.55,116100.0,35.2089,35.2089,35.1393,35.2019,116100.0
2013-12-13 14:20:00,50.55,50.55,50.5,50.52,129100.0,35.2019,35.2019,35.1671,35.181,129100.0
2013-12-13 14:30:00,50.52,50.61,50.5,50.56,88900.0,35.181,35.2437,35.1671,35.2089,88900.0
2013-12-13 14:40:00,50.56,50.62,50.55,50.61,80700.0,35.2089,35.2507,35.2019,35.2437,80700.0
2013-12-13 14:50:00,50.6,50.68,50.59,50.67,107800.0,35.2367,35.2925,35.2298,35.2855,107800.0
2013-12-13 15:00:00,50.68,50.72,50.68,50.69,112700.0,35.2925,35.3203,35.2925,35.2994,112700.0
2013-12-13 15:10:00,50.7,50.74,50.69,50.74,85800.0,35.3064,35.3342,35.2994,35.3342,85800.0
2013-12-13 15:20:00,50.74,50.87,50.71,50.83,218700.0,35.3342,35.4248,35.3133,35.3969,218700.0
2013-12-13 15:30:00,50.83,50.86,50.69,50.7,258700.0,35.3969,35.4178,35.2994,35.3064,258700.0
2013-12-13 15:40:00,50.71,50.79,50.67,50.78,264400.0,35.3133,35.3691,35.2855,35.3621,264400.0
2013-12-13 15:50:00,50.78,50.79,50.7,50.73,679600.0,35.3621,35.3691,35.3064,35.3273,679600.0
2013-12-16 09:30:00,50.79,51.1,50.78,51.03,159600.0,35.3691,35.5849,35.3621,35.5362,159600.0
2013-12-16 09:40:00,51.03,51.14,50.95,51.0,140000.0,35.5362,35.6128,35.4805,35.5153,140000.0
2013-12-16 09:50:00,51.0,51.1,50.85,51.0,139400.0,35.5153,35.5849,35.4108,35.5153,139400.0
2013-12-16 10:00:00,51.01,51.16,50.98,51.05,177200.0,35.5223,35.6267,35.5014,35.5501,177200.0
2013-12-16 10:10:00,51.04,51.07,51.01,51.06,136800.0,35.5432,35.564,35.5223,35.5571,136800.0
2013-12-16 10:20:00,51.06,51.08,51.01,51.05,185600.0,35.5571,35.571,35.5223,35.5501,185600.0
2013-12-16 10:30:00,51.05,51.07,50.86,50.86,175900.0,35.5501,35.564,35.4178,35.4178,175900.0
2013-12-16 10:40:00,50.86,50.88,50.71,50.71,92400.0,35.4178,35.4317,35.3133,35.3133,92400.0
2013-12-16 10:50:00,50.7,50.79,50.69,50.76,110200.0,35.3064,35.3691,35.2994,35.3482,110200.0
2013-12-16 11:00:00,50.76,50.79,50.57,50.64,105000.0,35.3482,35.3691,35.2159,35.2646,105000.0
2013-12-16 11:10:00,50.63,50.77,50.63,50.72,138800.0,35.2576,35.3551,35.2576,35.3203,138800.0
2013-12-16 11:20:00,50.71,50.72,50.64,50.71,132200.0,35.3133,35.3203,35.2646,35.3133,132200.0
2013-12-16 11:30:00,50.71,50.71,50.52,50.54,89800.0,35.3133,35.3133,35.181,35.195,89800.0
2013-12-16 11:40:00,50.53,50.59,50.5,50.54,79300.0,35.188,35.2298,35.1671,35.195,79300.0
2013-12-16 11:50:00,50.54,50.57,50.52,50.55,78400.0,35.195,35.2159,35.181,35.2019,78400.0
2013-12-16 12:00:00,50.54,50.55,50.43,50.46,67300.0,35.195,35.2019,35.1184,35.1393,67300.0
2013-12-16 12:10:00,50.46,50.48,50.38,50.4,92700.0,35.1393,35.1532,35.0835,35.0975,92700.0
2013-12-16 12:20:00,50.4,50.44,50.37,50.41,93200.0,35.0975,35.1253,35.0766,35.1044,93200.0
2013-12-16 12:30:00,50.4,50.44,50.38,50.4,78400.0,35.0975,35.1253,35.0835,35.0975,78400.0
2013-12-16 12:40:00,50.4,50.47,50.4,50.42,64200.0,35.0975,35.1462,35.0975,35.1114,64200.0
2013-12-16 12:50:00,50.41,50.45,50.37,50.37,81500.0,35.1044,35.1323,35.0766,35.0766,81500.0
2013-12-16 13:00:00,50.38,50.4,50.31,50.35,89200.0,35.0835,35.0975,35.0348,35.0627,89200.0
2013-12-16 13:10:00,50.36,50.36,50.31,50.33,58900.0,35.0696,35.0696,35.0348,35.0487,58900.0
2013-12-16 13:20:00,50.34,50.45,50.3,50.41,80400.0,35.0557,35.1323,35.0278,35.1044,80400.0
2013-12-16 13:30:00,50.41,50.51,50.41,50.5,73800.0,35.1044,35.1741,35.1044,35.1671,73800.0
2013-12-16 13:40:00,50.5,50.61,50.49,50.6,80800.0,35.1671,35.2437,35.1601,35.2367,80800.0
2013-12-16 13:50:00,50.59,50.7,50.59,50.69,88900.0,35.2298,35.3064,35.2298,35.2994,88900.0
2013-12-16 14:00:00,50.69,50.86,50.68,50.82,176800.0,35.2994,35.4178,35.2925,35.3899,176800.0
2013-12-16 14:10:00,50.81,50.9,50.81,50.84,112000.0,35.383,35.4457,35.383,35.4039,112000.0
2013-12-16 14:20:00,50.84,50.88,50.8,50.8,140800.0,35.4039,35.4317,35.376,35.376,140800.0
2013-12-16 14:30:00,50.8,50.85,50.76,50.83,131000.0,35.376,35.4108,35.3482,35.3969,131000.0
2013-12-16 14:40:00,50.82,50.86,50.8,50.82,96100.0,35.3899,35.4178,35.376,35.3899,96100.0
2013-12-16 14:50:00,50.82,50.84,50.79,50.79,82700.0,35.3899,35.4039,35.3691,35.3691,82700.0
2013-12-16 15:00:00,50.79,50.86,50.76,50.85,164400.0,35.3691,35.4178,35.3482,35.4108,164400.0
2013-12-16 15:10:00,50.84,50.89,50.83,50.86,156200.0,35.4039,35.4387,35.3969,35.4178,156200.0
2013-12-16 15:20:00,50.86,50.87,50.79,50.79,180800.0,35.4178,35.4248,35.3691,35.3691,180800.0
2013-12-16 15:30:00,50.8,50.82,50.78,50.82,212300.0,35.376,35.3899,35.3621,35.3899,212300.0
2013-12-16 15:40:00,50.82,50.86,50.79,50.86,313200.0,35.3899,35.4178,35.3691,35.4178,313200.0
2013-12-16 15:50:00,50.84,50.88,50.81,50.88,712300.0,35.4039,35.4317,35.383,35.4317,712300.0
2013-12-17 09:30:00,51.14,51.14,50.56,50.66,185300.0,35.6128,35.6128,35.2089,35.2785,185300.0
2013-12-17 09:40:00,50.64,50.66,50.44,50.47,108800.0,35.2646,35.2785,35.1253,35.1462,108800.0
2013-12-17 09:50:00,50.47,50.66,50.39,50.65,158800.0,35.1462,35.2785,35.0905,35.2716,158800.0
2013-12-17 10:00:00,50.64,50.84,50.63,50.83,221200.0,35.2646,35.4039,35.2576,35.3969,221200.0
2013-12-17 10:10:00,50.84,50.85,50.7,50.74,171300.0,35.4039,35.4108,35.3064,35.3342,171300.0
2013-12-17 10:20:00,50.74,50.75,50.67,50.7,97300.0,35.3342,35.3412,35.2855,35.3064,97300.0
2013-12-17 10:30:00,50.69,50.7,50.56,50.63,101000.0,35.2994,35.3064,35.2089,35.2576,101000.0
2013-12-17 10:40:00,50.64,50.64,50.49,50.53,123200.0,35.2646,35.2646,35.1601,35.188,123200.0
2013-12-17 10:50:00,50.52,50.58,50.48,50.56,163100.0,35.181,35.2228,35.1532,35.2089,163100.0
2013-12-17 11:00:00,50.56,50.63,50.54,50.61,108700.0,35.2089,35.2576,35.195,35.2437,108700.0
2013-12-17 11:10:00,50.62,50.64,50.56,50.56,89700.0,35.2507,35.2646,35.2089,35.2089,89700.0
2013-12-17 11:20:00,50.56,50.57,50.4,50.41,97900.0,35.2089,35.2159,35.0975,35.1044,97900.0
2013-12-17 11:30:00,50.42,50.6,50.42,50.57,185900.0,35.1114,35.2367,35.1114,35.2159,185900.0
2013-12-17 11:40:00,50.58,50.58,50.49,50.52,171000.0,35.2228,35.2228,35.1601,35.181,171000.0
2013-12-17 11:50:00,50.53,50.55,50.47,50.48,92500.0,35.188,35.2019,35.1462,35.1532,92500.0
2013-12-17 12:00:00,50.48,50.48,50.42,50.47,73800.0,35.1532,35.1532,35.1114,35.1462,73800.0
2013-12-17 12:10:00,50.47,50.54,50.45,50.52,56900.0,35.1462,35.195,35.1323,35.181,56900.0
2013-12-17 12:20:00,50.53,50.56,50.52,50.55,107600.0,35.188,35.2089,35.181,35.2019,107600.0
2013-12-17 12:30:00,50.55,50.62,50.55,50.62,87100.0,35.2019,35.2507,35.2019,35.2507,87100.0
2013-12-17 12:40:00,50.62,50.63,50.59,50.62,68000.0,35.2507,35.2576,35.2298,35.2507,68000.0
2013-12-17 12:50:00,50.63,50.64,50.6,50.64,55500.0,35.2576,35.2646,35.2367,35.2646,55500.0
2013-12-17 13:00:00,50.63,50.68,50.62,50.64,50400.0,35.2576,35.2925,35.2507,35.2646,50400.0
2013-12-17 13:10:00,50.64,50.69,50.61,50.68,86400.0,35.2646,35.2994,35.2437,35.2925,86400.0
2013-12-17 13:20:00,50.68,50.74,50.67,50.71,99600.0,35.2925,35.3342,35.2855,35.3133,99600.0
2013-12-17 13:30:00,50.71,50.79,50.69,50.79,77900.0,35.3133,35.3691,35.2994,35.3691,77900.0
2013-12-17 13:40:00,50.78,50.8,50.76,50.78,83200.0,35.3621,35.376,35.3482,35.3621,83200.0
2013-12-17 13:50:00,50.78,50.84,50.76,50.83,82700.0,35.3621,35.4039,35.3482,35.3969,82700.0
2013-12-17 14:00:00,50.84,50.98,50.81,50.98,123200.0,35.4039,35.5014,35.383,35.5014,123200.0
2013-12-17 14:10:00,50.97,51.04,50.97,51.01,131700.0,35.4944,35.5432,35.4944,35.5223,131700.0
2013-12-17 14:20:00,51.01,51.03,50.96,50.96,123200.0,35.5223,35.5362,35.4874,35.4874,123200.0
2013-12-17 14:30:00,50.96,51.09,50.94,51.0,334900.0,35.4874,35.578,35.4735,35.5153,334900.0
2013-12-17 14:40:00,51.0,51.0,50.93,50.98,116200.0,35.5153,35.5153,35.4665,35.5014,116200.0
2013-12-17 14:50:00,50.98,51.08,50.96,51.08,114100.0,35.5014,35.571,35.4874,35.571,114100.0
2013-12-17 15:00:00,51.08,51.22,51.08,51.22,220900.0,35.571,35.6685,35.571,35.6685,220900.0
2013-12-17 15:10:00,51.22,51.32,51.21,51.28,264800.0,35.6685,35.7381,35.6615,35.7103,264800.0
2013-12-17 15:20:00,51.28,51.32,51.16,51.16,265500.0,35.7103,35.7381,35.6267,35.6267,265500.0
2013-12-17 15:30:00,51.16,51.19,51.08,51.09,149600.0,35.6267,35.6476,35.571,35.578,149600.0
2013-12-17 15:40:00,51.09,51.23,51.06,51.22,427800.0,35.578,35.6755,35.5571,35.6685,427800.0
2013-12-17 15:50:00,51.22,51.23,51.07,51.08,607000.0,35.6685,35.6755,35.564,35.571,607000.0
2013-12-18 09:30:00,51.29,51.29,50.73,50.92,210100.0,35.7172,35.7172,35.3273,35.4596,210100.0
2013-12-18 09:40:00,50.9,51.09,50.88,51.05,192400.0,35.4457,35.578,35.4317,35.5501,192400.0
2013-12-18 09:50:00,51.06,51.28,51.04,51.28,211000.0,35.5571,35.7103,35.5432,35.7103,211000.0
2013-12-18 10:00:00,51.28,51.61,51.27,51.48,298900.0,35.7103,35.9401,35.7033,35.8496,298900.0
2013-12-18 10:10:00,51.48,51.53,51.44,51.48,177900.0,35.8496,35.8844,35.8217,35.8496,177900.0
2013-12-18 10:20:00,51.48,51.5,51.38,51.4,142200.0,35.8496,35.8635,35.7799,35.7938,142200.0
2013-12-18 10:30:00,51.4,51.54,51.4,51.46,107100.0,35.7938,35.8913,35.7938,35.8356,107100.0
2013-12-18 10:40:00,51.46,51.48,51.38,51.44,99400.0,35.8356,35.8496,35.7799,35.8217,99400.0
2013-12-18 10:50:00,51.44,51.5,51.39,51.47,99100.0,35.8217,35.8635,35.7869,35.8426,99100.0
2013-12-18 11:00:00,51.47,51.48,51.38,51.4,84300.0,35.8426,35.8496,35.7799,35.7938,84300.0
2013-12-18 11:10:00,51.4,51.41,51.31,51.36,87500.0,35.7938,35.8008,35.7312,35.766,87500.0
2013-12-18 11:20:00,51.36,51.42,51.35,51.4,79300.0,35.766,35.8078,35.759,35.7938,79300.0
2013-12-18 11:30:00,51.41,51.43,51.34,51.35,95800.0,35.8008,35.8147,35.7521,35.759,95800.0
2013-12-18 11:40:00,51.34,51.36,51.28,51.33,164700.0,35.7521,35.766,35.7103,35.7451,164700.0
2013-12-18 11:50:00,51.33,51.36,51.3,51.32,99600.0,35.7451,35.766,35.7242,35.7381,99600.0
2013-12-18 12:00:00,51.32,51.37,51.27,51.36,67700.0,35.7381,35.773,35.7033,35.766,67700.0
2013-12-18 12:10:00,51.36,51.51,51.35,51.5,101800.0,35.766,35.8704,35.759,35.8635,101800.0
2013-12-18 12:20:00,51.49,51.53,51.47,51.49,78700.0,35.8565,35.8844,35.8426,35.8565,78700.0
2013-12-18 12:30:00,51.49,51.52,51.4,51.42,65900.0,35.8565,35.8774,35.7938,35.8078,65900.0
2013-12-18 12:40:00,51.41,51.41,51.35,51.41,67300.0,35.8008,35.8008,35.759,35.8008,67300.0
2013-12-18 12:50:00,51.4,51.41,51.32,51.37,82500.0,35.7938,35.8008,35.7381,35.773,82500.0
2013-12-18 13:00:00,51.37,51.37,51.26,51.3,121900.0,35.773,35.773,35.6964,35.7242,121900.0
2013-12-18 13:10:00,51.3,51.31,51.22,51.26,144700.0,35.7242,35.7312,35.6685,35.6964,144700.0
2013-12-18 13:20:00,51.26,51.35,51.24,51.33,70900.0,35.6964,35.759,35.6824,35.7451,70900.0
2013-12-18 13:30:00,51.33,51.4,51.32,51.39,93000.0,35.7451,35.7938,35.7381,35.7869,93000.0
2013-12-18 13:40:00,51.4,51.42,51.37,51.42,167100.0,35.7938,35.8078,35.773,35.8078,167100.0
2013-12-18 13:50:00,51.41,51.69,51.39,51.57,140200.0,35.8008,35.9958,35.7869,35.9122,140200.0
2013-12-18 14:00:00,51.56,52.38,51.26,52.13,735400.0,35.9053,36.4763,35.6964,36.3022,735400.0
2013-12-18 14:10:00,52.14,52.16,51.79,51.8,527800.0,36.3092,36.3231,36.0654,36.0724,527800.0
2013-12-18 14:20:00,51.81,52.07,51.7,51.83,449900.0,36.0794,36.2604,36.0028,36.0933,449900.0
2013-12-18 14:30:00,51.83,52.21,51.81,52.2,268600.0,36.0933,36.3579,36.0794,36.351,268600.0
2013-12-18 14:40:00,52.2,52.2,51.9,51.91,219800.0,36.351,36.351,36.142,36.149,219800.0
2013-12-18 14:50:00,51.91,52.21,51.9,52.16,185300.0,36.149,36.3579,36.142,36.3231,185300.0
2013-12-18 15:00:00,52.16,52.2,52.06,52.18,235700.0,36.3231,36.351,36.2535,36.337,235700.0
2013-12-18 15:10:00,52.17,52.48,52.17,52.42,389000.0,36.3301,36.5459,36.3301,36.5042,389000.0
2013-12-18 15:20:00,52.43,52.45,52.25,52.26,268400.0,36.5111,36.525,36.3858,36.3927,268400.0
2013-12-18 15:30:00,52.26,52.59,52.26,52.58,354500.0,36.3927,36.6225,36.3927,36.6156,354500.0
2013-12-18 15:40:00,52.58,52.67,52.43,52.44,483400.0,36.6156,36.6782,36.5111,36.5181,483400.0
2013-12-18 15:50:00,52.44,52.7,52.44,52.65,951000.0,36.5181,36.6991,36.5181,36.6643,951000.0
2013-12-19 09:30:00,53.47,53.69,53.19,53.19,581800.0,37.2354,37.3886,37.0404,37.0404,581800.0
2013-12-19 09:40:00,53.19,53.38,53.08,53.09,459900.0,37.0404,37.1727,36.9638,36.9707,459900.0
2013-12-19 09:50:00,53.1,53.44,52.92,53.36,424400.0,36.9777,37.2145,36.8523,37.1587,424400.0
2013-12-19 10:00:00,53.35,53.48,53.26,53.41,484600.0,37.1518,37.2423,37.0891,37.1936,484600.0
2013-12-19 10:10:00,53.4,53.59,53.26,53.59,377800.0,37.1866,37.3189,37.0891,37.3189,377800.0
2013-12-19 10:20:00,53.59,53.65,53.47,53.62,359800.0,37.3189,37.3607,37.2354,37.3398,359800.0
2013-12-19 10:30:00,53.63,53.86,53.62,53.75,409100.0,37.3468,37.5069,37.3398,37.4303,409100.0
2013-12-19 10:40:00,53.74,53.88,53.7,53.74,253600.0,37.4234,37.5209,37.3955,37.4234,253600.0
2013-12-19 10:50:00,53.73,53.73,53.59,53.69,262200.0,37.4164,37.4164,37.3189,37.3886,262200.0
2013-12-19 11:00:00,53.7,53.84,53.62,53.79,194700.0,37.3955,37.493,37.3398,37.4582,194700.0
2013-12-19 11:10:00,53.79,53.94,53.79,53.91,285900.0,37.4582,37.5626,37.4582,37.5418,285900.0
2013-12-19 11:20:00,53.91,54.1,53.9,54.09,515500.0,37.5418,37.6741,37.5348,37.6671,515500.0
2013-12-19 11:30:00,54.09,54.22,54.08,54.14,380300.0,37.6671,37.7576,37.6601,37.7019,380300.0
2013-12-19 11:40:00,54.14,54.18,54.1,54.13,156900.0,37.7019,37.7298,37.6741,37.695,156900.0
2013-12-19 11:50:00,54.14,54.49,54.11,54.4,555000.0,37.7019,37.9457,37.681,37.883,555000.0
2013-12-19 12:00:00,54.39,54.44,54.35,54.4,271100.0,37.876,37.9108,37.8482,37.883,271100.0
2013-12-19 12:10:00,54.4,54.43,54.19,54.19,275900.0,37.883,37.9039,37.7367,37.7367,275900.0
2013-12-19 12:20:00,54.19,54.22,54.04,54.05,141500.0,37.7367,37.7576,37.6323,37.6393,141500.0
2013-12-19 12:30:00,54.06,54.1,53.91,53.91,121000.0,37.6462,37.6741,37.5418,37.5418,121000.0
2013-12-19 12:40:00,53.91,53.99,53.89,53.95,129300.0,37.5418,37.5975,37.5278,37.5696,129300.0
2013-12-19 12:50:00,53.95,54.0,53.9,53.98,136800.0,37.5696,37.6044,37.5348,37.5905,136800.0
2013-12-19 13:00:00,53.98,54.0,53.93,53.98,140700.0,37.5905,37.6044,37.5557,37.5905,140700.0
2013-12-19 13:10:00,53.98,54.0,53.88,53.92,123600.0,37.5905,37.6044,37.5209,37.5487,123600.0
2013-12-19 13:20:00,53.92,53.93,53.74,53.75,171600.0,37.5487,37.5557,37.4234,37.4303,171600.0
2013-12-19 13:30:00,53.75,53.83,53.74,53.76,201800.0,37.4303,37.486,37.4234,37.4373,201800.0
2013-12-19 13:40:00,53.77,53.81,53.69,53.71,128400.0,37.4443,37.4721,37.3886,37.4025,128400.0
2013-12-19 13:50:00,53.7,53.75,53.67,53.71,136200.0,37.3955,37.4303,37.3746,37.4025,136200.0
2013-12-19 14:00:00,53.71,53.83,53.66,53.82,188700.0,37.4025,37.486,37.3677,37.4791,188700.0
2013-12-19 14:10:00,53.81,53.87,53.78,53.81,185700.0,37.4721,37.5139,37.4512,37.4721,185700.0
2013-12-19 14:20:00,53.81,53.82,53.77,53.8,167300.0,37.4721,37.4791,37.4443,37.4652,167300.0
2013-12-19 14:30:00,53.79,53.82,53.76,53.76,161700.0,37.4582,37.4791,37.4373,37.4373,161700.0
2013-12-19 14:40:00,53.77,53.8,53.72,53.73,161300.0,37.4443,37.4652,37.4094,37.4164,161300.0
2013-12-19 14:50:00,53.74,53.75,53.69,53.75,152300.0,37.4234,37.4303,37.3886,37.4303,152300.0
2013-12-19 15:00:00,53.75,53.78,53.7,53.74,147700.0,37.4303,37.4512,37.3955,37.4234,147700.0
2013-12-19 15:10:00,53.73,53.89,53.72,53.89,190300.0,37.4164,37.5278,37.4094,37.5278,190300.0
2013-12-19 15:20:00,53.89,53.89,53.74,53.74,251500.0,37.5278,37.5278,37.4234,37.4234,251500.0
2013-12-19 15:30:00,53.74,53.86,53.73,53.86,250400.0,37.4234,37.5069,37.4164,37.5069,250400.0
2013-12-19 15:40:00,53.85,53.89,53.75,53.78,444700.0,37.5,37.5278,37.4303,37.4512,444700.0
2013-12-19 15:50:00,53.79,53.89,53.72,53.82,867400.0,37.4582,37.5278,37.4094,37.4791,867400.0
2013-12-20 09:30:00,54.08,54.38,53.9,53.95,2289700.0,37.6601,37.8691,37.5348,37.5696,2289700.0
2013-12-20 09:40:00,53.95,53.96,53.62,53.62,240000.0,37.5696,37.5766,37.3398,37.3398,240000.0
2013-12-20 09:50:00,53.62,53.67,53.22,53.67,495300.0,37.3398,37.3746,37.0613,37.3746,495300.0
2013-12-20 10:00:00,53.66,53.69,53.38,53.47,259100.0,37.3677,37.3886,37.1727,37.2354,259100.0
2013-12-20 10:10:00,53.46,53.67,53.46,53.53,318600.0,37.2284,37.3746,37.2284,37.2771,318600.0
2013-12-20 10:20:00,53.52,53.56,53.22,53.23,167700.0,37.2702,37.298,37.0613,37.0682,167700.0
2013-12-20 10:30:00,53.24,53.39,53.24,53.3,113700.0,37.0752,37.1796,37.0752,37.117,113700.0
2013-12-20 10:40:00,53.3,53.36,53.25,53.26,132000.0,37.117,37.1587,37.0821,37.0891,132000.0
2013-12-20 10:50:00,53.26,53.27,53.14,53.17,108200.0,37.0891,37.0961,37.0055,37.0264,108200.0
2013-12-20 11:00:00,53.16,53.21,53.14,53.21,148700.0,37.0195,37.0543,37.0055,37.0543,148700.0
2013-12-20 11:10:00,53.21,53.41,53.19,53.4,122800.0,37.0543,37.1936,37.0404,37.1866,122800.0
2013-12-20 11:20:00,53.4,53.59,53.4,53.53,174000.0,37.1866,37.3189,37.1866,37.2771,174000.0
2013-12-20 11:30:00,53.53,53.64,53.52,53.59,188900.0,37.2771,37.3537,37.2702,37.3189,188900.0
2013-12-20 11:40:00,53.59,53.64,53.5,53.51,97000.0,37.3189,37.3537,37.2562,37.2632,97000.0
2013-12-20 11:50:00,53.5,53.57,53.44,53.5,108200.0,37.2562,37.305,37.2145,37.2562,108200.0
2013-12-20 12:00:00,53.5,53.57,53.42,53.43,118900.0,37.2562,37.305,37.2005,37.2075,118900.0
2013-12-20 12:10:00,53.44,53.54,53.38,53.5,81300.0,37.2145,37.2841,37.1727,37.2562,81300.0
2013-12-20 12:20:00,53.5,53.59,53.46,53.46,138200.0,37.2562,37.3189,37.2284,37.2284,138200.0
2013-12-20 12:30:00,53.47,53.54,53.45,53.45,64700.0,37.2354,37.2841,37.2214,37.2214,64700.0
2013-12-20 12:40:00,53.46,53.54,53.45,53.53,63700.0,37.2284,37.2841,37.2214,37.2771,63700.0
2013-12-20 12:50:00,53.53,53.56,53.46,53.47,88800.0,37.2771,37.298,37.2284,37.2354,88800.0
2013-12-20 13:00:00,53.46,53.55,53.46,53.52,73800.0,37.2284,37.2911,37.2284,37.2702,73800.0
2013-12-20 13:10:00,53.51,53.51,53.45,53.47,79100.0,37.2632,37.2632,37.2214,37.2354,79100.0
2013-12-20 13:20:00,53.47,53.5,53.45,53.47,46900.0,37.2354,37.2562,37.2214,37.2354,46900.0
2013-12-20 13:30:00,53.47,53.49,53.45,53.48,79700.0,37.2354,37.2493,37.2214,37.2423,79700.0
2013-12-20 13:40:00,53.48,53.5,53.45,53.49,71200.0,37.2423,37.2562,37.2214,37.2493,71200.0
2013-12-20 13:50:00,53.49,53.5,53.44,53.49,104000.0,37.2493,37.2562,37.2145,37.2493,104000.0
2013-12-20 14:00:00,53.5,53.56,53.45,53.55,106800.0,37.2562,37.298,37.2214,37.2911,106800.0
2013-12-20 14:10:00,53.55,53.72,53.55,53.69,209600.0,37.2911,37.4094,37.2911,37.3886,209600.0
2013-12-20 14:20:00,53.69,53.71,53.62,53.63,70400.0,37.3886,37.4025,37.3398,37.3468,70400.0
2013-12-20 14:30:00,53.62,53.73,53.62,53.71,110000.0,37.3398,37.4164,37.3398,37.4025,110000.0
2013-12-20 14:40:00,53.72,53.77,53.69,53.69,157500.0,37.4094,37.4443,37.3886,37.3886,157500.0
2013-12-20 14:50:00,53.7,53.7,53.64,53.67,75100.0,37.3955,37.3955,37.3537,37.3746,75100.0
2013-12-20 15:00:00,53.68,53.68,53.58,53.6,141200.0,37.3816,37.3816,37.312,37.3259,141200.0
2013-12-20 15:10:00,53.6,53.6,53.56,53.56,108900.0,37.3259,37.3259,37.298,37.298,108900.0
2013-12-20 15:20:00,53.56,53.57,53.46,53.52,202800.0,37.298,37.305,37.2284,37.2702,202800.0
2013-12-20 15:30:00,53.52,53.53,53.39,53.44,248300.0,37.2702,37.2771,37.1796,37.2145,248300.0
2013-12-20 15:40:00,53.44,53.54,53.44,53.53,403500.0,37.2145,37.2841,37.2145,37.2771,403500.0
2013-12-20 15:50:00,53.52,53.55,53.33,53.44,942500.0,37.2702,37.2911,37.1379,37.2145,942500.0
2013-12-23 09:30:00,53.42,53.52,53.12,53.27,216500.0,37.2005,37.2702,36.9916,37.0961,216500.0
2013-12-23 09:40:00,53.25,53.27,53.04,53.08,258500.0,37.0821,37.0961,36.9359,36.9638,258500.0
2013-12-23 09:50:00,53.07,53.16,53.02,53.07,190100.0,36.9568,37.0195,36.922,36.9568,190100.0
2013-12-23 10:00:00,53.08,53.18,53.05,53.17,121200.0,36.9638,37.0334,36.9429,37.0264,121200.0
2013-12-23 10:10:00,53.17,53.2,53.1,53.2,184500.0,37.0264,37.0473,36.9777,37.0473,184500.0
2013-12-23 10:20:00,53.2,53.3,53.16,53.3,153300.0,37.0473,37.117,37.0195,37.117,153300.0
2013-12-23 10:30:00,53.29,53.53,53.29,53.49,156000.0,37.11,37.2771,37.11,37.2493,156000.0
2013-12-23 10:40:00,53.49,53.58,53.46,53.56,82200.0,37.2493,37.312,37.2284,37.298,82200.0
2013-12-23 10:50:00,53.55,53.55,53.42,53.46,85200.0,37.2911,37.2911,37.2005,37.2284,85200.0
2013-12-23 11:00:00,53.46,53.59,53.46,53.57,87000.0,37.2284,37.3189,37.2284,37.305,87000.0
2013-12-23 11:10:00,53.57,53.58,53.5,53.55,83400.0,37.305,37.312,37.2562,37.2911,83400.0
2013-12-23 11:20:00,53.55,53.58,53.51,53.55,105500.0,37.2911,37.312,37.2632,37.2911,105500.0
2013-12-23 11:30:00,53.55,53.57,53.4,53.41,77400.0,37.2911,37.305,37.1866,37.1936,77400.0
2013-12-23 11:40:00,53.41,53.44,53.36,53.4,65200.0,37.1936,37.2145,37.1587,37.1866,65200.0
2013-12-23 11:50:00,53.4,53.45,53.39,53.43,48300.0,37.1866,37.2214,37.1796,37.2075,48300.0
2013-12-23 12:00:00,53.42,53.44,53.39,53.43,82600.0,37.2005,37.2145,37.1796,37.2075,82600.0
2013-12-23 12:10:00,53.45,53.52,53.42,53.46,51400.0,37.2214,37.2702,37.2005,37.2284,51400.0
2013-12-23 12:20:00,53.47,53.53,53.42,53.44,66700.0,37.2354,37.2771,37.2005,37.2145,66700.0
2013-12-23 12:30:00,53.44,53.47,53.4,53.41,48800.0,37.2145,37.2354,37.1866,37.1936,48800.0
2013-12-23 12:40:00,53.42,53.46,53.4,53.46,62500.0,37.2005,37.2284,37.1866,37.2284,62500.0
2013-12-23 12:50:00,53.46,53.47,53.33,53.33,79900.0,37.2284,37.2354,37.1379,37.1379,79900.0
2013-12-23 13:00:00,53.33,53.37,53.3,53.31,63400.0,37.1379,37.1657,37.117,37.1239,63400.0
2013-12-23 13:10:00,53.31,53.35,53.31,53.34,54700.0,37.1239,37.1518,37.1239,37.1448,54700.0
2013-12-23 13:20:00,53.34,53.43,53.34,53.43,59800.0,37.1448,37.2075,37.1448,37.2075,59800.0
2013-12-23 13:30:00,53.43,53.45,53.38,53.38,69500.0,37.2075,37.2214,37.1727,37.1727,69500.0
2013-12-23 13:40:00,53.39,53.43,53.34,53.35,81600.0,37.1796,37.2075,37.1448,37.1518,81600.0
2013-12-23 13:50:00,53.34,53.4,53.3,53.39,114100.0,37.1448,37.1866,37.117,37.1796,114100.0
2013-12-23 14:00:00,53.39,53.4,53.33,53.33,65000.0,37.1796,37.1866,37.1379,37.1379,65000.0
2013-12-23 14:10:00,53.33,53.37,53.29,53.33,77900.0,37.1379,37.1657,37.11,37.1379,77900.0
2013-12-23 14:20:00,53.33,53.33,53.2,53.2,114700.0,37.1379,37.1379,37.0473,37.0473,114700.0
2013-12-23 14:30:00,53.21,53.29,53.21,53.27,81600.0,37.0543,37.11,37.0543,37.0961,81600.0
2013-12-23 14:40:00,53.27,53.32,53.24,53.31,76300.0,37.0961,37.1309,37.0752,37.1239,76300.0
2013-12-23 14:50:00,53.3,53.31,53.27,53.3,106400.0,37.117,37.1239,37.0961,37.117,106400.0
2013-12-23 15:00:00,53.3,53.31,53.25,53.26,80400.0,37.117,37.1239,37.0821,37.0891,80400.0
2013-12-23 15:10:00,53.26,53.29,53.24,53.28,120900.0,37.0891,37.11,37.0752,37.103,120900.0
2013-12-23 15:20:00,53.28,53.34,53.25,53.33,127700.0,37.103,37.1448,37.0821,37.1379,127700.0
2013-12-23 15:30:00,53.32,53.36,53.31,53.32,130200.0,37.1309,37.1587,37.1239,37.1309,130200.0
2013-12-23 15:40:00,53.33,53.35,53.27,53.27,223600.0,37.1379,37.1518,37.0961,37.0961,223600.0
2013-12-23 15:50:00,53.27,53.36,53.25,53.33,504800.0,37.0961,37.1587,37.0821,37.1379,504800.0
2013-12-24 09:30:00,53.03,53.29,52.91,52.95,485900.0,36.9289,37.11,36.8454,36.8732,485900.0
2013-12-24 09:40:00,52.95,52.97,52.62,52.75,134000.0,36.8732,36.8872,36.6434,36.734,134000.0
2013-12-24 09:50:00,52.72,52.79,52.63,52.76,75100.0,36.7131,36.7618,36.6504,36.7409,75100.0
2013-12-24 10:00:00,52.75,52.97,52.75,52.86,132200.0,36.734,36.8872,36.734,36.8106,132200.0
2013-12-24 10:10:00,52.86,52.95,52.81,52.93,92600.0,36.8106,36.8732,36.7757,36.8593,92600.0
2013-12-24 10:20:00,52.94,53.05,52.94,53.02,63300.0,36.8663,36.9429,36.8663,36.922,63300.0
2013-12-24 10:30:00,53.02,53.1,53.0,53.07,84700.0,36.922,36.9777,36.9081,36.9568,84700.0
2013-12-24 10:40:00,53.07,53.08,52.98,52.99,46900.0,36.9568,36.9638,36.8941,36.9011,46900.0
2013-12-24 10:50:00,52.99,53.07,52.97,53.07,42400.0,36.9011,36.9568,36.8872,36.9568,42400.0
2013-12-24 11:00:00,53.07,53.13,53.06,53.1,49000.0,36.9568,36.9986,36.9498,36.9777,49000.0
2013-12-24 11:10:00,53.1,53.15,53.08,53.13,60700.0,36.9777,37.0125,36.9638,36.9986,60700.0
2013-12-24 11:20:00,53.14,53.16,53.07,53.08,66500.0,37.0055,37.0195,36.9568,36.9638,66500.0
2013-12-24 11:30:00,53.08,53.11,53.06,53.06,42900.0,36.9638,36.9847,36.9498,36.9498,42900.0
2013-12-24 11:40:00,53.07,53.12,53.05,53.1,63700.0,36.9568,36.9916,36.9429,36.9777,63700.0
2013-12-24 11:50:00,53.1,53.18,53.09,53.15,58000.0,36.9777,37.0334,36.9707,37.0125,58000.0
2013-12-24 12:00:00,53.15,53.22,53.14,53.2,61200.0,37.0125,37.0613,37.0055,37.0473,61200.0
2013-12-24 12:10:00,53.21,53.23,53.16,53.19,55300.0,37.0543,37.0682,37.0195,37.0404,55300.0
2013-12-24 12:20:00,53.19,53.2,53.09,53.13,94200.0,37.0404,37.0473,36.9707,36.9986,94200.0
2013-12-24 12:30:00,53.13,53.22,53.07,53.21,108400.0,36.9986,37.0613,36.9568,37.0543,108400.0
2013-12-24 12:40:00,53.21,53.22,53.13,53.2,113000.0,37.0543,37.0613,36.9986,37.0473,113000.0
2013-12-24 12:50:00,53.2,53.27,53.19,53.21,202900.0,37.0473,37.0961,37.0404,37.0543,202900.0
2013-12-26 09:30:00,53.18,53.29,53.02,53.04,189400.0,37.0334,37.11,36.922,36.9359,189400.0
2013-12-26 09:40:00,53.04,53.22,53.04,53.16,76300.0,36.9359,37.0613,36.9359,37.0195,76300.0
2013-12-26 09:50:00,53.16,53.18,52.98,53.16,93700.0,37.0195,37.0334,36.8941,37.0195,93700.0
2013-12-26 10:00:00,53.16,53.26,53.13,53.22,102700.0,37.0195,37.0891,36.9986,37.0613,102700.0
2013-12-26 10:10:00,53.23,53.42,53.23,53.41,57000.0,37.0682,37.2005,37.0682,37.1936,57000.0
2013-12-26 10:20:00,53.4,53.5,53.38,53.47,57200.0,37.1866,37.2562,37.1727,37.2354,57200.0
2013-12-26 10:30:00,53.47,53.49,53.42,53.43,71000.0,37.2354,37.2493,37.2005,37.2075,71000.0
2013-12-26 10:40:00,53.41,53.45,53.33,53.34,55000.0,37.1936,37.2214,37.1379,37.1448,55000.0
2013-12-26 10:50:00,53.33,53.39,53.3,53.39,34600.0,37.1379,37.1796,37.117,37.1796,34600.0
2013-12-26 11:00:00,53.38,53.42,53.36,53.4,45900.0,37.1727,37.2005,37.1587,37.1866,45900.0
2013-12-26 11:10:00,53.39,53.42,53.35,53.38,60200.0,37.1796,37.2005,37.1518,37.1727,60200.0
2013-12-26 11:20:00,53.38,53.38,53.33,53.33,44400.0,37.1727,37.1727,37.1379,37.1379,44400.0
2013-12-26 11:30:00,53.33,53.38,53.26,53.27,44800.0,37.1379,37.1727,37.0891,37.0961,44800.0
2013-12-26 11:40:00,53.28,53.32,53.26,53.32,52400.0,37.103,37.1309,37.0891,37.1309,52400.0
2013-12-26 11:50:00,53.32,53.37,53.32,53.33,38800.0,37.1309,37.1657,37.1309,37.1379,38800.0
2013-12-26 12:00:00,53.34,53.41,53.33,53.36,48900.0,37.1448,37.1936,37.1379,37.1587,48900.0
2013-12-26 12:10:00,53.37,53.37,53.33,53.34,24600.0,37.1657,37.1657,37.1379,37.1448,24600.0
2013-12-26 12:20:00,53.34,53.42,53.33,53.42,43300.0,37.1448,37.2005,37.1379,37.2005,43300.0
2013-12-26 12:30:00,53.42,53.45,53.41,53.41,39200.0,37.2005,37.2214,37.1936,37.1936,39200.0
2013-12-26 12:40:00,53.41,53.48,53.41,53.46,31800.0,37.1936,37.2423,37.1936,37.2284,31800.0
2013-12-26 12:50:00,53.47,53.48,53.41,53.43,54000.0,37.2354,37.2423,37.1936,37.2075,54000.0
2013-12-26 13:00:00,53.44,53.46,53.4,53.45,38800.0,37.2145,37.2284,37.1866,37.2214,38800.0
2013-12-26 13:10:00,53.44,53.47,53.4,53.44,37400.0,37.2145,37.2354,37.1866,37.2145,37400.0
2013-12-26 13:20:00,53.44,53.47,53.43,53.43,35000.0,37.2145,37.2354,37.2075,37.2075,35000.0
2013-12-26 13:30:00,53.43,53.46,53.43,53.46,32200.0,37.2075,37.2284,37.2075,37.2284,32200.0
2013-12-26 13:40:00,53.46,53.49,53.44,53.49,28000.0,37.2284,37.2493,37.2145,37.2493,28000.0
2013-12-26 13:50:00,53.48,53.52,53.44,53.48,66800.0,37.2423,37.2702,37.2145,37.2423,66800.0
2013-12-26 14:00:00,53.47,53.5,53.46,53.48,34400.0,37.2354,37.2562,37.2284,37.2423,34400.0
2013-12-26 14:10:00,53.48,53.5,53.45,53.48,37200.0,37.2423,37.2562,37.2214,37.2423,37200.0
2013-12-26 14:20:00,53.47,53.52,53.46,53.5,40600.0,37.2354,37.2702,37.2284,37.2562,40600.0
2013-12-26 14:30:00,53.5,53.52,53.48,53.49,33500.0,37.2562,37.2702,37.2423,37.2493,33500.0
2013-12-26 14:40:00,53.5,53.5,53.45,53.48,33500.0,37.2562,37.2562,37.2214,37.2423,33500.0
2013-12-26 14:50:00,53.48,53.52,53.47,53.47,44400.0,37.2423,37.2702,37.2354,37.2354,44400.0
2013-12-26 15:00:00,53.47,53.53,53.47,53.51,65100.0,37.2354,37.2771,37.2354,37.2632,65100.0
2013-12-26 15:10:00,53.5,53.55,53.45,53.47,63300.0,37.2562,37.2911,37.2214,37.2354,63300.0
2013-12-26 15:20:00,53.47,53.48,53.42,53.44,62100.0,37.2354,37.2423,37.2005,37.2145,62100.0
2013-12-26 15:30:00,53.45,53.54,53.43,53.53,153700.0,37.2214,37.2841,37.2075,37.2771,153700.0
2013-12-26 15:40:00,53.53,53.56,53.5,53.54,184300.0,37.2771,37.298,37.2562,37.2841,184300.0
2013-12-26 15:50:00,53.53,53.62,53.49,53.61,426100.0,37.2771,37.3398,37.2493,37.3328,426100.0
2013-12-27 09:30:00,53.66,53.8,53.39,53.52,253700.0,37.3677,37.4652,37.1796,37.2702,253700.0
2013-12-27 09:40:00,53.53,53.57,53.35,53.5,151800.0,37.2771,37.305,37.1518,37.2562,151800.0
2013-12-27 09:50:00,53.5,53.51,53.42,53.42,64300.0,37.2562,37.2632,37.2005,37.2005,64300.0
2013-12-27 10:00:00,53.42,53.58,53.42,53.53,136600.0,37.2005,37.312,37.2005,37.2771,136600.0
2013-12-27 10:10:00,53.53,53.58,53.51,53.56,64900.0,37.2771,37.312,37.2632,37.298,64900.0
2013-12-27 10:20:00,53.57,53.57,53.5,53.5,70600.0,37.305,37.305,37.2562,37.2562,70600.0
2013-12-27 10:30:00,53.5,53.5,53.25,53.25,83200.0,37.2562,37.2562,37.0821,37.0821,83200.0
2013-12-27 10:40:00,53.25,53.26,53.16,53.22,129600.0,37.0821,37.0891,37.0195,37.0613,129600.0
2013-12-27 10:50:00,53.22,53.24,53.13,53.19,132400.0,37.0613,37.0752,36.9986,37.0404,132400.0
2013-12-27 11:00:00,53.2,53.27,53.15,53.2,70100.0,37.0473,37.0961,37.0125,37.0473,70100.0
2013-12-27 11:10:00,53.2,53.29,53.2,53.21,69200.0,37.0473,37.11,37.0473,37.0543,69200.0
2013-12-27 11:20:00,53.2,53.27,53.08,53.25,111600.0,37.0473,37.0961,36.9638,37.0821,111600.0
2013-12-27 11:30:00,53.25,53.34,53.22,53.28,93100.0,37.0821,37.1448,37.0613,37.103,93100.0
2013-12-27 11:40:00,53.28,53.29,53.21,53.22,80300.0,37.103,37.11,37.0543,37.0613,80300.0
2013-12-27 11:50:00,53.22,53.27,53.19,53.25,71900.0,37.0613,37.0961,37.0404,37.0821,71900.0
2013-12-27 12:00:00,53.25,53.28,53.21,53.28,67700.0,37.0821,37.103,37.0543,37.103,67700.0
2013-12-27 12:10:00,53.27,53.28,53.2,53.27,59200.0,37.0961,37.103,37.0473,37.0961,59200.0
2013-12-27 12:20:00,53.27,53.3,53.24,53.25,41800.0,37.0961,37.117,37.0752,37.0821,41800.0
2013-12-27 12:30:00,53.25,53.25,53.2,53.21,40200.0,37.0821,37.0821,37.0473,37.0543,40200.0
2013-12-27 12:40:00,53.21,53.25,53.19,53.21,66100.0,37.0543,37.0821,37.0404,37.0543,66100.0
2013-12-27 12:50:00,53.21,53.24,53.19,53.2,76900.0,37.0543,37.0752,37.0404,37.0473,76900.0
2013-12-27 13:00:00,53.19,53.21,53.19,53.2,71900.0,37.0404,37.0543,37.0404,37.0473,71900.0
2013-12-27 13:10:00,53.2,53.2,53.15,53.18,52900.0,37.0473,37.0473,37.0125,37.0334,52900.0
2013-12-27 13:20:00,53.17,53.18,53.13,53.16,56100.0,37.0264,37.0334,36.9986,37.0195,56100.0
2013-12-27 13:30:00,53.17,53.18,53.12,53.15,43800.0,37.0264,37.0334,36.9916,37.0125,43800.0
2013-12-27 13:40:00,53.16,53.16,53.14,53.16,36400.0,37.0195,37.0195,37.0055,37.0195,36400.0
2013-12-27 13:50:00,53.15,53.2,53.15,53.2,38200.0,37.0125,37.0473,37.0125,37.0473,38200.0
2013-12-27 14:00:00,53.2,53.27,53.18,53.26,77100.0,37.0473,37.0961,37.0334,37.0891,77100.0
2013-12-27 14:10:00,53.25,53.26,53.16,53.23,106000.0,37.0821,37.0891,37.0195,37.0682,106000.0
2013-12-27 14:20:00,53.23,53.27,53.21,53.25,69600.0,37.0682,37.0961,37.0543,37.0821,69600.0
2013-12-27 14:30:00,53.25,53.25,53.19,53.22,68500.0,37.0821,37.0821,37.0404,37.0613,68500.0
2013-12-27 14:40:00,53.21,53.23,53.19,53.2,55900.0,37.0543,37.0682,37.0404,37.0473,55900.0
2013-12-27 14:50:00,53.21,53.22,53.17,53.18,62000.0,37.0543,37.0613,37.0264,37.0334,62000.0
2013-12-27 15:00:00,53.18,53.18,53.16,53.17,61300.0,37.0334,37.0334,37.0195,37.0264,61300.0
2013-12-27 15:10:00,53.16,53.17,53.15,53.16,88900.0,37.0195,37.0264,37.0125,37.0195,88900.0
2013-12-27 15:20:00,53.16,53.16,53.09,53.12,134700.0,37.0195,37.0195,36.9707,36.9916,134700.0
2013-12-27 15:30:00,53.12,53.16,53.09,53.15,155000.0,36.9916,37.0195,36.9707,37.0125,155000.0
2013-12-27 15:40:00,53.15,53.15,53.1,53.12,161500.0,37.0125,37.0125,36.9777,36.9916,161500.0
2013-12-27 15:50:00,53.12,53.17,53.11,53.14,330400.0,36.9916,37.0264,36.9847,37.0055,330400.0
2013-12-30 09:30:00,53.03,53.12,52.86,52.86,201100.0,36.9289,36.9916,36.8106,36.8106,201100.0
2013-12-30 09:40:00,52.85,52.85,52.56,52.61,373000.0,36.8036,36.8036,36.6016,36.6365,373000.0
2013-12-30 09:50:00,52.61,52.84,52.58,52.82,152900.0,36.6365,36.7966,36.6156,36.7827,152900.0
2013-12-30 10:00:00,52.82,53.04,52.82,52.99,113100.0,36.7827,36.9359,36.7827,36.9011,113100.0
2013-12-30 10:10:00,52.99,53.16,52.98,53.16,121400.0,36.9011,37.0195,36.8941,37.0195,121400.0
2013-12-30 10:20:00,53.16,53.22,53.13,53.21,107200.0,37.0195,37.0613,36.9986,37.0543,107200.0
2013-12-30 10:30:00,53.22,53.32,53.19,53.32,80600.0,37.0613,37.1309,37.0404,37.1309,80600.0
2013-12-30 10:40:00,53.31,53.33,53.24,53.25,126800.0,37.1239,37.1379,37.0752,37.0821,126800.0
2013-12-30 10:50:00,53.24,53.34,53.18,53.34,117800.0,37.0752,37.1448,37.0334,37.1448,117800.0
2013-12-30 11:00:00,53.33,53.45,53.32,53.39,120000.0,37.1379,37.2214,37.1309,37.1796,120000.0
2013-12-30 11:10:00,53.39,53.45,53.38,53.39,72300.0,37.1796,37.2214,37.1727,37.1796,72300.0
2013-12-30 11:20:00,53.39,53.48,53.38,53.45,81000.0,37.1796,37.2423,37.1727,37.2214,81000.0
2013-12-30 11:30:00,53.45,53.46,53.32,53.36,96400.0,37.2214,37.2284,37.1309,37.1587,96400.0
2013-12-30 11:40:00,53.36,53.41,53.33,53.37,79600.0,37.1587,37.1936,37.1379,37.1657,79600.0
2013-12-30 11:50:00,53.37,53.39,53.33,53.34,52800.0,37.1657,37.1796,37.1379,37.1448,52800.0
2013-12-30 12:00:00,53.35,53.39,53.34,53.36,47500.0,37.1518,37.1796,37.1448,37.1587,47500.0
2013-12-30 12:10:00,53.37,53.43,53.35,53.41,67000.0,37.1657,37.2075,37.1518,37.1936,67000.0
2013-12-30 12:20:00,53.41,53.44,53.39,53.44,65000.0,37.1936,37.2145,37.1796,37.2145,65000.0
2013-12-30 12:30:00,53.44,53.47,53.4,53.4,57200.0,37.2145,37.2354,37.1866,37.1866,57200.0
2013-12-30 12:40:00,53.41,53.42,53.39,53.4,43900.0,37.1936,37.2005,37.1796,37.1866,43900.0
2013-12-30 12:50:00,53.39,53.41,53.38,53.39,69800.0,37.1796,37.1936,37.1727,37.1796,69800.0
2013-12-30 13:00:00,53.39,53.44,53.39,53.41,58800.0,37.1796,37.2145,37.1796,37.1936,58800.0
2013-12-30 13:10:00,53.41,53.45,53.4,53.41,82400.0,37.1936,37.2214,37.1866,37.1936,82400.0
2013-12-30 13:20:00,53.42,53.47,53.41,53.46,65300.0,37.2005,37.2354,37.1936,37.2284,65300.0
2013-12-30 13:30:00,53.46,53.46,53.43,53.44,46200.0,37.2284,37.2284,37.2075,37.2145,46200.0
2013-12-30 13:40:00,53.44,53.44,53.36,53.37,117100.0,37.2145,37.2145,37.1587,37.1657,117100.0
2013-12-30 13:50:00,53.37,53.38,53.36,53.38,48300.0,37.1657,37.1727,37.1587,37.1727,48300.0
2013-12-30 14:00:00,53.38,53.43,53.37,53.42,136700.0,37.1727,37.2075,37.1657,37.2005,136700.0
2013-12-30 14:10:00,53.42,53.47,53.42,53.44,97000.0,37.2005,37.2354,37.2005,37.2145,97000.0
2013-12-30 14:20:00,53.45,53.46,53.41,53.44,60300.0,37.2214,37.2284,37.1936,37.2145,60300.0
2013-12-30 14:30:00,53.44,53.46,53.4,53.45,77400.0,37.2145,37.2284,37.1866,37.2214,77400.0
2013-12-30 14:40:00,53.46,53.48,53.45,53.48,69300.0,37.2284,37.2423,37.2214,37.2423,69300.0
2013-12-30 14:50:00,53.48,53.48,53.43,53.44,52700.0,37.2423,37.2423,37.2075,37.2145,52700.0
2013-12-30 15:00:00,53.44,53.44,53.41,53.44,67200.0,37.2145,37.2145,37.1936,37.2145,67200.0
2013-12-30 15:10:00,53.44,53.44,53.41,53.42,68900.0,37.2145,37.2145,37.1936,37.2005,68900.0
2013-12-30 15:20:00,53.41,53.43,53.4,53.4,89900.0,37.1936,37.2075,37.1866,37.1866,89900.0
2013-12-30 15:30:00,53.4,53.41,53.39,53.4,118700.0,37.1866,37.1936,37.1796,37.1866,118700.0
2013-12-30 15:40:00,53.41,53.44,53.39,53.44,158600.0,37.1936,37.2145,37.1796,37.2145,158600.0
2013-12-30 15:50:00,53.43,53.44,53.42,53.42,259900.0,37.2075,37.2145,37.2005,37.2005,259900.0
2013-12-31 09:30:00,53.05,53.1,52.85,52.85,177400.0,37.1931,37.2282,37.0529,37.0529,177400.0
2013-12-31 09:40:00,52.87,52.99,52.67,52.73,197600.0,37.0669,37.151,36.9267,36.9687,197600.0
2013-12-31 09:50:00,52.7,52.78,52.59,52.66,116800.0,36.9477,37.0038,36.8706,36.9197,116800.0
2013-12-31 10:00:00,52.67,52.93,52.66,52.83,125900.0,36.9267,37.109,36.9197,37.0389,125900.0
2013-12-31 10:10:00,52.83,52.89,52.81,52.87,97900.0,37.0389,37.0809,37.0248,37.0669,97900.0
2013-12-31 10:20:00,52.86,53.01,52.86,52.99,113600.0,37.0599,37.1651,37.0599,37.151,113600.0
2013-12-31 10:30:00,52.99,53.15,52.97,53.12,91100.0,37.151,37.2632,37.137,37.2422,91100.0
2013-12-31 10:40:00,53.13,53.18,53.1,53.17,106100.0,37.2492,37.2842,37.2282,37.2772,106100.0
2013-12-31 10:50:00,53.17,53.24,53.16,53.21,85500.0,37.2772,37.3263,37.2702,37.3053,85500.0
2013-12-31 11:00:00,53.21,53.3,53.21,53.25,104500.0,37.3053,37.3684,37.3053,37.3333,104500.0
2013-12-31 11:10:00,53.25,53.34,53.24,53.33,92700.0,37.3333,37.3964,37.3263,37.3894,92700.0
2013-12-31 11:20:00,53.33,53.35,53.29,53.33,76100.0,37.3894,37.4034,37.3614,37.3894,76100.0
2013-12-31 11:30:00,53.33,53.39,53.33,53.36,109900.0,37.3894,37.4315,37.3894,37.4104,109900.0
2013-12-31 11:40:00,53.37,53.39,53.28,53.29,128500.0,37.4174,37.4315,37.3543,37.3614,128500.0
2013-12-31 11:50:00,53.29,53.3,53.2,53.23,70300.0,37.3614,37.3684,37.2983,37.3193,70300.0
2013-12-31 12:00:00,53.23,53.24,53.15,53.19,64600.0,37.3193,37.3263,37.2632,37.2912,64600.0
2013-12-31 12:10:00,53.2,53.21,53.14,53.15,39600.0,37.2983,37.3053,37.2562,37.2632,39600.0
2013-12-31 12:20:00,53.15,53.21,53.13,53.17,53500.0,37.2632,37.3053,37.2492,37.2772,53500.0
2013-12-31 12:30:00,53.18,53.25,53.18,53.19,59600.0,37.2842,37.3333,37.2842,37.2912,59600.0
2013-12-31 12:40:00,53.19,53.19,53.12,53.15,30500.0,37.2912,37.2912,37.2422,37.2632,30500.0
2013-12-31 12:50:00,53.15,53.2,53.11,53.2,33300.0,37.2632,37.2983,37.2352,37.2983,33300.0
2013-12-31 13:00:00,53.2,53.2,53.12,53.16,41500.0,37.2983,37.2983,37.2422,37.2702,41500.0
2013-12-31 13:10:00,53.15,53.18,53.14,53.15,38700.0,37.2632,37.2842,37.2562,37.2632,38700.0
2013-12-31 13:20:00,53.16,53.17,53.14,53.16,65000.0,37.2702,37.2772,37.2562,37.2702,65000.0
2013-12-31 13:30:00,53.16,53.17,53.13,53.15,47000.0,37.2702,37.2772,37.2492,37.2632,47000.0
2013-12-31 13:40:00,53.15,53.16,53.13,53.16,29600.0,37.2632,37.2702,37.2492,37.2702,29600.0
2013-12-31 13:50:00,53.16,53.17,53.12,53.16,39500.0,37.2702,37.2772,37.2422,37.2702,39500.0
2013-12-31 14:00:00,53.17,53.19,53.13,53.18,36800.0,37.2772,37.2912,37.2492,37.2842,36800.0
2013-12-31 14:10:00,53.17,53.19,53.13,53.13,27300.0,37.2772,37.2912,37.2492,37.2492,27300.0
2013-12-31 14:20:00,53.13,53.13,53.05,53.06,51000.0,37.2492,37.2492,37.1931,37.2001,51000.0
2013-12-31 14:30:00,53.07,53.08,52.97,52.98,68300.0,37.2071,37.2141,37.137,37.144,68300.0
2013-12-31 14:40:00,52.99,53.01,52.92,52.95,52000.0,37.151,37.1651,37.102,37.123,52000.0
2013-12-31 14:50:00,52.96,52.98,52.93,52.96,51300.0,37.13,37.144,37.109,37.13,51300.0
2013-12-31 15:00:00,52.96,52.97,52.89,52.91,48600.0,37.13,37.137,37.0809,37.0949,48600.0
2013-12-31 15:10:00,52.9,52.99,52.9,52.98,65000.0,37.0879,37.151,37.0879,37.144,65000.0
2013-12-31 15:20:00,52.98,53.04,52.98,53.0,93300.0,37.144,37.1861,37.144,37.158,93300.0
2013-12-31 15:30:00,53.01,53.05,53.0,53.0,93400.0,37.1651,37.1931,37.158,37.158,93400.0
2013-12-31 15:40:00,53.0,53.22,52.95,53.16,196400.0,37.158,37.3123,37.123,37.2702,196400.0
2013-12-31 15:50:00,53.17,53.22,53.07,53.15,351100.0,37.2772,37.3123,37.2071,37.2632,351100.0
2014-01-02 09:30:00,52.52,53.16,52.51,52.89,292800.0,36.8215,37.2702,36.8145,37.0809,292800.0
2014-01-02 09:40:00,52.88,53.03,52.77,52.87,172600.0,37.0739,37.1791,36.9968,37.0669,172600.0
2014-01-02 09:50:00,52.87,53.08,52.84,53.02,182600.0,37.0669,37.2141,37.0459,37.1721,182600.0
2014-01-02 10:00:00,53.02,53.03,52.7,52.86,192400.0,37.1721,37.1791,36.9477,37.0599,192400.0
2014-01-02 10:10:00,52.86,53.0,52.86,52.96,116400.0,37.0599,37.158,37.0599,37.13,116400.0
2014-01-02 10:20:00,52.96,52.97,52.77,52.91,102000.0,37.13,37.137,36.9968,37.0949,102000.0
2014-01-02 10:30:00,52.92,52.93,52.74,52.78,98400.0,37.102,37.109,36.9758,37.0038,98400.0
2014-01-02 10:40:00,52.78,52.89,52.73,52.76,133400.0,37.0038,37.0809,36.9687,36.9898,133400.0
2014-01-02 10:50:00,52.76,52.77,52.65,52.7,172600.0,36.9898,36.9968,36.9127,36.9477,172600.0
2014-01-02 11:00:00,52.71,52.76,52.57,52.57,203500.0,36.9547,36.9898,36.8566,36.8566,203500.0
2014-01-02 11:10:00,52.57,52.68,52.52,52.61,140800.0,36.8566,36.9337,36.8215,36.8846,140800.0
2014-01-02 11:20:00,52.61,52.62,52.45,52.52,165000.0,36.8846,36.8916,36.7724,36.8215,165000.0
2014-01-02 11:30:00,52.52,52.63,52.44,52.45,173300.0,36.8215,36.8986,36.7654,36.7724,173300.0
2014-01-02 11:40:00,52.45,52.51,52.37,52.37,135100.0,36.7724,36.8145,36.7164,36.7164,135100.0
2014-01-02 11:50:00,52.37,52.42,52.3,52.41,151700.0,36.7164,36.7514,36.6673,36.7444,151700.0
2014-01-02 12:00:00,52.4,52.47,52.37,52.41,101600.0,36.7374,36.7865,36.7164,36.7444,101600.0
2014-01-02 12:10:00,52.42,52.43,52.35,52.39,95700.0,36.7514,36.7584,36.7023,36.7304,95700.0
2014-01-02 12:20:00,52.4,52.47,52.37,52.42,93800.0,36.7374,36.7865,36.7164,36.7514,93800.0
2014-01-02 12:30:00,52.42,52.43,52.34,52.36,124500.0,36.7514,36.7584,36.6953,36.7093,124500.0
2014-01-02 12:40:00,52.36,52.4,52.33,52.37,106100.0,36.7093,36.7374,36.6883,36.7164,106100.0
2014-01-02 12:50:00,52.38,52.43,52.32,52.42,155100.0,36.7234,36.7584,36.6813,36.7514,155100.0
2014-01-02 13:00:00,52.42,52.52,52.37,52.38,79300.0,36.7514,36.8215,36.7164,36.7234,79300.0
2014-01-02 13:10:00,52.37,52.38,52.3,52.33,66500.0,36.7164,36.7234,36.6673,36.6883,66500.0
2014-01-02 13:20:00,52.33,52.36,52.27,52.27,92300.0,36.6883,36.7093,36.6462,36.6462,92300.0
2014-01-02 13:30:00,52.28,52.32,52.22,52.3,81800.0,36.6533,36.6813,36.6112,36.6673,81800.0
2014-01-02 13:40:00,52.29,52.35,52.22,52.31,116000.0,36.6603,36.7023,36.6112,36.6743,116000.0
2014-01-02 13:50:00,52.3,52.31,52.23,52.25,70700.0,36.6673,36.6743,36.6182,36.6322,70700.0
2014-01-02 14:00:00,52.26,52.37,52.26,52.35,104900.0,36.6392,36.7164,36.6392,36.7023,104900.0
2014-01-02 14:10:00,52.36,52.41,52.16,52.17,116900.0,36.7093,36.7444,36.5691,36.5761,116900.0
2014-01-02 14:20:00,52.18,52.22,52.14,52.2,101800.0,36.5831,36.6112,36.5551,36.5972,101800.0
2014-01-02 14:30:00,52.19,52.26,52.18,52.2,81700.0,36.5902,36.6392,36.5831,36.5972,81700.0
2014-01-02 14:40:00,52.2,52.29,52.2,52.25,82600.0,36.5972,36.6603,36.5972,36.6322,82600.0
2014-01-02 14:50:00,52.25,52.26,52.21,52.25,93300.0,36.6322,36.6392,36.6042,36.6322,93300.0
2014-01-02 15:00:00,52.24,52.3,52.23,52.25,105100.0,36.6252,36.6673,36.6182,36.6322,105100.0
2014-01-02 15:10:00,52.26,52.42,52.26,52.41,176300.0,36.6392,36.7514,36.6392,36.7444,176300.0
2014-01-02 15:20:00,52.42,52.42,52.28,52.28,189500.0,36.7514,36.7514,36.6533,36.6533,189500.0
2014-01-02 15:30:00,52.28,52.35,52.22,52.25,204000.0,36.6533,36.7023,36.6112,36.6322,204000.0
2014-01-02 15:40:00,52.25,52.41,52.23,52.37,232300.0,36.6322,36.7444,36.6182,36.7164,232300.0
2014-01-02 15:50:00,52.38,52.38,52.26,52.26,449900.0,36.7234,36.7234,36.6392,36.6392,449900.0
2014-01-03 09:30:00,52.32,52.65,52.32,52.65,96900.0,36.6813,36.9127,36.6813,36.9127,96900.0
2014-01-03 09:40:00,52.64,52.93,52.62,52.89,170600.0,36.9056,37.109,36.8916,37.0809,170600.0
2014-01-03 09:50:00,52.89,52.94,52.81,52.83,105900.0,37.0809,37.116,37.0248,37.0389,105900.0
2014-01-03 10:00:00,52.83,52.99,52.82,52.88,151600.0,37.0389,37.151,37.0318,37.0739,151600.0
2014-01-03 10:10:00,52.88,52.97,52.87,52.93,125500.0,37.0739,37.137,37.0669,37.109,125500.0
2014-01-03 10:20:00,52.93,53.0,52.92,52.98,141500.0,37.109,37.158,37.102,37.144,141500.0
2014-01-03 10:30:00,52.98,53.09,52.96,53.06,100300.0,37.144,37.2211,37.13,37.2001,100300.0
2014-01-03 10:40:00,53.07,53.09,53.02,53.03,97000.0,37.2071,37.2211,37.1721,37.1791,97000.0
2014-01-03 10:50:00,53.03,53.09,53.0,53.03,106400.0,37.1791,37.2211,37.158,37.1791,106400.0
2014-01-03 11:00:00,53.03,53.17,53.0,53.17,125500.0,37.1791,37.2772,37.158,37.2772,125500.0
2014-01-03 11:10:00,53.16,53.18,53.03,53.05,79900.0,37.2702,37.2842,37.1791,37.1931,79900.0
2014-01-03 11:20:00,53.05,53.06,52.87,52.87,103300.0,37.1931,37.2001,37.0669,37.0669,103300.0
2014-01-03 11:30:00,52.88,52.94,52.87,52.9,98600.0,37.0739,37.116,37.0669,37.0879,98600.0
2014-01-03 11:40:00,52.9,52.94,52.88,52.94,82800.0,37.0879,37.116,37.0739,37.116,82800.0
2014-01-03 11:50:00,52.93,52.99,52.9,52.91,60800.0,37.109,37.151,37.0879,37.0949,60800.0
2014-01-03 12:00:00,52.91,53.02,52.9,52.99,107000.0,37.0949,37.1721,37.0879,37.151,107000.0
2014-01-03 12:10:00,52.99,53.04,52.98,53.04,56600.0,37.151,37.1861,37.144,37.1861,56600.0
2014-01-03 12:20:00,53.04,53.06,52.98,52.98,50300.0,37.1861,37.2001,37.144,37.144,50300.0
2014-01-03 12:30:00,52.98,53.0,52.94,53.0,46000.0,37.144,37.158,37.116,37.158,46000.0
2014-01-03 12:40:00,52.99,53.02,52.99,53.0,40000.0,37.151,37.1721,37.151,37.158,40000.0
2014-01-03 12:50:00,53.01,53.01,52.97,53.01,59700.0,37.1651,37.1651,37.137,37.1651,59700.0
2014-01-03 13:00:00,53.0,53.02,52.98,53.01,110600.0,37.158,37.1721,37.144,37.1651,110600.0
2014-01-03 13:10:00,53.01,53.01,52.94,52.97,395400.0,37.1651,37.1651,37.116,37.137,395400.0
2014-01-03 13:20:00,52.98,52.98,52.94,52.94,84700.0,37.144,37.144,37.116,37.116,84700.0
2014-01-03 13:30:00,52.94,52.95,52.87,52.92,60200.0,37.116,37.123,37.0669,37.102,60200.0
2014-01-03 13:40:00,52.91,52.99,52.89,52.98,90100.0,37.0949,37.151,37.0809,37.144,90100.0
2014-01-03 13:50:00,52.99,52.99,52.92,52.92,46500.0,37.151,37.151,37.102,37.102,46500.0
2014-01-03 14:00:00,52.92,52.97,52.92,52.92,90100.0,37.102,37.137,37.102,37.102,90100.0
2014-01-03 14:10:00,52.93,52.94,52.88,52.93,83500.0,37.109,37.116,37.0739,37.109,83500.0
2014-01-03 14:20:00,52.93,52.94,52.88,52.91,74800.0,37.109,37.116,37.0739,37.0949,74800.0
2014-01-03 14:30:00,52.91,52.95,52.88,52.89,166600.0,37.0949,37.123,37.0739,37.0809,166600.0
2014-01-03 14:40:00,52.89,52.92,52.88,52.9,128900.0,37.0809,37.102,37.0739,37.0879,128900.0
2014-01-03 14:50:00,52.91,52.96,52.89,52.89,72500.0,37.0949,37.13,37.0809,37.0809,72500.0
2014-01-03 15:00:00,52.9,52.93,52.88,52.92,102500.0,37.0879,37.109,37.0739,37.102,102500.0
2014-01-03 15:10:00,52.92,53.03,52.92,52.97,155900.0,37.102,37.1791,37.102,37.137,155900.0
2014-01-03 15:20:00,52.97,52.98,52.88,52.9,144700.0,37.137,37.144,37.0739,37.0879,144700.0
2014-01-03 15:30:00,52.9,52.92,52.89,52.89,119500.0,37.0879,37.102,37.0809,37.0809,119500.0
2014-01-03 15:40:00,52.89,52.91,52.86,52.9,186300.0,37.0809,37.0949,37.0599,37.0879,186300.0
2014-01-03 15:50:00,52.9,52.9,52.82,52.85,348700.0,37.0879,37.0879,37.0318,37.0529,348700.0
2014-01-06 09:30:00,53.07,53.1,52.86,52.95,537200.0,37.2071,37.2282,37.0599,37.123,537200.0
2014-01-06 09:40:00,52.96,53.08,52.88,52.93,784000.0,37.13,37.2141,37.0739,37.109,784000.0
2014-01-06 09:50:00,52.91,52.97,52.85,52.86,288600.0,37.0949,37.137,37.0529,37.0599,288600.0
2014-01-06 10:00:00,52.86,52.89,52.71,52.8,149000.0,37.0599,37.0809,36.9547,37.0178,149000.0
2014-01-06 10:10:00,52.79,52.91,52.72,52.87,59700.0,37.0108,37.0949,36.9617,37.0669,59700.0
2014-01-06 10:20:00,52.86,52.93,52.77,52.82,169700.0,37.0599,37.109,36.9968,37.0318,169700.0
2014-01-06 10:30:00,52.81,52.84,52.79,52.83,59000.0,37.0248,37.0459,37.0108,37.0389,59000.0
2014-01-06 10:40:00,52.82,52.87,52.77,52.81,144400.0,37.0318,37.0669,36.9968,37.0248,144400.0
2014-01-06 10:50:00,52.82,52.92,52.75,52.78,253800.0,37.0318,37.102,36.9828,37.0038,253800.0
2014-01-06 11:00:00,52.76,52.83,52.69,52.69,110100.0,36.9898,37.0389,36.9407,36.9407,110100.0
2014-01-06 11:10:00,52.7,52.7,52.55,52.57,97800.0,36.9477,36.9477,36.8425,36.8566,97800.0
2014-01-06 11:20:00,52.56,52.7,52.55,52.65,85000.0,36.8496,36.9477,36.8425,36.9127,85000.0
2014-01-06 11:30:00,52.65,52.71,52.57,52.65,117400.0,36.9127,36.9547,36.8566,36.9127,117400.0
2014-01-06 11:40:00,52.65,52.72,52.62,52.68,49400.0,36.9127,36.9617,36.8916,36.9337,49400.0
2014-01-06 11:50:00,52.68,52.74,52.66,52.72,51600.0,36.9337,36.9758,36.9197,36.9617,51600.0
2014-01-06 12:00:00,52.72,52.73,52.63,52.63,43800.0,36.9617,36.9687,36.8986,36.8986,43800.0
2014-01-06 12:10:00,52.64,52.67,52.62,52.63,37700.0,36.9056,36.9267,36.8916,36.8986,37700.0
2014-01-06 12:20:00,52.63,52.67,52.58,52.58,62000.0,36.8986,36.9267,36.8636,36.8636,62000.0
2014-01-06 12:30:00,52.58,52.64,52.47,52.48,67200.0,36.8636,36.9056,36.7865,36.7935,67200.0
2014-01-06 12:40:00,52.48,52.57,52.45,52.57,60700.0,36.7935,36.8566,36.7724,36.8566,60700.0
2014-01-06 12:50:00,52.56,52.62,52.52,52.55,46200.0,36.8496,36.8916,36.8215,36.8425,46200.0
2014-01-06 13:00:00,52.54,52.55,52.43,52.45,75200.0,36.8355,36.8425,36.7584,36.7724,75200.0
2014-01-06 13:10:00,52.44,52.53,52.43,52.5,51100.0,36.7654,36.8285,36.7584,36.8075,51100.0
2014-01-06 13:20:00,52.51,52.57,52.49,52.53,58300.0,36.8145,36.8566,36.8005,36.8285,58300.0
2014-01-06 13:30:00,52.53,52.64,52.51,52.64,63100.0,36.8285,36.9056,36.8145,36.9056,63100.0
2014-01-06 13:40:00,52.65,52.67,52.56,52.58,51800.0,36.9127,36.9267,36.8496,36.8636,51800.0
2014-01-06 13:50:00,52.59,52.78,52.59,52.71,127100.0,36.8706,37.0038,36.8706,36.9547,127100.0
2014-01-06 14:00:00,52.71,52.73,52.6,52.61,168200.0,36.9547,36.9687,36.8776,36.8846,168200.0
2014-01-06 14:10:00,52.6,52.69,52.58,52.63,54500.0,36.8776,36.9407,36.8636,36.8986,54500.0
2014-01-06 14:20:00,52.63,52.75,52.63,52.69,61300.0,36.8986,36.9828,36.8986,36.9407,61300.0
2014-01-06 14:30:00,52.69,52.76,52.68,52.73,343600.0,36.9407,36.9898,36.9337,36.9687,343600.0
2014-01-06 14:40:00,52.74,52.81,52.71,52.74,97600.0,36.9758,37.0248,36.9547,36.9758,97600.0
2014-01-06 14:50:00,52.75,52.8,52.73,52.8,64100.0,36.9828,37.0178,36.9687,37.0178,64100.0
2014-01-06 15:00:00,52.8,52.8,52.75,52.76,73100.0,37.0178,37.0178,36.9828,36.9898,73100.0
2014-01-06 15:10:00,52.76,52.79,52.72,52.75,71000.0,36.9898,37.0108,36.9617,36.9828,71000.0
2014-01-06 15:20:00,52.75,52.81,52.74,52.79,145500.0,36.9828,37.0248,36.9758,37.0108,145500.0
2014-01-06 15:30:00,52.79,52.83,52.7,52.73,142700.0,37.0108,37.0389,36.9477,36.9687,142700.0
2014-01-06 15:40:00,52.73,52.81,52.73,52.78,204600.0,36.9687,37.0248,36.9687,37.0038,204600.0
2014-01-06 15:50:00,52.78,52.81,52.64,52.64,418500.0,37.0038,37.0248,36.9056,36.9056,418500.0
2014-01-07 09:30:00,52.6,53.13,52.6,52.96,334100.0,36.8776,37.2492,36.8776,37.13,334100.0
2014-01-07 09:40:00,52.96,53.46,52.94,53.32,658500.0,37.13,37.4805,37.116,37.3824,658500.0
2014-01-07 09:50:00,53.31,53.44,53.05,53.24,256300.0,37.3754,37.4665,37.1931,37.3263,256300.0
2014-01-07 10:00:00,53.25,53.3,53.17,53.25,315000.0,37.3333,37.3684,37.2772,37.3333,315000.0
2014-01-07 10:10:00,53.26,53.34,53.23,53.33,169000.0,37.3403,37.3964,37.3193,37.3894,169000.0
2014-01-07 10:20:00,53.32,53.4,53.25,53.3,399100.0,37.3824,37.4385,37.3333,37.3684,399100.0
2014-01-07 10:30:00,53.31,53.32,53.24,53.24,105900.0,37.3754,37.3824,37.3263,37.3263,105900.0
2014-01-07 10:40:00,53.25,53.38,53.22,53.24,226600.0,37.3333,37.4245,37.3123,37.3263,226600.0
2014-01-07 10:50:00,53.24,53.28,53.1,53.11,152300.0,37.3263,37.3543,37.2282,37.2352,152300.0
2014-01-07 11:00:00,53.11,53.17,53.05,53.15,124600.0,37.2352,37.2772,37.1931,37.2632,124600.0
2014-01-07 11:10:00,53.15,53.21,53.09,53.16,88100.0,37.2632,37.3053,37.2211,37.2702,88100.0
2014-01-07 11:20:00,53.17,53.17,52.99,52.99,141900.0,37.2772,37.2772,37.151,37.151,141900.0
2014-01-07 11:30:00,53.0,53.0,52.87,52.9,100900.0,37.158,37.158,37.0669,37.0879,100900.0
2014-01-07 11:40:00,52.9,52.93,52.8,52.9,532700.0,37.0879,37.109,37.0178,37.0879,532700.0
2014-01-07 11:50:00,52.91,53.01,52.9,52.97,165600.0,37.0949,37.1651,37.0879,37.137,165600.0
2014-01-07 12:00:00,52.96,52.97,52.84,52.86,116500.0,37.13,37.137,37.0459,37.0599,116500.0
2014-01-07 12:10:00,52.87,53.03,52.87,53.03,106500.0,37.0669,37.1791,37.0669,37.1791,106500.0
2014-01-07 12:20:00,53.03,53.22,53.03,53.21,99500.0,37.1791,37.3123,37.1791,37.3053,99500.0
2014-01-07 12:30:00,53.22,53.28,53.16,53.17,84600.0,37.3123,37.3543,37.2702,37.2772,84600.0
2014-01-07 12:40:00,53.16,53.2,53.14,53.15,65800.0,37.2702,37.2983,37.2562,37.2632,65800.0
2014-01-07 12:50:00,53.15,53.18,53.11,53.16,159600.0,37.2632,37.2842,37.2352,37.2702,159600.0
2014-01-07 13:00:00,53.16,53.19,53.13,53.15,74200.0,37.2702,37.2912,37.2492,37.2632,74200.0
2014-01-07 13:10:00,53.14,53.14,53.09,53.1,42400.0,37.2562,37.2562,37.2211,37.2282,42400.0
2014-01-07 13:20:00,53.1,53.15,53.06,53.09,60400.0,37.2282,37.2632,37.2001,37.2211,60400.0
2014-01-07 13:30:00,53.1,53.13,53.0,53.01,532400.0,37.2282,37.2492,37.158,37.1651,532400.0
2014-01-07 13:40:00,53.01,53.04,52.97,52.99,74200.0,37.1651,37.1861,37.137,37.151,74200.0
2014-01-07 13:50:00,52.98,53.0,52.87,52.87,109700.0,37.144,37.158,37.0669,37.0669,109700.0
2014-01-07 14:00:00,52.88,52.89,52.81,52.82,116500.0,37.0739,37.0809,37.0248,37.0318,116500.0
2014-01-07 14:10:00,52.82,52.82,52.73,52.74,134200.0,37.0318,37.0318,36.9687,36.9758,134200.0
2014-01-07 14:20:00,52.75,52.81,52.72,52.76,125400.0,36.9828,37.0248,36.9617,36.9898,125400.0
2014-01-07 14:30:00,52.76,52.87,52.76,52.85,98100.0,36.9898,37.0669,36.9898,37.0529,98100.0
2014-01-07 14:40:00,52.85,52.89,52.83,52.85,134100.0,37.0529,37.0809,37.0389,37.0529,134100.0
2014-01-07 14:50:00,52.85,52.85,52.77,52.79,175100.0,37.0529,37.0529,36.9968,37.0108,175100.0
2014-01-07 15:00:00,52.8,52.84,52.72,52.73,137200.0,37.0178,37.0459,36.9617,36.9687,137200.0
2014-01-07 15:10:00,52.72,52.78,52.68,52.7,153000.0,36.9617,37.0038,36.9337,36.9477,153000.0
2014-01-07 15:20:00,52.7,52.71,52.65,52.66,150200.0,36.9477,36.9547,36.9127,36.9197,150200.0
2014-01-07 15:30:00,52.67,52.77,52.65,52.68,230900.0,36.9267,36.9968,36.9127,36.9337,230900.0
2014-01-07 15:40:00,52.68,52.71,52.62,52.63,303300.0,36.9337,36.9547,36.8916,36.8986,303300.0
2014-01-07 15:50:00,52.63,52.66,52.5,52.54,912500.0,36.8986,36.9197,36.8075,36.8355,912500.0
2014-01-08 09:30:00,52.48,52.72,52.3,52.56,189200.0,36.7935,36.9617,36.6673,36.8496,189200.0
2014-01-08 09:40:00,52.56,52.78,52.53,52.6,352200.0,36.8496,37.0038,36.8285,36.8776,352200.0
2014-01-08 09:50:00,52.6,52.86,52.47,52.86,118500.0,36.8776,37.0599,36.7865,37.0599,118500.0
2014-01-08 10:00:00,52.86,53.21,52.78,53.08,244000.0,37.0599,37.3053,37.0038,37.2141,244000.0
2014-01-08 10:10:00,53.09,53.15,53.03,53.11,92400.0,37.2211,37.2632,37.1791,37.2352,92400.0
2014-01-08 10:20:00,53.11,53.36,53.11,53.36,117800.0,37.2352,37.4104,37.2352,37.4104,117800.0
2014-01-08 10:30:00,53.36,53.44,53.28,53.28,125600.0,37.4104,37.4665,37.3543,37.3543,125600.0
2014-01-08 10:40:00,53.28,53.35,53.21,53.25,55600.0,37.3543,37.4034,37.3053,37.3333,55600.0
2014-01-08 10:50:00,53.25,53.25,53.1,53.1,102700.0,37.3333,37.3333,37.2282,37.2282,102700.0
2014-01-08 11:00:00,53.1,53.1,52.96,53.0,95200.0,37.2282,37.2282,37.13,37.158,95200.0
2014-01-08 11:10:00,53.01,53.07,52.98,52.99,59800.0,37.1651,37.2071,37.144,37.151,59800.0
2014-01-08 11:20:00,52.99,53.07,52.97,53.04,145800.0,37.151,37.2071,37.137,37.1861,145800.0
2014-01-08 11:30:00,53.05,53.08,52.99,53.06,51000.0,37.1931,37.2141,37.151,37.2001,51000.0
2014-01-08 11:40:00,53.07,53.22,52.98,53.14,215000.0,37.2071,37.3123,37.144,37.2562,215000.0
2014-01-08 11:50:00,53.15,53.24,53.15,53.18,114500.0,37.2632,37.3263,37.2632,37.2842,114500.0
2014-01-08 12:00:00,53.17,53.19,53.1,53.18,62200.0,37.2772,37.2912,37.2282,37.2842,62200.0
2014-01-08 12:10:00,53.18,53.2,53.16,53.19,58100.0,37.2842,37.2983,37.2702,37.2912,58100.0
2014-01-08 12:20:00,53.19,53.2,53.12,53.14,35900.0,37.2912,37.2983,37.2422,37.2562,35900.0
2014-01-08 12:30:00,53.14,53.16,53.03,53.04,51000.0,37.2562,37.2702,37.1791,37.1861,51000.0
2014-01-08 12:40:00,53.04,53.05,53.0,53.01,46100.0,37.1861,37.1931,37.158,37.1651,46100.0
2014-01-08 12:50:00,53.02,53.05,52.98,52.98,42600.0,37.1721,37.1931,37.144,37.144,42600.0
2014-01-08 13:00:00,52.99,53.13,52.99,53.11,93000.0,37.151,37.2492,37.151,37.2352,93000.0
2014-01-08 13:10:00,53.12,53.13,52.97,52.99,90000.0,37.2422,37.2492,37.137,37.151,90000.0
2014-01-08 13:20:00,53.0,53.09,52.99,53.07,46300.0,37.158,37.2211,37.151,37.2071,46300.0
2014-01-08 13:30:00,53.08,53.12,53.05,53.06,112300.0,37.2141,37.2422,37.1931,37.2001,112300.0
2014-01-08 13:40:00,53.06,53.1,53.04,53.09,87700.0,37.2001,37.2282,37.1861,37.2211,87700.0
2014-01-08 13:50:00,53.09,53.15,53.08,53.13,90300.0,37.2211,37.2632,37.2141,37.2492,90300.0
2014-01-08 14:00:00,53.13,53.2,53.02,53.07,135400.0,37.2492,37.2983,37.1721,37.2071,135400.0
2014-01-08 14:10:00,53.08,53.14,53.04,53.1,92200.0,37.2141,37.2562,37.1861,37.2282,92200.0
2014-01-08 14:20:00,53.1,53.17,53.09,53.11,54500.0,37.2282,37.2772,37.2211,37.2352,54500.0
2014-01-08 14:30:00,53.1,53.19,53.05,53.16,84200.0,37.2282,37.2912,37.1931,37.2702,84200.0
2014-01-08 14:40:00,53.16,53.19,53.12,53.12,137400.0,37.2702,37.2912,37.2422,37.2422,137400.0
2014-01-08 14:50:00,53.13,53.2,53.1,53.19,99500.0,37.2492,37.2983,37.2282,37.2912,99500.0
2014-01-08 15:00:00,53.2,53.23,53.11,53.16,93700.0,37.2983,37.3193,37.2352,37.2702,93700.0
2014-01-08 15:10:00,53.15,53.21,53.11,53.13,104900.0,37.2632,37.3053,37.2352,37.2492,104900.0
2014-01-08 15:20:00,53.14,53.19,53.07,53.11,170000.0,37.2562,37.2912,37.2071,37.2352,170000.0
2014-01-08 15:30:00,53.11,53.23,53.11,53.2,364000.0,37.2352,37.3193,37.2352,37.2983,364000.0
2014-01-08 15:40:00,53.2,53.36,53.17,53.33,237600.0,37.2983,37.4104,37.2772,37.3894,237600.0
2014-01-08 15:50:00,53.34,53.44,53.34,53.42,716800.0,37.3964,37.4665,37.3964,37.4525,716800.0
2014-01-09 09:30:00,53.69,54.16,53.64,54.08,296500.0,37.6418,37.9713,37.6067,37.9152,296500.0
2014-01-09 09:40:00,54.13,54.26,54.04,54.24,239400.0,37.9503,38.0414,37.8872,38.0274,239400.0
2014-01-09 09:50:00,54.25,54.56,54.19,54.56,325400.0,38.0344,38.2518,37.9923,38.2518,325400.0
2014-01-09 10:00:00,54.56,54.7,54.4,54.48,504100.0,38.2518,38.3499,38.1396,38.1957,504100.0
2014-01-09 10:10:00,54.48,54.49,54.27,54.38,279400.0,38.1957,38.2027,38.0484,38.1256,279400.0
2014-01-09 10:20:00,54.37,54.43,54.3,54.42,199400.0,38.1185,38.1606,38.0695,38.1536,199400.0
2014-01-09 10:30:00,54.41,54.5,54.41,54.5,164600.0,38.1466,38.2097,38.1466,38.2097,164600.0
2014-01-09 10:40:00,54.48,54.55,54.26,54.32,200700.0,38.1957,38.2447,38.0414,38.0835,200700.0
2014-01-09 10:50:00,54.32,54.32,54.18,54.26,186200.0,38.0835,38.0835,37.9853,38.0414,186200.0
2014-01-09 11:00:00,54.25,54.31,54.23,54.3,381800.0,38.0344,38.0765,38.0204,38.0695,381800.0
2014-01-09 11:10:00,54.3,54.37,54.28,54.36,125500.0,38.0695,38.1185,38.0554,38.1115,125500.0
2014-01-09 11:20:00,54.35,54.44,54.32,54.44,242600.0,38.1045,38.1676,38.0835,38.1676,242600.0
2014-01-09 11:30:00,54.44,54.5,54.41,54.5,125400.0,38.1676,38.2097,38.1466,38.2097,125400.0
2014-01-09 11:40:00,54.5,54.69,54.49,54.68,156600.0,38.2097,38.3429,38.2027,38.3359,156600.0
2014-01-09 11:50:00,54.68,54.69,54.54,54.66,224200.0,38.3359,38.3429,38.2377,38.3219,224200.0
2014-01-09 12:00:00,54.67,54.7,54.57,54.57,918200.0,38.3289,38.3499,38.2588,38.2588,918200.0
2014-01-09 12:10:00,54.58,54.63,54.56,54.6,61700.0,38.2658,38.3008,38.2518,38.2798,61700.0
2014-01-09 12:20:00,54.6,54.64,54.57,54.63,66800.0,38.2798,38.3078,38.2588,38.3008,66800.0
2014-01-09 12:30:00,54.63,54.69,54.62,54.64,88400.0,38.3008,38.3429,38.2938,38.3078,88400.0
2014-01-09 12:40:00,54.64,54.66,54.6,54.6,131000.0,38.3078,38.3219,38.2798,38.2798,131000.0
2014-01-09 12:50:00,54.6,54.6,54.47,54.54,125900.0,38.2798,38.2798,38.1887,38.2377,125900.0
2014-01-09 13:00:00,54.54,54.56,54.51,54.53,70100.0,38.2377,38.2518,38.2167,38.2307,70100.0
2014-01-09 13:10:00,54.52,54.61,54.52,54.59,88000.0,38.2237,38.2868,38.2237,38.2728,88000.0
2014-01-09 13:20:00,54.6,54.68,54.57,54.65,86900.0,38.2798,38.3359,38.2588,38.3148,86900.0
2014-01-09 13:30:00,54.64,54.67,54.61,54.65,73800.0,38.3078,38.3289,38.2868,38.3148,73800.0
2014-01-09 13:40:00,54.65,54.68,54.63,54.66,74800.0,38.3148,38.3359,38.3008,38.3219,74800.0
2014-01-09 13:50:00,54.65,54.7,54.65,54.67,75000.0,38.3148,38.3499,38.3148,38.3289,75000.0
2014-01-09 14:00:00,54.67,54.67,54.57,54.62,249100.0,38.3289,38.3289,38.2588,38.2938,249100.0
2014-01-09 14:10:00,54.63,54.68,54.6,54.63,72100.0,38.3008,38.3359,38.2798,38.3008,72100.0
2014-01-09 14:20:00,54.63,54.7,54.62,54.68,106100.0,38.3008,38.3499,38.2938,38.3359,106100.0
2014-01-09 14:30:00,54.68,54.7,54.65,54.66,84200.0,38.3359,38.3499,38.3148,38.3219,84200.0
2014-01-09 14:40:00,54.66,54.76,54.66,54.73,172700.0,38.3219,38.392,38.3219,38.3709,172700.0
2014-01-09 14:50:00,54.73,54.75,54.67,54.67,207400.0,38.3709,38.385,38.3289,38.3289,207400.0
2014-01-09 15:00:00,54.67,54.74,54.66,54.72,185400.0,38.3289,38.3779,38.3219,38.3639,185400.0
2014-01-09 15:10:00,54.73,54.86,54.72,54.83,250500.0,38.3709,38.4621,38.3639,38.441,250500.0
2014-01-09 15:20:00,54.82,54.92,54.81,54.92,238500.0,38.434,38.5041,38.427,38.5041,238500.0
2014-01-09 15:30:00,54.92,54.97,54.91,54.97,483700.0,38.5041,38.5392,38.4971,38.5392,483700.0
2014-01-09 15:40:00,54.97,55.09,54.96,55.01,697600.0,38.5392,38.6233,38.5322,38.5672,697600.0
2014-01-09 15:50:00,55.01,55.04,54.92,55.03,555600.0,38.5672,38.5883,38.5041,38.5813,555600.0
2014-01-10 09:30:00,55.82,55.93,55.51,55.54,552900.0,39.1351,39.2123,38.9178,38.9388,552900.0
2014-01-10 09:40:00,55.55,55.75,55.46,55.71,510800.0,38.9458,39.0861,38.8827,39.058,510800.0
2014-01-10 09:50:00,55.7,55.83,55.44,55.53,271100.0,39.051,39.1421,38.8687,38.9318,271100.0
2014-01-10 10:00:00,55.53,55.68,55.5,55.59,730900.0,38.9318,39.037,38.9108,38.9739,730900.0
2014-01-10 10:10:00,55.59,55.72,55.51,55.71,378700.0,38.9739,39.065,38.9178,39.058,378700.0
2014-01-10 10:20:00,55.72,56.16,55.71,55.91,625300.0,39.065,39.3735,39.058,39.1982,625300.0
2014-01-10 10:30:00,55.91,55.94,55.54,55.57,339500.0,39.1982,39.2193,38.9388,38.9599,339500.0
2014-01-10 10:40:00,55.57,55.63,55.41,55.5,486900.0,38.9599,39.0019,38.8477,38.9108,486900.0
2014-01-10 10:50:00,55.5,55.6,55.45,55.55,213200.0,38.9108,38.9809,38.8757,38.9458,213200.0
2014-01-10 11:00:00,55.55,55.67,55.54,55.65,254000.0,38.9458,39.03,38.9388,39.0159,254000.0
2014-01-10 11:10:00,55.64,55.8,55.64,55.78,244000.0,39.0089,39.1211,39.0089,39.1071,244000.0
2014-01-10 11:20:00,55.77,55.78,55.56,55.63,390400.0,39.1001,39.1071,38.9528,39.0019,390400.0
2014-01-10 11:30:00,55.63,55.64,55.48,55.56,170900.0,39.0019,39.0089,38.8968,38.9528,170900.0
2014-01-10 11:40:00,55.55,55.73,55.54,55.71,150000.0,38.9458,39.072,38.9388,39.058,150000.0
2014-01-10 11:50:00,55.71,55.86,55.67,55.83,161000.0,39.058,39.1632,39.03,39.1421,161000.0
2014-01-10 12:00:00,55.83,55.92,55.78,55.92,238400.0,39.1421,39.2052,39.1071,39.2052,238400.0
2014-01-10 12:10:00,55.92,56.12,55.88,56.02,242900.0,39.2052,39.3455,39.1772,39.2753,242900.0
2014-01-10 12:20:00,56.02,56.05,55.83,55.88,164800.0,39.2753,39.2964,39.1421,39.1772,164800.0
2014-01-10 12:30:00,55.89,56.03,55.86,55.96,119400.0,39.1842,39.2824,39.1632,39.2333,119400.0
2014-01-10 12:40:00,55.96,56.07,55.9,55.95,111200.0,39.2333,39.3104,39.1912,39.2263,111200.0
2014-01-10 12:50:00,55.94,55.95,55.77,55.82,112200.0,39.2193,39.2263,39.1001,39.1351,112200.0
2014-01-10 13:00:00,55.81,55.86,55.71,55.83,73500.0,39.1281,39.1632,39.058,39.1421,73500.0
2014-01-10 13:10:00,55.84,55.9,55.81,55.9,64200.0,39.1492,39.1912,39.1281,39.1912,64200.0
2014-01-10 13:20:00,55.89,56.06,55.87,56.01,139200.0,39.1842,39.3034,39.1702,39.2683,139200.0
2014-01-10 13:30:00,56.01,56.01,55.93,56.0,155500.0,39.2683,39.2683,39.2123,39.2613,155500.0
2014-01-10 13:40:00,56.01,56.11,56.0,56.04,111600.0,39.2683,39.3384,39.2613,39.2894,111600.0
2014-01-10 13:50:00,56.05,56.1,55.98,56.01,177100.0,39.2964,39.3314,39.2473,39.2683,177100.0
2014-01-10 14:00:00,56.01,56.1,56.01,56.1,86600.0,39.2683,39.3314,39.2683,39.3314,86600.0
2014-01-10 14:10:00,56.1,56.17,56.09,56.12,310200.0,39.3314,39.3805,39.3244,39.3455,310200.0
2014-01-10 14:20:00,56.11,56.14,56.04,56.05,329800.0,39.3384,39.3595,39.2894,39.2964,329800.0
2014-01-10 14:30:00,56.05,56.12,55.98,56.02,238600.0,39.2964,39.3455,39.2473,39.2753,238600.0
2014-01-10 14:40:00,56.02,56.04,55.99,56.0,134800.0,39.2753,39.2894,39.2543,39.2613,134800.0
2014-01-10 14:50:00,56.0,56.05,55.98,56.0,138000.0,39.2613,39.2964,39.2473,39.2613,138000.0
2014-01-10 15:00:00,55.99,56.07,55.95,55.97,178200.0,39.2543,39.3104,39.2263,39.2403,178200.0
2014-01-10 15:10:00,55.96,56.02,55.93,56.01,139400.0,39.2333,39.2753,39.2123,39.2683,139400.0
2014-01-10 15:20:00,56.01,56.12,56.0,56.1,311400.0,39.2683,39.3455,39.2613,39.3314,311400.0
2014-01-10 15:30:00,56.11,56.25,56.11,56.25,499800.0,39.3384,39.4366,39.3384,39.4366,499800.0
2014-01-10 15:40:00,56.25,56.28,56.21,56.21,628000.0,39.4366,39.4576,39.4086,39.4086,628000.0
2014-01-10 15:50:00,56.21,56.28,56.14,56.18,1589000.0,39.4086,39.4576,39.3595,39.3875,1589000.0
2014-01-13 09:30:00,55.96,56.16,55.85,55.98,548200.0,39.2333,39.3735,39.1562,39.2473,548200.0
2014-01-13 09:40:00,55.98,56.0,55.82,55.94,194700.0,39.2473,39.2613,39.1351,39.2193,194700.0
2014-01-13 09:50:00,55.94,55.95,55.83,55.9,366100.0,39.2193,39.2263,39.1421,39.1912,366100.0
2014-01-13 10:00:00,55.9,55.98,55.84,55.85,268800.0,39.1912,39.2473,39.1492,39.1562,268800.0
2014-01-13 10:10:00,55.85,55.89,55.85,55.87,274300.0,39.1562,39.1842,39.1562,39.1702,274300.0
2014-01-13 10:20:00,55.87,56.17,55.86,56.17,322800.0,39.1702,39.3805,39.1632,39.3805,322800.0
2014-01-13 10:30:00,56.16,56.34,56.14,56.3,174200.0,39.3735,39.4997,39.3595,39.4717,174200.0
2014-01-13 10:40:00,56.29,56.46,56.29,56.44,113800.0,39.4646,39.5838,39.4646,39.5698,113800.0
2014-01-13 10:50:00,56.44,56.74,56.42,56.73,296300.0,39.5698,39.7801,39.5558,39.7731,296300.0
2014-01-13 11:00:00,56.73,56.83,56.64,56.72,381500.0,39.7731,39.8432,39.71,39.7661,381500.0
2014-01-13 11:10:00,56.72,56.75,56.59,56.62,251500.0,39.7661,39.7871,39.675,39.696,251500.0
2014-01-13 11:20:00,56.62,56.63,56.44,56.44,141500.0,39.696,39.703,39.5698,39.5698,141500.0
2014-01-13 11:30:00,56.45,56.46,56.26,56.27,139000.0,39.5768,39.5838,39.4436,39.4506,139000.0
2014-01-13 11:40:00,56.26,56.42,56.25,56.4,193900.0,39.4436,39.5558,39.4366,39.5418,193900.0
2014-01-13 11:50:00,56.4,56.43,56.28,56.32,85000.0,39.5418,39.5628,39.4576,39.4857,85000.0
2014-01-13 12:00:00,56.31,56.32,56.1,56.17,193900.0,39.4787,39.4857,39.3314,39.3805,193900.0
2014-01-13 12:10:00,56.17,56.22,55.96,55.96,203100.0,39.3805,39.4156,39.2333,39.2333,203100.0
2014-01-13 12:20:00,55.96,56.02,55.88,55.95,177500.0,39.2333,39.2753,39.1772,39.2263,177500.0
2014-01-13 12:30:00,55.95,55.95,55.76,55.88,326300.0,39.2263,39.2263,39.0931,39.1772,326300.0
2014-01-13 12:40:00,55.89,55.95,55.81,55.82,148900.0,39.1842,39.2263,39.1281,39.1351,148900.0
2014-01-13 12:50:00,55.83,55.85,55.72,55.72,138500.0,39.1421,39.1562,39.065,39.065,138500.0
2014-01-13 13:00:00,55.72,55.72,55.64,55.69,131000.0,39.065,39.065,39.0089,39.044,131000.0
2014-01-13 13:10:00,55.69,55.7,55.6,55.64,183000.0,39.044,39.051,38.9809,39.0089,183000.0
2014-01-13 13:20:00,55.64,55.82,55.63,55.8,109900.0,39.0089,39.1351,39.0019,39.1211,109900.0
2014-01-13 13:30:00,55.8,55.82,55.74,55.75,113900.0,39.1211,39.1351,39.079,39.0861,113900.0
2014-01-13 13:40:00,55.75,55.86,55.7,55.82,159000.0,39.0861,39.1632,39.051,39.1351,159000.0
2014-01-13 13:50:00,55.82,55.91,55.8,55.91,93200.0,39.1351,39.1982,39.1211,39.1982,93200.0
2014-01-13 14:00:00,55.9,55.91,55.79,55.85,105600.0,39.1912,39.1982,39.1141,39.1562,105600.0
2014-01-13 14:10:00,55.84,55.85,55.66,55.66,134800.0,39.1492,39.1562,39.023,39.023,134800.0
2014-01-13 14:20:00,55.67,55.72,55.56,55.65,181300.0,39.03,39.065,38.9528,39.0159,181300.0
2014-01-13 14:30:00,55.65,55.7,55.59,55.64,112200.0,39.0159,39.051,38.9739,39.0089,112200.0
2014-01-13 14:40:00,55.64,55.66,55.52,55.55,103500.0,39.0089,39.023,38.9248,38.9458,103500.0
2014-01-13 14:50:00,55.55,55.55,55.38,55.54,182800.0,38.9458,38.9458,38.8266,38.9388,182800.0
2014-01-13 15:00:00,55.54,55.55,55.3,55.45,326900.0,38.9388,38.9458,38.7706,38.8757,326900.0
2014-01-13 15:10:00,55.44,55.53,55.41,55.48,234500.0,38.8687,38.9318,38.8477,38.8968,234500.0
2014-01-13 15:20:00,55.48,55.53,55.37,55.5,243400.0,38.8968,38.9318,38.8196,38.9108,243400.0
2014-01-13 15:30:00,55.5,55.54,55.48,55.49,312100.0,38.9108,38.9388,38.8968,38.9038,312100.0
2014-01-13 15:40:00,55.49,55.49,55.36,55.43,659500.0,38.9038,38.9038,38.8126,38.8617,659500.0
2014-01-13 15:50:00,55.43,55.48,55.31,55.37,865400.0,38.8617,38.8968,38.7776,38.8196,865400.0
2014-01-14 09:30:00,55.5,55.62,55.16,55.28,270900.0,38.9108,38.9949,38.6724,38.7565,270900.0
2014-01-14 09:40:00,55.31,55.36,55.17,55.26,156700.0,38.7776,38.8126,38.6794,38.7425,156700.0
2014-01-14 09:50:00,55.26,55.37,55.09,55.37,147000.0,38.7425,38.8196,38.6233,38.8196,147000.0
2014-01-14 10:00:00,55.37,55.43,55.11,55.17,216200.0,38.8196,38.8617,38.6374,38.6794,216200.0
2014-01-14 10:10:00,55.18,55.21,54.96,54.99,196200.0,38.6864,38.7075,38.5322,38.5532,196200.0
2014-01-14 10:20:00,54.99,55.05,54.89,54.91,200800.0,38.5532,38.5953,38.4831,38.4971,200800.0
2014-01-14 10:30:00,54.91,55.0,54.83,54.86,156000.0,38.4971,38.5602,38.441,38.4621,156000.0
2014-01-14 10:40:00,54.87,54.95,54.86,54.92,154200.0,38.4691,38.5252,38.4621,38.5041,154200.0
2014-01-14 10:50:00,54.91,55.18,54.9,55.12,522900.0,38.4971,38.6864,38.4901,38.6444,522900.0
2014-01-14 11:00:00,55.12,55.42,55.12,55.38,155300.0,38.6444,38.8547,38.6444,38.8266,155300.0
2014-01-14 11:10:00,55.37,55.71,55.37,55.63,179300.0,38.8196,39.058,38.8196,39.0019,179300.0
2014-01-14 11:20:00,55.62,55.66,55.47,55.49,276500.0,38.9949,39.023,38.8897,38.9038,276500.0
2014-01-14 11:30:00,55.48,55.72,55.48,55.72,135100.0,38.8968,39.065,38.8968,39.065,135100.0
2014-01-14 11:40:00,55.73,55.75,55.65,55.72,103000.0,39.072,39.0861,39.0159,39.065,103000.0
2014-01-14 11:50:00,55.72,55.92,55.72,55.9,154600.0,39.065,39.2052,39.065,39.1912,154600.0
2014-01-14 12:00:00,55.91,55.91,55.75,55.79,138400.0,39.1982,39.1982,39.0861,39.1141,138400.0
2014-01-14 12:10:00,55.78,55.82,55.66,55.78,69200.0,39.1071,39.1351,39.023,39.1071,69200.0
2014-01-14 12:20:00,55.78,55.95,55.74,55.9,115900.0,39.1071,39.2263,39.079,39.1912,115900.0
2014-01-14 12:30:00,55.91,55.98,55.86,55.98,91400.0,39.1982,39.2473,39.1632,39.2473,91400.0
2014-01-14 12:40:00,55.98,55.98,55.87,55.91,75300.0,39.2473,39.2473,39.1702,39.1982,75300.0
2014-01-14 12:50:00,55.91,55.91,55.68,55.7,75600.0,39.1982,39.1982,39.037,39.051,75600.0
2014-01-14 13:00:00,55.71,55.78,55.68,55.73,76700.0,39.058,39.1071,39.037,39.072,76700.0
2014-01-14 13:10:00,55.74,55.78,55.71,55.75,107400.0,39.079,39.1071,39.058,39.0861,107400.0
2014-01-14 13:20:00,55.75,55.85,55.71,55.72,123700.0,39.0861,39.1562,39.058,39.065,123700.0
2014-01-14 13:30:00,55.73,55.75,55.68,55.74,331600.0,39.072,39.0861,39.037,39.079,331600.0
2014-01-14 13:40:00,55.73,55.78,55.64,55.75,267200.0,39.072,39.1071,39.0089,39.0861,267200.0
2014-01-14 13:50:00,55.74,55.88,55.74,55.84,307400.0,39.079,39.1772,39.079,39.1492,307400.0
2014-01-14 14:00:00,55.83,55.86,55.79,55.81,220900.0,39.1421,39.1632,39.1141,39.1281,220900.0
2014-01-14 14:10:00,55.81,55.86,55.75,55.75,236400.0,39.1281,39.1632,39.0861,39.0861,236400.0
2014-01-14 14:20:00,55.76,55.77,55.63,55.64,308700.0,39.0931,39.1001,39.0019,39.0089,308700.0
2014-01-14 14:30:00,55.65,55.75,55.65,55.73,158100.0,39.0159,39.0861,39.0159,39.072,158100.0
2014-01-14 14:40:00,55.74,55.79,55.72,55.72,151700.0,39.079,39.1141,39.065,39.065,151700.0
2014-01-14 14:50:00,55.72,55.72,55.61,55.65,133300.0,39.065,39.065,38.9879,39.0159,133300.0
2014-01-14 15:00:00,55.65,55.74,55.64,55.68,119900.0,39.0159,39.079,39.0089,39.037,119900.0
2014-01-14 15:10:00,55.67,55.79,55.67,55.79,142400.0,39.03,39.1141,39.03,39.1141,142400.0
2014-01-14 15:20:00,55.79,55.93,55.77,55.79,226000.0,39.1141,39.2123,39.1001,39.1141,226000.0
2014-01-14 15:30:00,55.79,55.79,55.63,55.64,328300.0,39.1141,39.1141,39.0019,39.0089,328300.0
2014-01-14 15:40:00,55.63,55.64,55.51,55.62,750000.0,39.0019,39.0089,38.9178,38.9949,750000.0
2014-01-14 15:50:00,55.61,55.67,55.55,55.67,891200.0,38.9879,39.03,38.9458,39.03,891200.0
2014-01-15 09:30:00,55.72,55.72,55.26,55.46,411800.0,39.065,39.065,38.7425,38.8827,411800.0
2014-01-15 09:40:00,55.46,55.48,55.15,55.29,290600.0,38.8827,38.8968,38.6654,38.7635,290600.0
2014-01-15 09:50:00,55.29,55.51,55.26,55.27,218800.0,38.7635,38.9178,38.7425,38.7495,218800.0
2014-01-15 10:00:00,55.29,55.51,55.24,55.5,144400.0,38.7635,38.9178,38.7285,38.9108,144400.0
2014-01-15 10:10:00,55.49,55.51,55.18,55.22,215300.0,38.9038,38.9178,38.6864,38.7145,215300.0
2014-01-15 10:20:00,55.22,55.42,55.16,55.41,165100.0,38.7145,38.8547,38.6724,38.8477,165100.0
2014-01-15 10:30:00,55.42,55.5,55.31,55.38,140000.0,38.8547,38.9108,38.7776,38.8266,140000.0
2014-01-15 10:40:00,55.38,55.45,55.32,55.43,117800.0,38.8266,38.8757,38.7846,38.8617,117800.0
2014-01-15 10:50:00,55.43,55.52,55.26,55.26,178300.0,38.8617,38.9248,38.7425,38.7425,178300.0
2014-01-15 11:00:00,55.26,55.39,55.17,55.28,231200.0,38.7425,38.8337,38.6794,38.7565,231200.0
2014-01-15 11:10:00,55.3,55.31,55.21,55.22,144800.0,38.7706,38.7776,38.7075,38.7145,144800.0
2014-01-15 11:20:00,55.21,55.22,54.96,55.01,256900.0,38.7075,38.7145,38.5322,38.5672,256900.0
2014-01-15 11:30:00,55.0,55.06,54.9,54.95,203900.0,38.5602,38.6023,38.4901,38.5252,203900.0
2014-01-15 11:40:00,54.95,55.09,54.88,55.09,114700.0,38.5252,38.6233,38.4761,38.6233,114700.0
2014-01-15 11:50:00,55.09,55.13,55.03,55.1,130000.0,38.6233,38.6514,38.5813,38.6303,130000.0
2014-01-15 12:00:00,55.11,55.21,55.09,55.1,137600.0,38.6374,38.7075,38.6233,38.6303,137600.0
2014-01-15 12:10:00,55.1,55.2,55.1,55.19,98700.0,38.6303,38.7005,38.6303,38.6934,98700.0
2014-01-15 12:20:00,55.2,55.24,55.06,55.07,91600.0,38.7005,38.7285,38.6023,38.6093,91600.0
2014-01-15 12:30:00,55.07,55.1,54.97,55.05,142300.0,38.6093,38.6303,38.5392,38.5953,142300.0
2014-01-15 12:40:00,55.06,55.08,54.99,55.05,119000.0,38.6023,38.6163,38.5532,38.5953,119000.0
2014-01-15 12:50:00,55.04,55.05,55.0,55.03,120100.0,38.5883,38.5953,38.5602,38.5813,120100.0
2014-01-15 13:00:00,55.03,55.05,54.94,54.95,104100.0,38.5813,38.5953,38.5182,38.5252,104100.0
2014-01-15 13:10:00,54.94,54.99,54.92,54.93,93600.0,38.5182,38.5532,38.5041,38.5112,93600.0
2014-01-15 13:20:00,54.93,54.93,54.7,54.72,398400.0,38.5112,38.5112,38.3499,38.3639,398400.0
2014-01-15 13:30:00,54.72,54.73,54.56,54.57,231900.0,38.3639,38.3709,38.2518,38.2588,231900.0
2014-01-15 13:40:00,54.58,54.62,54.53,54.6,204500.0,38.2658,38.2938,38.2307,38.2798,204500.0
2014-01-15 13:50:00,54.6,54.65,54.43,54.44,216600.0,38.2798,38.3148,38.1606,38.1676,216600.0
2014-01-15 14:00:00,54.44,54.58,54.39,54.54,211600.0,38.1676,38.2658,38.1326,38.2377,211600.0
2014-01-15 14:10:00,54.53,54.66,54.52,54.63,141000.0,38.2307,38.3219,38.2237,38.3008,141000.0
2014-01-15 14:20:00,54.62,54.71,54.62,54.64,147200.0,38.2938,38.3569,38.2938,38.3078,147200.0
2014-01-15 14:30:00,54.65,54.66,54.56,54.59,133900.0,38.3148,38.3219,38.2518,38.2728,133900.0
2014-01-15 14:40:00,54.59,54.65,54.55,54.64,138600.0,38.2728,38.3148,38.2447,38.3078,138600.0
2014-01-15 14:50:00,54.65,54.66,54.49,54.52,172000.0,38.3148,38.3219,38.2027,38.2237,172000.0
2014-01-15 15:00:00,54.52,54.7,54.52,54.61,213100.0,38.2237,38.3499,38.2237,38.2868,213100.0
2014-01-15 15:10:00,54.6,54.61,54.52,54.53,242400.0,38.2798,38.2868,38.2237,38.2307,242400.0
2014-01-15 15:20:00,54.53,54.53,54.3,54.34,400500.0,38.2307,38.2307,38.0695,38.0975,400500.0
2014-01-15 15:30:00,54.35,54.47,54.35,54.46,380800.0,38.1045,38.1887,38.1045,38.1816,380800.0
2014-01-15 15:40:00,54.47,54.48,54.33,54.46,454500.0,38.1887,38.1957,38.0905,38.1816,454500.0
2014-01-15 15:50:00,54.45,54.53,54.42,54.5,915700.0,38.1746,38.2307,38.1536,38.2097,915700.0
2014-01-16 09:30:00,54.25,54.47,54.14,54.37,248200.0,38.0344,38.1887,37.9573,38.1185,248200.0
2014-01-16 09:40:00,54.37,54.67,54.37,54.66,211000.0,38.1185,38.3289,38.1185,38.3219,211000.0
2014-01-16 09:50:00,54.66,55.0,54.58,54.99,144400.0,38.3219,38.5602,38.2658,38.5532,144400.0
2014-01-16 10:00:00,54.99,55.07,54.83,54.86,193700.0,38.5532,38.6093,38.441,38.4621,193700.0
2014-01-16 10:10:00,54.86,54.9,54.8,54.85,107200.0,38.4621,38.4901,38.42,38.4551,107200.0
2014-01-16 10:20:00,54.85,54.99,54.85,54.94,308600.0,38.4551,38.5532,38.4551,38.5182,308600.0
2014-01-16 10:30:00,54.94,55.0,54.58,54.61,195600.0,38.5182,38.5602,38.2658,38.2868,195600.0
2014-01-16 10:40:00,54.62,54.73,54.55,54.6,108900.0,38.2938,38.3709,38.2447,38.2798,108900.0
2014-01-16 10:50:00,54.61,54.67,54.49,54.67,136500.0,38.2868,38.3289,38.2027,38.3289,136500.0
2014-01-16 11:00:00,54.67,54.81,54.62,54.81,314500.0,38.3289,38.427,38.2938,38.427,314500.0
2014-01-16 11:10:00,54.81,54.84,54.73,54.74,95400.0,38.427,38.4481,38.3709,38.3779,95400.0
2014-01-16 11:20:00,54.74,54.76,54.62,54.64,138700.0,38.3779,38.392,38.2938,38.3078,138700.0
2014-01-16 11:30:00,54.64,54.81,54.58,54.78,172000.0,38.3078,38.427,38.2658,38.406,172000.0
2014-01-16 11:40:00,54.77,54.87,54.71,54.76,138700.0,38.399,38.4691,38.3569,38.392,138700.0
2014-01-16 11:50:00,54.76,54.81,54.72,54.79,61600.0,38.392,38.427,38.3639,38.413,61600.0
2014-01-16 12:00:00,54.78,54.79,54.72,54.74,157900.0,38.406,38.413,38.3639,38.3779,157900.0
2014-01-16 12:10:00,54.73,54.8,54.72,54.73,134600.0,38.3709,38.42,38.3639,38.3709,134600.0
2014-01-16 12:20:00,54.73,54.81,54.68,54.76,122100.0,38.3709,38.427,38.3359,38.392,122100.0
2014-01-16 12:30:00,54.77,54.84,54.69,54.81,99700.0,38.399,38.4481,38.3429,38.427,99700.0
2014-01-16 12:40:00,54.82,54.91,54.81,54.82,146200.0,38.434,38.4971,38.427,38.434,146200.0
2014-01-16 12:50:00,54.82,54.88,54.81,54.85,99400.0,38.434,38.4761,38.427,38.4551,99400.0
2014-01-16 13:00:00,54.86,54.87,54.76,54.87,87300.0,38.4621,38.4691,38.392,38.4691,87300.0
2014-01-16 13:10:00,54.87,54.91,54.78,54.87,109100.0,38.4691,38.4971,38.406,38.4691,109100.0
2014-01-16 13:20:00,54.87,54.91,54.74,54.77,99800.0,38.4691,38.4971,38.3779,38.399,99800.0
2014-01-16 13:30:00,54.78,54.81,54.72,54.72,85600.0,38.406,38.427,38.3639,38.3639,85600.0
2014-01-16 13:40:00,54.72,54.73,54.64,54.67,116500.0,38.3639,38.3709,38.3078,38.3289,116500.0
2014-01-16 13:50:00,54.67,54.82,54.67,54.78,230400.0,38.3289,38.434,38.3289,38.406,230400.0
2014-01-16 14:00:00,54.78,54.78,54.7,54.71,103300.0,38.406,38.406,38.3499,38.3569,103300.0
2014-01-16 14:10:00,54.73,54.73,54.58,54.6,115300.0,38.3709,38.3709,38.2658,38.2798,115300.0
2014-01-16 14:20:00,54.61,54.62,54.47,54.57,369600.0,38.2868,38.2938,38.1887,38.2588,369600.0
2014-01-16 14:30:00,54.58,54.66,54.56,54.66,146300.0,38.2658,38.3219,38.2518,38.3219,146300.0
2014-01-16 14:40:00,54.66,54.75,54.64,54.7,108300.0,38.3219,38.385,38.3078,38.3499,108300.0
2014-01-16 14:50:00,54.7,54.7,54.54,54.55,135100.0,38.3499,38.3499,38.2377,38.2447,135100.0
2014-01-16 15:00:00,54.54,54.68,54.54,54.65,149700.0,38.2377,38.3359,38.2377,38.3148,149700.0
2014-01-16 15:10:00,54.65,54.71,54.6,54.66,138200.0,38.3148,38.3569,38.2798,38.3219,138200.0
2014-01-16 15:20:00,54.66,54.72,54.63,54.64,135200.0,38.3219,38.3639,38.3008,38.3078,135200.0
2014-01-16 15:30:00,54.64,54.72,54.6,54.72,225200.0,38.3078,38.3639,38.2798,38.3639,225200.0
2014-01-16 15:40:00,54.72,54.72,54.58,54.61,259500.0,38.3639,38.3639,38.2658,38.2868,259500.0
2014-01-16 15:50:00,54.6,54.8,54.58,54.8,525600.0,38.2798,38.42,38.2658,38.42,525600.0
2014-01-17 09:30:00,54.92,55.07,54.53,55.0,1385500.0,38.5041,38.6093,38.2307,38.5602,1385500.0
2014-01-17 09:40:00,54.98,55.04,54.9,54.93,140100.0,38.5462,38.5883,38.4901,38.5112,140100.0
2014-01-17 09:50:00,54.94,55.02,54.88,54.91,164500.0,38.5182,38.5743,38.4761,38.4971,164500.0
2014-01-17 10:00:00,54.91,54.93,54.71,54.75,336900.0,38.4971,38.5112,38.3569,38.385,336900.0
2014-01-17 10:10:00,54.75,54.77,54.66,54.75,480600.0,38.385,38.399,38.3219,38.385,480600.0
2014-01-17 10:20:00,54.73,54.74,54.51,54.53,88900.0,38.3709,38.3779,38.2167,38.2307,88900.0
2014-01-17 10:30:00,54.53,54.64,54.53,54.59,144900.0,38.2307,38.3078,38.2307,38.2728,144900.0
2014-01-17 10:40:00,54.59,54.61,54.5,54.52,196600.0,38.2728,38.2868,38.2097,38.2237,196600.0
2014-01-17 10:50:00,54.51,54.52,54.44,54.47,84900.0,38.2167,38.2237,38.1676,38.1887,84900.0
2014-01-17 11:00:00,54.47,54.6,54.44,54.59,205000.0,38.1887,38.2798,38.1676,38.2728,205000.0
2014-01-17 11:10:00,54.59,54.6,54.52,54.6,66400.0,38.2728,38.2798,38.2237,38.2798,66400.0
2014-01-17 11:20:00,54.59,54.6,54.49,54.5,76200.0,38.2728,38.2798,38.2027,38.2097,76200.0
2014-01-17 11:30:00,54.5,54.51,54.39,54.48,95200.0,38.2097,38.2167,38.1326,38.1957,95200.0
2014-01-17 11:40:00,54.49,54.51,54.35,54.48,189700.0,38.2027,38.2167,38.1045,38.1957,189700.0
2014-01-17 11:50:00,54.48,54.6,54.48,54.6,182500.0,38.1957,38.2798,38.1957,38.2798,182500.0
2014-01-17 12:00:00,54.6,54.65,54.59,54.63,72900.0,38.2798,38.3148,38.2728,38.3008,72900.0
2014-01-17 12:10:00,54.63,54.78,54.63,54.77,104100.0,38.3008,38.406,38.3008,38.399,104100.0
2014-01-17 12:20:00,54.77,54.79,54.73,54.73,47800.0,38.399,38.413,38.3709,38.3709,47800.0
2014-01-17 12:30:00,54.74,54.74,54.67,54.68,59700.0,38.3779,38.3779,38.3289,38.3359,59700.0
2014-01-17 12:40:00,54.67,54.67,54.55,54.59,62100.0,38.3289,38.3289,38.2447,38.2728,62100.0
2014-01-17 12:50:00,54.59,54.61,54.55,54.57,53100.0,38.2728,38.2868,38.2447,38.2588,53100.0
2014-01-17 13:00:00,54.57,54.66,54.57,54.64,43100.0,38.2588,38.3219,38.2588,38.3078,43100.0
2014-01-17 13:10:00,54.64,54.67,54.54,54.66,112700.0,38.3078,38.3289,38.2377,38.3219,112700.0
2014-01-17 13:20:00,54.67,54.71,54.65,54.71,44800.0,38.3289,38.3569,38.3148,38.3569,44800.0
2014-01-17 13:30:00,54.71,54.71,54.66,54.67,31600.0,38.3569,38.3569,38.3219,38.3289,31600.0
2014-01-17 13:40:00,54.66,54.66,54.56,54.58,63900.0,38.3219,38.3219,38.2518,38.2658,63900.0
2014-01-17 13:50:00,54.57,54.64,54.53,54.63,46000.0,38.2588,38.3078,38.2307,38.3008,46000.0
2014-01-17 14:00:00,54.63,54.7,54.63,54.7,74300.0,38.3008,38.3499,38.3008,38.3499,74300.0
2014-01-17 14:10:00,54.7,54.73,54.64,54.67,92200.0,38.3499,38.3709,38.3078,38.3289,92200.0
2014-01-17 14:20:00,54.67,54.72,54.67,54.71,86100.0,38.3289,38.3639,38.3289,38.3569,86100.0
2014-01-17 14:30:00,54.71,54.71,54.61,54.62,87000.0,38.3569,38.3569,38.2868,38.2938,87000.0
2014-01-17 14:40:00,54.63,54.64,54.55,54.55,86400.0,38.3008,38.3078,38.2447,38.2447,86400.0
2014-01-17 14:50:00,54.55,54.6,54.52,54.58,72500.0,38.2447,38.2798,38.2237,38.2658,72500.0
2014-01-17 15:00:00,54.58,54.65,54.56,54.58,119100.0,38.2658,38.3148,38.2518,38.2658,119100.0
2014-01-17 15:10:00,54.58,54.59,54.51,54.53,114800.0,38.2658,38.2728,38.2167,38.2307,114800.0
2014-01-17 15:20:00,54.53,54.57,54.51,54.53,113600.0,38.2307,38.2588,38.2167,38.2307,113600.0
2014-01-17 15:30:00,54.53,54.54,54.43,54.44,230300.0,38.2307,38.2377,38.1606,38.1676,230300.0
2014-01-17 15:40:00,54.43,54.44,54.35,54.37,626000.0,38.1606,38.1676,38.1045,38.1185,626000.0
2014-01-17 15:50:00,54.37,54.39,54.26,54.35,926500.0,38.1185,38.1326,38.0414,38.1045,926500.0
2014-01-21 09:30:00,54.43,55.18,54.43,55.02,548200.0,38.1606,38.6864,38.1606,38.5743,548200.0
2014-01-21 09:40:00,55.03,55.16,54.94,55.08,295500.0,38.5813,38.6724,38.5182,38.6163,295500.0
2014-01-21 09:50:00,55.1,55.11,54.91,54.99,241300.0,38.6303,38.6374,38.4971,38.5532,241300.0
2014-01-21 10:00:00,55.0,55.02,54.87,54.91,143500.0,38.5602,38.5743,38.4691,38.4971,143500.0
2014-01-21 10:10:00,54.91,54.98,54.82,54.95,186600.0,38.4971,38.5462,38.434,38.5252,186600.0
2014-01-21 10:20:00,54.95,54.95,54.84,54.91,124900.0,38.5252,38.5252,38.4481,38.4971,124900.0
2014-01-21 10:30:00,54.9,54.9,54.67,54.76,133300.0,38.4901,38.4901,38.3289,38.392,133300.0
2014-01-21 10:40:00,54.77,54.91,54.77,54.88,91300.0,38.399,38.4971,38.399,38.4761,91300.0
2014-01-21 10:50:00,54.88,54.95,54.87,54.92,108100.0,38.4761,38.5252,38.4691,38.5041,108100.0
2014-01-21 11:00:00,54.91,54.94,54.58,54.61,152300.0,38.4971,38.5182,38.2658,38.2868,152300.0
2014-01-21 11:10:00,54.59,54.6,54.41,54.45,151000.0,38.2728,38.2798,38.1466,38.1746,151000.0
2014-01-21 11:20:00,54.46,54.46,54.3,54.32,248400.0,38.1816,38.1816,38.0695,38.0835,248400.0
2014-01-21 11:30:00,54.33,54.39,54.27,54.31,197700.0,38.0905,38.1326,38.0484,38.0765,197700.0
2014-01-21 11:40:00,54.31,54.34,54.25,54.3,183900.0,38.0765,38.0975,38.0344,38.0695,183900.0
2014-01-21 11:50:00,54.3,54.37,54.22,54.37,101100.0,38.0695,38.1185,38.0134,38.1185,101100.0
2014-01-21 12:00:00,54.37,54.39,54.24,54.24,119900.0,38.1185,38.1326,38.0274,38.0274,119900.0
2014-01-21 12:10:00,54.24,54.38,54.24,54.37,44000.0,38.0274,38.1256,38.0274,38.1185,44000.0
2014-01-21 12:20:00,54.38,54.55,54.37,54.55,121000.0,38.1256,38.2447,38.1185,38.2447,121000.0
2014-01-21 12:30:00,54.55,54.56,54.4,54.44,65700.0,38.2447,38.2518,38.1396,38.1676,65700.0
2014-01-21 12:40:00,54.43,54.49,54.43,54.44,84400.0,38.1606,38.2027,38.1606,38.1676,84400.0
2014-01-21 12:50:00,54.45,54.56,54.43,54.55,55000.0,38.1746,38.2518,38.1606,38.2447,55000.0
2014-01-21 13:00:00,54.56,54.66,54.55,54.6,86800.0,38.2518,38.3219,38.2447,38.2798,86800.0
2014-01-21 13:10:00,54.6,54.65,54.59,54.64,68800.0,38.2798,38.3148,38.2728,38.3078,68800.0
2014-01-21 13:20:00,54.63,54.72,54.63,54.7,51000.0,38.3008,38.3639,38.3008,38.3499,51000.0
2014-01-21 13:30:00,54.69,54.72,54.65,54.71,133200.0,38.3429,38.3639,38.3148,38.3569,133200.0
2014-01-21 13:40:00,54.71,54.72,54.63,54.65,109300.0,38.3569,38.3639,38.3008,38.3148,109300.0
2014-01-21 13:50:00,54.66,54.67,54.63,54.65,80400.0,38.3219,38.3289,38.3008,38.3148,80400.0
2014-01-21 14:00:00,54.65,54.69,54.63,54.68,101700.0,38.3148,38.3429,38.3008,38.3359,101700.0
2014-01-21 14:10:00,54.68,54.72,54.64,54.65,230100.0,38.3359,38.3639,38.3078,38.3148,230100.0
2014-01-21 14:20:00,54.64,54.69,54.63,54.65,100500.0,38.3078,38.3429,38.3008,38.3148,100500.0
2014-01-21 14:30:00,54.65,54.72,54.64,54.68,94000.0,38.3148,38.3639,38.3078,38.3359,94000.0
2014-01-21 14:40:00,54.68,54.7,54.61,54.61,106000.0,38.3359,38.3499,38.2868,38.2868,106000.0
2014-01-21 14:50:00,54.62,54.62,54.53,54.59,78200.0,38.2938,38.2938,38.2307,38.2728,78200.0
2014-01-21 15:00:00,54.59,54.6,54.54,54.56,89700.0,38.2728,38.2798,38.2377,38.2518,89700.0
2014-01-21 15:10:00,54.55,54.56,54.48,54.51,276800.0,38.2447,38.2518,38.1957,38.2167,276800.0
2014-01-21 15:20:00,54.51,54.58,54.51,54.55,106400.0,38.2167,38.2658,38.2167,38.2447,106400.0
2014-01-21 15:30:00,54.54,54.7,54.54,54.7,166500.0,38.2377,38.3499,38.2377,38.3499,166500.0
2014-01-21 15:40:00,54.7,54.8,54.6,54.64,375000.0,38.3499,38.42,38.2798,38.3078,375000.0
2014-01-21 15:50:00,54.64,54.64,54.49,54.59,786700.0,38.3078,38.3078,38.2027,38.2728,786700.0
2014-01-22 09:30:00,54.74,54.85,54.59,54.76,335500.0,38.3779,38.4551,38.2728,38.392,335500.0
2014-01-22 09:40:00,54.77,55.18,54.76,55.03,370400.0,38.399,38.6864,38.392,38.5813,370400.0
2014-01-22 09:50:00,55.03,55.14,54.85,55.0,369500.0,38.5813,38.6584,38.4551,38.5602,369500.0
2014-01-22 10:00:00,55.01,55.15,54.85,54.95,256000.0,38.5672,38.6654,38.4551,38.5252,256000.0
2014-01-22 10:10:00,54.96,54.97,54.74,54.86,206200.0,38.5322,38.5392,38.3779,38.4621,206200.0
2014-01-22 10:20:00,54.88,54.96,54.81,54.9,200100.0,38.4761,38.5322,38.427,38.4901,200100.0
2014-01-22 10:30:00,54.89,55.0,54.85,54.96,230900.0,38.4831,38.5602,38.4551,38.5322,230900.0
2014-01-22 10:40:00,54.96,55.11,54.92,55.04,149100.0,38.5322,38.6374,38.5041,38.5883,149100.0
2014-01-22 10:50:00,55.04,55.07,54.99,55.05,94300.0,38.5883,38.6093,38.5532,38.5953,94300.0
2014-01-22 11:00:00,55.05,55.12,55.03,55.1,92600.0,38.5953,38.6444,38.5813,38.6303,92600.0
2014-01-22 11:10:00,55.1,55.14,55.04,55.05,92600.0,38.6303,38.6584,38.5883,38.5953,92600.0
2014-01-22 11:20:00,55.06,55.09,54.94,55.05,75500.0,38.6023,38.6233,38.5182,38.5953,75500.0
2014-01-22 11:30:00,55.05,55.08,54.98,55.02,55400.0,38.5953,38.6163,38.5462,38.5743,55400.0
2014-01-22 11:40:00,55.03,55.05,54.86,54.87,129200.0,38.5813,38.5953,38.4621,38.4691,129200.0
2014-01-22 11:50:00,54.87,54.92,54.85,54.9,42400.0,38.4691,38.5041,38.4551,38.4901,42400.0
2014-01-22 12:00:00,54.91,54.97,54.85,54.93,91700.0,38.4971,38.5392,38.4551,38.5112,91700.0
2014-01-22 12:10:00,54.93,55.06,54.91,55.02,145600.0,38.5112,38.6023,38.4971,38.5743,145600.0
2014-01-22 12:20:00,55.02,55.07,55.0,55.02,58400.0,38.5743,38.6093,38.5602,38.5743,58400.0
2014-01-22 12:30:00,55.01,55.06,55.01,55.02,44700.0,38.5672,38.6023,38.5672,38.5743,44700.0
2014-01-22 12:40:00,55.02,55.13,55.01,55.12,109400.0,38.5743,38.6514,38.5672,38.6444,109400.0
2014-01-22 12:50:00,55.12,55.17,55.11,55.15,102500.0,38.6444,38.6794,38.6374,38.6654,102500.0
2014-01-22 13:00:00,55.15,55.16,55.06,55.06,183600.0,38.6654,38.6724,38.6023,38.6023,183600.0
2014-01-22 13:10:00,55.05,55.15,55.04,55.06,55000.0,38.5953,38.6654,38.5883,38.6023,55000.0
2014-01-22 13:20:00,55.05,55.13,55.04,55.1,82500.0,38.5953,38.6514,38.5883,38.6303,82500.0
2014-01-22 13:30:00,55.1,55.11,54.97,55.02,162800.0,38.6303,38.6374,38.5392,38.5743,162800.0
2014-01-22 13:40:00,55.02,55.05,54.95,54.96,113800.0,38.5743,38.5953,38.5252,38.5322,113800.0
2014-01-22 13:50:00,54.96,55.05,54.95,55.01,150000.0,38.5322,38.5953,38.5252,38.5672,150000.0
2014-01-22 14:00:00,55.02,55.02,54.86,54.86,69300.0,38.5743,38.5743,38.4621,38.4621,69300.0
2014-01-22 14:10:00,54.86,55.02,54.86,55.02,97000.0,38.4621,38.5743,38.4621,38.5743,97000.0
2014-01-22 14:20:00,55.02,55.04,54.98,55.0,74200.0,38.5743,38.5883,38.5462,38.5602,74200.0
2014-01-22 14:30:00,55.0,55.04,54.98,55.01,110000.0,38.5602,38.5883,38.5462,38.5672,110000.0
2014-01-22 14:40:00,55.01,55.01,54.92,54.94,129000.0,38.5672,38.5672,38.5041,38.5182,129000.0
2014-01-22 14:50:00,54.95,55.02,54.93,54.96,99500.0,38.5252,38.5743,38.5112,38.5322,99500.0
2014-01-22 15:00:00,54.97,55.0,54.93,54.94,67400.0,38.5392,38.5602,38.5112,38.5182,67400.0
2014-01-22 15:10:00,54.94,54.96,54.9,54.92,53200.0,38.5182,38.5322,38.4901,38.5041,53200.0
2014-01-22 15:20:00,54.92,54.94,54.85,54.85,56900.0,38.5041,38.5182,38.4551,38.4551,56900.0
2014-01-22 15:30:00,54.84,54.91,54.8,54.88,178100.0,38.4481,38.4971,38.42,38.4761,178100.0
2014-01-22 15:40:00,54.88,54.95,54.84,54.87,303200.0,38.4761,38.5252,38.4481,38.4691,303200.0
2014-01-22 15:50:00,54.88,54.88,54.8,54.81,409700.0,38.4761,38.4761,38.42,38.427,409700.0
2014-01-23 09:30:00,54.31,54.31,52.71,52.79,1043100.0,38.0765,38.0765,36.9547,37.0108,1043100.0
2014-01-23 09:40:00,52.79,53.3,52.75,52.86,578800.0,37.0108,37.3684,36.9828,37.0599,578800.0
2014-01-23 09:50:00,52.85,53.02,52.71,52.99,443500.0,37.0529,37.1721,36.9547,37.151,443500.0
2014-01-23 10:00:00,52.98,53.36,52.97,53.35,609600.0,37.144,37.4104,37.137,37.4034,609600.0
2014-01-23 10:10:00,53.35,53.44,53.32,53.37,404200.0,37.4034,37.4665,37.3824,37.4174,404200.0
2014-01-23 10:20:00,53.36,53.37,53.07,53.13,179400.0,37.4104,37.4174,37.2071,37.2492,179400.0
2014-01-23 10:30:00,53.12,53.32,53.1,53.26,307200.0,37.2422,37.3824,37.2282,37.3403,307200.0
2014-01-23 10:40:00,53.25,53.34,53.19,53.25,124400.0,37.3333,37.3964,37.2912,37.3333,124400.0
2014-01-23 10:50:00,53.25,53.31,53.21,53.29,252900.0,37.3333,37.3754,37.3053,37.3614,252900.0
2014-01-23 11:00:00,53.28,53.3,53.22,53.25,154900.0,37.3543,37.3684,37.3123,37.3333,154900.0
2014-01-23 11:10:00,53.25,53.26,53.22,53.26,185800.0,37.3333,37.3403,37.3123,37.3403,185800.0
2014-01-23 11:20:00,53.26,53.43,53.22,53.39,262500.0,37.3403,37.4595,37.3123,37.4315,262500.0
2014-01-23 11:30:00,53.4,53.68,53.39,53.48,251600.0,37.4385,37.6348,37.4315,37.4946,251600.0
2014-01-23 11:40:00,53.48,53.5,53.46,53.48,118400.0,37.4946,37.5086,37.4805,37.4946,118400.0
2014-01-23 11:50:00,53.49,53.63,53.46,53.6,395200.0,37.5016,37.5997,37.4805,37.5787,395200.0
2014-01-23 12:00:00,53.6,53.62,53.37,53.38,373200.0,37.5787,37.5927,37.4174,37.4245,373200.0
2014-01-23 12:10:00,53.37,53.41,53.27,53.27,255700.0,37.4174,37.4455,37.3473,37.3473,255700.0
2014-01-23 12:20:00,53.27,53.3,53.15,53.2,397200.0,37.3473,37.3684,37.2632,37.2983,397200.0
2014-01-23 12:30:00,53.21,53.25,53.15,53.21,364800.0,37.3053,37.3333,37.2632,37.3053,364800.0
2014-01-23 12:40:00,53.21,53.22,53.17,53.18,345100.0,37.3053,37.3123,37.2772,37.2842,345100.0
2014-01-23 12:50:00,53.18,53.24,53.12,53.22,360000.0,37.2842,37.3263,37.2422,37.3123,360000.0
2014-01-23 13:00:00,53.22,53.23,53.07,53.1,138800.0,37.3123,37.3193,37.2071,37.2282,138800.0
2014-01-23 13:10:00,53.1,53.24,53.09,53.24,345900.0,37.2282,37.3263,37.2211,37.3263,345900.0
2014-01-23 13:20:00,53.24,53.39,53.2,53.25,114700.0,37.3263,37.4315,37.2983,37.3333,114700.0
2014-01-23 13:30:00,53.24,53.25,53.15,53.16,199000.0,37.3263,37.3333,37.2632,37.2702,199000.0
2014-01-23 13:40:00,53.17,53.25,53.07,53.09,108700.0,37.2772,37.3333,37.2071,37.2211,108700.0
2014-01-23 13:50:00,53.09,53.13,53.04,53.05,133800.0,37.2211,37.2492,37.1861,37.1931,133800.0
2014-01-23 14:00:00,53.05,53.16,53.05,53.15,130600.0,37.1931,37.2702,37.1931,37.2632,130600.0
2014-01-23 14:10:00,53.15,53.19,53.09,53.17,190100.0,37.2632,37.2912,37.2211,37.2772,190100.0
2014-01-23 14:20:00,53.16,53.2,53.13,53.16,205900.0,37.2702,37.2983,37.2492,37.2702,205900.0
2014-01-23 14:30:00,53.17,53.26,53.16,53.23,154000.0,37.2772,37.3403,37.2702,37.3193,154000.0
2014-01-23 14:40:00,53.24,53.4,53.21,53.4,326800.0,37.3263,37.4385,37.3053,37.4385,326800.0
2014-01-23 14:50:00,53.39,53.51,53.38,53.45,164800.0,37.4315,37.5156,37.4245,37.4735,164800.0
2014-01-23 15:00:00,53.45,53.54,53.39,53.48,221900.0,37.4735,37.5366,37.4315,37.4946,221900.0
2014-01-23 15:10:00,53.49,53.52,53.42,53.43,171000.0,37.5016,37.5226,37.4525,37.4595,171000.0
2014-01-23 15:20:00,53.43,53.63,53.37,53.6,422700.0,37.4595,37.5997,37.4174,37.5787,422700.0
2014-01-23 15:30:00,53.6,53.89,53.55,53.84,657900.0,37.5787,37.782,37.5436,37.747,657900.0
2014-01-23 15:40:00,53.84,53.95,53.79,53.87,804900.0,37.747,37.8241,37.7119,37.768,804900.0
2014-01-23 15:50:00,53.86,53.96,53.79,53.96,687500.0,37.761,37.8311,37.7119,37.8311,687500.0
2014-01-24 09:30:00,54.6,55.4,54.55,55.04,1296600.0,38.2798,38.8407,38.2447,38.5883,1296600.0
2014-01-24 09:40:00,55.05,55.29,54.44,55.01,644400.0,38.5953,38.7635,38.1676,38.5672,644400.0
2014-01-24 09:50:00,55.0,55.47,54.97,55.45,402400.0,38.5602,38.8897,38.5392,38.8757,402400.0
2014-01-24 10:00:00,55.45,55.45,55.04,55.35,275100.0,38.8757,38.8757,38.5883,38.8056,275100.0
2014-01-24 10:10:00,55.34,55.34,55.12,55.28,331000.0,38.7986,38.7986,38.6444,38.7565,331000.0
2014-01-24 10:20:00,55.28,55.47,55.21,55.33,220600.0,38.7565,38.8897,38.7075,38.7916,220600.0
2014-01-24 10:30:00,55.33,55.34,55.08,55.23,286400.0,38.7916,38.7986,38.6163,38.7215,286400.0
2014-01-24 10:40:00,55.25,55.44,54.08,54.1,1560200.0,38.7355,38.8687,37.9152,37.9292,1560200.0
2014-01-24 10:50:00,54.14,54.14,53.62,53.92,1297600.0,37.9573,37.9573,37.5927,37.803,1297600.0
2014-01-24 11:00:00,53.93,53.93,50.31,52.02,3513900.0,37.8101,37.8101,35.2721,36.471,3513900.0
2014-01-24 11:10:00,52.0,52.85,51.8,52.23,1840800.0,36.4569,37.0529,36.3167,36.6182,1840800.0
2014-01-24 11:20:00,52.23,52.37,51.99,52.06,1200700.0,36.6182,36.7164,36.4499,36.499,1200700.0
2014-01-24 11:30:00,52.04,52.39,51.61,51.65,782700.0,36.485,36.7304,36.1835,36.2116,782700.0
2014-01-24 11:40:00,51.65,51.68,51.04,51.47,763800.0,36.2116,36.2326,35.7839,36.0854,763800.0
2014-01-24 11:50:00,51.46,52.16,51.46,52.1,741700.0,36.0784,36.5691,36.0784,36.5271,741700.0
2014-01-24 12:00:00,52.11,52.29,51.95,52.04,435700.0,36.5341,36.6603,36.4219,36.485,435700.0
2014-01-24 12:10:00,52.04,52.19,51.78,51.93,221800.0,36.485,36.5902,36.3027,36.4079,221800.0
2014-01-24 12:20:00,51.93,52.04,51.91,52.0,248200.0,36.4079,36.485,36.3938,36.4569,248200.0
2014-01-24 12:30:00,51.99,52.17,51.81,52.03,237700.0,36.4499,36.5761,36.3237,36.478,237700.0
2014-01-24 12:40:00,52.01,52.02,51.9,51.91,760400.0,36.464,36.471,36.3868,36.3938,760400.0
2014-01-24 12:50:00,51.93,52.0,51.9,51.97,585400.0,36.4079,36.4569,36.3868,36.4359,585400.0
2014-01-24 13:00:00,51.97,52.0,51.9,51.98,534300.0,36.4359,36.4569,36.3868,36.4429,534300.0
2014-01-24 13:10:00,51.98,52.1,51.93,52.0,550400.0,36.4429,36.5271,36.4079,36.4569,550400.0
2014-01-24 13:20:00,52.0,52.08,51.96,52.08,587500.0,36.4569,36.513,36.4289,36.513,587500.0
2014-01-24 13:30:00,52.08,52.13,51.92,51.95,259100.0,36.513,36.5481,36.4009,36.4219,259100.0
2014-01-24 13:40:00,51.95,51.96,51.65,51.74,548900.0,36.4219,36.4289,36.2116,36.2747,548900.0
2014-01-24 13:50:00,51.74,51.8,51.5,51.52,506000.0,36.2747,36.3167,36.1064,36.1204,506000.0
2014-01-24 14:00:00,51.52,51.52,51.23,51.29,405400.0,36.1204,36.1204,35.9171,35.9592,405400.0
2014-01-24 14:10:00,51.29,51.55,51.26,51.36,317800.0,35.9592,36.1415,35.9381,36.0082,317800.0
2014-01-24 14:20:00,51.36,51.67,51.32,51.43,242700.0,36.0082,36.2256,35.9802,36.0573,242700.0
2014-01-24 14:30:00,51.45,51.55,51.32,51.55,198200.0,36.0713,36.1415,35.9802,36.1415,198200.0
2014-01-24 14:40:00,51.53,51.57,51.3,51.34,247900.0,36.1274,36.1555,35.9662,35.9942,247900.0
2014-01-24 14:50:00,51.33,51.4,51.25,51.36,189400.0,35.9872,36.0363,35.9311,36.0082,189400.0
2014-01-24 15:00:00,51.36,51.43,51.3,51.43,272900.0,36.0082,36.0573,35.9662,36.0573,272900.0
2014-01-24 15:10:00,51.42,51.43,51.17,51.32,526100.0,36.0503,36.0573,35.875,35.9802,526100.0
2014-01-24 15:20:00,51.3,51.31,51.0,51.06,431200.0,35.9662,35.9732,35.7559,35.7979,431200.0
2014-01-24 15:30:00,51.06,51.18,50.96,51.16,599100.0,35.7979,35.882,35.7278,35.868,599100.0
2014-01-24 15:40:00,51.15,51.18,50.9,50.97,599000.0,35.861,35.882,35.6857,35.7348,599000.0
2014-01-24 15:50:00,50.96,51.12,50.92,50.92,1612500.0,35.7278,35.84,35.6998,35.6998,1612500.0
2014-01-27 09:30:00,51.06,51.09,50.13,50.13,978100.0,35.7979,35.819,35.1459,35.1459,978100.0
2014-01-27 09:40:00,50.14,50.89,50.12,50.75,1030400.0,35.1529,35.6787,35.1389,35.5806,1030400.0
2014-01-27 09:50:00,50.75,50.8,50.47,50.6,399000.0,35.5806,35.6156,35.3843,35.4754,399000.0
2014-01-27 10:00:00,50.6,50.7,50.45,50.6,520400.0,35.4754,35.5455,35.3702,35.4754,520400.0
2014-01-27 10:10:00,50.6,50.67,50.45,50.45,325000.0,35.4754,35.5245,35.3702,35.3702,325000.0
2014-01-27 10:20:00,50.45,50.5,50.03,50.03,517700.0,35.3702,35.4053,35.0758,35.0758,517700.0
2014-01-27 10:30:00,50.03,50.16,49.67,50.07,990000.0,35.0758,35.1669,34.8234,35.1038,990000.0
2014-01-27 10:40:00,50.07,50.19,50.03,50.09,519000.0,35.1038,35.188,35.0758,35.1179,519000.0
2014-01-27 10:50:00,50.09,50.14,50.01,50.09,989800.0,35.1179,35.1529,35.0618,35.1179,989800.0
2014-01-27 11:00:00,50.09,50.1,49.91,49.97,299200.0,35.1179,35.1249,34.9917,35.0337,299200.0
2014-01-27 11:10:00,49.97,50.11,49.9,50.01,465700.0,35.0337,35.1319,34.9846,35.0618,465700.0
2014-01-27 11:20:00,50.0,50.12,49.92,50.05,417700.0,35.0548,35.1389,34.9987,35.0898,417700.0
2014-01-27 11:30:00,50.05,50.09,49.9,49.95,268600.0,35.0898,35.1179,34.9846,35.0197,268600.0
2014-01-27 11:40:00,49.96,50.04,49.9,49.91,250900.0,35.0267,35.0828,34.9846,34.9917,250900.0
2014-01-27 11:50:00,49.91,49.97,49.8,49.88,386800.0,34.9917,35.0337,34.9145,34.9706,386800.0
2014-01-27 12:00:00,49.88,49.96,49.79,49.89,233200.0,34.9706,35.0267,34.9075,34.9776,233200.0
2014-01-27 12:10:00,49.88,49.88,49.67,49.72,226000.0,34.9706,34.9706,34.8234,34.8584,226000.0
2014-01-27 12:20:00,49.71,49.79,49.45,49.68,558200.0,34.8514,34.9075,34.6692,34.8304,558200.0
2014-01-27 12:30:00,49.68,49.74,49.59,49.71,157800.0,34.8304,34.8725,34.7673,34.8514,157800.0
2014-01-27 12:40:00,49.71,49.76,49.65,49.76,290400.0,34.8514,34.8865,34.8094,34.8865,290400.0
2014-01-27 12:50:00,49.77,49.89,49.61,49.62,589200.0,34.8935,34.9776,34.7813,34.7883,589200.0
2014-01-27 13:00:00,49.62,49.95,49.56,49.89,274700.0,34.7883,35.0197,34.7463,34.9776,274700.0
2014-01-27 13:10:00,49.89,50.08,49.76,50.08,475600.0,34.9776,35.1108,34.8865,35.1108,475600.0
2014-01-27 13:20:00,50.08,50.14,49.88,49.91,269900.0,35.1108,35.1529,34.9706,34.9917,269900.0
2014-01-27 13:30:00,49.91,49.94,49.78,49.83,278700.0,34.9917,35.0127,34.9005,34.9356,278700.0
2014-01-27 13:40:00,49.84,50.01,49.82,49.95,422300.0,34.9426,35.0618,34.9286,35.0197,422300.0
2014-01-27 13:50:00,49.95,49.97,49.86,49.86,359200.0,35.0197,35.0337,34.9566,34.9566,359200.0
2014-01-27 14:00:00,49.87,49.99,49.87,49.91,234100.0,34.9636,35.0477,34.9636,34.9917,234100.0
2014-01-27 14:10:00,49.91,49.98,49.87,49.89,392000.0,34.9917,35.0407,34.9636,34.9776,392000.0
2014-01-27 14:20:00,49.9,50.01,49.69,49.83,221900.0,34.9846,35.0618,34.8374,34.9356,221900.0
2014-01-27 14:30:00,49.83,49.93,49.71,49.92,362600.0,34.9356,35.0057,34.8514,34.9987,362600.0
2014-01-27 14:40:00,49.93,49.93,49.83,49.91,602500.0,35.0057,35.0057,34.9356,34.9917,602500.0
2014-01-27 14:50:00,49.92,50.11,49.9,50.06,450400.0,34.9987,35.1319,34.9846,35.0968,450400.0
2014-01-27 15:00:00,50.06,50.06,49.95,49.96,276200.0,35.0968,35.0968,35.0197,35.0267,276200.0
2014-01-27 15:10:00,49.95,50.19,49.94,50.04,459500.0,35.0197,35.188,35.0127,35.0828,459500.0
2014-01-27 15:20:00,50.03,50.05,49.85,49.86,419200.0,35.0758,35.0898,34.9496,34.9566,419200.0
2014-01-27 15:30:00,49.85,49.89,49.75,49.82,447200.0,34.9496,34.9776,34.8795,34.9286,447200.0
2014-01-27 15:40:00,49.81,49.87,49.79,49.86,637500.0,34.9215,34.9636,34.9075,34.9566,637500.0
2014-01-27 15:50:00,49.86,49.89,49.65,49.7,1003800.0,34.9566,34.9776,34.8094,34.8444,1003800.0
2014-01-28 09:30:00,49.92,50.61,49.91,50.29,652900.0,34.9987,35.4824,34.9917,35.2581,652900.0
2014-01-28 09:40:00,50.29,50.73,50.25,50.57,537600.0,35.2581,35.5666,35.23,35.4544,537600.0
2014-01-28 09:50:00,50.59,50.6,50.38,50.56,283600.0,35.4684,35.4754,35.3212,35.4474,283600.0
2014-01-28 10:00:00,50.56,50.77,50.55,50.65,409400.0,35.4474,35.5946,35.4404,35.5105,409400.0
2014-01-28 10:10:00,50.65,50.65,50.34,50.49,284100.0,35.5105,35.5105,35.2931,35.3983,284100.0
2014-01-28 10:20:00,50.48,50.6,50.42,50.59,499000.0,35.3913,35.4754,35.3492,35.4684,499000.0
2014-01-28 10:30:00,50.6,50.72,50.53,50.67,210700.0,35.4754,35.5595,35.4263,35.5245,210700.0
2014-01-28 10:40:00,50.67,50.77,50.57,50.77,192500.0,35.5245,35.5946,35.4544,35.5946,192500.0
2014-01-28 10:50:00,50.77,50.93,50.75,50.82,343000.0,35.5946,35.7068,35.5806,35.6297,343000.0
2014-01-28 11:00:00,50.82,51.01,50.81,50.99,276100.0,35.6297,35.7629,35.6226,35.7488,276100.0
2014-01-28 11:10:00,50.99,51.02,50.9,50.96,324300.0,35.7488,35.7699,35.6857,35.7278,324300.0
2014-01-28 11:20:00,50.95,50.98,50.85,50.86,181700.0,35.7208,35.7418,35.6507,35.6577,181700.0
2014-01-28 11:30:00,50.86,50.97,50.75,50.75,270500.0,35.6577,35.7348,35.5806,35.5806,270500.0
2014-01-28 11:40:00,50.75,50.79,50.58,50.59,272400.0,35.5806,35.6086,35.4614,35.4684,272400.0
2014-01-28 11:50:00,50.6,50.78,50.54,50.71,253000.0,35.4754,35.6016,35.4333,35.5525,253000.0
2014-01-28 12:00:00,50.72,50.84,50.71,50.81,171600.0,35.5595,35.6437,35.5525,35.6226,171600.0
2014-01-28 12:10:00,50.81,50.83,50.66,50.73,190000.0,35.6226,35.6367,35.5175,35.5666,190000.0
2014-01-28 12:20:00,50.74,50.8,50.71,50.79,110400.0,35.5736,35.6156,35.5525,35.6086,110400.0
2014-01-28 12:30:00,50.79,50.89,50.79,50.83,178600.0,35.6086,35.6787,35.6086,35.6367,178600.0
2014-01-28 12:40:00,50.83,50.87,50.78,50.85,85200.0,35.6367,35.6647,35.6016,35.6507,85200.0
2014-01-28 12:50:00,50.84,50.96,50.8,50.95,206000.0,35.6437,35.7278,35.6156,35.7208,206000.0
2014-01-28 13:00:00,50.95,51.04,50.94,51.02,151500.0,35.7208,35.7839,35.7138,35.7699,151500.0
2014-01-28 13:10:00,51.03,51.19,51.03,51.16,242800.0,35.7769,35.8891,35.7769,35.868,242800.0
2014-01-28 13:20:00,51.17,51.31,51.13,51.26,269700.0,35.875,35.9732,35.847,35.9381,269700.0
2014-01-28 13:30:00,51.26,51.27,51.15,51.19,218200.0,35.9381,35.9451,35.861,35.8891,218200.0
2014-01-28 13:40:00,51.2,51.34,51.19,51.31,168400.0,35.8961,35.9942,35.8891,35.9732,168400.0
2014-01-28 13:50:00,51.32,51.38,51.29,51.33,214300.0,35.9802,36.0223,35.9592,35.9872,214300.0
2014-01-28 14:00:00,51.32,51.38,51.28,51.33,170600.0,35.9802,36.0223,35.9522,35.9872,170600.0
2014-01-28 14:10:00,51.32,51.45,51.28,51.29,302200.0,35.9802,36.0713,35.9522,35.9592,302200.0
2014-01-28 14:20:00,51.29,51.48,51.29,51.47,211000.0,35.9592,36.0924,35.9592,36.0854,211000.0
2014-01-28 14:30:00,51.46,51.5,51.35,51.35,216000.0,36.0784,36.1064,36.0012,36.0012,216000.0
2014-01-28 14:40:00,51.35,51.38,51.2,51.25,275900.0,36.0012,36.0223,35.8961,35.9311,275900.0
2014-01-28 14:50:00,51.25,51.3,51.18,51.22,162600.0,35.9311,35.9662,35.882,35.9101,162600.0
2014-01-28 15:00:00,51.22,51.27,51.12,51.18,193600.0,35.9101,35.9451,35.84,35.882,193600.0
2014-01-28 15:10:00,51.18,51.18,51.07,51.13,211900.0,35.882,35.882,35.8049,35.847,211900.0
2014-01-28 15:20:00,51.13,51.21,51.08,51.21,486100.0,35.847,35.9031,35.8119,35.9031,486100.0
2014-01-28 15:30:00,51.2,51.44,51.2,51.43,423500.0,35.8961,36.0643,35.8961,36.0573,423500.0
2014-01-28 15:40:00,51.44,51.44,51.17,51.23,473500.0,36.0643,36.0643,35.875,35.9171,473500.0
2014-01-28 15:50:00,51.23,51.26,51.04,51.07,1335400.0,35.9171,35.9381,35.7839,35.8049,1335400.0
2014-01-29 09:30:00,50.72,51.23,50.42,50.61,379400.0,35.5595,35.9171,35.3492,35.4824,379400.0
2014-01-29 09:40:00,50.61,50.69,50.5,50.62,289500.0,35.4824,35.5385,35.4053,35.4894,289500.0
2014-01-29 09:50:00,50.62,50.76,50.51,50.53,178400.0,35.4894,35.5876,35.4123,35.4263,178400.0
2014-01-29 10:00:00,50.56,50.65,50.52,50.63,171700.0,35.4474,35.5105,35.4193,35.4964,171700.0
2014-01-29 10:10:00,50.63,50.66,50.5,50.55,283300.0,35.4964,35.5175,35.4053,35.4404,283300.0
2014-01-29 10:20:00,50.55,50.62,50.33,50.42,222500.0,35.4404,35.4894,35.2861,35.3492,222500.0
2014-01-29 10:30:00,50.42,50.77,50.41,50.59,359900.0,35.3492,35.5946,35.3422,35.4684,359900.0
2014-01-29 10:40:00,50.58,50.66,50.53,50.55,262300.0,35.4614,35.5175,35.4263,35.4404,262300.0
2014-01-29 10:50:00,50.55,50.62,50.45,50.47,156400.0,35.4404,35.4894,35.3702,35.3843,156400.0
2014-01-29 11:00:00,50.45,50.63,50.44,50.6,101200.0,35.3702,35.4964,35.3632,35.4754,101200.0
2014-01-29 11:10:00,50.6,50.65,50.48,50.56,185500.0,35.4754,35.5105,35.3913,35.4474,185500.0
2014-01-29 11:20:00,50.56,50.6,50.5,50.56,262700.0,35.4474,35.4754,35.4053,35.4474,262700.0
2014-01-29 11:30:00,50.56,50.67,50.42,50.42,212200.0,35.4474,35.5245,35.3492,35.3492,212200.0
2014-01-29 11:40:00,50.42,50.46,50.34,50.39,98100.0,35.3492,35.3773,35.2931,35.3282,98100.0
2014-01-29 11:50:00,50.39,50.46,50.34,50.46,116500.0,35.3282,35.3773,35.2931,35.3773,116500.0
2014-01-29 12:00:00,50.46,50.51,50.37,50.38,134700.0,35.3773,35.4123,35.3142,35.3212,134700.0
2014-01-29 12:10:00,50.39,50.46,50.29,50.34,150900.0,35.3282,35.3773,35.2581,35.2931,150900.0
2014-01-29 12:20:00,50.33,50.38,50.26,50.26,100600.0,35.2861,35.3212,35.237,35.237,100600.0
2014-01-29 12:30:00,50.28,50.35,50.26,50.3,103200.0,35.2511,35.3001,35.237,35.2651,103200.0
2014-01-29 12:40:00,50.3,50.37,50.28,50.31,97900.0,35.2651,35.3142,35.2511,35.2721,97900.0
2014-01-29 12:50:00,50.3,50.3,50.19,50.22,185100.0,35.2651,35.2651,35.188,35.209,185100.0
2014-01-29 13:00:00,50.22,50.34,50.16,50.34,138600.0,35.209,35.2931,35.1669,35.2931,138600.0
2014-01-29 13:10:00,50.34,50.36,50.25,50.27,89700.0,35.2931,35.3072,35.23,35.2441,89700.0
2014-01-29 13:20:00,50.27,50.37,50.22,50.25,140900.0,35.2441,35.3142,35.209,35.23,140900.0
2014-01-29 13:30:00,50.25,50.29,50.21,50.25,161600.0,35.23,35.2581,35.202,35.23,161600.0
2014-01-29 13:40:00,50.24,50.28,50.12,50.28,117800.0,35.223,35.2511,35.1389,35.2511,117800.0
2014-01-29 13:50:00,50.27,50.28,50.15,50.18,176700.0,35.2441,35.2511,35.1599,35.181,176700.0
2014-01-29 14:00:00,50.17,50.41,50.02,50.14,224700.0,35.1739,35.3422,35.0688,35.1529,224700.0
2014-01-29 14:10:00,50.14,50.21,49.85,49.95,242200.0,35.1529,35.202,34.9496,35.0197,242200.0
2014-01-29 14:20:00,49.94,50.3,49.92,50.28,202900.0,35.0127,35.2651,34.9987,35.2511,202900.0
2014-01-29 14:30:00,50.28,50.44,50.22,50.42,164100.0,35.2511,35.3632,35.209,35.3492,164100.0
2014-01-29 14:40:00,50.42,50.46,50.23,50.28,137400.0,35.3492,35.3773,35.216,35.2511,137400.0
2014-01-29 14:50:00,50.28,50.39,50.09,50.14,175600.0,35.2511,35.3282,35.1179,35.1529,175600.0
2014-01-29 15:00:00,50.13,50.21,50.01,50.15,180700.0,35.1459,35.202,35.0618,35.1599,180700.0
2014-01-29 15:10:00,50.16,50.23,50.01,50.05,309100.0,35.1669,35.216,35.0618,35.0898,309100.0
2014-01-29 15:20:00,50.05,50.24,50.04,50.17,200200.0,35.0898,35.223,35.0828,35.1739,200200.0
2014-01-29 15:30:00,50.18,50.24,50.03,50.15,317100.0,35.181,35.223,35.0758,35.1599,317100.0
2014-01-29 15:40:00,50.14,50.36,50.09,50.26,470200.0,35.1529,35.3072,35.1179,35.237,470200.0
2014-01-29 15:50:00,50.25,50.35,50.2,50.22,1172800.0,35.23,35.3001,35.195,35.209,1172800.0
2014-01-30 09:30:00,50.61,50.96,50.55,50.87,321100.0,35.4824,35.7278,35.4404,35.6647,321100.0
2014-01-30 09:40:00,50.87,51.01,50.65,50.82,393000.0,35.6647,35.7629,35.5105,35.6297,393000.0
2014-01-30 09:50:00,50.81,50.92,50.78,50.91,207600.0,35.6226,35.6998,35.6016,35.6928,207600.0
2014-01-30 10:00:00,50.91,51.05,50.75,50.8,257600.0,35.6928,35.7909,35.5806,35.6156,257600.0
2014-01-30 10:10:00,50.79,50.81,50.6,50.71,90900.0,35.6086,35.6226,35.4754,35.5525,90900.0
2014-01-30 10:20:00,50.71,50.86,50.68,50.7,146300.0,35.5525,35.6577,35.5315,35.5455,146300.0
2014-01-30 10:30:00,50.7,50.81,50.7,50.76,80600.0,35.5455,35.6226,35.5455,35.5876,80600.0
2014-01-30 10:40:00,50.76,50.81,50.68,50.73,103500.0,35.5876,35.6226,35.5315,35.5666,103500.0
2014-01-30 10:50:00,50.71,50.8,50.69,50.76,121700.0,35.5525,35.6156,35.5385,35.5876,121700.0
2014-01-30 11:00:00,50.75,50.79,50.66,50.68,63500.0,35.5806,35.6086,35.5175,35.5315,63500.0
2014-01-30 11:10:00,50.69,50.79,50.64,50.79,82600.0,35.5385,35.6086,35.5035,35.6086,82600.0
2014-01-30 11:20:00,50.79,50.84,50.72,50.82,355700.0,35.6086,35.6437,35.5595,35.6297,355700.0
2014-01-30 11:30:00,50.83,50.92,50.72,50.74,80900.0,35.6367,35.6998,35.5595,35.5736,80900.0
2014-01-30 11:40:00,50.72,50.92,50.72,50.88,162500.0,35.5595,35.6998,35.5595,35.6717,162500.0
2014-01-30 11:50:00,50.88,50.93,50.79,50.86,120000.0,35.6717,35.7068,35.6086,35.6577,120000.0
2014-01-30 12:00:00,50.87,50.87,50.6,50.66,177600.0,35.6647,35.6647,35.4754,35.5175,177600.0
2014-01-30 12:10:00,50.67,50.69,50.5,50.53,120400.0,35.5245,35.5385,35.4053,35.4263,120400.0
2014-01-30 12:20:00,50.54,50.61,50.47,50.61,96800.0,35.4333,35.4824,35.3843,35.4824,96800.0
2014-01-30 12:30:00,50.61,50.73,50.61,50.73,228900.0,35.4824,35.5666,35.4824,35.5666,228900.0
2014-01-30 12:40:00,50.73,50.78,50.68,50.69,49000.0,35.5666,35.6016,35.5315,35.5385,49000.0
2014-01-30 12:50:00,50.7,50.7,50.61,50.61,59700.0,35.5455,35.5455,35.4824,35.4824,59700.0
2014-01-30 13:00:00,50.62,50.62,50.51,50.52,104000.0,35.4894,35.4894,35.4123,35.4193,104000.0
2014-01-30 13:10:00,50.53,50.58,50.49,50.55,67700.0,35.4263,35.4614,35.3983,35.4404,67700.0
2014-01-30 13:20:00,50.55,50.58,50.52,50.58,92000.0,35.4404,35.4614,35.4193,35.4614,92000.0
2014-01-30 13:30:00,50.58,50.58,50.37,50.38,121700.0,35.4614,35.4614,35.3142,35.3212,121700.0
2014-01-30 13:40:00,50.37,50.38,50.28,50.34,194900.0,35.3142,35.3212,35.2511,35.2931,194900.0
2014-01-30 13:50:00,50.35,50.39,50.27,50.33,246800.0,35.3001,35.3282,35.2441,35.2861,246800.0
2014-01-30 14:00:00,50.34,50.36,50.17,50.21,224200.0,35.2931,35.3072,35.1739,35.202,224200.0
2014-01-30 14:10:00,50.21,50.31,50.21,50.25,110500.0,35.202,35.2721,35.202,35.23,110500.0
2014-01-30 14:20:00,50.26,50.35,50.25,50.35,98500.0,35.237,35.3001,35.23,35.3001,98500.0
2014-01-30 14:30:00,50.35,50.4,50.26,50.39,120300.0,35.3001,35.3352,35.237,35.3282,120300.0
2014-01-30 14:40:00,50.39,50.43,50.3,50.32,108500.0,35.3282,35.3562,35.2651,35.2791,108500.0
2014-01-30 14:50:00,50.31,50.43,50.28,50.42,81100.0,35.2721,35.3562,35.2511,35.3492,81100.0
2014-01-30 15:00:00,50.41,50.53,50.4,50.47,146300.0,35.3422,35.4263,35.3352,35.3843,146300.0
2014-01-30 15:10:00,50.48,50.61,50.48,50.58,158400.0,35.3913,35.4824,35.3913,35.4614,158400.0
2014-01-30 15:20:00,50.58,50.62,50.52,50.57,126400.0,35.4614,35.4894,35.4193,35.4544,126400.0
2014-01-30 15:30:00,50.56,50.6,50.49,50.51,179200.0,35.4474,35.4754,35.3983,35.4123,179200.0
2014-01-30 15:40:00,50.51,50.6,50.48,50.52,377300.0,35.4123,35.4754,35.3913,35.4193,377300.0
2014-01-30 15:50:00,50.53,50.61,50.48,50.48,751200.0,35.4263,35.4824,35.3913,35.3913,751200.0
2014-01-31 09:30:00,50.04,50.41,49.87,49.95,216900.0,35.0828,35.3422,34.9636,35.0197,216900.0
2014-01-31 09:40:00,49.92,49.96,49.77,49.94,112300.0,34.9987,35.0267,34.8935,35.0127,112300.0
2014-01-31 09:50:00,49.93,50.23,49.93,50.04,197900.0,35.0057,35.216,35.0057,35.0828,197900.0
2014-01-31 10:00:00,50.08,50.2,49.95,50.12,187500.0,35.1108,35.195,35.0197,35.1389,187500.0
2014-01-31 10:10:00,50.11,50.14,49.94,49.94,153900.0,35.1319,35.1529,35.0127,35.0127,153900.0
2014-01-31 10:20:00,49.95,49.98,49.76,49.77,143100.0,35.0197,35.0407,34.8865,34.8935,143100.0
2014-01-31 10:30:00,49.79,49.92,49.77,49.86,125600.0,34.9075,34.9987,34.8935,34.9566,125600.0
2014-01-31 10:40:00,49.87,50.08,49.84,50.08,197500.0,34.9636,35.1108,34.9426,35.1108,197500.0
2014-01-31 10:50:00,50.08,50.19,50.04,50.13,146500.0,35.1108,35.188,35.0828,35.1459,146500.0
2014-01-31 11:00:00,50.14,50.28,50.02,50.24,163600.0,35.1529,35.2511,35.0688,35.223,163600.0
2014-01-31 11:10:00,50.24,50.26,50.04,50.06,135700.0,35.223,35.237,35.0828,35.0968,135700.0
2014-01-31 11:20:00,50.05,50.24,49.99,50.18,111400.0,35.0898,35.223,35.0477,35.181,111400.0
2014-01-31 11:30:00,50.19,50.22,50.03,50.1,127400.0,35.188,35.209,35.0758,35.1249,127400.0
2014-01-31 11:40:00,50.11,50.22,50.09,50.17,167800.0,35.1319,35.209,35.1179,35.1739,167800.0
2014-01-31 11:50:00,50.16,50.19,50.09,50.18,62000.0,35.1669,35.188,35.1179,35.181,62000.0
2014-01-31 12:00:00,50.19,50.24,50.15,50.2,92100.0,35.188,35.223,35.1599,35.195,92100.0
2014-01-31 12:10:00,50.21,50.25,50.14,50.14,53800.0,35.202,35.23,35.1529,35.1529,53800.0
2014-01-31 12:20:00,50.15,50.16,50.07,50.12,81600.0,35.1599,35.1669,35.1038,35.1389,81600.0
2014-01-31 12:30:00,50.13,50.18,50.04,50.15,93000.0,35.1459,35.181,35.0828,35.1599,93000.0
2014-01-31 12:40:00,50.15,50.25,50.12,50.19,166200.0,35.1599,35.23,35.1389,35.188,166200.0
2014-01-31 12:50:00,50.2,50.35,50.2,50.3,169800.0,35.195,35.3001,35.195,35.2651,169800.0
2014-01-31 13:00:00,50.3,50.32,50.17,50.23,106800.0,35.2651,35.2791,35.1739,35.216,106800.0
2014-01-31 13:10:00,50.24,50.28,50.17,50.17,71200.0,35.223,35.2511,35.1739,35.1739,71200.0
2014-01-31 13:20:00,50.18,50.25,50.14,50.14,71800.0,35.181,35.23,35.1529,35.1529,71800.0
2014-01-31 13:30:00,50.14,50.26,50.12,50.25,60100.0,35.1529,35.237,35.1389,35.23,60100.0
2014-01-31 13:40:00,50.25,50.37,50.24,50.33,101700.0,35.23,35.3142,35.223,35.2861,101700.0
2014-01-31 13:50:00,50.33,50.42,50.31,50.4,146000.0,35.2861,35.3492,35.2721,35.3352,146000.0
2014-01-31 14:00:00,50.41,50.47,50.35,50.4,92900.0,35.3422,35.3843,35.3001,35.3352,92900.0
2014-01-31 14:10:00,50.4,50.41,50.32,50.35,66100.0,35.3352,35.3422,35.2791,35.3001,66100.0
2014-01-31 14:20:00,50.36,50.39,50.31,50.32,130800.0,35.3072,35.3282,35.2721,35.2791,130800.0
2014-01-31 14:30:00,50.33,50.43,50.26,50.42,76000.0,35.2861,35.3562,35.237,35.3492,76000.0
2014-01-31 14:40:00,50.42,50.43,50.25,50.27,241700.0,35.3492,35.3562,35.23,35.2441,241700.0
2014-01-31 14:50:00,50.27,50.31,50.15,50.17,198300.0,35.2441,35.2721,35.1599,35.1739,198300.0
2014-01-31 15:00:00,50.16,50.17,50.06,50.07,173400.0,35.1669,35.1739,35.0968,35.1038,173400.0
2014-01-31 15:10:00,50.08,50.09,49.99,50.01,197500.0,35.1108,35.1179,35.0477,35.0618,197500.0
2014-01-31 15:20:00,50.01,50.07,49.99,50.02,151000.0,35.0618,35.1038,35.0477,35.0688,151000.0
2014-01-31 15:30:00,50.02,50.11,50.0,50.06,170500.0,35.0688,35.1319,35.0548,35.0968,170500.0
2014-01-31 15:40:00,50.07,50.11,49.94,50.01,268500.0,35.1038,35.1319,35.0127,35.0618,268500.0
2014-01-31 15:50:00,50.01,50.07,49.89,49.96,639600.0,35.0618,35.1038,34.9776,35.0267,639600.0
2014-02-03 09:30:00,50.13,50.29,49.75,50.16,388700.0,35.1459,35.2581,34.8795,35.1669,388700.0
2014-02-03 09:40:00,50.17,50.23,49.66,49.72,347500.0,35.1739,35.216,34.8164,34.8584,347500.0
2014-02-03 09:50:00,49.72,49.85,49.64,49.64,192200.0,34.8584,34.9496,34.8024,34.8024,192200.0
2014-02-03 10:00:00,49.65,49.66,49.39,49.57,280900.0,34.8094,34.8164,34.6271,34.7533,280900.0
2014-02-03 10:10:00,49.57,49.57,49.27,49.28,333400.0,34.7533,34.7533,34.543,34.55,333400.0
2014-02-03 10:20:00,49.27,49.39,49.25,49.38,205900.0,34.543,34.6271,34.5289,34.6201,205900.0
2014-02-03 10:30:00,49.39,49.56,49.35,49.56,133700.0,34.6271,34.7463,34.599,34.7463,133700.0
2014-02-03 10:40:00,49.56,49.67,49.53,49.61,173000.0,34.7463,34.8234,34.7252,34.7813,173000.0
2014-02-03 10:50:00,49.62,49.66,49.55,49.6,195400.0,34.7883,34.8164,34.7393,34.7743,195400.0
2014-02-03 11:00:00,49.59,49.63,49.4,49.43,155800.0,34.7673,34.7954,34.6341,34.6551,155800.0
2014-02-03 11:10:00,49.44,49.46,49.21,49.35,239600.0,34.6621,34.6762,34.5009,34.599,239600.0
2014-02-03 11:20:00,49.35,49.38,49.24,49.36,201300.0,34.599,34.6201,34.5219,34.6061,201300.0
2014-02-03 11:30:00,49.35,49.44,49.29,49.32,307000.0,34.599,34.6621,34.557,34.578,307000.0
2014-02-03 11:40:00,49.32,49.36,49.15,49.25,222900.0,34.578,34.6061,34.4588,34.5289,222900.0
2014-02-03 11:50:00,49.25,49.28,49.1,49.13,160700.0,34.5289,34.55,34.4238,34.4448,160700.0
2014-02-03 12:00:00,49.13,49.18,49.06,49.16,153000.0,34.4448,34.4799,34.3957,34.4658,153000.0
2014-02-03 12:10:00,49.16,49.16,49.02,49.06,167000.0,34.4658,34.4658,34.3677,34.3957,167000.0
2014-02-03 12:20:00,49.06,49.08,48.89,49.08,239300.0,34.3957,34.4097,34.2765,34.4097,239300.0
2014-02-03 12:30:00,49.09,49.15,49.01,49.02,148100.0,34.4168,34.4588,34.3607,34.3677,148100.0
2014-02-03 12:40:00,49.02,49.09,48.98,49.0,99800.0,34.3677,34.4168,34.3396,34.3537,99800.0
2014-02-03 12:50:00,49.01,49.06,48.98,49.02,137300.0,34.3607,34.3957,34.3396,34.3677,137300.0
2014-02-03 13:00:00,49.01,49.05,48.85,48.92,144400.0,34.3607,34.3887,34.2485,34.2976,144400.0
2014-02-03 13:10:00,48.93,48.98,48.84,48.86,99000.0,34.3046,34.3396,34.2415,34.2555,99000.0
2014-02-03 13:20:00,48.86,48.9,48.75,48.79,128000.0,34.2555,34.2836,34.1784,34.2064,128000.0
2014-02-03 13:30:00,48.79,48.88,48.75,48.82,142200.0,34.2064,34.2695,34.1784,34.2275,142200.0
2014-02-03 13:40:00,48.82,48.84,48.66,48.79,153500.0,34.2275,34.2415,34.1153,34.2064,153500.0
2014-02-03 13:50:00,48.79,48.86,48.69,48.78,147000.0,34.2064,34.2555,34.1363,34.1994,147000.0
2014-02-03 14:00:00,48.77,48.88,48.73,48.81,166800.0,34.1924,34.2695,34.1644,34.2205,166800.0
2014-02-03 14:10:00,48.82,48.95,48.81,48.93,214300.0,34.2275,34.3186,34.2205,34.3046,214300.0
2014-02-03 14:20:00,48.94,49.0,48.89,48.94,188600.0,34.3116,34.3537,34.2765,34.3116,188600.0
2014-02-03 14:30:00,48.94,48.94,48.73,48.77,153700.0,34.3116,34.3116,34.1644,34.1924,153700.0
2014-02-03 14:40:00,48.78,48.82,48.71,48.75,124400.0,34.1994,34.2275,34.1503,34.1784,124400.0
2014-02-03 14:50:00,48.75,48.77,48.55,48.63,283400.0,34.1784,34.1924,34.0382,34.0943,283400.0
2014-02-03 15:00:00,48.63,48.71,48.62,48.71,181200.0,34.0943,34.1503,34.0872,34.1503,181200.0
2014-02-03 15:10:00,48.71,48.82,48.65,48.76,285700.0,34.1503,34.2275,34.1083,34.1854,285700.0
2014-02-03 15:20:00,48.76,48.81,48.7,48.78,271300.0,34.1854,34.2205,34.1433,34.1994,271300.0
2014-02-03 15:30:00,48.78,48.81,48.74,48.79,307700.0,34.1994,34.2205,34.1714,34.2064,307700.0
2014-02-03 15:40:00,48.79,48.79,48.55,48.58,492600.0,34.2064,34.2064,34.0382,34.0592,492600.0
2014-02-03 15:50:00,48.57,48.68,48.54,48.64,836100.0,34.0522,34.1293,34.0312,34.1013,836100.0
2014-02-04 09:30:00,48.78,49.04,48.53,48.87,349700.0,34.1994,34.3817,34.0241,34.2625,349700.0
2014-02-04 09:40:00,48.87,48.98,48.6,48.66,160500.0,34.2625,34.3396,34.0732,34.1153,160500.0
2014-02-04 09:50:00,48.68,48.88,48.6,48.77,89600.0,34.1293,34.2695,34.0732,34.1924,89600.0
2014-02-04 10:00:00,48.77,48.85,48.64,48.71,179800.0,34.1924,34.2485,34.1013,34.1503,179800.0
2014-02-04 10:10:00,48.73,48.81,48.64,48.69,85200.0,34.1644,34.2205,34.1013,34.1363,85200.0
2014-02-04 10:20:00,48.7,48.71,48.51,48.57,150500.0,34.1433,34.1503,34.0101,34.0522,150500.0
2014-02-04 10:30:00,48.56,48.73,48.52,48.73,149400.0,34.0452,34.1644,34.0171,34.1644,149400.0
2014-02-04 10:40:00,48.71,48.8,48.6,48.61,151600.0,34.1503,34.2134,34.0732,34.0802,151600.0
2014-02-04 10:50:00,48.62,48.65,48.52,48.57,125500.0,34.0872,34.1083,34.0171,34.0522,125500.0
2014-02-04 11:00:00,48.57,48.82,48.57,48.82,108400.0,34.0522,34.2275,34.0522,34.2275,108400.0
2014-02-04 11:10:00,48.81,48.85,48.75,48.79,135100.0,34.2205,34.2485,34.1784,34.2064,135100.0
2014-02-04 11:20:00,48.79,48.97,48.77,48.92,219400.0,34.2064,34.3326,34.1924,34.2976,219400.0
2014-02-04 11:30:00,48.93,49.0,48.86,49.0,152600.0,34.3046,34.3537,34.2555,34.3537,152600.0
2014-02-04 11:40:00,48.99,49.15,48.89,49.14,220800.0,34.3467,34.4588,34.2765,34.4518,220800.0
2014-02-04 11:50:00,49.13,49.2,49.07,49.2,189600.0,34.4448,34.4939,34.4027,34.4939,189600.0
2014-02-04 12:00:00,49.2,49.24,49.12,49.14,137200.0,34.4939,34.5219,34.4378,34.4518,137200.0
2014-02-04 12:10:00,49.13,49.18,49.11,49.15,104600.0,34.4448,34.4799,34.4308,34.4588,104600.0
2014-02-04 12:20:00,49.14,49.21,49.12,49.2,120200.0,34.4518,34.5009,34.4378,34.4939,120200.0
2014-02-04 12:30:00,49.2,49.24,49.11,49.17,149400.0,34.4939,34.5219,34.4308,34.4728,149400.0
2014-02-04 12:40:00,49.17,49.29,49.16,49.28,93600.0,34.4728,34.557,34.4658,34.55,93600.0
2014-02-04 12:50:00,49.28,49.36,49.22,49.32,157100.0,34.55,34.6061,34.5079,34.578,157100.0
2014-02-04 13:00:00,49.33,49.38,49.25,49.32,169100.0,34.585,34.6201,34.5289,34.578,169100.0
2014-02-04 13:10:00,49.3,49.34,49.21,49.26,163200.0,34.564,34.592,34.5009,34.5359,163200.0
2014-02-04 13:20:00,49.26,49.3,49.22,49.25,105400.0,34.5359,34.564,34.5079,34.5289,105400.0
2014-02-04 13:30:00,49.24,49.25,49.09,49.15,96400.0,34.5219,34.5289,34.4168,34.4588,96400.0
2014-02-04 13:40:00,49.15,49.16,48.99,49.01,97800.0,34.4588,34.4658,34.3467,34.3607,97800.0
2014-02-04 13:50:00,49.01,49.04,48.92,48.98,126000.0,34.3607,34.3817,34.2976,34.3396,126000.0
2014-02-04 14:00:00,48.98,49.03,48.91,49.0,99900.0,34.3396,34.3747,34.2906,34.3537,99900.0
2014-02-04 14:10:00,49.0,49.03,48.93,48.94,121700.0,34.3537,34.3747,34.3046,34.3116,121700.0
2014-02-04 14:20:00,48.94,49.06,48.91,48.99,93200.0,34.3116,34.3957,34.2906,34.3467,93200.0
2014-02-04 14:30:00,48.98,49.04,48.94,48.99,97800.0,34.3396,34.3817,34.3116,34.3467,97800.0
2014-02-04 14:40:00,48.99,49.14,48.99,49.06,121400.0,34.3467,34.4518,34.3467,34.3957,121400.0
2014-02-04 14:50:00,49.05,49.09,49.03,49.06,110800.0,34.3887,34.4168,34.3747,34.3957,110800.0
2014-02-04 15:00:00,49.07,49.09,49.0,49.04,108000.0,34.4027,34.4168,34.3537,34.3817,108000.0
2014-02-04 15:10:00,49.02,49.07,48.94,49.01,124700.0,34.3677,34.4027,34.3116,34.3607,124700.0
2014-02-04 15:20:00,49.0,49.05,48.79,48.84,423400.0,34.3537,34.3887,34.2064,34.2415,423400.0
2014-02-04 15:30:00,48.84,48.97,48.81,48.95,320300.0,34.2415,34.3326,34.2205,34.3186,320300.0
2014-02-04 15:40:00,48.95,49.06,48.93,48.97,362800.0,34.3186,34.3957,34.3046,34.3326,362800.0
2014-02-04 15:50:00,48.97,49.05,48.94,48.94,583600.0,34.3326,34.3887,34.3116,34.3116,583600.0
2014-02-05 09:30:00,48.58,49.0,48.37,48.74,349700.0,34.0592,34.3537,33.912,34.1714,349700.0
2014-02-05 09:40:00,48.74,48.8,48.33,48.34,269100.0,34.1714,34.2134,33.8839,33.8909,269100.0
2014-02-05 09:50:00,48.33,48.34,47.52,48.08,1131400.0,33.8839,33.8909,33.316,33.7087,1131400.0
2014-02-05 10:00:00,48.1,48.47,48.08,48.27,459900.0,33.7227,33.9821,33.7087,33.8419,459900.0
2014-02-05 10:10:00,48.26,48.29,48.02,48.02,493700.0,33.8349,33.8559,33.6666,33.6666,493700.0
2014-02-05 10:20:00,48.01,48.02,47.77,47.89,224800.0,33.6596,33.6666,33.4913,33.5754,224800.0
2014-02-05 10:30:00,47.89,48.09,47.86,48.0,197500.0,33.5754,33.7157,33.5544,33.6526,197500.0
2014-02-05 10:40:00,48.0,48.08,47.91,48.03,161400.0,33.6526,33.7087,33.5895,33.6736,161400.0
2014-02-05 10:50:00,48.03,48.09,47.92,47.95,126700.0,33.6736,33.7157,33.5965,33.6175,126700.0
2014-02-05 11:00:00,47.94,48.05,47.82,47.89,231700.0,33.6105,33.6876,33.5264,33.5754,231700.0
2014-02-05 11:10:00,47.89,48.1,47.89,48.04,264800.0,33.5754,33.7227,33.5754,33.6806,264800.0
2014-02-05 11:20:00,48.04,48.35,48.04,48.35,278700.0,33.6806,33.8979,33.6806,33.8979,278700.0
2014-02-05 11:30:00,48.37,48.51,48.33,48.45,287600.0,33.912,34.0101,33.8839,33.9681,287600.0
2014-02-05 11:40:00,48.44,48.47,48.31,48.34,375300.0,33.961,33.9821,33.8699,33.8909,375300.0
2014-02-05 11:50:00,48.34,48.42,48.13,48.2,639000.0,33.8909,33.947,33.7437,33.7928,639000.0
2014-02-05 12:00:00,48.21,48.39,48.13,48.37,203900.0,33.7998,33.926,33.7437,33.912,203900.0
2014-02-05 12:10:00,48.38,48.38,48.28,48.32,123900.0,33.919,33.919,33.8489,33.8769,123900.0
2014-02-05 12:20:00,48.33,48.39,48.26,48.26,102400.0,33.8839,33.926,33.8349,33.8349,102400.0
2014-02-05 12:30:00,48.27,48.36,48.23,48.27,157500.0,33.8419,33.905,33.8138,33.8419,157500.0
2014-02-05 12:40:00,48.27,48.31,48.2,48.24,81500.0,33.8419,33.8699,33.7928,33.8208,81500.0
2014-02-05 12:50:00,48.25,48.29,48.21,48.27,158500.0,33.8278,33.8559,33.7998,33.8419,158500.0
2014-02-05 13:00:00,48.27,48.47,48.26,48.45,263900.0,33.8419,33.9821,33.8349,33.9681,263900.0
2014-02-05 13:10:00,48.46,48.46,48.39,48.41,126100.0,33.9751,33.9751,33.926,33.94,126100.0
2014-02-05 13:20:00,48.42,48.43,48.35,48.4,151600.0,33.947,33.954,33.8979,33.933,151600.0
2014-02-05 13:30:00,48.41,48.47,48.37,48.45,358700.0,33.94,33.9821,33.912,33.9681,358700.0
2014-02-05 13:40:00,48.46,48.57,48.41,48.57,181100.0,33.9751,34.0522,33.94,34.0522,181100.0
2014-02-05 13:50:00,48.58,48.67,48.51,48.51,349100.0,34.0592,34.1223,34.0101,34.0101,349100.0
2014-02-05 14:00:00,48.52,48.58,48.51,48.53,190700.0,34.0171,34.0592,34.0101,34.0241,190700.0
2014-02-05 14:10:00,48.54,48.54,48.42,48.47,73800.0,34.0312,34.0312,33.947,33.9821,73800.0
2014-02-05 14:20:00,48.48,48.55,48.45,48.55,56900.0,33.9891,34.0382,33.9681,34.0382,56900.0
2014-02-05 14:30:00,48.56,48.65,48.43,48.49,90000.0,34.0452,34.1083,33.954,33.9961,90000.0
2014-02-05 14:40:00,48.49,48.63,48.47,48.6,272100.0,33.9961,34.0943,33.9821,34.0732,272100.0
2014-02-05 14:50:00,48.61,48.69,48.56,48.64,308500.0,34.0802,34.1363,34.0452,34.1013,308500.0
2014-02-05 15:00:00,48.63,48.7,48.58,48.66,253600.0,34.0943,34.1433,34.0592,34.1153,253600.0
2014-02-05 15:10:00,48.67,48.72,48.64,48.7,426000.0,34.1223,34.1574,34.1013,34.1433,426000.0
2014-02-05 15:20:00,48.7,48.7,48.61,48.64,197900.0,34.1433,34.1433,34.0802,34.1013,197900.0
2014-02-05 15:30:00,48.64,48.66,48.58,48.64,302200.0,34.1013,34.1153,34.0592,34.1013,302200.0
2014-02-05 15:40:00,48.64,48.66,48.57,48.65,548300.0,34.1013,34.1153,34.0522,34.1083,548300.0
2014-02-05 15:50:00,48.64,48.65,48.49,48.55,661000.0,34.1013,34.1083,33.9961,34.0382,661000.0
2014-02-06 09:30:00,48.8,49.0,48.7,48.79,231800.0,34.2134,34.3537,34.1433,34.2064,231800.0
2014-02-06 09:40:00,48.79,48.84,48.6,48.84,122800.0,34.2064,34.2415,34.0732,34.2415,122800.0
2014-02-06 09:50:00,48.83,48.84,48.73,48.78,89200.0,34.2345,34.2415,34.1644,34.1994,89200.0
2014-02-06 10:00:00,48.76,48.79,48.66,48.71,115900.0,34.1854,34.2064,34.1153,34.1503,115900.0
2014-02-06 10:10:00,48.72,48.83,48.69,48.81,257400.0,34.1574,34.2345,34.1363,34.2205,257400.0
2014-02-06 10:20:00,48.8,48.94,48.78,48.84,180600.0,34.2134,34.3116,34.1994,34.2415,180600.0
2014-02-06 10:30:00,48.85,48.89,48.79,48.8,127600.0,34.2485,34.2765,34.2064,34.2134,127600.0
2014-02-06 10:40:00,48.79,48.89,48.79,48.86,106300.0,34.2064,34.2765,34.2064,34.2555,106300.0
2014-02-06 10:50:00,48.87,48.9,48.81,48.87,306900.0,34.2625,34.2836,34.2205,34.2625,306900.0
2014-02-06 11:00:00,48.86,48.89,48.83,48.87,247500.0,34.2555,34.2765,34.2345,34.2625,247500.0
2014-02-06 11:10:00,48.87,48.87,48.75,48.79,133300.0,34.2625,34.2625,34.1784,34.2064,133300.0
2014-02-06 11:20:00,48.79,48.86,48.69,48.83,206700.0,34.2064,34.2555,34.1363,34.2345,206700.0
2014-02-06 11:30:00,48.84,48.99,48.83,48.94,125700.0,34.2415,34.3467,34.2345,34.3116,125700.0
2014-02-06 11:40:00,48.95,49.0,48.89,48.89,133500.0,34.3186,34.3537,34.2765,34.2765,133500.0
2014-02-06 11:50:00,48.9,48.95,48.83,48.86,137600.0,34.2836,34.3186,34.2345,34.2555,137600.0
2014-02-06 12:00:00,48.86,48.99,48.85,48.96,124300.0,34.2555,34.3467,34.2485,34.3256,124300.0
2014-02-06 12:10:00,48.96,48.97,48.87,48.95,109100.0,34.3256,34.3326,34.2625,34.3186,109100.0
2014-02-06 12:20:00,48.94,49.04,48.9,49.01,132900.0,34.3116,34.3817,34.2836,34.3607,132900.0
2014-02-06 12:30:00,49.01,49.12,48.97,49.04,241100.0,34.3607,34.4378,34.3326,34.3817,241100.0
2014-02-06 12:40:00,49.04,49.14,48.94,49.01,179500.0,34.3817,34.4518,34.3116,34.3607,179500.0
2014-02-06 12:50:00,49.01,49.04,48.97,48.98,60800.0,34.3607,34.3817,34.3326,34.3396,60800.0
2014-02-06 13:00:00,48.98,49.06,48.97,49.03,187300.0,34.3396,34.3957,34.3326,34.3747,187300.0
2014-02-06 13:10:00,49.03,49.03,48.9,48.91,60000.0,34.3747,34.3747,34.2836,34.2906,60000.0
2014-02-06 13:20:00,48.91,48.91,48.78,48.83,78000.0,34.2906,34.2906,34.1994,34.2345,78000.0
2014-02-06 13:30:00,48.83,48.87,48.8,48.84,116600.0,34.2345,34.2625,34.2134,34.2415,116600.0
2014-02-06 13:40:00,48.84,48.85,48.78,48.83,90500.0,34.2415,34.2485,34.1994,34.2345,90500.0
2014-02-06 13:50:00,48.83,48.85,48.78,48.81,80600.0,34.2345,34.2485,34.1994,34.2205,80600.0
2014-02-06 14:00:00,48.82,48.87,48.78,48.82,134800.0,34.2275,34.2625,34.1994,34.2275,134800.0
2014-02-06 14:10:00,48.82,48.86,48.79,48.84,104000.0,34.2275,34.2555,34.2064,34.2415,104000.0
2014-02-06 14:20:00,48.84,48.92,48.82,48.92,141800.0,34.2415,34.2976,34.2275,34.2976,141800.0
2014-02-06 14:30:00,48.92,48.93,48.88,48.9,76300.0,34.2976,34.3046,34.2695,34.2836,76300.0
2014-02-06 14:40:00,48.9,48.9,48.78,48.83,96300.0,34.2836,34.2836,34.1994,34.2345,96300.0
2014-02-06 14:50:00,48.83,48.9,48.79,48.9,132800.0,34.2345,34.2836,34.2064,34.2836,132800.0
2014-02-06 15:00:00,48.9,49.01,48.86,49.0,109200.0,34.2836,34.3607,34.2555,34.3537,109200.0
2014-02-06 15:10:00,48.99,49.02,48.9,48.99,205600.0,34.3467,34.3677,34.2836,34.3467,205600.0
2014-02-06 15:20:00,48.99,49.03,48.93,49.03,139100.0,34.3467,34.3747,34.3046,34.3747,139100.0
2014-02-06 15:30:00,49.03,49.05,48.97,49.04,160500.0,34.3747,34.3887,34.3326,34.3817,160500.0
2014-02-06 15:40:00,49.04,49.18,49.02,49.11,451800.0,34.3817,34.4799,34.3677,34.4308,451800.0
2014-02-06 15:50:00,49.1,49.15,48.96,48.98,865900.0,34.4238,34.4588,34.3256,34.3396,865900.0
2014-02-07 09:30:00,48.98,49.3,48.96,49.07,289000.0,34.3396,34.564,34.3256,34.4027,289000.0
2014-02-07 09:40:00,49.07,49.47,49.03,49.45,482400.0,34.4027,34.6832,34.3747,34.6692,482400.0
2014-02-07 09:50:00,49.46,49.59,49.36,49.56,348800.0,34.6762,34.7673,34.6061,34.7463,348800.0
2014-02-07 10:00:00,49.56,49.73,49.56,49.68,477600.0,34.7463,34.8655,34.7463,34.8304,477600.0
2014-02-07 10:10:00,49.68,49.74,49.41,49.43,348200.0,34.8304,34.8725,34.6411,34.6551,348200.0
2014-02-07 10:20:00,49.42,49.6,49.41,49.54,124000.0,34.6481,34.7743,34.6411,34.7323,124000.0
2014-02-07 10:30:00,49.54,49.59,49.49,49.57,85600.0,34.7323,34.7673,34.6972,34.7533,85600.0
2014-02-07 10:40:00,49.56,49.62,49.51,49.59,140900.0,34.7463,34.7883,34.7112,34.7673,140900.0
2014-02-07 10:50:00,49.59,49.71,49.58,49.67,275900.0,34.7673,34.8514,34.7603,34.8234,275900.0
2014-02-07 11:00:00,49.68,49.77,49.64,49.75,287700.0,34.8304,34.8935,34.8024,34.8795,287700.0
2014-02-07 11:10:00,49.74,49.98,49.73,49.89,298000.0,34.8725,35.0407,34.8655,34.9776,298000.0
2014-02-07 11:20:00,49.9,49.92,49.8,49.9,187800.0,34.9846,34.9987,34.9145,34.9846,187800.0
2014-02-07 11:30:00,49.9,50.05,49.9,49.94,190400.0,34.9846,35.0898,34.9846,35.0127,190400.0
2014-02-07 11:40:00,49.94,50.06,49.88,50.05,240900.0,35.0127,35.0968,34.9706,35.0898,240900.0
2014-02-07 11:50:00,50.05,50.1,49.98,50.06,167700.0,35.0898,35.1249,35.0407,35.0968,167700.0
2014-02-07 12:00:00,50.05,50.06,49.94,49.97,99900.0,35.0898,35.0968,35.0127,35.0337,99900.0
2014-02-07 12:10:00,49.97,50.01,49.97,50.0,78600.0,35.0337,35.0618,35.0337,35.0548,78600.0
2014-02-07 12:20:00,50.0,50.01,49.89,49.93,90600.0,35.0548,35.0618,34.9776,35.0057,90600.0
2014-02-07 12:30:00,49.93,49.99,49.9,49.94,81600.0,35.0057,35.0477,34.9846,35.0127,81600.0
2014-02-07 12:40:00,49.94,50.03,49.94,49.99,80000.0,35.0127,35.0758,35.0127,35.0477,80000.0
2014-02-07 12:50:00,49.99,50.05,49.97,49.97,87000.0,35.0477,35.0898,35.0337,35.0337,87000.0
2014-02-07 13:00:00,49.98,50.05,49.98,49.99,213000.0,35.0407,35.0898,35.0407,35.0477,213000.0
2014-02-07 13:10:00,50.0,50.08,49.98,50.05,128000.0,35.0548,35.1108,35.0407,35.0898,128000.0
2014-02-07 13:20:00,50.05,50.06,49.98,50.04,76300.0,35.0898,35.0968,35.0407,35.0828,76300.0
2014-02-07 13:30:00,50.04,50.05,50.03,50.04,64100.0,35.0828,35.0898,35.0758,35.0828,64100.0
2014-02-07 13:40:00,50.05,50.14,50.04,50.12,112200.0,35.0898,35.1529,35.0828,35.1389,112200.0
2014-02-07 13:50:00,50.11,50.17,50.08,50.14,171000.0,35.1319,35.1739,35.1108,35.1529,171000.0
2014-02-07 14:00:00,50.13,50.25,50.12,50.2,194800.0,35.1459,35.23,35.1389,35.195,194800.0
2014-02-07 14:10:00,50.2,50.23,50.18,50.23,90800.0,35.195,35.216,35.181,35.216,90800.0
2014-02-07 14:20:00,50.23,50.26,50.13,50.13,166100.0,35.216,35.237,35.1459,35.1459,166100.0
2014-02-07 14:30:00,50.14,50.16,50.1,50.15,97900.0,35.1529,35.1669,35.1249,35.1599,97900.0
2014-02-07 14:40:00,50.15,50.25,50.14,50.17,100900.0,35.1599,35.23,35.1529,35.1739,100900.0
2014-02-07 14:50:00,50.17,50.23,50.16,50.19,85600.0,35.1739,35.216,35.1669,35.188,85600.0
2014-02-07 15:00:00,50.2,50.27,50.2,50.22,163500.0,35.195,35.2441,35.195,35.209,163500.0
2014-02-07 15:10:00,50.22,50.26,50.21,50.23,137800.0,35.209,35.237,35.202,35.216,137800.0
2014-02-07 15:20:00,50.23,50.23,50.18,50.2,106600.0,35.216,35.216,35.181,35.195,106600.0
2014-02-07 15:30:00,50.21,50.26,50.21,50.25,179000.0,35.202,35.237,35.202,35.23,179000.0
2014-02-07 15:40:00,50.24,50.37,50.23,50.31,286600.0,35.223,35.3142,35.216,35.2721,286600.0
2014-02-07 15:50:00,50.3,50.34,50.23,50.32,549200.0,35.2651,35.2931,35.216,35.2791,549200.0
2014-02-10 09:30:00,51.14,51.15,50.62,50.85,486600.0,35.854,35.861,35.4894,35.6507,486600.0
2014-02-10 09:40:00,50.85,51.11,50.84,51.07,427300.0,35.6507,35.833,35.6437,35.8049,427300.0
2014-02-10 09:50:00,51.07,51.19,51.04,51.18,262500.0,35.8049,35.8891,35.7839,35.882,262500.0
2014-02-10 10:00:00,51.18,51.18,51.04,51.11,309800.0,35.882,35.882,35.7839,35.833,309800.0
2014-02-10 10:10:00,51.1,51.3,51.09,51.23,433100.0,35.826,35.9662,35.819,35.9171,433100.0
2014-02-10 10:20:00,51.23,51.4,51.21,51.4,252600.0,35.9171,36.0363,35.9031,36.0363,252600.0
2014-02-10 10:30:00,51.39,51.56,51.35,51.54,441200.0,36.0293,36.1485,36.0012,36.1344,441200.0
2014-02-10 10:40:00,51.53,51.61,51.45,51.61,302700.0,36.1274,36.1835,36.0713,36.1835,302700.0
2014-02-10 10:50:00,51.6,51.63,51.32,51.34,243000.0,36.1765,36.1975,35.9802,35.9942,243000.0
2014-02-10 11:00:00,51.34,51.5,51.29,51.48,216000.0,35.9942,36.1064,35.9592,36.0924,216000.0
2014-02-10 11:10:00,51.48,51.56,51.48,51.49,199600.0,36.0924,36.1485,36.0924,36.0994,199600.0
2014-02-10 11:20:00,51.49,51.58,51.44,51.56,246400.0,36.0994,36.1625,36.0643,36.1485,246400.0
2014-02-10 11:30:00,51.56,51.57,51.48,51.5,128600.0,36.1485,36.1555,36.0924,36.1064,128600.0
2014-02-10 11:40:00,51.51,51.54,51.49,51.54,115300.0,36.1134,36.1344,36.0994,36.1344,115300.0
2014-02-10 11:50:00,51.54,51.61,51.54,51.59,136700.0,36.1344,36.1835,36.1344,36.1695,136700.0
2014-02-10 12:00:00,51.6,51.62,51.52,51.58,124800.0,36.1765,36.1905,36.1204,36.1625,124800.0
2014-02-10 12:10:00,51.57,51.74,51.56,51.7,142000.0,36.1555,36.2747,36.1485,36.2466,142000.0
2014-02-10 12:20:00,51.7,51.74,51.46,51.48,176700.0,36.2466,36.2747,36.0784,36.0924,176700.0
2014-02-10 12:30:00,51.48,51.62,51.47,51.6,124500.0,36.0924,36.1905,36.0854,36.1765,124500.0
2014-02-10 12:40:00,51.61,51.78,51.59,51.73,243900.0,36.1835,36.3027,36.1695,36.2677,243900.0
2014-02-10 12:50:00,51.73,51.84,51.64,51.83,143500.0,36.2677,36.3448,36.2046,36.3378,143500.0
2014-02-10 13:00:00,51.84,51.84,51.76,51.8,113400.0,36.3448,36.3448,36.2887,36.3167,113400.0
2014-02-10 13:10:00,51.8,51.87,51.76,51.8,315900.0,36.3167,36.3658,36.2887,36.3167,315900.0
2014-02-10 13:20:00,51.8,51.95,51.79,51.91,205600.0,36.3167,36.4219,36.3097,36.3938,205600.0
2014-02-10 13:30:00,51.9,51.91,51.73,51.78,124600.0,36.3868,36.3938,36.2677,36.3027,124600.0
2014-02-10 13:40:00,51.78,51.84,51.76,51.82,112700.0,36.3027,36.3448,36.2887,36.3307,112700.0
2014-02-10 13:50:00,51.82,51.83,51.77,51.81,170400.0,36.3307,36.3378,36.2957,36.3237,170400.0
2014-02-10 14:00:00,51.81,51.96,51.79,51.96,134400.0,36.3237,36.4289,36.3097,36.4289,134400.0
2014-02-10 14:10:00,51.96,51.99,51.9,51.94,203800.0,36.4289,36.4499,36.3868,36.4149,203800.0
2014-02-10 14:20:00,51.94,52.0,51.9,51.96,154500.0,36.4149,36.4569,36.3868,36.4289,154500.0
2014-02-10 14:30:00,51.97,51.99,51.91,51.98,196100.0,36.4359,36.4499,36.3938,36.4429,196100.0
2014-02-10 14:40:00,51.98,52.06,51.98,52.05,362000.0,36.4429,36.499,36.4429,36.492,362000.0
2014-02-10 14:50:00,52.05,52.07,52.0,52.04,205600.0,36.492,36.506,36.4569,36.485,205600.0
2014-02-10 15:00:00,52.04,52.05,51.99,52.01,202600.0,36.485,36.492,36.4499,36.464,202600.0
2014-02-10 15:10:00,52.02,52.04,51.98,52.02,167800.0,36.471,36.485,36.4429,36.471,167800.0
2014-02-10 15:20:00,52.02,52.05,51.97,52.05,190100.0,36.471,36.492,36.4359,36.492,190100.0
2014-02-10 15:30:00,52.05,52.12,51.99,52.11,336800.0,36.492,36.5411,36.4499,36.5341,336800.0
2014-02-10 15:40:00,52.11,52.17,52.0,52.04,688100.0,36.5341,36.5761,36.4569,36.485,688100.0
2014-02-10 15:50:00,52.04,52.13,52.02,52.13,759900.0,36.485,36.5481,36.471,36.5481,759900.0
2014-02-11 09:30:00,51.66,51.9,51.38,51.8,329600.0,36.2186,36.3868,36.0223,36.3167,329600.0
2014-02-11 09:40:00,51.79,51.84,51.49,51.75,325400.0,36.3097,36.3448,36.0994,36.2817,325400.0
2014-02-11 09:50:00,51.73,51.86,51.73,51.78,733600.0,36.2677,36.3588,36.2677,36.3027,733600.0
2014-02-11 10:00:00,51.79,51.85,51.73,51.8,346500.0,36.3097,36.3518,36.2677,36.3167,346500.0
2014-02-11 10:10:00,51.79,51.86,51.76,51.86,181500.0,36.3097,36.3588,36.2887,36.3588,181500.0
2014-02-11 10:20:00,51.86,51.98,51.86,51.97,232300.0,36.3588,36.4429,36.3588,36.4359,232300.0
2014-02-11 10:30:00,51.97,52.05,51.92,52.05,183900.0,36.4359,36.492,36.4009,36.492,183900.0
2014-02-11 10:40:00,52.06,52.11,52.02,52.04,103400.0,36.499,36.5341,36.471,36.485,103400.0
2014-02-11 10:50:00,52.04,52.12,52.01,52.05,158100.0,36.485,36.5411,36.464,36.492,158100.0
2014-02-11 11:00:00,52.04,52.11,51.95,52.04,87300.0,36.485,36.5341,36.4219,36.485,87300.0
2014-02-11 11:10:00,52.04,52.16,51.98,52.16,140600.0,36.485,36.5691,36.4429,36.5691,140600.0
2014-02-11 11:20:00,52.14,52.25,52.11,52.24,88500.0,36.5551,36.6322,36.5341,36.6252,88500.0
2014-02-11 11:30:00,52.24,52.35,52.23,52.32,124300.0,36.6252,36.7023,36.6182,36.6813,124300.0
2014-02-11 11:40:00,52.32,52.34,52.29,52.31,103300.0,36.6813,36.6953,36.6603,36.6743,103300.0
2014-02-11 11:50:00,52.31,52.35,52.18,52.24,144600.0,36.6743,36.7023,36.5831,36.6252,144600.0
2014-02-11 12:00:00,52.25,52.29,52.23,52.27,114800.0,36.6322,36.6603,36.6182,36.6462,114800.0
2014-02-11 12:10:00,52.27,52.3,52.23,52.29,75400.0,36.6462,36.6673,36.6182,36.6603,75400.0
2014-02-11 12:20:00,52.3,52.33,52.25,52.31,82200.0,36.6673,36.6883,36.6322,36.6743,82200.0
2014-02-11 12:30:00,52.3,52.35,52.28,52.33,118400.0,36.6673,36.7023,36.6533,36.6883,118400.0
2014-02-11 12:40:00,52.33,52.45,52.31,52.45,84500.0,36.6883,36.7724,36.6743,36.7724,84500.0
2014-02-11 12:50:00,52.45,52.61,52.42,52.6,167200.0,36.7724,36.8846,36.7514,36.8776,167200.0
2014-02-11 13:00:00,52.59,52.66,52.56,52.66,148600.0,36.8706,36.9197,36.8496,36.9197,148600.0
2014-02-11 13:10:00,52.66,52.78,52.66,52.77,185700.0,36.9197,37.0038,36.9197,36.9968,185700.0
2014-02-11 13:20:00,52.74,52.79,52.71,52.79,125300.0,36.9758,37.0108,36.9547,37.0108,125300.0
2014-02-11 13:30:00,52.79,52.82,52.77,52.8,179900.0,37.0108,37.0318,36.9968,37.0178,179900.0
2014-02-11 13:40:00,52.81,52.86,52.77,52.86,156700.0,37.0248,37.0599,36.9968,37.0599,156700.0
2014-02-11 13:50:00,52.85,52.98,52.84,52.84,250200.0,37.0529,37.144,37.0459,37.0459,250200.0
2014-02-11 14:00:00,52.84,52.86,52.77,52.77,157500.0,37.0459,37.0599,36.9968,36.9968,157500.0
2014-02-11 14:10:00,52.78,52.78,52.59,52.62,117300.0,37.0038,37.0038,36.8706,36.8916,117300.0
2014-02-11 14:20:00,52.61,52.72,52.61,52.72,122400.0,36.8846,36.9617,36.8846,36.9617,122400.0
2014-02-11 14:30:00,52.71,52.79,52.64,52.79,156600.0,36.9547,37.0108,36.9056,37.0108,156600.0
2014-02-11 14:40:00,52.8,52.88,52.74,52.76,325300.0,37.0178,37.0739,36.9758,36.9898,325300.0
2014-02-11 14:50:00,52.74,52.74,52.52,52.72,267200.0,36.9758,36.9758,36.8215,36.9617,267200.0
2014-02-11 15:00:00,52.72,52.84,52.7,52.76,215500.0,36.9617,37.0459,36.9477,36.9898,215500.0
2014-02-11 15:10:00,52.76,52.83,52.73,52.83,160000.0,36.9898,37.0389,36.9687,37.0389,160000.0
2014-02-11 15:20:00,52.83,52.83,52.71,52.73,177200.0,37.0389,37.0389,36.9547,36.9687,177200.0
2014-02-11 15:30:00,52.74,52.8,52.71,52.71,224400.0,36.9758,37.0178,36.9547,36.9547,224400.0
2014-02-11 15:40:00,52.71,52.72,52.63,52.64,462700.0,36.9547,36.9617,36.8986,36.9056,462700.0
2014-02-11 15:50:00,52.65,52.65,52.52,52.59,849500.0,36.9127,36.9127,36.8215,36.8706,849500.0
2014-02-12 09:30:00,52.62,53.15,52.54,53.04,452600.0,36.8916,37.2632,36.8355,37.1861,452600.0
2014-02-12 09:40:00,53.01,53.2,52.84,53.02,356000.0,37.1651,37.2983,37.0459,37.1721,356000.0
2014-02-12 09:50:00,53.03,53.21,53.02,53.19,215900.0,37.1791,37.3053,37.1721,37.2912,215900.0
2014-02-12 10:00:00,53.2,53.26,53.15,53.2,255100.0,37.2983,37.3403,37.2632,37.2983,255100.0
2014-02-12 10:10:00,53.2,53.31,53.18,53.21,166700.0,37.2983,37.3754,37.2842,37.3053,166700.0
2014-02-12 10:20:00,53.2,53.27,53.14,53.22,157700.0,37.2983,37.3473,37.2562,37.3123,157700.0
2014-02-12 10:30:00,53.22,53.23,53.14,53.2,144200.0,37.3123,37.3193,37.2562,37.2983,144200.0
2014-02-12 10:40:00,53.21,53.23,53.09,53.2,165400.0,37.3053,37.3193,37.2211,37.2983,165400.0
2014-02-12 10:50:00,53.2,53.26,53.16,53.22,132200.0,37.2983,37.3403,37.2702,37.3123,132200.0
2014-02-12 11:00:00,53.22,53.3,53.19,53.3,108500.0,37.3123,37.3684,37.2912,37.3684,108500.0
2014-02-12 11:10:00,53.29,53.33,53.18,53.21,99700.0,37.3614,37.3894,37.2842,37.3053,99700.0
2014-02-12 11:20:00,53.22,53.22,53.08,53.08,162500.0,37.3123,37.3123,37.2141,37.2141,162500.0
2014-02-12 11:30:00,53.08,53.11,53.01,53.04,231300.0,37.2141,37.2352,37.1651,37.1861,231300.0
2014-02-12 11:40:00,53.05,53.1,52.96,52.97,162600.0,37.1931,37.2282,37.13,37.137,162600.0
2014-02-12 11:50:00,52.98,53.02,52.92,52.99,100500.0,37.144,37.1721,37.102,37.151,100500.0
2014-02-12 12:00:00,52.99,53.09,52.99,53.06,210200.0,37.151,37.2211,37.151,37.2001,210200.0
2014-02-12 12:10:00,53.06,53.11,53.02,53.09,128400.0,37.2001,37.2352,37.1721,37.2211,128400.0
2014-02-12 12:20:00,53.08,53.2,53.03,53.2,135900.0,37.2141,37.2983,37.1791,37.2983,135900.0
2014-02-12 12:30:00,53.2,53.2,53.09,53.13,119400.0,37.2983,37.2983,37.2211,37.2492,119400.0
2014-02-12 12:40:00,53.14,53.18,53.1,53.17,117900.0,37.2562,37.2842,37.2282,37.2772,117900.0
2014-02-12 12:50:00,53.17,53.23,53.11,53.2,241900.0,37.2772,37.3193,37.2352,37.2983,241900.0
2014-02-12 13:00:00,53.19,53.19,53.01,53.05,119400.0,37.2912,37.2912,37.1651,37.1931,119400.0
2014-02-12 13:10:00,53.04,53.05,52.93,53.01,138500.0,37.1861,37.1931,37.109,37.1651,138500.0
2014-02-12 13:20:00,53.01,53.07,52.99,53.0,126500.0,37.1651,37.2071,37.151,37.158,126500.0
2014-02-12 13:30:00,53.0,53.02,52.94,52.98,157700.0,37.158,37.1721,37.116,37.144,157700.0
2014-02-12 13:40:00,52.98,53.07,52.96,53.07,166600.0,37.144,37.2071,37.13,37.2071,166600.0
2014-02-12 13:50:00,53.06,53.09,52.98,53.01,117200.0,37.2001,37.2211,37.144,37.1651,117200.0
2014-02-12 14:00:00,53.01,53.02,52.98,53.0,98600.0,37.1651,37.1721,37.144,37.158,98600.0
2014-02-12 14:10:00,53.0,53.03,52.97,53.01,308000.0,37.158,37.1791,37.137,37.1651,308000.0
2014-02-12 14:20:00,53.0,53.06,53.0,53.03,98700.0,37.158,37.2001,37.158,37.1791,98700.0
2014-02-12 14:30:00,53.03,53.03,52.92,52.94,126500.0,37.1791,37.1791,37.102,37.116,126500.0
2014-02-12 14:40:00,52.94,52.98,52.92,52.98,126300.0,37.116,37.144,37.102,37.144,126300.0
2014-02-12 14:50:00,52.96,52.98,52.89,52.91,231700.0,37.13,37.144,37.0809,37.0949,231700.0
2014-02-12 15:00:00,52.91,52.92,52.85,52.89,152900.0,37.0949,37.102,37.0529,37.0809,152900.0
2014-02-12 15:10:00,52.89,53.02,52.8,52.97,272400.0,37.0809,37.1721,37.0178,37.137,272400.0
2014-02-12 15:20:00,52.97,52.97,52.89,52.94,101100.0,37.137,37.137,37.0809,37.116,101100.0
2014-02-12 15:30:00,52.94,52.97,52.85,52.85,131800.0,37.116,37.137,37.0529,37.0529,131800.0
2014-02-12 15:40:00,52.85,53.0,52.85,52.94,297600.0,37.0529,37.158,37.0529,37.116,297600.0
2014-02-12 15:50:00,52.94,52.99,52.85,52.85,682900.0,37.116,37.151,37.0529,37.0529,682900.0
2014-02-13 09:30:00,52.59,52.85,52.51,52.71,280300.0,36.8706,37.0529,36.8145,36.9547,280300.0
2014-02-13 09:40:00,52.71,52.94,52.71,52.92,176800.0,36.9547,37.116,36.9547,37.102,176800.0
2014-02-13 09:50:00,52.93,53.19,52.88,53.19,232300.0,37.109,37.2912,37.0739,37.2912,232300.0
2014-02-13 10:00:00,53.2,53.33,53.14,53.3,189000.0,37.2983,37.3894,37.2562,37.3684,189000.0
2014-02-13 10:10:00,53.3,53.41,53.26,53.36,138300.0,37.3684,37.4455,37.3403,37.4104,138300.0
2014-02-13 10:20:00,53.37,53.41,53.08,53.08,133300.0,37.4174,37.4455,37.2141,37.2141,133300.0
2014-02-13 10:30:00,53.09,53.13,53.05,53.07,95000.0,37.2211,37.2492,37.1931,37.2071,95000.0
2014-02-13 10:40:00,53.07,53.14,53.04,53.07,73300.0,37.2071,37.2562,37.1861,37.2071,73300.0
2014-02-13 10:50:00,53.08,53.2,53.06,53.16,97000.0,37.2141,37.2983,37.2001,37.2702,97000.0
2014-02-13 11:00:00,53.16,53.21,53.07,53.1,108700.0,37.2702,37.3053,37.2071,37.2282,108700.0
2014-02-13 11:10:00,53.1,53.13,53.05,53.12,145200.0,37.2282,37.2492,37.1931,37.2422,145200.0
2014-02-13 11:20:00,53.11,53.21,53.08,53.21,119300.0,37.2352,37.3053,37.2141,37.3053,119300.0
2014-02-13 11:30:00,53.2,53.29,53.18,53.22,117900.0,37.2983,37.3614,37.2842,37.3123,117900.0
2014-02-13 11:40:00,53.21,53.25,53.18,53.22,69100.0,37.3053,37.3333,37.2842,37.3123,69100.0
2014-02-13 11:50:00,53.21,53.22,53.05,53.1,67300.0,37.3053,37.3123,37.1931,37.2282,67300.0
2014-02-13 12:00:00,53.1,53.11,53.02,53.02,72900.0,37.2282,37.2352,37.1721,37.1721,72900.0
2014-02-13 12:10:00,53.02,53.03,52.94,53.01,91300.0,37.1721,37.1791,37.116,37.1651,91300.0
2014-02-13 12:20:00,53.0,53.05,52.97,53.03,62900.0,37.158,37.1931,37.137,37.1791,62900.0
2014-02-13 12:30:00,53.03,53.06,53.01,53.02,42000.0,37.1791,37.2001,37.1651,37.1721,42000.0
2014-02-13 12:40:00,53.03,53.1,53.03,53.08,65500.0,37.1791,37.2282,37.1791,37.2141,65500.0
2014-02-13 12:50:00,53.08,53.1,53.01,53.08,103100.0,37.2141,37.2282,37.1651,37.2141,103100.0
2014-02-13 13:00:00,53.08,53.13,53.05,53.13,52800.0,37.2141,37.2492,37.1931,37.2492,52800.0
2014-02-13 13:10:00,53.13,53.22,53.1,53.2,66500.0,37.2492,37.3123,37.2282,37.2983,66500.0
2014-02-13 13:20:00,53.2,53.28,53.19,53.27,55100.0,37.2983,37.3543,37.2912,37.3473,55100.0
2014-02-13 13:30:00,53.27,53.3,53.23,53.27,70700.0,37.3473,37.3684,37.3193,37.3473,70700.0
2014-02-13 13:40:00,53.27,53.32,53.24,53.3,105600.0,37.3473,37.3824,37.3263,37.3684,105600.0
2014-02-13 13:50:00,53.31,53.37,53.3,53.37,71500.0,37.3754,37.4174,37.3684,37.4174,71500.0
2014-02-13 14:00:00,53.37,53.38,53.31,53.32,119100.0,37.4174,37.4245,37.3754,37.3824,119100.0
2014-02-13 14:10:00,53.32,53.36,53.29,53.3,91200.0,37.3824,37.4104,37.3614,37.3684,91200.0
2014-02-13 14:20:00,53.3,53.38,53.28,53.35,93000.0,37.3684,37.4245,37.3543,37.4034,93000.0
2014-02-13 14:30:00,53.34,53.35,53.32,53.33,70800.0,37.3964,37.4034,37.3824,37.3894,70800.0
2014-02-13 14:40:00,53.33,53.38,53.29,53.37,77400.0,37.3894,37.4245,37.3614,37.4174,77400.0
2014-02-13 14:50:00,53.37,53.41,53.33,53.4,126500.0,37.4174,37.4455,37.3894,37.4385,126500.0
2014-02-13 15:00:00,53.4,53.43,53.35,53.43,139500.0,37.4385,37.4595,37.4034,37.4595,139500.0
2014-02-13 15:10:00,53.42,53.46,53.38,53.41,140600.0,37.4525,37.4805,37.4245,37.4455,140600.0
2014-02-13 15:20:00,53.41,53.41,53.36,53.4,153400.0,37.4455,37.4455,37.4104,37.4385,153400.0
2014-02-13 15:30:00,53.4,53.46,53.38,53.44,178000.0,37.4385,37.4805,37.4245,37.4665,178000.0
2014-02-13 15:40:00,53.44,53.47,53.39,53.41,383300.0,37.4665,37.4876,37.4315,37.4455,383300.0
2014-02-13 15:50:00,53.42,53.5,53.41,53.49,633800.0,37.4525,37.5086,37.4455,37.5016,633800.0
2014-02-14 09:30:00,53.41,53.9,53.4,53.59,203300.0,37.4455,37.789,37.4385,37.5717,203300.0
2014-02-14 09:40:00,53.59,53.67,53.43,53.54,141300.0,37.5717,37.6278,37.4595,37.5366,141300.0
2014-02-14 09:50:00,53.41,53.9,53.41,53.49,147000.0,37.4455,37.789,37.4455,37.5016,147000.0
2014-02-14 10:00:00,53.51,53.57,53.47,53.52,157300.0,37.5156,37.5577,37.4876,37.5226,157300.0
2014-02-14 10:10:00,53.52,53.65,53.52,53.64,93200.0,37.5226,37.6138,37.5226,37.6067,93200.0
2014-02-14 10:20:00,53.63,53.78,53.62,53.76,101000.0,37.5997,37.7049,37.5927,37.6909,101000.0
2014-02-14 10:30:00,53.76,53.85,53.76,53.83,116700.0,37.6909,37.754,37.6909,37.74,116700.0
2014-02-14 10:40:00,53.83,53.98,53.8,53.97,184000.0,37.74,37.8451,37.7189,37.8381,184000.0
2014-02-14 10:50:00,53.97,54.11,53.96,54.09,304500.0,37.8381,37.9363,37.8311,37.9222,304500.0
2014-02-14 11:00:00,54.09,54.11,54.02,54.05,137300.0,37.9222,37.9363,37.8732,37.8942,137300.0
2014-02-14 11:10:00,54.05,54.1,53.97,54.09,320500.0,37.8942,37.9292,37.8381,37.9222,320500.0
2014-02-14 11:20:00,54.1,54.14,54.09,54.12,436900.0,37.9292,37.9573,37.9222,37.9433,436900.0
2014-02-14 11:30:00,54.12,54.23,54.1,54.22,208200.0,37.9433,38.0204,37.9292,38.0134,208200.0
2014-02-14 11:40:00,54.22,54.3,54.21,54.29,144500.0,38.0134,38.0695,38.0064,38.0625,144500.0
2014-02-14 11:50:00,54.3,54.34,54.28,54.31,135600.0,38.0695,38.0975,38.0554,38.0765,135600.0
2014-02-14 12:00:00,54.3,54.31,54.18,54.18,96900.0,38.0695,38.0765,37.9853,37.9853,96900.0
2014-02-14 12:10:00,54.18,54.32,54.18,54.3,110700.0,37.9853,38.0835,37.9853,38.0695,110700.0
2014-02-14 12:20:00,54.3,54.33,54.27,54.28,116200.0,38.0695,38.0905,38.0484,38.0554,116200.0
2014-02-14 12:30:00,54.27,54.33,54.23,54.27,148700.0,38.0484,38.0905,38.0204,38.0484,148700.0
2014-02-14 12:40:00,54.26,54.37,54.26,54.35,166400.0,38.0414,38.1185,38.0414,38.1045,166400.0
2014-02-14 12:50:00,54.35,54.38,54.32,54.32,183900.0,38.1045,38.1256,38.0835,38.0835,183900.0
2014-02-14 13:00:00,54.32,54.33,54.27,54.3,87800.0,38.0835,38.0905,38.0484,38.0695,87800.0
2014-02-14 13:10:00,54.31,54.34,54.26,54.28,66000.0,38.0765,38.0975,38.0414,38.0554,66000.0
2014-02-14 13:20:00,54.27,54.34,54.24,54.34,115700.0,38.0484,38.0975,38.0274,38.0975,115700.0
2014-02-14 13:30:00,54.34,54.44,54.32,54.41,125900.0,38.0975,38.1676,38.0835,38.1466,125900.0
2014-02-14 13:40:00,54.42,54.47,54.36,54.43,97000.0,38.1536,38.1887,38.1115,38.1606,97000.0
2014-02-14 13:50:00,54.44,54.45,54.34,54.35,85500.0,38.1676,38.1746,38.0975,38.1045,85500.0
2014-02-14 14:00:00,54.35,54.4,54.34,54.38,103200.0,38.1045,38.1396,38.0975,38.1256,103200.0
2014-02-14 14:10:00,54.39,54.43,54.35,54.41,96300.0,38.1326,38.1606,38.1045,38.1466,96300.0
2014-02-14 14:20:00,54.42,54.43,54.31,54.32,173800.0,38.1536,38.1606,38.0765,38.0835,173800.0
2014-02-14 14:30:00,54.33,54.39,54.32,54.37,122200.0,38.0905,38.1326,38.0835,38.1185,122200.0
2014-02-14 14:40:00,54.37,54.42,54.35,54.36,134500.0,38.1185,38.1536,38.1045,38.1115,134500.0
2014-02-14 14:50:00,54.35,54.41,54.34,54.38,107900.0,38.1045,38.1466,38.0975,38.1256,107900.0
2014-02-14 15:00:00,54.38,54.41,54.35,54.37,218200.0,38.1256,38.1466,38.1045,38.1185,218200.0
2014-02-14 15:10:00,54.37,54.39,54.32,54.37,166500.0,38.1185,38.1326,38.0835,38.1185,166500.0
2014-02-14 15:20:00,54.37,54.38,54.27,54.28,133400.0,38.1185,38.1256,38.0484,38.0554,133400.0
2014-02-14 15:30:00,54.28,54.38,54.28,54.37,245900.0,38.0554,38.1256,38.0554,38.1185,245900.0
2014-02-14 15:40:00,54.36,54.37,54.28,54.32,423400.0,38.1115,38.1185,38.0554,38.0835,423400.0
2014-02-14 15:50:00,54.31,54.37,54.29,54.37,533300.0,38.0765,38.1185,38.0625,38.1185,533300.0
2014-02-18 09:30:00,54.24,54.68,54.21,54.48,337100.0,38.0274,38.3359,38.0064,38.1957,337100.0
2014-02-18 09:40:00,54.46,54.65,54.43,54.62,160800.0,38.1816,38.3148,38.1606,38.2938,160800.0
2014-02-18 09:50:00,54.61,54.66,54.51,54.57,138600.0,38.2868,38.3219,38.2167,38.2588,138600.0
2014-02-18 10:00:00,54.55,54.63,54.48,54.63,171500.0,38.2447,38.3008,38.1957,38.3008,171500.0
2014-02-18 10:10:00,54.64,54.69,54.58,54.58,136600.0,38.3078,38.3429,38.2658,38.2658,136600.0
2014-02-18 10:20:00,54.59,54.64,54.52,54.61,208600.0,38.2728,38.3078,38.2237,38.2868,208600.0
2014-02-18 10:30:00,54.62,54.65,54.55,54.65,94800.0,38.2938,38.3148,38.2447,38.3148,94800.0
2014-02-18 10:40:00,54.65,54.84,54.64,54.83,265700.0,38.3148,38.4481,38.3078,38.441,265700.0
2014-02-18 10:50:00,54.83,54.83,54.67,54.7,146500.0,38.441,38.441,38.3289,38.3499,146500.0
2014-02-18 11:00:00,54.7,54.77,54.67,54.7,139600.0,38.3499,38.399,38.3289,38.3499,139600.0
2014-02-18 11:10:00,54.69,54.84,54.69,54.83,104200.0,38.3429,38.4481,38.3429,38.441,104200.0
2014-02-18 11:20:00,54.84,54.9,54.83,54.89,95100.0,38.4481,38.4901,38.441,38.4831,95100.0
2014-02-18 11:30:00,54.89,54.96,54.77,54.79,132000.0,38.4831,38.5322,38.399,38.413,132000.0
2014-02-18 11:40:00,54.78,54.85,54.7,54.71,152200.0,38.406,38.4551,38.3499,38.3569,152200.0
2014-02-18 11:50:00,54.7,54.75,54.67,54.7,95500.0,38.3499,38.385,38.3289,38.3499,95500.0
2014-02-18 12:00:00,54.7,54.81,54.7,54.75,80800.0,38.3499,38.427,38.3499,38.385,80800.0
2014-02-18 12:10:00,54.74,54.78,54.7,54.71,73900.0,38.3779,38.406,38.3499,38.3569,73900.0
2014-02-18 12:20:00,54.71,54.76,54.7,54.7,60700.0,38.3569,38.392,38.3499,38.3499,60700.0
2014-02-18 12:30:00,54.7,54.79,54.7,54.79,98100.0,38.3499,38.413,38.3499,38.413,98100.0
2014-02-18 12:40:00,54.79,54.79,54.67,54.69,106600.0,38.413,38.413,38.3289,38.3429,106600.0
2014-02-18 12:50:00,54.7,54.74,54.7,54.7,54900.0,38.3499,38.3779,38.3499,38.3499,54900.0
2014-02-18 13:00:00,54.71,54.74,54.68,54.69,88200.0,38.3569,38.3779,38.3359,38.3429,88200.0
2014-02-18 13:10:00,54.69,54.71,54.65,54.67,59600.0,38.3429,38.3569,38.3148,38.3289,59600.0
2014-02-18 13:20:00,54.67,54.72,54.63,54.67,124000.0,38.3289,38.3639,38.3008,38.3289,124000.0
2014-02-18 13:30:00,54.66,54.76,54.65,54.76,106400.0,38.3219,38.392,38.3148,38.392,106400.0
2014-02-18 13:40:00,54.76,54.79,54.73,54.75,98200.0,38.392,38.413,38.3709,38.385,98200.0
2014-02-18 13:50:00,54.74,54.79,54.72,54.73,99300.0,38.3779,38.413,38.3639,38.3709,99300.0
2014-02-18 14:00:00,54.73,54.8,54.73,54.77,68700.0,38.3709,38.42,38.3709,38.399,68700.0
2014-02-18 14:10:00,54.77,54.84,54.77,54.79,156800.0,38.399,38.4481,38.399,38.413,156800.0
2014-02-18 14:20:00,54.79,54.83,54.77,54.77,143000.0,38.413,38.441,38.399,38.399,143000.0
2014-02-18 14:30:00,54.77,54.79,54.64,54.71,243900.0,38.399,38.413,38.3078,38.3569,243900.0
2014-02-18 14:40:00,54.71,54.75,54.69,54.74,120500.0,38.3569,38.385,38.3429,38.3779,120500.0
2014-02-18 14:50:00,54.75,54.76,54.64,54.64,114100.0,38.385,38.392,38.3078,38.3078,114100.0
2014-02-18 15:00:00,54.64,54.68,54.58,54.59,132500.0,38.3078,38.3359,38.2658,38.2728,132500.0
2014-02-18 15:10:00,54.6,54.68,54.57,54.59,176400.0,38.2798,38.3359,38.2588,38.2728,176400.0
2014-02-18 15:20:00,54.6,54.62,54.57,54.58,244700.0,38.2798,38.2938,38.2588,38.2658,244700.0
2014-02-18 15:30:00,54.59,54.71,54.59,54.71,214400.0,38.2728,38.3569,38.2728,38.3569,214400.0
2014-02-18 15:40:00,54.7,54.71,54.62,54.67,273200.0,38.3499,38.3569,38.2938,38.3289,273200.0
2014-02-18 15:50:00,54.67,54.71,54.61,54.64,644500.0,38.3289,38.3569,38.2868,38.3078,644500.0
2014-02-19 09:30:00,54.23,54.39,54.12,54.29,258100.0,38.0204,38.1326,37.9433,38.0625,258100.0
2014-02-19 09:40:00,54.29,54.47,54.29,54.44,118200.0,38.0625,38.1887,38.0625,38.1676,118200.0
2014-02-19 09:50:00,54.43,54.6,54.35,54.59,262400.0,38.1606,38.2798,38.1045,38.2728,262400.0
2014-02-19 10:00:00,54.6,54.61,54.31,54.43,154800.0,38.2798,38.2868,38.0765,38.1606,154800.0
2014-02-19 10:10:00,54.43,54.53,54.42,54.49,119800.0,38.1606,38.2307,38.1536,38.2027,119800.0
2014-02-19 10:20:00,54.49,54.51,54.45,54.51,85700.0,38.2027,38.2167,38.1746,38.2167,85700.0
2014-02-19 10:30:00,54.5,54.62,54.49,54.56,191100.0,38.2097,38.2938,38.2027,38.2518,191100.0
2014-02-19 10:40:00,54.55,54.57,54.5,54.53,109100.0,38.2447,38.2588,38.2097,38.2307,109100.0
2014-02-19 10:50:00,54.53,54.56,54.46,54.47,116800.0,38.2307,38.2518,38.1816,38.1887,116800.0
2014-02-19 11:00:00,54.47,54.58,54.45,54.55,130200.0,38.1887,38.2658,38.1746,38.2447,130200.0
2014-02-19 11:10:00,54.55,54.57,54.51,54.53,95900.0,38.2447,38.2588,38.2167,38.2307,95900.0
2014-02-19 11:20:00,54.54,54.54,54.45,54.46,112300.0,38.2377,38.2377,38.1746,38.1816,112300.0
2014-02-19 11:30:00,54.46,54.48,54.41,54.46,123700.0,38.1816,38.1957,38.1466,38.1816,123700.0
2014-02-19 11:40:00,54.45,54.48,54.42,54.45,138700.0,38.1746,38.1957,38.1536,38.1746,138700.0
2014-02-19 11:50:00,54.45,54.46,54.25,54.27,195300.0,38.1746,38.1816,38.0344,38.0484,195300.0
2014-02-19 12:00:00,54.26,54.39,54.21,54.3,212700.0,38.0414,38.1326,38.0064,38.0695,212700.0
2014-02-19 12:10:00,54.3,54.34,54.19,54.21,99800.0,38.0695,38.0975,37.9923,38.0064,99800.0
2014-02-19 12:20:00,54.21,54.22,54.06,54.12,110800.0,38.0064,38.0134,37.9012,37.9433,110800.0
2014-02-19 12:30:00,54.11,54.18,54.11,54.13,102400.0,37.9363,37.9853,37.9363,37.9503,102400.0
2014-02-19 12:40:00,54.13,54.13,54.04,54.08,121600.0,37.9503,37.9503,37.8872,37.9152,121600.0
2014-02-19 12:50:00,54.07,54.12,54.04,54.11,90700.0,37.9082,37.9433,37.8872,37.9363,90700.0
2014-02-19 13:00:00,54.11,54.24,54.09,54.22,86200.0,37.9363,38.0274,37.9222,38.0134,86200.0
2014-02-19 13:10:00,54.22,54.27,54.19,54.21,56200.0,38.0134,38.0484,37.9923,38.0064,56200.0
2014-02-19 13:20:00,54.21,54.26,54.2,54.2,61000.0,38.0064,38.0414,37.9994,37.9994,61000.0
2014-02-19 13:30:00,54.21,54.23,54.17,54.19,133300.0,38.0064,38.0204,37.9783,37.9923,133300.0
2014-02-19 13:40:00,54.2,54.24,54.2,54.24,69000.0,37.9994,38.0274,37.9994,38.0274,69000.0
2014-02-19 13:50:00,54.24,54.28,54.12,54.13,93700.0,38.0274,38.0554,37.9433,37.9503,93700.0
2014-02-19 14:00:00,54.13,54.3,54.11,54.23,138900.0,37.9503,38.0695,37.9363,38.0204,138900.0
2014-02-19 14:10:00,54.23,54.26,54.12,54.13,91300.0,38.0204,38.0414,37.9433,37.9503,91300.0
2014-02-19 14:20:00,54.14,54.17,54.05,54.16,158400.0,37.9573,37.9783,37.8942,37.9713,158400.0
2014-02-19 14:30:00,54.17,54.19,54.03,54.06,177100.0,37.9783,37.9923,37.8802,37.9012,177100.0
2014-02-19 14:40:00,54.05,54.12,54.0,54.0,153800.0,37.8942,37.9433,37.8591,37.8591,153800.0
2014-02-19 14:50:00,54.01,54.04,53.89,53.97,177300.0,37.8661,37.8872,37.782,37.8381,177300.0
2014-02-19 15:00:00,53.98,54.03,53.91,53.93,141100.0,37.8451,37.8802,37.796,37.8101,141100.0
2014-02-19 15:10:00,53.93,53.95,53.86,53.86,268800.0,37.8101,37.8241,37.761,37.761,268800.0
2014-02-19 15:20:00,53.86,53.89,53.8,53.84,192300.0,37.761,37.782,37.7189,37.747,192300.0
2014-02-19 15:30:00,53.83,53.85,53.75,53.77,224100.0,37.74,37.754,37.6839,37.6979,224100.0
2014-02-19 15:40:00,53.77,53.86,53.65,53.68,533500.0,37.6979,37.761,37.6138,37.6348,533500.0
2014-02-19 15:50:00,53.68,53.74,53.42,53.45,1637100.0,37.6348,37.6769,37.4525,37.4735,1637100.0
2014-02-20 09:30:00,53.64,53.9,53.47,53.52,256500.0,37.6067,37.789,37.4876,37.5226,256500.0
2014-02-20 09:40:00,53.52,53.61,53.45,53.45,324500.0,37.5226,37.5857,37.4735,37.4735,324500.0
2014-02-20 09:50:00,53.45,53.67,53.45,53.66,250800.0,37.4735,37.6278,37.4735,37.6208,250800.0
2014-02-20 10:00:00,53.64,53.65,53.44,53.51,295800.0,37.6067,37.6138,37.4665,37.5156,295800.0
2014-02-20 10:10:00,53.51,53.65,53.51,53.59,214500.0,37.5156,37.6138,37.5156,37.5717,214500.0
2014-02-20 10:20:00,53.6,53.66,53.52,53.61,222700.0,37.5787,37.6208,37.5226,37.5857,222700.0
2014-02-20 10:30:00,53.61,53.78,53.6,53.74,330300.0,37.5857,37.7049,37.5787,37.6769,330300.0
2014-02-20 10:40:00,53.75,53.82,53.72,53.75,158100.0,37.6839,37.7329,37.6628,37.6839,158100.0
2014-02-20 10:50:00,53.75,53.77,53.69,53.73,137700.0,37.6839,37.6979,37.6418,37.6698,137700.0
2014-02-20 11:00:00,53.73,53.8,53.71,53.73,297700.0,37.6698,37.7189,37.6558,37.6698,297700.0
2014-02-20 11:10:00,53.74,53.74,53.57,53.6,154400.0,37.6769,37.6769,37.5577,37.5787,154400.0
2014-02-20 11:20:00,53.6,53.67,53.59,53.65,129900.0,37.5787,37.6278,37.5717,37.6138,129900.0
2014-02-20 11:30:00,53.65,53.72,53.58,53.58,146400.0,37.6138,37.6628,37.5647,37.5647,146400.0
2014-02-20 11:40:00,53.58,53.66,53.47,53.63,157500.0,37.5647,37.6208,37.4876,37.5997,157500.0
2014-02-20 11:50:00,53.63,53.67,53.59,53.65,120300.0,37.5997,37.6278,37.5717,37.6138,120300.0
2014-02-20 12:00:00,53.65,53.69,53.62,53.68,102600.0,37.6138,37.6418,37.5927,37.6348,102600.0
2014-02-20 12:10:00,53.7,53.77,53.67,53.75,214100.0,37.6488,37.6979,37.6278,37.6839,214100.0
2014-02-20 12:20:00,53.75,53.76,53.69,53.74,196800.0,37.6839,37.6909,37.6418,37.6769,196800.0
2014-02-20 12:30:00,53.75,53.81,53.0,53.74,199600.0,37.6839,37.7259,37.158,37.6769,199600.0
2014-02-20 12:40:00,53.75,53.76,53.64,53.66,110700.0,37.6839,37.6909,37.6067,37.6208,110700.0
2014-02-20 12:50:00,53.66,53.72,53.65,53.67,85000.0,37.6208,37.6628,37.6138,37.6278,85000.0
2014-02-20 13:00:00,53.67,53.77,53.66,53.73,108800.0,37.6278,37.6979,37.6208,37.6698,108800.0
2014-02-20 13:10:00,53.73,53.75,53.67,53.68,784500.0,37.6698,37.6839,37.6278,37.6348,784500.0
2014-02-20 13:20:00,53.69,53.81,53.68,53.79,174700.0,37.6418,37.7259,37.6348,37.7119,174700.0
2014-02-20 13:30:00,53.79,53.8,53.65,53.66,178600.0,37.7119,37.7189,37.6138,37.6208,178600.0
2014-02-20 13:40:00,53.65,53.68,53.55,53.55,518300.0,37.6138,37.6348,37.5436,37.5436,518300.0
2014-02-20 13:50:00,53.55,53.7,53.55,53.68,196400.0,37.5436,37.6488,37.5436,37.6348,196400.0
2014-02-20 14:00:00,53.67,53.68,53.6,53.63,152600.0,37.6278,37.6348,37.5787,37.5997,152600.0
2014-02-20 14:10:00,53.63,53.76,53.59,53.75,278400.0,37.5997,37.6909,37.5717,37.6839,278400.0
2014-02-20 14:20:00,53.75,53.8,53.61,53.68,222800.0,37.6839,37.7189,37.5857,37.6348,222800.0
2014-02-20 14:30:00,53.68,53.7,53.62,53.67,109900.0,37.6348,37.6488,37.5927,37.6278,109900.0
2014-02-20 14:40:00,53.68,53.75,53.66,53.7,212400.0,37.6348,37.6839,37.6208,37.6488,212400.0
2014-02-20 14:50:00,53.69,53.72,53.64,53.72,184500.0,37.6418,37.6628,37.6067,37.6628,184500.0
2014-02-20 15:00:00,53.72,53.82,53.7,53.8,470100.0,37.6628,37.7329,37.6488,37.7189,470100.0
2014-02-20 15:10:00,53.8,53.87,53.79,53.81,283800.0,37.7189,37.768,37.7119,37.7259,283800.0
2014-02-20 15:20:00,53.8,53.86,53.78,53.81,272500.0,37.7189,37.761,37.7049,37.7259,272500.0
2014-02-20 15:30:00,53.81,53.86,53.79,53.79,264300.0,37.7259,37.761,37.7119,37.7119,264300.0
2014-02-20 15:40:00,53.8,53.86,53.75,53.84,374800.0,37.7189,37.761,37.6839,37.747,374800.0
2014-02-20 15:50:00,53.85,53.88,53.79,53.81,784200.0,37.754,37.775,37.7119,37.7259,784200.0
2014-02-21 09:30:00,53.33,53.83,53.33,53.71,819600.0,37.3894,37.74,37.3894,37.6558,819600.0
2014-02-21 09:40:00,53.72,53.78,53.54,53.7,199000.0,37.6628,37.7049,37.5366,37.6488,199000.0
2014-02-21 09:50:00,53.71,53.84,53.71,53.77,197000.0,37.6558,37.747,37.6558,37.6979,197000.0
2014-02-21 10:00:00,53.76,53.88,53.73,53.85,172600.0,37.6909,37.775,37.6698,37.754,172600.0
2014-02-21 10:10:00,53.85,53.97,53.82,53.97,137100.0,37.754,37.8381,37.7329,37.8381,137100.0
2014-02-21 10:20:00,53.96,53.96,53.85,53.88,134200.0,37.8311,37.8311,37.754,37.775,134200.0
2014-02-21 10:30:00,53.88,53.97,53.88,53.96,108200.0,37.775,37.8381,37.775,37.8311,108200.0
2014-02-21 10:40:00,53.95,54.13,53.95,54.12,150100.0,37.8241,37.9503,37.8241,37.9433,150100.0
2014-02-21 10:50:00,54.11,54.2,54.08,54.08,171000.0,37.9363,37.9994,37.9152,37.9152,171000.0
2014-02-21 11:00:00,54.09,54.18,54.05,54.06,146100.0,37.9222,37.9853,37.8942,37.9012,146100.0
2014-02-21 11:10:00,54.06,54.16,54.0,54.15,107700.0,37.9012,37.9713,37.8591,37.9643,107700.0
2014-02-21 11:20:00,54.14,54.23,54.14,54.23,125000.0,37.9573,38.0204,37.9573,38.0204,125000.0
2014-02-21 11:30:00,54.23,54.41,54.23,54.39,143600.0,38.0204,38.1466,38.0204,38.1326,143600.0
2014-02-21 11:40:00,54.38,54.38,54.29,54.34,100000.0,38.1256,38.1256,38.0625,38.0975,100000.0
2014-02-21 11:50:00,54.35,54.46,54.34,54.42,200500.0,38.1045,38.1816,38.0975,38.1536,200500.0
2014-02-21 12:00:00,54.43,54.48,54.42,54.47,103500.0,38.1606,38.1957,38.1536,38.1887,103500.0
2014-02-21 12:10:00,54.47,54.57,54.46,54.55,152300.0,38.1887,38.2588,38.1816,38.2447,152300.0
2014-02-21 12:20:00,54.55,54.57,54.46,54.46,86200.0,38.2447,38.2588,38.1816,38.1816,86200.0
2014-02-21 12:30:00,54.47,54.51,54.36,54.45,101900.0,38.1887,38.2167,38.1115,38.1746,101900.0
2014-02-21 12:40:00,54.44,54.46,54.3,54.34,95100.0,38.1676,38.1816,38.0695,38.0975,95100.0
2014-02-21 12:50:00,54.34,54.41,54.34,54.41,66500.0,38.0975,38.1466,38.0975,38.1466,66500.0
2014-02-21 13:00:00,54.41,54.45,54.39,54.44,106400.0,38.1466,38.1746,38.1326,38.1676,106400.0
2014-02-21 13:10:00,54.45,54.48,54.41,54.45,61800.0,38.1746,38.1957,38.1466,38.1746,61800.0
2014-02-21 13:20:00,54.45,54.54,54.45,54.49,110900.0,38.1746,38.2377,38.1746,38.2027,110900.0
2014-02-21 13:30:00,54.49,54.51,54.41,54.41,119800.0,38.2027,38.2167,38.1466,38.1466,119800.0
2014-02-21 13:40:00,54.41,54.41,54.31,54.37,103700.0,38.1466,38.1466,38.0765,38.1185,103700.0
2014-02-21 13:50:00,54.38,54.43,54.33,54.41,80900.0,38.1256,38.1606,38.0905,38.1466,80900.0
2014-02-21 14:00:00,54.42,54.48,54.42,54.46,133200.0,38.1536,38.1957,38.1536,38.1816,133200.0
2014-02-21 14:10:00,54.47,54.48,54.35,54.38,88700.0,38.1887,38.1957,38.1045,38.1256,88700.0
2014-02-21 14:20:00,54.38,54.43,54.29,54.3,139500.0,38.1256,38.1606,38.0625,38.0695,139500.0
2014-02-21 14:30:00,54.3,54.34,54.24,54.25,212300.0,38.0695,38.0975,38.0274,38.0344,212300.0
2014-02-21 14:40:00,54.24,54.29,54.17,54.19,116600.0,38.0274,38.0625,37.9783,37.9923,116600.0
2014-02-21 14:50:00,54.19,54.23,54.14,54.17,84900.0,37.9923,38.0204,37.9573,37.9783,84900.0
2014-02-21 15:00:00,54.18,54.23,54.16,54.23,99400.0,37.9853,38.0204,37.9713,38.0204,99400.0
2014-02-21 15:10:00,54.23,54.28,54.19,54.27,116700.0,38.0204,38.0554,37.9923,38.0484,116700.0
2014-02-21 15:20:00,54.27,54.3,54.25,54.28,110700.0,38.0484,38.0695,38.0344,38.0554,110700.0
2014-02-21 15:30:00,54.29,54.31,54.2,54.22,167800.0,38.0625,38.0765,37.9994,38.0134,167800.0
2014-02-21 15:40:00,54.21,54.27,54.19,54.23,242700.0,38.0064,38.0484,37.9923,38.0204,242700.0
2014-02-21 15:50:00,54.23,54.23,54.11,54.15,428300.0,38.0204,38.0204,37.9363,37.9643,428300.0
2014-02-24 09:30:00,54.24,54.53,54.23,54.51,219500.0,38.0274,38.2307,38.0204,38.2167,219500.0
2014-02-24 09:40:00,54.51,54.73,54.45,54.68,268700.0,38.2167,38.3709,38.1746,38.3359,268700.0
2014-02-24 09:50:00,54.64,54.77,54.56,54.62,86500.0,38.3078,38.399,38.2518,38.2938,86500.0
2014-02-24 10:00:00,54.61,54.67,54.54,54.65,125900.0,38.2868,38.3289,38.2377,38.3148,125900.0
2014-02-24 10:10:00,54.66,54.67,54.53,54.58,107900.0,38.3219,38.3289,38.2307,38.2658,107900.0
2014-02-24 10:20:00,54.58,54.61,54.45,54.5,155100.0,38.2658,38.2868,38.1746,38.2097,155100.0
2014-02-24 10:30:00,54.51,54.6,54.49,54.53,193100.0,38.2167,38.2798,38.2027,38.2307,193100.0
2014-02-24 10:40:00,54.54,54.6,54.52,54.54,111600.0,38.2377,38.2798,38.2237,38.2377,111600.0
2014-02-24 10:50:00,54.55,54.56,54.49,54.54,82500.0,38.2447,38.2518,38.2027,38.2377,82500.0
2014-02-24 11:00:00,54.54,54.58,54.51,54.51,95100.0,38.2377,38.2658,38.2167,38.2167,95100.0
2014-02-24 11:10:00,54.5,54.56,54.46,54.47,75100.0,38.2097,38.2518,38.1816,38.1887,75100.0
2014-02-24 11:20:00,54.47,54.51,54.41,54.51,208800.0,38.1887,38.2167,38.1466,38.2167,208800.0
2014-02-24 11:30:00,54.51,54.6,54.49,54.58,159300.0,38.2167,38.2798,38.2027,38.2658,159300.0
2014-02-24 11:40:00,54.58,54.61,54.5,54.51,92700.0,38.2658,38.2868,38.2097,38.2167,92700.0
2014-02-24 11:50:00,54.51,54.59,54.5,54.55,58100.0,38.2167,38.2728,38.2097,38.2447,58100.0
2014-02-24 12:00:00,54.55,54.58,54.5,54.53,297900.0,38.2447,38.2658,38.2097,38.2307,297900.0
2014-02-24 12:10:00,54.55,54.57,54.52,54.55,102900.0,38.2447,38.2588,38.2237,38.2447,102900.0
2014-02-24 12:20:00,54.56,54.59,54.5,54.55,126900.0,38.2518,38.2728,38.2097,38.2447,126900.0
2014-02-24 12:30:00,54.55,54.6,54.54,54.59,77900.0,38.2447,38.2798,38.2377,38.2728,77900.0
2014-02-24 12:40:00,54.58,54.64,54.55,54.63,98700.0,38.2658,38.3078,38.2447,38.3008,98700.0
2014-02-24 12:50:00,54.63,54.66,54.59,54.62,70000.0,38.3008,38.3219,38.2728,38.2938,70000.0
2014-02-24 13:00:00,54.62,54.66,54.62,54.65,56000.0,38.2938,38.3219,38.2938,38.3148,56000.0
2014-02-24 13:10:00,54.65,54.67,54.56,54.67,91100.0,38.3148,38.3289,38.2518,38.3289,91100.0
2014-02-24 13:20:00,54.67,54.68,54.62,54.62,75200.0,38.3289,38.3359,38.2938,38.2938,75200.0
2014-02-24 13:30:00,54.63,54.64,54.56,54.6,125100.0,38.3008,38.3078,38.2518,38.2798,125100.0
2014-02-24 13:40:00,54.6,54.62,54.56,54.57,72500.0,38.2798,38.2938,38.2518,38.2588,72500.0
2014-02-24 13:50:00,54.56,54.56,54.5,54.53,65800.0,38.2518,38.2518,38.2097,38.2307,65800.0
2014-02-24 14:00:00,54.54,54.6,54.52,54.56,80300.0,38.2377,38.2798,38.2237,38.2518,80300.0
2014-02-24 14:10:00,54.57,54.57,54.46,54.48,79000.0,38.2588,38.2588,38.1816,38.1957,79000.0
2014-02-24 14:20:00,54.48,54.55,54.48,54.55,49000.0,38.1957,38.2447,38.1957,38.2447,49000.0
2014-02-24 14:30:00,54.55,54.63,54.54,54.62,100500.0,38.2447,38.3008,38.2377,38.2938,100500.0
2014-02-24 14:40:00,54.63,54.63,54.57,54.58,121900.0,38.3008,38.3008,38.2588,38.2658,121900.0
2014-02-24 14:50:00,54.59,54.61,54.43,54.44,89400.0,38.2728,38.2868,38.1606,38.1676,89400.0
2014-02-24 15:00:00,54.43,54.48,54.41,54.45,71500.0,38.1606,38.1957,38.1466,38.1746,71500.0
2014-02-24 15:10:00,54.45,54.47,54.36,54.43,119500.0,38.1746,38.1887,38.1115,38.1606,119500.0
2014-02-24 15:20:00,54.43,54.47,54.32,54.33,139400.0,38.1606,38.1887,38.0835,38.0905,139400.0
2014-02-24 15:30:00,54.34,54.44,54.31,54.42,214500.0,38.0975,38.1676,38.0765,38.1536,214500.0
2014-02-24 15:40:00,54.41,54.55,54.39,54.52,278200.0,38.1466,38.2447,38.1326,38.2237,278200.0
2014-02-24 15:50:00,54.52,54.53,54.31,54.31,763200.0,38.2237,38.2307,38.0765,38.0765,763200.0
2014-02-25 09:30:00,54.3,54.42,54.15,54.36,228500.0,38.0695,38.1536,37.9643,38.1115,228500.0
2014-02-25 09:40:00,54.35,54.53,54.28,54.5,340000.0,38.1045,38.2307,38.0554,38.2097,340000.0
2014-02-25 09:50:00,54.49,54.51,54.22,54.25,218600.0,38.2027,38.2167,38.0134,38.0344,218600.0
2014-02-25 10:00:00,54.25,54.34,54.22,54.3,238000.0,38.0344,38.0975,38.0134,38.0695,238000.0
2014-02-25 10:10:00,54.3,54.36,54.28,54.36,232300.0,38.0695,38.1115,38.0554,38.1115,232300.0
2014-02-25 10:20:00,54.35,54.46,54.25,54.26,187800.0,38.1045,38.1816,38.0344,38.0414,187800.0
2014-02-25 10:30:00,54.26,54.31,54.22,54.3,156400.0,38.0414,38.0765,38.0134,38.0695,156400.0
2014-02-25 10:40:00,54.3,54.35,54.27,54.29,117700.0,38.0695,38.1045,38.0484,38.0625,117700.0
2014-02-25 10:50:00,54.28,54.35,54.26,54.28,93800.0,38.0554,38.1045,38.0414,38.0554,93800.0
2014-02-25 11:00:00,54.27,54.29,54.06,54.11,234600.0,38.0484,38.0625,37.9012,37.9363,234600.0
2014-02-25 11:10:00,54.11,54.32,54.11,54.32,144400.0,37.9363,38.0835,37.9363,38.0835,144400.0
2014-02-25 11:20:00,54.33,54.47,54.31,54.47,137300.0,38.0905,38.1887,38.0765,38.1887,137300.0
2014-02-25 11:30:00,54.46,54.51,54.32,54.32,246200.0,38.1816,38.2167,38.0835,38.0835,246200.0
2014-02-25 11:40:00,54.33,54.42,54.28,54.39,177100.0,38.0905,38.1536,38.0554,38.1326,177100.0
2014-02-25 11:50:00,54.39,54.4,54.12,54.13,131700.0,38.1326,38.1396,37.9433,37.9503,131700.0
2014-02-25 12:00:00,54.14,54.16,54.03,54.06,101600.0,37.9573,37.9713,37.8802,37.9012,101600.0
2014-02-25 12:10:00,54.06,54.09,54.01,54.02,73200.0,37.9012,37.9222,37.8661,37.8732,73200.0
2014-02-25 12:20:00,54.01,54.02,53.85,53.89,149600.0,37.8661,37.8732,37.754,37.782,149600.0
2014-02-25 12:30:00,53.89,54.01,53.86,54.01,76200.0,37.782,37.8661,37.761,37.8661,76200.0
2014-02-25 12:40:00,54.02,54.03,53.9,53.97,97300.0,37.8732,37.8802,37.789,37.8381,97300.0
2014-02-25 12:50:00,53.96,54.02,53.96,54.0,75600.0,37.8311,37.8732,37.8311,37.8591,75600.0
2014-02-25 13:00:00,54.0,54.02,53.93,53.99,74300.0,37.8591,37.8732,37.8101,37.8521,74300.0
2014-02-25 13:10:00,53.99,54.02,53.95,53.99,66200.0,37.8521,37.8732,37.8241,37.8521,66200.0
2014-02-25 13:20:00,53.98,54.01,53.95,54.01,48600.0,37.8451,37.8661,37.8241,37.8661,48600.0
2014-02-25 13:30:00,54.0,54.0,53.86,53.88,135100.0,37.8591,37.8591,37.761,37.775,135100.0
2014-02-25 13:40:00,53.88,53.89,53.77,53.83,100600.0,37.775,37.782,37.6979,37.74,100600.0
2014-02-25 13:50:00,53.83,53.88,53.78,53.87,115600.0,37.74,37.775,37.7049,37.768,115600.0
2014-02-25 14:00:00,53.88,53.96,53.75,53.88,162800.0,37.775,37.8311,37.6839,37.775,162800.0
2014-02-25 14:10:00,53.89,53.93,53.82,53.89,126200.0,37.782,37.8101,37.7329,37.782,126200.0
2014-02-25 14:20:00,53.89,53.96,53.85,53.95,91700.0,37.782,37.8311,37.754,37.8241,91700.0
2014-02-25 14:30:00,53.94,53.94,53.82,53.83,74600.0,37.8171,37.8171,37.7329,37.74,74600.0
2014-02-25 14:40:00,53.84,53.9,53.81,53.84,110100.0,37.747,37.789,37.7259,37.747,110100.0
2014-02-25 14:50:00,53.85,53.89,53.8,53.82,141600.0,37.754,37.782,37.7189,37.7329,141600.0
2014-02-25 15:00:00,53.83,53.91,53.82,53.85,87800.0,37.74,37.796,37.7329,37.754,87800.0
2014-02-25 15:10:00,53.86,53.86,53.76,53.78,152700.0,37.761,37.761,37.6909,37.7049,152700.0
2014-02-25 15:20:00,53.77,53.79,53.67,53.68,260200.0,37.6979,37.7119,37.6278,37.6348,260200.0
2014-02-25 15:30:00,53.68,53.78,53.67,53.77,138500.0,37.6348,37.7049,37.6278,37.6979,138500.0
2014-02-25 15:40:00,53.78,53.78,53.63,53.68,320100.0,37.7049,37.7049,37.5997,37.6348,320100.0
2014-02-25 15:50:00,53.68,53.73,53.63,53.68,742700.0,37.6348,37.6698,37.5997,37.6348,742700.0
2014-02-26 09:30:00,53.64,53.97,53.64,53.97,173900.0,37.6067,37.8381,37.6067,37.8381,173900.0
2014-02-26 09:40:00,53.96,53.98,53.77,53.8,145900.0,37.8311,37.8451,37.6979,37.7189,145900.0
2014-02-26 09:50:00,53.79,53.97,53.65,53.92,108400.0,37.7119,37.8381,37.6138,37.803,108400.0
2014-02-26 10:00:00,53.94,54.04,53.92,53.96,236300.0,37.8171,37.8872,37.803,37.8311,236300.0
2014-02-26 10:10:00,53.96,54.0,53.83,53.86,165000.0,37.8311,37.8591,37.74,37.761,165000.0
2014-02-26 10:20:00,53.86,53.97,53.82,53.89,158700.0,37.761,37.8381,37.7329,37.782,158700.0
2014-02-26 10:30:00,53.88,53.98,53.87,53.9,167500.0,37.775,37.8451,37.768,37.789,167500.0
2014-02-26 10:40:00,53.9,53.95,53.87,53.9,121800.0,37.789,37.8241,37.768,37.789,121800.0
2014-02-26 10:50:00,53.89,53.9,53.71,53.74,166300.0,37.782,37.789,37.6558,37.6769,166300.0
2014-02-26 11:00:00,53.74,53.81,53.72,53.78,118900.0,37.6769,37.7259,37.6628,37.7049,118900.0
2014-02-26 11:10:00,53.78,53.89,53.77,53.84,88900.0,37.7049,37.782,37.6979,37.747,88900.0
2014-02-26 11:20:00,53.84,53.85,53.71,53.73,130300.0,37.747,37.754,37.6558,37.6698,130300.0
2014-02-26 11:30:00,53.74,53.81,53.69,53.8,124800.0,37.6769,37.7259,37.6418,37.7189,124800.0
2014-02-26 11:40:00,53.8,53.86,53.8,53.85,197700.0,37.7189,37.761,37.7189,37.754,197700.0
2014-02-26 11:50:00,53.85,53.95,53.85,53.94,91800.0,37.754,37.8241,37.754,37.8171,91800.0
2014-02-26 12:00:00,53.93,53.94,53.88,53.89,65400.0,37.8101,37.8171,37.775,37.782,65400.0
2014-02-26 12:10:00,53.9,53.91,53.87,53.89,66700.0,37.789,37.796,37.768,37.782,66700.0
2014-02-26 12:20:00,53.89,53.92,53.82,53.92,46400.0,37.782,37.803,37.7329,37.803,46400.0
2014-02-26 12:30:00,53.92,53.92,53.87,53.89,81100.0,37.803,37.803,37.768,37.782,81100.0
2014-02-26 12:40:00,53.89,53.9,53.87,53.88,41900.0,37.782,37.789,37.768,37.775,41900.0
2014-02-26 12:50:00,53.88,53.9,53.86,53.89,32100.0,37.775,37.789,37.761,37.782,32100.0
2014-02-26 13:00:00,53.88,53.89,53.78,53.86,58000.0,37.775,37.782,37.7049,37.761,58000.0
2014-02-26 13:10:00,53.86,53.9,53.85,53.88,64600.0,37.761,37.789,37.754,37.775,64600.0
2014-02-26 13:20:00,53.89,53.9,53.86,53.89,49600.0,37.782,37.789,37.761,37.782,49600.0
2014-02-26 13:30:00,53.89,53.89,53.79,53.81,52300.0,37.782,37.782,37.7119,37.7259,52300.0
2014-02-26 13:40:00,53.82,53.9,53.81,53.85,261900.0,37.7329,37.789,37.7259,37.754,261900.0
2014-02-26 13:50:00,53.84,53.87,53.71,53.74,182000.0,37.747,37.768,37.6558,37.6769,182000.0
2014-02-26 14:00:00,53.74,53.85,53.63,53.63,126200.0,37.6769,37.754,37.5997,37.5997,126200.0
2014-02-26 14:10:00,53.62,53.64,53.53,53.59,176500.0,37.5927,37.6067,37.5296,37.5717,176500.0
2014-02-26 14:20:00,53.59,53.66,53.51,53.51,99300.0,37.5717,37.6208,37.5156,37.5156,99300.0
2014-02-26 14:30:00,53.52,53.58,53.45,53.57,114400.0,37.5226,37.5647,37.4735,37.5577,114400.0
2014-02-26 14:40:00,53.56,53.63,53.56,53.57,71700.0,37.5507,37.5997,37.5507,37.5577,71700.0
2014-02-26 14:50:00,53.56,53.65,53.56,53.64,61400.0,37.5507,37.6138,37.5507,37.6067,61400.0
2014-02-26 15:00:00,53.64,53.64,53.54,53.54,89200.0,37.6067,37.6067,37.5366,37.5366,89200.0
2014-02-26 15:10:00,53.54,53.64,53.5,53.55,178400.0,37.5366,37.6067,37.5086,37.5436,178400.0
2014-02-26 15:20:00,53.55,53.62,53.52,53.59,119700.0,37.5436,37.5927,37.5226,37.5717,119700.0
2014-02-26 15:30:00,53.59,53.64,53.57,53.62,192500.0,37.5717,37.6067,37.5577,37.5927,192500.0
2014-02-26 15:40:00,53.61,53.64,53.56,53.6,224000.0,37.5857,37.6067,37.5507,37.5787,224000.0
2014-02-26 15:50:00,53.61,53.63,53.57,53.57,639800.0,37.5857,37.5997,37.5577,37.5577,639800.0
2014-02-27 09:30:00,53.56,53.8,53.5,53.73,214400.0,37.5507,37.7189,37.5086,37.6698,214400.0
2014-02-27 09:40:00,53.71,53.95,53.7,53.9,126000.0,37.6558,37.8241,37.6488,37.789,126000.0
2014-02-27 09:50:00,53.89,53.96,53.85,53.95,208700.0,37.782,37.8311,37.754,37.8241,208700.0
2014-02-27 10:00:00,53.96,54.1,53.87,53.91,332000.0,37.8311,37.9292,37.768,37.796,332000.0
2014-02-27 10:10:00,53.9,53.92,53.72,53.75,146800.0,37.789,37.803,37.6628,37.6839,146800.0
2014-02-27 10:20:00,53.73,53.95,53.73,53.9,248200.0,37.6698,37.8241,37.6698,37.789,248200.0
2014-02-27 10:30:00,53.91,53.96,53.89,53.92,166100.0,37.796,37.8311,37.782,37.803,166100.0
2014-02-27 10:40:00,53.93,53.95,53.84,53.85,104100.0,37.8101,37.8241,37.747,37.754,104100.0
2014-02-27 10:50:00,53.85,53.9,53.81,53.85,123400.0,37.754,37.789,37.7259,37.754,123400.0
2014-02-27 11:00:00,53.85,53.86,53.74,53.8,224700.0,37.754,37.761,37.6769,37.7189,224700.0
2014-02-27 11:10:00,53.8,53.85,53.76,53.79,207600.0,37.7189,37.754,37.6909,37.7119,207600.0
2014-02-27 11:20:00,53.79,53.81,53.73,53.76,148600.0,37.7119,37.7259,37.6698,37.6909,148600.0
2014-02-27 11:30:00,53.76,53.83,53.76,53.82,333000.0,37.6909,37.74,37.6909,37.7329,333000.0
2014-02-27 11:40:00,53.81,53.82,53.71,53.76,73500.0,37.7259,37.7329,37.6558,37.6909,73500.0
2014-02-27 11:50:00,53.76,53.76,53.71,53.75,131200.0,37.6909,37.6909,37.6558,37.6839,131200.0
2014-02-27 12:00:00,53.74,53.81,53.69,53.7,110900.0,37.6769,37.7259,37.6418,37.6488,110900.0
2014-02-27 12:10:00,53.7,53.77,53.7,53.74,97400.0,37.6488,37.6979,37.6488,37.6769,97400.0
2014-02-27 12:20:00,53.73,53.79,53.72,53.72,94000.0,37.6698,37.7119,37.6628,37.6628,94000.0
2014-02-27 12:30:00,53.72,53.74,53.67,53.67,97500.0,37.6628,37.6769,37.6278,37.6278,97500.0
2014-02-27 12:40:00,53.67,53.76,53.67,53.73,56800.0,37.6278,37.6909,37.6278,37.6698,56800.0
2014-02-27 12:50:00,53.74,53.77,53.69,53.75,98400.0,37.6769,37.6979,37.6418,37.6839,98400.0
2014-02-27 13:00:00,53.76,53.77,53.73,53.75,126700.0,37.6909,37.6979,37.6698,37.6839,126700.0
2014-02-27 13:10:00,53.75,53.78,53.73,53.73,72700.0,37.6839,37.7049,37.6698,37.6698,72700.0
2014-02-27 13:20:00,53.73,53.79,53.73,53.78,112300.0,37.6698,37.7119,37.6698,37.7049,112300.0
2014-02-27 13:30:00,53.78,53.81,53.75,53.8,120800.0,37.7049,37.7259,37.6839,37.7189,120800.0
2014-02-27 13:40:00,53.8,53.83,53.77,53.8,108500.0,37.7189,37.74,37.6979,37.7189,108500.0
2014-02-27 13:50:00,53.8,53.88,53.79,53.84,83300.0,37.7189,37.775,37.7119,37.747,83300.0
2014-02-27 14:00:00,53.85,53.94,53.83,53.93,146400.0,37.754,37.8171,37.74,37.8101,146400.0
2014-02-27 14:10:00,53.93,53.95,53.9,53.9,68600.0,37.8101,37.8241,37.789,37.789,68600.0
2014-02-27 14:20:00,53.9,53.91,53.81,53.85,77200.0,37.789,37.796,37.7259,37.754,77200.0
2014-02-27 14:30:00,53.84,53.91,53.83,53.88,51800.0,37.747,37.796,37.74,37.775,51800.0
2014-02-27 14:40:00,53.87,53.9,53.84,53.85,66300.0,37.768,37.789,37.747,37.754,66300.0
2014-02-27 14:50:00,53.85,53.91,53.79,53.82,88400.0,37.754,37.796,37.7119,37.7329,88400.0
2014-02-27 15:00:00,53.83,53.89,53.81,53.88,102800.0,37.74,37.782,37.7259,37.775,102800.0
2014-02-27 15:10:00,53.88,53.88,53.81,53.84,161200.0,37.775,37.775,37.7259,37.747,161200.0
2014-02-27 15:20:00,53.84,53.86,53.81,53.84,148900.0,37.747,37.761,37.7259,37.747,148900.0
2014-02-27 15:30:00,53.85,53.85,53.82,53.84,93300.0,37.754,37.754,37.7329,37.747,93300.0
2014-02-27 15:40:00,53.84,53.85,53.72,53.73,234800.0,37.747,37.754,37.6628,37.6698,234800.0
2014-02-27 15:50:00,53.73,53.95,53.72,53.95,375800.0,37.6698,37.8241,37.6628,37.8241,375800.0
2014-02-28 09:30:00,53.91,54.4,53.9,54.39,305400.0,37.796,38.1396,37.789,38.1326,305400.0
2014-02-28 09:40:00,54.39,54.56,54.24,54.29,142600.0,38.1326,38.2518,38.0274,38.0625,142600.0
2014-02-28 09:50:00,54.29,54.35,54.27,54.3,69500.0,38.0625,38.1045,38.0484,38.0695,69500.0
2014-02-28 10:00:00,54.32,54.49,54.31,54.42,89600.0,38.0835,38.2027,38.0765,38.1536,89600.0
2014-02-28 10:10:00,54.42,54.62,54.39,54.6,115800.0,38.1536,38.2938,38.1326,38.2798,115800.0
2014-02-28 10:20:00,54.59,54.69,54.52,54.52,105400.0,38.2728,38.3429,38.2237,38.2237,105400.0
2014-02-28 10:30:00,54.52,54.7,54.48,54.67,131200.0,38.2237,38.3499,38.1957,38.3289,131200.0
2014-02-28 10:40:00,54.67,54.77,54.64,54.75,215900.0,38.3289,38.399,38.3078,38.385,215900.0
2014-02-28 10:50:00,54.76,54.77,54.62,54.67,169600.0,38.392,38.399,38.2938,38.3289,169600.0
2014-02-28 11:00:00,54.66,54.68,54.52,54.67,145600.0,38.3219,38.3359,38.2237,38.3289,145600.0
2014-02-28 11:10:00,54.66,54.72,54.59,54.64,107300.0,38.3219,38.3639,38.2728,38.3078,107300.0
2014-02-28 11:20:00,54.65,54.78,54.64,54.76,91500.0,38.3148,38.406,38.3078,38.392,91500.0
2014-02-28 11:30:00,54.76,54.79,54.73,54.79,103900.0,38.392,38.413,38.3709,38.413,103900.0
2014-02-28 11:40:00,54.79,54.88,54.76,54.87,177500.0,38.413,38.4761,38.392,38.4691,177500.0
2014-02-28 11:50:00,54.86,54.92,54.84,54.86,87700.0,38.4621,38.5041,38.4481,38.4621,87700.0
2014-02-28 12:00:00,54.85,54.86,54.7,54.7,97600.0,38.4551,38.4621,38.3499,38.3499,97600.0
2014-02-28 12:10:00,54.7,54.7,54.62,54.66,62600.0,38.3499,38.3499,38.2938,38.3219,62600.0
2014-02-28 12:20:00,54.66,54.66,54.57,54.61,52200.0,38.3219,38.3219,38.2588,38.2868,52200.0
2014-02-28 12:30:00,54.61,54.69,54.55,54.55,99200.0,38.2868,38.3429,38.2447,38.2447,99200.0
2014-02-28 12:40:00,54.56,54.66,54.55,54.61,34100.0,38.2518,38.3219,38.2447,38.2868,34100.0
2014-02-28 12:50:00,54.59,54.61,54.55,54.58,59900.0,38.2728,38.2868,38.2447,38.2658,59900.0
2014-02-28 13:00:00,54.58,54.58,54.5,54.56,113200.0,38.2658,38.2658,38.2097,38.2518,113200.0
2014-02-28 13:10:00,54.57,54.6,54.54,54.55,38400.0,38.2588,38.2798,38.2377,38.2447,38400.0
2014-02-28 13:20:00,54.55,54.56,54.5,54.53,46500.0,38.2447,38.2518,38.2097,38.2307,46500.0
2014-02-28 13:30:00,54.52,54.54,54.5,54.52,44800.0,38.2237,38.2377,38.2097,38.2237,44800.0
2014-02-28 13:40:00,54.51,54.51,54.39,54.4,96300.0,38.2167,38.2167,38.1326,38.1396,96300.0
2014-02-28 13:50:00,54.4,54.43,54.38,54.39,59600.0,38.1396,38.1606,38.1256,38.1326,59600.0
2014-02-28 14:00:00,54.38,54.39,54.15,54.19,134300.0,38.1256,38.1326,37.9643,37.9923,134300.0
2014-02-28 14:10:00,54.18,54.18,54.04,54.16,221300.0,37.9853,37.9853,37.8872,37.9713,221300.0
2014-02-28 14:20:00,54.16,54.17,54.09,54.11,126400.0,37.9713,37.9783,37.9222,37.9363,126400.0
2014-02-28 14:30:00,54.11,54.18,53.98,53.98,196000.0,37.9363,37.9853,37.8451,37.8451,196000.0
2014-02-28 14:40:00,53.98,54.0,53.75,53.76,149200.0,37.8451,37.8591,37.6839,37.6909,149200.0
2014-02-28 14:50:00,53.75,53.83,53.67,53.7,162400.0,37.6839,37.74,37.6278,37.6488,162400.0
2014-02-28 15:00:00,53.69,53.7,53.46,53.49,197300.0,37.6418,37.6488,37.4805,37.5016,197300.0
2014-02-28 15:10:00,53.48,53.56,53.4,53.52,259500.0,37.4946,37.5507,37.4385,37.5226,259500.0
2014-02-28 15:20:00,53.52,53.61,53.47,53.55,256600.0,37.5226,37.5857,37.4876,37.5436,256600.0
2014-02-28 15:30:00,53.54,53.6,53.49,53.54,318700.0,37.5366,37.5787,37.5016,37.5366,318700.0
2014-02-28 15:40:00,53.54,53.7,53.54,53.57,314800.0,37.5366,37.6488,37.5366,37.5577,314800.0
2014-02-28 15:50:00,53.57,53.79,53.57,53.77,558900.0,37.5577,37.7119,37.5577,37.6979,558900.0
2014-03-03 09:30:00,53.17,53.38,53.01,53.33,303000.0,37.2772,37.4245,37.1651,37.3894,303000.0
2014-03-03 09:40:00,53.33,53.34,53.13,53.17,118900.0,37.3894,37.3964,37.2492,37.2772,118900.0
2014-03-03 09:50:00,53.17,53.27,53.1,53.19,78400.0,37.2772,37.3473,37.2282,37.2912,78400.0
2014-03-03 10:00:00,53.23,53.34,53.15,53.25,179500.0,37.3193,37.3964,37.2632,37.3333,179500.0
2014-03-03 10:10:00,53.25,53.25,52.94,53.05,96000.0,37.3333,37.3333,37.116,37.1931,96000.0
2014-03-03 10:20:00,53.05,53.09,52.91,53.06,90800.0,37.1931,37.2211,37.0949,37.2001,90800.0
2014-03-03 10:30:00,53.05,53.12,53.01,53.05,68900.0,37.1931,37.2422,37.1651,37.1931,68900.0
2014-03-03 10:40:00,53.05,53.26,53.05,53.23,91000.0,37.1931,37.3403,37.1931,37.3193,91000.0
2014-03-03 10:50:00,53.22,53.37,53.21,53.35,110000.0,37.3123,37.4174,37.3053,37.4034,110000.0
2014-03-03 11:00:00,53.37,53.42,53.26,53.28,141900.0,37.4174,37.4525,37.3403,37.3543,141900.0
2014-03-03 11:10:00,53.28,53.33,53.23,53.3,113400.0,37.3543,37.3894,37.3193,37.3684,113400.0
2014-03-03 11:20:00,53.3,53.41,53.27,53.28,96100.0,37.3684,37.4455,37.3473,37.3543,96100.0
2014-03-03 11:30:00,53.29,53.31,53.16,53.24,100500.0,37.3614,37.3754,37.2702,37.3263,100500.0
2014-03-03 11:40:00,53.22,53.35,53.21,53.31,150300.0,37.3123,37.4034,37.3053,37.3754,150300.0
2014-03-03 11:50:00,53.31,53.37,53.29,53.3,165500.0,37.3754,37.4174,37.3614,37.3684,165500.0
2014-03-03 12:00:00,53.3,53.31,53.02,53.04,107600.0,37.3684,37.3754,37.1721,37.1861,107600.0
2014-03-03 12:10:00,53.05,53.36,52.98,53.18,134400.0,37.1931,37.4104,37.144,37.2842,134400.0
2014-03-03 12:20:00,53.19,53.32,53.18,53.18,53000.0,37.2912,37.3824,37.2842,37.2842,53000.0
2014-03-03 12:30:00,53.18,53.36,53.15,53.35,105300.0,37.2842,37.4104,37.2632,37.4034,105300.0
2014-03-03 12:40:00,53.35,53.42,53.31,53.32,84700.0,37.4034,37.4525,37.3754,37.3824,84700.0
2014-03-03 12:50:00,53.32,53.35,53.26,53.31,73900.0,37.3824,37.4034,37.3403,37.3754,73900.0
2014-03-03 13:00:00,53.29,53.4,53.29,53.29,59200.0,37.3614,37.4385,37.3614,37.3614,59200.0
2014-03-03 13:10:00,53.3,53.39,53.27,53.33,41800.0,37.3684,37.4315,37.3473,37.3894,41800.0
2014-03-03 13:20:00,53.32,53.41,53.32,53.4,62500.0,37.3824,37.4455,37.3824,37.4385,62500.0
2014-03-03 13:30:00,53.4,53.4,53.34,53.35,55500.0,37.4385,37.4385,37.3964,37.4034,55500.0
2014-03-03 13:40:00,53.35,53.44,53.32,53.4,86200.0,37.4034,37.4665,37.3824,37.4385,86200.0
2014-03-03 13:50:00,53.41,53.52,53.38,53.48,60300.0,37.4455,37.5226,37.4245,37.4946,60300.0
2014-03-03 14:00:00,53.49,53.51,53.41,53.43,80500.0,37.5016,37.5156,37.4455,37.4595,80500.0
2014-03-03 14:10:00,53.42,53.51,53.41,53.43,64700.0,37.4525,37.5156,37.4455,37.4595,64700.0
2014-03-03 14:20:00,53.43,53.52,53.36,53.39,80300.0,37.4595,37.5226,37.4104,37.4315,80300.0
2014-03-03 14:30:00,53.38,53.47,53.35,53.43,65300.0,37.4245,37.4876,37.4034,37.4595,65300.0
2014-03-03 14:40:00,53.43,53.65,53.43,53.63,75000.0,37.4595,37.6138,37.4595,37.5997,75000.0
2014-03-03 14:50:00,53.63,53.68,53.53,53.57,64400.0,37.5997,37.6348,37.5296,37.5577,64400.0
2014-03-03 15:00:00,53.56,53.57,53.44,53.5,92700.0,37.5507,37.5577,37.4665,37.5086,92700.0
2014-03-03 15:10:00,53.49,53.51,53.35,53.44,133800.0,37.5016,37.5156,37.4034,37.4665,133800.0
2014-03-03 15:20:00,53.43,53.45,53.3,53.39,187200.0,37.4595,37.4735,37.3684,37.4315,187200.0
2014-03-03 15:30:00,53.38,53.46,53.35,53.43,124400.0,37.4245,37.4805,37.4034,37.4595,124400.0
2014-03-03 15:40:00,53.44,53.52,53.4,53.42,209300.0,37.4665,37.5226,37.4385,37.4525,209300.0
2014-03-03 15:50:00,53.43,53.5,53.41,53.49,353800.0,37.4595,37.5086,37.4455,37.5016,353800.0
2014-03-04 09:30:00,53.98,54.33,53.98,54.29,171500.0,37.8451,38.0905,37.8451,38.0625,171500.0
2014-03-04 09:40:00,54.29,54.34,54.19,54.29,133600.0,38.0625,38.0975,37.9923,38.0625,133600.0
2014-03-04 09:50:00,54.28,54.38,54.21,54.33,96000.0,38.0554,38.1256,38.0064,38.0905,96000.0
2014-03-04 10:00:00,54.33,54.38,54.2,54.31,81500.0,38.0905,38.1256,37.9994,38.0765,81500.0
2014-03-04 10:10:00,54.31,54.49,54.31,54.48,88600.0,38.0765,38.2027,38.0765,38.1957,88600.0
2014-03-04 10:20:00,54.47,54.5,54.37,54.37,68800.0,38.1887,38.2097,38.1185,38.1185,68800.0
2014-03-04 10:30:00,54.38,54.57,54.38,54.56,161900.0,38.1256,38.2588,38.1256,38.2518,161900.0
2014-03-04 10:40:00,54.56,54.66,54.5,54.52,115400.0,38.2518,38.3219,38.2097,38.2237,115400.0
2014-03-04 10:50:00,54.53,54.65,54.51,54.61,131000.0,38.2307,38.3148,38.2167,38.2868,131000.0
2014-03-04 11:00:00,54.61,54.74,54.61,54.73,161400.0,38.2868,38.3779,38.2868,38.3709,161400.0
2014-03-04 11:10:00,54.74,54.79,54.69,54.78,150400.0,38.3779,38.413,38.3429,38.406,150400.0
2014-03-04 11:20:00,54.78,54.88,54.73,54.84,198700.0,38.406,38.4761,38.3709,38.4481,198700.0
2014-03-04 11:30:00,54.84,54.84,54.64,54.83,180400.0,38.4481,38.4481,38.3078,38.441,180400.0
2014-03-04 11:40:00,54.82,54.88,54.66,54.81,123600.0,38.434,38.4761,38.3219,38.427,123600.0
2014-03-04 11:50:00,54.82,54.87,54.67,54.67,107000.0,38.434,38.4691,38.3289,38.3289,107000.0
2014-03-04 12:00:00,54.68,54.81,54.65,54.68,79200.0,38.3359,38.427,38.3148,38.3359,79200.0
2014-03-04 12:10:00,54.7,54.85,54.69,54.81,86200.0,38.3499,38.4551,38.3429,38.427,86200.0
2014-03-04 12:20:00,54.81,54.88,54.78,54.85,67600.0,38.427,38.4761,38.406,38.4551,67600.0
2014-03-04 12:30:00,54.84,54.89,54.77,54.86,108200.0,38.4481,38.4831,38.399,38.4621,108200.0
2014-03-04 12:40:00,54.85,54.89,54.73,54.89,74800.0,38.4551,38.4831,38.3709,38.4831,74800.0
2014-03-04 12:50:00,54.89,55.0,54.84,54.98,479800.0,38.4831,38.5602,38.4481,38.5462,479800.0
2014-03-04 13:00:00,54.99,55.12,54.94,55.1,169600.0,38.5532,38.6444,38.5182,38.6303,169600.0
2014-03-04 13:10:00,55.1,55.18,55.06,55.1,199600.0,38.6303,38.6864,38.6023,38.6303,199600.0
2014-03-04 13:20:00,55.1,55.15,55.09,55.12,66600.0,38.6303,38.6654,38.6233,38.6444,66600.0
2014-03-04 13:30:00,55.13,55.23,55.06,55.22,119600.0,38.6514,38.7215,38.6023,38.7145,119600.0
2014-03-04 13:40:00,55.22,55.35,55.17,55.29,206300.0,38.7145,38.8056,38.6794,38.7635,206300.0
2014-03-04 13:50:00,55.29,55.35,55.09,55.15,213800.0,38.7635,38.8056,38.6233,38.6654,213800.0
2014-03-04 14:00:00,55.15,55.23,55.08,55.22,321000.0,38.6654,38.7215,38.6163,38.7145,321000.0
2014-03-04 14:10:00,55.21,55.39,55.17,55.39,241900.0,38.7075,38.8337,38.6794,38.8337,241900.0
2014-03-04 14:20:00,55.39,55.79,55.38,55.71,764800.0,38.8337,39.1141,38.8266,39.058,764800.0
2014-03-04 14:30:00,55.71,56.08,55.71,55.95,711200.0,39.058,39.3174,39.058,39.2263,711200.0
2014-03-04 14:40:00,55.95,56.1,55.89,56.04,300600.0,39.2263,39.3314,39.1842,39.2894,300600.0
2014-03-04 14:50:00,56.05,56.23,56.04,56.16,376100.0,39.2964,39.4226,39.2894,39.3735,376100.0
2014-03-04 15:00:00,56.16,56.25,56.14,56.15,409500.0,39.3735,39.4366,39.3595,39.3665,409500.0
2014-03-04 15:10:00,56.16,56.38,56.13,56.37,310600.0,39.3735,39.5277,39.3525,39.5207,310600.0
2014-03-04 15:20:00,56.36,56.54,56.33,56.36,600900.0,39.5137,39.6399,39.4927,39.5137,600900.0
2014-03-04 15:30:00,56.35,57.5,56.35,56.53,682400.0,39.5067,40.313,39.5067,39.6329,682400.0
2014-03-04 15:40:00,56.52,56.62,56.49,56.52,942700.0,39.6259,39.696,39.6049,39.6259,942700.0
2014-03-04 15:50:00,56.52,56.52,56.34,56.41,1050300.0,39.6259,39.6259,39.4997,39.5488,1050300.0
2014-03-05 09:30:00,56.26,56.4,55.74,55.77,458300.0,39.4436,39.5418,39.079,39.1001,458300.0
2014-03-05 09:40:00,55.77,56.09,55.52,55.97,457700.0,39.1001,39.3244,38.9248,39.2403,457700.0
2014-03-05 09:50:00,55.97,56.26,55.96,56.02,264400.0,39.2403,39.4436,39.2333,39.2753,264400.0
2014-03-05 10:00:00,56.03,56.07,55.81,55.81,274000.0,39.2824,39.3104,39.1281,39.1281,274000.0
2014-03-05 10:10:00,55.82,55.83,55.71,55.74,252900.0,39.1351,39.1421,39.058,39.079,252900.0
2014-03-05 10:20:00,55.73,55.93,55.73,55.9,350100.0,39.072,39.2123,39.072,39.1912,350100.0
2014-03-05 10:30:00,55.89,55.96,55.85,55.91,192900.0,39.1842,39.2333,39.1562,39.1982,192900.0
2014-03-05 10:40:00,55.9,55.96,55.86,55.9,154400.0,39.1912,39.2333,39.1632,39.1912,154400.0
2014-03-05 10:50:00,55.89,56.21,55.88,56.2,184400.0,39.1842,39.4086,39.1772,39.4015,184400.0
2014-03-05 11:00:00,56.19,56.43,56.18,56.4,216700.0,39.3945,39.5628,39.3875,39.5418,216700.0
2014-03-05 11:10:00,56.4,56.46,56.28,56.36,190900.0,39.5418,39.5838,39.4576,39.5137,190900.0
2014-03-05 11:20:00,56.36,56.44,56.24,56.26,192400.0,39.5137,39.5698,39.4296,39.4436,192400.0
2014-03-05 11:30:00,56.26,56.41,56.24,56.4,165300.0,39.4436,39.5488,39.4296,39.5418,165300.0
2014-03-05 11:40:00,56.4,56.59,56.37,56.45,198200.0,39.5418,39.675,39.5207,39.5768,198200.0
2014-03-05 11:50:00,56.44,56.6,56.42,56.59,164400.0,39.5698,39.682,39.5558,39.675,164400.0
2014-03-05 12:00:00,56.59,56.64,56.54,56.55,208200.0,39.675,39.71,39.6399,39.6469,208200.0
2014-03-05 12:10:00,56.55,56.58,56.54,56.56,99800.0,39.6469,39.668,39.6399,39.6539,99800.0
2014-03-05 12:20:00,56.55,56.71,56.54,56.64,123700.0,39.6469,39.7591,39.6399,39.71,123700.0
2014-03-05 12:30:00,56.64,56.78,56.6,56.61,196800.0,39.71,39.8082,39.682,39.689,196800.0
2014-03-05 12:40:00,56.62,56.62,56.55,56.55,120300.0,39.696,39.696,39.6469,39.6469,120300.0
2014-03-05 12:50:00,56.55,56.62,56.52,56.58,164100.0,39.6469,39.696,39.6259,39.668,164100.0
2014-03-05 13:00:00,56.57,56.6,56.55,56.58,66400.0,39.661,39.682,39.6469,39.668,66400.0
2014-03-05 13:10:00,56.57,56.79,56.56,56.77,148500.0,39.661,39.8152,39.6539,39.8012,148500.0
2014-03-05 13:20:00,56.76,56.97,56.76,56.94,220400.0,39.7942,39.9414,39.7942,39.9204,220400.0
2014-03-05 13:30:00,56.96,57.06,56.9,56.95,251900.0,39.9344,40.0045,39.8923,39.9274,251900.0
2014-03-05 13:40:00,56.94,56.95,56.79,56.85,127200.0,39.9204,39.9274,39.8152,39.8573,127200.0
2014-03-05 13:50:00,56.85,56.88,56.64,56.64,123200.0,39.8573,39.8783,39.71,39.71,123200.0
2014-03-05 14:00:00,56.63,56.84,56.61,56.82,120300.0,39.703,39.8502,39.689,39.8362,120300.0
2014-03-05 14:10:00,56.83,56.87,56.77,56.78,129900.0,39.8432,39.8713,39.8012,39.8082,129900.0
2014-03-05 14:20:00,56.79,56.92,56.77,56.82,151300.0,39.8152,39.9063,39.8012,39.8362,151300.0
2014-03-05 14:30:00,56.82,56.85,56.77,56.79,106900.0,39.8362,39.8573,39.8012,39.8152,106900.0
2014-03-05 14:40:00,56.79,56.88,56.76,56.85,179000.0,39.8152,39.8783,39.7942,39.8573,179000.0
2014-03-05 14:50:00,56.85,56.85,56.77,56.79,134600.0,39.8573,39.8573,39.8012,39.8152,134600.0
2014-03-05 15:00:00,56.78,56.85,56.78,56.79,141900.0,39.8082,39.8573,39.8082,39.8152,141900.0
2014-03-05 15:10:00,56.8,56.82,56.66,56.67,151000.0,39.8222,39.8362,39.724,39.7311,151000.0
2014-03-05 15:20:00,56.66,56.75,56.66,56.7,126700.0,39.724,39.7871,39.724,39.7521,126700.0
2014-03-05 15:30:00,56.69,56.71,56.64,56.66,211300.0,39.7451,39.7591,39.71,39.724,211300.0
2014-03-05 15:40:00,56.67,56.69,56.6,56.67,271500.0,39.7311,39.7451,39.682,39.7311,271500.0
2014-03-05 15:50:00,56.67,56.7,56.61,56.61,425500.0,39.7311,39.7521,39.689,39.689,425500.0
2014-03-06 09:30:00,56.43,56.9,56.27,56.9,568200.0,39.5628,39.8923,39.4506,39.8923,568200.0
2014-03-06 09:40:00,56.91,57.13,56.88,57.09,289100.0,39.8993,40.0536,39.8783,40.0255,289100.0
2014-03-06 09:50:00,57.11,57.48,57.1,57.45,264800.0,40.0395,40.2989,40.0325,40.2779,264800.0
2014-03-06 10:00:00,57.45,57.46,57.33,57.4,175700.0,40.2779,40.2849,40.1938,40.2429,175700.0
2014-03-06 10:10:00,57.39,57.49,57.29,57.34,407400.0,40.2358,40.306,40.1657,40.2008,407400.0
2014-03-06 10:20:00,57.35,57.36,56.97,56.97,285200.0,40.2078,40.2148,39.9414,39.9414,285200.0
2014-03-06 10:30:00,56.98,57.01,56.75,56.87,156800.0,39.9484,39.9694,39.7871,39.8713,156800.0
2014-03-06 10:40:00,56.87,56.95,56.73,56.78,120700.0,39.8713,39.9274,39.7731,39.8082,120700.0
2014-03-06 10:50:00,56.79,56.8,56.7,56.74,103600.0,39.8152,39.8222,39.7521,39.7801,103600.0
2014-03-06 11:00:00,56.75,56.76,56.57,56.6,74500.0,39.7871,39.7942,39.661,39.682,74500.0
2014-03-06 11:10:00,56.59,56.7,56.58,56.6,87300.0,39.675,39.7521,39.668,39.682,87300.0
2014-03-06 11:20:00,56.6,56.62,56.45,56.46,90600.0,39.682,39.696,39.5768,39.5838,90600.0
2014-03-06 11:30:00,56.46,56.51,56.44,56.47,108300.0,39.5838,39.6189,39.5698,39.5908,108300.0
2014-03-06 11:40:00,56.46,56.54,56.41,56.5,63700.0,39.5838,39.6399,39.5488,39.6119,63700.0
2014-03-06 11:50:00,56.51,56.63,56.47,56.61,87100.0,39.6189,39.703,39.5908,39.689,87100.0
2014-03-06 12:00:00,56.61,56.65,56.54,56.61,51200.0,39.689,39.717,39.6399,39.689,51200.0
2014-03-06 12:10:00,56.61,56.67,56.61,56.64,44900.0,39.689,39.7311,39.689,39.71,44900.0
2014-03-06 12:20:00,56.63,56.64,56.56,56.58,87300.0,39.703,39.71,39.6539,39.668,87300.0
2014-03-06 12:30:00,56.58,56.73,56.57,56.73,82500.0,39.668,39.7731,39.661,39.7731,82500.0
2014-03-06 12:40:00,56.73,56.82,56.72,56.78,132700.0,39.7731,39.8362,39.7661,39.8082,132700.0
2014-03-06 12:50:00,56.78,56.78,56.55,56.56,74000.0,39.8082,39.8082,39.6469,39.6539,74000.0
2014-03-06 13:00:00,56.56,56.59,56.48,56.48,52500.0,39.6539,39.675,39.5979,39.5979,52500.0
2014-03-06 13:10:00,56.48,56.48,56.31,56.33,132100.0,39.5979,39.5979,39.4787,39.4927,132100.0
2014-03-06 13:20:00,56.33,56.33,56.09,56.09,201800.0,39.4927,39.4927,39.3244,39.3244,201800.0
2014-03-06 13:30:00,56.09,56.14,55.95,55.96,202900.0,39.3244,39.3595,39.2263,39.2333,202900.0
2014-03-06 13:40:00,55.95,55.98,55.78,55.78,153200.0,39.2263,39.2473,39.1071,39.1071,153200.0
2014-03-06 13:50:00,55.79,55.9,55.58,55.58,252500.0,39.1141,39.1912,38.9669,38.9669,252500.0
2014-03-06 14:00:00,55.58,55.98,55.54,55.97,265200.0,38.9669,39.2473,38.9388,39.2403,265200.0
2014-03-06 14:10:00,55.96,56.08,55.87,55.87,210000.0,39.2333,39.3174,39.1702,39.1702,210000.0
2014-03-06 14:20:00,55.86,55.99,55.86,55.97,77100.0,39.1632,39.2543,39.1632,39.2403,77100.0
2014-03-06 14:30:00,55.96,55.96,55.8,55.82,88300.0,39.2333,39.2333,39.1211,39.1351,88300.0
2014-03-06 14:40:00,55.82,55.9,55.8,55.82,124100.0,39.1351,39.1912,39.1211,39.1351,124100.0
2014-03-06 14:50:00,55.82,55.85,55.8,55.85,71900.0,39.1351,39.1562,39.1211,39.1562,71900.0
2014-03-06 15:00:00,55.85,55.86,55.73,55.75,94000.0,39.1562,39.1632,39.072,39.0861,94000.0
2014-03-06 15:10:00,55.74,55.8,55.72,55.8,104000.0,39.079,39.1211,39.065,39.1211,104000.0
2014-03-06 15:20:00,55.81,55.85,55.79,55.84,85500.0,39.1281,39.1562,39.1141,39.1492,85500.0
2014-03-06 15:30:00,55.85,55.86,55.8,55.84,132800.0,39.1562,39.1632,39.1211,39.1492,132800.0
2014-03-06 15:40:00,55.84,55.84,55.67,55.7,309800.0,39.1492,39.1492,39.03,39.051,309800.0
2014-03-06 15:50:00,55.7,55.71,55.54,55.57,1098600.0,39.051,39.058,38.9388,38.9599,1098600.0
2014-03-07 09:30:00,55.73,55.85,55.55,55.66,216600.0,39.072,39.1562,38.9458,39.023,216600.0
2014-03-07 09:40:00,55.67,55.82,55.26,55.26,155200.0,39.03,39.1351,38.7425,38.7425,155200.0
2014-03-07 09:50:00,55.26,55.32,55.04,55.04,203900.0,38.7425,38.7846,38.5883,38.5883,203900.0
2014-03-07 10:00:00,55.04,55.21,54.87,55.19,212000.0,38.5883,38.7075,38.4691,38.6934,212000.0
2014-03-07 10:10:00,55.19,55.33,55.17,55.22,67300.0,38.6934,38.7916,38.6794,38.7145,67300.0
2014-03-07 10:20:00,55.21,55.34,55.19,55.27,60000.0,38.7075,38.7986,38.6934,38.7495,60000.0
2014-03-07 10:30:00,55.29,55.46,55.23,55.43,184700.0,38.7635,38.8827,38.7215,38.8617,184700.0
2014-03-07 10:40:00,55.41,55.48,55.38,55.44,54600.0,38.8477,38.8968,38.8266,38.8687,54600.0
2014-03-07 10:50:00,55.45,55.45,55.36,55.38,45400.0,38.8757,38.8757,38.8126,38.8266,45400.0
2014-03-07 11:00:00,55.39,55.4,55.28,55.29,107200.0,38.8337,38.8407,38.7565,38.7635,107200.0
2014-03-07 11:10:00,55.28,55.31,55.16,55.24,91800.0,38.7565,38.7776,38.6724,38.7285,91800.0
2014-03-07 11:20:00,55.22,55.23,55.11,55.16,83300.0,38.7145,38.7215,38.6374,38.6724,83300.0
2014-03-07 11:30:00,55.19,55.29,55.14,55.29,331000.0,38.6934,38.7635,38.6584,38.7635,331000.0
2014-03-07 11:40:00,55.28,55.38,55.2,55.37,126000.0,38.7565,38.8266,38.7005,38.8196,126000.0
2014-03-07 11:50:00,55.38,55.43,55.29,55.38,158500.0,38.8266,38.8617,38.7635,38.8266,158500.0
2014-03-07 12:00:00,55.39,55.39,55.32,55.32,84700.0,38.8337,38.8337,38.7846,38.7846,84700.0
2014-03-07 12:10:00,55.33,55.49,55.31,55.49,109800.0,38.7916,38.9038,38.7776,38.9038,109800.0
2014-03-07 12:20:00,55.48,55.55,55.48,55.54,93600.0,38.8968,38.9458,38.8968,38.9388,93600.0
2014-03-07 12:30:00,55.54,55.56,55.42,55.46,87100.0,38.9388,38.9528,38.8547,38.8827,87100.0
2014-03-07 12:40:00,55.46,55.57,55.46,55.49,175200.0,38.8827,38.9599,38.8827,38.9038,175200.0
2014-03-07 12:50:00,55.48,55.59,55.46,55.58,73000.0,38.8968,38.9739,38.8827,38.9669,73000.0
2014-03-07 13:00:00,55.57,55.57,55.35,55.53,84400.0,38.9599,38.9599,38.8056,38.9318,84400.0
2014-03-07 13:10:00,55.52,55.57,55.48,55.53,50200.0,38.9248,38.9599,38.8968,38.9318,50200.0
2014-03-07 13:20:00,55.53,55.62,55.53,55.56,45400.0,38.9318,38.9949,38.9318,38.9528,45400.0
2014-03-07 13:30:00,55.55,55.62,55.48,55.5,55000.0,38.9458,38.9949,38.8968,38.9108,55000.0
2014-03-07 13:40:00,55.49,55.58,55.48,55.51,56100.0,38.9038,38.9669,38.8968,38.9178,56100.0
2014-03-07 13:50:00,55.5,55.72,55.49,55.7,65100.0,38.9108,39.065,38.9038,39.051,65100.0
2014-03-07 14:00:00,55.7,55.76,55.63,55.63,74300.0,39.051,39.0931,39.0019,39.0019,74300.0
2014-03-07 14:10:00,55.62,55.72,55.59,55.64,62800.0,38.9949,39.065,38.9739,39.0089,62800.0
2014-03-07 14:20:00,55.63,55.65,55.55,55.63,90200.0,39.0019,39.0159,38.9458,39.0019,90200.0
2014-03-07 14:30:00,55.63,55.72,55.6,55.71,69200.0,39.0019,39.065,38.9809,39.058,69200.0
2014-03-07 14:40:00,55.72,55.81,55.67,55.8,82200.0,39.065,39.1281,39.03,39.1211,82200.0
2014-03-07 14:50:00,55.8,55.86,55.77,55.8,103300.0,39.1211,39.1632,39.1001,39.1211,103300.0
2014-03-07 15:00:00,55.81,55.88,55.79,55.87,96800.0,39.1281,39.1772,39.1141,39.1702,96800.0
2014-03-07 15:10:00,55.87,55.91,55.81,55.84,82700.0,39.1702,39.1982,39.1281,39.1492,82700.0
2014-03-07 15:20:00,55.84,55.91,55.8,55.81,105100.0,39.1492,39.1982,39.1211,39.1281,105100.0
2014-03-07 15:30:00,55.8,55.85,55.71,55.73,110800.0,39.1211,39.1562,39.058,39.072,110800.0
2014-03-07 15:40:00,55.73,55.85,55.72,55.79,136200.0,39.072,39.1562,39.065,39.1141,136200.0
2014-03-07 15:50:00,55.78,55.85,55.75,55.84,291600.0,39.1071,39.1562,39.0861,39.1492,291600.0
2014-03-10 09:30:00,55.88,55.88,55.52,55.74,232300.0,39.1772,39.1772,38.9248,39.079,232300.0
2014-03-10 09:40:00,55.68,55.77,55.59,55.65,38800.0,39.037,39.1001,38.9739,39.0159,38800.0
2014-03-10 09:50:00,55.65,55.73,55.54,55.73,84100.0,39.0159,39.072,38.9388,39.072,84100.0
2014-03-10 10:00:00,55.73,55.75,55.53,55.62,70000.0,39.072,39.0861,38.9318,38.9949,70000.0
2014-03-10 10:10:00,55.62,55.63,55.37,55.44,170900.0,38.9949,39.0019,38.8196,38.8687,170900.0
2014-03-10 10:20:00,55.44,55.54,55.39,55.41,92600.0,38.8687,38.9388,38.8337,38.8477,92600.0
2014-03-10 10:30:00,55.39,55.45,55.36,55.43,176300.0,38.8337,38.8757,38.8126,38.8617,176300.0
2014-03-10 10:40:00,55.43,55.43,55.21,55.33,97000.0,38.8617,38.8617,38.7075,38.7916,97000.0
2014-03-10 10:50:00,55.32,55.38,55.27,55.35,89700.0,38.7846,38.8266,38.7495,38.8056,89700.0
2014-03-10 11:00:00,55.35,55.56,55.31,55.55,81900.0,38.8056,38.9528,38.7776,38.9458,81900.0
2014-03-10 11:10:00,55.55,55.76,55.53,55.76,126400.0,38.9458,39.0931,38.9318,39.0931,126400.0
2014-03-10 11:20:00,55.75,55.89,55.72,55.79,108100.0,39.0861,39.1842,39.065,39.1141,108100.0
2014-03-10 11:30:00,55.79,55.83,55.67,55.76,54200.0,39.1141,39.1421,39.03,39.0931,54200.0
2014-03-10 11:40:00,55.75,55.82,55.75,55.78,63600.0,39.0861,39.1351,39.0861,39.1071,63600.0
2014-03-10 11:50:00,55.78,55.81,55.71,55.73,67000.0,39.1071,39.1281,39.058,39.072,67000.0
2014-03-10 12:00:00,55.72,55.82,55.7,55.75,59300.0,39.065,39.1351,39.051,39.0861,59300.0
2014-03-10 12:10:00,55.75,55.79,55.65,55.68,70700.0,39.0861,39.1141,39.0159,39.037,70700.0
2014-03-10 12:20:00,55.68,55.74,55.59,55.64,53800.0,39.037,39.079,38.9739,39.0089,53800.0
2014-03-10 12:30:00,55.65,55.7,55.6,55.62,60000.0,39.0159,39.051,38.9809,38.9949,60000.0
2014-03-10 12:40:00,55.62,55.76,55.62,55.75,79800.0,38.9949,39.0931,38.9949,39.0861,79800.0
2014-03-10 12:50:00,55.75,55.86,55.73,55.85,81400.0,39.0861,39.1632,39.072,39.1562,81400.0
2014-03-10 13:00:00,55.84,55.97,55.81,55.83,99100.0,39.1492,39.2403,39.1281,39.1421,99100.0
2014-03-10 13:10:00,55.82,55.89,55.8,55.86,51800.0,39.1351,39.1842,39.1211,39.1632,51800.0
2014-03-10 13:20:00,55.85,55.89,55.83,55.89,37100.0,39.1562,39.1842,39.1421,39.1842,37100.0
2014-03-10 13:30:00,55.88,55.88,55.73,55.79,121300.0,39.1772,39.1772,39.072,39.1141,121300.0
2014-03-10 13:40:00,55.79,55.85,55.78,55.81,58700.0,39.1141,39.1562,39.1071,39.1281,58700.0
2014-03-10 13:50:00,55.8,55.9,55.8,55.87,77200.0,39.1211,39.1912,39.1211,39.1702,77200.0
2014-03-10 14:00:00,55.86,55.91,55.84,55.9,71000.0,39.1632,39.1982,39.1492,39.1912,71000.0
2014-03-10 14:10:00,55.9,55.9,55.8,55.83,85500.0,39.1912,39.1912,39.1211,39.1421,85500.0
2014-03-10 14:20:00,55.83,55.91,55.8,55.88,98500.0,39.1421,39.1982,39.1211,39.1772,98500.0
2014-03-10 14:30:00,55.88,55.94,55.86,55.93,60600.0,39.1772,39.2193,39.1632,39.2123,60600.0
2014-03-10 14:40:00,55.93,55.98,55.9,55.97,73100.0,39.2123,39.2473,39.1912,39.2403,73100.0
2014-03-10 14:50:00,55.98,56.07,55.98,56.03,60600.0,39.2473,39.3104,39.2473,39.2824,60600.0
2014-03-10 15:00:00,56.03,56.05,55.97,56.02,114500.0,39.2824,39.2964,39.2403,39.2753,114500.0
2014-03-10 15:10:00,56.03,56.04,55.99,55.99,108100.0,39.2824,39.2894,39.2543,39.2543,108100.0
2014-03-10 15:20:00,55.99,56.05,55.98,56.03,69800.0,39.2543,39.2964,39.2473,39.2824,69800.0
2014-03-10 15:30:00,56.03,56.1,55.99,56.09,96300.0,39.2824,39.3314,39.2543,39.3244,96300.0
2014-03-10 15:40:00,56.09,56.15,56.07,56.12,129000.0,39.3244,39.3665,39.3104,39.3455,129000.0
2014-03-10 15:50:00,56.12,56.16,56.09,56.13,310800.0,39.3455,39.3735,39.3244,39.3525,310800.0
2014-03-11 09:30:00,55.99,56.14,55.97,56.12,147700.0,39.2543,39.3595,39.2403,39.3455,147700.0
2014-03-11 09:40:00,56.14,56.14,55.98,56.05,73300.0,39.3595,39.3595,39.2473,39.2964,73300.0
2014-03-11 09:50:00,56.06,56.21,55.97,56.18,86000.0,39.3034,39.4086,39.2403,39.3875,86000.0
2014-03-11 10:00:00,56.19,56.25,56.01,56.11,48000.0,39.3945,39.4366,39.2683,39.3384,48000.0
2014-03-11 10:10:00,56.1,56.16,56.08,56.15,61000.0,39.3314,39.3735,39.3174,39.3665,61000.0
2014-03-11 10:20:00,56.15,56.25,56.15,56.25,91000.0,39.3665,39.4366,39.3665,39.4366,91000.0
2014-03-11 10:30:00,56.25,56.31,56.14,56.15,64600.0,39.4366,39.4787,39.3595,39.3665,64600.0
2014-03-11 10:40:00,56.16,56.21,56.12,56.2,58100.0,39.3735,39.4086,39.3455,39.4015,58100.0
2014-03-11 10:50:00,56.21,56.23,56.15,56.17,72300.0,39.4086,39.4226,39.3665,39.3805,72300.0
2014-03-11 11:00:00,56.18,56.22,56.17,56.19,71700.0,39.3875,39.4156,39.3805,39.3945,71700.0
2014-03-11 11:10:00,56.18,56.25,56.13,56.13,77300.0,39.3875,39.4366,39.3525,39.3525,77300.0
2014-03-11 11:20:00,56.14,56.19,56.05,56.13,206900.0,39.3595,39.3945,39.2964,39.3525,206900.0
2014-03-11 11:30:00,56.14,56.21,56.09,56.13,121700.0,39.3595,39.4086,39.3244,39.3525,121700.0
2014-03-11 11:40:00,56.13,56.14,56.03,56.11,140400.0,39.3525,39.3595,39.2824,39.3384,140400.0
2014-03-11 11:50:00,56.11,56.15,56.07,56.14,106200.0,39.3384,39.3665,39.3104,39.3595,106200.0
2014-03-11 12:00:00,56.14,56.17,56.07,56.1,90500.0,39.3595,39.3805,39.3104,39.3314,90500.0
2014-03-11 12:10:00,56.1,56.14,56.02,56.04,118500.0,39.3314,39.3595,39.2753,39.2894,118500.0
2014-03-11 12:20:00,56.04,56.11,56.02,56.1,97000.0,39.2894,39.3384,39.2753,39.3314,97000.0
2014-03-11 12:30:00,56.09,56.12,56.02,56.02,234800.0,39.3244,39.3455,39.2753,39.2753,234800.0
2014-03-11 12:40:00,56.02,56.05,55.99,56.0,115000.0,39.2753,39.2964,39.2543,39.2613,115000.0
2014-03-11 12:50:00,56.01,56.05,55.95,55.99,56800.0,39.2683,39.2964,39.2263,39.2543,56800.0
2014-03-11 13:00:00,55.98,55.99,55.84,55.91,112200.0,39.2473,39.2543,39.1492,39.1982,112200.0
2014-03-11 13:10:00,55.91,55.99,55.89,55.92,55800.0,39.1982,39.2543,39.1842,39.2052,55800.0
2014-03-11 13:20:00,55.91,55.92,55.77,55.79,106900.0,39.1982,39.2052,39.1001,39.1141,106900.0
2014-03-11 13:30:00,55.78,55.9,55.75,55.88,68700.0,39.1071,39.1912,39.0861,39.1772,68700.0
2014-03-11 13:40:00,55.88,55.98,55.86,55.97,61500.0,39.1772,39.2473,39.1632,39.2403,61500.0
2014-03-11 13:50:00,55.97,55.99,55.91,55.97,47800.0,39.2403,39.2543,39.1982,39.2403,47800.0
2014-03-11 14:00:00,55.96,55.98,55.84,55.84,83900.0,39.2333,39.2473,39.1492,39.1492,83900.0
2014-03-11 14:10:00,55.84,55.9,55.73,55.76,85400.0,39.1492,39.1912,39.072,39.0931,85400.0
2014-03-11 14:20:00,55.77,55.88,55.76,55.87,128100.0,39.1001,39.1772,39.0931,39.1702,128100.0
2014-03-11 14:30:00,55.87,55.88,55.76,55.78,130700.0,39.1702,39.1772,39.0931,39.1071,130700.0
2014-03-11 14:40:00,55.77,55.91,55.76,55.91,96000.0,39.1001,39.1982,39.0931,39.1982,96000.0
2014-03-11 14:50:00,55.9,55.93,55.8,55.81,98000.0,39.1912,39.2123,39.1211,39.1281,98000.0
2014-03-11 15:00:00,55.81,55.82,55.73,55.82,152400.0,39.1281,39.1351,39.072,39.1351,152400.0
2014-03-11 15:10:00,55.82,55.87,55.74,55.8,121500.0,39.1351,39.1702,39.079,39.1211,121500.0
2014-03-11 15:20:00,55.79,55.9,55.79,55.85,98800.0,39.1141,39.1912,39.1141,39.1562,98800.0
2014-03-11 15:30:00,55.85,55.92,55.78,55.81,116700.0,39.1562,39.2052,39.1071,39.1281,116700.0
2014-03-11 15:40:00,55.81,55.84,55.73,55.77,170500.0,39.1281,39.1492,39.072,39.1001,170500.0
2014-03-11 15:50:00,55.77,55.91,55.77,55.83,332100.0,39.1001,39.1982,39.1001,39.1421,332100.0
2014-03-12 09:30:00,55.29,55.35,55.11,55.13,291800.0,38.7635,38.8056,38.6374,38.6514,291800.0
2014-03-12 09:40:00,55.13,55.19,54.87,55.04,160600.0,38.6514,38.6934,38.4691,38.5883,160600.0
2014-03-12 09:50:00,55.04,55.22,54.95,55.16,227100.0,38.5883,38.7145,38.5252,38.6724,227100.0
2014-03-12 10:00:00,55.16,55.21,55.15,55.18,405500.0,38.6724,38.7075,38.6654,38.6864,405500.0
2014-03-12 10:10:00,55.18,55.21,55.04,55.12,249100.0,38.6864,38.7075,38.5883,38.6444,249100.0
2014-03-12 10:20:00,55.12,55.19,55.12,55.16,281000.0,38.6444,38.6934,38.6444,38.6724,281000.0
2014-03-12 10:30:00,55.16,55.19,55.15,55.16,296700.0,38.6724,38.6934,38.6654,38.6724,296700.0
2014-03-12 10:40:00,55.16,55.18,55.09,55.16,200600.0,38.6724,38.6864,38.6233,38.6724,200600.0
2014-03-12 10:50:00,55.16,55.18,55.13,55.17,311300.0,38.6724,38.6864,38.6514,38.6794,311300.0
2014-03-12 11:00:00,55.17,55.18,55.14,55.16,119900.0,38.6794,38.6864,38.6584,38.6724,119900.0
2014-03-12 11:10:00,55.16,55.17,55.11,55.14,91300.0,38.6724,38.6794,38.6374,38.6584,91300.0
2014-03-12 11:20:00,55.14,55.28,55.14,55.19,308100.0,38.6584,38.7565,38.6584,38.6934,308100.0
2014-03-12 11:30:00,55.2,55.21,55.08,55.11,216100.0,38.7005,38.7075,38.6163,38.6374,216100.0
2014-03-12 11:40:00,55.11,55.16,55.06,55.12,73800.0,38.6374,38.6724,38.6023,38.6444,73800.0
2014-03-12 11:50:00,55.13,55.15,55.08,55.09,115000.0,38.6514,38.6654,38.6163,38.6233,115000.0
2014-03-12 12:00:00,55.09,55.17,55.07,55.16,78000.0,38.6233,38.6794,38.6093,38.6724,78000.0
2014-03-12 12:10:00,55.16,55.16,55.04,55.05,96300.0,38.6724,38.6724,38.5883,38.5953,96300.0
2014-03-12 12:20:00,55.04,55.05,54.99,55.03,132300.0,38.5883,38.5953,38.5532,38.5813,132300.0
2014-03-12 12:30:00,55.03,55.04,54.98,55.0,109600.0,38.5813,38.5883,38.5462,38.5602,109600.0
2014-03-12 12:40:00,55.01,55.04,54.98,54.98,70000.0,38.5672,38.5883,38.5462,38.5462,70000.0
2014-03-12 12:50:00,54.99,55.06,54.95,55.06,128000.0,38.5532,38.6023,38.5252,38.6023,128000.0
2014-03-12 13:00:00,55.06,55.15,55.04,55.08,77800.0,38.6023,38.6654,38.5883,38.6163,77800.0
2014-03-12 13:10:00,55.06,55.06,55.0,55.04,61200.0,38.6023,38.6023,38.5602,38.5883,61200.0
2014-03-12 13:20:00,55.03,55.06,55.02,55.06,45300.0,38.5813,38.6023,38.5743,38.6023,45300.0
2014-03-12 13:30:00,55.05,55.1,55.05,55.07,234800.0,38.5953,38.6303,38.5953,38.6093,234800.0
2014-03-12 13:40:00,55.07,55.08,55.02,55.05,108100.0,38.6093,38.6163,38.5743,38.5953,108100.0
2014-03-12 13:50:00,55.04,55.05,55.01,55.03,82500.0,38.5883,38.5953,38.5672,38.5813,82500.0
2014-03-12 14:00:00,55.04,55.05,54.99,54.99,154400.0,38.5883,38.5953,38.5532,38.5532,154400.0
2014-03-12 14:10:00,55.0,55.01,54.91,54.99,98000.0,38.5602,38.5672,38.4971,38.5532,98000.0
2014-03-12 14:20:00,54.99,55.05,54.99,55.05,117900.0,38.5532,38.5953,38.5532,38.5953,117900.0
2014-03-12 14:30:00,55.05,55.05,54.97,54.98,134200.0,38.5953,38.5953,38.5392,38.5462,134200.0
2014-03-12 14:40:00,54.98,55.01,54.97,54.98,125100.0,38.5462,38.5672,38.5392,38.5462,125100.0
2014-03-12 14:50:00,54.98,54.98,54.91,54.91,94700.0,38.5462,38.5462,38.4971,38.4971,94700.0
2014-03-12 15:00:00,54.92,55.0,54.91,54.99,103000.0,38.5041,38.5602,38.4971,38.5532,103000.0
2014-03-12 15:10:00,55.0,55.06,54.98,55.0,134300.0,38.5602,38.6023,38.5462,38.5602,134300.0
2014-03-12 15:20:00,55.0,55.06,54.98,55.03,139900.0,38.5602,38.6023,38.5462,38.5813,139900.0
2014-03-12 15:30:00,55.03,55.1,55.0,55.1,188900.0,38.5813,38.6303,38.5602,38.6303,188900.0
2014-03-12 15:40:00,55.1,55.2,55.08,55.2,226500.0,38.6303,38.7005,38.6163,38.7005,226500.0
2014-03-12 15:50:00,55.19,55.25,55.13,55.23,683100.0,38.6934,38.7355,38.6514,38.7215,683100.0
2014-03-13 09:30:00,55.36,55.52,55.26,55.46,157700.0,38.8126,38.9248,38.7425,38.8827,157700.0
2014-03-13 09:40:00,55.45,55.5,55.35,55.4,333000.0,38.8757,38.9108,38.8056,38.8407,333000.0
2014-03-13 09:50:00,55.4,55.42,55.29,55.35,159500.0,38.8407,38.8547,38.7635,38.8056,159500.0
2014-03-13 10:00:00,55.35,55.43,55.31,55.42,168300.0,38.8056,38.8617,38.7776,38.8547,168300.0
2014-03-13 10:10:00,55.41,55.47,55.32,55.42,215100.0,38.8477,38.8897,38.7846,38.8547,215100.0
2014-03-13 10:20:00,55.42,55.44,55.34,55.36,212500.0,38.8547,38.8687,38.7986,38.8126,212500.0
2014-03-13 10:30:00,55.35,55.39,55.28,55.33,117300.0,38.8056,38.8337,38.7565,38.7916,117300.0
2014-03-13 10:40:00,55.32,55.35,55.14,55.16,102200.0,38.7846,38.8056,38.6584,38.6724,102200.0
2014-03-13 10:50:00,55.17,55.3,55.17,55.26,105200.0,38.6794,38.7706,38.6794,38.7425,105200.0
2014-03-13 11:00:00,55.27,55.35,55.2,55.29,110800.0,38.7495,38.8056,38.7005,38.7635,110800.0
2014-03-13 11:10:00,55.3,55.36,55.28,55.34,127900.0,38.7706,38.8126,38.7565,38.7986,127900.0
2014-03-13 11:20:00,55.33,55.36,55.18,55.19,102600.0,38.7916,38.8126,38.6864,38.6934,102600.0
2014-03-13 11:30:00,55.19,55.36,55.14,55.26,118500.0,38.6934,38.8126,38.6584,38.7425,118500.0
2014-03-13 11:40:00,55.25,55.29,55.2,55.22,85600.0,38.7355,38.7635,38.7005,38.7145,85600.0
2014-03-13 11:50:00,55.22,55.26,55.15,55.21,113000.0,38.7145,38.7425,38.6654,38.7075,113000.0
2014-03-13 12:00:00,55.22,55.26,55.15,55.17,93600.0,38.7145,38.7425,38.6654,38.6794,93600.0
2014-03-13 12:10:00,55.17,55.22,55.07,55.11,70900.0,38.6794,38.7145,38.6093,38.6374,70900.0
2014-03-13 12:20:00,55.12,55.16,55.03,55.05,80000.0,38.6444,38.6724,38.5813,38.5953,80000.0
2014-03-13 12:30:00,55.04,55.11,54.98,54.99,103100.0,38.5883,38.6374,38.5462,38.5532,103100.0
2014-03-13 12:40:00,54.99,55.07,54.92,54.94,120300.0,38.5532,38.6093,38.5041,38.5182,120300.0
2014-03-13 12:50:00,54.93,54.96,54.76,54.8,178500.0,38.5112,38.5322,38.392,38.42,178500.0
2014-03-13 13:00:00,54.79,54.82,54.46,54.59,243000.0,38.413,38.434,38.1816,38.2728,243000.0
2014-03-13 13:10:00,54.58,54.7,54.56,54.67,147200.0,38.2658,38.3499,38.2518,38.3289,147200.0
2014-03-13 13:20:00,54.67,54.8,54.62,54.78,146600.0,38.3289,38.42,38.2938,38.406,146600.0
2014-03-13 13:30:00,54.78,54.8,54.59,54.61,136000.0,38.406,38.42,38.2728,38.2868,136000.0
2014-03-13 13:40:00,54.6,54.67,54.55,54.61,170200.0,38.2798,38.3289,38.2447,38.2868,170200.0
2014-03-13 13:50:00,54.61,54.61,54.52,54.58,110800.0,38.2868,38.2868,38.2237,38.2658,110800.0
2014-03-13 14:00:00,54.58,54.61,54.53,54.53,129000.0,38.2658,38.2868,38.2307,38.2307,129000.0
2014-03-13 14:10:00,54.54,54.54,54.44,54.46,216800.0,38.2377,38.2377,38.1676,38.1816,216800.0
2014-03-13 14:20:00,54.45,54.52,54.41,54.5,120600.0,38.1746,38.2237,38.1466,38.2097,120600.0
2014-03-13 14:30:00,54.5,54.52,54.42,54.45,218400.0,38.2097,38.2237,38.1536,38.1746,218400.0
2014-03-13 14:40:00,54.45,54.49,54.27,54.33,167400.0,38.1746,38.2027,38.0484,38.0905,167400.0
2014-03-13 14:50:00,54.32,54.32,54.18,54.29,404800.0,38.0835,38.0835,37.9853,38.0625,404800.0
2014-03-13 15:00:00,54.29,54.32,54.16,54.17,209400.0,38.0625,38.0835,37.9713,37.9783,209400.0
2014-03-13 15:10:00,54.16,54.24,54.13,54.13,232300.0,37.9713,38.0274,37.9503,37.9503,232300.0
2014-03-13 15:20:00,54.13,54.35,54.13,54.33,228800.0,37.9503,38.1045,37.9503,38.0905,228800.0
2014-03-13 15:30:00,54.33,54.37,54.26,54.36,227500.0,38.0905,38.1185,38.0414,38.1115,227500.0
2014-03-13 15:40:00,54.36,54.36,54.28,54.32,492600.0,38.1115,38.1115,38.0554,38.0835,492600.0
2014-03-13 15:50:00,54.33,54.33,54.17,54.18,815600.0,38.0905,38.0905,37.9783,37.9853,815600.0
2014-03-14 09:30:00,54.17,54.25,53.92,54.07,165900.0,37.9783,38.0344,37.803,37.9082,165900.0
2014-03-14 09:40:00,54.07,54.44,54.07,54.28,136300.0,37.9082,38.1676,37.9082,38.0554,136300.0
2014-03-14 09:50:00,54.28,54.28,54.11,54.11,89800.0,38.0554,38.0554,37.9363,37.9363,89800.0
2014-03-14 10:00:00,54.12,54.23,54.06,54.23,230900.0,37.9433,38.0204,37.9012,38.0204,230900.0
2014-03-14 10:10:00,54.23,54.32,54.17,54.26,276400.0,38.0204,38.0835,37.9783,38.0414,276400.0
2014-03-14 10:20:00,54.25,54.39,54.2,54.28,160000.0,38.0344,38.1326,37.9994,38.0554,160000.0
2014-03-14 10:30:00,54.28,54.31,54.17,54.18,205000.0,38.0554,38.0765,37.9783,37.9853,205000.0
2014-03-14 10:40:00,54.18,54.18,54.04,54.11,167900.0,37.9853,37.9853,37.8872,37.9363,167900.0
2014-03-14 10:50:00,54.09,54.1,53.95,53.98,98600.0,37.9222,37.9292,37.8241,37.8451,98600.0
2014-03-14 11:00:00,53.99,54.08,53.95,53.98,277800.0,37.8521,37.9152,37.8241,37.8451,277800.0
2014-03-14 11:10:00,53.97,53.98,53.94,53.97,83000.0,37.8381,37.8451,37.8171,37.8381,83000.0
2014-03-14 11:20:00,53.97,54.02,53.92,53.96,146500.0,37.8381,37.8732,37.803,37.8311,146500.0
2014-03-14 11:30:00,53.97,54.03,53.97,54.03,169000.0,37.8381,37.8802,37.8381,37.8802,169000.0
2014-03-14 11:40:00,54.03,54.08,54.0,54.07,376600.0,37.8802,37.9152,37.8591,37.9082,376600.0
2014-03-14 11:50:00,54.07,54.08,54.03,54.04,217200.0,37.9082,37.9152,37.8802,37.8872,217200.0
2014-03-14 12:00:00,54.04,54.05,53.96,54.0,244700.0,37.8872,37.8942,37.8311,37.8591,244700.0
2014-03-14 12:10:00,54.0,54.03,53.96,54.0,110700.0,37.8591,37.8802,37.8311,37.8591,110700.0
2014-03-14 12:20:00,54.0,54.09,53.97,53.99,136800.0,37.8591,37.9222,37.8381,37.8521,136800.0
2014-03-14 12:30:00,53.98,54.05,53.92,53.98,176700.0,37.8451,37.8942,37.803,37.8451,176700.0
2014-03-14 12:40:00,53.97,54.03,53.96,54.01,117200.0,37.8381,37.8802,37.8311,37.8661,117200.0
2014-03-14 12:50:00,54.0,54.03,53.97,54.01,93500.0,37.8591,37.8802,37.8381,37.8661,93500.0
2014-03-14 13:00:00,54.02,54.05,53.92,53.95,297600.0,37.8732,37.8942,37.803,37.8241,297600.0
2014-03-14 13:10:00,53.95,54.03,53.95,54.0,126700.0,37.8241,37.8802,37.8241,37.8591,126700.0
2014-03-14 13:20:00,54.0,54.01,53.93,53.99,91300.0,37.8591,37.8661,37.8101,37.8521,91300.0
2014-03-14 13:30:00,53.99,54.03,53.97,53.99,216000.0,37.8521,37.8802,37.8381,37.8521,216000.0
2014-03-14 13:40:00,53.99,54.0,53.91,53.92,100700.0,37.8521,37.8591,37.796,37.803,100700.0
2014-03-14 13:50:00,53.92,54.02,53.92,54.01,103300.0,37.803,37.8732,37.803,37.8661,103300.0
2014-03-14 14:00:00,54.01,54.02,53.95,53.98,60500.0,37.8661,37.8732,37.8241,37.8451,60500.0
2014-03-14 14:10:00,53.99,54.05,53.97,54.03,146000.0,37.8521,37.8942,37.8381,37.8802,146000.0
2014-03-14 14:20:00,54.02,54.04,53.98,54.0,113500.0,37.8732,37.8872,37.8451,37.8591,113500.0
2014-03-14 14:30:00,54.01,54.02,53.96,53.97,97200.0,37.8661,37.8732,37.8311,37.8381,97200.0
2014-03-14 14:40:00,53.97,54.01,53.92,53.98,96600.0,37.8381,37.8661,37.803,37.8451,96600.0
2014-03-14 14:50:00,53.98,54.0,53.88,53.91,107100.0,37.8451,37.8591,37.775,37.796,107100.0
2014-03-14 15:00:00,53.9,54.0,53.89,53.97,130800.0,37.789,37.8591,37.782,37.8381,130800.0
2014-03-14 15:10:00,53.96,53.98,53.91,53.96,119800.0,37.8311,37.8451,37.796,37.8311,119800.0
2014-03-14 15:20:00,53.97,54.03,53.95,54.0,199800.0,37.8381,37.8802,37.8241,37.8591,199800.0
2014-03-14 15:30:00,54.0,54.01,53.96,53.97,230900.0,37.8591,37.8661,37.8311,37.8381,230900.0
2014-03-14 15:40:00,53.97,54.02,53.94,53.96,320700.0,37.8381,37.8732,37.8171,37.8311,320700.0
2014-03-14 15:50:00,53.96,54.03,53.94,54.0,660000.0,37.8311,37.8802,37.8171,37.8591,660000.0
2014-03-17 09:30:00,54.48,54.55,54.33,54.43,304900.0,38.1957,38.2447,38.0905,38.1606,304900.0
2014-03-17 09:40:00,54.42,54.66,54.35,54.65,225100.0,38.1536,38.3219,38.1045,38.3148,225100.0
2014-03-17 09:50:00,54.65,54.68,54.55,54.57,77000.0,38.3148,38.3359,38.2447,38.2588,77000.0
2014-03-17 10:00:00,54.57,54.68,54.53,54.63,93900.0,38.2588,38.3359,38.2307,38.3008,93900.0
2014-03-17 10:10:00,54.64,54.68,54.48,54.48,73300.0,38.3078,38.3359,38.1957,38.1957,73300.0
2014-03-17 10:20:00,54.49,54.6,54.48,54.59,113200.0,38.2027,38.2798,38.1957,38.2728,113200.0
2014-03-17 10:30:00,54.6,54.61,54.48,54.52,138700.0,38.2798,38.2868,38.1957,38.2237,138700.0
2014-03-17 10:40:00,54.52,54.6,54.5,54.52,202600.0,38.2237,38.2798,38.2097,38.2237,202600.0
2014-03-17 10:50:00,54.53,54.56,54.41,54.44,650400.0,38.2307,38.2518,38.1466,38.1676,650400.0
2014-03-17 11:00:00,54.44,54.49,54.39,54.42,96300.0,38.1676,38.2027,38.1326,38.1536,96300.0
2014-03-17 11:10:00,54.42,54.46,54.36,54.45,163700.0,38.1536,38.1816,38.1115,38.1746,163700.0
2014-03-17 11:20:00,54.45,54.45,54.29,54.29,62800.0,38.1746,38.1746,38.0625,38.0625,62800.0
2014-03-17 11:30:00,54.28,54.31,54.23,54.24,43700.0,38.0554,38.0765,38.0204,38.0274,43700.0
2014-03-17 11:40:00,54.23,54.38,54.18,54.38,57600.0,38.0204,38.1256,37.9853,38.1256,57600.0
2014-03-17 11:50:00,54.37,54.51,54.37,54.5,46400.0,38.1185,38.2167,38.1185,38.2097,46400.0
2014-03-17 12:00:00,54.5,54.52,54.44,54.5,73900.0,38.2097,38.2237,38.1676,38.2097,73900.0
2014-03-17 12:10:00,54.49,54.53,54.42,54.5,121900.0,38.2027,38.2307,38.1536,38.2097,121900.0
2014-03-17 12:20:00,54.5,54.56,54.47,54.52,66000.0,38.2097,38.2518,38.1887,38.2237,66000.0
2014-03-17 12:30:00,54.53,54.66,54.5,54.64,102500.0,38.2307,38.3219,38.2097,38.3078,102500.0
2014-03-17 12:40:00,54.65,54.67,54.59,54.61,73600.0,38.3148,38.3289,38.2728,38.2868,73600.0
2014-03-17 12:50:00,54.6,54.64,54.57,54.58,45400.0,38.2798,38.3078,38.2588,38.2658,45400.0
2014-03-17 13:00:00,54.59,54.64,54.59,54.62,44500.0,38.2728,38.3078,38.2728,38.2938,44500.0
2014-03-17 13:10:00,54.61,54.63,54.57,54.63,55600.0,38.2868,38.3008,38.2588,38.3008,55600.0
2014-03-17 13:20:00,54.63,54.66,54.6,54.61,58400.0,38.3008,38.3219,38.2798,38.2868,58400.0
2014-03-17 13:30:00,54.62,54.67,54.61,54.66,84700.0,38.2938,38.3289,38.2868,38.3219,84700.0
2014-03-17 13:40:00,54.66,54.71,54.63,54.7,74500.0,38.3219,38.3569,38.3008,38.3499,74500.0
2014-03-17 13:50:00,54.7,54.73,54.68,54.72,132300.0,38.3499,38.3709,38.3359,38.3639,132300.0
2014-03-17 14:00:00,54.71,54.8,54.71,54.76,114600.0,38.3569,38.42,38.3569,38.392,114600.0
2014-03-17 14:10:00,54.76,54.76,54.64,54.68,69300.0,38.392,38.392,38.3078,38.3359,69300.0
2014-03-17 14:20:00,54.69,54.87,54.68,54.84,73200.0,38.3429,38.4691,38.3359,38.4481,73200.0
2014-03-17 14:30:00,54.83,54.84,54.73,54.75,49200.0,38.441,38.4481,38.3709,38.385,49200.0
2014-03-17 14:40:00,54.75,54.78,54.72,54.75,73500.0,38.385,38.406,38.3639,38.385,73500.0
2014-03-17 14:50:00,54.76,54.8,54.74,54.78,61500.0,38.392,38.42,38.3779,38.406,61500.0
2014-03-17 15:00:00,54.78,54.9,54.77,54.89,112600.0,38.406,38.4901,38.399,38.4831,112600.0
2014-03-17 15:10:00,54.9,54.9,54.8,54.81,105000.0,38.4901,38.4901,38.42,38.427,105000.0
2014-03-17 15:20:00,54.81,54.82,54.7,54.72,136500.0,38.427,38.434,38.3499,38.3639,136500.0
2014-03-17 15:30:00,54.72,54.79,54.72,54.78,147800.0,38.3639,38.413,38.3639,38.406,147800.0
2014-03-17 15:40:00,54.79,54.79,54.71,54.77,352900.0,38.413,38.413,38.3569,38.399,352900.0
2014-03-17 15:50:00,54.77,54.85,54.71,54.73,839400.0,38.399,38.4551,38.3569,38.3709,839400.0
2014-03-18 09:30:00,54.68,54.84,54.68,54.81,136700.0,38.3359,38.4481,38.3359,38.427,136700.0
2014-03-18 09:40:00,54.81,54.85,54.67,54.83,49300.0,38.427,38.4551,38.3289,38.441,49300.0
2014-03-18 09:50:00,54.81,54.89,54.78,54.8,64900.0,38.427,38.4831,38.406,38.42,64900.0
2014-03-18 10:00:00,54.8,54.85,54.74,54.76,76100.0,38.42,38.4551,38.3779,38.392,76100.0
2014-03-18 10:10:00,54.76,54.91,54.76,54.87,112100.0,38.392,38.4971,38.392,38.4691,112100.0
2014-03-18 10:20:00,54.88,54.91,54.81,54.9,114600.0,38.4761,38.4971,38.427,38.4901,114600.0
2014-03-18 10:30:00,54.9,54.93,54.84,54.84,119900.0,38.4901,38.5112,38.4481,38.4481,119900.0
2014-03-18 10:40:00,54.84,54.86,54.63,54.69,137400.0,38.4481,38.4621,38.3008,38.3429,137400.0
2014-03-18 10:50:00,54.69,54.75,54.61,54.66,173800.0,38.3429,38.385,38.2868,38.3219,173800.0
2014-03-18 11:00:00,54.67,54.73,54.66,54.71,81100.0,38.3289,38.3709,38.3219,38.3569,81100.0
2014-03-18 11:10:00,54.7,54.75,54.64,54.72,162600.0,38.3499,38.385,38.3078,38.3639,162600.0
2014-03-18 11:20:00,54.71,54.73,54.66,54.7,71200.0,38.3569,38.3709,38.3219,38.3499,71200.0
2014-03-18 11:30:00,54.7,54.72,54.63,54.66,88500.0,38.3499,38.3639,38.3008,38.3219,88500.0
2014-03-18 11:40:00,54.67,54.69,54.61,54.63,102700.0,38.3289,38.3429,38.2868,38.3008,102700.0
2014-03-18 11:50:00,54.63,54.65,54.62,54.63,83900.0,38.3008,38.3148,38.2938,38.3008,83900.0
2014-03-18 12:00:00,54.63,54.65,54.63,54.64,92900.0,38.3008,38.3148,38.3008,38.3078,92900.0
2014-03-18 12:10:00,54.64,54.65,54.58,54.59,91800.0,38.3078,38.3148,38.2658,38.2728,91800.0
2014-03-18 12:20:00,54.59,54.59,54.46,54.47,107200.0,38.2728,38.2728,38.1816,38.1887,107200.0
2014-03-18 12:30:00,54.46,54.46,54.38,54.39,130600.0,38.1816,38.1816,38.1256,38.1326,130600.0
2014-03-18 12:40:00,54.39,54.4,54.28,54.36,99600.0,38.1326,38.1396,38.0554,38.1115,99600.0
2014-03-18 12:50:00,54.35,54.47,54.3,54.46,112900.0,38.1045,38.1887,38.0695,38.1816,112900.0
2014-03-18 13:00:00,54.47,54.55,54.47,54.51,57100.0,38.1887,38.2447,38.1887,38.2167,57100.0
2014-03-18 13:10:00,54.5,54.51,54.44,54.5,35400.0,38.2097,38.2167,38.1676,38.2097,35400.0
2014-03-18 13:20:00,54.49,54.6,54.49,54.55,144700.0,38.2027,38.2798,38.2027,38.2447,144700.0
2014-03-18 13:30:00,54.56,54.64,54.56,54.63,79100.0,38.2518,38.3078,38.2518,38.3008,79100.0
2014-03-18 13:40:00,54.62,54.75,54.62,54.66,162400.0,38.2938,38.385,38.2938,38.3219,162400.0
2014-03-18 13:50:00,54.67,54.71,54.6,54.61,77200.0,38.3289,38.3569,38.2798,38.2868,77200.0
2014-03-18 14:00:00,54.62,54.68,54.58,54.68,57300.0,38.2938,38.3359,38.2658,38.3359,57300.0
2014-03-18 14:10:00,54.67,54.7,54.64,54.66,93900.0,38.3289,38.3499,38.3078,38.3219,93900.0
2014-03-18 14:20:00,54.66,54.7,54.66,54.66,107800.0,38.3219,38.3499,38.3219,38.3219,107800.0
2014-03-18 14:30:00,54.67,54.8,54.66,54.79,80300.0,38.3289,38.42,38.3219,38.413,80300.0
2014-03-18 14:40:00,54.78,54.85,54.75,54.85,141900.0,38.406,38.4551,38.385,38.4551,141900.0
2014-03-18 14:50:00,54.84,54.9,54.82,54.85,135800.0,38.4481,38.4901,38.434,38.4551,135800.0
2014-03-18 15:00:00,54.85,54.86,54.71,54.72,78400.0,38.4551,38.4621,38.3569,38.3639,78400.0
2014-03-18 15:10:00,54.73,54.85,54.72,54.84,97500.0,38.3709,38.4551,38.3639,38.4481,97500.0
2014-03-18 15:20:00,54.84,54.85,54.74,54.79,202700.0,38.4481,38.4551,38.3779,38.413,202700.0
2014-03-18 15:30:00,54.79,54.81,54.77,54.8,151800.0,38.413,38.427,38.399,38.42,151800.0
2014-03-18 15:40:00,54.79,54.81,54.74,54.77,219300.0,38.413,38.427,38.3779,38.399,219300.0
2014-03-18 15:50:00,54.77,54.77,54.68,54.71,584000.0,38.399,38.399,38.3359,38.3569,584000.0
2014-03-19 09:30:00,54.9,55.43,54.88,55.3,429700.0,38.4901,38.8617,38.4761,38.7706,429700.0
2014-03-19 09:40:00,55.3,55.47,55.24,55.37,168000.0,38.7706,38.8897,38.7285,38.8196,168000.0
2014-03-19 09:50:00,55.37,55.38,55.21,55.34,112100.0,38.8196,38.8266,38.7075,38.7986,112100.0
2014-03-19 10:00:00,55.36,55.41,55.31,55.32,249800.0,38.8126,38.8477,38.7776,38.7846,249800.0
2014-03-19 10:10:00,55.32,55.34,55.21,55.25,93700.0,38.7846,38.7986,38.7075,38.7355,93700.0
2014-03-19 10:20:00,55.25,55.33,55.15,55.27,88200.0,38.7355,38.7916,38.6654,38.7495,88200.0
2014-03-19 10:30:00,55.27,55.3,55.22,55.27,91200.0,38.7495,38.7706,38.7145,38.7495,91200.0
2014-03-19 10:40:00,55.26,55.27,55.2,55.27,76700.0,38.7425,38.7495,38.7005,38.7495,76700.0
2014-03-19 10:50:00,55.26,55.3,55.24,55.26,59900.0,38.7425,38.7706,38.7285,38.7425,59900.0
2014-03-19 11:00:00,55.26,55.29,55.25,55.27,45000.0,38.7425,38.7635,38.7355,38.7495,45000.0
2014-03-19 11:10:00,55.26,55.27,55.23,55.25,98200.0,38.7425,38.7495,38.7215,38.7355,98200.0
2014-03-19 11:20:00,55.25,55.25,55.21,55.24,76700.0,38.7355,38.7355,38.7075,38.7285,76700.0
2014-03-19 11:30:00,55.24,55.3,55.22,55.23,228000.0,38.7285,38.7706,38.7145,38.7215,228000.0
2014-03-19 11:40:00,55.23,55.26,55.22,55.23,52800.0,38.7215,38.7425,38.7145,38.7215,52800.0
2014-03-19 11:50:00,55.23,55.23,55.2,55.22,39000.0,38.7215,38.7215,38.7005,38.7145,39000.0
2014-03-19 12:00:00,55.21,55.27,55.21,55.23,158000.0,38.7075,38.7495,38.7075,38.7215,158000.0
2014-03-19 12:10:00,55.24,55.27,55.22,55.26,123400.0,38.7285,38.7495,38.7145,38.7425,123400.0
2014-03-19 12:20:00,55.26,55.34,55.23,55.3,194500.0,38.7425,38.7986,38.7215,38.7706,194500.0
2014-03-19 12:30:00,55.3,55.32,55.21,55.26,85000.0,38.7706,38.7846,38.7075,38.7425,85000.0
2014-03-19 12:40:00,55.26,55.27,55.2,55.25,51500.0,38.7425,38.7495,38.7005,38.7355,51500.0
2014-03-19 12:50:00,55.25,55.27,55.23,55.25,114600.0,38.7355,38.7495,38.7215,38.7355,114600.0
2014-03-19 13:00:00,55.25,55.27,55.24,55.25,69800.0,38.7355,38.7495,38.7285,38.7355,69800.0
2014-03-19 13:10:00,55.25,55.29,55.24,55.25,125700.0,38.7355,38.7635,38.7285,38.7355,125700.0
2014-03-19 13:20:00,55.25,55.26,55.21,55.24,39600.0,38.7355,38.7425,38.7075,38.7285,39600.0
2014-03-19 13:30:00,55.24,55.28,55.21,55.27,42700.0,38.7285,38.7565,38.7075,38.7495,42700.0
2014-03-19 13:40:00,55.27,55.32,55.24,55.28,187300.0,38.7495,38.7846,38.7285,38.7565,187300.0
2014-03-19 13:50:00,55.28,55.35,55.26,55.34,40100.0,38.7565,38.8056,38.7425,38.7986,40100.0
2014-03-19 14:00:00,55.33,55.34,55.01,55.13,183000.0,38.7916,38.7986,38.5672,38.6514,183000.0
2014-03-19 14:10:00,55.14,55.28,55.1,55.26,150400.0,38.6584,38.7565,38.6303,38.7425,150400.0
2014-03-19 14:20:00,55.24,55.29,55.16,55.18,151000.0,38.7285,38.7635,38.6724,38.6864,151000.0
2014-03-19 14:30:00,55.17,55.28,55.17,55.22,125800.0,38.6794,38.7565,38.6794,38.7145,125800.0
2014-03-19 14:40:00,55.22,55.27,55.16,55.23,206400.0,38.7145,38.7495,38.6724,38.7215,206400.0
2014-03-19 14:50:00,55.23,55.27,55.17,55.24,197600.0,38.7215,38.7495,38.6794,38.7285,197600.0
2014-03-19 15:00:00,55.24,55.25,54.79,54.81,258500.0,38.7285,38.7355,38.413,38.427,258500.0
2014-03-19 15:10:00,54.8,54.83,54.57,54.73,222500.0,38.42,38.441,38.2588,38.3709,222500.0
2014-03-19 15:20:00,54.72,54.81,54.71,54.77,152100.0,38.3639,38.427,38.3569,38.399,152100.0
2014-03-19 15:30:00,54.76,54.83,54.71,54.79,172900.0,38.392,38.441,38.3569,38.413,172900.0
2014-03-19 15:40:00,54.79,54.87,54.77,54.85,262100.0,38.413,38.4691,38.399,38.4551,262100.0
2014-03-19 15:50:00,54.84,54.85,54.7,54.76,474200.0,38.4481,38.4551,38.3499,38.392,474200.0
2014-03-20 09:30:00,54.58,54.58,54.0,54.02,242300.0,38.2658,38.2658,37.8591,37.8732,242300.0
2014-03-20 09:40:00,54.01,54.13,53.76,53.83,193000.0,37.8661,37.9503,37.6909,37.74,193000.0
2014-03-20 09:50:00,53.84,53.95,53.84,53.85,108700.0,37.747,37.8241,37.747,37.754,108700.0
2014-03-20 10:00:00,53.88,53.9,53.79,53.86,208600.0,37.775,37.789,37.7119,37.761,208600.0
2014-03-20 10:10:00,53.85,54.19,53.81,54.14,254300.0,37.754,37.9923,37.7259,37.9573,254300.0
2014-03-20 10:20:00,54.15,54.19,53.99,54.01,109500.0,37.9643,37.9923,37.8521,37.8661,109500.0
2014-03-20 10:30:00,54.0,54.1,53.98,54.01,131000.0,37.8591,37.9292,37.8451,37.8661,131000.0
2014-03-20 10:40:00,54.01,54.2,54.01,54.08,167700.0,37.8661,37.9994,37.8661,37.9152,167700.0
2014-03-20 10:50:00,54.07,54.12,53.95,53.97,103000.0,37.9082,37.9433,37.8241,37.8381,103000.0
2014-03-20 11:00:00,53.97,53.99,53.91,53.96,96200.0,37.8381,37.8521,37.796,37.8311,96200.0
2014-03-20 11:10:00,53.96,53.97,53.84,53.84,56600.0,37.8311,37.8381,37.747,37.747,56600.0
2014-03-20 11:20:00,53.83,53.87,53.75,53.82,159200.0,37.74,37.768,37.6839,37.7329,159200.0
2014-03-20 11:30:00,53.83,53.89,53.75,53.79,70800.0,37.74,37.782,37.6839,37.7119,70800.0
2014-03-20 11:40:00,53.79,53.84,53.57,53.61,258400.0,37.7119,37.747,37.5577,37.5857,258400.0
2014-03-20 11:50:00,53.61,53.78,53.6,53.76,207600.0,37.5857,37.7049,37.5787,37.6909,207600.0
2014-03-20 12:00:00,53.77,53.8,53.7,53.73,120300.0,37.6979,37.7189,37.6488,37.6698,120300.0
2014-03-20 12:10:00,53.73,53.87,53.72,53.84,126400.0,37.6698,37.768,37.6628,37.747,126400.0
2014-03-20 12:20:00,53.83,53.86,53.77,53.8,127800.0,37.74,37.761,37.6979,37.7189,127800.0
2014-03-20 12:30:00,53.8,53.87,53.76,53.77,100000.0,37.7189,37.768,37.6909,37.6979,100000.0
2014-03-20 12:40:00,53.77,53.84,53.72,53.82,101300.0,37.6979,37.747,37.6628,37.7329,101300.0
2014-03-20 12:50:00,53.82,53.86,53.78,53.85,71200.0,37.7329,37.761,37.7049,37.754,71200.0
2014-03-20 13:00:00,53.84,53.85,53.79,53.8,389500.0,37.747,37.754,37.7119,37.7189,389500.0
2014-03-20 13:10:00,53.8,53.81,53.76,53.79,73100.0,37.7189,37.7259,37.6909,37.7119,73100.0
2014-03-20 13:20:00,53.78,53.86,53.67,53.78,163900.0,37.7049,37.761,37.6278,37.7049,163900.0
2014-03-20 13:30:00,53.78,53.81,53.73,53.73,293700.0,37.7049,37.7259,37.6698,37.6698,293700.0
2014-03-20 13:40:00,53.73,53.78,53.69,53.74,79600.0,37.6698,37.7049,37.6418,37.6769,79600.0
2014-03-20 13:50:00,53.74,53.77,53.72,53.76,88300.0,37.6769,37.6979,37.6628,37.6909,88300.0
2014-03-20 14:00:00,53.77,53.8,53.74,53.76,94000.0,37.6979,37.7189,37.6769,37.6909,94000.0
2014-03-20 14:10:00,53.77,53.87,53.75,53.86,1153300.0,37.6979,37.768,37.6839,37.761,1153300.0
2014-03-20 14:20:00,53.86,53.87,53.77,53.79,90600.0,37.761,37.768,37.6979,37.7119,90600.0
2014-03-20 14:30:00,53.8,53.81,53.75,53.75,81000.0,37.7189,37.7259,37.6839,37.6839,81000.0
2014-03-20 14:40:00,53.75,53.76,53.6,53.63,196000.0,37.6839,37.6909,37.5787,37.5997,196000.0
2014-03-20 14:50:00,53.63,53.64,53.61,53.61,86400.0,37.5997,37.6067,37.5857,37.5857,86400.0
2014-03-20 15:00:00,53.61,53.63,53.5,53.63,221000.0,37.5857,37.5997,37.5086,37.5997,221000.0
2014-03-20 15:10:00,53.63,53.63,53.53,53.55,267000.0,37.5997,37.5997,37.5296,37.5436,267000.0
2014-03-20 15:20:00,53.55,53.72,53.54,53.7,238000.0,37.5436,37.6628,37.5366,37.6488,238000.0
2014-03-20 15:30:00,53.7,53.76,53.67,53.75,409300.0,37.6488,37.6909,37.6278,37.6839,409300.0
2014-03-20 15:40:00,53.75,53.85,53.73,53.77,427600.0,37.6839,37.754,37.6698,37.6979,427600.0
2014-03-20 15:50:00,53.77,53.81,53.73,53.79,909000.0,37.6979,37.7259,37.6698,37.7119,909000.0
2014-03-21 09:30:00,54.31,54.97,54.03,54.2,2077000.0,38.0765,38.5392,37.8802,37.9994,2077000.0
2014-03-21 09:40:00,54.2,54.47,54.15,54.44,112400.0,37.9994,38.1887,37.9643,38.1676,112400.0
2014-03-21 09:50:00,54.46,54.81,54.09,54.1,623000.0,38.1816,38.427,37.9222,37.9292,623000.0
2014-03-21 10:00:00,54.09,54.24,53.6,53.63,269200.0,37.9222,38.0274,37.5787,37.5997,269200.0
2014-03-21 10:10:00,53.62,53.9,53.62,53.71,152000.0,37.5927,37.789,37.5927,37.6558,152000.0
2014-03-21 10:20:00,53.71,53.71,53.46,53.47,131300.0,37.6558,37.6558,37.4805,37.4876,131300.0
2014-03-21 10:30:00,53.45,53.48,53.29,53.35,375400.0,37.4735,37.4946,37.3614,37.4034,375400.0
2014-03-21 10:40:00,53.36,53.39,53.19,53.27,357700.0,37.4104,37.4315,37.2912,37.3473,357700.0
2014-03-21 10:50:00,53.27,53.29,53.23,53.23,303500.0,37.3473,37.3614,37.3193,37.3193,303500.0
2014-03-21 11:00:00,53.23,53.26,53.17,53.25,237500.0,37.3193,37.3403,37.2772,37.3333,237500.0
2014-03-21 11:10:00,53.23,53.26,53.21,53.26,163700.0,37.3193,37.3403,37.3053,37.3403,163700.0
2014-03-21 11:20:00,53.25,53.26,53.23,53.25,190600.0,37.3333,37.3403,37.3193,37.3333,190600.0
2014-03-21 11:30:00,53.26,53.41,53.23,53.23,194100.0,37.3403,37.4455,37.3193,37.3193,194100.0
2014-03-21 11:40:00,53.23,53.26,53.13,53.15,299100.0,37.3193,37.3403,37.2492,37.2632,299100.0
2014-03-21 11:50:00,53.14,53.19,53.11,53.16,215900.0,37.2562,37.2912,37.2352,37.2702,215900.0
2014-03-21 12:00:00,53.16,53.19,53.13,53.16,137000.0,37.2702,37.2912,37.2492,37.2702,137000.0
2014-03-21 12:10:00,53.16,53.24,53.15,53.17,97200.0,37.2702,37.3263,37.2632,37.2772,97200.0
2014-03-21 12:20:00,53.17,53.19,53.14,53.18,108900.0,37.2772,37.2912,37.2562,37.2842,108900.0
2014-03-21 12:30:00,53.18,53.18,53.07,53.07,208300.0,37.2842,37.2842,37.2071,37.2071,208300.0
2014-03-21 12:40:00,53.07,53.08,53.01,53.02,141800.0,37.2071,37.2141,37.1651,37.1721,141800.0
2014-03-21 12:50:00,53.02,53.09,53.01,53.06,84500.0,37.1721,37.2211,37.1651,37.2001,84500.0
2014-03-21 13:00:00,53.06,53.09,53.01,53.05,88200.0,37.2001,37.2211,37.1651,37.1931,88200.0
2014-03-21 13:10:00,53.05,53.06,52.93,52.96,198100.0,37.1931,37.2001,37.109,37.13,198100.0
2014-03-21 13:20:00,52.96,52.96,52.85,52.9,205500.0,37.13,37.13,37.0529,37.0879,205500.0
2014-03-21 13:30:00,52.89,52.94,52.87,52.9,133800.0,37.0809,37.116,37.0669,37.0879,133800.0
2014-03-21 13:40:00,52.9,52.91,52.72,52.74,157600.0,37.0879,37.0949,36.9617,36.9758,157600.0
2014-03-21 13:50:00,52.74,52.74,52.58,52.64,190900.0,36.9758,36.9758,36.8636,36.9056,190900.0
2014-03-21 14:00:00,52.64,52.66,52.61,52.64,227800.0,36.9056,36.9197,36.8846,36.9056,227800.0
2014-03-21 14:10:00,52.64,52.66,52.55,52.55,223500.0,36.9056,36.9197,36.8425,36.8425,223500.0
2014-03-21 14:20:00,52.55,52.57,52.46,52.5,233100.0,36.8425,36.8566,36.7795,36.8075,233100.0
2014-03-21 14:30:00,52.49,52.51,52.45,52.5,176200.0,36.8005,36.8145,36.7724,36.8075,176200.0
2014-03-21 14:40:00,52.5,52.51,52.47,52.47,157800.0,36.8075,36.8145,36.7865,36.7865,157800.0
2014-03-21 14:50:00,52.47,52.52,52.46,52.49,129900.0,36.7865,36.8215,36.7795,36.8005,129900.0
2014-03-21 15:00:00,52.5,52.5,52.45,52.48,255400.0,36.8075,36.8075,36.7724,36.7935,255400.0
2014-03-21 15:10:00,52.48,52.49,52.41,52.46,313400.0,36.7935,36.8005,36.7444,36.7795,313400.0
2014-03-21 15:20:00,52.46,52.46,52.41,52.43,417700.0,36.7795,36.7795,36.7444,36.7584,417700.0
2014-03-21 15:30:00,52.44,52.45,52.37,52.4,469900.0,36.7654,36.7724,36.7164,36.7374,469900.0
2014-03-21 15:40:00,52.41,52.41,52.18,52.27,794800.0,36.7444,36.7444,36.5831,36.6462,794800.0
2014-03-21 15:50:00,52.26,52.32,52.11,52.12,1803100.0,36.6392,36.6813,36.5341,36.5411,1803100.0
2014-03-24 09:30:00,52.21,52.24,51.28,51.39,776800.0,36.6042,36.6252,35.9522,36.0293,776800.0
2014-03-24 09:40:00,51.39,51.41,50.81,50.9,1128500.0,36.0293,36.0433,35.6226,35.6857,1128500.0
2014-03-24 09:50:00,50.9,51.01,50.67,50.83,882000.0,35.6857,35.7629,35.5245,35.6367,882000.0
2014-03-24 10:00:00,50.83,50.84,50.55,50.69,717500.0,35.6367,35.6437,35.4404,35.5385,717500.0
2014-03-24 10:10:00,50.7,50.9,50.59,50.59,534200.0,35.5455,35.6857,35.4684,35.4684,534200.0
2014-03-24 10:20:00,50.59,50.68,50.44,50.49,688400.0,35.4684,35.5315,35.3632,35.3983,688400.0
2014-03-24 10:30:00,50.48,50.52,50.42,50.48,604400.0,35.3913,35.4193,35.3492,35.3913,604400.0
2014-03-24 10:40:00,50.49,50.5,50.16,50.29,930500.0,35.3983,35.4053,35.1669,35.2581,930500.0
2014-03-24 10:50:00,50.3,50.55,50.28,50.5,382500.0,35.2651,35.4404,35.2511,35.4053,382500.0
2014-03-24 11:00:00,50.5,50.53,50.33,50.4,345800.0,35.4053,35.4263,35.2861,35.3352,345800.0
2014-03-24 11:10:00,50.39,50.74,50.34,50.74,257700.0,35.3282,35.5736,35.2931,35.5736,257700.0
2014-03-24 11:20:00,50.73,50.9,50.73,50.89,261500.0,35.5666,35.6857,35.5666,35.6787,261500.0
2014-03-24 11:30:00,50.89,50.89,50.72,50.78,260900.0,35.6787,35.6787,35.5595,35.6016,260900.0
2014-03-24 11:40:00,50.78,50.79,50.71,50.71,493400.0,35.6016,35.6086,35.5525,35.5525,493400.0
2014-03-24 11:50:00,50.71,50.98,50.7,50.96,259700.0,35.5525,35.7418,35.5455,35.7278,259700.0
2014-03-24 12:00:00,50.96,51.33,50.94,51.29,414300.0,35.7278,35.9872,35.7138,35.9592,414300.0
2014-03-24 12:10:00,51.29,51.29,51.09,51.11,244400.0,35.9592,35.9592,35.819,35.833,244400.0
2014-03-24 12:20:00,51.12,51.14,51.02,51.07,771100.0,35.84,35.854,35.7699,35.8049,771100.0
2014-03-24 12:30:00,51.07,51.12,51.02,51.06,550900.0,35.8049,35.84,35.7699,35.7979,550900.0
2014-03-24 12:40:00,51.06,51.07,50.8,50.83,172400.0,35.7979,35.8049,35.6156,35.6367,172400.0
2014-03-24 12:50:00,50.83,50.97,50.82,50.87,137200.0,35.6367,35.7348,35.6297,35.6647,137200.0
2014-03-24 13:00:00,50.88,50.92,50.65,50.67,529600.0,35.6717,35.6998,35.5105,35.5245,529600.0
2014-03-24 13:10:00,50.66,50.76,50.57,50.7,220000.0,35.5175,35.5876,35.4544,35.5455,220000.0
2014-03-24 13:20:00,50.69,50.88,50.68,50.84,159000.0,35.5385,35.6717,35.5315,35.6437,159000.0
2014-03-24 13:30:00,50.84,50.9,50.81,50.83,142100.0,35.6437,35.6857,35.6226,35.6367,142100.0
2014-03-24 13:40:00,50.83,50.84,50.63,50.67,272300.0,35.6367,35.6437,35.4964,35.5245,272300.0
2014-03-24 13:50:00,50.67,50.86,50.66,50.82,171900.0,35.5245,35.6577,35.5175,35.6297,171900.0
2014-03-24 14:00:00,50.83,50.83,50.7,50.76,306800.0,35.6367,35.6367,35.5455,35.5876,306800.0
2014-03-24 14:10:00,50.76,50.87,50.76,50.82,327800.0,35.5876,35.6647,35.5876,35.6297,327800.0
2014-03-24 14:20:00,50.82,51.14,50.81,51.12,285900.0,35.6297,35.854,35.6226,35.84,285900.0
2014-03-24 14:30:00,51.11,51.16,51.0,51.02,468400.0,35.833,35.868,35.7559,35.7699,468400.0
2014-03-24 14:40:00,51.02,51.3,51.01,51.26,341300.0,35.7699,35.9662,35.7629,35.9381,341300.0
2014-03-24 14:50:00,51.27,51.35,51.19,51.28,340400.0,35.9451,36.0012,35.8891,35.9522,340400.0
2014-03-24 15:00:00,51.28,51.29,51.1,51.2,196300.0,35.9522,35.9592,35.826,35.8961,196300.0
2014-03-24 15:10:00,51.19,51.19,51.05,51.06,237200.0,35.8891,35.8891,35.7909,35.7979,237200.0
2014-03-24 15:20:00,51.07,51.17,51.04,51.16,211100.0,35.8049,35.875,35.7839,35.868,211100.0
2014-03-24 15:30:00,51.16,51.25,51.1,51.12,320900.0,35.868,35.9311,35.826,35.84,320900.0
2014-03-24 15:40:00,51.11,51.2,51.1,51.11,421700.0,35.833,35.8961,35.826,35.833,421700.0
2014-03-24 15:50:00,51.11,51.12,51.0,51.04,1205300.0,35.833,35.84,35.7559,35.7839,1205300.0
2014-03-25 09:30:00,51.44,51.57,51.35,51.46,261400.0,36.0643,36.1555,36.0012,36.0784,261400.0
2014-03-25 09:40:00,51.46,51.47,51.27,51.38,133000.0,36.0784,36.0854,35.9451,36.0223,133000.0
2014-03-25 09:50:00,51.38,51.48,51.35,51.46,146600.0,36.0223,36.0924,36.0012,36.0784,146600.0
2014-03-25 10:00:00,51.47,51.52,51.38,51.52,343000.0,36.0854,36.1204,36.0223,36.1204,343000.0
2014-03-25 10:10:00,51.52,51.57,51.32,51.34,271100.0,36.1204,36.1555,35.9802,35.9942,271100.0
2014-03-25 10:20:00,51.34,51.34,51.03,51.14,276000.0,35.9942,35.9942,35.7769,35.854,276000.0
2014-03-25 10:30:00,51.14,51.26,51.07,51.19,301000.0,35.854,35.9381,35.8049,35.8891,301000.0
2014-03-25 10:40:00,51.2,51.28,51.04,51.04,311500.0,35.8961,35.9522,35.7839,35.7839,311500.0
2014-03-25 10:50:00,51.04,51.05,50.84,50.96,290800.0,35.7839,35.7909,35.6437,35.7278,290800.0
2014-03-25 11:00:00,50.96,51.17,50.94,51.17,186600.0,35.7278,35.875,35.7138,35.875,186600.0
2014-03-25 11:10:00,51.16,51.27,50.98,51.25,174700.0,35.868,35.9451,35.7418,35.9311,174700.0
2014-03-25 11:20:00,51.26,51.26,50.96,50.99,97800.0,35.9381,35.9381,35.7278,35.7488,97800.0
2014-03-25 11:30:00,50.99,51.0,50.79,50.82,132400.0,35.7488,35.7559,35.6086,35.6297,132400.0
2014-03-25 11:40:00,50.82,50.88,50.67,50.76,96600.0,35.6297,35.6717,35.5245,35.5876,96600.0
2014-03-25 11:50:00,50.76,50.78,50.58,50.76,125100.0,35.5876,35.6016,35.4614,35.5876,125100.0
2014-03-25 12:00:00,50.76,50.82,50.71,50.79,108400.0,35.5876,35.6297,35.5525,35.6086,108400.0
2014-03-25 12:10:00,50.79,50.85,50.76,50.85,61900.0,35.6086,35.6507,35.5876,35.6507,61900.0
2014-03-25 12:20:00,50.85,50.86,50.66,50.69,104200.0,35.6507,35.6577,35.5175,35.5385,104200.0
2014-03-25 12:30:00,50.7,51.11,50.7,51.11,130300.0,35.5455,35.833,35.5455,35.833,130300.0
2014-03-25 12:40:00,51.12,51.21,51.08,51.2,98700.0,35.84,35.9031,35.8119,35.8961,98700.0
2014-03-25 12:50:00,51.2,51.31,51.18,51.25,131900.0,35.8961,35.9732,35.882,35.9311,131900.0
2014-03-25 13:00:00,51.25,51.26,51.13,51.18,84300.0,35.9311,35.9381,35.847,35.882,84300.0
2014-03-25 13:10:00,51.18,51.18,51.09,51.17,83300.0,35.882,35.882,35.819,35.875,83300.0
2014-03-25 13:20:00,51.17,51.5,51.17,51.48,124800.0,35.875,36.1064,35.875,36.0924,124800.0
2014-03-25 13:30:00,51.48,51.55,51.39,51.42,122600.0,36.0924,36.1415,36.0293,36.0503,122600.0
2014-03-25 13:40:00,51.42,51.42,51.35,51.38,94000.0,36.0503,36.0503,36.0012,36.0223,94000.0
2014-03-25 13:50:00,51.38,51.38,51.09,51.14,151200.0,36.0223,36.0223,35.819,35.854,151200.0
2014-03-25 14:00:00,51.15,51.26,51.15,51.26,98700.0,35.861,35.9381,35.861,35.9381,98700.0
2014-03-25 14:10:00,51.26,51.32,51.12,51.13,133700.0,35.9381,35.9802,35.84,35.847,133700.0
2014-03-25 14:20:00,51.13,51.15,51.11,51.15,149000.0,35.847,35.861,35.833,35.861,149000.0
2014-03-25 14:30:00,51.14,51.27,51.14,51.25,152300.0,35.854,35.9451,35.854,35.9311,152300.0
2014-03-25 14:40:00,51.25,51.25,51.05,51.07,95100.0,35.9311,35.9311,35.7909,35.8049,95100.0
2014-03-25 14:50:00,51.07,51.08,51.0,51.05,130900.0,35.8049,35.8119,35.7559,35.7909,130900.0
2014-03-25 15:00:00,51.04,51.06,50.98,51.06,233400.0,35.7839,35.7979,35.7418,35.7979,233400.0
2014-03-25 15:10:00,51.06,51.28,51.06,51.25,213500.0,35.7979,35.9522,35.7979,35.9311,213500.0
2014-03-25 15:20:00,51.25,51.28,51.15,51.15,176700.0,35.9311,35.9522,35.861,35.861,176700.0
2014-03-25 15:30:00,51.15,51.19,51.1,51.16,281600.0,35.861,35.8891,35.826,35.868,281600.0
2014-03-25 15:40:00,51.15,51.26,51.13,51.17,421200.0,35.861,35.9381,35.847,35.875,421200.0
2014-03-25 15:50:00,51.16,51.16,51.01,51.06,649800.0,35.868,35.868,35.7629,35.7979,649800.0
2014-03-26 09:30:00,51.27,51.95,51.24,51.9,518700.0,35.9451,36.4219,35.9241,36.3868,518700.0
2014-03-26 09:40:00,51.9,52.45,51.89,52.45,608300.0,36.3868,36.7724,36.3798,36.7724,608300.0
2014-03-26 09:50:00,52.45,52.77,52.3,52.38,462800.0,36.7724,36.9968,36.6673,36.7234,462800.0
2014-03-26 10:00:00,52.37,52.55,52.33,52.4,335600.0,36.7164,36.8425,36.6883,36.7374,335600.0
2014-03-26 10:10:00,52.42,52.68,52.4,52.53,199300.0,36.7514,36.9337,36.7374,36.8285,199300.0
2014-03-26 10:20:00,52.53,52.61,52.23,52.4,172000.0,36.8285,36.8846,36.6182,36.7374,172000.0
2014-03-26 10:30:00,52.4,52.57,52.23,52.47,344400.0,36.7374,36.8566,36.6182,36.7865,344400.0
2014-03-26 10:40:00,52.46,52.55,52.37,52.37,150700.0,36.7795,36.8425,36.7164,36.7164,150700.0
2014-03-26 10:50:00,52.36,52.39,52.2,52.25,146300.0,36.7093,36.7304,36.5972,36.6322,146300.0
2014-03-26 11:00:00,52.27,52.4,52.23,52.34,110200.0,36.6462,36.7374,36.6182,36.6953,110200.0
2014-03-26 11:10:00,52.35,52.54,52.34,52.5,197300.0,36.7023,36.8355,36.6953,36.8075,197300.0
2014-03-26 11:20:00,52.5,52.58,52.49,52.54,763700.0,36.8075,36.8636,36.8005,36.8355,763700.0
2014-03-26 11:30:00,52.54,52.62,52.52,52.55,226400.0,36.8355,36.8916,36.8215,36.8425,226400.0
2014-03-26 11:40:00,52.55,52.59,52.53,52.58,576000.0,36.8425,36.8706,36.8285,36.8636,576000.0
2014-03-26 11:50:00,52.59,52.81,52.57,52.81,287500.0,36.8706,37.0248,36.8566,37.0248,287500.0
2014-03-26 12:00:00,52.81,52.81,52.58,52.73,263400.0,37.0248,37.0248,36.8636,36.9687,263400.0
2014-03-26 12:10:00,52.73,52.79,52.63,52.65,200000.0,36.9687,37.0108,36.8986,36.9127,200000.0
2014-03-26 12:20:00,52.65,52.76,52.59,52.71,190000.0,36.9127,36.9898,36.8706,36.9547,190000.0
2014-03-26 12:30:00,52.7,52.8,52.61,52.69,115000.0,36.9477,37.0178,36.8846,36.9407,115000.0
2014-03-26 12:40:00,52.68,52.77,52.62,52.75,199800.0,36.9337,36.9968,36.8916,36.9828,199800.0
2014-03-26 12:50:00,52.75,52.78,52.71,52.76,79200.0,36.9828,37.0038,36.9547,36.9898,79200.0
2014-03-26 13:00:00,52.76,52.77,52.65,52.67,134000.0,36.9898,36.9968,36.9127,36.9267,134000.0
2014-03-26 13:10:00,52.67,52.79,52.64,52.78,145000.0,36.9267,37.0108,36.9056,37.0038,145000.0
2014-03-26 13:20:00,52.78,52.84,52.66,52.66,512800.0,37.0038,37.0459,36.9197,36.9197,512800.0
2014-03-26 13:30:00,52.65,52.72,52.6,52.68,501100.0,36.9127,36.9617,36.8776,36.9337,501100.0
2014-03-26 13:40:00,52.68,52.68,52.5,52.65,414400.0,36.9337,36.9337,36.8075,36.9127,414400.0
2014-03-26 13:50:00,52.65,52.8,52.57,52.77,287400.0,36.9127,37.0178,36.8566,36.9968,287400.0
2014-03-26 14:00:00,52.78,52.78,52.65,52.73,271500.0,37.0038,37.0038,36.9127,36.9687,271500.0
2014-03-26 14:10:00,52.75,52.77,52.6,52.63,393600.0,36.9828,36.9968,36.8776,36.8986,393600.0
2014-03-26 14:20:00,52.62,52.71,52.6,52.62,268500.0,36.8916,36.9547,36.8776,36.8916,268500.0
2014-03-26 14:30:00,52.62,52.64,52.54,52.63,237800.0,36.8916,36.9056,36.8355,36.8986,237800.0
2014-03-26 14:40:00,52.62,52.86,52.62,52.71,219100.0,36.8916,37.0599,36.8916,36.9547,219100.0
2014-03-26 14:50:00,52.72,52.82,52.69,52.77,127900.0,36.9617,37.0318,36.9407,36.9968,127900.0
2014-03-26 15:00:00,52.77,52.8,52.73,52.78,360200.0,36.9968,37.0178,36.9687,37.0038,360200.0
2014-03-26 15:10:00,52.78,52.81,52.69,52.7,366000.0,37.0038,37.0248,36.9407,36.9477,366000.0
2014-03-26 15:20:00,52.7,52.81,52.68,52.74,551800.0,36.9477,37.0248,36.9337,36.9758,551800.0
2014-03-26 15:30:00,52.74,52.88,52.74,52.84,799200.0,36.9758,37.0739,36.9758,37.0459,799200.0
2014-03-26 15:40:00,52.84,52.93,52.7,52.71,1336200.0,37.0459,37.109,36.9477,36.9547,1336200.0
2014-03-26 15:50:00,52.7,52.76,52.65,52.65,1627200.0,36.9477,36.9898,36.9127,36.9127,1627200.0
2014-03-27 09:30:00,52.56,52.57,51.64,51.65,368500.0,36.8496,36.8566,36.2046,36.2116,368500.0
2014-03-27 09:40:00,51.66,51.88,51.51,51.79,317400.0,36.2186,36.3728,36.1134,36.3097,317400.0
2014-03-27 09:50:00,51.77,52.25,51.7,52.17,296100.0,36.2957,36.6322,36.2466,36.5761,296100.0
2014-03-27 10:00:00,52.16,52.57,52.03,52.57,273500.0,36.5691,36.8566,36.478,36.8566,273500.0
2014-03-27 10:10:00,52.55,52.55,52.0,52.17,161300.0,36.8425,36.8425,36.4569,36.5761,161300.0
2014-03-27 10:20:00,52.17,52.3,52.08,52.09,321400.0,36.5761,36.6673,36.513,36.52,321400.0
2014-03-27 10:30:00,52.11,52.18,52.01,52.01,104500.0,36.5341,36.5831,36.464,36.464,104500.0
2014-03-27 10:40:00,52.01,52.21,51.98,52.19,154200.0,36.464,36.6042,36.4429,36.5902,154200.0
2014-03-27 10:50:00,52.2,52.3,52.06,52.2,105200.0,36.5972,36.6673,36.499,36.5972,105200.0
2014-03-27 11:00:00,52.21,52.24,51.95,51.95,171900.0,36.6042,36.6252,36.4219,36.4219,171900.0
2014-03-27 11:10:00,51.95,52.13,51.95,52.11,181400.0,36.4219,36.5481,36.4219,36.5341,181400.0
2014-03-27 11:20:00,52.11,52.22,52.03,52.04,106400.0,36.5341,36.6112,36.478,36.485,106400.0
2014-03-27 11:30:00,52.03,52.03,51.86,51.93,152200.0,36.478,36.478,36.3588,36.4079,152200.0
2014-03-27 11:40:00,51.92,52.0,51.88,51.93,114900.0,36.4009,36.4569,36.3728,36.4079,114900.0
2014-03-27 11:50:00,51.92,52.03,51.88,52.01,118900.0,36.4009,36.478,36.3728,36.464,118900.0
2014-03-27 12:00:00,51.99,52.04,51.88,51.89,156000.0,36.4499,36.485,36.3728,36.3798,156000.0
2014-03-27 12:10:00,51.9,52.18,51.89,52.06,114200.0,36.3868,36.5831,36.3798,36.499,114200.0
2014-03-27 12:20:00,52.05,52.14,52.02,52.13,78900.0,36.492,36.5551,36.471,36.5481,78900.0
2014-03-27 12:30:00,52.13,52.2,52.08,52.17,100600.0,36.5481,36.5972,36.513,36.5761,100600.0
2014-03-27 12:40:00,52.17,52.18,52.04,52.12,60100.0,36.5761,36.5831,36.485,36.5411,60100.0
2014-03-27 12:50:00,52.11,52.16,52.03,52.16,73600.0,36.5341,36.5691,36.478,36.5691,73600.0
2014-03-27 13:00:00,52.15,52.28,52.11,52.2,81200.0,36.5621,36.6533,36.5341,36.5972,81200.0
2014-03-27 13:10:00,52.19,52.21,52.08,52.15,79600.0,36.5902,36.6042,36.513,36.5621,79600.0
2014-03-27 13:20:00,52.14,52.19,52.11,52.16,101400.0,36.5551,36.5902,36.5341,36.5691,101400.0
2014-03-27 13:30:00,52.15,52.16,51.93,51.96,140900.0,36.5621,36.5691,36.4079,36.4289,140900.0
2014-03-27 13:40:00,51.97,52.07,51.93,51.93,82300.0,36.4359,36.506,36.4079,36.4079,82300.0
2014-03-27 13:50:00,51.94,52.0,51.93,51.99,99400.0,36.4149,36.4569,36.4079,36.4499,99400.0
2014-03-27 14:00:00,51.99,52.05,51.94,52.03,238700.0,36.4499,36.492,36.4149,36.478,238700.0
2014-03-27 14:10:00,52.04,52.17,52.0,52.05,93300.0,36.485,36.5761,36.4569,36.492,93300.0
2014-03-27 14:20:00,52.04,52.26,52.04,52.25,129800.0,36.485,36.6392,36.485,36.6322,129800.0
2014-03-27 14:30:00,52.25,52.28,52.09,52.12,163800.0,36.6322,36.6533,36.52,36.5411,163800.0
2014-03-27 14:40:00,52.12,52.22,52.11,52.2,116000.0,36.5411,36.6112,36.5341,36.5972,116000.0
2014-03-27 14:50:00,52.2,52.21,52.07,52.13,163300.0,36.5972,36.6042,36.506,36.5481,163300.0
2014-03-27 15:00:00,52.13,52.14,52.01,52.07,200700.0,36.5481,36.5551,36.464,36.506,200700.0
2014-03-27 15:10:00,52.07,52.25,52.07,52.19,227900.0,36.506,36.6322,36.506,36.5902,227900.0
2014-03-27 15:20:00,52.19,52.32,52.19,52.28,210900.0,36.5902,36.6813,36.5902,36.6533,210900.0
2014-03-27 15:30:00,52.29,52.47,52.27,52.47,388900.0,36.6603,36.7865,36.6462,36.7865,388900.0
2014-03-27 15:40:00,52.46,52.47,52.3,52.33,424600.0,36.7795,36.7865,36.6673,36.6883,424600.0
2014-03-27 15:50:00,52.32,52.45,52.29,52.33,713600.0,36.6813,36.7724,36.6603,36.6883,713600.0
2014-03-28 09:30:00,52.71,53.02,52.54,52.92,489200.0,36.9547,37.1721,36.8355,37.102,489200.0
2014-03-28 09:40:00,52.92,52.95,52.73,52.75,193600.0,37.102,37.123,36.9687,36.9828,193600.0
2014-03-28 09:50:00,52.79,52.83,52.69,52.7,133700.0,37.0108,37.0389,36.9407,36.9477,133700.0
2014-03-28 10:00:00,52.71,52.8,52.65,52.68,354000.0,36.9547,37.0178,36.9127,36.9337,354000.0
2014-03-28 10:10:00,52.68,52.7,52.54,52.54,93900.0,36.9337,36.9477,36.8355,36.8355,93900.0
2014-03-28 10:20:00,52.56,52.58,52.38,52.4,143700.0,36.8496,36.8636,36.7234,36.7374,143700.0
2014-03-28 10:30:00,52.4,52.45,52.28,52.41,148700.0,36.7374,36.7724,36.6533,36.7444,148700.0
2014-03-28 10:40:00,52.41,52.43,52.34,52.4,126500.0,36.7444,36.7584,36.6953,36.7374,126500.0
2014-03-28 10:50:00,52.4,52.55,52.39,52.51,134100.0,36.7374,36.8425,36.7304,36.8145,134100.0
2014-03-28 11:00:00,52.52,52.56,52.48,52.5,113300.0,36.8215,36.8496,36.7935,36.8075,113300.0
2014-03-28 11:10:00,52.5,52.51,52.41,52.49,137400.0,36.8075,36.8145,36.7444,36.8005,137400.0
2014-03-28 11:20:00,52.49,52.52,52.45,52.49,84300.0,36.8005,36.8215,36.7724,36.8005,84300.0
2014-03-28 11:30:00,52.49,52.51,52.37,52.4,104000.0,36.8005,36.8145,36.7164,36.7374,104000.0
2014-03-28 11:40:00,52.39,52.46,52.22,52.25,113900.0,36.7304,36.7795,36.6112,36.6322,113900.0
2014-03-28 11:50:00,52.25,52.36,52.19,52.32,64300.0,36.6322,36.7093,36.5902,36.6813,64300.0
2014-03-28 12:00:00,52.32,52.33,52.27,52.29,76700.0,36.6813,36.6883,36.6462,36.6603,76700.0
2014-03-28 12:10:00,52.29,52.31,52.18,52.21,58200.0,36.6603,36.6743,36.5831,36.6042,58200.0
2014-03-28 12:20:00,52.2,52.27,52.15,52.19,82700.0,36.5972,36.6462,36.5621,36.5902,82700.0
2014-03-28 12:30:00,52.2,52.25,52.19,52.23,68200.0,36.5972,36.6322,36.5902,36.6182,68200.0
2014-03-28 12:40:00,52.22,52.31,52.21,52.3,40700.0,36.6112,36.6743,36.6042,36.6673,40700.0
2014-03-28 12:50:00,52.29,52.3,52.15,52.18,58700.0,36.6603,36.6673,36.5621,36.5831,58700.0
2014-03-28 13:00:00,52.18,52.18,52.09,52.13,56900.0,36.5831,36.5831,36.52,36.5481,56900.0
2014-03-28 13:10:00,52.13,52.15,52.0,52.04,112400.0,36.5481,36.5621,36.4569,36.485,112400.0
2014-03-28 13:20:00,52.04,52.04,51.96,52.02,97600.0,36.485,36.485,36.4289,36.471,97600.0
2014-03-28 13:30:00,52.02,52.03,51.97,51.97,105500.0,36.471,36.478,36.4359,36.4359,105500.0
2014-03-28 13:40:00,51.97,52.01,51.93,51.93,73300.0,36.4359,36.464,36.4079,36.4079,73300.0
2014-03-28 13:50:00,51.93,51.96,51.75,51.79,147700.0,36.4079,36.4289,36.2817,36.3097,147700.0
2014-03-28 14:00:00,51.78,51.9,51.73,51.75,133700.0,36.3027,36.3868,36.2677,36.2817,133700.0
2014-03-28 14:10:00,51.77,51.77,51.47,51.52,218000.0,36.2957,36.2957,36.0854,36.1204,218000.0
2014-03-28 14:20:00,51.52,51.82,51.5,51.8,111300.0,36.1204,36.3307,36.1064,36.3167,111300.0
2014-03-28 14:30:00,51.8,51.83,51.76,51.77,82800.0,36.3167,36.3378,36.2887,36.2957,82800.0
2014-03-28 14:40:00,51.77,51.82,51.69,51.81,87000.0,36.2957,36.3307,36.2396,36.3237,87000.0
2014-03-28 14:50:00,51.82,51.91,51.81,51.88,103300.0,36.3307,36.3938,36.3237,36.3728,103300.0
2014-03-28 15:00:00,51.88,51.94,51.79,51.83,129200.0,36.3728,36.4149,36.3097,36.3378,129200.0
2014-03-28 15:10:00,51.82,51.86,51.74,51.85,114200.0,36.3307,36.3588,36.2747,36.3518,114200.0
2014-03-28 15:20:00,51.85,51.87,51.78,51.78,200700.0,36.3518,36.3658,36.3027,36.3027,200700.0
2014-03-28 15:30:00,51.79,51.81,51.74,51.75,129500.0,36.3097,36.3237,36.2747,36.2817,129500.0
2014-03-28 15:40:00,51.74,51.81,51.72,51.73,270400.0,36.2747,36.3237,36.2606,36.2677,270400.0
2014-03-28 15:50:00,51.73,51.83,51.72,51.81,476200.0,36.2677,36.3378,36.2606,36.3237,476200.0
2014-03-31 09:30:00,52.15,52.19,51.78,51.86,223800.0,36.5621,36.5902,36.3027,36.3588,223800.0
2014-03-31 09:40:00,51.86,52.05,51.7,52.0,118500.0,36.3588,36.492,36.2466,36.4569,118500.0
2014-03-31 09:50:00,52.0,52.14,51.96,52.09,264700.0,36.4569,36.5551,36.4289,36.52,264700.0
2014-03-31 10:00:00,52.1,52.17,52.0,52.14,187800.0,36.5271,36.5761,36.4569,36.5551,187800.0
2014-03-31 10:10:00,52.14,52.27,52.07,52.25,211600.0,36.5551,36.6462,36.506,36.6322,211600.0
2014-03-31 10:20:00,52.25,52.28,52.18,52.26,92000.0,36.6322,36.6533,36.5831,36.6392,92000.0
2014-03-31 10:30:00,52.25,52.3,52.18,52.24,146600.0,36.6322,36.6673,36.5831,36.6252,146600.0
2014-03-31 10:40:00,52.25,52.27,52.2,52.22,153200.0,36.6322,36.6462,36.5972,36.6112,153200.0
2014-03-31 10:50:00,52.22,52.23,52.05,52.13,195300.0,36.6112,36.6182,36.492,36.5481,195300.0
2014-03-31 11:00:00,52.12,52.12,51.93,51.99,146300.0,36.5411,36.5411,36.4079,36.4499,146300.0
2014-03-31 11:10:00,51.99,52.02,51.95,52.0,102800.0,36.4499,36.471,36.4219,36.4569,102800.0
2014-03-31 11:20:00,51.99,52.01,51.84,51.93,124600.0,36.4499,36.464,36.3448,36.4079,124600.0
2014-03-31 11:30:00,51.92,51.93,51.78,51.83,143500.0,36.4009,36.4079,36.3027,36.3378,143500.0
2014-03-31 11:40:00,51.84,51.93,51.84,51.89,82100.0,36.3448,36.4079,36.3448,36.3798,82100.0
2014-03-31 11:50:00,51.89,51.92,51.83,51.83,87600.0,36.3798,36.4009,36.3378,36.3378,87600.0
2014-03-31 12:00:00,51.84,52.0,51.84,51.99,67700.0,36.3448,36.4569,36.3448,36.4499,67700.0
2014-03-31 12:10:00,51.99,51.99,51.88,51.9,49200.0,36.4499,36.4499,36.3728,36.3868,49200.0
2014-03-31 12:20:00,51.9,51.94,51.83,51.84,69300.0,36.3868,36.4149,36.3378,36.3448,69300.0
2014-03-31 12:30:00,51.85,51.9,51.81,51.83,51800.0,36.3518,36.3868,36.3237,36.3378,51800.0
2014-03-31 12:40:00,51.83,51.84,51.76,51.77,52600.0,36.3378,36.3448,36.2887,36.2957,52600.0
2014-03-31 12:50:00,51.78,51.8,51.75,51.8,78100.0,36.3027,36.3167,36.2817,36.3167,78100.0
2014-03-31 13:00:00,51.8,51.87,51.79,51.86,63400.0,36.3167,36.3658,36.3097,36.3588,63400.0
2014-03-31 13:10:00,51.86,51.88,51.8,51.87,168000.0,36.3588,36.3728,36.3167,36.3658,168000.0
2014-03-31 13:20:00,51.88,51.89,51.8,51.84,138400.0,36.3728,36.3798,36.3167,36.3448,138400.0
2014-03-31 13:30:00,51.83,51.85,51.75,51.77,206500.0,36.3378,36.3518,36.2817,36.2957,206500.0
2014-03-31 13:40:00,51.77,51.8,51.75,51.78,75000.0,36.2957,36.3167,36.2817,36.3027,75000.0
2014-03-31 13:50:00,51.77,51.84,51.76,51.81,81800.0,36.2957,36.3448,36.2887,36.3237,81800.0
2014-03-31 14:00:00,51.81,51.93,51.81,51.89,62300.0,36.3237,36.4079,36.3237,36.3798,62300.0
2014-03-31 14:10:00,51.89,51.96,51.86,51.91,80300.0,36.3798,36.4289,36.3588,36.3938,80300.0
2014-03-31 14:20:00,51.9,52.01,51.9,52.0,132000.0,36.3868,36.464,36.3868,36.4569,132000.0
2014-03-31 14:30:00,52.0,52.03,51.95,52.0,70700.0,36.4569,36.478,36.4219,36.4569,70700.0
2014-03-31 14:40:00,52.0,52.03,51.95,51.97,88800.0,36.4569,36.478,36.4219,36.4359,88800.0
2014-03-31 14:50:00,51.96,52.0,51.93,51.96,117800.0,36.4289,36.4569,36.4079,36.4289,117800.0
2014-03-31 15:00:00,51.95,51.96,51.89,51.9,82400.0,36.4219,36.4289,36.3798,36.3868,82400.0
2014-03-31 15:10:00,51.9,51.95,51.89,51.91,103000.0,36.3868,36.4219,36.3798,36.3938,103000.0
2014-03-31 15:20:00,51.9,51.91,51.88,51.9,170200.0,36.3868,36.3938,36.3728,36.3868,170200.0
2014-03-31 15:30:00,51.9,51.98,51.88,51.94,251000.0,36.3868,36.4429,36.3728,36.4149,251000.0
2014-03-31 15:40:00,51.95,51.95,51.86,51.87,408800.0,36.4219,36.4219,36.3588,36.3658,408800.0
2014-03-31 15:50:00,51.87,51.96,51.87,51.94,510800.0,36.3658,36.4289,36.3658,36.4149,510800.0
2014-04-01 09:30:00,52.23,52.39,52.0,52.05,187900.0,36.6182,36.7304,36.4569,36.492,187900.0
2014-04-01 09:40:00,52.04,52.1,51.98,52.01,119800.0,36.485,36.5271,36.4429,36.464,119800.0
2014-04-01 09:50:00,52.0,52.13,51.99,52.1,162500.0,36.4569,36.5481,36.4499,36.5271,162500.0
2014-04-01 10:00:00,52.1,52.2,52.08,52.1,110700.0,36.5271,36.5972,36.513,36.5271,110700.0
2014-04-01 10:10:00,52.11,52.13,51.91,51.99,289100.0,36.5341,36.5481,36.3938,36.4499,289100.0
2014-04-01 10:20:00,51.99,52.06,51.96,52.01,202200.0,36.4499,36.499,36.4289,36.464,202200.0
2014-04-01 10:30:00,52.01,52.06,51.84,51.89,175100.0,36.464,36.499,36.3448,36.3798,175100.0
2014-04-01 10:40:00,51.89,51.91,51.76,51.76,92800.0,36.3798,36.3938,36.2887,36.2887,92800.0
2014-04-01 10:50:00,51.77,51.77,51.53,51.65,191300.0,36.2957,36.2957,36.1274,36.2116,191300.0
2014-04-01 11:00:00,51.66,51.66,51.5,51.5,211700.0,36.2186,36.2186,36.1064,36.1064,211700.0
2014-04-01 11:10:00,51.5,51.54,51.38,51.42,163200.0,36.1064,36.1344,36.0223,36.0503,163200.0
2014-04-01 11:20:00,51.41,51.56,51.41,51.56,181100.0,36.0433,36.1485,36.0433,36.1485,181100.0
2014-04-01 11:30:00,51.56,51.68,51.53,51.54,117400.0,36.1485,36.2326,36.1274,36.1344,117400.0
2014-04-01 11:40:00,51.54,51.54,51.45,51.46,119300.0,36.1344,36.1344,36.0713,36.0784,119300.0
2014-04-01 11:50:00,51.47,51.51,51.28,51.3,143100.0,36.0854,36.1134,35.9522,35.9662,143100.0
2014-04-01 12:00:00,51.3,51.34,51.23,51.32,150700.0,35.9662,35.9942,35.9171,35.9802,150700.0
2014-04-01 12:10:00,51.32,51.41,51.26,51.39,108800.0,35.9802,36.0433,35.9381,36.0293,108800.0
2014-04-01 12:20:00,51.38,51.4,51.32,51.39,160700.0,36.0223,36.0363,35.9802,36.0293,160700.0
2014-04-01 12:30:00,51.39,51.41,51.35,51.4,98100.0,36.0293,36.0433,36.0012,36.0363,98100.0
2014-04-01 12:40:00,51.4,51.54,51.4,51.48,139500.0,36.0363,36.1344,36.0363,36.0924,139500.0
2014-04-01 12:50:00,51.48,51.55,51.47,51.47,79800.0,36.0924,36.1415,36.0854,36.0854,79800.0
2014-04-01 13:00:00,51.47,51.47,51.39,51.4,93000.0,36.0854,36.0854,36.0293,36.0363,93000.0
2014-04-01 13:10:00,51.4,51.51,51.36,51.37,92300.0,36.0363,36.1134,36.0082,36.0153,92300.0
2014-04-01 13:20:00,51.38,51.4,51.3,51.39,89900.0,36.0223,36.0363,35.9662,36.0293,89900.0
2014-04-01 13:30:00,51.39,51.49,51.39,51.49,55600.0,36.0293,36.0994,36.0293,36.0994,55600.0
2014-04-01 13:40:00,51.49,51.68,51.49,51.61,90300.0,36.0994,36.2326,36.0994,36.1835,90300.0
2014-04-01 13:50:00,51.6,51.73,51.58,51.73,94600.0,36.1765,36.2677,36.1625,36.2677,94600.0
2014-04-01 14:00:00,51.73,51.77,51.63,51.67,111200.0,36.2677,36.2957,36.1975,36.2256,111200.0
2014-04-01 14:10:00,51.67,51.74,51.66,51.74,80700.0,36.2256,36.2747,36.2186,36.2747,80700.0
2014-04-01 14:20:00,51.74,51.83,51.72,51.76,118400.0,36.2747,36.3378,36.2606,36.2887,118400.0
2014-04-01 14:30:00,51.77,51.79,51.72,51.73,101400.0,36.2957,36.3097,36.2606,36.2677,101400.0
2014-04-01 14:40:00,51.74,51.86,51.74,51.82,134900.0,36.2747,36.3588,36.2747,36.3307,134900.0
2014-04-01 14:50:00,51.83,51.86,51.79,51.8,126100.0,36.3378,36.3588,36.3097,36.3167,126100.0
2014-04-01 15:00:00,51.8,51.8,51.74,51.75,142300.0,36.3167,36.3167,36.2747,36.2817,142300.0
2014-04-01 15:10:00,51.74,51.78,51.7,51.76,121600.0,36.2747,36.3027,36.2466,36.2887,121600.0
2014-04-01 15:20:00,51.76,51.8,51.75,51.76,193000.0,36.2887,36.3167,36.2817,36.2887,193000.0
2014-04-01 15:30:00,51.76,51.78,51.72,51.74,194600.0,36.2887,36.3027,36.2606,36.2747,194600.0
2014-04-01 15:40:00,51.74,51.85,51.72,51.81,388400.0,36.2747,36.3518,36.2606,36.3237,388400.0
2014-04-01 15:50:00,51.81,51.91,51.8,51.87,706600.0,36.3237,36.3938,36.3167,36.3658,706600.0
2014-04-02 09:30:00,51.57,51.8,51.41,51.78,272400.0,36.4078,36.5701,36.2948,36.556,272400.0
2014-04-02 09:40:00,51.77,51.91,51.62,51.63,300500.0,36.549,36.6478,36.4431,36.4501,300500.0
2014-04-02 09:50:00,51.62,51.66,51.5,51.58,224500.0,36.4431,36.4713,36.3584,36.4148,224500.0
2014-04-02 10:00:00,51.59,51.68,51.5,51.66,182500.0,36.4219,36.4854,36.3584,36.4713,182500.0
2014-04-02 10:10:00,51.66,51.67,51.48,51.5,153400.0,36.4713,36.4784,36.3442,36.3584,153400.0
2014-04-02 10:20:00,51.5,51.55,51.45,51.55,144400.0,36.3584,36.3937,36.3231,36.3937,144400.0
2014-04-02 10:30:00,51.55,51.74,51.48,51.73,224300.0,36.3937,36.5278,36.3442,36.5207,224300.0
2014-04-02 10:40:00,51.73,51.76,51.51,51.51,149000.0,36.5207,36.5419,36.3654,36.3654,149000.0
2014-04-02 10:50:00,51.52,51.75,51.52,51.74,174000.0,36.3725,36.5348,36.3725,36.5278,174000.0
2014-04-02 11:00:00,51.75,51.86,51.7,51.86,134300.0,36.5348,36.6125,36.4996,36.6125,134300.0
2014-04-02 11:10:00,51.86,51.89,51.77,51.85,153400.0,36.6125,36.6337,36.549,36.6054,153400.0
2014-04-02 11:20:00,51.85,51.87,51.7,51.83,113000.0,36.6054,36.6196,36.4996,36.5913,113000.0
2014-04-02 11:30:00,51.83,51.9,51.8,51.89,70800.0,36.5913,36.6407,36.5701,36.6337,70800.0
2014-04-02 11:40:00,51.89,51.89,51.82,51.85,65000.0,36.6337,36.6337,36.5843,36.6054,65000.0
2014-04-02 11:50:00,51.84,51.86,51.72,51.72,68700.0,36.5984,36.6125,36.5137,36.5137,68700.0
2014-04-02 12:00:00,51.74,51.74,51.68,51.71,53300.0,36.5278,36.5278,36.4854,36.5066,53300.0
2014-04-02 12:10:00,51.71,51.72,51.64,51.66,65500.0,36.5066,36.5137,36.4572,36.4713,65500.0
2014-04-02 12:20:00,51.65,51.66,51.59,51.62,87500.0,36.4643,36.4713,36.4219,36.4431,87500.0
2014-04-02 12:30:00,51.62,51.69,51.61,51.66,57200.0,36.4431,36.4925,36.436,36.4713,57200.0
2014-04-02 12:40:00,51.67,51.68,51.63,51.66,47400.0,36.4784,36.4854,36.4501,36.4713,47400.0
2014-04-02 12:50:00,51.66,51.72,51.65,51.72,70600.0,36.4713,36.5137,36.4643,36.5137,70600.0
2014-04-02 13:00:00,51.72,51.77,51.71,51.75,157100.0,36.5137,36.549,36.5066,36.5348,157100.0
2014-04-02 13:10:00,51.75,51.76,51.74,51.75,96700.0,36.5348,36.5419,36.5278,36.5348,96700.0
2014-04-02 13:20:00,51.76,51.76,51.69,51.71,170700.0,36.5419,36.5419,36.4925,36.5066,170700.0
2014-04-02 13:30:00,51.71,51.71,51.69,51.7,127200.0,36.5066,36.5066,36.4925,36.4996,127200.0
2014-04-02 13:40:00,51.7,51.7,51.47,51.48,155400.0,36.4996,36.4996,36.3372,36.3442,155400.0
2014-04-02 13:50:00,51.48,51.56,51.47,51.55,142800.0,36.3442,36.4007,36.3372,36.3937,142800.0
2014-04-02 14:00:00,51.55,51.56,51.43,51.5,236600.0,36.3937,36.4007,36.3089,36.3584,236600.0
2014-04-02 14:10:00,51.51,51.63,51.5,51.6,107300.0,36.3654,36.4501,36.3584,36.429,107300.0
2014-04-02 14:20:00,51.59,51.6,51.46,51.51,98600.0,36.4219,36.429,36.3301,36.3654,98600.0
2014-04-02 14:30:00,51.52,51.53,51.47,51.49,140500.0,36.3725,36.3795,36.3372,36.3513,140500.0
2014-04-02 14:40:00,51.49,51.52,51.47,51.52,82700.0,36.3513,36.3725,36.3372,36.3725,82700.0
2014-04-02 14:50:00,51.52,51.58,51.51,51.57,63700.0,36.3725,36.4148,36.3654,36.4078,63700.0
2014-04-02 15:00:00,51.58,51.59,51.54,51.57,92800.0,36.4148,36.4219,36.3866,36.4078,92800.0
2014-04-02 15:10:00,51.57,51.61,51.51,51.59,141600.0,36.4078,36.436,36.3654,36.4219,141600.0
2014-04-02 15:20:00,51.59,51.62,51.53,51.6,207600.0,36.4219,36.4431,36.3795,36.429,207600.0
2014-04-02 15:30:00,51.61,51.68,51.58,51.63,257900.0,36.436,36.4854,36.4148,36.4501,257900.0
2014-04-02 15:40:00,51.63,51.66,51.52,51.54,474500.0,36.4501,36.4713,36.3725,36.3866,474500.0
2014-04-02 15:50:00,51.54,51.67,51.5,51.58,1046200.0,36.3866,36.4784,36.3584,36.4148,1046200.0
2014-04-03 09:30:00,51.55,51.8,51.42,51.45,279400.0,36.3937,36.5701,36.3019,36.3231,279400.0
2014-04-03 09:40:00,51.45,51.45,51.2,51.25,281200.0,36.3231,36.3231,36.1466,36.1819,281200.0
2014-04-03 09:50:00,51.22,51.32,51.18,51.22,92900.0,36.1607,36.2313,36.1324,36.1607,92900.0
2014-04-03 10:00:00,51.22,51.22,50.77,50.85,362200.0,36.1607,36.1607,35.843,35.8995,362200.0
2014-04-03 10:10:00,50.85,51.0,50.8,50.84,185800.0,35.8995,36.0054,35.8642,35.8924,185800.0
2014-04-03 10:20:00,50.84,50.87,50.73,50.74,221700.0,35.8924,35.9136,35.8147,35.8218,221700.0
2014-04-03 10:30:00,50.73,50.86,50.73,50.79,173500.0,35.8147,35.9065,35.8147,35.8571,173500.0
2014-04-03 10:40:00,50.8,50.96,50.73,50.96,197900.0,35.8642,35.9771,35.8147,35.9771,197900.0
2014-04-03 10:50:00,50.96,51.06,50.92,51.06,147600.0,35.9771,36.0477,35.9489,36.0477,147600.0
2014-04-03 11:00:00,51.06,51.07,50.96,51.01,123900.0,36.0477,36.0548,35.9771,36.0124,123900.0
2014-04-03 11:10:00,51.0,51.03,50.95,50.99,116900.0,36.0054,36.0265,35.9701,35.9983,116900.0
2014-04-03 11:20:00,51.0,51.0,50.84,50.85,111200.0,36.0054,36.0054,35.8924,35.8995,111200.0
2014-04-03 11:30:00,50.85,50.93,50.8,50.9,96800.0,35.8995,35.9559,35.8642,35.9348,96800.0
2014-04-03 11:40:00,50.91,50.91,50.79,50.84,114000.0,35.9418,35.9418,35.8571,35.8924,114000.0
2014-04-03 11:50:00,50.83,50.91,50.81,50.84,86200.0,35.8853,35.9418,35.8712,35.8924,86200.0
2014-04-03 12:00:00,50.84,50.89,50.81,50.81,112200.0,35.8924,35.9277,35.8712,35.8712,112200.0
2014-04-03 12:10:00,50.82,50.87,50.79,50.85,82800.0,35.8783,35.9136,35.8571,35.8995,82800.0
2014-04-03 12:20:00,50.85,50.91,50.83,50.85,76800.0,35.8995,35.9418,35.8853,35.8995,76800.0
2014-04-03 12:30:00,50.85,50.89,50.79,50.82,128900.0,35.8995,35.9277,35.8571,35.8783,128900.0
2014-04-03 12:40:00,50.83,50.86,50.73,50.74,118100.0,35.8853,35.9065,35.8147,35.8218,118100.0
2014-04-03 12:50:00,50.73,50.81,50.73,50.75,94100.0,35.8147,35.8712,35.8147,35.8289,94100.0
2014-04-03 13:00:00,50.76,50.79,50.71,50.79,68300.0,35.8359,35.8571,35.8006,35.8571,68300.0
2014-04-03 13:10:00,50.79,50.95,50.78,50.94,88700.0,35.8571,35.9701,35.85,35.963,88700.0
2014-04-03 13:20:00,50.94,50.97,50.86,50.89,55200.0,35.963,35.9842,35.9065,35.9277,55200.0
2014-04-03 13:30:00,50.89,50.93,50.84,50.91,91500.0,35.9277,35.9559,35.8924,35.9418,91500.0
2014-04-03 13:40:00,50.92,51.04,50.92,50.97,100200.0,35.9489,36.0336,35.9489,35.9842,100200.0
2014-04-03 13:50:00,50.97,51.02,50.95,50.97,68600.0,35.9842,36.0195,35.9701,35.9842,68600.0
2014-04-03 14:00:00,50.97,51.02,50.91,50.92,84500.0,35.9842,36.0195,35.9418,35.9489,84500.0
2014-04-03 14:10:00,50.91,50.92,50.82,50.83,96800.0,35.9418,35.9489,35.8783,35.8853,96800.0
2014-04-03 14:20:00,50.82,50.84,50.74,50.8,201200.0,35.8783,35.8924,35.8218,35.8642,201200.0
2014-04-03 14:30:00,50.8,50.83,50.7,50.74,136000.0,35.8642,35.8853,35.7936,35.8218,136000.0
2014-04-03 14:40:00,50.75,50.84,50.72,50.84,109800.0,35.8289,35.8924,35.8077,35.8924,109800.0
2014-04-03 14:50:00,50.84,50.84,50.7,50.73,186100.0,35.8924,35.8924,35.7936,35.8147,186100.0
2014-04-03 15:00:00,50.73,50.8,50.72,50.8,125200.0,35.8147,35.8642,35.8077,35.8642,125200.0
2014-04-03 15:10:00,50.8,50.8,50.77,50.79,168200.0,35.8642,35.8642,35.843,35.8571,168200.0
2014-04-03 15:20:00,50.79,50.84,50.73,50.82,196700.0,35.8571,35.8924,35.8147,35.8783,196700.0
2014-04-03 15:30:00,50.82,50.9,50.79,50.89,270000.0,35.8783,35.9348,35.8571,35.9277,270000.0
2014-04-03 15:40:00,50.89,51.0,50.88,50.94,453400.0,35.9277,36.0054,35.9206,35.963,453400.0
2014-04-03 15:50:00,50.94,50.95,50.84,50.86,836700.0,35.963,35.9701,35.8924,35.9065,836700.0
2014-04-04 09:30:00,51.28,51.53,51.18,51.52,304000.0,36.203,36.3795,36.1324,36.3725,304000.0
2014-04-04 09:40:00,51.5,51.5,51.2,51.33,190400.0,36.3584,36.3584,36.1466,36.2383,190400.0
2014-04-04 09:50:00,51.33,51.49,51.28,51.46,144200.0,36.2383,36.3513,36.203,36.3301,144200.0
2014-04-04 10:00:00,51.45,51.71,51.43,51.7,172700.0,36.3231,36.5066,36.3089,36.4996,172700.0
2014-04-04 10:10:00,51.7,51.71,51.53,51.56,128800.0,36.4996,36.5066,36.3795,36.4007,128800.0
2014-04-04 10:20:00,51.57,51.57,51.37,51.45,123700.0,36.4078,36.4078,36.2666,36.3231,123700.0
2014-04-04 10:30:00,51.45,51.59,51.33,51.34,189500.0,36.3231,36.4219,36.2383,36.2454,189500.0
2014-04-04 10:40:00,51.33,51.34,51.15,51.17,76400.0,36.2383,36.2454,36.1113,36.1254,76400.0
2014-04-04 10:50:00,51.17,51.33,51.17,51.27,51400.0,36.1254,36.2383,36.1254,36.196,51400.0
2014-04-04 11:00:00,51.28,51.31,51.11,51.11,81300.0,36.203,36.2242,36.083,36.083,81300.0
2014-04-04 11:10:00,51.11,51.3,51.11,51.2,87900.0,36.083,36.2172,36.083,36.1466,87900.0
2014-04-04 11:20:00,51.18,51.25,51.06,51.15,68100.0,36.1324,36.1819,36.0477,36.1113,68100.0
2014-04-04 11:30:00,51.15,51.25,51.13,51.19,79000.0,36.1113,36.1819,36.0971,36.1395,79000.0
2014-04-04 11:40:00,51.17,51.17,50.95,51.0,128900.0,36.1254,36.1254,35.9701,36.0054,128900.0
2014-04-04 11:50:00,51.0,51.1,50.97,51.05,84300.0,36.0054,36.076,35.9842,36.0407,84300.0
2014-04-04 12:00:00,51.05,51.05,50.84,50.89,93900.0,36.0407,36.0407,35.8924,35.9277,93900.0
2014-04-04 12:10:00,50.88,51.01,50.83,50.97,98700.0,35.9206,36.0124,35.8853,35.9842,98700.0
2014-04-04 12:20:00,50.98,51.06,50.94,51.0,296300.0,35.9912,36.0477,35.963,36.0054,296300.0
2014-04-04 12:30:00,51.0,51.03,50.9,50.91,82100.0,36.0054,36.0265,35.9348,35.9418,82100.0
2014-04-04 12:40:00,50.91,50.91,50.7,50.75,89100.0,35.9418,35.9418,35.7936,35.8289,89100.0
2014-04-04 12:50:00,50.75,50.79,50.7,50.76,92000.0,35.8289,35.8571,35.7936,35.8359,92000.0
2014-04-04 13:00:00,50.75,50.84,50.7,50.82,96400.0,35.8289,35.8924,35.7936,35.8783,96400.0
2014-04-04 13:10:00,50.81,50.9,50.81,50.88,68800.0,35.8712,35.9348,35.8712,35.9206,68800.0
2014-04-04 13:20:00,50.88,50.89,50.77,50.8,73100.0,35.9206,35.9277,35.843,35.8642,73100.0
2014-04-04 13:30:00,50.81,50.81,50.7,50.73,138500.0,35.8712,35.8712,35.7936,35.8147,138500.0
2014-04-04 13:40:00,50.73,50.77,50.68,50.69,95800.0,35.8147,35.843,35.7794,35.7865,95800.0
2014-04-04 13:50:00,50.69,50.74,50.64,50.71,78900.0,35.7865,35.8218,35.7512,35.8006,78900.0
2014-04-04 14:00:00,50.7,50.74,50.57,50.62,71500.0,35.7936,35.8218,35.7018,35.7371,71500.0
2014-04-04 14:10:00,50.63,50.68,50.59,50.62,126800.0,35.7441,35.7794,35.7159,35.7371,126800.0
2014-04-04 14:20:00,50.61,50.62,50.45,50.5,139500.0,35.73,35.7371,35.6171,35.6524,139500.0
2014-04-04 14:30:00,50.51,50.55,50.3,50.34,179800.0,35.6594,35.6877,35.5112,35.5394,179800.0
2014-04-04 14:40:00,50.34,50.37,50.23,50.32,166000.0,35.5394,35.5606,35.4617,35.5253,166000.0
2014-04-04 14:50:00,50.31,50.36,50.28,50.34,154500.0,35.5182,35.5535,35.497,35.5394,154500.0
2014-04-04 15:00:00,50.34,50.37,50.22,50.24,178800.0,35.5394,35.5606,35.4547,35.4688,178800.0
2014-04-04 15:10:00,50.25,50.26,50.14,50.19,376300.0,35.4759,35.4829,35.3982,35.4335,376300.0
2014-04-04 15:20:00,50.19,50.36,50.14,50.3,423700.0,35.4335,35.5535,35.3982,35.5112,423700.0
2014-04-04 15:30:00,50.3,50.3,50.2,50.2,247600.0,35.5112,35.5112,35.4406,35.4406,247600.0
2014-04-04 15:40:00,50.2,50.21,49.97,50.08,781200.0,35.4406,35.4476,35.2782,35.3559,781200.0
2014-04-04 15:50:00,50.07,50.08,49.89,49.9,1236400.0,35.3488,35.3559,35.2217,35.2288,1236400.0
2014-04-07 09:30:00,49.77,50.08,49.77,49.97,470400.0,35.137,35.3559,35.137,35.2782,470400.0
2014-04-07 09:40:00,49.99,50.05,49.88,50.05,235100.0,35.2923,35.3347,35.2147,35.3347,235100.0
2014-04-07 09:50:00,50.05,50.49,50.0,50.47,277300.0,35.3347,35.6453,35.2994,35.6312,277300.0
2014-04-07 10:00:00,50.47,50.71,50.42,50.71,228500.0,35.6312,35.8006,35.5959,35.8006,228500.0
2014-04-07 10:10:00,50.71,50.89,50.65,50.82,239500.0,35.8006,35.9277,35.7583,35.8783,239500.0
2014-04-07 10:20:00,50.82,50.83,50.55,50.55,175500.0,35.8783,35.8853,35.6877,35.6877,175500.0
2014-04-07 10:30:00,50.55,50.66,50.41,50.47,167400.0,35.6877,35.7653,35.5888,35.6312,167400.0
2014-04-07 10:40:00,50.48,50.61,50.42,50.56,203200.0,35.6382,35.73,35.5959,35.6947,203200.0
2014-04-07 10:50:00,50.55,50.6,50.52,50.53,216300.0,35.6877,35.723,35.6665,35.6735,216300.0
2014-04-07 11:00:00,50.53,50.53,50.43,50.44,177100.0,35.6735,35.6735,35.6029,35.61,177100.0
2014-04-07 11:10:00,50.44,50.51,50.41,50.48,93300.0,35.61,35.6594,35.5888,35.6382,93300.0
2014-04-07 11:20:00,50.49,50.49,50.27,50.35,123500.0,35.6453,35.6453,35.49,35.5465,123500.0
2014-04-07 11:30:00,50.35,50.51,50.35,50.41,89800.0,35.5465,35.6594,35.5465,35.5888,89800.0
2014-04-07 11:40:00,50.41,50.43,50.34,50.36,230800.0,35.5888,35.6029,35.5394,35.5535,230800.0
2014-04-07 11:50:00,50.36,50.37,50.28,50.36,202600.0,35.5535,35.5606,35.497,35.5535,202600.0
2014-04-07 12:00:00,50.35,50.39,50.24,50.25,110100.0,35.5465,35.5747,35.4688,35.4759,110100.0
2014-04-07 12:10:00,50.26,50.31,50.24,50.26,72200.0,35.4829,35.5182,35.4688,35.4829,72200.0
2014-04-07 12:20:00,50.26,50.41,50.26,50.35,77100.0,35.4829,35.5888,35.4829,35.5465,77100.0
2014-04-07 12:30:00,50.35,50.48,50.33,50.44,78100.0,35.5465,35.6382,35.5323,35.61,78100.0
2014-04-07 12:40:00,50.45,50.46,50.33,50.35,74800.0,35.6171,35.6241,35.5323,35.5465,74800.0
2014-04-07 12:50:00,50.36,50.38,50.29,50.3,114900.0,35.5535,35.5676,35.5041,35.5112,114900.0
2014-04-07 13:00:00,50.3,50.31,50.17,50.2,82400.0,35.5112,35.5182,35.4194,35.4406,82400.0
2014-04-07 13:10:00,50.21,50.22,50.12,50.18,70000.0,35.4476,35.4547,35.3841,35.4264,70000.0
2014-04-07 13:20:00,50.18,50.26,50.14,50.17,95400.0,35.4264,35.4829,35.3982,35.4194,95400.0
2014-04-07 13:30:00,50.17,50.25,50.15,50.2,97000.0,35.4194,35.4759,35.4053,35.4406,97000.0
2014-04-07 13:40:00,50.19,50.3,50.18,50.27,132000.0,35.4335,35.5112,35.4264,35.49,132000.0
2014-04-07 13:50:00,50.28,50.34,50.27,50.3,93900.0,35.497,35.5394,35.49,35.5112,93900.0
2014-04-07 14:00:00,50.3,50.36,50.25,50.34,96900.0,35.5112,35.5535,35.4759,35.5394,96900.0
2014-04-07 14:10:00,50.33,50.35,50.21,50.21,125900.0,35.5323,35.5465,35.4476,35.4476,125900.0
2014-04-07 14:20:00,50.2,50.24,50.18,50.24,105000.0,35.4406,35.4688,35.4264,35.4688,105000.0
2014-04-07 14:30:00,50.23,50.25,50.18,50.23,77700.0,35.4617,35.4759,35.4264,35.4617,77700.0
2014-04-07 14:40:00,50.23,50.36,50.23,50.35,123300.0,35.4617,35.5535,35.4617,35.5465,123300.0
2014-04-07 14:50:00,50.35,50.43,50.33,50.34,113300.0,35.5465,35.6029,35.5323,35.5394,113300.0
2014-04-07 15:00:00,50.33,50.37,50.32,50.37,113900.0,35.5323,35.5606,35.5253,35.5606,113900.0
2014-04-07 15:10:00,50.37,50.52,50.31,50.5,132800.0,35.5606,35.6665,35.5182,35.6524,132800.0
2014-04-07 15:20:00,50.5,50.52,50.46,50.49,182900.0,35.6524,35.6665,35.6241,35.6453,182900.0
2014-04-07 15:30:00,50.48,50.49,50.42,50.44,230200.0,35.6382,35.6453,35.5959,35.61,230200.0
2014-04-07 15:40:00,50.44,50.46,50.31,50.32,229700.0,35.61,35.6241,35.5182,35.5253,229700.0
2014-04-07 15:50:00,50.32,50.34,50.22,50.28,1040000.0,35.5253,35.5394,35.4547,35.497,1040000.0
2014-04-08 09:30:00,50.77,50.77,49.92,50.0,286100.0,35.843,35.843,35.2429,35.2994,286100.0
2014-04-08 09:40:00,50.0,50.06,49.94,49.94,349400.0,35.2994,35.3417,35.257,35.257,349400.0
2014-04-08 09:50:00,49.94,49.95,49.51,49.51,287200.0,35.257,35.2641,34.9534,34.9534,287200.0
2014-04-08 10:00:00,49.52,49.74,49.51,49.67,255700.0,34.9605,35.1158,34.9534,35.0664,255700.0
2014-04-08 10:10:00,49.67,49.79,49.58,49.63,328100.0,35.0664,35.1511,35.0029,35.0382,328100.0
2014-04-08 10:20:00,49.63,49.67,49.33,49.37,331600.0,35.0382,35.0664,34.8264,34.8546,331600.0
2014-04-08 10:30:00,49.36,49.5,49.29,49.49,214000.0,34.8475,34.9464,34.7981,34.9393,214000.0
2014-04-08 10:40:00,49.5,49.5,49.4,49.43,276600.0,34.9464,34.9464,34.8758,34.897,276600.0
2014-04-08 10:50:00,49.43,49.59,49.38,49.5,327900.0,34.897,35.0099,34.8617,34.9464,327900.0
2014-04-08 11:00:00,49.51,49.61,49.46,49.61,288000.0,34.9534,35.024,34.9181,35.024,288000.0
2014-04-08 11:10:00,49.61,49.75,49.46,49.72,230600.0,35.024,35.1229,34.9181,35.1017,230600.0
2014-04-08 11:20:00,49.71,49.71,49.61,49.64,228200.0,35.0946,35.0946,35.024,35.0452,228200.0
2014-04-08 11:30:00,49.64,49.65,49.49,49.61,195300.0,35.0452,35.0523,34.9393,35.024,195300.0
2014-04-08 11:40:00,49.6,49.7,49.53,49.62,121300.0,35.017,35.0876,34.9676,35.0311,121300.0
2014-04-08 11:50:00,49.63,49.69,49.56,49.67,156400.0,35.0382,35.0805,34.9887,35.0664,156400.0
2014-04-08 12:00:00,49.66,49.69,49.52,49.52,139400.0,35.0593,35.0805,34.9605,34.9605,139400.0
2014-04-08 12:10:00,49.53,49.72,49.51,49.71,107300.0,34.9676,35.1017,34.9534,35.0946,107300.0
2014-04-08 12:20:00,49.72,49.72,49.61,49.65,141400.0,35.1017,35.1017,35.024,35.0523,141400.0
2014-04-08 12:30:00,49.65,49.65,49.53,49.53,175300.0,35.0523,35.0523,34.9676,34.9676,175300.0
2014-04-08 12:40:00,49.53,49.59,49.49,49.57,208800.0,34.9676,35.0099,34.9393,34.9958,208800.0
2014-04-08 12:50:00,49.57,49.57,49.47,49.48,105300.0,34.9958,34.9958,34.9252,34.9323,105300.0
2014-04-08 13:00:00,49.49,49.54,49.48,49.51,108800.0,34.9393,34.9746,34.9323,34.9534,108800.0
2014-04-08 13:10:00,49.51,49.64,49.5,49.55,180100.0,34.9534,35.0452,34.9464,34.9817,180100.0
2014-04-08 13:20:00,49.55,49.61,49.5,49.61,230900.0,34.9817,35.024,34.9464,35.024,230900.0
2014-04-08 13:30:00,49.61,49.62,49.5,49.54,196500.0,35.024,35.0311,34.9464,34.9746,196500.0
2014-04-08 13:40:00,49.54,49.56,49.46,49.5,148500.0,34.9746,34.9887,34.9181,34.9464,148500.0
2014-04-08 13:50:00,49.5,49.65,49.49,49.65,124000.0,34.9464,35.0523,34.9393,35.0523,124000.0
2014-04-08 14:00:00,49.65,49.65,49.43,49.47,158400.0,35.0523,35.0523,34.897,34.9252,158400.0
2014-04-08 14:10:00,49.47,49.51,49.41,49.45,93500.0,34.9252,34.9534,34.8828,34.9111,93500.0
2014-04-08 14:20:00,49.46,49.47,49.39,49.39,152400.0,34.9181,34.9252,34.8687,34.8687,152400.0
2014-04-08 14:30:00,49.39,49.4,49.25,49.25,167500.0,34.8687,34.8758,34.7699,34.7699,167500.0
2014-04-08 14:40:00,49.26,49.27,49.16,49.18,296500.0,34.7769,34.784,34.7063,34.7205,296500.0
2014-04-08 14:50:00,49.18,49.21,49.11,49.15,195400.0,34.7205,34.7416,34.671,34.6993,195400.0
2014-04-08 15:00:00,49.16,49.16,49.07,49.08,231500.0,34.7063,34.7063,34.6428,34.6499,231500.0
2014-04-08 15:10:00,49.09,49.1,49.01,49.03,256200.0,34.6569,34.664,34.6004,34.6146,256200.0
2014-04-08 15:20:00,49.03,49.13,49.02,49.06,427900.0,34.6146,34.6852,34.6075,34.6357,427900.0
2014-04-08 15:30:00,49.05,49.17,49.03,49.17,353400.0,34.6287,34.7134,34.6146,34.7134,353400.0
2014-04-08 15:40:00,49.17,49.21,49.14,49.15,469500.0,34.7134,34.7416,34.6922,34.6993,469500.0
2014-04-08 15:50:00,49.15,49.15,49.03,49.07,1034700.0,34.6993,34.6993,34.6146,34.6428,1034700.0
2014-04-09 09:30:00,49.3,49.64,49.13,49.14,347900.0,34.8052,35.0452,34.6852,34.6922,347900.0
2014-04-09 09:40:00,49.14,49.31,49.1,49.14,295600.0,34.6922,34.8122,34.664,34.6922,295600.0
2014-04-09 09:50:00,49.14,49.41,49.14,49.3,224100.0,34.6922,34.8828,34.6922,34.8052,224100.0
2014-04-09 10:00:00,49.31,49.38,49.13,49.14,183000.0,34.8122,34.8617,34.6852,34.6922,183000.0
2014-04-09 10:10:00,49.13,49.24,49.05,49.15,195100.0,34.6852,34.7628,34.6287,34.6993,195100.0
2014-04-09 10:20:00,49.15,49.36,49.15,49.29,138500.0,34.6993,34.8475,34.6993,34.7981,138500.0
2014-04-09 10:30:00,49.29,49.48,49.28,49.41,111100.0,34.7981,34.9323,34.7911,34.8828,111100.0
2014-04-09 10:40:00,49.41,49.55,49.41,49.46,135900.0,34.8828,34.9817,34.8828,34.9181,135900.0
2014-04-09 10:50:00,49.47,49.62,49.42,49.58,104100.0,34.9252,35.0311,34.8899,35.0029,104100.0
2014-04-09 11:00:00,49.58,49.61,49.45,49.61,77000.0,35.0029,35.024,34.9111,35.024,77000.0
2014-04-09 11:10:00,49.61,49.88,49.55,49.85,233300.0,35.024,35.2147,34.9817,35.1935,233300.0
2014-04-09 11:20:00,49.85,49.96,49.72,49.72,187700.0,35.1935,35.2711,35.1017,35.1017,187700.0
2014-04-09 11:30:00,49.72,49.8,49.71,49.72,327700.0,35.1017,35.1582,35.0946,35.1017,327700.0
2014-04-09 11:40:00,49.72,49.82,49.7,49.79,98400.0,35.1017,35.1723,35.0876,35.1511,98400.0
2014-04-09 11:50:00,49.79,49.8,49.71,49.71,120000.0,35.1511,35.1582,35.0946,35.0946,120000.0
2014-04-09 12:00:00,49.71,49.8,49.7,49.78,85700.0,35.0946,35.1582,35.0876,35.1441,85700.0
2014-04-09 12:10:00,49.77,49.82,49.76,49.79,120000.0,35.137,35.1723,35.1299,35.1511,120000.0
2014-04-09 12:20:00,49.8,49.92,49.75,49.84,270100.0,35.1582,35.2429,35.1229,35.1864,270100.0
2014-04-09 12:30:00,49.85,49.99,49.83,49.91,342400.0,35.1935,35.2923,35.1794,35.2358,342400.0
2014-04-09 12:40:00,49.91,49.96,49.82,49.91,125100.0,35.2358,35.2711,35.1723,35.2358,125100.0
2014-04-09 12:50:00,49.91,49.96,49.87,49.87,122400.0,35.2358,35.2711,35.2076,35.2076,122400.0
2014-04-09 13:00:00,49.88,50.01,49.87,50.0,230400.0,35.2147,35.3064,35.2076,35.2994,230400.0
2014-04-09 13:10:00,50.01,50.01,49.96,49.98,76800.0,35.3064,35.3064,35.2711,35.2853,76800.0
2014-04-09 13:20:00,49.97,49.98,49.95,49.95,81000.0,35.2782,35.2853,35.2641,35.2641,81000.0
2014-04-09 13:30:00,49.95,49.97,49.92,49.96,219000.0,35.2641,35.2782,35.2429,35.2711,219000.0
2014-04-09 13:40:00,49.97,49.97,49.95,49.95,105700.0,35.2782,35.2782,35.2641,35.2641,105700.0
2014-04-09 13:50:00,49.95,50.0,49.95,49.95,115500.0,35.2641,35.2994,35.2641,35.2641,115500.0
2014-04-09 14:00:00,49.96,50.25,49.96,50.23,289700.0,35.2711,35.4759,35.2711,35.4617,289700.0
2014-04-09 14:10:00,50.21,50.31,50.12,50.3,370600.0,35.4476,35.5182,35.3841,35.5112,370600.0
2014-04-09 14:20:00,50.3,50.45,50.3,50.45,208600.0,35.5112,35.6171,35.5112,35.6171,208600.0
2014-04-09 14:30:00,50.45,50.54,50.39,50.41,284700.0,35.6171,35.6806,35.5747,35.5888,284700.0
2014-04-09 14:40:00,50.41,50.46,50.39,50.39,166800.0,35.5888,35.6241,35.5747,35.5747,166800.0
2014-04-09 14:50:00,50.38,50.4,50.23,50.33,252900.0,35.5676,35.5818,35.4617,35.5323,252900.0
2014-04-09 15:00:00,50.34,50.52,50.28,50.47,270700.0,35.5394,35.6665,35.497,35.6312,270700.0
2014-04-09 15:10:00,50.48,50.5,50.41,50.45,130400.0,35.6382,35.6524,35.5888,35.6171,130400.0
2014-04-09 15:20:00,50.46,50.53,50.45,50.49,235000.0,35.6241,35.6735,35.6171,35.6453,235000.0
2014-04-09 15:30:00,50.49,50.6,50.48,50.58,250500.0,35.6453,35.723,35.6382,35.7088,250500.0
2014-04-09 15:40:00,50.57,50.61,50.51,50.6,287700.0,35.7018,35.73,35.6594,35.723,287700.0
2014-04-09 15:50:00,50.61,50.62,50.53,50.58,564300.0,35.73,35.7371,35.6735,35.7088,564300.0
2014-04-10 09:30:00,50.15,50.46,50.1,50.32,223300.0,35.4053,35.6241,35.37,35.5253,223300.0
2014-04-10 09:40:00,50.33,50.56,50.33,50.4,112200.0,35.5323,35.6947,35.5323,35.5818,112200.0
2014-04-10 09:50:00,50.4,50.42,50.11,50.14,140500.0,35.5818,35.5959,35.377,35.3982,140500.0
2014-04-10 10:00:00,50.14,50.16,49.95,50.0,104800.0,35.3982,35.4123,35.2641,35.2994,104800.0
2014-04-10 10:10:00,49.99,50.04,49.83,49.85,129900.0,35.2923,35.3276,35.1794,35.1935,129900.0
2014-04-10 10:20:00,49.85,49.97,49.85,49.92,248800.0,35.1935,35.2782,35.1935,35.2429,248800.0
2014-04-10 10:30:00,49.93,49.95,49.75,49.87,239900.0,35.25,35.2641,35.1229,35.2076,239900.0
2014-04-10 10:40:00,49.88,49.88,49.68,49.73,230100.0,35.2147,35.2147,35.0735,35.1088,230100.0
2014-04-10 10:50:00,49.74,49.78,49.69,49.74,211700.0,35.1158,35.1441,35.0805,35.1158,211700.0
2014-04-10 11:00:00,49.74,49.9,49.73,49.82,159700.0,35.1158,35.2288,35.1088,35.1723,159700.0
2014-04-10 11:10:00,49.81,49.89,49.75,49.76,90700.0,35.1652,35.2217,35.1229,35.1299,90700.0
2014-04-10 11:20:00,49.76,49.8,49.7,49.72,124500.0,35.1299,35.1582,35.0876,35.1017,124500.0
2014-04-10 11:30:00,49.72,49.75,49.63,49.69,191600.0,35.1017,35.1229,35.0382,35.0805,191600.0
2014-04-10 11:40:00,49.69,49.79,49.67,49.77,54100.0,35.0805,35.1511,35.0664,35.137,54100.0
2014-04-10 11:50:00,49.76,49.78,49.66,49.68,90300.0,35.1299,35.1441,35.0593,35.0735,90300.0
2014-04-10 12:00:00,49.66,49.67,49.46,49.5,116100.0,35.0593,35.0664,34.9181,34.9464,116100.0
2014-04-10 12:10:00,49.5,49.57,49.37,49.52,131100.0,34.9464,34.9958,34.8546,34.9605,131100.0
2014-04-10 12:20:00,49.52,49.61,49.52,49.56,119700.0,34.9605,35.024,34.9605,34.9887,119700.0
2014-04-10 12:30:00,49.57,49.63,49.53,49.6,130100.0,34.9958,35.0382,34.9676,35.017,130100.0
2014-04-10 12:40:00,49.6,49.61,49.46,49.49,128900.0,35.017,35.024,34.9181,34.9393,128900.0
2014-04-10 12:50:00,49.49,49.51,49.35,49.37,100700.0,34.9393,34.9534,34.8405,34.8546,100700.0
2014-04-10 13:00:00,49.37,49.61,49.35,49.61,253900.0,34.8546,35.024,34.8405,35.024,253900.0
2014-04-10 13:10:00,49.61,49.63,49.44,49.47,312700.0,35.024,35.0382,34.904,34.9252,312700.0
2014-04-10 13:20:00,49.46,49.55,49.41,49.53,197600.0,34.9181,34.9817,34.8828,34.9676,197600.0
2014-04-10 13:30:00,49.52,49.64,49.47,49.6,121600.0,34.9605,35.0452,34.9252,35.017,121600.0
2014-04-10 13:40:00,49.6,49.69,49.56,49.69,138200.0,35.017,35.0805,34.9887,35.0805,138200.0
2014-04-10 13:50:00,49.69,49.76,49.62,49.65,177000.0,35.0805,35.1299,35.0311,35.0523,177000.0
2014-04-10 14:00:00,49.64,49.65,49.54,49.54,145300.0,35.0452,35.0523,34.9746,34.9746,145300.0
2014-04-10 14:10:00,49.54,49.6,49.49,49.5,122000.0,34.9746,35.017,34.9393,34.9464,122000.0
2014-04-10 14:20:00,49.5,49.51,49.4,49.41,97500.0,34.9464,34.9534,34.8758,34.8828,97500.0
2014-04-10 14:30:00,49.41,49.42,49.27,49.36,145000.0,34.8828,34.8899,34.784,34.8475,145000.0
2014-04-10 14:40:00,49.35,49.4,49.16,49.19,183200.0,34.8405,34.8758,34.7063,34.7275,183200.0
2014-04-10 14:50:00,49.2,49.29,49.14,49.28,241000.0,34.7346,34.7981,34.6922,34.7911,241000.0
2014-04-10 15:00:00,49.26,49.29,49.01,49.02,616200.0,34.7769,34.7981,34.6004,34.6075,616200.0
2014-04-10 15:10:00,49.01,49.23,49.01,49.21,293400.0,34.6004,34.7558,34.6004,34.7416,293400.0
2014-04-10 15:20:00,49.21,49.21,49.05,49.12,283400.0,34.7416,34.7416,34.6287,34.6781,283400.0
2014-04-10 15:30:00,49.13,49.32,49.08,49.32,392900.0,34.6852,34.8193,34.6499,34.8193,392900.0
2014-04-10 15:40:00,49.32,49.46,49.25,49.45,455100.0,34.8193,34.9181,34.7699,34.9111,455100.0
2014-04-10 15:50:00,49.45,49.45,49.29,49.3,1176400.0,34.9111,34.9111,34.7981,34.8052,1176400.0
2014-04-11 09:30:00,49.08,49.12,48.75,48.82,307400.0,34.6499,34.6781,34.4169,34.4663,307400.0
2014-04-11 09:40:00,48.84,49.04,48.76,48.95,106500.0,34.4804,34.6216,34.4239,34.5581,106500.0
2014-04-11 09:50:00,48.96,49.06,48.93,48.99,203300.0,34.5651,34.6357,34.544,34.5863,203300.0
2014-04-11 10:00:00,48.99,49.05,48.98,49.0,184600.0,34.5863,34.6287,34.5793,34.5934,184600.0
2014-04-11 10:10:00,49.0,49.05,48.8,48.83,189400.0,34.5934,34.6287,34.4522,34.4734,189400.0
2014-04-11 10:20:00,48.84,49.04,48.8,49.01,157400.0,34.4804,34.6216,34.4522,34.6004,157400.0
2014-04-11 10:30:00,49.0,49.2,48.96,49.08,143900.0,34.5934,34.7346,34.5651,34.6499,143900.0
2014-04-11 10:40:00,49.08,49.22,49.0,49.07,114400.0,34.6499,34.7487,34.5934,34.6428,114400.0
2014-04-11 10:50:00,49.07,49.38,49.05,49.35,150300.0,34.6428,34.8617,34.6287,34.8405,150300.0
2014-04-11 11:00:00,49.35,49.38,49.23,49.23,229500.0,34.8405,34.8617,34.7558,34.7558,229500.0
2014-04-11 11:10:00,49.23,49.48,49.21,49.44,120600.0,34.7558,34.9323,34.7416,34.904,120600.0
2014-04-11 11:20:00,49.43,49.43,49.34,49.37,206900.0,34.897,34.897,34.8334,34.8546,206900.0
2014-04-11 11:30:00,49.36,49.41,49.25,49.31,189300.0,34.8475,34.8828,34.7699,34.8122,189300.0
2014-04-11 11:40:00,49.32,49.33,49.07,49.13,102500.0,34.8193,34.8264,34.6428,34.6852,102500.0
2014-04-11 11:50:00,49.14,49.32,49.09,49.31,168300.0,34.6922,34.8193,34.6569,34.8122,168300.0
2014-04-11 12:00:00,49.3,49.42,49.28,49.36,206200.0,34.8052,34.8899,34.7911,34.8475,206200.0
2014-04-11 12:10:00,49.35,49.36,49.18,49.32,77300.0,34.8405,34.8475,34.7205,34.8193,77300.0
2014-04-11 12:20:00,49.3,49.34,49.23,49.31,75500.0,34.8052,34.8334,34.7558,34.8122,75500.0
2014-04-11 12:30:00,49.3,49.34,49.26,49.34,55300.0,34.8052,34.8334,34.7769,34.8334,55300.0
2014-04-11 12:40:00,49.34,49.38,49.3,49.32,38600.0,34.8334,34.8617,34.8052,34.8193,38600.0
2014-04-11 12:50:00,49.32,49.37,49.27,49.32,89100.0,34.8193,34.8546,34.784,34.8193,89100.0
2014-04-11 13:00:00,49.33,49.38,49.15,49.22,107000.0,34.8264,34.8617,34.6993,34.7487,107000.0
2014-04-11 13:10:00,49.21,49.28,49.15,49.19,78800.0,34.7416,34.7911,34.6993,34.7275,78800.0
2014-04-11 13:20:00,49.18,49.22,49.11,49.16,116200.0,34.7205,34.7487,34.671,34.7063,116200.0
2014-04-11 13:30:00,49.16,49.22,49.12,49.18,144900.0,34.7063,34.7487,34.6781,34.7205,144900.0
2014-04-11 13:40:00,49.18,49.32,49.18,49.24,98100.0,34.7205,34.8193,34.7205,34.7628,98100.0
2014-04-11 13:50:00,49.23,49.28,49.05,49.07,112100.0,34.7558,34.7911,34.6287,34.6428,112100.0
2014-04-11 14:00:00,49.07,49.21,49.03,49.2,173500.0,34.6428,34.7416,34.6146,34.7346,173500.0
2014-04-11 14:10:00,49.2,49.2,49.08,49.14,107500.0,34.7346,34.7346,34.6499,34.6922,107500.0
2014-04-11 14:20:00,49.14,49.18,49.02,49.09,159000.0,34.6922,34.7205,34.6075,34.6569,159000.0
2014-04-11 14:30:00,49.08,49.09,48.91,48.93,146600.0,34.6499,34.6569,34.5298,34.544,146600.0
2014-04-11 14:40:00,48.92,48.99,48.84,48.88,250800.0,34.5369,34.5863,34.4804,34.5087,250800.0
2014-04-11 14:50:00,48.87,49.06,48.87,49.02,160100.0,34.5016,34.6357,34.5016,34.6075,160100.0
2014-04-11 15:00:00,49.02,49.08,48.89,49.08,235600.0,34.6075,34.6499,34.5157,34.6499,235600.0
2014-04-11 15:10:00,49.08,49.08,48.96,49.0,175600.0,34.6499,34.6499,34.5651,34.5934,175600.0
2014-04-11 15:20:00,48.99,49.1,48.99,49.03,242400.0,34.5863,34.664,34.5863,34.6146,242400.0
2014-04-11 15:30:00,49.02,49.04,48.9,48.99,285100.0,34.6075,34.6216,34.5228,34.5863,285100.0
2014-04-11 15:40:00,48.99,49.06,48.92,48.99,387500.0,34.5863,34.6357,34.5369,34.5863,387500.0
2014-04-11 15:50:00,48.98,48.98,48.83,48.83,848800.0,34.5793,34.5793,34.4734,34.4734,848800.0
2014-04-14 09:30:00,49.29,49.29,48.94,49.05,246800.0,34.7981,34.7981,34.551,34.6287,246800.0
2014-04-14 09:40:00,49.06,49.25,48.85,49.04,136700.0,34.6357,34.7699,34.4875,34.6216,136700.0
2014-04-14 09:50:00,49.02,49.06,48.78,48.8,78100.0,34.6075,34.6357,34.4381,34.4522,78100.0
2014-04-14 10:00:00,48.79,48.99,48.75,48.92,121900.0,34.4451,34.5863,34.4169,34.5369,121900.0
2014-04-14 10:10:00,48.93,48.96,48.69,48.76,163000.0,34.544,34.5651,34.3745,34.4239,163000.0
2014-04-14 10:20:00,48.76,48.78,48.64,48.67,127100.0,34.4239,34.4381,34.3392,34.3604,127100.0
2014-04-14 10:30:00,48.68,48.72,48.66,48.68,281500.0,34.3675,34.3957,34.3533,34.3675,281500.0
2014-04-14 10:40:00,48.68,48.85,48.67,48.79,259500.0,34.3675,34.4875,34.3604,34.4451,259500.0
2014-04-14 10:50:00,48.79,49.0,48.75,48.98,255100.0,34.4451,34.5934,34.4169,34.5793,255100.0
2014-04-14 11:00:00,48.98,48.99,48.8,48.87,501600.0,34.5793,34.5863,34.4522,34.5016,501600.0
2014-04-14 11:10:00,48.87,48.9,48.8,48.88,106500.0,34.5016,34.5228,34.4522,34.5087,106500.0
2014-04-14 11:20:00,48.88,48.88,48.72,48.74,156700.0,34.5087,34.5087,34.3957,34.4098,156700.0
2014-04-14 11:30:00,48.75,48.77,48.65,48.68,236400.0,34.4169,34.431,34.3463,34.3675,236400.0
2014-04-14 11:40:00,48.67,48.67,48.38,48.42,408700.0,34.3604,34.3604,34.1557,34.1839,408700.0
2014-04-14 11:50:00,48.43,48.44,48.24,48.38,394800.0,34.191,34.198,34.0568,34.1557,394800.0
2014-04-14 12:00:00,48.38,48.5,48.37,48.41,130800.0,34.1557,34.2404,34.1486,34.1769,130800.0
2014-04-14 12:10:00,48.41,48.41,48.28,48.31,318500.0,34.1769,34.1769,34.0851,34.1063,318500.0
2014-04-14 12:20:00,48.31,48.42,48.28,48.4,220300.0,34.1063,34.1839,34.0851,34.1698,220300.0
2014-04-14 12:30:00,48.4,48.49,48.31,48.44,103900.0,34.1698,34.2333,34.1063,34.198,103900.0
2014-04-14 12:40:00,48.44,48.47,48.37,48.42,59000.0,34.198,34.2192,34.1486,34.1839,59000.0
2014-04-14 12:50:00,48.42,48.5,48.41,48.46,146700.0,34.1839,34.2404,34.1769,34.2122,146700.0
2014-04-14 13:00:00,48.46,48.46,48.4,48.41,97400.0,34.2122,34.2122,34.1698,34.1769,97400.0
2014-04-14 13:10:00,48.42,48.42,48.3,48.32,110300.0,34.1839,34.1839,34.0992,34.1133,110300.0
2014-04-14 13:20:00,48.32,48.33,48.18,48.18,118700.0,34.1133,34.1204,34.0145,34.0145,118700.0
2014-04-14 13:30:00,48.18,48.18,48.1,48.11,211000.0,34.0145,34.0145,33.958,33.9651,211000.0
2014-04-14 13:40:00,48.11,48.26,48.08,48.22,161600.0,33.9651,34.071,33.9439,34.0427,161600.0
2014-04-14 13:50:00,48.22,48.25,48.16,48.16,97100.0,34.0427,34.0639,34.0004,34.0004,97100.0
2014-04-14 14:00:00,48.17,48.23,48.12,48.22,79200.0,34.0074,34.0498,33.9721,34.0427,79200.0
2014-04-14 14:10:00,48.21,48.26,48.14,48.17,106400.0,34.0357,34.071,33.9862,34.0074,106400.0
2014-04-14 14:20:00,48.17,48.18,47.94,47.94,170600.0,34.0074,34.0145,33.845,33.845,170600.0
2014-04-14 14:30:00,47.94,47.96,47.83,47.93,177900.0,33.845,33.8592,33.7674,33.838,177900.0
2014-04-14 14:40:00,47.92,47.94,47.84,47.86,141300.0,33.8309,33.845,33.7744,33.7886,141300.0
2014-04-14 14:50:00,47.86,47.88,47.74,47.79,233100.0,33.7886,33.8027,33.7038,33.7391,233100.0
2014-04-14 15:00:00,47.78,47.8,47.66,47.66,246500.0,33.7321,33.7462,33.6474,33.6474,246500.0
2014-04-14 15:10:00,47.66,47.68,47.42,47.52,475500.0,33.6474,33.6615,33.4779,33.5485,475500.0
2014-04-14 15:20:00,47.53,47.64,47.49,47.57,355000.0,33.5556,33.6332,33.5273,33.5838,355000.0
2014-04-14 15:30:00,47.58,47.77,47.57,47.75,470300.0,33.5909,33.725,33.5838,33.7109,470300.0
2014-04-14 15:40:00,47.74,47.93,47.7,47.92,653600.0,33.7038,33.838,33.6756,33.8309,653600.0
2014-04-14 15:50:00,47.92,48.0,47.87,47.95,866100.0,33.8309,33.8874,33.7956,33.8521,866100.0
2014-04-15 09:30:00,48.29,48.31,47.8,48.26,662900.0,34.0921,34.1063,33.7462,34.071,662900.0
2014-04-15 09:40:00,48.28,48.44,48.09,48.44,420100.0,34.0851,34.198,33.9509,34.198,420100.0
2014-04-15 09:50:00,48.43,48.48,48.31,48.37,227800.0,34.191,34.2263,34.1063,34.1486,227800.0
2014-04-15 10:00:00,48.36,48.36,47.98,48.02,455700.0,34.1416,34.1416,33.8733,33.9015,455700.0
2014-04-15 10:10:00,48.02,48.04,47.91,48.01,239300.0,33.9015,33.9156,33.8239,33.8945,239300.0
2014-04-15 10:20:00,48.01,48.08,47.85,47.87,346300.0,33.8945,33.9439,33.7815,33.7956,346300.0
2014-04-15 10:30:00,47.86,47.98,47.8,47.89,353000.0,33.7886,33.8733,33.7462,33.8097,353000.0
2014-04-15 10:40:00,47.89,47.92,47.78,47.85,169700.0,33.8097,33.8309,33.7321,33.7815,169700.0
2014-04-15 10:50:00,47.85,48.08,47.85,48.04,163700.0,33.7815,33.9439,33.7815,33.9156,163700.0
2014-04-15 11:00:00,48.04,48.05,47.93,47.96,168800.0,33.9156,33.9227,33.838,33.8592,168800.0
2014-04-15 11:10:00,47.96,47.99,47.86,47.98,150500.0,33.8592,33.8803,33.7886,33.8733,150500.0
2014-04-15 11:20:00,47.97,48.05,47.89,47.98,165100.0,33.8662,33.9227,33.8097,33.8733,165100.0
2014-04-15 11:30:00,47.99,48.06,47.96,48.01,228900.0,33.8803,33.9298,33.8592,33.8945,228900.0
2014-04-15 11:40:00,48.0,48.03,47.81,47.82,175100.0,33.8874,33.9086,33.7533,33.7603,175100.0
2014-04-15 11:50:00,47.81,47.86,47.69,47.76,332500.0,33.7533,33.7886,33.6685,33.718,332500.0
2014-04-15 12:00:00,47.75,47.75,47.61,47.66,238900.0,33.7109,33.7109,33.6121,33.6474,238900.0
2014-04-15 12:10:00,47.65,47.73,47.59,47.65,151600.0,33.6403,33.6968,33.5979,33.6403,151600.0
2014-04-15 12:20:00,47.65,47.7,47.55,47.61,122000.0,33.6403,33.6756,33.5697,33.6121,122000.0
2014-04-15 12:30:00,47.61,47.72,47.59,47.67,664200.0,33.6121,33.6897,33.5979,33.6544,664200.0
2014-04-15 12:40:00,47.66,47.78,47.56,47.58,118100.0,33.6474,33.7321,33.5768,33.5909,118100.0
2014-04-15 12:50:00,47.57,47.66,47.52,47.57,133200.0,33.5838,33.6474,33.5485,33.5838,133200.0
2014-04-15 13:00:00,47.57,47.66,47.52,47.55,160900.0,33.5838,33.6474,33.5485,33.5697,160900.0
2014-04-15 13:10:00,47.55,47.65,47.48,47.63,170800.0,33.5697,33.6403,33.5203,33.6262,170800.0
2014-04-15 13:20:00,47.64,47.79,47.61,47.79,470200.0,33.6332,33.7391,33.6121,33.7391,470200.0
2014-04-15 13:30:00,47.78,47.97,47.77,47.88,168800.0,33.7321,33.8662,33.725,33.8027,168800.0
2014-04-15 13:40:00,47.88,47.93,47.81,47.88,204100.0,33.8027,33.838,33.7533,33.8027,204100.0
2014-04-15 13:50:00,47.89,47.91,47.83,47.89,297000.0,33.8097,33.8239,33.7674,33.8097,297000.0
2014-04-15 14:00:00,47.89,47.96,47.86,47.87,242900.0,33.8097,33.8592,33.7886,33.7956,242900.0
2014-04-15 14:10:00,47.88,48.03,47.78,47.78,306300.0,33.8027,33.9086,33.7321,33.7321,306300.0
2014-04-15 14:20:00,47.77,47.89,47.73,47.79,222000.0,33.725,33.8097,33.6968,33.7391,222000.0
2014-04-15 14:30:00,47.8,47.91,47.78,47.89,300500.0,33.7462,33.8239,33.7321,33.8097,300500.0
2014-04-15 14:40:00,47.89,47.96,47.8,47.95,413700.0,33.8097,33.8592,33.7462,33.8521,413700.0
2014-04-15 14:50:00,47.95,48.06,47.93,47.94,679100.0,33.8521,33.9298,33.838,33.845,679100.0
2014-04-15 15:00:00,47.95,47.98,47.81,47.83,264600.0,33.8521,33.8733,33.7533,33.7674,264600.0
2014-04-15 15:10:00,47.83,48.01,47.81,48.01,252100.0,33.7674,33.8945,33.7533,33.8945,252100.0
2014-04-15 15:20:00,48.01,48.14,47.98,48.05,406900.0,33.8945,33.9862,33.8733,33.9227,406900.0
2014-04-15 15:30:00,48.05,48.17,48.04,48.1,574300.0,33.9227,34.0074,33.9156,33.958,574300.0
2014-04-15 15:40:00,48.1,48.18,48.01,48.16,374400.0,33.958,34.0145,33.8945,34.0004,374400.0
2014-04-15 15:50:00,48.16,48.21,48.11,48.17,793900.0,34.0004,34.0357,33.9651,34.0074,793900.0
2014-04-16 09:30:00,48.42,49.0,48.42,48.47,444400.0,34.1839,34.5934,34.1839,34.2192,444400.0
2014-04-16 09:40:00,48.48,48.66,48.41,48.52,296000.0,34.2263,34.3533,34.1769,34.2545,296000.0
2014-04-16 09:50:00,48.5,48.66,48.41,48.59,448000.0,34.2404,34.3533,34.1769,34.3039,448000.0
2014-04-16 10:00:00,48.59,48.83,48.53,48.82,215600.0,34.3039,34.4734,34.2616,34.4663,215600.0
2014-04-16 10:10:00,48.82,49.18,48.81,49.15,321100.0,34.4663,34.7205,34.4592,34.6993,321100.0
2014-04-16 10:20:00,49.15,49.21,48.94,49.0,238700.0,34.6993,34.7416,34.551,34.5934,238700.0
2014-04-16 10:30:00,49.01,49.08,48.94,49.04,161100.0,34.6004,34.6499,34.551,34.6216,161100.0
2014-04-16 10:40:00,49.04,49.04,48.82,48.87,238000.0,34.6216,34.6216,34.4663,34.5016,238000.0
2014-04-16 10:50:00,48.86,49.0,48.86,48.95,152100.0,34.4945,34.5934,34.4945,34.5581,152100.0
2014-04-16 11:00:00,48.95,48.97,48.88,48.88,146000.0,34.5581,34.5722,34.5087,34.5087,146000.0
2014-04-16 11:10:00,48.9,48.97,48.82,48.95,102700.0,34.5228,34.5722,34.4663,34.5581,102700.0
2014-04-16 11:20:00,48.95,48.96,48.86,48.88,87000.0,34.5581,34.5651,34.4945,34.5087,87000.0
2014-04-16 11:30:00,48.88,48.89,48.76,48.82,143200.0,34.5087,34.5157,34.4239,34.4663,143200.0
2014-04-16 11:40:00,48.82,48.89,48.78,48.81,96100.0,34.4663,34.5157,34.4381,34.4592,96100.0
2014-04-16 11:50:00,48.82,48.99,48.8,48.98,78500.0,34.4663,34.5863,34.4522,34.5793,78500.0
2014-04-16 12:00:00,48.98,49.09,48.94,49.07,87300.0,34.5793,34.6569,34.551,34.6428,87300.0
2014-04-16 12:10:00,49.07,49.11,48.92,48.95,206900.0,34.6428,34.671,34.5369,34.5581,206900.0
2014-04-16 12:20:00,48.94,48.98,48.86,48.93,250700.0,34.551,34.5793,34.4945,34.544,250700.0
2014-04-16 12:30:00,48.92,49.07,48.9,49.05,169000.0,34.5369,34.6428,34.5228,34.6287,169000.0
2014-04-16 12:40:00,49.05,49.15,49.04,49.05,159100.0,34.6287,34.6993,34.6216,34.6287,159100.0
2014-04-16 12:50:00,49.05,49.16,49.04,49.16,122500.0,34.6287,34.7063,34.6216,34.7063,122500.0
2014-04-16 13:00:00,49.16,49.19,48.99,49.06,123000.0,34.7063,34.7275,34.5863,34.6357,123000.0
2014-04-16 13:10:00,49.06,49.06,48.91,48.92,87400.0,34.6357,34.6357,34.5298,34.5369,87400.0
2014-04-16 13:20:00,48.91,48.97,48.9,48.91,67400.0,34.5298,34.5722,34.5228,34.5298,67400.0
2014-04-16 13:30:00,48.93,48.93,48.78,48.79,94200.0,34.544,34.544,34.4381,34.4451,94200.0
2014-04-16 13:40:00,48.8,48.85,48.73,48.75,71500.0,34.4522,34.4875,34.4028,34.4169,71500.0
2014-04-16 13:50:00,48.75,48.95,48.73,48.95,105200.0,34.4169,34.5581,34.4028,34.5581,105200.0
2014-04-16 14:00:00,48.95,49.07,48.92,49.07,113900.0,34.5581,34.6428,34.5369,34.6428,113900.0
2014-04-16 14:10:00,49.06,49.1,48.96,49.04,63100.0,34.6357,34.664,34.5651,34.6216,63100.0
2014-04-16 14:20:00,49.03,49.11,48.99,49.05,64000.0,34.6146,34.671,34.5863,34.6287,64000.0
2014-04-16 14:30:00,49.05,49.15,49.04,49.06,90400.0,34.6287,34.6993,34.6216,34.6357,90400.0
2014-04-16 14:40:00,49.07,49.16,49.05,49.12,114800.0,34.6428,34.7063,34.6287,34.6781,114800.0
2014-04-16 14:50:00,49.12,49.13,49.02,49.02,136900.0,34.6781,34.6852,34.6075,34.6075,136900.0
2014-04-16 15:00:00,49.02,49.06,48.95,49.05,127400.0,34.6075,34.6357,34.5581,34.6287,127400.0
2014-04-16 15:10:00,49.04,49.06,49.01,49.03,162900.0,34.6216,34.6357,34.6004,34.6146,162900.0
2014-04-16 15:20:00,49.03,49.06,49.01,49.05,127800.0,34.6146,34.6357,34.6004,34.6287,127800.0
2014-04-16 15:30:00,49.05,49.1,49.02,49.08,186000.0,34.6287,34.664,34.6075,34.6499,186000.0
2014-04-16 15:40:00,49.09,49.09,49.03,49.04,223200.0,34.6569,34.6569,34.6146,34.6216,223200.0
2014-04-16 15:50:00,49.04,49.11,49.03,49.1,603600.0,34.6216,34.671,34.6146,34.664,603600.0
2014-04-17 09:30:00,49.04,49.42,49.0,49.28,637000.0,34.6216,34.8899,34.5934,34.7911,637000.0
2014-04-17 09:40:00,49.29,49.57,49.21,49.34,236600.0,34.7981,34.9958,34.7416,34.8334,236600.0
2014-04-17 09:50:00,49.33,49.5,49.12,49.13,176100.0,34.8264,34.9464,34.6781,34.6852,176100.0
2014-04-17 10:00:00,49.16,49.22,49.02,49.02,126500.0,34.7063,34.7487,34.6075,34.6075,126500.0
2014-04-17 10:10:00,49.02,49.17,48.97,48.97,131500.0,34.6075,34.7134,34.5722,34.5722,131500.0
2014-04-17 10:20:00,48.97,49.22,48.95,49.2,157200.0,34.5722,34.7487,34.5581,34.7346,157200.0
2014-04-17 10:30:00,49.21,49.36,49.13,49.34,148900.0,34.7416,34.8475,34.6852,34.8334,148900.0
2014-04-17 10:40:00,49.35,49.43,49.33,49.41,192300.0,34.8405,34.897,34.8264,34.8828,192300.0
2014-04-17 10:50:00,49.41,49.52,49.39,49.5,97200.0,34.8828,34.9605,34.8687,34.9464,97200.0
2014-04-17 11:00:00,49.5,49.67,49.5,49.64,192200.0,34.9464,35.0664,34.9464,35.0452,192200.0
2014-04-17 11:10:00,49.65,49.68,49.45,49.47,108200.0,35.0523,35.0735,34.9111,34.9252,108200.0
2014-04-17 11:20:00,49.46,49.5,49.44,49.45,108100.0,34.9181,34.9464,34.904,34.9111,108100.0
2014-04-17 11:30:00,49.45,49.49,49.27,49.28,163600.0,34.9111,34.9393,34.784,34.7911,163600.0
2014-04-17 11:40:00,49.29,49.29,49.1,49.1,87000.0,34.7981,34.7981,34.664,34.664,87000.0
2014-04-17 11:50:00,49.1,49.28,49.05,49.27,106700.0,34.664,34.7911,34.6287,34.784,106700.0
2014-04-17 12:00:00,49.28,49.39,49.23,49.35,97700.0,34.7911,34.8687,34.7558,34.8405,97700.0
2014-04-17 12:10:00,49.35,49.35,49.19,49.2,84200.0,34.8405,34.8405,34.7275,34.7346,84200.0
2014-04-17 12:20:00,49.19,49.21,49.14,49.16,56900.0,34.7275,34.7416,34.6922,34.7063,56900.0
2014-04-17 12:30:00,49.16,49.27,49.1,49.24,114600.0,34.7063,34.784,34.664,34.7628,114600.0
2014-04-17 12:40:00,49.25,49.3,49.23,49.27,54600.0,34.7699,34.8052,34.7558,34.784,54600.0
2014-04-17 12:50:00,49.27,49.32,49.27,49.32,43600.0,34.784,34.8193,34.784,34.8193,43600.0
2014-04-17 13:00:00,49.31,49.39,49.29,49.34,65800.0,34.8122,34.8687,34.7981,34.8334,65800.0
2014-04-17 13:10:00,49.35,49.43,49.34,49.43,87000.0,34.8405,34.897,34.8334,34.897,87000.0
2014-04-17 13:20:00,49.42,49.43,49.37,49.42,93000.0,34.8899,34.897,34.8546,34.8899,93000.0
2014-04-17 13:30:00,49.43,49.47,49.38,49.45,120200.0,34.897,34.9252,34.8617,34.9111,120200.0
2014-04-17 13:40:00,49.45,49.58,49.44,49.54,75700.0,34.9111,35.0029,34.904,34.9746,75700.0
2014-04-17 13:50:00,49.54,49.54,49.48,49.53,67100.0,34.9746,34.9746,34.9323,34.9676,67100.0
2014-04-17 14:00:00,49.52,49.53,49.4,49.41,75000.0,34.9605,34.9676,34.8758,34.8828,75000.0
2014-04-17 14:10:00,49.41,49.49,49.4,49.42,71600.0,34.8828,34.9393,34.8758,34.8899,71600.0
2014-04-17 14:20:00,49.42,49.49,49.42,49.44,88900.0,34.8899,34.9393,34.8899,34.904,88900.0
2014-04-17 14:30:00,49.44,49.46,49.4,49.4,116900.0,34.904,34.9181,34.8758,34.8758,116900.0
2014-04-17 14:40:00,49.4,49.42,49.37,49.37,67400.0,34.8758,34.8899,34.8546,34.8546,67400.0
2014-04-17 14:50:00,49.36,49.41,49.34,49.39,103300.0,34.8475,34.8828,34.8334,34.8687,103300.0
2014-04-17 15:00:00,49.38,49.44,49.36,49.39,87300.0,34.8617,34.904,34.8475,34.8687,87300.0
2014-04-17 15:10:00,49.39,49.56,49.39,49.51,201700.0,34.8687,34.9887,34.8687,34.9534,201700.0
2014-04-17 15:20:00,49.52,49.52,49.49,49.52,142600.0,34.9605,34.9605,34.9393,34.9605,142600.0
2014-04-17 15:30:00,49.52,49.54,49.47,49.5,236500.0,34.9605,34.9746,34.9252,34.9464,236500.0
2014-04-17 15:40:00,49.5,49.5,49.42,49.48,332300.0,34.9464,34.9464,34.8899,34.9323,332300.0
2014-04-17 15:50:00,49.47,49.52,49.43,49.44,585100.0,34.9252,34.9605,34.897,34.904,585100.0
2014-04-21 09:30:00,49.66,49.75,49.58,49.7,249300.0,35.0593,35.1229,35.0029,35.0876,249300.0
2014-04-21 09:40:00,49.69,49.98,49.68,49.98,185100.0,35.0805,35.2853,35.0735,35.2853,185100.0
2014-04-21 09:50:00,49.98,50.09,49.93,50.07,201000.0,35.2853,35.3629,35.25,35.3488,201000.0
2014-04-21 10:00:00,50.08,50.13,49.97,50.01,124000.0,35.3559,35.3912,35.2782,35.3064,124000.0
2014-04-21 10:10:00,50.01,50.01,49.81,49.82,117400.0,35.3064,35.3064,35.1652,35.1723,117400.0
2014-04-21 10:20:00,49.82,50.08,49.79,50.06,98500.0,35.1723,35.3559,35.1511,35.3417,98500.0
2014-04-21 10:30:00,50.08,50.13,49.88,49.9,153400.0,35.3559,35.3912,35.2147,35.2288,153400.0
2014-04-21 10:40:00,49.9,49.95,49.86,49.91,48300.0,35.2288,35.2641,35.2005,35.2358,48300.0
2014-04-21 10:50:00,49.91,49.94,49.77,49.79,107700.0,35.2358,35.257,35.137,35.1511,107700.0
2014-04-21 11:00:00,49.78,49.89,49.78,49.86,133400.0,35.1441,35.2217,35.1441,35.2005,133400.0
2014-04-21 11:10:00,49.86,49.92,49.85,49.92,80300.0,35.2005,35.2429,35.1935,35.2429,80300.0
2014-04-21 11:20:00,49.93,49.93,49.83,49.85,83700.0,35.25,35.25,35.1794,35.1935,83700.0
2014-04-21 11:30:00,49.84,49.9,49.82,49.86,45900.0,35.1864,35.2288,35.1723,35.2005,45900.0
2014-04-21 11:40:00,49.85,49.94,49.84,49.94,104400.0,35.1935,35.257,35.1864,35.257,104400.0
2014-04-21 11:50:00,49.93,49.99,49.9,49.99,72600.0,35.25,35.2923,35.2288,35.2923,72600.0
2014-04-21 12:00:00,50.0,50.07,49.99,50.0,78700.0,35.2994,35.3488,35.2923,35.2994,78700.0
2014-04-21 12:10:00,49.99,50.03,49.95,49.98,41400.0,35.2923,35.3206,35.2641,35.2853,41400.0
2014-04-21 12:20:00,49.99,50.04,49.95,50.0,70400.0,35.2923,35.3276,35.2641,35.2994,70400.0
2014-04-21 12:30:00,49.99,50.03,49.94,50.01,62200.0,35.2923,35.3206,35.257,35.3064,62200.0
2014-04-21 12:40:00,50.02,50.05,50.0,50.01,44300.0,35.3135,35.3347,35.2994,35.3064,44300.0
2014-04-21 12:50:00,50.01,50.09,50.0,50.08,45600.0,35.3064,35.3629,35.2994,35.3559,45600.0
2014-04-21 13:00:00,50.07,50.18,50.06,50.18,67900.0,35.3488,35.4264,35.3417,35.4264,67900.0
2014-04-21 13:10:00,50.17,50.23,50.17,50.22,79600.0,35.4194,35.4617,35.4194,35.4547,79600.0
2014-04-21 13:20:00,50.22,50.24,50.2,50.24,97800.0,35.4547,35.4688,35.4406,35.4688,97800.0
2014-04-21 13:30:00,50.23,50.33,50.22,50.29,142000.0,35.4617,35.5323,35.4547,35.5041,142000.0
2014-04-21 13:40:00,50.28,50.39,50.28,50.38,125400.0,35.497,35.5747,35.497,35.5676,125400.0
2014-04-21 13:50:00,50.38,50.39,50.3,50.37,78500.0,35.5676,35.5747,35.5112,35.5606,78500.0
2014-04-21 14:00:00,50.38,50.39,50.31,50.32,106000.0,35.5676,35.5747,35.5182,35.5253,106000.0
2014-04-21 14:10:00,50.32,50.39,50.32,50.36,73900.0,35.5253,35.5747,35.5253,35.5535,73900.0
2014-04-21 14:20:00,50.36,50.43,50.34,50.42,95100.0,35.5535,35.6029,35.5394,35.5959,95100.0
2014-04-21 14:30:00,50.41,50.51,50.38,50.51,126200.0,35.5888,35.6594,35.5676,35.6594,126200.0
2014-04-21 14:40:00,50.5,50.53,50.38,50.47,133800.0,35.6524,35.6735,35.5676,35.6312,133800.0
2014-04-21 14:50:00,50.47,50.58,50.47,50.57,118200.0,35.6312,35.7088,35.6312,35.7018,118200.0
2014-04-21 15:00:00,50.57,50.6,50.45,50.45,176200.0,35.7018,35.723,35.6171,35.6171,176200.0
2014-04-21 15:10:00,50.45,50.49,50.37,50.39,132200.0,35.6171,35.6453,35.5606,35.5747,132200.0
2014-04-21 15:20:00,50.38,50.44,50.34,50.42,188400.0,35.5676,35.61,35.5394,35.5959,188400.0
2014-04-21 15:30:00,50.42,50.45,50.41,50.44,159700.0,35.5959,35.6171,35.5888,35.61,159700.0
2014-04-21 15:40:00,50.44,50.49,50.42,50.44,210000.0,35.61,35.6453,35.5959,35.61,210000.0
2014-04-21 15:50:00,50.45,50.53,50.45,50.51,407400.0,35.6171,35.6735,35.6171,35.6594,407400.0
2014-04-22 09:30:00,50.47,50.76,50.32,50.64,391600.0,35.6312,35.8359,35.5253,35.7512,391600.0
2014-04-22 09:40:00,50.63,50.94,50.55,50.94,261500.0,35.7441,35.963,35.6877,35.963,261500.0
2014-04-22 09:50:00,50.94,51.14,50.89,51.12,203600.0,35.963,36.1042,35.9277,36.0901,203600.0
2014-04-22 10:00:00,51.12,51.29,51.07,51.08,211700.0,36.0901,36.2101,36.0548,36.0618,211700.0
2014-04-22 10:10:00,51.08,51.26,50.99,51.25,288500.0,36.0618,36.1889,35.9983,36.1819,288500.0
2014-04-22 10:20:00,51.25,51.37,51.01,51.06,236200.0,36.1819,36.2666,36.0124,36.0477,236200.0
2014-04-22 10:30:00,51.07,51.16,50.94,51.02,367000.0,36.0548,36.1183,35.963,36.0195,367000.0
2014-04-22 10:40:00,51.03,51.15,51.02,51.07,150700.0,36.0265,36.1113,36.0195,36.0548,150700.0
2014-04-22 10:50:00,51.08,51.25,51.08,51.18,158500.0,36.0618,36.1819,36.0618,36.1324,158500.0
2014-04-22 11:00:00,51.18,51.29,51.18,51.23,140000.0,36.1324,36.2101,36.1324,36.1677,140000.0
2014-04-22 11:10:00,51.23,51.26,51.11,51.16,99800.0,36.1677,36.1889,36.083,36.1183,99800.0
2014-04-22 11:20:00,51.17,51.4,51.16,51.38,207400.0,36.1254,36.2878,36.1183,36.2736,207400.0
2014-04-22 11:30:00,51.38,51.45,51.23,51.24,176900.0,36.2736,36.3231,36.1677,36.1748,176900.0
2014-04-22 11:40:00,51.24,51.25,51.14,51.2,176700.0,36.1748,36.1819,36.1042,36.1466,176700.0
2014-04-22 11:50:00,51.2,51.23,51.17,51.21,73800.0,36.1466,36.1677,36.1254,36.1536,73800.0
2014-04-22 12:00:00,51.21,51.21,51.15,51.21,136700.0,36.1536,36.1536,36.1113,36.1536,136700.0
2014-04-22 12:10:00,51.21,51.4,51.2,51.38,95600.0,36.1536,36.2878,36.1466,36.2736,95600.0
2014-04-22 12:20:00,51.38,51.49,51.35,51.37,94400.0,36.2736,36.3513,36.2525,36.2666,94400.0
2014-04-22 12:30:00,51.37,51.39,51.25,51.31,122400.0,36.2666,36.2807,36.1819,36.2242,122400.0
2014-04-22 12:40:00,51.31,51.31,51.22,51.26,56200.0,36.2242,36.2242,36.1607,36.1889,56200.0
2014-04-22 12:50:00,51.27,51.31,51.25,51.3,109200.0,36.196,36.2242,36.1819,36.2172,109200.0
2014-04-22 13:00:00,51.3,51.35,51.27,51.34,100800.0,36.2172,36.2525,36.196,36.2454,100800.0
2014-04-22 13:10:00,51.34,51.34,51.27,51.29,86700.0,36.2454,36.2454,36.196,36.2101,86700.0
2014-04-22 13:20:00,51.3,51.36,51.28,51.32,67300.0,36.2172,36.2595,36.203,36.2313,67300.0
2014-04-22 13:30:00,51.32,51.37,51.28,51.33,90100.0,36.2313,36.2666,36.203,36.2383,90100.0
2014-04-22 13:40:00,51.33,51.34,51.27,51.29,90500.0,36.2383,36.2454,36.196,36.2101,90500.0
2014-04-22 13:50:00,51.29,51.31,51.21,51.27,101300.0,36.2101,36.2242,36.1536,36.196,101300.0
2014-04-22 14:00:00,51.27,51.33,51.24,51.31,278200.0,36.196,36.2383,36.1748,36.2242,278200.0
2014-04-22 14:10:00,51.32,51.35,51.28,51.31,92600.0,36.2313,36.2525,36.203,36.2242,92600.0
2014-04-22 14:20:00,51.32,51.32,51.24,51.32,200600.0,36.2313,36.2313,36.1748,36.2313,200600.0
2014-04-22 14:30:00,51.32,51.4,51.29,51.38,160300.0,36.2313,36.2878,36.2101,36.2736,160300.0
2014-04-22 14:40:00,51.37,51.37,51.29,51.3,110500.0,36.2666,36.2666,36.2101,36.2172,110500.0
2014-04-22 14:50:00,51.31,51.32,51.23,51.23,90200.0,36.2242,36.2313,36.1677,36.1677,90200.0
2014-04-22 15:00:00,51.22,51.3,51.12,51.12,133700.0,36.1607,36.2172,36.0901,36.0901,133700.0
2014-04-22 15:10:00,51.12,51.14,51.06,51.13,170900.0,36.0901,36.1042,36.0477,36.0971,170900.0
2014-04-22 15:20:00,51.12,51.2,51.1,51.1,137700.0,36.0901,36.1466,36.076,36.076,137700.0
2014-04-22 15:30:00,51.11,51.16,51.09,51.11,153200.0,36.083,36.1183,36.0689,36.083,153200.0
2014-04-22 15:40:00,51.12,51.17,51.09,51.15,252200.0,36.0901,36.1254,36.0689,36.1113,252200.0
2014-04-22 15:50:00,51.15,51.18,50.99,50.99,560500.0,36.1113,36.1324,35.9983,35.9983,560500.0
2014-04-23 09:30:00,51.16,51.16,50.8,50.88,230400.0,36.1183,36.1183,35.8642,35.9206,230400.0
2014-04-23 09:40:00,50.88,50.94,50.84,50.87,271200.0,35.9206,35.963,35.8924,35.9136,271200.0
2014-04-23 09:50:00,50.88,51.05,50.88,50.98,215500.0,35.9206,36.0407,35.9206,35.9912,215500.0
2014-04-23 10:00:00,50.94,50.96,50.84,50.85,179300.0,35.963,35.9771,35.8924,35.8995,179300.0
2014-04-23 10:10:00,50.85,50.89,50.69,50.72,142400.0,35.8995,35.9277,35.7865,35.8077,142400.0
2014-04-23 10:20:00,50.71,50.89,50.7,50.87,130000.0,35.8006,35.9277,35.7936,35.9136,130000.0
2014-04-23 10:30:00,50.87,50.93,50.79,50.87,89300.0,35.9136,35.9559,35.8571,35.9136,89300.0
2014-04-23 10:40:00,50.87,51.04,50.86,50.93,209300.0,35.9136,36.0336,35.9065,35.9559,209300.0
2014-04-23 10:50:00,50.92,50.97,50.81,50.84,60800.0,35.9489,35.9842,35.8712,35.8924,60800.0
2014-04-23 11:00:00,50.83,50.93,50.8,50.82,83400.0,35.8853,35.9559,35.8642,35.8783,83400.0
2014-04-23 11:10:00,50.82,50.82,50.7,50.79,86000.0,35.8783,35.8783,35.7936,35.8571,86000.0
2014-04-23 11:20:00,50.81,50.91,50.76,50.79,245300.0,35.8712,35.9418,35.8359,35.8571,245300.0
2014-04-23 11:30:00,50.79,51.0,50.79,50.96,144400.0,35.8571,36.0054,35.8571,35.9771,144400.0
2014-04-23 11:40:00,50.96,51.05,50.96,51.02,149900.0,35.9771,36.0407,35.9771,36.0195,149900.0
2014-04-23 11:50:00,51.03,51.05,50.98,50.98,42500.0,36.0265,36.0407,35.9912,35.9912,42500.0
2014-04-23 12:00:00,50.98,51.05,50.97,51.02,98700.0,35.9912,36.0407,35.9842,36.0195,98700.0
2014-04-23 12:10:00,51.03,51.05,50.97,50.98,64000.0,36.0265,36.0407,35.9842,35.9912,64000.0
2014-04-23 12:20:00,50.99,51.03,50.91,50.94,69000.0,35.9983,36.0265,35.9418,35.963,69000.0
2014-04-23 12:30:00,50.94,50.98,50.92,50.97,51600.0,35.963,35.9912,35.9489,35.9842,51600.0
2014-04-23 12:40:00,50.97,51.0,50.93,50.94,53700.0,35.9842,36.0054,35.9559,35.963,53700.0
2014-04-23 12:50:00,50.93,51.0,50.92,50.93,58300.0,35.9559,36.0054,35.9489,35.9559,58300.0
2014-04-23 13:00:00,50.94,50.99,50.93,50.97,82100.0,35.963,35.9983,35.9559,35.9842,82100.0
2014-04-23 13:10:00,50.97,50.99,50.9,50.96,68400.0,35.9842,35.9983,35.9348,35.9771,68400.0
2014-04-23 13:20:00,50.95,50.95,50.9,50.93,51400.0,35.9701,35.9701,35.9348,35.9559,51400.0
2014-04-23 13:30:00,50.93,50.93,50.83,50.85,70900.0,35.9559,35.9559,35.8853,35.8995,70900.0
2014-04-23 13:40:00,50.85,50.92,50.82,50.89,63200.0,35.8995,35.9489,35.8783,35.9277,63200.0
2014-04-23 13:50:00,50.89,50.91,50.82,50.86,66300.0,35.9277,35.9418,35.8783,35.9065,66300.0
2014-04-23 14:00:00,50.86,50.93,50.85,50.92,155100.0,35.9065,35.9559,35.8995,35.9489,155100.0
2014-04-23 14:10:00,50.92,50.93,50.86,50.91,57700.0,35.9489,35.9559,35.9065,35.9418,57700.0
2014-04-23 14:20:00,50.91,50.95,50.89,50.9,84900.0,35.9418,35.9701,35.9277,35.9348,84900.0
2014-04-23 14:30:00,50.9,50.94,50.89,50.9,97800.0,35.9348,35.963,35.9277,35.9348,97800.0
2014-04-23 14:40:00,50.9,50.91,50.82,50.87,92300.0,35.9348,35.9418,35.8783,35.9136,92300.0
2014-04-23 14:50:00,50.87,50.9,50.86,50.87,70800.0,35.9136,35.9348,35.9065,35.9136,70800.0
2014-04-23 15:00:00,50.87,50.95,50.86,50.93,105500.0,35.9136,35.9701,35.9065,35.9559,105500.0
2014-04-23 15:10:00,50.94,51.02,50.92,51.01,145400.0,35.963,36.0195,35.9489,36.0124,145400.0
2014-04-23 15:20:00,51.01,51.05,50.95,50.98,176400.0,36.0124,36.0407,35.9701,35.9912,176400.0
2014-04-23 15:30:00,50.97,51.01,50.95,50.99,197100.0,35.9842,36.0124,35.9701,35.9983,197100.0
2014-04-23 15:40:00,51.0,51.07,50.94,51.07,351100.0,36.0054,36.0548,35.963,36.0548,351100.0
2014-04-23 15:50:00,51.07,51.07,50.87,50.95,935000.0,36.0548,36.0548,35.9136,35.9701,935000.0
2014-04-24 09:30:00,51.03,51.03,50.75,50.95,293600.0,36.0265,36.0265,35.8289,35.9701,293600.0
2014-04-24 09:40:00,50.97,51.01,50.74,50.8,328100.0,35.9842,36.0124,35.8218,35.8642,328100.0
2014-04-24 09:50:00,50.8,50.86,50.7,50.75,154600.0,35.8642,35.9065,35.7936,35.8289,154600.0
2014-04-24 10:00:00,50.74,50.74,50.35,50.41,343500.0,35.8218,35.8218,35.5465,35.5888,343500.0
2014-04-24 10:10:00,50.41,50.49,50.31,50.46,139900.0,35.5888,35.6453,35.5182,35.6241,139900.0
2014-04-24 10:20:00,50.47,50.64,50.4,50.62,185100.0,35.6312,35.7512,35.5818,35.7371,185100.0
2014-04-24 10:30:00,50.62,50.69,50.57,50.63,105700.0,35.7371,35.7865,35.7018,35.7441,105700.0
2014-04-24 10:40:00,50.63,50.7,50.59,50.65,110500.0,35.7441,35.7936,35.7159,35.7583,110500.0
2014-04-24 10:50:00,50.64,50.78,50.63,50.75,102000.0,35.7512,35.85,35.7441,35.8289,102000.0
2014-04-24 11:00:00,50.75,50.8,50.7,50.74,95500.0,35.8289,35.8642,35.7936,35.8218,95500.0
2014-04-24 11:10:00,50.74,50.85,50.73,50.8,129600.0,35.8218,35.8995,35.8147,35.8642,129600.0
2014-04-24 11:20:00,50.8,50.82,50.68,50.7,129400.0,35.8642,35.8783,35.7794,35.7936,129400.0
2014-04-24 11:30:00,50.69,50.78,50.67,50.75,104100.0,35.7865,35.85,35.7724,35.8289,104100.0
2014-04-24 11:40:00,50.78,50.79,50.73,50.75,35800.0,35.85,35.8571,35.8147,35.8289,35800.0
2014-04-24 11:50:00,50.75,50.76,50.67,50.69,148300.0,35.8289,35.8359,35.7724,35.7865,148300.0
2014-04-24 12:00:00,50.69,50.71,50.6,50.61,100300.0,35.7865,35.8006,35.723,35.73,100300.0
2014-04-24 12:10:00,50.61,50.64,50.55,50.62,153800.0,35.73,35.7512,35.6877,35.7371,153800.0
2014-04-24 12:20:00,50.62,50.68,50.61,50.63,97700.0,35.7371,35.7794,35.73,35.7441,97700.0
2014-04-24 12:30:00,50.64,50.67,50.62,50.63,47400.0,35.7512,35.7724,35.7371,35.7441,47400.0
2014-04-24 12:40:00,50.62,50.63,50.6,50.61,39600.0,35.7371,35.7441,35.723,35.73,39600.0
2014-04-24 12:50:00,50.61,50.67,50.55,50.66,77900.0,35.73,35.7724,35.6877,35.7653,77900.0
2014-04-24 13:00:00,50.66,50.66,50.6,50.6,140500.0,35.7653,35.7653,35.723,35.723,140500.0
2014-04-24 13:10:00,50.61,50.7,50.61,50.68,74700.0,35.73,35.7936,35.73,35.7794,74700.0
2014-04-24 13:20:00,50.68,50.69,50.63,50.66,58000.0,35.7794,35.7865,35.7441,35.7653,58000.0
2014-04-24 13:30:00,50.65,50.67,50.59,50.61,73100.0,35.7583,35.7724,35.7159,35.73,73100.0
2014-04-24 13:40:00,50.6,50.64,50.5,50.55,140000.0,35.723,35.7512,35.6524,35.6877,140000.0
2014-04-24 13:50:00,50.55,50.66,50.53,50.56,75000.0,35.6877,35.7653,35.6735,35.6947,75000.0
2014-04-24 14:00:00,50.57,50.67,50.56,50.59,49500.0,35.7018,35.7724,35.6947,35.7159,49500.0
2014-04-24 14:10:00,50.59,50.67,50.56,50.66,156700.0,35.7159,35.7724,35.6947,35.7653,156700.0
2014-04-24 14:20:00,50.66,50.69,50.61,50.68,67200.0,35.7653,35.7865,35.73,35.7794,67200.0
2014-04-24 14:30:00,50.68,50.8,50.66,50.8,77300.0,35.7794,35.8642,35.7653,35.8642,77300.0
2014-04-24 14:40:00,50.8,50.8,50.73,50.74,46300.0,35.8642,35.8642,35.8147,35.8218,46300.0
2014-04-24 14:50:00,50.74,50.76,50.66,50.75,48100.0,35.8218,35.8359,35.7653,35.8289,48100.0
2014-04-24 15:00:00,50.76,50.8,50.72,50.75,64600.0,35.8359,35.8642,35.8077,35.8289,64600.0
2014-04-24 15:10:00,50.74,50.8,50.74,50.74,56800.0,35.8218,35.8642,35.8218,35.8218,56800.0
2014-04-24 15:20:00,50.75,50.8,50.73,50.77,95200.0,35.8289,35.8642,35.8147,35.843,95200.0
2014-04-24 15:30:00,50.77,50.8,50.68,50.76,175000.0,35.843,35.8642,35.7794,35.8359,175000.0
2014-04-24 15:40:00,50.77,50.82,50.69,50.72,180200.0,35.843,35.8783,35.7865,35.8077,180200.0
2014-04-24 15:50:00,50.72,50.75,50.69,50.73,261200.0,35.8077,35.8289,35.7865,35.8147,261200.0
2014-04-25 09:30:00,50.58,50.8,50.5,50.77,134700.0,35.7088,35.8642,35.6524,35.843,134700.0
2014-04-25 09:40:00,50.76,50.77,50.38,50.57,140400.0,35.8359,35.843,35.5676,35.7018,140400.0
2014-04-25 09:50:00,50.56,50.77,50.53,50.7,71000.0,35.6947,35.843,35.6735,35.7936,71000.0
2014-04-25 10:00:00,50.7,50.72,50.49,50.57,131200.0,35.7936,35.8077,35.6453,35.7018,131200.0
2014-04-25 10:10:00,50.57,50.6,50.46,50.5,68200.0,35.7018,35.723,35.6241,35.6524,68200.0
2014-04-25 10:20:00,50.51,50.54,50.41,50.47,67400.0,35.6594,35.6806,35.5888,35.6312,67400.0
2014-04-25 10:30:00,50.47,50.47,50.31,50.38,99100.0,35.6312,35.6312,35.5182,35.5676,99100.0
2014-04-25 10:40:00,50.39,50.56,50.35,50.43,126800.0,35.5747,35.6947,35.5465,35.6029,126800.0
2014-04-25 10:50:00,50.44,50.54,50.35,50.41,129600.0,35.61,35.6806,35.5465,35.5888,129600.0
2014-04-25 11:00:00,50.4,50.46,50.33,50.42,152600.0,35.5818,35.6241,35.5323,35.5959,152600.0
2014-04-25 11:10:00,50.42,50.42,50.31,50.36,282300.0,35.5959,35.5959,35.5182,35.5535,282300.0
2014-04-25 11:20:00,50.36,50.49,50.35,50.48,61700.0,35.5535,35.6453,35.5465,35.6382,61700.0
2014-04-25 11:30:00,50.49,50.5,50.44,50.46,162200.0,35.6453,35.6524,35.61,35.6241,162200.0
2014-04-25 11:40:00,50.46,50.56,50.43,50.55,93500.0,35.6241,35.6947,35.6029,35.6877,93500.0
2014-04-25 11:50:00,50.54,50.66,50.52,50.58,62300.0,35.6806,35.7653,35.6665,35.7088,62300.0
2014-04-25 12:00:00,50.58,50.75,50.54,50.72,107300.0,35.7088,35.8289,35.6806,35.8077,107300.0
2014-04-25 12:10:00,50.7,50.83,50.7,50.79,57500.0,35.7936,35.8853,35.7936,35.8571,57500.0
2014-04-25 12:20:00,50.8,50.88,50.78,50.83,51000.0,35.8642,35.9206,35.85,35.8853,51000.0
2014-04-25 12:30:00,50.82,50.82,50.75,50.76,46000.0,35.8783,35.8783,35.8289,35.8359,46000.0
2014-04-25 12:40:00,50.76,50.77,50.64,50.66,67500.0,35.8359,35.843,35.7512,35.7653,67500.0
2014-04-25 12:50:00,50.65,50.66,50.6,50.6,26700.0,35.7583,35.7653,35.723,35.723,26700.0
2014-04-25 13:00:00,50.61,50.61,50.51,50.55,50600.0,35.73,35.73,35.6594,35.6877,50600.0
2014-04-25 13:10:00,50.54,50.56,50.45,50.45,45400.0,35.6806,35.6947,35.6171,35.6171,45400.0
2014-04-25 13:20:00,50.47,50.56,50.46,50.53,45200.0,35.6312,35.6947,35.6241,35.6735,45200.0
2014-04-25 13:30:00,50.52,50.53,50.44,50.51,89500.0,35.6665,35.6735,35.61,35.6594,89500.0
2014-04-25 13:40:00,50.52,50.62,50.52,50.57,98100.0,35.6665,35.7371,35.6665,35.7018,98100.0
2014-04-25 13:50:00,50.57,50.62,50.5,50.6,116100.0,35.7018,35.7371,35.6524,35.723,116100.0
2014-04-25 14:00:00,50.59,50.6,50.46,50.5,102500.0,35.7159,35.723,35.6241,35.6524,102500.0
2014-04-25 14:10:00,50.5,50.52,50.42,50.46,185900.0,35.6524,35.6665,35.5959,35.6241,185900.0
2014-04-25 14:20:00,50.47,50.59,50.46,50.57,202300.0,35.6312,35.7159,35.6241,35.7018,202300.0
2014-04-25 14:30:00,50.56,50.62,50.48,50.58,181900.0,35.6947,35.7371,35.6382,35.7088,181900.0
2014-04-25 14:40:00,50.57,50.6,50.48,50.51,115200.0,35.7018,35.723,35.6382,35.6594,115200.0
2014-04-25 14:50:00,50.51,50.57,50.46,50.49,87300.0,35.6594,35.7018,35.6241,35.6453,87300.0
2014-04-25 15:00:00,50.49,50.55,50.48,50.52,71300.0,35.6453,35.6877,35.6382,35.6665,71300.0
2014-04-25 15:10:00,50.52,50.55,50.48,50.54,236800.0,35.6665,35.6877,35.6382,35.6806,236800.0
2014-04-25 15:20:00,50.55,50.59,50.51,50.56,159300.0,35.6877,35.7159,35.6594,35.6947,159300.0
2014-04-25 15:30:00,50.55,50.62,50.55,50.57,240400.0,35.6877,35.7371,35.6877,35.7018,240400.0
2014-04-25 15:40:00,50.56,50.66,50.55,50.61,142400.0,35.6947,35.7653,35.6877,35.73,142400.0
2014-04-25 15:50:00,50.61,50.61,50.46,50.52,526800.0,35.73,35.73,35.6241,35.6665,526800.0
2014-04-28 09:30:00,50.89,51.22,50.57,50.57,327100.0,35.9277,36.1607,35.7018,35.7018,327100.0
2014-04-28 09:40:00,50.57,50.64,50.4,50.44,200100.0,35.7018,35.7512,35.5818,35.61,200100.0
2014-04-28 09:50:00,50.43,50.53,50.43,50.48,142400.0,35.6029,35.6735,35.6029,35.6382,142400.0
2014-04-28 10:00:00,50.49,50.58,50.41,50.43,208500.0,35.6453,35.7088,35.5888,35.6029,208500.0
2014-04-28 10:10:00,50.43,50.5,50.37,50.47,159300.0,35.6029,35.6524,35.5606,35.6312,159300.0
2014-04-28 10:20:00,50.47,50.69,50.47,50.67,208500.0,35.6312,35.7865,35.6312,35.7724,208500.0
2014-04-28 10:30:00,50.68,50.79,50.57,50.59,187000.0,35.7794,35.8571,35.7018,35.7159,187000.0
2014-04-28 10:40:00,50.57,50.7,50.48,50.5,208000.0,35.7018,35.7936,35.6382,35.6524,208000.0
2014-04-28 10:50:00,50.5,50.54,50.39,50.49,257000.0,35.6524,35.6806,35.5747,35.6453,257000.0
2014-04-28 11:00:00,50.48,50.52,50.31,50.32,108200.0,35.6382,35.6665,35.5182,35.5253,108200.0
2014-04-28 11:10:00,50.33,50.33,50.15,50.15,152200.0,35.5323,35.5323,35.4053,35.4053,152200.0
2014-04-28 11:20:00,50.16,50.17,50.1,50.11,155300.0,35.4123,35.4194,35.37,35.377,155300.0
2014-04-28 11:30:00,50.11,50.18,50.07,50.13,125100.0,35.377,35.4264,35.3488,35.3912,125100.0
2014-04-28 11:40:00,50.13,50.16,50.07,50.09,76000.0,35.3912,35.4123,35.3488,35.3629,76000.0
2014-04-28 11:50:00,50.09,50.15,49.85,49.88,208200.0,35.3629,35.4053,35.1935,35.2147,208200.0
2014-04-28 12:00:00,49.89,49.91,49.84,49.88,111200.0,35.2217,35.2358,35.1864,35.2147,111200.0
2014-04-28 12:10:00,49.87,49.92,49.84,49.91,66800.0,35.2076,35.2429,35.1864,35.2358,66800.0
2014-04-28 12:20:00,49.91,50.12,49.9,50.08,111200.0,35.2358,35.3841,35.2288,35.3559,111200.0
2014-04-28 12:30:00,50.07,50.12,49.91,49.92,91600.0,35.3488,35.3841,35.2358,35.2429,91600.0
2014-04-28 12:40:00,49.93,49.96,49.89,49.95,118900.0,35.25,35.2711,35.2217,35.2641,118900.0
2014-04-28 12:50:00,49.94,49.99,49.89,49.9,127500.0,35.257,35.2923,35.2217,35.2288,127500.0
2014-04-28 13:00:00,49.9,49.94,49.7,49.72,197000.0,35.2288,35.257,35.0876,35.1017,197000.0
2014-04-28 13:10:00,49.72,49.74,49.52,49.56,177600.0,35.1017,35.1158,34.9605,34.9887,177600.0
2014-04-28 13:20:00,49.57,49.66,49.44,49.65,163600.0,34.9958,35.0593,34.904,35.0523,163600.0
2014-04-28 13:30:00,49.65,49.66,49.46,49.52,155100.0,35.0523,35.0593,34.9181,34.9605,155100.0
2014-04-28 13:40:00,49.52,49.58,49.4,49.56,121300.0,34.9605,35.0029,34.8758,34.9887,121300.0
2014-04-28 13:50:00,49.57,49.68,49.52,49.56,193000.0,34.9958,35.0735,34.9605,34.9887,193000.0
2014-04-28 14:00:00,49.57,49.75,49.52,49.75,201200.0,34.9958,35.1229,34.9605,35.1229,201200.0
2014-04-28 14:10:00,49.76,49.92,49.75,49.9,129700.0,35.1299,35.2429,35.1229,35.2288,129700.0
2014-04-28 14:20:00,49.9,49.97,49.8,49.86,113200.0,35.2288,35.2782,35.1582,35.2005,113200.0
2014-04-28 14:30:00,49.87,49.94,49.82,49.84,114600.0,35.2076,35.257,35.1723,35.1864,114600.0
2014-04-28 14:40:00,49.85,49.95,49.81,49.94,150000.0,35.1935,35.2641,35.1652,35.257,150000.0
2014-04-28 14:50:00,49.94,50.01,49.85,49.89,102600.0,35.257,35.3064,35.1935,35.2217,102600.0
2014-04-28 15:00:00,49.9,50.11,49.88,50.08,154200.0,35.2288,35.377,35.2147,35.3559,154200.0
2014-04-28 15:10:00,50.08,50.31,50.05,50.3,130100.0,35.3559,35.5182,35.3347,35.5112,130100.0
2014-04-28 15:20:00,50.3,50.43,50.21,50.39,196200.0,35.5112,35.6029,35.4476,35.5747,196200.0
2014-04-28 15:30:00,50.39,50.5,50.39,50.46,303300.0,35.5747,35.6524,35.5747,35.6241,303300.0
2014-04-28 15:40:00,50.47,50.52,50.43,50.44,257700.0,35.6312,35.6665,35.6029,35.61,257700.0
2014-04-28 15:50:00,50.44,50.5,50.36,50.37,454600.0,35.61,35.6524,35.5535,35.5606,454600.0
2014-04-29 09:30:00,48.56,49.85,48.26,48.91,841200.0,34.2827,35.1935,34.071,34.5298,841200.0
2014-04-29 09:40:00,48.9,49.2,48.88,49.12,512700.0,34.5228,34.7346,34.5087,34.6781,512700.0
2014-04-29 09:50:00,49.13,49.13,48.86,48.99,610100.0,34.6852,34.6852,34.4945,34.5863,610100.0
2014-04-29 10:00:00,48.97,49.02,48.64,48.72,617000.0,34.5722,34.6075,34.3392,34.3957,617000.0
2014-04-29 10:10:00,48.73,48.73,48.4,48.49,444100.0,34.4028,34.4028,34.1698,34.2333,444100.0
2014-04-29 10:20:00,48.5,48.9,48.49,48.8,367900.0,34.2404,34.5228,34.2333,34.4522,367900.0
2014-04-29 10:30:00,48.78,48.96,48.77,48.96,268100.0,34.4381,34.5651,34.431,34.5651,268100.0
2014-04-29 10:40:00,48.96,49.05,48.93,48.96,243800.0,34.5651,34.6287,34.544,34.5651,243800.0
2014-04-29 10:50:00,48.97,49.11,48.88,48.9,212900.0,34.5722,34.671,34.5087,34.5228,212900.0
2014-04-29 11:00:00,48.9,48.91,48.66,48.7,320500.0,34.5228,34.5298,34.3533,34.3816,320500.0
2014-04-29 11:10:00,48.7,48.81,48.63,48.66,238600.0,34.3816,34.4592,34.3322,34.3533,238600.0
2014-04-29 11:20:00,48.67,48.71,48.56,48.7,205300.0,34.3604,34.3886,34.2827,34.3816,205300.0
2014-04-29 11:30:00,48.71,48.83,48.71,48.75,171900.0,34.3886,34.4734,34.3886,34.4169,171900.0
2014-04-29 11:40:00,48.75,48.85,48.74,48.84,213000.0,34.4169,34.4875,34.4098,34.4804,213000.0
2014-04-29 11:50:00,48.84,48.94,48.8,48.88,173800.0,34.4804,34.551,34.4522,34.5087,173800.0
2014-04-29 12:00:00,48.87,48.89,48.71,48.72,122000.0,34.5016,34.5157,34.3886,34.3957,122000.0
2014-04-29 12:10:00,48.71,48.77,48.71,48.75,104800.0,34.3886,34.431,34.3886,34.4169,104800.0
2014-04-29 12:20:00,48.76,48.94,48.74,48.9,153700.0,34.4239,34.551,34.4098,34.5228,153700.0
2014-04-29 12:30:00,48.9,48.92,48.8,48.8,139600.0,34.5228,34.5369,34.4522,34.4522,139600.0
2014-04-29 12:40:00,48.81,48.9,48.78,48.8,96700.0,34.4592,34.5228,34.4381,34.4522,96700.0
2014-04-29 12:50:00,48.79,48.85,48.7,48.7,180000.0,34.4451,34.4875,34.3816,34.3816,180000.0
2014-04-29 13:00:00,48.71,48.71,48.65,48.69,171800.0,34.3886,34.3886,34.3463,34.3745,171800.0
2014-04-29 13:10:00,48.69,48.76,48.6,48.64,168300.0,34.3745,34.4239,34.311,34.3392,168300.0
2014-04-29 13:20:00,48.63,48.66,48.61,48.63,118100.0,34.3322,34.3533,34.318,34.3322,118100.0
2014-04-29 13:30:00,48.63,48.64,48.49,48.5,205300.0,34.3322,34.3392,34.2333,34.2404,205300.0
2014-04-29 13:40:00,48.5,48.57,48.48,48.55,115500.0,34.2404,34.2898,34.2263,34.2757,115500.0
2014-04-29 13:50:00,48.54,48.57,48.47,48.51,168700.0,34.2686,34.2898,34.2192,34.2475,168700.0
2014-04-29 14:00:00,48.51,48.55,48.48,48.54,192900.0,34.2475,34.2757,34.2263,34.2686,192900.0
2014-04-29 14:10:00,48.55,48.55,48.46,48.49,167300.0,34.2757,34.2757,34.2122,34.2333,167300.0
2014-04-29 14:20:00,48.48,48.64,48.47,48.59,287000.0,34.2263,34.3392,34.2192,34.3039,287000.0
2014-04-29 14:30:00,48.59,48.75,48.57,48.74,135000.0,34.3039,34.4169,34.2898,34.4098,135000.0
2014-04-29 14:40:00,48.74,48.82,48.72,48.82,136800.0,34.4098,34.4663,34.3957,34.4663,136800.0
2014-04-29 14:50:00,48.83,48.89,48.71,48.71,197900.0,34.4734,34.5157,34.3886,34.3886,197900.0
2014-04-29 15:00:00,48.72,48.87,48.69,48.87,164900.0,34.3957,34.5016,34.3745,34.5016,164900.0
2014-04-29 15:10:00,48.87,49.07,48.86,49.07,282400.0,34.5016,34.6428,34.4945,34.6428,282400.0
2014-04-29 15:20:00,49.07,49.19,49.05,49.1,437400.0,34.6428,34.7275,34.6287,34.664,437400.0
2014-04-29 15:30:00,49.1,49.17,49.05,49.15,363800.0,34.664,34.7134,34.6287,34.6993,363800.0
2014-04-29 15:40:00,49.15,49.18,49.09,49.17,436500.0,34.6993,34.7205,34.6569,34.7134,436500.0
2014-04-29 15:50:00,49.16,49.34,49.16,49.32,978500.0,34.7063,34.8334,34.7063,34.8193,978500.0
2014-04-30 09:30:00,49.44,50.42,49.32,50.2,665700.0,34.904,35.5959,34.8193,35.4406,665700.0
2014-04-30 09:40:00,50.2,50.22,49.72,49.72,363300.0,35.4406,35.4547,35.1017,35.1017,363300.0
2014-04-30 09:50:00,49.74,49.82,49.61,49.65,269100.0,35.1158,35.1723,35.024,35.0523,269100.0
2014-04-30 10:00:00,49.63,49.72,49.56,49.66,454800.0,35.0382,35.1017,34.9887,35.0593,454800.0
2014-04-30 10:10:00,49.66,49.75,49.59,49.75,254000.0,35.0593,35.1229,35.0099,35.1229,254000.0
2014-04-30 10:20:00,49.75,49.75,49.59,49.72,176300.0,35.1229,35.1229,35.0099,35.1017,176300.0
2014-04-30 10:30:00,49.72,49.85,49.72,49.84,398100.0,35.1017,35.1935,35.1017,35.1864,398100.0
2014-04-30 10:40:00,49.84,50.0,49.81,49.98,211000.0,35.1864,35.2994,35.1652,35.2853,211000.0
2014-04-30 10:50:00,49.98,50.14,49.98,50.09,272900.0,35.2853,35.3982,35.2853,35.3629,272900.0
2014-04-30 11:00:00,50.1,50.1,49.93,49.95,181100.0,35.37,35.37,35.25,35.2641,181100.0
2014-04-30 11:10:00,49.96,50.02,49.94,49.99,144600.0,35.2711,35.3135,35.257,35.2923,144600.0
2014-04-30 11:20:00,49.98,50.01,49.95,49.98,112300.0,35.2853,35.3064,35.2641,35.2853,112300.0
2014-04-30 11:30:00,49.98,50.11,49.98,50.03,178800.0,35.2853,35.377,35.2853,35.3206,178800.0
2014-04-30 11:40:00,50.03,50.1,49.96,49.97,150400.0,35.3206,35.37,35.2711,35.2782,150400.0
2014-04-30 11:50:00,49.97,49.98,49.92,49.93,69200.0,35.2782,35.2853,35.2429,35.25,69200.0
2014-04-30 12:00:00,49.94,50.0,49.92,50.0,108600.0,35.257,35.2994,35.2429,35.2994,108600.0
2014-04-30 12:10:00,50.0,50.03,49.94,49.96,104200.0,35.2994,35.3206,35.257,35.2711,104200.0
2014-04-30 12:20:00,49.96,49.97,49.89,49.91,94400.0,35.2711,35.2782,35.2217,35.2358,94400.0
2014-04-30 12:30:00,49.92,50.04,49.9,50.03,102900.0,35.2429,35.3276,35.2288,35.3206,102900.0
2014-04-30 12:40:00,50.04,50.04,49.97,50.03,88000.0,35.3276,35.3276,35.2782,35.3206,88000.0
2014-04-30 12:50:00,50.04,50.06,49.99,50.03,106000.0,35.3276,35.3417,35.2923,35.3206,106000.0
2014-04-30 13:00:00,50.03,50.04,49.99,50.02,101300.0,35.3206,35.3276,35.2923,35.3135,101300.0
2014-04-30 13:10:00,50.02,50.03,49.98,49.98,111200.0,35.3135,35.3206,35.2853,35.2853,111200.0
2014-04-30 13:20:00,49.99,50.09,49.98,50.0,102800.0,35.2923,35.3629,35.2853,35.2994,102800.0
2014-04-30 13:30:00,50.0,50.08,49.99,50.06,115000.0,35.2994,35.3559,35.2923,35.3417,115000.0
2014-04-30 13:40:00,50.05,50.09,50.02,50.03,104900.0,35.3347,35.3629,35.3135,35.3206,104900.0
2014-04-30 13:50:00,50.03,50.03,49.99,50.02,79000.0,35.3206,35.3206,35.2923,35.3135,79000.0
2014-04-30 14:00:00,50.02,50.13,49.96,50.04,250600.0,35.3135,35.3912,35.2711,35.3276,250600.0
2014-04-30 14:10:00,50.04,50.08,49.98,50.02,216800.0,35.3276,35.3559,35.2853,35.3135,216800.0
2014-04-30 14:20:00,50.02,50.07,49.93,49.93,113700.0,35.3135,35.3488,35.25,35.25,113700.0
2014-04-30 14:30:00,49.93,50.0,49.84,49.88,197100.0,35.25,35.2994,35.1864,35.2147,197100.0
2014-04-30 14:40:00,49.88,50.05,49.88,50.05,117800.0,35.2147,35.3347,35.2147,35.3347,117800.0
2014-04-30 14:50:00,50.05,50.09,49.98,50.0,160000.0,35.3347,35.3629,35.2853,35.2994,160000.0
2014-04-30 15:00:00,50.0,50.05,49.96,49.98,189800.0,35.2994,35.3347,35.2711,35.2853,189800.0
2014-04-30 15:10:00,49.99,50.02,49.95,49.99,244600.0,35.2923,35.3135,35.2641,35.2923,244600.0
2014-04-30 15:20:00,50.0,50.05,49.96,49.99,220500.0,35.2994,35.3347,35.2711,35.2923,220500.0
2014-04-30 15:30:00,50.0,50.08,49.99,50.01,303000.0,35.2994,35.3559,35.2923,35.3064,303000.0
2014-04-30 15:40:00,50.01,50.1,49.91,49.98,614200.0,35.3064,35.37,35.2358,35.2853,614200.0
2014-04-30 15:50:00,49.98,50.14,49.98,50.06,852600.0,35.2853,35.3982,35.2853,35.3417,852600.0
2014-05-01 09:30:00,49.95,49.95,49.43,49.55,323000.0,35.2641,35.2641,34.897,34.9817,323000.0
2014-05-01 09:40:00,49.55,49.61,49.07,49.09,459100.0,34.9817,35.024,34.6428,34.6569,459100.0
2014-05-01 09:50:00,49.09,49.31,49.05,49.26,223200.0,34.6569,34.8122,34.6287,34.7769,223200.0
2014-05-01 10:00:00,49.26,49.26,49.05,49.06,251000.0,34.7769,34.7769,34.6287,34.6357,251000.0
2014-05-01 10:10:00,49.06,49.13,48.86,48.9,548000.0,34.6357,34.6852,34.4945,34.5228,548000.0
2014-05-01 10:20:00,48.9,49.01,48.88,48.97,251000.0,34.5228,34.6004,34.5087,34.5722,251000.0
2014-05-01 10:30:00,48.97,49.07,48.96,49.02,239700.0,34.5722,34.6428,34.5651,34.6075,239700.0
2014-05-01 10:40:00,49.02,49.33,49.01,49.31,167500.0,34.6075,34.8264,34.6004,34.8122,167500.0
2014-05-01 10:50:00,49.3,49.31,49.19,49.2,132900.0,34.8052,34.8122,34.7275,34.7346,132900.0
2014-05-01 11:00:00,49.21,49.33,49.14,49.15,160100.0,34.7416,34.8264,34.6922,34.6993,160100.0
2014-05-01 11:10:00,49.15,49.26,49.12,49.23,150000.0,34.6993,34.7769,34.6781,34.7558,150000.0
2014-05-01 11:20:00,49.23,49.31,49.21,49.23,156000.0,34.7558,34.8122,34.7416,34.7558,156000.0
2014-05-01 11:30:00,49.23,49.5,49.22,49.44,201900.0,34.7558,34.9464,34.7487,34.904,201900.0
2014-05-01 11:40:00,49.43,49.47,49.29,49.3,157500.0,34.897,34.9252,34.7981,34.8052,157500.0
2014-05-01 11:50:00,49.29,49.35,49.19,49.24,135300.0,34.7981,34.8405,34.7275,34.7628,135300.0
2014-05-01 12:00:00,49.24,49.36,49.23,49.3,112500.0,34.7628,34.8475,34.7558,34.8052,112500.0
2014-05-01 12:10:00,49.3,49.38,49.3,49.31,86800.0,34.8052,34.8617,34.8052,34.8122,86800.0
2014-05-01 12:20:00,49.31,49.47,49.26,49.41,148400.0,34.8122,34.9252,34.7769,34.8828,148400.0
2014-05-01 12:30:00,49.41,49.44,49.34,49.35,98300.0,34.8828,34.904,34.8334,34.8405,98300.0
2014-05-01 12:40:00,49.34,49.41,49.27,49.4,324700.0,34.8334,34.8828,34.784,34.8758,324700.0
2014-05-01 12:50:00,49.41,49.55,49.4,49.51,134300.0,34.8828,34.9817,34.8758,34.9534,134300.0
2014-05-01 13:00:00,49.51,49.66,49.51,49.66,87400.0,34.9534,35.0593,34.9534,35.0593,87400.0
2014-05-01 13:10:00,49.66,49.66,49.57,49.59,250000.0,35.0593,35.0593,34.9958,35.0099,250000.0
2014-05-01 13:20:00,49.58,49.6,49.45,49.46,117700.0,35.0029,35.017,34.9111,34.9181,117700.0
2014-05-01 13:30:00,49.46,49.59,49.42,49.56,96500.0,34.9181,35.0099,34.8899,34.9887,96500.0
2014-05-01 13:40:00,49.55,49.58,49.44,49.44,151300.0,34.9817,35.0029,34.904,34.904,151300.0
2014-05-01 13:50:00,49.44,49.51,49.43,49.5,115100.0,34.904,34.9534,34.897,34.9464,115100.0
2014-05-01 14:00:00,49.49,49.54,49.45,49.52,75700.0,34.9393,34.9746,34.9111,34.9605,75700.0
2014-05-01 14:10:00,49.52,49.56,49.5,49.52,94200.0,34.9605,34.9887,34.9464,34.9605,94200.0
2014-05-01 14:20:00,49.52,49.61,49.51,49.6,64700.0,34.9605,35.024,34.9534,35.017,64700.0
2014-05-01 14:30:00,49.59,49.67,49.59,49.61,143700.0,35.0099,35.0664,35.0099,35.024,143700.0
2014-05-01 14:40:00,49.61,49.67,49.6,49.66,210800.0,35.024,35.0664,35.017,35.0593,210800.0
2014-05-01 14:50:00,49.66,49.73,49.63,49.72,154700.0,35.0593,35.1088,35.0382,35.1017,154700.0
2014-05-01 15:00:00,49.72,49.75,49.63,49.64,303500.0,35.1017,35.1229,35.0382,35.0452,303500.0
2014-05-01 15:10:00,49.63,49.67,49.6,49.63,111700.0,35.0382,35.0664,35.017,35.0382,111700.0
2014-05-01 15:20:00,49.62,49.67,49.5,49.51,172000.0,35.0311,35.0664,34.9464,34.9534,172000.0
2014-05-01 15:30:00,49.51,49.55,49.49,49.53,221300.0,34.9534,34.9817,34.9393,34.9676,221300.0
2014-05-01 15:40:00,49.53,49.55,49.43,49.44,247600.0,34.9676,34.9817,34.897,34.904,247600.0
2014-05-01 15:50:00,49.44,49.53,49.44,49.53,575100.0,34.904,34.9676,34.904,34.9676,575100.0
2014-05-02 09:30:00,49.5,49.66,49.28,49.53,250500.0,34.9464,35.0593,34.7911,34.9676,250500.0
2014-05-02 09:40:00,49.55,49.75,49.5,49.59,272800.0,34.9817,35.1229,34.9464,35.0099,272800.0
2014-05-02 09:50:00,49.59,49.65,49.5,49.57,221500.0,35.0099,35.0523,34.9464,34.9958,221500.0
2014-05-02 10:00:00,49.57,49.7,49.5,49.63,219700.0,34.9958,35.0876,34.9464,35.0382,219700.0
2014-05-02 10:10:00,49.63,49.73,49.61,49.71,169400.0,35.0382,35.1088,35.024,35.0946,169400.0
2014-05-02 10:20:00,49.71,49.73,49.54,49.55,121800.0,35.0946,35.1088,34.9746,34.9817,121800.0
2014-05-02 10:30:00,49.55,49.61,49.51,49.52,370900.0,34.9817,35.024,34.9534,34.9605,370900.0
2014-05-02 10:40:00,49.51,49.56,49.38,49.44,384100.0,34.9534,34.9887,34.8617,34.904,384100.0
2014-05-02 10:50:00,49.43,49.5,49.39,49.45,135000.0,34.897,34.9464,34.8687,34.9111,135000.0
2014-05-02 11:00:00,49.45,49.55,49.43,49.52,116000.0,34.9111,34.9817,34.897,34.9605,116000.0
2014-05-02 11:10:00,49.52,49.58,49.46,49.57,190200.0,34.9605,35.0029,34.9181,34.9958,190200.0
2014-05-02 11:20:00,49.57,49.57,49.47,49.51,95500.0,34.9958,34.9958,34.9252,34.9534,95500.0
2014-05-02 11:30:00,49.51,49.61,49.5,49.55,129500.0,34.9534,35.024,34.9464,34.9817,129500.0
2014-05-02 11:40:00,49.55,49.6,49.53,49.6,112700.0,34.9817,35.017,34.9676,35.017,112700.0
2014-05-02 11:50:00,49.59,49.71,49.58,49.69,1081600.0,35.0099,35.0946,35.0029,35.0805,1081600.0
2014-05-02 12:00:00,49.7,49.72,49.61,49.62,106100.0,35.0876,35.1017,35.024,35.0311,106100.0
2014-05-02 12:10:00,49.61,49.68,49.61,49.68,77200.0,35.024,35.0735,35.024,35.0735,77200.0
2014-05-02 12:20:00,49.67,49.69,49.65,49.66,52100.0,35.0664,35.0805,35.0523,35.0593,52100.0
2014-05-02 12:30:00,49.66,49.72,49.65,49.71,55900.0,35.0593,35.1017,35.0523,35.0946,55900.0
2014-05-02 12:40:00,49.72,49.8,49.72,49.76,107000.0,35.1017,35.1582,35.1017,35.1299,107000.0
2014-05-02 12:50:00,49.77,49.77,49.68,49.69,57500.0,35.137,35.137,35.0735,35.0805,57500.0
2014-05-02 13:00:00,49.69,49.7,49.63,49.65,111600.0,35.0805,35.0876,35.0382,35.0523,111600.0
2014-05-02 13:10:00,49.64,49.64,49.53,49.61,102700.0,35.0452,35.0452,34.9676,35.024,102700.0
2014-05-02 13:20:00,49.61,49.62,49.53,49.54,79600.0,35.024,35.0311,34.9676,34.9746,79600.0
2014-05-02 13:30:00,49.55,49.6,49.53,49.58,82800.0,34.9817,35.017,34.9676,35.0029,82800.0
2014-05-02 13:40:00,49.57,49.62,49.54,49.6,94400.0,34.9958,35.0311,34.9746,35.017,94400.0
2014-05-02 13:50:00,49.6,49.62,49.53,49.55,77700.0,35.017,35.0311,34.9676,34.9817,77700.0
2014-05-02 14:00:00,49.56,49.6,49.5,49.53,190100.0,34.9887,35.017,34.9464,34.9676,190100.0
2014-05-02 14:10:00,49.53,49.58,49.49,49.55,88500.0,34.9676,35.0029,34.9393,34.9817,88500.0
2014-05-02 14:20:00,49.55,49.6,49.52,49.55,201300.0,34.9817,35.017,34.9605,34.9817,201300.0
2014-05-02 14:30:00,49.55,49.63,49.55,49.6,111100.0,34.9817,35.0382,34.9817,35.017,111100.0
2014-05-02 14:40:00,49.6,49.62,49.59,49.59,90600.0,35.017,35.0311,35.0099,35.0099,90600.0
2014-05-02 14:50:00,49.59,49.62,49.58,49.62,72200.0,35.0099,35.0311,35.0029,35.0311,72200.0
2014-05-02 15:00:00,49.62,49.7,49.62,49.66,81300.0,35.0311,35.0876,35.0311,35.0593,81300.0
2014-05-02 15:10:00,49.67,49.68,49.63,49.68,122100.0,35.0664,35.0735,35.0382,35.0735,122100.0
2014-05-02 15:20:00,49.68,49.71,49.61,49.62,181100.0,35.0735,35.0946,35.024,35.0311,181100.0
2014-05-02 15:30:00,49.62,49.63,49.59,49.61,181600.0,35.0311,35.0382,35.0099,35.024,181600.0
2014-05-02 15:40:00,49.61,49.71,49.56,49.7,500400.0,35.024,35.0946,34.9887,35.0876,500400.0
2014-05-02 15:50:00,49.69,49.85,49.69,49.81,712600.0,35.0805,35.1935,35.0805,35.1652,712600.0
2014-05-05 09:30:00,49.55,49.56,49.26,49.35,288000.0,34.9817,34.9887,34.7769,34.8405,288000.0
2014-05-05 09:40:00,49.35,49.41,49.17,49.19,278900.0,34.8405,34.8828,34.7134,34.7275,278900.0
2014-05-05 09:50:00,49.19,49.32,49.17,49.32,244500.0,34.7275,34.8193,34.7134,34.8193,244500.0
2014-05-05 10:00:00,49.34,49.46,49.31,49.34,191000.0,34.8334,34.9181,34.8122,34.8334,191000.0
2014-05-05 10:10:00,49.34,49.54,49.3,49.5,103200.0,34.8334,34.9746,34.8052,34.9464,103200.0
2014-05-05 10:20:00,49.5,49.53,49.44,49.51,97700.0,34.9464,34.9676,34.904,34.9534,97700.0
2014-05-05 10:30:00,49.51,49.54,49.46,49.52,96200.0,34.9534,34.9746,34.9181,34.9605,96200.0
2014-05-05 10:40:00,49.52,49.63,49.52,49.61,82000.0,34.9605,35.0382,34.9605,35.024,82000.0
2014-05-05 10:50:00,49.6,49.71,49.6,49.65,147900.0,35.017,35.0946,35.017,35.0523,147900.0
2014-05-05 11:00:00,49.64,49.77,49.61,49.76,206500.0,35.0452,35.137,35.024,35.1299,206500.0
2014-05-05 11:10:00,49.76,49.77,49.59,49.61,117200.0,35.1299,35.137,35.0099,35.024,117200.0
2014-05-05 11:20:00,49.61,49.75,49.6,49.75,141400.0,35.024,35.1229,35.017,35.1229,141400.0
2014-05-05 11:30:00,49.75,49.8,49.73,49.77,88500.0,35.1229,35.1582,35.1088,35.137,88500.0
2014-05-05 11:40:00,49.76,49.88,49.76,49.87,132900.0,35.1299,35.2147,35.1299,35.2076,132900.0
2014-05-05 11:50:00,49.87,49.95,49.83,49.94,98100.0,35.2076,35.2641,35.1794,35.257,98100.0
2014-05-05 12:00:00,49.93,49.95,49.79,49.79,59600.0,35.25,35.2641,35.1511,35.1511,59600.0
2014-05-05 12:10:00,49.8,49.88,49.79,49.84,47200.0,35.1582,35.2147,35.1511,35.1864,47200.0
2014-05-05 12:20:00,49.84,49.89,49.83,49.84,68900.0,35.1864,35.2217,35.1794,35.1864,68900.0
2014-05-05 12:30:00,49.84,49.9,49.83,49.89,75800.0,35.1864,35.2288,35.1794,35.2217,75800.0
2014-05-05 12:40:00,49.88,49.92,49.83,49.91,85700.0,35.2147,35.2429,35.1794,35.2358,85700.0
2014-05-05 12:50:00,49.91,49.93,49.86,49.87,46400.0,35.2358,35.25,35.2005,35.2076,46400.0
2014-05-05 13:00:00,49.87,49.97,49.87,49.95,111400.0,35.2076,35.2782,35.2076,35.2641,111400.0
2014-05-05 13:10:00,49.95,49.99,49.94,49.96,138400.0,35.2641,35.2923,35.257,35.2711,138400.0
2014-05-05 13:20:00,49.96,49.97,49.92,49.93,56000.0,35.2711,35.2782,35.2429,35.25,56000.0
2014-05-05 13:30:00,49.93,49.97,49.83,49.83,74400.0,35.25,35.2782,35.1794,35.1794,74400.0
2014-05-05 13:40:00,49.83,49.85,49.8,49.82,68000.0,35.1794,35.1935,35.1582,35.1723,68000.0
2014-05-05 13:50:00,49.82,49.83,49.77,49.79,98100.0,35.1723,35.1794,35.137,35.1511,98100.0
2014-05-05 14:00:00,49.79,49.9,49.79,49.9,83100.0,35.1511,35.2288,35.1511,35.2288,83100.0
2014-05-05 14:10:00,49.89,49.91,49.86,49.9,45400.0,35.2217,35.2358,35.2005,35.2288,45400.0
2014-05-05 14:20:00,49.9,49.95,49.88,49.91,76000.0,35.2288,35.2641,35.2147,35.2358,76000.0
2014-05-05 14:30:00,49.91,49.99,49.91,49.93,88200.0,35.2358,35.2923,35.2358,35.25,88200.0
2014-05-05 14:40:00,49.93,50.07,49.92,50.06,178200.0,35.25,35.3488,35.2429,35.3417,178200.0
2014-05-05 14:50:00,50.07,50.07,50.01,50.05,69100.0,35.3488,35.3488,35.3064,35.3347,69100.0
2014-05-05 15:00:00,50.05,50.05,49.93,49.95,88200.0,35.3347,35.3347,35.25,35.2641,88200.0
2014-05-05 15:10:00,49.94,49.99,49.94,49.96,133400.0,35.257,35.2923,35.257,35.2711,133400.0
2014-05-05 15:20:00,49.96,49.97,49.89,49.93,186500.0,35.2711,35.2782,35.2217,35.25,186500.0
2014-05-05 15:30:00,49.93,49.98,49.93,49.96,201500.0,35.25,35.2853,35.25,35.2711,201500.0
2014-05-05 15:40:00,49.97,50.0,49.93,49.96,231400.0,35.2782,35.2994,35.25,35.2711,231400.0
2014-05-05 15:50:00,49.96,50.04,49.95,50.03,487800.0,35.2711,35.3276,35.2641,35.3206,487800.0
2014-05-06 09:30:00,49.98,49.99,49.73,49.73,204500.0,35.2853,35.2923,35.1088,35.1088,204500.0
2014-05-06 09:40:00,49.73,49.93,49.72,49.76,195100.0,35.1088,35.25,35.1017,35.1299,195100.0
2014-05-06 09:50:00,49.75,49.86,49.73,49.85,78500.0,35.1229,35.2005,35.1088,35.1935,78500.0
2014-05-06 10:00:00,49.85,50.1,49.79,50.07,279000.0,35.1935,35.37,35.1511,35.3488,279000.0
2014-05-06 10:10:00,50.07,50.21,50.05,50.15,242100.0,35.3488,35.4476,35.3347,35.4053,242100.0
2014-05-06 10:20:00,50.16,50.68,50.15,50.58,710500.0,35.4123,35.7794,35.4053,35.7088,710500.0
2014-05-06 10:30:00,50.58,50.93,50.56,50.75,460300.0,35.7088,35.9559,35.6947,35.8289,460300.0
2014-05-06 10:40:00,50.75,51.0,50.74,50.99,281900.0,35.8289,36.0054,35.8218,35.9983,281900.0
2014-05-06 10:50:00,50.98,51.06,50.88,51.04,284100.0,35.9912,36.0477,35.9206,36.0336,284100.0
2014-05-06 11:00:00,51.05,51.05,50.75,50.77,272000.0,36.0407,36.0407,35.8289,35.843,272000.0
2014-05-06 11:10:00,50.76,50.87,50.7,50.81,112300.0,35.8359,35.9136,35.7936,35.8712,112300.0
2014-05-06 11:20:00,50.82,50.95,50.76,50.85,215400.0,35.8783,35.9701,35.8359,35.8995,215400.0
2014-05-06 11:30:00,50.84,51.0,50.83,50.98,137700.0,35.8924,36.0054,35.8853,35.9912,137700.0
2014-05-06 11:40:00,50.97,51.11,50.97,51.06,200600.0,35.9842,36.083,35.9842,36.0477,200600.0
2014-05-06 11:50:00,51.06,51.07,50.98,51.02,88000.0,36.0477,36.0548,35.9912,36.0195,88000.0
2014-05-06 12:00:00,51.01,51.01,50.93,50.94,70600.0,36.0124,36.0124,35.9559,35.963,70600.0
2014-05-06 12:10:00,50.93,50.96,50.82,50.87,108400.0,35.9559,35.9771,35.8783,35.9136,108400.0
2014-05-06 12:20:00,50.88,50.91,50.81,50.9,67100.0,35.9206,35.9418,35.8712,35.9348,67100.0
2014-05-06 12:30:00,50.89,51.05,50.89,51.04,105400.0,35.9277,36.0407,35.9277,36.0336,105400.0
2014-05-06 12:40:00,51.04,51.09,51.01,51.07,159600.0,36.0336,36.0689,36.0124,36.0548,159600.0
2014-05-06 12:50:00,51.07,51.24,51.06,51.22,163300.0,36.0548,36.1748,36.0477,36.1607,163300.0
2014-05-06 13:00:00,51.21,51.23,51.11,51.2,165800.0,36.1536,36.1677,36.083,36.1466,165800.0
2014-05-06 13:10:00,51.2,51.2,51.05,51.09,124700.0,36.1466,36.1466,36.0407,36.0689,124700.0
2014-05-06 13:20:00,51.1,51.11,50.9,50.92,160100.0,36.076,36.083,35.9348,35.9489,160100.0
2014-05-06 13:30:00,50.91,51.0,50.9,50.93,126800.0,35.9418,36.0054,35.9348,35.9559,126800.0
2014-05-06 13:40:00,50.93,50.94,50.83,50.93,106300.0,35.9559,35.963,35.8853,35.9559,106300.0
2014-05-06 13:50:00,50.94,51.03,50.93,51.02,245500.0,35.963,36.0265,35.9559,36.0195,245500.0
2014-05-06 14:00:00,51.02,51.04,50.93,50.99,187900.0,36.0195,36.0336,35.9559,35.9983,187900.0
2014-05-06 14:10:00,51.0,51.04,50.94,51.04,107900.0,36.0054,36.0336,35.963,36.0336,107900.0
2014-05-06 14:20:00,51.04,51.04,50.91,50.99,247600.0,36.0336,36.0336,35.9418,35.9983,247600.0
2014-05-06 14:30:00,50.99,51.01,50.95,50.98,214700.0,35.9983,36.0124,35.9701,35.9912,214700.0
2014-05-06 14:40:00,50.97,51.03,50.94,51.01,162700.0,35.9842,36.0265,35.963,36.0124,162700.0
2014-05-06 14:50:00,51.02,51.06,50.95,51.05,151000.0,36.0195,36.0477,35.9701,36.0407,151000.0
2014-05-06 15:00:00,51.05,51.05,50.97,51.02,121900.0,36.0407,36.0407,35.9842,36.0195,121900.0
2014-05-06 15:10:00,51.01,51.06,50.99,51.05,167100.0,36.0124,36.0477,35.9983,36.0407,167100.0
2014-05-06 15:20:00,51.06,51.1,51.05,51.09,270200.0,36.0477,36.076,36.0407,36.0689,270200.0
2014-05-06 15:30:00,51.09,51.1,51.06,51.09,277600.0,36.0689,36.076,36.0477,36.0689,277600.0
2014-05-06 15:40:00,51.08,51.1,51.04,51.05,476100.0,36.0618,36.076,36.0336,36.0407,476100.0
2014-05-06 15:50:00,51.05,51.06,50.92,50.95,980700.0,36.0407,36.0477,35.9489,35.9701,980700.0
2014-05-07 09:30:00,50.8,51.01,50.65,50.77,308100.0,35.8642,36.0124,35.7583,35.843,308100.0
2014-05-07 09:40:00,50.76,50.8,50.48,50.65,255800.0,35.8359,35.8642,35.6382,35.7583,255800.0
2014-05-07 09:50:00,50.65,50.65,50.3,50.3,235200.0,35.7583,35.7583,35.5112,35.5112,235200.0
2014-05-07 10:00:00,50.3,50.46,50.29,50.41,362100.0,35.5112,35.6241,35.5041,35.5888,362100.0
2014-05-07 10:10:00,50.41,50.45,50.21,50.22,275900.0,35.5888,35.6171,35.4476,35.4547,275900.0
2014-05-07 10:20:00,50.22,50.25,50.08,50.24,148100.0,35.4547,35.4759,35.3559,35.4688,148100.0
2014-05-07 10:30:00,50.24,50.38,50.17,50.31,188200.0,35.4688,35.5676,35.4194,35.5182,188200.0
2014-05-07 10:40:00,50.31,50.4,50.25,50.4,145400.0,35.5182,35.5818,35.4759,35.5818,145400.0
2014-05-07 10:50:00,50.39,50.42,50.29,50.3,167800.0,35.5747,35.5959,35.5041,35.5112,167800.0
2014-05-07 11:00:00,50.3,50.41,50.29,50.39,125800.0,35.5112,35.5888,35.5041,35.5747,125800.0
2014-05-07 11:10:00,50.38,50.45,50.35,50.4,141400.0,35.5676,35.6171,35.5465,35.5818,141400.0
2014-05-07 11:20:00,50.4,50.48,50.38,50.48,476300.0,35.5818,35.6382,35.5676,35.6382,476300.0
2014-05-07 11:30:00,50.48,50.54,50.37,50.45,245700.0,35.6382,35.6806,35.5606,35.6171,245700.0
2014-05-07 11:40:00,50.45,50.65,50.43,50.58,162500.0,35.6171,35.7583,35.6029,35.7088,162500.0
2014-05-07 11:50:00,50.58,50.63,50.54,50.54,122900.0,35.7088,35.7441,35.6806,35.6806,122900.0
2014-05-07 12:00:00,50.54,50.55,50.35,50.36,104000.0,35.6806,35.6877,35.5465,35.5535,104000.0
2014-05-07 12:10:00,50.36,50.37,50.3,50.35,73100.0,35.5535,35.5606,35.5112,35.5465,73100.0
2014-05-07 12:20:00,50.35,50.37,50.25,50.25,58500.0,35.5465,35.5606,35.4759,35.4759,58500.0
2014-05-07 12:30:00,50.25,50.26,50.2,50.23,63200.0,35.4759,35.4829,35.4406,35.4617,63200.0
2014-05-07 12:40:00,50.23,50.23,50.1,50.13,89100.0,35.4617,35.4617,35.37,35.3912,89100.0
2014-05-07 12:50:00,50.13,50.17,50.08,50.09,63800.0,35.3912,35.4194,35.3559,35.3629,63800.0
2014-05-07 13:00:00,50.09,50.12,50.04,50.05,113400.0,35.3629,35.3841,35.3276,35.3347,113400.0
2014-05-07 13:10:00,50.05,50.16,50.04,50.15,92900.0,35.3347,35.4123,35.3276,35.4053,92900.0
2014-05-07 13:20:00,50.15,50.2,50.14,50.16,122700.0,35.4053,35.4406,35.3982,35.4123,122700.0
2014-05-07 13:30:00,50.16,50.28,50.14,50.27,171600.0,35.4123,35.497,35.3982,35.49,171600.0
2014-05-07 13:40:00,50.27,50.27,50.16,50.25,112700.0,35.49,35.49,35.4123,35.4759,112700.0
2014-05-07 13:50:00,50.25,50.32,50.24,50.25,141400.0,35.4759,35.5253,35.4688,35.4759,141400.0
2014-05-07 14:00:00,50.26,50.34,50.24,50.31,126400.0,35.4829,35.5394,35.4688,35.5182,126400.0
2014-05-07 14:10:00,50.3,50.39,50.29,50.38,103400.0,35.5112,35.5747,35.5041,35.5676,103400.0
2014-05-07 14:20:00,50.38,50.42,50.34,50.41,178500.0,35.5676,35.5959,35.5394,35.5888,178500.0
2014-05-07 14:30:00,50.42,50.42,50.31,50.31,89900.0,35.5959,35.5959,35.5182,35.5182,89900.0
2014-05-07 14:40:00,50.31,50.34,50.27,50.28,93200.0,35.5182,35.5394,35.49,35.497,93200.0
2014-05-07 14:50:00,50.27,50.37,50.21,50.37,164900.0,35.49,35.5606,35.4476,35.5606,164900.0
2014-05-07 15:00:00,50.37,50.39,50.31,50.36,189500.0,35.5606,35.5747,35.5182,35.5535,189500.0
2014-05-07 15:10:00,50.37,50.38,50.34,50.34,149500.0,35.5606,35.5676,35.5394,35.5394,149500.0
2014-05-07 15:20:00,50.35,50.35,50.3,50.34,188600.0,35.5465,35.5465,35.5112,35.5394,188600.0
2014-05-07 15:30:00,50.35,50.48,50.34,50.46,377000.0,35.5465,35.6382,35.5394,35.6241,377000.0
2014-05-07 15:40:00,50.47,50.66,50.44,50.65,468200.0,35.6312,35.7653,35.61,35.7583,468200.0
2014-05-07 15:50:00,50.65,50.85,50.64,50.78,1314200.0,35.7583,35.8995,35.7512,35.85,1314200.0
2014-05-08 09:30:00,50.57,50.65,50.25,50.46,384600.0,35.7018,35.7583,35.4759,35.6241,384600.0
2014-05-08 09:40:00,50.46,50.78,50.45,50.78,147800.0,35.6241,35.85,35.6171,35.85,147800.0
2014-05-08 09:50:00,50.78,50.84,50.72,50.74,149300.0,35.85,35.8924,35.8077,35.8218,149300.0
2014-05-08 10:00:00,50.75,50.84,50.75,50.79,146500.0,35.8289,35.8924,35.8289,35.8571,146500.0
2014-05-08 10:10:00,50.79,50.81,50.69,50.75,249500.0,35.8571,35.8712,35.7865,35.8289,249500.0
2014-05-08 10:20:00,50.75,50.75,50.66,50.69,319300.0,35.8289,35.8289,35.7653,35.7865,319300.0
2014-05-08 10:30:00,50.69,50.72,50.66,50.72,113900.0,35.7865,35.8077,35.7653,35.8077,113900.0
2014-05-08 10:40:00,50.72,50.77,50.68,50.73,176900.0,35.8077,35.843,35.7794,35.8147,176900.0
2014-05-08 10:50:00,50.73,50.75,50.72,50.73,150900.0,35.8147,35.8289,35.8077,35.8147,150900.0
2014-05-08 11:00:00,50.73,50.77,50.71,50.75,180700.0,35.8147,35.843,35.8006,35.8289,180700.0
2014-05-08 11:10:00,50.75,50.84,50.7,50.83,139100.0,35.8289,35.8924,35.7936,35.8853,139100.0
2014-05-08 11:20:00,50.83,50.91,50.82,50.9,69500.0,35.8853,35.9418,35.8783,35.9348,69500.0
2014-05-08 11:30:00,50.9,51.05,50.9,51.01,141800.0,35.9348,36.0407,35.9348,36.0124,141800.0
2014-05-08 11:40:00,51.01,51.03,50.91,50.97,110300.0,36.0124,36.0265,35.9418,35.9842,110300.0
2014-05-08 11:50:00,50.98,51.06,50.97,50.97,102700.0,35.9912,36.0477,35.9842,35.9842,102700.0
2014-05-08 12:00:00,50.97,50.97,50.83,50.92,106900.0,35.9842,35.9842,35.8853,35.9489,106900.0
2014-05-08 12:10:00,50.92,50.99,50.9,50.91,81300.0,35.9489,35.9983,35.9348,35.9418,81300.0
2014-05-08 12:20:00,50.91,50.91,50.79,50.87,71300.0,35.9418,35.9418,35.8571,35.9136,71300.0
2014-05-08 12:30:00,50.87,50.89,50.82,50.85,63800.0,35.9136,35.9277,35.8783,35.8995,63800.0
2014-05-08 12:40:00,50.85,50.86,50.7,50.7,71400.0,35.8995,35.9065,35.7936,35.7936,71400.0
2014-05-08 12:50:00,50.7,50.74,50.62,50.73,118300.0,35.7936,35.8218,35.7371,35.8147,118300.0
2014-05-08 13:00:00,50.73,50.76,50.69,50.72,61900.0,35.8147,35.8359,35.7865,35.8077,61900.0
2014-05-08 13:10:00,50.71,50.71,50.61,50.66,168200.0,35.8006,35.8006,35.73,35.7653,168200.0
2014-05-08 13:20:00,50.66,50.73,50.57,50.73,126700.0,35.7653,35.8147,35.7018,35.8147,126700.0
2014-05-08 13:30:00,50.72,50.82,50.63,50.75,90500.0,35.8077,35.8783,35.7441,35.8289,90500.0
2014-05-08 13:40:00,50.75,50.81,50.71,50.8,108000.0,35.8289,35.8712,35.8006,35.8642,108000.0
2014-05-08 13:50:00,50.81,50.81,50.68,50.72,106600.0,35.8712,35.8712,35.7794,35.8077,106600.0
2014-05-08 14:00:00,50.73,50.73,50.63,50.64,129800.0,35.8147,35.8147,35.7441,35.7512,129800.0
2014-05-08 14:10:00,50.63,50.67,50.58,50.66,164500.0,35.7441,35.7724,35.7088,35.7653,164500.0
2014-05-08 14:20:00,50.66,50.68,50.6,50.67,84200.0,35.7653,35.7794,35.723,35.7724,84200.0
2014-05-08 14:30:00,50.66,50.68,50.6,50.61,76600.0,35.7653,35.7794,35.723,35.73,76600.0
2014-05-08 14:40:00,50.61,50.61,50.48,50.52,132500.0,35.73,35.73,35.6382,35.6665,132500.0
2014-05-08 14:50:00,50.52,50.59,50.49,50.53,149600.0,35.6665,35.7159,35.6453,35.6735,149600.0
2014-05-08 15:00:00,50.53,50.54,50.36,50.38,270200.0,35.6735,35.6806,35.5535,35.5676,270200.0
2014-05-08 15:10:00,50.38,50.56,50.35,50.55,219400.0,35.5676,35.6947,35.5465,35.6877,219400.0
2014-05-08 15:20:00,50.55,50.7,50.54,50.65,371100.0,35.6877,35.7936,35.6806,35.7583,371100.0
2014-05-08 15:30:00,50.65,50.71,50.64,50.69,467900.0,35.7583,35.8006,35.7512,35.7865,467900.0
2014-05-08 15:40:00,50.69,50.72,50.63,50.7,442400.0,35.7865,35.8077,35.7441,35.7936,442400.0
2014-05-08 15:50:00,50.69,50.77,50.68,50.75,780600.0,35.7865,35.843,35.7794,35.8289,780600.0
2014-05-09 09:30:00,50.9,50.97,50.63,50.69,652900.0,35.9348,35.9842,35.7441,35.7865,652900.0
2014-05-09 09:40:00,50.69,50.73,50.31,50.33,350900.0,35.7865,35.8147,35.5182,35.5323,350900.0
2014-05-09 09:50:00,50.34,50.6,50.3,50.47,269600.0,35.5394,35.723,35.5112,35.6312,269600.0
2014-05-09 10:00:00,50.47,50.64,50.44,50.61,297600.0,35.6312,35.7512,35.61,35.73,297600.0
2014-05-09 10:10:00,50.61,50.8,50.61,50.73,308900.0,35.73,35.8642,35.73,35.8147,308900.0
2014-05-09 10:20:00,50.72,50.75,50.55,50.57,141300.0,35.8077,35.8289,35.6877,35.7018,141300.0
2014-05-09 10:30:00,50.57,50.78,50.55,50.77,329500.0,35.7018,35.85,35.6877,35.843,329500.0
2014-05-09 10:40:00,50.77,50.8,50.65,50.73,297000.0,35.843,35.8642,35.7583,35.8147,297000.0
2014-05-09 10:50:00,50.72,50.75,50.68,50.68,142200.0,35.8077,35.8289,35.7794,35.7794,142200.0
2014-05-09 11:00:00,50.67,50.72,50.58,50.6,121100.0,35.7724,35.8077,35.7088,35.723,121100.0
2014-05-09 11:10:00,50.59,50.64,50.53,50.56,113000.0,35.7159,35.7512,35.6735,35.6947,113000.0
2014-05-09 11:20:00,50.57,50.64,50.53,50.6,106100.0,35.7018,35.7512,35.6735,35.723,106100.0
2014-05-09 11:30:00,50.6,50.64,50.53,50.59,75200.0,35.723,35.7512,35.6735,35.7159,75200.0
2014-05-09 11:40:00,50.59,50.79,50.59,50.79,131500.0,35.7159,35.8571,35.7159,35.8571,131500.0
2014-05-09 11:50:00,50.79,50.84,50.74,50.8,125800.0,35.8571,35.8924,35.8218,35.8642,125800.0
2014-05-09 12:00:00,50.8,50.84,50.73,50.76,97400.0,35.8642,35.8924,35.8147,35.8359,97400.0
2014-05-09 12:10:00,50.76,51.0,50.75,51.0,235300.0,35.8359,36.0054,35.8289,36.0054,235300.0
2014-05-09 12:20:00,51.0,51.01,50.93,50.95,116500.0,36.0054,36.0124,35.9559,35.9701,116500.0
2014-05-09 12:30:00,50.95,51.18,50.9,51.17,136200.0,35.9701,36.1324,35.9348,36.1254,136200.0
2014-05-09 12:40:00,51.17,51.22,51.14,51.22,113200.0,36.1254,36.1607,36.1042,36.1607,113200.0
2014-05-09 12:50:00,51.22,51.39,51.21,51.35,152300.0,36.1607,36.2807,36.1536,36.2525,152300.0
2014-05-09 13:00:00,51.34,51.34,51.19,51.2,58500.0,36.2454,36.2454,36.1395,36.1466,58500.0
2014-05-09 13:10:00,51.2,51.2,51.11,51.13,56600.0,36.1466,36.1466,36.083,36.0971,56600.0
2014-05-09 13:20:00,51.12,51.16,51.07,51.15,47200.0,36.0901,36.1183,36.0548,36.1113,47200.0
2014-05-09 13:30:00,51.16,51.19,51.08,51.13,66200.0,36.1183,36.1395,36.0618,36.0971,66200.0
2014-05-09 13:40:00,51.14,51.15,51.07,51.1,71600.0,36.1042,36.1113,36.0548,36.076,71600.0
2014-05-09 13:50:00,51.09,51.13,51.07,51.11,74000.0,36.0689,36.0971,36.0548,36.083,74000.0
2014-05-09 14:00:00,51.11,51.12,51.02,51.05,86900.0,36.083,36.0901,36.0195,36.0407,86900.0
2014-05-09 14:10:00,51.05,51.09,50.96,50.99,87200.0,36.0407,36.0689,35.9771,35.9983,87200.0
2014-05-09 14:20:00,50.98,51.03,50.95,50.99,78100.0,35.9912,36.0265,35.9701,35.9983,78100.0
2014-05-09 14:30:00,51.0,51.06,50.98,51.01,81500.0,36.0054,36.0477,35.9912,36.0124,81500.0
2014-05-09 14:40:00,51.01,51.02,50.94,51.0,72400.0,36.0124,36.0195,35.963,36.0054,72400.0
2014-05-09 14:50:00,50.99,51.07,50.98,51.04,101300.0,35.9983,36.0548,35.9912,36.0336,101300.0
2014-05-09 15:00:00,51.04,51.11,51.04,51.08,126600.0,36.0336,36.083,36.0336,36.0618,126600.0
2014-05-09 15:10:00,51.08,51.1,51.04,51.07,52800.0,36.0618,36.076,36.0336,36.0548,52800.0
2014-05-09 15:20:00,51.06,51.12,51.03,51.1,103700.0,36.0477,36.0901,36.0265,36.076,103700.0
2014-05-09 15:30:00,51.09,51.12,51.05,51.1,100700.0,36.0689,36.0901,36.0407,36.076,100700.0
2014-05-09 15:40:00,51.11,51.23,51.1,51.14,210600.0,36.083,36.1677,36.076,36.1042,210600.0
2014-05-09 15:50:00,51.14,51.19,51.13,51.17,332100.0,36.1042,36.1395,36.0971,36.1254,332100.0
2014-05-12 09:30:00,51.52,51.6,51.35,51.54,321900.0,36.3725,36.429,36.2525,36.3866,321900.0
2014-05-12 09:40:00,51.54,51.91,51.54,51.86,211500.0,36.3866,36.6478,36.3866,36.6125,211500.0
2014-05-12 09:50:00,51.86,51.95,51.8,51.89,280900.0,36.6125,36.676,36.5701,36.6337,280900.0
2014-05-12 10:00:00,51.88,51.96,51.87,51.96,434300.0,36.6266,36.6831,36.6196,36.6831,434300.0
2014-05-12 10:10:00,51.96,51.98,51.91,51.98,165300.0,36.6831,36.6972,36.6478,36.6972,165300.0
2014-05-12 10:20:00,51.97,52.1,51.96,52.08,295800.0,36.6902,36.7819,36.6831,36.7678,295800.0
2014-05-12 10:30:00,52.08,52.1,52.02,52.06,147900.0,36.7678,36.7819,36.7255,36.7537,147900.0
2014-05-12 10:40:00,52.05,52.06,52.01,52.03,199700.0,36.7466,36.7537,36.7184,36.7325,199700.0
2014-05-12 10:50:00,52.03,52.04,51.97,52.0,126800.0,36.7325,36.7396,36.6902,36.7113,126800.0
2014-05-12 11:00:00,51.99,52.09,51.98,52.06,316300.0,36.7043,36.7749,36.6972,36.7537,316300.0
2014-05-12 11:10:00,52.07,52.23,52.05,52.22,413800.0,36.7608,36.8737,36.7466,36.8667,413800.0
2014-05-12 11:20:00,52.21,52.27,52.18,52.24,184300.0,36.8596,36.902,36.8384,36.8808,184300.0
2014-05-12 11:30:00,52.23,52.25,52.19,52.21,184900.0,36.8737,36.8878,36.8455,36.8596,184900.0
2014-05-12 11:40:00,52.21,52.31,52.2,52.25,388400.0,36.8596,36.9302,36.8525,36.8878,388400.0
2014-05-12 11:50:00,52.25,52.26,52.19,52.2,118000.0,36.8878,36.8949,36.8455,36.8525,118000.0
2014-05-12 12:00:00,52.2,52.23,52.19,52.22,101700.0,36.8525,36.8737,36.8455,36.8667,101700.0
2014-05-12 12:10:00,52.22,52.23,52.19,52.21,96100.0,36.8667,36.8737,36.8455,36.8596,96100.0
2014-05-12 12:20:00,52.22,52.25,52.14,52.14,127200.0,36.8667,36.8878,36.8102,36.8102,127200.0
2014-05-12 12:30:00,52.15,52.16,52.06,52.07,75800.0,36.8172,36.8243,36.7537,36.7608,75800.0
2014-05-12 12:40:00,52.07,52.07,52.03,52.06,70600.0,36.7608,36.7608,36.7325,36.7537,70600.0
2014-05-12 12:50:00,52.07,52.08,52.0,52.01,53300.0,36.7608,36.7678,36.7113,36.7184,53300.0
2014-05-12 13:00:00,52.01,52.02,51.93,51.95,104800.0,36.7184,36.7255,36.6619,36.676,104800.0
2014-05-12 13:10:00,51.96,51.96,51.91,51.91,67400.0,36.6831,36.6831,36.6478,36.6478,67400.0
2014-05-12 13:20:00,51.92,51.93,51.9,51.91,54400.0,36.6549,36.6619,36.6407,36.6478,54400.0
2014-05-12 13:30:00,51.91,51.91,51.82,51.82,93000.0,36.6478,36.6478,36.5843,36.5843,93000.0
2014-05-12 13:40:00,51.82,51.84,51.79,51.8,90100.0,36.5843,36.5984,36.5631,36.5701,90100.0
2014-05-12 13:50:00,51.81,51.86,51.78,51.86,90000.0,36.5772,36.6125,36.556,36.6125,90000.0
2014-05-12 14:00:00,51.86,52.0,51.85,51.98,131700.0,36.6125,36.7113,36.6054,36.6972,131700.0
2014-05-12 14:10:00,51.98,51.98,51.94,51.95,94600.0,36.6972,36.6972,36.669,36.676,94600.0
2014-05-12 14:20:00,51.95,52.01,51.94,51.97,100100.0,36.676,36.7184,36.669,36.6902,100100.0
2014-05-12 14:30:00,51.96,52.01,51.95,51.96,64100.0,36.6831,36.7184,36.676,36.6831,64100.0
2014-05-12 14:40:00,51.96,51.96,51.89,51.89,64500.0,36.6831,36.6831,36.6337,36.6337,64500.0
2014-05-12 14:50:00,51.89,51.96,51.89,51.94,72300.0,36.6337,36.6831,36.6337,36.669,72300.0
2014-05-12 15:00:00,51.94,51.98,51.91,51.96,96900.0,36.669,36.6972,36.6478,36.6831,96900.0
2014-05-12 15:10:00,51.95,52.0,51.93,51.96,123800.0,36.676,36.7113,36.6619,36.6831,123800.0
2014-05-12 15:20:00,51.96,52.0,51.94,51.95,112200.0,36.6831,36.7113,36.669,36.676,112200.0
2014-05-12 15:30:00,51.95,52.0,51.94,51.98,127700.0,36.676,36.7113,36.669,36.6972,127700.0
2014-05-12 15:40:00,51.98,52.03,51.96,51.97,179400.0,36.6972,36.7325,36.6831,36.6902,179400.0
2014-05-12 15:50:00,51.98,52.03,51.97,52.01,594800.0,36.6972,36.7325,36.6902,36.7184,594800.0
2014-05-13 09:30:00,52.01,52.04,51.86,51.98,138400.0,36.7184,36.7396,36.6125,36.6972,138400.0
2014-05-13 09:40:00,51.97,52.12,51.97,52.12,115000.0,36.6902,36.7961,36.6902,36.7961,115000.0
2014-05-13 09:50:00,52.12,52.17,52.07,52.17,121700.0,36.7961,36.8314,36.7608,36.8314,121700.0
2014-05-13 10:00:00,52.13,52.21,52.07,52.21,79300.0,36.8031,36.8596,36.7608,36.8596,79300.0
2014-05-13 10:10:00,52.2,52.39,52.19,52.37,194200.0,36.8525,36.9867,36.8455,36.9726,194200.0
2014-05-13 10:20:00,52.36,52.41,52.28,52.41,167000.0,36.9655,37.0008,36.909,37.0008,167000.0
2014-05-13 10:30:00,52.41,52.49,52.32,52.35,141700.0,37.0008,37.0573,36.9373,36.9584,141700.0
2014-05-13 10:40:00,52.34,52.45,52.33,52.41,75800.0,36.9514,37.029,36.9443,37.0008,75800.0
2014-05-13 10:50:00,52.41,52.41,52.38,52.4,91900.0,37.0008,37.0008,36.9796,36.9937,91900.0
2014-05-13 11:00:00,52.4,52.42,52.35,52.39,93100.0,36.9937,37.0079,36.9584,36.9867,93100.0
2014-05-13 11:10:00,52.38,52.39,52.28,52.3,103900.0,36.9796,36.9867,36.909,36.9231,103900.0
2014-05-13 11:20:00,52.3,52.35,52.29,52.32,95600.0,36.9231,36.9584,36.9161,36.9373,95600.0
2014-05-13 11:30:00,52.32,52.37,52.3,52.34,68500.0,36.9373,36.9726,36.9231,36.9514,68500.0
2014-05-13 11:40:00,52.34,52.36,52.26,52.27,124100.0,36.9514,36.9655,36.8949,36.902,124100.0
2014-05-13 11:50:00,52.27,52.29,52.15,52.17,81000.0,36.902,36.9161,36.8172,36.8314,81000.0
2014-05-13 12:00:00,52.17,52.24,52.16,52.17,84200.0,36.8314,36.8808,36.8243,36.8314,84200.0
2014-05-13 12:10:00,52.17,52.19,52.15,52.18,52500.0,36.8314,36.8455,36.8172,36.8384,52500.0
2014-05-13 12:20:00,52.17,52.2,52.11,52.14,51300.0,36.8314,36.8525,36.789,36.8102,51300.0
2014-05-13 12:30:00,52.13,52.15,52.07,52.15,54500.0,36.8031,36.8172,36.7608,36.8172,54500.0
2014-05-13 12:40:00,52.15,52.25,52.15,52.23,52200.0,36.8172,36.8878,36.8172,36.8737,52200.0
2014-05-13 12:50:00,52.25,52.25,52.17,52.18,57100.0,36.8878,36.8878,36.8314,36.8384,57100.0
2014-05-13 13:00:00,52.17,52.18,52.1,52.1,65200.0,36.8314,36.8384,36.7819,36.7819,65200.0
2014-05-13 13:10:00,52.1,52.14,52.08,52.13,56700.0,36.7819,36.8102,36.7678,36.8031,56700.0
2014-05-13 13:20:00,52.14,52.18,52.1,52.1,45400.0,36.8102,36.8384,36.7819,36.7819,45400.0
2014-05-13 13:30:00,52.1,52.14,52.09,52.14,67500.0,36.7819,36.8102,36.7749,36.8102,67500.0
2014-05-13 13:40:00,52.14,52.17,52.1,52.13,67500.0,36.8102,36.8314,36.7819,36.8031,67500.0
2014-05-13 13:50:00,52.14,52.22,52.13,52.14,50700.0,36.8102,36.8667,36.8031,36.8102,50700.0
2014-05-13 14:00:00,52.16,52.2,52.14,52.16,73300.0,36.8243,36.8525,36.8102,36.8243,73300.0
2014-05-13 14:10:00,52.16,52.23,52.15,52.21,83200.0,36.8243,36.8737,36.8172,36.8596,83200.0
2014-05-13 14:20:00,52.2,52.23,52.16,52.19,65200.0,36.8525,36.8737,36.8243,36.8455,65200.0
2014-05-13 14:30:00,52.19,52.25,52.16,52.25,95100.0,36.8455,36.8878,36.8243,36.8878,95100.0
2014-05-13 14:40:00,52.24,52.3,52.24,52.3,90600.0,36.8808,36.9231,36.8808,36.9231,90600.0
2014-05-13 14:50:00,52.29,52.33,52.28,52.3,79100.0,36.9161,36.9443,36.909,36.9231,79100.0
2014-05-13 15:00:00,52.3,52.31,52.25,52.26,108300.0,36.9231,36.9302,36.8878,36.8949,108300.0
2014-05-13 15:10:00,52.26,52.33,52.25,52.28,163000.0,36.8949,36.9443,36.8878,36.909,163000.0
2014-05-13 15:20:00,52.28,52.34,52.28,52.33,160200.0,36.909,36.9514,36.909,36.9443,160200.0
2014-05-13 15:30:00,52.33,52.33,52.29,52.32,148900.0,36.9443,36.9443,36.9161,36.9373,148900.0
2014-05-13 15:40:00,52.31,52.32,52.21,52.21,193000.0,36.9302,36.9373,36.8596,36.8596,193000.0
2014-05-13 15:50:00,52.21,52.23,52.16,52.2,358200.0,36.8596,36.8737,36.8243,36.8525,358200.0
2014-05-14 09:30:00,52.24,52.39,52.04,52.12,202500.0,36.8808,36.9867,36.7396,36.7961,202500.0
2014-05-14 09:40:00,52.11,52.14,51.9,51.92,194200.0,36.789,36.8102,36.6407,36.6549,194200.0
2014-05-14 09:50:00,51.92,52.15,51.9,52.15,149900.0,36.6549,36.8172,36.6407,36.8172,149900.0
2014-05-14 10:00:00,52.15,52.17,52.02,52.02,131600.0,36.8172,36.8314,36.7255,36.7255,131600.0
2014-05-14 10:10:00,52.01,52.02,51.92,51.95,97600.0,36.7184,36.7255,36.6549,36.676,97600.0
2014-05-14 10:20:00,51.95,51.99,51.89,51.99,172600.0,36.676,36.7043,36.6337,36.7043,172600.0
2014-05-14 10:30:00,51.99,52.02,51.9,51.92,94700.0,36.7043,36.7255,36.6407,36.6549,94700.0
2014-05-14 10:40:00,51.92,51.94,51.88,51.88,88300.0,36.6549,36.669,36.6266,36.6266,88300.0
2014-05-14 10:50:00,51.89,51.9,51.75,51.75,145700.0,36.6337,36.6407,36.5348,36.5348,145700.0
2014-05-14 11:00:00,51.76,51.91,51.76,51.9,276500.0,36.5419,36.6478,36.5419,36.6407,276500.0
2014-05-14 11:10:00,51.9,52.03,51.9,51.98,136500.0,36.6407,36.7325,36.6407,36.6972,136500.0
2014-05-14 11:20:00,51.99,52.05,51.98,52.05,84600.0,36.7043,36.7466,36.6972,36.7466,84600.0
2014-05-14 11:30:00,52.04,52.13,52.02,52.11,96300.0,36.7396,36.8031,36.7255,36.789,96300.0
2014-05-14 11:40:00,52.1,52.16,52.1,52.13,90300.0,36.7819,36.8243,36.7819,36.8031,90300.0
2014-05-14 11:50:00,52.14,52.19,52.14,52.17,107900.0,36.8102,36.8455,36.8102,36.8314,107900.0
2014-05-14 12:00:00,52.18,52.19,52.16,52.18,161300.0,36.8384,36.8455,36.8243,36.8384,161300.0
2014-05-14 12:10:00,52.18,52.26,52.17,52.25,56900.0,36.8384,36.8949,36.8314,36.8878,56900.0
2014-05-14 12:20:00,52.25,52.26,52.21,52.26,46600.0,36.8878,36.8949,36.8596,36.8949,46600.0
2014-05-14 12:30:00,52.25,52.29,52.23,52.26,54100.0,36.8878,36.9161,36.8737,36.8949,54100.0
2014-05-14 12:40:00,52.26,52.28,52.19,52.19,82400.0,36.8949,36.909,36.8455,36.8455,82400.0
2014-05-14 12:50:00,52.19,52.19,52.1,52.11,106000.0,36.8455,36.8455,36.7819,36.789,106000.0
2014-05-14 13:00:00,52.11,52.17,52.09,52.11,43300.0,36.789,36.8314,36.7749,36.789,43300.0
2014-05-14 13:10:00,52.11,52.18,52.11,52.17,34600.0,36.789,36.8384,36.789,36.8314,34600.0
2014-05-14 13:20:00,52.17,52.2,52.16,52.17,51800.0,36.8314,36.8525,36.8243,36.8314,51800.0
2014-05-14 13:30:00,52.18,52.23,52.17,52.22,73500.0,36.8384,36.8737,36.8314,36.8667,73500.0
2014-05-14 13:40:00,52.22,52.28,52.2,52.2,113400.0,36.8667,36.909,36.8525,36.8525,113400.0
2014-05-14 13:50:00,52.21,52.22,52.14,52.15,57000.0,36.8596,36.8667,36.8102,36.8172,57000.0
2014-05-14 14:00:00,52.15,52.2,52.11,52.15,85900.0,36.8172,36.8525,36.789,36.8172,85900.0
2014-05-14 14:10:00,52.16,52.17,52.15,52.15,78800.0,36.8243,36.8314,36.8172,36.8172,78800.0
2014-05-14 14:20:00,52.16,52.16,52.11,52.12,61300.0,36.8243,36.8243,36.789,36.7961,61300.0
2014-05-14 14:30:00,52.12,52.17,52.11,52.16,81500.0,36.7961,36.8314,36.789,36.8243,81500.0
2014-05-14 14:40:00,52.17,52.17,52.08,52.13,144600.0,36.8314,36.8314,36.7678,36.8031,144600.0
2014-05-14 14:50:00,52.13,52.14,52.09,52.14,237400.0,36.8031,36.8102,36.7749,36.8102,237400.0
2014-05-14 15:00:00,52.14,52.16,52.05,52.05,189300.0,36.8102,36.8243,36.7466,36.7466,189300.0
2014-05-14 15:10:00,52.05,52.08,52.02,52.06,136400.0,36.7466,36.7678,36.7255,36.7537,136400.0
2014-05-14 15:20:00,52.06,52.09,52.04,52.07,146400.0,36.7537,36.7749,36.7396,36.7608,146400.0
2014-05-14 15:30:00,52.06,52.07,51.97,52.02,340000.0,36.7537,36.7608,36.6902,36.7255,340000.0
2014-05-14 15:40:00,52.02,52.06,51.99,52.03,174200.0,36.7255,36.7537,36.7043,36.7325,174200.0
2014-05-14 15:50:00,52.03,52.13,52.02,52.11,647100.0,36.7325,36.8031,36.7255,36.789,647100.0
2014-05-15 09:30:00,49.51,49.89,49.37,49.39,2180100.0,34.9534,35.2217,34.8546,34.8687,2180100.0
2014-05-15 09:40:00,49.38,49.4,48.61,49.24,2350900.0,34.8617,34.8758,34.318,34.7628,2350900.0
2014-05-15 09:50:00,49.25,49.76,49.1,49.74,1629000.0,34.7699,35.1299,34.664,35.1158,1629000.0
2014-05-15 10:00:00,49.72,49.79,49.23,49.34,726500.0,35.1017,35.1511,34.7558,34.8334,726500.0
2014-05-15 10:10:00,49.33,49.38,48.95,49.02,792400.0,34.8264,34.8617,34.5581,34.6075,792400.0
2014-05-15 10:20:00,49.02,49.02,48.84,48.86,619300.0,34.6075,34.6075,34.4804,34.4945,619300.0
2014-05-15 10:30:00,48.87,48.88,48.63,48.65,816200.0,34.5016,34.5087,34.3322,34.3463,816200.0
2014-05-15 10:40:00,48.64,48.72,48.43,48.52,987600.0,34.3392,34.3957,34.191,34.2545,987600.0
2014-05-15 10:50:00,48.52,48.72,48.52,48.7,535400.0,34.2545,34.3957,34.2545,34.3816,535400.0
2014-05-15 11:00:00,48.71,48.74,48.55,48.55,549200.0,34.3886,34.4098,34.2757,34.2757,549200.0
2014-05-15 11:10:00,48.55,48.61,48.31,48.37,1293500.0,34.2757,34.318,34.1063,34.1486,1293500.0
2014-05-15 11:20:00,48.37,48.41,48.1,48.29,756400.0,34.1486,34.1769,33.958,34.0921,756400.0
2014-05-15 11:30:00,48.29,48.76,48.28,48.73,508200.0,34.0921,34.4239,34.0851,34.4028,508200.0
2014-05-15 11:40:00,48.73,48.73,48.59,48.62,462300.0,34.4028,34.4028,34.3039,34.3251,462300.0
2014-05-15 11:50:00,48.61,48.74,48.58,48.7,354300.0,34.318,34.4098,34.2969,34.3816,354300.0
2014-05-15 12:00:00,48.71,48.71,48.53,48.54,350800.0,34.3886,34.3886,34.2616,34.2686,350800.0
2014-05-15 12:10:00,48.53,48.6,48.45,48.49,186600.0,34.2616,34.311,34.2051,34.2333,186600.0
2014-05-15 12:20:00,48.48,48.6,48.43,48.59,250400.0,34.2263,34.311,34.191,34.3039,250400.0
2014-05-15 12:30:00,48.59,48.65,48.58,48.61,322000.0,34.3039,34.3463,34.2969,34.318,322000.0
2014-05-15 12:40:00,48.61,48.73,48.61,48.63,347800.0,34.318,34.4028,34.318,34.3322,347800.0
2014-05-15 12:50:00,48.62,48.84,48.59,48.77,361300.0,34.3251,34.4804,34.3039,34.431,361300.0
2014-05-15 13:00:00,48.76,48.76,48.44,48.52,261800.0,34.4239,34.4239,34.198,34.2545,261800.0
2014-05-15 13:10:00,48.51,48.62,48.45,48.47,239600.0,34.2475,34.3251,34.2051,34.2192,239600.0
2014-05-15 13:20:00,48.47,48.63,48.44,48.52,250900.0,34.2192,34.3322,34.198,34.2545,250900.0
2014-05-15 13:30:00,48.51,48.72,48.51,48.68,231900.0,34.2475,34.3957,34.2475,34.3675,231900.0
2014-05-15 13:40:00,48.69,48.7,48.59,48.69,220200.0,34.3745,34.3816,34.3039,34.3745,220200.0
2014-05-15 13:50:00,48.69,48.72,48.6,48.66,312300.0,34.3745,34.3957,34.311,34.3533,312300.0
2014-05-15 14:00:00,48.66,48.77,48.6,48.67,394900.0,34.3533,34.431,34.311,34.3604,394900.0
2014-05-15 14:10:00,48.67,48.71,48.55,48.71,481500.0,34.3604,34.3886,34.2757,34.3886,481500.0
2014-05-15 14:20:00,48.7,48.86,48.69,48.76,285000.0,34.3816,34.4945,34.3745,34.4239,285000.0
2014-05-15 14:30:00,48.77,48.91,48.72,48.79,710700.0,34.431,34.5298,34.3957,34.4451,710700.0
2014-05-15 14:40:00,48.79,48.8,48.64,48.8,456800.0,34.4451,34.4522,34.3392,34.4522,456800.0
2014-05-15 14:50:00,48.8,48.86,48.77,48.82,466600.0,34.4522,34.4945,34.431,34.4663,466600.0
2014-05-15 15:00:00,48.81,48.85,48.7,48.79,472300.0,34.4592,34.4875,34.3816,34.4451,472300.0
2014-05-15 15:10:00,48.8,48.84,48.73,48.73,393900.0,34.4522,34.4804,34.4028,34.4028,393900.0
2014-05-15 15:20:00,48.73,48.77,48.7,48.77,435500.0,34.4028,34.431,34.3816,34.431,435500.0
2014-05-15 15:30:00,48.77,48.88,48.72,48.83,486700.0,34.431,34.5087,34.3957,34.4734,486700.0
2014-05-15 15:40:00,48.83,48.87,48.74,48.85,837200.0,34.4734,34.5016,34.4098,34.4875,837200.0
2014-05-15 15:50:00,48.85,48.96,48.83,48.95,1637700.0,34.4875,34.5651,34.4734,34.5581,1637700.0
2014-05-16 09:30:00,49.06,49.18,48.77,49.1,1161000.0,34.6357,34.7205,34.431,34.664,1161000.0
2014-05-16 09:40:00,49.1,49.16,48.95,49.06,370700.0,34.664,34.7063,34.5581,34.6357,370700.0
2014-05-16 09:50:00,49.05,49.11,49.0,49.09,152400.0,34.6287,34.671,34.5934,34.6569,152400.0
2014-05-16 10:00:00,49.09,49.11,48.9,48.93,200300.0,34.6569,34.671,34.5228,34.544,200300.0
2014-05-16 10:10:00,48.94,48.99,48.85,48.89,324800.0,34.551,34.5863,34.4875,34.5157,324800.0
2014-05-16 10:20:00,48.88,48.88,48.58,48.65,316600.0,34.5087,34.5087,34.2969,34.3463,316600.0
2014-05-16 10:30:00,48.65,48.88,48.65,48.87,243800.0,34.3463,34.5087,34.3463,34.5016,243800.0
2014-05-16 10:40:00,48.86,48.93,48.77,48.8,184000.0,34.4945,34.544,34.431,34.4522,184000.0
2014-05-16 10:50:00,48.8,48.99,48.77,48.96,198900.0,34.4522,34.5863,34.431,34.5651,198900.0
2014-05-16 11:00:00,48.96,48.96,48.85,48.9,185900.0,34.5651,34.5651,34.4875,34.5228,185900.0
2014-05-16 11:10:00,48.9,48.93,48.84,48.89,122700.0,34.5228,34.544,34.4804,34.5157,122700.0
2014-05-16 11:20:00,48.89,48.94,48.87,48.91,191700.0,34.5157,34.551,34.5016,34.5298,191700.0
2014-05-16 11:30:00,48.91,49.0,48.88,48.89,245000.0,34.5298,34.5934,34.5087,34.5157,245000.0
2014-05-16 11:40:00,48.89,48.91,48.75,48.78,160500.0,34.5157,34.5298,34.4169,34.4381,160500.0
2014-05-16 11:50:00,48.77,48.8,48.69,48.71,173700.0,34.431,34.4522,34.3745,34.3886,173700.0
2014-05-16 12:00:00,48.7,48.71,48.65,48.69,160200.0,34.3816,34.3886,34.3463,34.3745,160200.0
2014-05-16 12:10:00,48.7,48.9,48.69,48.89,84600.0,34.3816,34.5228,34.3745,34.5157,84600.0
2014-05-16 12:20:00,48.89,48.94,48.85,48.89,120800.0,34.5157,34.551,34.4875,34.5157,120800.0
2014-05-16 12:30:00,48.88,48.93,48.84,48.93,68200.0,34.5087,34.544,34.4804,34.544,68200.0
2014-05-16 12:40:00,48.92,48.93,48.8,48.83,75300.0,34.5369,34.544,34.4522,34.4734,75300.0
2014-05-16 12:50:00,48.84,48.85,48.76,48.77,77900.0,34.4804,34.4875,34.4239,34.431,77900.0
2014-05-16 13:00:00,48.78,48.78,48.61,48.72,174500.0,34.4381,34.4381,34.318,34.3957,174500.0
2014-05-16 13:10:00,48.72,48.77,48.69,48.73,209000.0,34.3957,34.431,34.3745,34.4028,209000.0
2014-05-16 13:20:00,48.74,48.85,48.73,48.82,148700.0,34.4098,34.4875,34.4028,34.4663,148700.0
2014-05-16 13:30:00,48.82,48.85,48.8,48.83,80700.0,34.4663,34.4875,34.4522,34.4734,80700.0
2014-05-16 13:40:00,48.83,48.86,48.78,48.86,135400.0,34.4734,34.4945,34.4381,34.4945,135400.0
2014-05-16 13:50:00,48.86,48.89,48.82,48.85,72600.0,34.4945,34.5157,34.4663,34.4875,72600.0
2014-05-16 14:00:00,48.84,48.9,48.82,48.9,112700.0,34.4804,34.5228,34.4663,34.5228,112700.0
2014-05-16 14:10:00,48.9,48.92,48.83,48.86,116100.0,34.5228,34.5369,34.4734,34.4945,116100.0
2014-05-16 14:20:00,48.85,48.9,48.83,48.89,113500.0,34.4875,34.5228,34.4734,34.5157,113500.0
2014-05-16 14:30:00,48.88,48.9,48.85,48.86,93300.0,34.5087,34.5228,34.4875,34.4945,93300.0
2014-05-16 14:40:00,48.86,48.95,48.86,48.89,118300.0,34.4945,34.5581,34.4945,34.5157,118300.0
2014-05-16 14:50:00,48.89,48.97,48.89,48.96,155400.0,34.5157,34.5722,34.5157,34.5651,155400.0
2014-05-16 15:00:00,48.96,48.96,48.87,48.95,320500.0,34.5651,34.5651,34.5016,34.5581,320500.0
2014-05-16 15:10:00,48.95,48.95,48.84,48.86,241300.0,34.5581,34.5581,34.4804,34.4945,241300.0
2014-05-16 15:20:00,48.86,48.92,48.83,48.86,233200.0,34.4945,34.5369,34.4734,34.4945,233200.0
2014-05-16 15:30:00,48.86,48.91,48.84,48.86,293900.0,34.4945,34.5298,34.4804,34.4945,293900.0
2014-05-16 15:40:00,48.87,48.91,48.85,48.86,461800.0,34.5016,34.5298,34.4875,34.4945,461800.0
2014-05-16 15:50:00,48.86,48.88,48.78,48.79,934500.0,34.4945,34.5087,34.4381,34.4451,934500.0
2014-05-19 09:30:00,48.62,48.91,48.54,48.82,316800.0,34.3251,34.5298,34.2686,34.4663,316800.0
2014-05-19 09:40:00,48.83,48.95,48.81,48.83,232000.0,34.4734,34.5581,34.4592,34.4734,232000.0
2014-05-19 09:50:00,48.84,48.93,48.78,48.87,144600.0,34.4804,34.544,34.4381,34.5016,144600.0
2014-05-19 10:00:00,48.87,48.97,48.85,48.96,198900.0,34.5016,34.5722,34.4875,34.5651,198900.0
2014-05-19 10:10:00,48.96,48.98,48.89,48.91,272000.0,34.5651,34.5793,34.5157,34.5298,272000.0
2014-05-19 10:20:00,48.91,48.93,48.86,48.86,264400.0,34.5298,34.544,34.4945,34.4945,264400.0
2014-05-19 10:30:00,48.87,48.91,48.81,48.87,176700.0,34.5016,34.5298,34.4592,34.5016,176700.0
2014-05-19 10:40:00,48.88,48.91,48.84,48.86,240300.0,34.5087,34.5298,34.4804,34.4945,240300.0
2014-05-19 10:50:00,48.86,48.92,48.84,48.88,156500.0,34.4945,34.5369,34.4804,34.5087,156500.0
2014-05-19 11:00:00,48.88,48.96,48.87,48.92,211500.0,34.5087,34.5651,34.5016,34.5369,211500.0
2014-05-19 11:10:00,48.92,48.94,48.89,48.92,119800.0,34.5369,34.551,34.5157,34.5369,119800.0
2014-05-19 11:20:00,48.91,48.95,48.88,48.89,220100.0,34.5298,34.5581,34.5087,34.5157,220100.0
2014-05-19 11:30:00,48.89,48.92,48.86,48.88,121500.0,34.5157,34.5369,34.4945,34.5087,121500.0
2014-05-19 11:40:00,48.89,48.91,48.84,48.87,90600.0,34.5157,34.5298,34.4804,34.5016,90600.0
2014-05-19 11:50:00,48.87,48.93,48.85,48.9,66300.0,34.5016,34.544,34.4875,34.5228,66300.0
2014-05-19 12:00:00,48.9,48.93,48.86,48.93,58700.0,34.5228,34.544,34.4945,34.544,58700.0
2014-05-19 12:10:00,48.93,48.98,48.89,48.96,69200.0,34.544,34.5793,34.5157,34.5651,69200.0
2014-05-19 12:20:00,48.96,48.99,48.93,48.98,70400.0,34.5651,34.5863,34.544,34.5793,70400.0
2014-05-19 12:30:00,48.98,49.0,48.95,48.99,107400.0,34.5793,34.5934,34.5581,34.5863,107400.0
2014-05-19 12:40:00,49.0,49.01,48.98,48.98,136700.0,34.5934,34.6004,34.5793,34.5793,136700.0
2014-05-19 12:50:00,48.99,49.01,48.98,49.0,281800.0,34.5863,34.6004,34.5793,34.5934,281800.0
2014-05-19 13:00:00,49.0,49.01,48.98,49.0,82900.0,34.5934,34.6004,34.5793,34.5934,82900.0
2014-05-19 13:10:00,48.99,49.07,48.99,49.04,133000.0,34.5863,34.6428,34.5863,34.6216,133000.0
2014-05-19 13:20:00,49.04,49.12,49.03,49.1,93400.0,34.6216,34.6781,34.6146,34.664,93400.0
2014-05-19 13:30:00,49.09,49.11,49.09,49.1,38100.0,34.6569,34.671,34.6569,34.664,38100.0
2014-05-19 13:40:00,49.1,49.18,49.1,49.16,81300.0,34.664,34.7205,34.664,34.7063,81300.0
2014-05-19 13:50:00,49.16,49.24,49.15,49.24,89600.0,34.7063,34.7628,34.6993,34.7628,89600.0
2014-05-19 14:00:00,49.24,49.3,49.18,49.25,253700.0,34.7628,34.8052,34.7205,34.7699,253700.0
2014-05-19 14:10:00,49.25,49.26,49.2,49.21,123000.0,34.7699,34.7769,34.7346,34.7416,123000.0
2014-05-19 14:20:00,49.21,49.26,49.18,49.26,109100.0,34.7416,34.7769,34.7205,34.7769,109100.0
2014-05-19 14:30:00,49.26,49.35,49.24,49.34,117400.0,34.7769,34.8405,34.7628,34.8334,117400.0
2014-05-19 14:40:00,49.34,49.37,49.31,49.37,105500.0,34.8334,34.8546,34.8122,34.8546,105500.0
2014-05-19 14:50:00,49.37,49.39,49.31,49.34,119600.0,34.8546,34.8687,34.8122,34.8334,119600.0
2014-05-19 15:00:00,49.34,49.37,49.32,49.32,94300.0,34.8334,34.8546,34.8193,34.8193,94300.0
2014-05-19 15:10:00,49.32,49.34,49.25,49.27,100500.0,34.8193,34.8334,34.7699,34.784,100500.0
2014-05-19 15:20:00,49.27,49.42,49.26,49.38,188500.0,34.784,34.8899,34.7769,34.8617,188500.0
2014-05-19 15:30:00,49.39,49.45,49.38,49.4,226200.0,34.8687,34.9111,34.8617,34.8758,226200.0
2014-05-19 15:40:00,49.4,49.42,49.36,49.4,252800.0,34.8758,34.8899,34.8475,34.8758,252800.0
2014-05-19 15:50:00,49.4,49.42,49.33,49.34,416200.0,34.8758,34.8899,34.8264,34.8334,416200.0
2014-05-20 09:30:00,49.13,49.33,48.86,48.98,379900.0,34.6852,34.8264,34.4945,34.5793,379900.0
2014-05-20 09:40:00,48.99,48.99,48.83,48.99,281500.0,34.5863,34.5863,34.4734,34.5863,281500.0
2014-05-20 09:50:00,48.99,49.2,48.98,49.07,226400.0,34.5863,34.7346,34.5793,34.6428,226400.0
2014-05-20 10:00:00,49.06,49.15,49.03,49.13,260400.0,34.6357,34.6993,34.6146,34.6852,260400.0
2014-05-20 10:10:00,49.14,49.18,49.07,49.1,206000.0,34.6922,34.7205,34.6428,34.664,206000.0
2014-05-20 10:20:00,49.1,49.1,48.96,49.0,145800.0,34.664,34.664,34.5651,34.5934,145800.0
2014-05-20 10:30:00,49.0,49.04,48.9,48.95,121600.0,34.5934,34.6216,34.5228,34.5581,121600.0
2014-05-20 10:40:00,48.94,48.99,48.91,48.99,141200.0,34.551,34.5863,34.5298,34.5863,141200.0
2014-05-20 10:50:00,48.99,49.07,48.95,49.05,70700.0,34.5863,34.6428,34.5581,34.6287,70700.0
2014-05-20 11:00:00,49.05,49.07,49.0,49.0,102200.0,34.6287,34.6428,34.5934,34.5934,102200.0
2014-05-20 11:10:00,49.01,49.04,48.9,48.95,129400.0,34.6004,34.6216,34.5228,34.5581,129400.0
2014-05-20 11:20:00,48.95,49.01,48.95,48.98,79100.0,34.5581,34.6004,34.5581,34.5793,79100.0
2014-05-20 11:30:00,48.98,49.01,48.86,48.87,107000.0,34.5793,34.6004,34.4945,34.5016,107000.0
2014-05-20 11:40:00,48.88,49.01,48.87,48.99,62500.0,34.5087,34.6004,34.5016,34.5863,62500.0
2014-05-20 11:50:00,48.99,49.01,48.91,48.91,76000.0,34.5863,34.6004,34.5298,34.5298,76000.0
2014-05-20 12:00:00,48.92,48.92,48.81,48.87,95300.0,34.5369,34.5369,34.4592,34.5016,95300.0
2014-05-20 12:10:00,48.88,48.92,48.81,48.84,131800.0,34.5087,34.5369,34.4592,34.4804,131800.0
2014-05-20 12:20:00,48.85,48.87,48.82,48.84,73900.0,34.4875,34.5016,34.4663,34.4804,73900.0
2014-05-20 12:30:00,48.85,48.85,48.78,48.8,110800.0,34.4875,34.4875,34.4381,34.4522,110800.0
2014-05-20 12:40:00,48.8,48.83,48.76,48.83,72600.0,34.4522,34.4734,34.4239,34.4734,72600.0
2014-05-20 12:50:00,48.84,48.86,48.81,48.84,53700.0,34.4804,34.4945,34.4592,34.4804,53700.0
2014-05-20 13:00:00,48.84,48.85,48.79,48.85,94100.0,34.4804,34.4875,34.4451,34.4875,94100.0
2014-05-20 13:10:00,48.86,48.86,48.76,48.78,106900.0,34.4945,34.4945,34.4239,34.4381,106900.0
2014-05-20 13:20:00,48.79,48.79,48.66,48.71,126300.0,34.4451,34.4451,34.3533,34.3886,126300.0
2014-05-20 13:30:00,48.71,48.71,48.65,48.66,104200.0,34.3886,34.3886,34.3463,34.3533,104200.0
2014-05-20 13:40:00,48.66,48.67,48.52,48.55,169900.0,34.3533,34.3604,34.2545,34.2757,169900.0
2014-05-20 13:50:00,48.55,48.56,48.51,48.51,102400.0,34.2757,34.2827,34.2475,34.2475,102400.0
2014-05-20 14:00:00,48.52,48.59,48.47,48.59,197000.0,34.2545,34.3039,34.2192,34.3039,197000.0
2014-05-20 14:10:00,48.59,48.77,48.59,48.77,118600.0,34.3039,34.431,34.3039,34.431,118600.0
2014-05-20 14:20:00,48.77,48.81,48.7,48.73,85100.0,34.431,34.4592,34.3816,34.4028,85100.0
2014-05-20 14:30:00,48.74,48.75,48.66,48.66,152800.0,34.4098,34.4169,34.3533,34.3533,152800.0
2014-05-20 14:40:00,48.66,48.69,48.59,48.59,87600.0,34.3533,34.3745,34.3039,34.3039,87600.0
2014-05-20 14:50:00,48.59,48.59,48.5,48.52,186100.0,34.3039,34.3039,34.2404,34.2545,186100.0
2014-05-20 15:00:00,48.53,48.6,48.51,48.59,170400.0,34.2616,34.311,34.2475,34.3039,170400.0
2014-05-20 15:10:00,48.59,48.64,48.57,48.63,161700.0,34.3039,34.3392,34.2898,34.3322,161700.0
2014-05-20 15:20:00,48.64,48.71,48.6,48.65,267400.0,34.3392,34.3886,34.311,34.3463,267400.0
2014-05-20 15:30:00,48.65,48.82,48.65,48.8,250700.0,34.3463,34.4663,34.3463,34.4522,250700.0
2014-05-20 15:40:00,48.81,48.83,48.76,48.79,275300.0,34.4592,34.4734,34.4239,34.4451,275300.0
2014-05-20 15:50:00,48.79,48.82,48.71,48.76,603600.0,34.4451,34.4663,34.3886,34.4239,603600.0
2014-05-21 09:30:00,48.92,49.15,48.91,48.99,479000.0,34.5369,34.6993,34.5298,34.5863,479000.0
2014-05-21 09:40:00,48.99,49.0,48.9,48.94,155000.0,34.5863,34.5934,34.5228,34.551,155000.0
2014-05-21 09:50:00,48.94,48.97,48.76,48.78,139600.0,34.551,34.5722,34.4239,34.4381,139600.0
2014-05-21 10:00:00,48.77,48.89,48.73,48.82,116900.0,34.431,34.5157,34.4028,34.4663,116900.0
2014-05-21 10:10:00,48.82,48.97,48.79,48.92,93200.0,34.4663,34.5722,34.4451,34.5369,93200.0
2014-05-21 10:20:00,48.92,48.96,48.9,48.91,109000.0,34.5369,34.5651,34.5228,34.5298,109000.0
2014-05-21 10:30:00,48.92,48.96,48.83,48.85,118100.0,34.5369,34.5651,34.4734,34.4875,118100.0
2014-05-21 10:40:00,48.86,48.89,48.8,48.89,66100.0,34.4945,34.5157,34.4522,34.5157,66100.0
2014-05-21 10:50:00,48.89,48.93,48.89,48.89,114300.0,34.5157,34.544,34.5157,34.5157,114300.0
2014-05-21 11:00:00,48.89,48.98,48.89,48.95,84900.0,34.5157,34.5793,34.5157,34.5581,84900.0
2014-05-21 11:10:00,48.95,49.0,48.89,48.9,82300.0,34.5581,34.5934,34.5157,34.5228,82300.0
2014-05-21 11:20:00,48.88,48.93,48.83,48.86,107300.0,34.5087,34.544,34.4734,34.4945,107300.0
2014-05-21 11:30:00,48.86,48.89,48.74,48.81,121400.0,34.4945,34.5157,34.4098,34.4592,121400.0
2014-05-21 11:40:00,48.82,48.86,48.76,48.81,74400.0,34.4663,34.4945,34.4239,34.4592,74400.0
2014-05-21 11:50:00,48.8,48.84,48.74,48.77,49200.0,34.4522,34.4804,34.4098,34.431,49200.0
2014-05-21 12:00:00,48.78,48.8,48.75,48.78,41400.0,34.4381,34.4522,34.4169,34.4381,41400.0
2014-05-21 12:10:00,48.78,48.82,48.71,48.76,171700.0,34.4381,34.4663,34.3886,34.4239,171700.0
2014-05-21 12:20:00,48.77,48.82,48.73,48.77,63500.0,34.431,34.4663,34.4028,34.431,63500.0
2014-05-21 12:30:00,48.78,48.84,48.77,48.83,50300.0,34.4381,34.4804,34.431,34.4734,50300.0
2014-05-21 12:40:00,48.83,48.84,48.78,48.79,38700.0,34.4734,34.4804,34.4381,34.4451,38700.0
2014-05-21 12:50:00,48.79,48.83,48.75,48.8,50400.0,34.4451,34.4734,34.4169,34.4522,50400.0
2014-05-21 13:00:00,48.8,48.86,48.79,48.84,65300.0,34.4522,34.4945,34.4451,34.4804,65300.0
2014-05-21 13:10:00,48.85,48.85,48.75,48.76,48400.0,34.4875,34.4875,34.4169,34.4239,48400.0
2014-05-21 13:20:00,48.76,48.77,48.74,48.74,31400.0,34.4239,34.431,34.4098,34.4098,31400.0
2014-05-21 13:30:00,48.74,48.76,48.72,48.75,34400.0,34.4098,34.4239,34.3957,34.4169,34400.0
2014-05-21 13:40:00,48.75,48.8,48.72,48.8,76100.0,34.4169,34.4522,34.3957,34.4522,76100.0
2014-05-21 13:50:00,48.8,48.81,48.77,48.81,119800.0,34.4522,34.4592,34.431,34.4592,119800.0
2014-05-21 14:00:00,48.81,48.95,48.78,48.83,101400.0,34.4592,34.5581,34.4381,34.4734,101400.0
2014-05-21 14:10:00,48.83,48.83,48.72,48.77,79600.0,34.4734,34.4734,34.3957,34.431,79600.0
2014-05-21 14:20:00,48.77,48.87,48.75,48.85,63400.0,34.431,34.5016,34.4169,34.4875,63400.0
2014-05-21 14:30:00,48.86,48.9,48.84,48.87,48000.0,34.4945,34.5228,34.4804,34.5016,48000.0
2014-05-21 14:40:00,48.87,48.9,48.83,48.85,89200.0,34.5016,34.5228,34.4734,34.4875,89200.0
2014-05-21 14:50:00,48.85,48.85,48.74,48.75,151700.0,34.4875,34.4875,34.4098,34.4169,151700.0
2014-05-21 15:00:00,48.75,48.76,48.72,48.75,128800.0,34.4169,34.4239,34.3957,34.4169,128800.0
2014-05-21 15:10:00,48.75,48.77,48.72,48.72,224400.0,34.4169,34.431,34.3957,34.3957,224400.0
2014-05-21 15:20:00,48.73,48.74,48.69,48.71,118200.0,34.4028,34.4098,34.3745,34.3886,118200.0
2014-05-21 15:30:00,48.71,48.74,48.69,48.71,153000.0,34.3886,34.4098,34.3745,34.3886,153000.0
2014-05-21 15:40:00,48.71,48.76,48.69,48.7,156500.0,34.3886,34.4239,34.3745,34.3816,156500.0
2014-05-21 15:50:00,48.69,48.74,48.68,48.7,505500.0,34.3745,34.4098,34.3675,34.3816,505500.0
2014-05-22 09:30:00,48.57,48.69,48.51,48.62,321200.0,34.2898,34.3745,34.2475,34.3251,321200.0
2014-05-22 09:40:00,48.62,48.69,48.43,48.64,445300.0,34.3251,34.3745,34.191,34.3392,445300.0
2014-05-22 09:50:00,48.65,48.75,48.5,48.72,327300.0,34.3463,34.4169,34.2404,34.3957,327300.0
2014-05-22 10:00:00,48.71,48.74,48.64,48.72,173200.0,34.3886,34.4098,34.3392,34.3957,173200.0
2014-05-22 10:10:00,48.73,48.96,48.73,48.92,137800.0,34.4028,34.5651,34.4028,34.5369,137800.0
2014-05-22 10:20:00,48.93,48.94,48.8,48.81,94300.0,34.544,34.551,34.4522,34.4592,94300.0
2014-05-22 10:30:00,48.81,48.91,48.81,48.88,109100.0,34.4592,34.5298,34.4592,34.5087,109100.0
2014-05-22 10:40:00,48.89,48.9,48.86,48.89,124300.0,34.5157,34.5228,34.4945,34.5157,124300.0
2014-05-22 10:50:00,48.9,49.02,48.9,48.93,223200.0,34.5228,34.6075,34.5228,34.544,223200.0
2014-05-22 11:00:00,48.93,49.02,48.93,49.0,83300.0,34.544,34.6075,34.544,34.5934,83300.0
2014-05-22 11:10:00,49.0,49.08,48.99,49.06,290900.0,34.5934,34.6499,34.5863,34.6357,290900.0
2014-05-22 11:20:00,49.07,49.23,49.06,49.22,161100.0,34.6428,34.7558,34.6357,34.7487,161100.0
2014-05-22 11:30:00,49.22,49.23,49.18,49.21,79900.0,34.7487,34.7558,34.7205,34.7416,79900.0
2014-05-22 11:40:00,49.21,49.23,49.13,49.15,369800.0,34.7416,34.7558,34.6852,34.6993,369800.0
2014-05-22 11:50:00,49.15,49.24,49.15,49.17,133600.0,34.6993,34.7628,34.6993,34.7134,133600.0
2014-05-22 12:00:00,49.19,49.19,49.0,49.0,183700.0,34.7275,34.7275,34.5934,34.5934,183700.0
2014-05-22 12:10:00,49.01,49.01,48.9,48.91,139800.0,34.6004,34.6004,34.5228,34.5298,139800.0
2014-05-22 12:20:00,48.91,49.0,48.89,48.99,181200.0,34.5298,34.5934,34.5157,34.5863,181200.0
2014-05-22 12:30:00,49.0,49.13,48.99,49.13,95000.0,34.5934,34.6852,34.5863,34.6852,95000.0
2014-05-22 12:40:00,49.13,49.14,49.05,49.05,60200.0,34.6852,34.6922,34.6287,34.6287,60200.0
2014-05-22 12:50:00,49.06,49.1,49.02,49.02,80900.0,34.6357,34.664,34.6075,34.6075,80900.0
2014-05-22 13:00:00,49.03,49.1,49.0,49.08,93100.0,34.6146,34.664,34.5934,34.6499,93100.0
2014-05-22 13:10:00,49.08,49.08,48.94,48.95,89700.0,34.6499,34.6499,34.551,34.5581,89700.0
2014-05-22 13:20:00,48.96,48.97,48.93,48.96,117400.0,34.5651,34.5722,34.544,34.5651,117400.0
2014-05-22 13:30:00,48.96,48.98,48.95,48.95,81200.0,34.5651,34.5793,34.5581,34.5581,81200.0
2014-05-22 13:40:00,48.96,48.96,48.88,48.9,121300.0,34.5651,34.5651,34.5087,34.5228,121300.0
2014-05-22 13:50:00,48.89,48.9,48.82,48.86,246700.0,34.5157,34.5228,34.4663,34.4945,246700.0
2014-05-22 14:00:00,48.85,48.88,48.83,48.86,226200.0,34.4875,34.5087,34.4734,34.4945,226200.0
2014-05-22 14:10:00,48.87,48.91,48.85,48.9,89000.0,34.5016,34.5298,34.4875,34.5228,89000.0
2014-05-22 14:20:00,48.9,48.93,48.87,48.92,52600.0,34.5228,34.544,34.5016,34.5369,52600.0
2014-05-22 14:30:00,48.93,48.93,48.84,48.89,87800.0,34.544,34.544,34.4804,34.5157,87800.0
2014-05-22 14:40:00,48.89,48.95,48.88,48.95,43600.0,34.5157,34.5581,34.5087,34.5581,43600.0
2014-05-22 14:50:00,48.95,48.96,48.89,48.9,104000.0,34.5581,34.5651,34.5157,34.5228,104000.0
2014-05-22 15:00:00,48.9,48.9,48.84,48.84,134400.0,34.5228,34.5228,34.4804,34.4804,134400.0
2014-05-22 15:10:00,48.84,48.85,48.73,48.75,147400.0,34.4804,34.4875,34.4028,34.4169,147400.0
2014-05-22 15:20:00,48.75,48.76,48.68,48.7,234900.0,34.4169,34.4239,34.3675,34.3816,234900.0
2014-05-22 15:30:00,48.7,48.86,48.69,48.83,465800.0,34.3816,34.4945,34.3745,34.4734,465800.0
2014-05-22 15:40:00,48.83,48.91,48.8,48.88,322300.0,34.4734,34.5298,34.4522,34.5087,322300.0
2014-05-22 15:50:00,48.88,48.89,48.79,48.79,566600.0,34.5087,34.5157,34.4451,34.4451,566600.0
2014-05-23 09:30:00,48.82,48.86,48.57,48.77,141500.0,34.4663,34.4945,34.2898,34.431,141500.0
2014-05-23 09:40:00,48.82,48.83,48.74,48.79,70000.0,34.4663,34.4734,34.4098,34.4451,70000.0
2014-05-23 09:50:00,48.79,48.89,48.79,48.88,117600.0,34.4451,34.5157,34.4451,34.5087,117600.0
2014-05-23 10:00:00,48.88,48.89,48.64,48.76,143800.0,34.5087,34.5157,34.3392,34.4239,143800.0
2014-05-23 10:10:00,48.76,48.81,48.72,48.78,74300.0,34.4239,34.4592,34.3957,34.4381,74300.0
2014-05-23 10:20:00,48.79,48.86,48.79,48.84,91600.0,34.4451,34.4945,34.4451,34.4804,91600.0
2014-05-23 10:30:00,48.85,48.95,48.84,48.91,91100.0,34.4875,34.5581,34.4804,34.5298,91100.0
2014-05-23 10:40:00,48.91,48.93,48.86,48.91,175800.0,34.5298,34.544,34.4945,34.5298,175800.0
2014-05-23 10:50:00,48.9,48.99,48.9,48.97,82100.0,34.5228,34.5863,34.5228,34.5722,82100.0
2014-05-23 11:00:00,48.97,48.98,48.9,48.93,81000.0,34.5722,34.5793,34.5228,34.544,81000.0
2014-05-23 11:10:00,48.92,48.96,48.84,48.96,101400.0,34.5369,34.5651,34.4804,34.5651,101400.0
2014-05-23 11:20:00,48.95,49.0,48.89,48.98,58800.0,34.5581,34.5934,34.5157,34.5793,58800.0
2014-05-23 11:30:00,48.99,49.01,48.95,49.01,63900.0,34.5863,34.6004,34.5581,34.6004,63900.0
2014-05-23 11:40:00,49.01,49.01,48.98,48.99,91100.0,34.6004,34.6004,34.5793,34.5863,91100.0
2014-05-23 11:50:00,48.99,49.01,48.98,49.01,72900.0,34.5863,34.6004,34.5793,34.6004,72900.0
2014-05-23 12:00:00,49.01,49.06,48.99,49.04,68900.0,34.6004,34.6357,34.5863,34.6216,68900.0
2014-05-23 12:10:00,49.04,49.09,48.93,48.94,68000.0,34.6216,34.6569,34.544,34.551,68000.0
2014-05-23 12:20:00,48.94,48.95,48.89,48.93,64600.0,34.551,34.5581,34.5157,34.544,64600.0
2014-05-23 12:30:00,48.93,48.96,48.88,48.89,81300.0,34.544,34.5651,34.5087,34.5157,81300.0
2014-05-23 12:40:00,48.88,48.89,48.86,48.87,41300.0,34.5087,34.5157,34.4945,34.5016,41300.0
2014-05-23 12:50:00,48.87,48.89,48.83,48.83,74200.0,34.5016,34.5157,34.4734,34.4734,74200.0
2014-05-23 13:00:00,48.84,48.86,48.83,48.84,35400.0,34.4804,34.4945,34.4734,34.4804,35400.0
2014-05-23 13:10:00,48.84,48.84,48.75,48.8,60100.0,34.4804,34.4804,34.4169,34.4522,60100.0
2014-05-23 13:20:00,48.8,48.8,48.74,48.76,40600.0,34.4522,34.4522,34.4098,34.4239,40600.0
2014-05-23 13:30:00,48.76,48.82,48.76,48.82,84800.0,34.4239,34.4663,34.4239,34.4663,84800.0
2014-05-23 13:40:00,48.82,48.82,48.8,48.82,48400.0,34.4663,34.4663,34.4522,34.4663,48400.0
2014-05-23 13:50:00,48.82,48.84,48.79,48.81,60700.0,34.4663,34.4804,34.4451,34.4592,60700.0
2014-05-23 14:00:00,48.81,48.86,48.81,48.86,40100.0,34.4592,34.4945,34.4592,34.4945,40100.0
2014-05-23 14:10:00,48.86,48.86,48.8,48.8,44800.0,34.4945,34.4945,34.4522,34.4522,44800.0
2014-05-23 14:20:00,48.81,48.81,48.74,48.75,65500.0,34.4592,34.4592,34.4098,34.4169,65500.0
2014-05-23 14:30:00,48.75,48.78,48.75,48.76,61800.0,34.4169,34.4381,34.4169,34.4239,61800.0
2014-05-23 14:40:00,48.76,48.78,48.75,48.77,177500.0,34.4239,34.4381,34.4169,34.431,177500.0
2014-05-23 14:50:00,48.77,48.82,48.77,48.81,52800.0,34.431,34.4663,34.431,34.4592,52800.0
2014-05-23 15:00:00,48.81,48.83,48.78,48.79,66700.0,34.4592,34.4734,34.4381,34.4451,66700.0
2014-05-23 15:10:00,48.78,48.8,48.76,48.77,76000.0,34.4381,34.4522,34.4239,34.431,76000.0
2014-05-23 15:20:00,48.77,48.8,48.76,48.78,100000.0,34.431,34.4522,34.4239,34.4381,100000.0
2014-05-23 15:30:00,48.78,48.78,48.75,48.78,128000.0,34.4381,34.4381,34.4169,34.4381,128000.0
2014-05-23 15:40:00,48.78,48.81,48.76,48.8,146600.0,34.4381,34.4592,34.4239,34.4522,146600.0
2014-05-23 15:50:00,48.81,48.83,48.77,48.78,326600.0,34.4592,34.4734,34.431,34.4381,326600.0
2014-05-27 09:30:00,48.89,48.99,48.83,48.9,290700.0,34.5157,34.5863,34.4734,34.5228,290700.0
2014-05-27 09:40:00,48.9,49.01,48.88,48.94,173400.0,34.5228,34.6004,34.5087,34.551,173400.0
2014-05-27 09:50:00,48.94,48.97,48.72,48.72,104600.0,34.551,34.5722,34.3957,34.3957,104600.0
2014-05-27 10:00:00,48.72,48.75,48.67,48.74,97300.0,34.3957,34.4169,34.3604,34.4098,97300.0
2014-05-27 10:10:00,48.73,48.94,48.73,48.92,109700.0,34.4028,34.551,34.4028,34.5369,109700.0
2014-05-27 10:20:00,48.91,48.92,48.84,48.85,108500.0,34.5298,34.5369,34.4804,34.4875,108500.0
2014-05-27 10:30:00,48.84,49.01,48.84,48.98,220900.0,34.4804,34.6004,34.4804,34.5793,220900.0
2014-05-27 10:40:00,48.98,49.0,48.89,48.89,160600.0,34.5793,34.5934,34.5157,34.5157,160600.0
2014-05-27 10:50:00,48.89,48.91,48.87,48.88,50200.0,34.5157,34.5298,34.5016,34.5087,50200.0
2014-05-27 11:00:00,48.88,48.98,48.86,48.97,49400.0,34.5087,34.5793,34.4945,34.5722,49400.0
2014-05-27 11:10:00,48.97,48.98,48.93,48.94,62700.0,34.5722,34.5793,34.544,34.551,62700.0
2014-05-27 11:20:00,48.95,49.01,48.89,48.89,91900.0,34.5581,34.6004,34.5157,34.5157,91900.0
2014-05-27 11:30:00,48.9,48.96,48.85,48.96,86500.0,34.5228,34.5651,34.4875,34.5651,86500.0
2014-05-27 11:40:00,48.96,49.0,48.93,49.0,53700.0,34.5651,34.5934,34.544,34.5934,53700.0
2014-05-27 11:50:00,49.0,49.0,48.96,48.99,54300.0,34.5934,34.5934,34.5651,34.5863,54300.0
2014-05-27 12:00:00,48.99,49.01,48.93,48.96,90400.0,34.5863,34.6004,34.544,34.5651,90400.0
2014-05-27 12:10:00,48.97,49.01,48.96,49.0,57300.0,34.5722,34.6004,34.5651,34.5934,57300.0
2014-05-27 12:20:00,49.0,49.01,48.96,49.01,123100.0,34.5934,34.6004,34.5651,34.6004,123100.0
2014-05-27 12:30:00,49.0,49.06,49.0,49.06,264500.0,34.5934,34.6357,34.5934,34.6357,264500.0
2014-05-27 12:40:00,49.06,49.14,49.03,49.13,61400.0,34.6357,34.6922,34.6146,34.6852,61400.0
2014-05-27 12:50:00,49.13,49.14,49.07,49.08,50600.0,34.6852,34.6922,34.6428,34.6499,50600.0
2014-05-27 13:00:00,49.07,49.1,49.04,49.08,50100.0,34.6428,34.664,34.6216,34.6499,50100.0
2014-05-27 13:10:00,49.09,49.09,49.04,49.05,57700.0,34.6569,34.6569,34.6216,34.6287,57700.0
2014-05-27 13:20:00,49.05,49.05,48.98,48.98,112100.0,34.6287,34.6287,34.5793,34.5793,112100.0
2014-05-27 13:30:00,48.98,48.99,48.92,48.93,107100.0,34.5793,34.5863,34.5369,34.544,107100.0
2014-05-27 13:40:00,48.93,48.93,48.87,48.87,131600.0,34.544,34.544,34.5016,34.5016,131600.0
2014-05-27 13:50:00,48.87,48.88,48.84,48.85,63000.0,34.5016,34.5087,34.4804,34.4875,63000.0
2014-05-27 14:00:00,48.85,48.88,48.84,48.86,60800.0,34.4875,34.5087,34.4804,34.4945,60800.0
2014-05-27 14:10:00,48.86,48.88,48.83,48.88,89700.0,34.4945,34.5087,34.4734,34.5087,89700.0
2014-05-27 14:20:00,48.88,48.89,48.85,48.88,55200.0,34.5087,34.5157,34.4875,34.5087,55200.0
2014-05-27 14:30:00,48.89,48.9,48.85,48.85,65500.0,34.5157,34.5228,34.4875,34.4875,65500.0
2014-05-27 14:40:00,48.85,48.87,48.82,48.86,79000.0,34.4875,34.5016,34.4663,34.4945,79000.0
2014-05-27 14:50:00,48.86,48.92,48.86,48.91,121000.0,34.4945,34.5369,34.4945,34.5298,121000.0
2014-05-27 15:00:00,48.9,48.97,48.9,48.97,214500.0,34.5228,34.5722,34.5228,34.5722,214500.0
2014-05-27 15:10:00,48.96,48.97,48.94,48.96,83500.0,34.5651,34.5722,34.551,34.5651,83500.0
2014-05-27 15:20:00,48.96,48.97,48.95,48.97,65900.0,34.5651,34.5722,34.5581,34.5722,65900.0
2014-05-27 15:30:00,48.97,49.0,48.9,49.0,182600.0,34.5722,34.5934,34.5228,34.5934,182600.0
2014-05-27 15:40:00,48.99,49.0,48.93,48.94,166600.0,34.5863,34.5934,34.544,34.551,166600.0
2014-05-27 15:50:00,48.93,48.95,48.84,48.9,814200.0,34.544,34.5581,34.4804,34.5228,814200.0
2014-05-28 09:30:00,48.89,49.0,48.63,48.76,315700.0,34.5157,34.5934,34.3322,34.4239,315700.0
2014-05-28 09:40:00,48.77,48.91,48.73,48.75,111300.0,34.431,34.5298,34.4028,34.4169,111300.0
2014-05-28 09:50:00,48.76,48.8,48.66,48.75,95400.0,34.4239,34.4522,34.3533,34.4169,95400.0
2014-05-28 10:00:00,48.75,48.75,48.68,48.71,79400.0,34.4169,34.4169,34.3675,34.3886,79400.0
2014-05-28 10:10:00,48.7,48.71,48.64,48.64,75700.0,34.3816,34.3886,34.3392,34.3392,75700.0
2014-05-28 10:20:00,48.64,48.68,48.59,48.59,112100.0,34.3392,34.3675,34.3039,34.3039,112100.0
2014-05-28 10:30:00,48.59,48.6,48.55,48.55,81200.0,34.3039,34.311,34.2757,34.2757,81200.0
2014-05-28 10:40:00,48.56,48.59,48.49,48.57,136700.0,34.2827,34.3039,34.2333,34.2898,136700.0
2014-05-28 10:50:00,48.57,48.62,48.55,48.55,109200.0,34.2898,34.3251,34.2757,34.2757,109200.0
2014-05-28 11:00:00,48.55,48.56,48.53,48.55,79600.0,34.2757,34.2827,34.2616,34.2757,79600.0
2014-05-28 11:10:00,48.54,48.56,48.53,48.54,77100.0,34.2686,34.2827,34.2616,34.2686,77100.0
2014-05-28 11:20:00,48.54,48.54,48.48,48.5,132100.0,34.2686,34.2686,34.2263,34.2404,132100.0
2014-05-28 11:30:00,48.51,48.62,48.5,48.6,140200.0,34.2475,34.3251,34.2404,34.311,140200.0
2014-05-28 11:40:00,48.6,48.61,48.5,48.51,126200.0,34.311,34.318,34.2404,34.2475,126200.0
2014-05-28 11:50:00,48.51,48.52,48.48,48.51,79800.0,34.2475,34.2545,34.2263,34.2475,79800.0
2014-05-28 12:00:00,48.51,48.56,48.49,48.55,133400.0,34.2475,34.2827,34.2333,34.2757,133400.0
2014-05-28 12:10:00,48.54,48.62,48.52,48.57,66800.0,34.2686,34.3251,34.2545,34.2898,66800.0
2014-05-28 12:20:00,48.57,48.59,48.53,48.57,74900.0,34.2898,34.3039,34.2616,34.2898,74900.0
2014-05-28 12:30:00,48.58,48.63,48.57,48.6,97200.0,34.2969,34.3322,34.2898,34.311,97200.0
2014-05-28 12:40:00,48.6,48.61,48.57,48.59,50700.0,34.311,34.318,34.2898,34.3039,50700.0
2014-05-28 12:50:00,48.58,48.61,48.55,48.55,110300.0,34.2969,34.318,34.2757,34.2757,110300.0
2014-05-28 13:00:00,48.55,48.58,48.55,48.55,53400.0,34.2757,34.2969,34.2757,34.2757,53400.0
2014-05-28 13:10:00,48.55,48.61,48.55,48.59,74900.0,34.2757,34.318,34.2757,34.3039,74900.0
2014-05-28 13:20:00,48.59,48.62,48.58,48.62,84100.0,34.3039,34.3251,34.2969,34.3251,84100.0
2014-05-28 13:30:00,48.62,48.69,48.62,48.68,99500.0,34.3251,34.3745,34.3251,34.3675,99500.0
2014-05-28 13:40:00,48.68,48.69,48.63,48.65,62800.0,34.3675,34.3745,34.3322,34.3463,62800.0
2014-05-28 13:50:00,48.65,48.67,48.6,48.6,102500.0,34.3463,34.3604,34.311,34.311,102500.0
2014-05-28 14:00:00,48.6,48.67,48.6,48.63,53000.0,34.311,34.3604,34.311,34.3322,53000.0
2014-05-28 14:10:00,48.63,48.68,48.61,48.68,63500.0,34.3322,34.3675,34.318,34.3675,63500.0
2014-05-28 14:20:00,48.67,48.73,48.67,48.69,66000.0,34.3604,34.4028,34.3604,34.3745,66000.0
2014-05-28 14:30:00,48.69,48.71,48.64,48.64,126700.0,34.3745,34.3886,34.3392,34.3392,126700.0
2014-05-28 14:40:00,48.64,48.65,48.63,48.63,44700.0,34.3392,34.3463,34.3322,34.3322,44700.0
2014-05-28 14:50:00,48.64,48.71,48.64,48.69,65500.0,34.3392,34.3886,34.3392,34.3745,65500.0
2014-05-28 15:00:00,48.69,48.71,48.65,48.67,91900.0,34.3745,34.3886,34.3463,34.3604,91900.0
2014-05-28 15:10:00,48.68,48.71,48.64,48.68,76400.0,34.3675,34.3886,34.3392,34.3675,76400.0
2014-05-28 15:20:00,48.68,48.72,48.67,48.69,92300.0,34.3675,34.3957,34.3604,34.3745,92300.0
2014-05-28 15:30:00,48.68,48.72,48.67,48.72,111200.0,34.3675,34.3957,34.3604,34.3957,111200.0
2014-05-28 15:40:00,48.72,48.75,48.69,48.72,193000.0,34.3957,34.4169,34.3745,34.3957,193000.0
2014-05-28 15:50:00,48.72,48.72,48.63,48.64,369700.0,34.3957,34.3957,34.3322,34.3392,369700.0
2014-05-29 09:30:00,49.25,49.3,48.76,48.86,249000.0,34.7699,34.8052,34.4239,34.4945,249000.0
2014-05-29 09:40:00,48.86,49.11,48.85,49.09,361800.0,34.4945,34.671,34.4875,34.6569,361800.0
2014-05-29 09:50:00,49.09,49.31,49.05,49.3,346700.0,34.6569,34.8122,34.6287,34.8052,346700.0
2014-05-29 10:00:00,49.3,49.42,49.25,49.28,291600.0,34.8052,34.8899,34.7699,34.7911,291600.0
2014-05-29 10:10:00,49.29,49.5,49.25,49.44,325200.0,34.7981,34.9464,34.7699,34.904,325200.0
2014-05-29 10:20:00,49.43,49.48,49.3,49.34,179300.0,34.897,34.9323,34.8052,34.8334,179300.0
2014-05-29 10:30:00,49.34,49.35,49.24,49.28,149300.0,34.8334,34.8405,34.7628,34.7911,149300.0
2014-05-29 10:40:00,49.28,49.35,49.25,49.28,76600.0,34.7911,34.8405,34.7699,34.7911,76600.0
2014-05-29 10:50:00,49.29,49.3,49.23,49.25,61600.0,34.7981,34.8052,34.7558,34.7699,61600.0
2014-05-29 11:00:00,49.24,49.35,49.19,49.35,82300.0,34.7628,34.8405,34.7275,34.8405,82300.0
2014-05-29 11:10:00,49.35,49.36,49.26,49.27,52900.0,34.8405,34.8475,34.7769,34.784,52900.0
2014-05-29 11:20:00,49.28,49.36,49.24,49.34,49700.0,34.7911,34.8475,34.7628,34.8334,49700.0
2014-05-29 11:30:00,49.33,49.39,49.26,49.27,63700.0,34.8264,34.8687,34.7769,34.784,63700.0
2014-05-29 11:40:00,49.28,49.28,49.19,49.2,42200.0,34.7911,34.7911,34.7275,34.7346,42200.0
2014-05-29 11:50:00,49.2,49.25,49.18,49.24,59600.0,34.7346,34.7699,34.7205,34.7628,59600.0
2014-05-29 12:00:00,49.24,49.3,49.23,49.27,62700.0,34.7628,34.8052,34.7558,34.784,62700.0
2014-05-29 12:10:00,49.27,49.29,49.24,49.26,31500.0,34.784,34.7981,34.7628,34.7769,31500.0
2014-05-29 12:20:00,49.27,49.29,49.23,49.27,67200.0,34.784,34.7981,34.7558,34.784,67200.0
2014-05-29 12:30:00,49.26,49.29,49.23,49.29,31900.0,34.7769,34.7981,34.7558,34.7981,31900.0
2014-05-29 12:40:00,49.29,49.3,49.25,49.3,30700.0,34.7981,34.8052,34.7699,34.8052,30700.0
2014-05-29 12:50:00,49.3,49.3,49.19,49.25,70300.0,34.8052,34.8052,34.7275,34.7699,70300.0
2014-05-29 13:00:00,49.25,49.25,49.17,49.17,89100.0,34.7699,34.7699,34.7134,34.7134,89100.0
2014-05-29 13:10:00,49.18,49.19,49.16,49.16,51400.0,34.7205,34.7275,34.7063,34.7063,51400.0
2014-05-29 13:20:00,49.17,49.19,49.15,49.19,42100.0,34.7134,34.7275,34.6993,34.7275,42100.0
2014-05-29 13:30:00,49.19,49.2,49.16,49.17,53800.0,34.7275,34.7346,34.7063,34.7134,53800.0
2014-05-29 13:40:00,49.16,49.3,49.16,49.28,109400.0,34.7063,34.8052,34.7063,34.7911,109400.0
2014-05-29 13:50:00,49.29,49.29,49.28,49.29,50900.0,34.7981,34.7981,34.7911,34.7981,50900.0
2014-05-29 14:00:00,49.29,49.41,49.28,49.41,249400.0,34.7981,34.8828,34.7911,34.8828,249400.0
2014-05-29 14:10:00,49.41,49.47,49.39,49.43,156700.0,34.8828,34.9252,34.8687,34.897,156700.0
2014-05-29 14:20:00,49.43,49.48,49.4,49.47,79600.0,34.897,34.9323,34.8758,34.9252,79600.0
2014-05-29 14:30:00,49.47,49.58,49.46,49.55,136500.0,34.9252,35.0029,34.9181,34.9817,136500.0
2014-05-29 14:40:00,49.56,49.67,49.54,49.67,151700.0,34.9887,35.0664,34.9746,35.0664,151700.0
2014-05-29 14:50:00,49.67,49.68,49.63,49.68,183700.0,35.0664,35.0735,35.0382,35.0735,183700.0
2014-05-29 15:00:00,49.68,49.68,49.53,49.59,140200.0,35.0735,35.0735,34.9676,35.0099,140200.0
2014-05-29 15:10:00,49.59,49.59,49.53,49.56,108900.0,35.0099,35.0099,34.9676,34.9887,108900.0
2014-05-29 15:20:00,49.56,49.6,49.54,49.56,97800.0,34.9887,35.017,34.9746,34.9887,97800.0
2014-05-29 15:30:00,49.56,49.56,49.49,49.5,166400.0,34.9887,34.9887,34.9393,34.9464,166400.0
2014-05-29 15:40:00,49.49,49.51,49.48,49.49,223100.0,34.9393,34.9534,34.9323,34.9393,223100.0
2014-05-29 15:50:00,49.5,49.53,49.49,49.52,560600.0,34.9464,34.9676,34.9393,34.9605,560600.0
2014-05-30 09:30:00,49.56,49.65,49.43,49.56,226300.0,34.9887,35.0523,34.897,34.9887,226300.0
2014-05-30 09:40:00,49.57,49.66,49.55,49.57,168400.0,34.9958,35.0593,34.9817,34.9958,168400.0
2014-05-30 09:50:00,49.56,49.58,49.49,49.51,195600.0,34.9887,35.0029,34.9393,34.9534,195600.0
2014-05-30 10:00:00,49.5,49.55,49.44,49.52,346400.0,34.9464,34.9817,34.904,34.9605,346400.0
2014-05-30 10:10:00,49.52,49.54,49.35,49.37,149600.0,34.9605,34.9746,34.8405,34.8546,149600.0
2014-05-30 10:20:00,49.38,49.55,49.35,49.54,189200.0,34.8617,34.9817,34.8405,34.9746,189200.0
2014-05-30 10:30:00,49.54,49.64,49.54,49.57,145600.0,34.9746,35.0452,34.9746,34.9958,145600.0
2014-05-30 10:40:00,49.57,49.68,49.54,49.67,119100.0,34.9958,35.0735,34.9746,35.0664,119100.0
2014-05-30 10:50:00,49.67,49.78,49.65,49.77,79000.0,35.0664,35.1441,35.0523,35.137,79000.0
2014-05-30 11:00:00,49.78,49.87,49.73,49.82,137700.0,35.1441,35.2076,35.1088,35.1723,137700.0
2014-05-30 11:10:00,49.83,49.86,49.77,49.83,71300.0,35.1794,35.2005,35.137,35.1794,71300.0
2014-05-30 11:20:00,49.83,49.84,49.69,49.73,95700.0,35.1794,35.1864,35.0805,35.1088,95700.0
2014-05-30 11:30:00,49.71,49.86,49.69,49.8,162200.0,35.0946,35.2005,35.0805,35.1582,162200.0
2014-05-30 11:40:00,49.81,49.87,49.76,49.82,143700.0,35.1652,35.2076,35.1299,35.1723,143700.0
2014-05-30 11:50:00,49.82,49.82,49.73,49.78,100100.0,35.1723,35.1723,35.1088,35.1441,100100.0
2014-05-30 12:00:00,49.77,49.78,49.66,49.71,205400.0,35.137,35.1441,35.0593,35.0946,205400.0
2014-05-30 12:10:00,49.71,49.73,49.64,49.72,74100.0,35.0946,35.1088,35.0452,35.1017,74100.0
2014-05-30 12:20:00,49.71,49.74,49.65,49.69,57200.0,35.0946,35.1158,35.0523,35.0805,57200.0
2014-05-30 12:30:00,49.68,49.7,49.59,49.62,84400.0,35.0735,35.0876,35.0099,35.0311,84400.0
2014-05-30 12:40:00,49.62,49.68,49.58,49.68,216400.0,35.0311,35.0735,35.0029,35.0735,216400.0
2014-05-30 12:50:00,49.68,49.7,49.62,49.7,93700.0,35.0735,35.0876,35.0311,35.0876,93700.0
2014-05-30 13:00:00,49.69,49.78,49.69,49.78,51000.0,35.0805,35.1441,35.0805,35.1441,51000.0
2014-05-30 13:10:00,49.78,49.79,49.74,49.79,64500.0,35.1441,35.1511,35.1158,35.1511,64500.0
2014-05-30 13:20:00,49.79,49.87,49.78,49.82,68000.0,35.1511,35.2076,35.1441,35.1723,68000.0
2014-05-30 13:30:00,49.82,49.82,49.75,49.78,78600.0,35.1723,35.1723,35.1229,35.1441,78600.0
2014-05-30 13:40:00,49.77,49.82,49.77,49.78,83900.0,35.137,35.1723,35.137,35.1441,83900.0
2014-05-30 13:50:00,49.78,49.88,49.78,49.87,142900.0,35.1441,35.2147,35.1441,35.2076,142900.0
2014-05-30 14:00:00,49.87,49.93,49.85,49.93,104300.0,35.2076,35.25,35.1935,35.25,104300.0
2014-05-30 14:10:00,49.93,49.94,49.91,49.93,108100.0,35.25,35.257,35.2358,35.25,108100.0
2014-05-30 14:20:00,49.93,49.99,49.89,49.89,273600.0,35.25,35.2923,35.2217,35.2217,273600.0
2014-05-30 14:30:00,49.89,49.93,49.81,49.92,96600.0,35.2217,35.25,35.1652,35.2429,96600.0
2014-05-30 14:40:00,49.93,49.97,49.87,49.89,278100.0,35.25,35.2782,35.2076,35.2217,278100.0
2014-05-30 14:50:00,49.88,49.89,49.83,49.83,79400.0,35.2147,35.2217,35.1794,35.1794,79400.0
2014-05-30 15:00:00,49.82,49.83,49.75,49.75,246000.0,35.1723,35.1794,35.1229,35.1229,246000.0
2014-05-30 15:10:00,49.75,49.79,49.73,49.74,371200.0,35.1229,35.1511,35.1088,35.1158,371200.0
2014-05-30 15:20:00,49.75,49.76,49.67,49.7,243500.0,35.1229,35.1299,35.0664,35.0876,243500.0
2014-05-30 15:30:00,49.7,49.79,49.7,49.73,225600.0,35.0876,35.1511,35.0876,35.1088,225600.0
2014-05-30 15:40:00,49.73,49.75,49.65,49.66,400000.0,35.1088,35.1229,35.0523,35.0593,400000.0
2014-05-30 15:50:00,49.66,49.78,49.64,49.72,884400.0,35.0593,35.1441,35.0452,35.1017,884400.0
2014-06-02 09:30:00,49.9,50.0,49.7,49.73,477200.0,35.2288,35.2994,35.0876,35.1088,477200.0
2014-06-02 09:40:00,49.73,49.73,48.92,48.92,534800.0,35.1088,35.1088,34.5369,34.5369,534800.0
2014-06-02 09:50:00,48.95,49.03,48.75,48.78,573900.0,34.5581,34.6146,34.4169,34.4381,573900.0
2014-06-02 10:00:00,48.78,48.89,48.37,48.48,1053000.0,34.4381,34.5157,34.1486,34.2263,1053000.0
2014-06-02 10:10:00,48.47,48.7,48.39,48.54,338000.0,34.2192,34.3816,34.1627,34.2686,338000.0
2014-06-02 10:20:00,48.54,48.75,48.53,48.72,440000.0,34.2686,34.4169,34.2616,34.3957,440000.0
2014-06-02 10:30:00,48.72,48.72,48.58,48.68,226000.0,34.3957,34.3957,34.2969,34.3675,226000.0
2014-06-02 10:40:00,48.67,48.67,48.51,48.54,193300.0,34.3604,34.3604,34.2475,34.2686,193300.0
2014-06-02 10:50:00,48.55,48.56,48.43,48.5,236500.0,34.2757,34.2827,34.191,34.2404,236500.0
2014-06-02 11:00:00,48.5,48.51,48.37,48.51,446900.0,34.2404,34.2475,34.1486,34.2475,446900.0
2014-06-02 11:10:00,48.51,48.65,48.5,48.62,440200.0,34.2475,34.3463,34.2404,34.3251,440200.0
2014-06-02 11:20:00,48.62,48.67,48.51,48.66,449700.0,34.3251,34.3604,34.2475,34.3533,449700.0
2014-06-02 11:30:00,48.67,48.78,48.65,48.77,329200.0,34.3604,34.4381,34.3463,34.431,329200.0
2014-06-02 11:40:00,48.77,48.83,48.71,48.72,242100.0,34.431,34.4734,34.3886,34.3957,242100.0
2014-06-02 11:50:00,48.72,48.77,48.7,48.77,109600.0,34.3957,34.431,34.3816,34.431,109600.0
2014-06-02 12:00:00,48.78,48.83,48.75,48.8,114400.0,34.4381,34.4734,34.4169,34.4522,114400.0
2014-06-02 12:10:00,48.8,48.84,48.75,48.77,77900.0,34.4522,34.4804,34.4169,34.431,77900.0
2014-06-02 12:20:00,48.77,48.81,48.75,48.77,110000.0,34.431,34.4592,34.4169,34.431,110000.0
2014-06-02 12:30:00,48.77,48.79,48.71,48.73,140900.0,34.431,34.4451,34.3886,34.4028,140900.0
2014-06-02 12:40:00,48.73,48.73,48.62,48.65,122100.0,34.4028,34.4028,34.3251,34.3463,122100.0
2014-06-02 12:50:00,48.65,48.66,48.6,48.65,110900.0,34.3463,34.3533,34.311,34.3463,110900.0
2014-06-02 13:00:00,48.65,48.82,48.65,48.81,150000.0,34.3463,34.4663,34.3463,34.4592,150000.0
2014-06-02 13:10:00,48.81,48.9,48.81,48.85,118100.0,34.4592,34.5228,34.4592,34.4875,118100.0
2014-06-02 13:20:00,48.85,48.91,48.82,48.84,150500.0,34.4875,34.5298,34.4663,34.4804,150500.0
2014-06-02 13:30:00,48.84,48.93,48.83,48.93,192800.0,34.4804,34.544,34.4734,34.544,192800.0
2014-06-02 13:40:00,48.93,49.0,48.92,49.0,158000.0,34.544,34.5934,34.5369,34.5934,158000.0
2014-06-02 13:50:00,49.0,49.11,48.98,49.11,160400.0,34.5934,34.671,34.5793,34.671,160400.0
2014-06-02 14:00:00,49.11,49.21,49.07,49.14,161600.0,34.671,34.7416,34.6428,34.6922,161600.0
2014-06-02 14:10:00,49.13,49.21,49.13,49.16,151500.0,34.6852,34.7416,34.6852,34.7063,151500.0
2014-06-02 14:20:00,49.17,49.17,49.03,49.08,112500.0,34.7134,34.7134,34.6146,34.6499,112500.0
2014-06-02 14:30:00,49.08,49.1,49.03,49.05,73000.0,34.6499,34.664,34.6146,34.6287,73000.0
2014-06-02 14:40:00,49.04,49.05,49.01,49.02,82600.0,34.6216,34.6287,34.6004,34.6075,82600.0
2014-06-02 14:50:00,49.03,49.04,48.98,49.04,94500.0,34.6146,34.6216,34.5793,34.6216,94500.0
2014-06-02 15:00:00,49.04,49.05,48.99,49.01,101600.0,34.6216,34.6287,34.5863,34.6004,101600.0
2014-06-02 15:10:00,49.0,49.02,48.96,49.02,109300.0,34.5934,34.6075,34.5651,34.6075,109300.0
2014-06-02 15:20:00,49.02,49.08,49.02,49.06,152700.0,34.6075,34.6499,34.6075,34.6357,152700.0
2014-06-02 15:30:00,49.06,49.07,48.99,49.02,213500.0,34.6357,34.6428,34.5863,34.6075,213500.0
2014-06-02 15:40:00,49.02,49.06,49.02,49.05,335600.0,34.6075,34.6357,34.6075,34.6287,335600.0
2014-06-02 15:50:00,49.05,49.12,49.03,49.08,645700.0,34.6287,34.6781,34.6146,34.6499,645700.0
2014-06-03 09:30:00,48.96,49.22,48.9,49.2,232100.0,34.5651,34.7487,34.5228,34.7346,232100.0
2014-06-03 09:40:00,49.21,49.23,48.97,49.0,166500.0,34.7416,34.7558,34.5722,34.5934,166500.0
2014-06-03 09:50:00,49.0,49.0,48.7,48.74,277300.0,34.5934,34.5934,34.3816,34.4098,277300.0
2014-06-03 10:00:00,48.74,48.89,48.73,48.76,147200.0,34.4098,34.5157,34.4028,34.4239,147200.0
2014-06-03 10:10:00,48.75,48.88,48.73,48.84,127800.0,34.4169,34.5087,34.4028,34.4804,127800.0
2014-06-03 10:20:00,48.84,48.94,48.83,48.91,232300.0,34.4804,34.551,34.4734,34.5298,232300.0
2014-06-03 10:30:00,48.91,48.96,48.82,48.87,88700.0,34.5298,34.5651,34.4663,34.5016,88700.0
2014-06-03 10:40:00,48.87,48.89,48.83,48.84,102400.0,34.5016,34.5157,34.4734,34.4804,102400.0
2014-06-03 10:50:00,48.84,48.88,48.77,48.87,124700.0,34.4804,34.5087,34.431,34.5016,124700.0
2014-06-03 11:00:00,48.87,48.89,48.78,48.82,59600.0,34.5016,34.5157,34.4381,34.4663,59600.0
2014-06-03 11:10:00,48.82,48.9,48.79,48.9,83500.0,34.4663,34.5228,34.4451,34.5228,83500.0
2014-06-03 11:20:00,48.89,48.95,48.85,48.91,174000.0,34.5157,34.5581,34.4875,34.5298,174000.0
2014-06-03 11:30:00,48.91,48.96,48.88,48.89,62700.0,34.5298,34.5651,34.5087,34.5157,62700.0
2014-06-03 11:40:00,48.89,48.9,48.81,48.88,92000.0,34.5157,34.5228,34.4592,34.5087,92000.0
2014-06-03 11:50:00,48.88,48.97,48.88,48.97,74100.0,34.5087,34.5722,34.5087,34.5722,74100.0
2014-06-03 12:00:00,48.97,49.0,48.92,48.94,187700.0,34.5722,34.5934,34.5369,34.551,187700.0
2014-06-03 12:10:00,48.95,49.02,48.93,49.0,100700.0,34.5581,34.6075,34.544,34.5934,100700.0
2014-06-03 12:20:00,49.0,49.0,48.98,48.99,54800.0,34.5934,34.5934,34.5793,34.5863,54800.0
2014-06-03 12:30:00,49.0,49.05,48.99,49.03,67000.0,34.5934,34.6287,34.5863,34.6146,67000.0
2014-06-03 12:40:00,49.03,49.03,48.97,48.97,73400.0,34.6146,34.6146,34.5722,34.5722,73400.0
2014-06-03 12:50:00,48.97,48.98,48.92,48.94,55600.0,34.5722,34.5793,34.5369,34.551,55600.0
2014-06-03 13:00:00,48.94,48.95,48.87,48.93,76900.0,34.551,34.5581,34.5016,34.544,76900.0
2014-06-03 13:10:00,48.93,49.02,48.91,48.97,105900.0,34.544,34.6075,34.5298,34.5722,105900.0
2014-06-03 13:20:00,48.96,48.97,48.91,48.96,56000.0,34.5651,34.5722,34.5298,34.5651,56000.0
2014-06-03 13:30:00,48.96,48.98,48.93,48.97,87000.0,34.5651,34.5793,34.544,34.5722,87000.0
2014-06-03 13:40:00,48.97,49.01,48.95,48.97,54000.0,34.5722,34.6004,34.5581,34.5722,54000.0
2014-06-03 13:50:00,48.97,49.01,48.96,49.0,373600.0,34.5722,34.6004,34.5651,34.5934,373600.0
2014-06-03 14:00:00,49.0,49.03,48.98,49.0,52500.0,34.5934,34.6146,34.5793,34.5934,52500.0
2014-06-03 14:10:00,48.98,48.99,48.9,48.9,71700.0,34.5793,34.5863,34.5228,34.5228,71700.0
2014-06-03 14:20:00,48.91,48.94,48.9,48.91,66500.0,34.5298,34.551,34.5228,34.5298,66500.0
2014-06-03 14:30:00,48.91,48.92,48.89,48.92,73700.0,34.5298,34.5369,34.5157,34.5369,73700.0
2014-06-03 14:40:00,48.92,48.97,48.9,48.96,97300.0,34.5369,34.5722,34.5228,34.5651,97300.0
2014-06-03 14:50:00,48.96,49.0,48.93,48.95,68700.0,34.5651,34.5934,34.544,34.5581,68700.0
2014-06-03 15:00:00,48.94,48.95,48.9,48.94,93400.0,34.551,34.5581,34.5228,34.551,93400.0
2014-06-03 15:10:00,48.94,48.95,48.91,48.92,60200.0,34.551,34.5581,34.5298,34.5369,60200.0
2014-06-03 15:20:00,48.92,48.93,48.9,48.91,88000.0,34.5369,34.544,34.5228,34.5298,88000.0
2014-06-03 15:30:00,48.91,48.92,48.84,48.87,153700.0,34.5298,34.5369,34.4804,34.5016,153700.0
2014-06-03 15:40:00,48.87,48.97,48.87,48.97,220000.0,34.5016,34.5722,34.5016,34.5722,220000.0
2014-06-03 15:50:00,48.97,48.98,48.95,48.97,499800.0,34.5722,34.5793,34.5581,34.5722,499800.0
2014-06-04 09:30:00,48.69,48.78,48.55,48.6,205300.0,34.3745,34.4381,34.2757,34.311,205300.0
2014-06-04 09:40:00,48.59,48.59,48.42,48.46,333700.0,34.3039,34.3039,34.1839,34.2122,333700.0
2014-06-04 09:50:00,48.44,48.58,48.32,48.35,551600.0,34.198,34.2969,34.1133,34.1345,551600.0
2014-06-04 10:00:00,48.34,48.49,48.21,48.25,339000.0,34.1274,34.2333,34.0357,34.0639,339000.0
2014-06-04 10:10:00,48.25,48.26,48.23,48.25,258800.0,34.0639,34.071,34.0498,34.0639,258800.0
2014-06-04 10:20:00,48.25,48.38,48.24,48.25,542500.0,34.0639,34.1557,34.0568,34.0639,542500.0
2014-06-04 10:30:00,48.25,48.26,48.03,48.06,448800.0,34.0639,34.071,33.9086,33.9298,448800.0
2014-06-04 10:40:00,48.05,48.09,47.92,47.99,735900.0,33.9227,33.9509,33.8309,33.8803,735900.0
2014-06-04 10:50:00,47.98,48.01,47.77,47.84,761600.0,33.8733,33.8945,33.725,33.7744,761600.0
2014-06-04 11:00:00,47.84,48.14,47.72,48.03,735400.0,33.7744,33.9862,33.6897,33.9086,735400.0
2014-06-04 11:10:00,48.01,48.05,47.88,47.93,1169000.0,33.8945,33.9227,33.8027,33.838,1169000.0
2014-06-04 11:20:00,47.93,47.95,47.88,47.89,333900.0,33.838,33.8521,33.8027,33.8097,333900.0
2014-06-04 11:30:00,47.89,47.94,47.84,47.84,294700.0,33.8097,33.845,33.7744,33.7744,294700.0
2014-06-04 11:40:00,47.84,47.89,47.61,47.62,660000.0,33.7744,33.8097,33.6121,33.6191,660000.0
2014-06-04 11:50:00,47.61,47.67,47.51,47.67,593500.0,33.6121,33.6544,33.5415,33.6544,593500.0
2014-06-04 12:00:00,47.68,47.77,47.65,47.66,290000.0,33.6615,33.725,33.6403,33.6474,290000.0
2014-06-04 12:10:00,47.65,47.69,47.53,47.55,271200.0,33.6403,33.6685,33.5556,33.5697,271200.0
2014-06-04 12:20:00,47.55,47.58,47.37,47.48,1209400.0,33.5697,33.5909,33.4426,33.5203,1209400.0
2014-06-04 12:30:00,47.48,47.56,47.33,47.33,459300.0,33.5203,33.5768,33.4144,33.4144,459300.0
2014-06-04 12:40:00,47.34,47.37,47.06,47.23,932000.0,33.4214,33.4426,33.2238,33.3438,932000.0
2014-06-04 12:50:00,47.22,47.28,47.14,47.19,478700.0,33.3367,33.3791,33.2802,33.3155,478700.0
2014-06-04 13:00:00,47.19,47.2,47.12,47.12,502600.0,33.3155,33.3226,33.2661,33.2661,502600.0
2014-06-04 13:10:00,47.12,47.17,47.06,47.14,736600.0,33.2661,33.3014,33.2238,33.2802,736600.0
2014-06-04 13:20:00,47.14,47.15,47.07,47.11,350800.0,33.2802,33.2873,33.2308,33.2591,350800.0
2014-06-04 13:30:00,47.11,47.3,47.1,47.2,521000.0,33.2591,33.3932,33.252,33.3226,521000.0
2014-06-04 13:40:00,47.2,47.36,47.15,47.24,451300.0,33.3226,33.4356,33.2873,33.3508,451300.0
2014-06-04 13:50:00,47.23,47.31,47.19,47.29,241000.0,33.3438,33.4003,33.3155,33.3861,241000.0
2014-06-04 14:00:00,47.29,47.44,47.23,47.39,442500.0,33.3861,33.492,33.3438,33.4567,442500.0
2014-06-04 14:10:00,47.38,47.43,47.35,47.38,291000.0,33.4497,33.485,33.4285,33.4497,291000.0
2014-06-04 14:20:00,47.38,47.48,47.36,47.47,432700.0,33.4497,33.5203,33.4356,33.5132,432700.0
2014-06-04 14:30:00,47.46,47.48,47.37,47.38,313300.0,33.5062,33.5203,33.4426,33.4497,313300.0
2014-06-04 14:40:00,47.37,47.38,47.16,47.21,325000.0,33.4426,33.4497,33.2944,33.3297,325000.0
2014-06-04 14:50:00,47.22,47.46,47.21,47.45,301000.0,33.3367,33.5062,33.3297,33.4991,301000.0
2014-06-04 15:00:00,47.44,47.48,47.39,47.48,381600.0,33.492,33.5203,33.4567,33.5203,381600.0
2014-06-04 15:10:00,47.48,47.57,47.47,47.51,420800.0,33.5203,33.5838,33.5132,33.5415,420800.0
2014-06-04 15:20:00,47.5,47.56,47.5,47.55,996400.0,33.5344,33.5768,33.5344,33.5697,996400.0
2014-06-04 15:30:00,47.55,47.57,47.5,47.54,353700.0,33.5697,33.5838,33.5344,33.5626,353700.0
2014-06-04 15:40:00,47.55,47.63,47.54,47.59,613600.0,33.5697,33.6262,33.5626,33.5979,613600.0
2014-06-04 15:50:00,47.6,47.66,47.5,47.51,1672700.0,33.605,33.6474,33.5344,33.5415,1672700.0
2014-06-05 09:30:00,47.53,47.69,47.22,47.22,637000.0,33.5556,33.6685,33.3367,33.3367,637000.0
2014-06-05 09:40:00,47.23,47.23,46.3,46.67,2216400.0,33.3438,33.3438,32.6872,32.9484,2216400.0
2014-06-05 09:50:00,46.68,46.92,46.62,46.84,804100.0,32.9555,33.1249,32.9131,33.0685,804100.0
2014-06-05 10:00:00,46.82,47.03,46.72,46.96,575000.0,33.0543,33.2026,32.9837,33.1532,575000.0
2014-06-05 10:10:00,46.95,46.96,46.68,46.74,481900.0,33.1461,33.1532,32.9555,32.9979,481900.0
2014-06-05 10:20:00,46.75,46.8,46.68,46.8,337400.0,33.0049,33.0402,32.9555,33.0402,337400.0
2014-06-05 10:30:00,46.8,46.96,46.76,46.79,407400.0,33.0402,33.1532,33.012,33.0332,407400.0
2014-06-05 10:40:00,46.78,47.0,46.78,46.97,682800.0,33.0261,33.1814,33.0261,33.1602,682800.0
2014-06-05 10:50:00,46.98,47.07,46.96,47.05,478200.0,33.1673,33.2308,33.1532,33.2167,478200.0
2014-06-05 11:00:00,47.05,47.19,47.03,47.19,284900.0,33.2167,33.3155,33.2026,33.3155,284900.0
2014-06-05 11:10:00,47.19,47.36,47.18,47.35,353100.0,33.3155,33.4356,33.3085,33.4285,353100.0
2014-06-05 11:20:00,47.35,47.42,47.16,47.17,388500.0,33.4285,33.4779,33.2944,33.3014,388500.0
2014-06-05 11:30:00,47.17,47.24,47.14,47.18,271800.0,33.3014,33.3508,33.2802,33.3085,271800.0
2014-06-05 11:40:00,47.18,47.22,47.07,47.16,343800.0,33.3085,33.3367,33.2308,33.2944,343800.0
2014-06-05 11:50:00,47.15,47.24,47.09,47.23,248600.0,33.2873,33.3508,33.2449,33.3438,248600.0
2014-06-05 12:00:00,47.24,47.31,47.11,47.11,338500.0,33.3508,33.4003,33.2591,33.2591,338500.0
2014-06-05 12:10:00,47.12,47.27,47.02,47.24,223800.0,33.2661,33.372,33.1955,33.3508,223800.0
2014-06-05 12:20:00,47.24,47.34,47.19,47.28,191200.0,33.3508,33.4214,33.3155,33.3791,191200.0
2014-06-05 12:30:00,47.27,47.29,47.05,47.08,319000.0,33.372,33.3861,33.2167,33.2379,319000.0
2014-06-05 12:40:00,47.08,47.25,47.08,47.23,180900.0,33.2379,33.3579,33.2379,33.3438,180900.0
2014-06-05 12:50:00,47.23,47.28,47.21,47.25,89200.0,33.3438,33.3791,33.3297,33.3579,89200.0
2014-06-05 13:00:00,47.25,47.26,47.14,47.15,128100.0,33.3579,33.365,33.2802,33.2873,128100.0
2014-06-05 13:10:00,47.14,47.16,47.05,47.09,143300.0,33.2802,33.2944,33.2167,33.2449,143300.0
2014-06-05 13:20:00,47.1,47.1,47.0,47.0,166800.0,33.252,33.252,33.1814,33.1814,166800.0
2014-06-05 13:30:00,47.0,47.01,46.97,46.98,207400.0,33.1814,33.1885,33.1602,33.1673,207400.0
2014-06-05 13:40:00,46.99,47.01,46.97,46.99,135000.0,33.1743,33.1885,33.1602,33.1743,135000.0
2014-06-05 13:50:00,46.99,47.0,46.92,46.98,179200.0,33.1743,33.1814,33.1249,33.1673,179200.0
2014-06-05 14:00:00,46.98,47.1,46.96,47.05,191100.0,33.1673,33.252,33.1532,33.2167,191100.0
2014-06-05 14:10:00,47.05,47.18,47.05,47.16,203900.0,33.2167,33.3085,33.2167,33.2944,203900.0
2014-06-05 14:20:00,47.16,47.24,47.14,47.19,166800.0,33.2944,33.3508,33.2802,33.3155,166800.0
2014-06-05 14:30:00,47.19,47.2,47.1,47.15,144800.0,33.3155,33.3226,33.252,33.2873,144800.0
2014-06-05 14:40:00,47.15,47.16,47.11,47.12,172700.0,33.2873,33.2944,33.2591,33.2661,172700.0
2014-06-05 14:50:00,47.12,47.12,47.06,47.07,195700.0,33.2661,33.2661,33.2238,33.2308,195700.0
2014-06-05 15:00:00,47.08,47.19,46.97,47.15,875000.0,33.2379,33.3155,33.1602,33.2873,875000.0
2014-06-05 15:10:00,47.15,47.17,47.09,47.14,222500.0,33.2873,33.3014,33.2449,33.2802,222500.0
2014-06-05 15:20:00,47.15,47.16,47.07,47.08,203900.0,33.2873,33.2944,33.2308,33.2379,203900.0
2014-06-05 15:30:00,47.07,47.17,47.05,47.16,253900.0,33.2308,33.3014,33.2167,33.2944,253900.0
2014-06-05 15:40:00,47.16,47.24,47.16,47.16,517100.0,33.2944,33.3508,33.2944,33.2944,517100.0
2014-06-05 15:50:00,47.16,47.22,47.16,47.2,792600.0,33.2944,33.3367,33.2944,33.3226,792600.0
2014-06-06 09:30:00,47.4,47.49,47.04,47.12,427800.0,33.4638,33.5273,33.2096,33.2661,427800.0
2014-06-06 09:40:00,47.13,47.28,47.05,47.23,266400.0,33.2732,33.3791,33.2167,33.3438,266400.0
2014-06-06 09:50:00,47.22,47.22,47.14,47.19,181600.0,33.3367,33.3367,33.2802,33.3155,181600.0
2014-06-06 10:00:00,47.19,47.32,47.14,47.3,222600.0,33.3155,33.4073,33.2802,33.3932,222600.0
2014-06-06 10:10:00,47.31,47.33,47.26,47.26,233700.0,33.4003,33.4144,33.365,33.365,233700.0
2014-06-06 10:20:00,47.26,47.28,47.2,47.27,156800.0,33.365,33.3791,33.3226,33.372,156800.0
2014-06-06 10:30:00,47.27,47.3,47.23,47.24,104000.0,33.372,33.3932,33.3438,33.3508,104000.0
2014-06-06 10:40:00,47.23,47.28,47.15,47.21,357000.0,33.3438,33.3791,33.2873,33.3297,357000.0
2014-06-06 10:50:00,47.2,47.3,47.19,47.2,391400.0,33.3226,33.3932,33.3155,33.3226,391400.0
2014-06-06 11:00:00,47.19,47.2,46.93,47.05,290300.0,33.3155,33.3226,33.132,33.2167,290300.0
2014-06-06 11:10:00,47.05,47.05,46.89,47.04,257600.0,33.2167,33.2167,33.1038,33.2096,257600.0
2014-06-06 11:20:00,47.03,47.15,47.03,47.14,109100.0,33.2026,33.2873,33.2026,33.2802,109100.0
2014-06-06 11:30:00,47.14,47.19,47.07,47.19,147400.0,33.2802,33.3155,33.2308,33.3155,147400.0
2014-06-06 11:40:00,47.19,47.28,47.17,47.22,136100.0,33.3155,33.3791,33.3014,33.3367,136100.0
2014-06-06 11:50:00,47.21,47.29,47.21,47.26,59400.0,33.3297,33.3861,33.3297,33.365,59400.0
2014-06-06 12:00:00,47.26,47.26,47.15,47.2,148200.0,33.365,33.365,33.2873,33.3226,148200.0
2014-06-06 12:10:00,47.2,47.25,47.15,47.16,113000.0,33.3226,33.3579,33.2873,33.2944,113000.0
2014-06-06 12:20:00,47.16,47.16,47.1,47.15,126000.0,33.2944,33.2944,33.252,33.2873,126000.0
2014-06-06 12:30:00,47.16,47.16,47.11,47.12,62600.0,33.2944,33.2944,33.2591,33.2661,62600.0
2014-06-06 12:40:00,47.12,47.12,47.09,47.1,55600.0,33.2661,33.2661,33.2449,33.252,55600.0
2014-06-06 12:50:00,47.1,47.12,47.09,47.11,57600.0,33.252,33.2661,33.2449,33.2591,57600.0
2014-06-06 13:00:00,47.11,47.11,47.08,47.08,51100.0,33.2591,33.2591,33.2379,33.2379,51100.0
2014-06-06 13:10:00,47.08,47.09,47.03,47.04,196400.0,33.2379,33.2449,33.2026,33.2096,196400.0
2014-06-06 13:20:00,47.04,47.07,47.03,47.03,69000.0,33.2096,33.2308,33.2026,33.2026,69000.0
2014-06-06 13:30:00,47.03,47.04,46.96,47.01,120800.0,33.2026,33.2096,33.1532,33.1885,120800.0
2014-06-06 13:40:00,47.02,47.18,47.01,47.18,104500.0,33.1955,33.3085,33.1885,33.3085,104500.0
2014-06-06 13:50:00,47.17,47.18,47.09,47.16,119900.0,33.3014,33.3085,33.2449,33.2944,119900.0
2014-06-06 14:00:00,47.15,47.2,47.14,47.2,80600.0,33.2873,33.3226,33.2802,33.3226,80600.0
2014-06-06 14:10:00,47.2,47.25,47.17,47.17,73500.0,33.3226,33.3579,33.3014,33.3014,73500.0
2014-06-06 14:20:00,47.18,47.19,47.15,47.17,65500.0,33.3085,33.3155,33.2873,33.3014,65500.0
2014-06-06 14:30:00,47.17,47.19,47.15,47.17,100000.0,33.3014,33.3155,33.2873,33.3014,100000.0
2014-06-06 14:40:00,47.16,47.17,47.12,47.12,79300.0,33.2944,33.3014,33.2661,33.2661,79300.0
2014-06-06 14:50:00,47.12,47.16,47.1,47.16,94300.0,33.2661,33.2944,33.252,33.2944,94300.0
2014-06-06 15:00:00,47.16,47.17,47.12,47.17,110200.0,33.2944,33.3014,33.2661,33.3014,110200.0
2014-06-06 15:10:00,47.17,47.2,47.16,47.2,122500.0,33.3014,33.3226,33.2944,33.3226,122500.0
2014-06-06 15:20:00,47.2,47.21,47.15,47.16,113200.0,33.3226,33.3297,33.2873,33.2944,113200.0
2014-06-06 15:30:00,47.16,47.17,47.14,47.15,168100.0,33.2944,33.3014,33.2802,33.2873,168100.0
2014-06-06 15:40:00,47.15,47.22,47.12,47.21,290300.0,33.2873,33.3367,33.2661,33.3297,290300.0
2014-06-06 15:50:00,47.21,47.26,47.19,47.25,568800.0,33.3297,33.365,33.3155,33.3579,568800.0
2014-06-09 09:30:00,47.31,47.35,47.07,47.24,616300.0,33.4003,33.4285,33.2308,33.3508,616300.0
2014-06-09 09:40:00,47.25,47.25,47.04,47.13,285500.0,33.3579,33.3579,33.2096,33.2732,285500.0
2014-06-09 09:50:00,47.13,47.13,46.88,46.9,358200.0,33.2732,33.2732,33.0967,33.1108,358200.0
2014-06-09 10:00:00,46.91,46.96,46.83,46.88,415400.0,33.1179,33.1532,33.0614,33.0967,415400.0
2014-06-09 10:10:00,46.88,46.89,46.69,46.71,499700.0,33.0967,33.1038,32.9626,32.9767,499700.0
2014-06-09 10:20:00,46.71,46.75,46.68,46.72,252600.0,32.9767,33.0049,32.9555,32.9837,252600.0
2014-06-09 10:30:00,46.72,46.88,46.66,46.8,140900.0,32.9837,33.0967,32.9414,33.0402,140900.0
2014-06-09 10:40:00,46.8,46.9,46.79,46.83,146200.0,33.0402,33.1108,33.0332,33.0614,146200.0
2014-06-09 10:50:00,46.84,46.86,46.75,46.76,123600.0,33.0685,33.0826,33.0049,33.012,123600.0
2014-06-09 11:00:00,46.76,46.85,46.75,46.79,127000.0,33.012,33.0755,33.0049,33.0332,127000.0
2014-06-09 11:10:00,46.8,46.85,46.7,46.85,301400.0,33.0402,33.0755,32.9696,33.0755,301400.0
2014-06-09 11:20:00,46.84,46.85,46.75,46.79,315100.0,33.0685,33.0755,33.0049,33.0332,315100.0
2014-06-09 11:30:00,46.8,46.87,46.78,46.8,301700.0,33.0402,33.0896,33.0261,33.0402,301700.0
2014-06-09 11:40:00,46.8,46.81,46.78,46.8,135600.0,33.0402,33.0473,33.0261,33.0402,135600.0
2014-06-09 11:50:00,46.8,46.81,46.75,46.79,186600.0,33.0402,33.0473,33.0049,33.0332,186600.0
2014-06-09 12:00:00,46.79,46.8,46.74,46.77,130800.0,33.0332,33.0402,32.9979,33.019,130800.0
2014-06-09 12:10:00,46.77,46.78,46.74,46.75,201200.0,33.019,33.0261,32.9979,33.0049,201200.0
2014-06-09 12:20:00,46.76,46.76,46.65,46.66,279200.0,33.012,33.012,32.9343,32.9414,279200.0
2014-06-09 12:30:00,46.66,46.68,46.61,46.63,241800.0,32.9414,32.9555,32.9061,32.9202,241800.0
2014-06-09 12:40:00,46.63,46.7,46.62,46.69,185100.0,32.9202,32.9696,32.9131,32.9626,185100.0
2014-06-09 12:50:00,46.7,46.7,46.68,46.69,126700.0,32.9696,32.9696,32.9555,32.9626,126700.0
2014-06-09 13:00:00,46.69,46.7,46.67,46.67,92300.0,32.9626,32.9696,32.9484,32.9484,92300.0
2014-06-09 13:10:00,46.67,46.69,46.65,46.67,218900.0,32.9484,32.9626,32.9343,32.9484,218900.0
2014-06-09 13:20:00,46.67,46.68,46.6,46.63,244600.0,32.9484,32.9555,32.899,32.9202,244600.0
2014-06-09 13:30:00,46.63,46.67,46.62,46.65,193300.0,32.9202,32.9484,32.9131,32.9343,193300.0
2014-06-09 13:40:00,46.65,46.65,46.61,46.64,198900.0,32.9343,32.9343,32.9061,32.9273,198900.0
2014-06-09 13:50:00,46.64,46.65,46.63,46.65,145900.0,32.9273,32.9343,32.9202,32.9343,145900.0
2014-06-09 14:00:00,46.64,46.65,46.6,46.62,187700.0,32.9273,32.9343,32.899,32.9131,187700.0
2014-06-09 14:10:00,46.62,46.63,46.56,46.6,321700.0,32.9131,32.9202,32.8708,32.899,321700.0
2014-06-09 14:20:00,46.61,46.62,46.55,46.6,303400.0,32.9061,32.9131,32.8637,32.899,303400.0
2014-06-09 14:30:00,46.61,46.64,46.56,46.59,203300.0,32.9061,32.9273,32.8708,32.892,203300.0
2014-06-09 14:40:00,46.58,46.6,46.56,46.57,143900.0,32.8849,32.899,32.8708,32.8778,143900.0
2014-06-09 14:50:00,46.57,46.59,46.55,46.55,347300.0,32.8778,32.892,32.8637,32.8637,347300.0
2014-06-09 15:00:00,46.55,46.59,46.52,46.58,273100.0,32.8637,32.892,32.8425,32.8849,273100.0
2014-06-09 15:10:00,46.59,46.59,46.52,46.53,254200.0,32.892,32.892,32.8425,32.8496,254200.0
2014-06-09 15:20:00,46.53,46.57,46.51,46.54,403700.0,32.8496,32.8778,32.8355,32.8567,403700.0
2014-06-09 15:30:00,46.55,46.55,46.52,46.52,295200.0,32.8637,32.8637,32.8425,32.8425,295200.0
2014-06-09 15:40:00,46.52,46.56,46.51,46.55,484300.0,32.8425,32.8708,32.8355,32.8637,484300.0
2014-06-09 15:50:00,46.56,46.59,46.54,46.59,962400.0,32.8708,32.892,32.8567,32.892,962400.0
2014-06-10 09:30:00,46.54,46.93,46.5,46.9,557100.0,32.8567,33.132,32.8284,33.1108,557100.0
2014-06-10 09:40:00,46.91,46.91,46.77,46.84,289300.0,33.1179,33.1179,33.019,33.0685,289300.0
2014-06-10 09:50:00,46.85,46.92,46.81,46.86,356800.0,33.0755,33.1249,33.0473,33.0826,356800.0
2014-06-10 10:00:00,46.85,46.93,46.8,46.88,368300.0,33.0755,33.132,33.0402,33.0967,368300.0
2014-06-10 10:10:00,46.88,46.99,46.86,46.95,262500.0,33.0967,33.1743,33.0826,33.1461,262500.0
2014-06-10 10:20:00,46.95,47.13,46.95,47.12,351100.0,33.1461,33.2732,33.1461,33.2661,351100.0
2014-06-10 10:30:00,47.13,47.13,47.01,47.06,133100.0,33.2732,33.2732,33.1885,33.2238,133100.0
2014-06-10 10:40:00,47.06,47.11,47.01,47.02,196800.0,33.2238,33.2591,33.1885,33.1955,196800.0
2014-06-10 10:50:00,47.01,47.02,46.98,47.0,89000.0,33.1885,33.1955,33.1673,33.1814,89000.0
2014-06-10 11:00:00,46.99,47.02,46.93,46.93,104300.0,33.1743,33.1955,33.132,33.132,104300.0
2014-06-10 11:10:00,46.94,46.98,46.92,46.98,118900.0,33.1391,33.1673,33.1249,33.1673,118900.0
2014-06-10 11:20:00,46.98,47.02,46.95,46.99,179400.0,33.1673,33.1955,33.1461,33.1743,179400.0
2014-06-10 11:30:00,47.0,47.0,46.94,46.94,87900.0,33.1814,33.1814,33.1391,33.1391,87900.0
2014-06-10 11:40:00,46.94,46.96,46.9,46.91,187100.0,33.1391,33.1532,33.1108,33.1179,187100.0
2014-06-10 11:50:00,46.91,46.92,46.85,46.91,127800.0,33.1179,33.1249,33.0755,33.1179,127800.0
2014-06-10 12:00:00,46.91,46.91,46.79,46.8,106300.0,33.1179,33.1179,33.0332,33.0402,106300.0
2014-06-10 12:10:00,46.79,46.87,46.79,46.86,102800.0,33.0332,33.0896,33.0332,33.0826,102800.0
2014-06-10 12:20:00,46.85,46.88,46.84,46.87,55300.0,33.0755,33.0967,33.0685,33.0896,55300.0
2014-06-10 12:30:00,46.88,46.91,46.87,46.9,55300.0,33.0967,33.1179,33.0896,33.1108,55300.0
2014-06-10 12:40:00,46.91,46.91,46.87,46.9,90600.0,33.1179,33.1179,33.0896,33.1108,90600.0
2014-06-10 12:50:00,46.9,46.95,46.89,46.95,71500.0,33.1108,33.1461,33.1038,33.1461,71500.0
2014-06-10 13:00:00,46.95,46.98,46.93,46.94,139300.0,33.1461,33.1673,33.132,33.1391,139300.0
2014-06-10 13:10:00,46.95,47.0,46.93,46.99,248200.0,33.1461,33.1814,33.132,33.1743,248200.0
2014-06-10 13:20:00,46.99,47.0,46.98,46.99,106900.0,33.1743,33.1814,33.1673,33.1743,106900.0
2014-06-10 13:30:00,47.0,47.0,46.98,47.0,82400.0,33.1814,33.1814,33.1673,33.1814,82400.0
2014-06-10 13:40:00,47.0,47.01,46.95,46.95,104400.0,33.1814,33.1885,33.1461,33.1461,104400.0
2014-06-10 13:50:00,46.96,46.96,46.89,46.9,101800.0,33.1532,33.1532,33.1038,33.1108,101800.0
2014-06-10 14:00:00,46.9,46.93,46.88,46.91,94600.0,33.1108,33.132,33.0967,33.1179,94600.0
2014-06-10 14:10:00,46.91,46.95,46.9,46.95,128900.0,33.1179,33.1461,33.1108,33.1461,128900.0
2014-06-10 14:20:00,46.95,46.95,46.89,46.91,127800.0,33.1461,33.1461,33.1038,33.1179,127800.0
2014-06-10 14:30:00,46.9,46.91,46.82,46.84,146700.0,33.1108,33.1179,33.0543,33.0685,146700.0
2014-06-10 14:40:00,46.84,46.87,46.81,46.87,110200.0,33.0685,33.0896,33.0473,33.0896,110200.0
2014-06-10 14:50:00,46.86,46.91,46.86,46.88,213500.0,33.0826,33.1179,33.0826,33.0967,213500.0
2014-06-10 15:00:00,46.88,46.93,46.87,46.91,183200.0,33.0967,33.132,33.0896,33.1179,183200.0
2014-06-10 15:10:00,46.91,46.91,46.88,46.91,142300.0,33.1179,33.1179,33.0967,33.1179,142300.0
2014-06-10 15:20:00,46.91,46.92,46.88,46.92,186800.0,33.1179,33.1249,33.0967,33.1249,186800.0
2014-06-10 15:30:00,46.91,46.91,46.86,46.87,290200.0,33.1179,33.1179,33.0826,33.0896,290200.0
2014-06-10 15:40:00,46.86,46.87,46.8,46.86,383400.0,33.0826,33.0896,33.0402,33.0826,383400.0
2014-06-10 15:50:00,46.86,46.94,46.86,46.93,788000.0,33.0826,33.1391,33.0826,33.132,788000.0
2014-06-11 09:30:00,46.81,46.9,46.67,46.88,461600.0,33.0473,33.1108,32.9484,33.0967,461600.0
2014-06-11 09:40:00,46.9,46.9,46.74,46.83,523500.0,33.1108,33.1108,32.9979,33.0614,523500.0
2014-06-11 09:50:00,46.85,46.89,46.8,46.83,106500.0,33.0755,33.1038,33.0402,33.0614,106500.0
2014-06-11 10:00:00,46.83,47.0,46.83,46.94,180600.0,33.0614,33.1814,33.0614,33.1391,180600.0
2014-06-11 10:10:00,46.95,47.11,46.91,47.1,199500.0,33.1461,33.2591,33.1179,33.252,199500.0
2014-06-11 10:20:00,47.11,47.16,47.07,47.1,230800.0,33.2591,33.2944,33.2308,33.252,230800.0
2014-06-11 10:30:00,47.1,47.2,47.03,47.19,182200.0,33.252,33.3226,33.2026,33.3155,182200.0
2014-06-11 10:40:00,47.18,47.35,47.18,47.34,259000.0,33.3085,33.4285,33.3085,33.4214,259000.0
2014-06-11 10:50:00,47.35,47.42,47.33,47.39,218200.0,33.4285,33.4779,33.4144,33.4567,218200.0
2014-06-11 11:00:00,47.4,47.52,47.38,47.39,269300.0,33.4638,33.5485,33.4497,33.4567,269300.0
2014-06-11 11:10:00,47.38,47.47,47.38,47.42,126300.0,33.4497,33.5132,33.4497,33.4779,126300.0
2014-06-11 11:20:00,47.42,47.49,47.34,47.37,174600.0,33.4779,33.5273,33.4214,33.4426,174600.0
2014-06-11 11:30:00,47.36,47.4,47.34,47.36,133000.0,33.4356,33.4638,33.4214,33.4356,133000.0
2014-06-11 11:40:00,47.36,47.36,47.22,47.23,148700.0,33.4356,33.4356,33.3367,33.3438,148700.0
2014-06-11 11:50:00,47.23,47.26,47.2,47.25,115100.0,33.3438,33.365,33.3226,33.3579,115100.0
2014-06-11 12:00:00,47.25,47.28,47.21,47.21,97900.0,33.3579,33.3791,33.3297,33.3297,97900.0
2014-06-11 12:10:00,47.21,47.24,47.18,47.19,91200.0,33.3297,33.3508,33.3085,33.3155,91200.0
2014-06-11 12:20:00,47.2,47.22,47.16,47.2,67000.0,33.3226,33.3367,33.2944,33.3226,67000.0
2014-06-11 12:30:00,47.21,47.27,47.18,47.2,122700.0,33.3297,33.372,33.3085,33.3226,122700.0
2014-06-11 12:40:00,47.2,47.2,47.15,47.2,78600.0,33.3226,33.3226,33.2873,33.3226,78600.0
2014-06-11 12:50:00,47.2,47.21,47.17,47.2,102000.0,33.3226,33.3297,33.3014,33.3226,102000.0
2014-06-11 13:00:00,47.19,47.2,47.06,47.08,143000.0,33.3155,33.3226,33.2238,33.2379,143000.0
2014-06-11 13:10:00,47.09,47.09,46.98,47.0,176400.0,33.2449,33.2449,33.1673,33.1814,176400.0
2014-06-11 13:20:00,46.99,47.01,46.96,47.0,121400.0,33.1743,33.1885,33.1532,33.1814,121400.0
2014-06-11 13:30:00,47.0,47.0,46.91,46.94,111000.0,33.1814,33.1814,33.1179,33.1391,111000.0
2014-06-11 13:40:00,46.93,46.99,46.9,46.93,126100.0,33.132,33.1743,33.1108,33.132,126100.0
2014-06-11 13:50:00,46.93,46.99,46.86,46.88,130500.0,33.132,33.1743,33.0826,33.0967,130500.0
2014-06-11 14:00:00,46.88,46.91,46.81,46.83,166500.0,33.0967,33.1179,33.0473,33.0614,166500.0
2014-06-11 14:10:00,46.83,46.83,46.75,46.77,151600.0,33.0614,33.0614,33.0049,33.019,151600.0
2014-06-11 14:20:00,46.78,46.84,46.69,46.79,212000.0,33.0261,33.0685,32.9626,33.0332,212000.0
2014-06-11 14:30:00,46.8,46.85,46.73,46.75,217300.0,33.0402,33.0755,32.9908,33.0049,217300.0
2014-06-11 14:40:00,46.75,46.82,46.74,46.76,131800.0,33.0049,33.0543,32.9979,33.012,131800.0
2014-06-11 14:50:00,46.76,46.84,46.73,46.84,254000.0,33.012,33.0685,32.9908,33.0685,254000.0
2014-06-11 15:00:00,46.84,46.87,46.79,46.8,274300.0,33.0685,33.0896,33.0332,33.0402,274300.0
2014-06-11 15:10:00,46.8,46.83,46.79,46.81,202400.0,33.0402,33.0614,33.0332,33.0473,202400.0
2014-06-11 15:20:00,46.8,46.85,46.79,46.84,185700.0,33.0402,33.0755,33.0332,33.0685,185700.0
2014-06-11 15:30:00,46.84,46.93,46.84,46.93,220800.0,33.0685,33.132,33.0685,33.132,220800.0
2014-06-11 15:40:00,46.93,46.98,46.89,46.96,365200.0,33.132,33.1673,33.1038,33.1532,365200.0
2014-06-11 15:50:00,46.97,47.01,46.94,47.0,802500.0,33.1602,33.1885,33.1391,33.1814,802500.0
2014-06-12 09:30:00,46.8,47.05,46.75,46.9,237800.0,33.0402,33.2167,33.0049,33.1108,237800.0
2014-06-12 09:40:00,46.9,47.14,46.83,47.07,195700.0,33.1108,33.2802,33.0614,33.2308,195700.0
2014-06-12 09:50:00,47.07,47.2,47.03,47.15,130200.0,33.2308,33.3226,33.2026,33.2873,130200.0
2014-06-12 10:00:00,47.16,47.3,47.16,47.3,145300.0,33.2944,33.3932,33.2944,33.3932,145300.0
2014-06-12 10:10:00,47.29,47.36,47.23,47.32,260400.0,33.3861,33.4356,33.3438,33.4073,260400.0
2014-06-12 10:20:00,47.33,47.4,47.29,47.39,275700.0,33.4144,33.4638,33.3861,33.4567,275700.0
2014-06-12 10:30:00,47.4,47.4,47.28,47.31,199600.0,33.4638,33.4638,33.3791,33.4003,199600.0
2014-06-12 10:40:00,47.3,47.37,47.29,47.32,171800.0,33.3932,33.4426,33.3861,33.4073,171800.0
2014-06-12 10:50:00,47.32,47.43,47.31,47.41,161500.0,33.4073,33.485,33.4003,33.4709,161500.0
2014-06-12 11:00:00,47.41,47.45,47.32,47.34,269600.0,33.4709,33.4991,33.4073,33.4214,269600.0
2014-06-12 11:10:00,47.33,47.38,47.29,47.3,158600.0,33.4144,33.4497,33.3861,33.3932,158600.0
2014-06-12 11:20:00,47.3,47.37,47.25,47.27,169400.0,33.3932,33.4426,33.3579,33.372,169400.0
2014-06-12 11:30:00,47.27,47.3,47.22,47.27,130700.0,33.372,33.3932,33.3367,33.372,130700.0
2014-06-12 11:40:00,47.26,47.3,47.25,47.3,63900.0,33.365,33.3932,33.3579,33.3932,63900.0
2014-06-12 11:50:00,47.3,47.3,47.17,47.2,340700.0,33.3932,33.3932,33.3014,33.3226,340700.0
2014-06-12 12:00:00,47.19,47.21,47.15,47.19,73400.0,33.3155,33.3297,33.2873,33.3155,73400.0
2014-06-12 12:10:00,47.19,47.23,47.18,47.2,53900.0,33.3155,33.3438,33.3085,33.3226,53900.0
2014-06-12 12:20:00,47.2,47.23,47.15,47.21,327400.0,33.3226,33.3438,33.2873,33.3297,327400.0
2014-06-12 12:30:00,47.22,47.3,47.21,47.3,48400.0,33.3367,33.3932,33.3297,33.3932,48400.0
2014-06-12 12:40:00,47.3,47.31,47.24,47.28,59100.0,33.3932,33.4003,33.3508,33.3791,59100.0
2014-06-12 12:50:00,47.28,47.29,47.21,47.28,81700.0,33.3791,33.3861,33.3297,33.3791,81700.0
2014-06-12 13:00:00,47.28,47.3,47.23,47.24,134700.0,33.3791,33.3932,33.3438,33.3508,134700.0
2014-06-12 13:10:00,47.25,47.28,47.22,47.22,59800.0,33.3579,33.3791,33.3367,33.3367,59800.0
2014-06-12 13:20:00,47.22,47.26,47.21,47.22,49700.0,33.3367,33.365,33.3297,33.3367,49700.0
2014-06-12 13:30:00,47.23,47.23,47.06,47.16,164600.0,33.3438,33.3438,33.2238,33.2944,164600.0
2014-06-12 13:40:00,47.15,47.17,47.04,47.05,100700.0,33.2873,33.3014,33.2096,33.2167,100700.0
2014-06-12 13:50:00,47.05,47.05,46.93,46.96,165300.0,33.2167,33.2167,33.132,33.1532,165300.0
2014-06-12 14:00:00,46.96,47.04,46.95,46.96,91600.0,33.1532,33.2096,33.1461,33.1532,91600.0
2014-06-12 14:10:00,46.96,47.03,46.96,47.01,72500.0,33.1532,33.2026,33.1532,33.1885,72500.0
2014-06-12 14:20:00,47.01,47.01,46.92,46.96,122000.0,33.1885,33.1885,33.1249,33.1532,122000.0
2014-06-12 14:30:00,46.96,46.97,46.89,46.91,99700.0,33.1532,33.1602,33.1038,33.1179,99700.0
2014-06-12 14:40:00,46.92,46.93,46.89,46.91,130600.0,33.1249,33.132,33.1038,33.1179,130600.0
2014-06-12 14:50:00,46.91,46.92,46.85,46.88,85700.0,33.1179,33.1249,33.0755,33.0967,85700.0
2014-06-12 15:00:00,46.89,46.91,46.85,46.86,89200.0,33.1038,33.1179,33.0755,33.0826,89200.0
2014-06-12 15:10:00,46.85,46.86,46.79,46.83,143000.0,33.0755,33.0826,33.0332,33.0614,143000.0
2014-06-12 15:20:00,46.83,46.87,46.8,46.83,112000.0,33.0614,33.0896,33.0402,33.0614,112000.0
2014-06-12 15:30:00,46.82,46.83,46.74,46.74,223500.0,33.0543,33.0614,32.9979,32.9979,223500.0
2014-06-12 15:40:00,46.74,46.8,46.71,46.78,358100.0,32.9979,33.0402,32.9767,33.0261,358100.0
2014-06-12 15:50:00,46.78,46.89,46.78,46.87,469500.0,33.0261,33.1038,33.0261,33.0896,469500.0
2014-06-13 09:30:00,46.88,47.1,46.87,46.98,148600.0,33.0967,33.252,33.0896,33.1673,148600.0
2014-06-13 09:40:00,46.97,47.06,46.84,46.84,278900.0,33.1602,33.2238,33.0685,33.0685,278900.0
2014-06-13 09:50:00,46.85,47.02,46.84,46.86,167200.0,33.0755,33.1955,33.0685,33.0826,167200.0
2014-06-13 10:00:00,46.86,46.88,46.76,46.85,223300.0,33.0826,33.0967,33.012,33.0755,223300.0
2014-06-13 10:10:00,46.86,46.93,46.86,46.88,527500.0,33.0826,33.132,33.0826,33.0967,527500.0
2014-06-13 10:20:00,46.89,46.97,46.85,46.94,63900.0,33.1038,33.1602,33.0755,33.1391,63900.0
2014-06-13 10:30:00,46.94,47.1,46.91,47.05,106900.0,33.1391,33.252,33.1179,33.2167,106900.0
2014-06-13 10:40:00,47.06,47.14,47.05,47.08,101600.0,33.2238,33.2802,33.2167,33.2379,101600.0
2014-06-13 10:50:00,47.08,47.22,47.03,47.21,154200.0,33.2379,33.3367,33.2026,33.3297,154200.0
2014-06-13 11:00:00,47.21,47.23,47.08,47.1,90200.0,33.3297,33.3438,33.2379,33.252,90200.0
2014-06-13 11:10:00,47.11,47.15,47.1,47.12,79000.0,33.2591,33.2873,33.252,33.2661,79000.0
2014-06-13 11:20:00,47.12,47.17,47.06,47.13,137900.0,33.2661,33.3014,33.2238,33.2732,137900.0
2014-06-13 11:30:00,47.13,47.14,47.03,47.05,99400.0,33.2732,33.2802,33.2026,33.2167,99400.0
2014-06-13 11:40:00,47.06,47.09,47.05,47.07,67900.0,33.2238,33.2449,33.2167,33.2308,67900.0
2014-06-13 11:50:00,47.07,47.09,47.06,47.07,44300.0,33.2308,33.2449,33.2238,33.2308,44300.0
2014-06-13 12:00:00,47.06,47.14,47.05,47.12,115800.0,33.2238,33.2802,33.2167,33.2661,115800.0
2014-06-13 12:10:00,47.11,47.13,47.09,47.13,63400.0,33.2591,33.2732,33.2449,33.2732,63400.0
2014-06-13 12:20:00,47.13,47.16,47.11,47.13,45300.0,33.2732,33.2944,33.2591,33.2732,45300.0
2014-06-13 12:30:00,47.12,47.16,47.11,47.11,40400.0,33.2661,33.2944,33.2591,33.2591,40400.0
2014-06-13 12:40:00,47.12,47.12,47.04,47.04,67000.0,33.2661,33.2661,33.2096,33.2096,67000.0
2014-06-13 12:50:00,47.05,47.09,47.04,47.09,57400.0,33.2167,33.2449,33.2096,33.2449,57400.0
2014-06-13 13:00:00,47.09,47.09,47.06,47.06,50200.0,33.2449,33.2449,33.2238,33.2238,50200.0
2014-06-13 13:10:00,47.07,47.09,47.04,47.07,74100.0,33.2308,33.2449,33.2096,33.2308,74100.0
2014-06-13 13:20:00,47.08,47.09,47.07,47.08,82300.0,33.2379,33.2449,33.2308,33.2379,82300.0
2014-06-13 13:30:00,47.09,47.1,47.07,47.09,73400.0,33.2449,33.252,33.2308,33.2449,73400.0
2014-06-13 13:40:00,47.08,47.16,47.08,47.15,117300.0,33.2379,33.2944,33.2379,33.2873,117300.0
2014-06-13 13:50:00,47.16,47.23,47.15,47.23,93200.0,33.2944,33.3438,33.2873,33.3438,93200.0
2014-06-13 14:00:00,47.22,47.29,47.22,47.25,104100.0,33.3367,33.3861,33.3367,33.3579,104100.0
2014-06-13 14:10:00,47.25,47.35,47.25,47.35,80600.0,33.3579,33.4285,33.3579,33.4285,80600.0
2014-06-13 14:20:00,47.34,47.37,47.33,47.36,100500.0,33.4214,33.4426,33.4144,33.4356,100500.0
2014-06-13 14:30:00,47.36,47.37,47.3,47.32,113400.0,33.4356,33.4426,33.3932,33.4073,113400.0
2014-06-13 14:40:00,47.32,47.33,47.29,47.29,71700.0,33.4073,33.4144,33.3861,33.3861,71700.0
2014-06-13 14:50:00,47.29,47.3,47.18,47.18,106000.0,33.3861,33.3932,33.3085,33.3085,106000.0
2014-06-13 15:00:00,47.18,47.2,47.14,47.15,123400.0,33.3085,33.3226,33.2802,33.2873,123400.0
2014-06-13 15:10:00,47.15,47.16,47.08,47.09,85000.0,33.2873,33.2944,33.2379,33.2449,85000.0
2014-06-13 15:20:00,47.09,47.09,46.94,46.98,210900.0,33.2449,33.2449,33.1391,33.1673,210900.0
2014-06-13 15:30:00,46.98,47.02,46.93,47.01,204300.0,33.1673,33.1955,33.132,33.1885,204300.0
2014-06-13 15:40:00,46.98,47.01,46.94,47.0,478900.0,33.1673,33.1885,33.1391,33.1814,478900.0
2014-06-13 15:50:00,47.01,47.11,46.99,47.09,522700.0,33.1885,33.2591,33.1743,33.2449,522700.0
2014-06-16 09:30:00,47.17,47.24,47.08,47.21,423500.0,33.3014,33.3508,33.2379,33.3297,423500.0
2014-06-16 09:40:00,47.21,47.44,47.2,47.41,413100.0,33.3297,33.492,33.3226,33.4709,413100.0
2014-06-16 09:50:00,47.41,47.49,47.4,47.47,155800.0,33.4709,33.5273,33.4638,33.5132,155800.0
2014-06-16 10:00:00,47.48,47.53,47.43,47.48,285100.0,33.5203,33.5556,33.485,33.5203,285100.0
2014-06-16 10:10:00,47.48,47.55,47.44,47.44,204500.0,33.5203,33.5697,33.492,33.492,204500.0
2014-06-16 10:20:00,47.44,47.51,47.38,47.45,172300.0,33.492,33.5415,33.4497,33.4991,172300.0
2014-06-16 10:30:00,47.44,47.51,47.44,47.48,147100.0,33.492,33.5415,33.492,33.5203,147100.0
2014-06-16 10:40:00,47.47,47.48,47.28,47.3,142100.0,33.5132,33.5203,33.3791,33.3932,142100.0
2014-06-16 10:50:00,47.29,47.31,47.24,47.25,74000.0,33.3861,33.4003,33.3508,33.3579,74000.0
2014-06-16 11:00:00,47.26,47.27,47.03,47.05,150800.0,33.365,33.372,33.2026,33.2167,150800.0
2014-06-16 11:10:00,47.04,47.08,46.93,46.94,154900.0,33.2096,33.2379,33.132,33.1391,154900.0
2014-06-16 11:20:00,46.94,46.97,46.91,46.94,115300.0,33.1391,33.1602,33.1179,33.1391,115300.0
2014-06-16 11:30:00,46.94,47.01,46.9,47.0,181700.0,33.1391,33.1885,33.1108,33.1814,181700.0
2014-06-16 11:40:00,46.99,47.02,46.94,46.94,90400.0,33.1743,33.1955,33.1391,33.1391,90400.0
2014-06-16 11:50:00,46.94,46.97,46.9,46.91,80800.0,33.1391,33.1602,33.1108,33.1179,80800.0
2014-06-16 12:00:00,46.91,46.92,46.84,46.88,108600.0,33.1179,33.1249,33.0685,33.0967,108600.0
2014-06-16 12:10:00,46.89,47.0,46.89,46.92,94700.0,33.1038,33.1814,33.1038,33.1249,94700.0
2014-06-16 12:20:00,46.93,46.96,46.91,46.93,72700.0,33.132,33.1532,33.1179,33.132,72700.0
2014-06-16 12:30:00,46.93,46.94,46.89,46.93,51700.0,33.132,33.1391,33.1038,33.132,51700.0
2014-06-16 12:40:00,46.92,47.01,46.92,46.94,97900.0,33.1249,33.1885,33.1249,33.1391,97900.0
2014-06-16 12:50:00,46.94,46.97,46.94,46.95,70700.0,33.1391,33.1602,33.1391,33.1461,70700.0
2014-06-16 13:00:00,46.95,47.02,46.95,47.01,100700.0,33.1461,33.1955,33.1461,33.1885,100700.0
2014-06-16 13:10:00,47.01,47.03,46.98,46.99,128500.0,33.1885,33.2026,33.1673,33.1743,128500.0
2014-06-16 13:20:00,46.98,47.03,46.97,47.02,72900.0,33.1673,33.2026,33.1602,33.1955,72900.0
2014-06-16 13:30:00,47.03,47.13,47.03,47.09,72400.0,33.2026,33.2732,33.2026,33.2449,72400.0
2014-06-16 13:40:00,47.09,47.16,47.09,47.14,230200.0,33.2449,33.2944,33.2449,33.2802,230200.0
2014-06-16 13:50:00,47.13,47.16,47.08,47.12,86300.0,33.2732,33.2944,33.2379,33.2661,86300.0
2014-06-16 14:00:00,47.12,47.18,47.09,47.17,96400.0,33.2661,33.3085,33.2449,33.3014,96400.0
2014-06-16 14:10:00,47.18,47.19,47.15,47.18,83600.0,33.3085,33.3155,33.2873,33.3085,83600.0
2014-06-16 14:20:00,47.18,47.21,47.15,47.17,111400.0,33.3085,33.3297,33.2873,33.3014,111400.0
2014-06-16 14:30:00,47.16,47.18,47.14,47.16,99400.0,33.2944,33.3085,33.2802,33.2944,99400.0
2014-06-16 14:40:00,47.15,47.18,47.15,47.17,66000.0,33.2873,33.3085,33.2873,33.3014,66000.0
2014-06-16 14:50:00,47.17,47.2,47.11,47.12,123900.0,33.3014,33.3226,33.2591,33.2661,123900.0
2014-06-16 15:00:00,47.12,47.17,47.04,47.16,99700.0,33.2661,33.3014,33.2096,33.2944,99700.0
2014-06-16 15:10:00,47.15,47.17,47.06,47.11,127300.0,33.2873,33.3014,33.2238,33.2591,127300.0
2014-06-16 15:20:00,47.11,47.18,47.11,47.16,131400.0,33.2591,33.3085,33.2591,33.2944,131400.0
2014-06-16 15:30:00,47.17,47.19,47.13,47.19,233000.0,33.3014,33.3155,33.2732,33.3155,233000.0
2014-06-16 15:40:00,47.19,47.22,47.15,47.19,278800.0,33.3155,33.3367,33.2873,33.3155,278800.0
2014-06-16 15:50:00,47.19,47.28,47.19,47.27,523300.0,33.3155,33.3791,33.3155,33.372,523300.0
2014-06-17 09:30:00,47.23,47.26,47.11,47.17,178900.0,33.3438,33.365,33.2591,33.3014,178900.0
2014-06-17 09:40:00,47.17,47.34,47.17,47.33,136300.0,33.3014,33.4214,33.3014,33.4144,136300.0
2014-06-17 09:50:00,47.33,47.39,47.28,47.37,135200.0,33.4144,33.4567,33.3791,33.4426,135200.0
2014-06-17 10:00:00,47.38,47.47,47.35,47.42,201100.0,33.4497,33.5132,33.4285,33.4779,201100.0
2014-06-17 10:10:00,47.42,47.43,47.37,47.39,164500.0,33.4779,33.485,33.4426,33.4567,164500.0
2014-06-17 10:20:00,47.39,47.44,47.38,47.43,128800.0,33.4567,33.492,33.4497,33.485,128800.0
2014-06-17 10:30:00,47.44,47.6,47.42,47.56,184400.0,33.492,33.605,33.4779,33.5768,184400.0
2014-06-17 10:40:00,47.56,47.57,47.48,47.49,150700.0,33.5768,33.5838,33.5203,33.5273,150700.0
2014-06-17 10:50:00,47.49,47.5,47.4,47.43,185600.0,33.5273,33.5344,33.4638,33.485,185600.0
2014-06-17 11:00:00,47.43,47.49,47.42,47.45,187000.0,33.485,33.5273,33.4779,33.4991,187000.0
2014-06-17 11:10:00,47.44,47.45,47.34,47.35,109800.0,33.492,33.4991,33.4214,33.4285,109800.0
2014-06-17 11:20:00,47.36,47.44,47.35,47.43,165300.0,33.4356,33.492,33.4285,33.485,165300.0
2014-06-17 11:30:00,47.43,47.51,47.43,47.51,148000.0,33.485,33.5415,33.485,33.5415,148000.0
2014-06-17 11:40:00,47.51,47.54,47.47,47.48,86400.0,33.5415,33.5626,33.5132,33.5203,86400.0
2014-06-17 11:50:00,47.47,47.49,47.45,47.49,78300.0,33.5132,33.5273,33.4991,33.5273,78300.0
2014-06-17 12:00:00,47.48,47.54,47.48,47.53,75300.0,33.5203,33.5626,33.5203,33.5556,75300.0
2014-06-17 12:10:00,47.52,47.54,47.5,47.51,58600.0,33.5485,33.5626,33.5344,33.5415,58600.0
2014-06-17 12:20:00,47.51,47.52,47.49,47.52,76400.0,33.5415,33.5485,33.5273,33.5485,76400.0
2014-06-17 12:30:00,47.52,47.57,47.51,47.56,87100.0,33.5485,33.5838,33.5415,33.5768,87100.0
2014-06-17 12:40:00,47.57,47.6,47.54,47.55,120700.0,33.5838,33.605,33.5626,33.5697,120700.0
2014-06-17 12:50:00,47.55,47.56,47.49,47.49,47800.0,33.5697,33.5768,33.5273,33.5273,47800.0
2014-06-17 13:00:00,47.5,47.53,47.49,47.49,277000.0,33.5344,33.5556,33.5273,33.5273,277000.0
2014-06-17 13:10:00,47.49,47.57,47.48,47.57,228000.0,33.5273,33.5838,33.5203,33.5838,228000.0
2014-06-17 13:20:00,47.57,47.58,47.54,47.55,128600.0,33.5838,33.5909,33.5626,33.5697,128600.0
2014-06-17 13:30:00,47.55,47.58,47.55,47.57,198600.0,33.5697,33.5909,33.5697,33.5838,198600.0
2014-06-17 13:40:00,47.58,47.62,47.57,47.62,169700.0,33.5909,33.6191,33.5838,33.6191,169700.0
2014-06-17 13:50:00,47.61,47.61,47.56,47.59,72400.0,33.6121,33.6121,33.5768,33.5979,72400.0
2014-06-17 14:00:00,47.58,47.59,47.52,47.52,108800.0,33.5909,33.5979,33.5485,33.5485,108800.0
2014-06-17 14:10:00,47.53,47.55,47.52,47.54,52900.0,33.5556,33.5697,33.5485,33.5626,52900.0
2014-06-17 14:20:00,47.54,47.59,47.53,47.59,99100.0,33.5626,33.5979,33.5556,33.5979,99100.0
2014-06-17 14:30:00,47.59,47.64,47.56,47.57,133200.0,33.5979,33.6332,33.5768,33.5838,133200.0
2014-06-17 14:40:00,47.57,47.6,47.53,47.6,67100.0,33.5838,33.605,33.5556,33.605,67100.0
2014-06-17 14:50:00,47.6,47.63,47.53,47.6,180500.0,33.605,33.6262,33.5556,33.605,180500.0
2014-06-17 15:00:00,47.6,47.63,47.47,47.48,200300.0,33.605,33.6262,33.5132,33.5203,200300.0
2014-06-17 15:10:00,47.48,47.49,47.42,47.44,128700.0,33.5203,33.5273,33.4779,33.492,128700.0
2014-06-17 15:20:00,47.43,47.45,47.37,47.4,152200.0,33.485,33.4991,33.4426,33.4638,152200.0
2014-06-17 15:30:00,47.39,47.45,47.38,47.41,296200.0,33.4567,33.4991,33.4497,33.4709,296200.0
2014-06-17 15:40:00,47.41,47.47,47.39,47.44,267500.0,33.4709,33.5132,33.4567,33.492,267500.0
2014-06-17 15:50:00,47.43,47.47,47.37,47.45,594200.0,33.485,33.5132,33.4426,33.4991,594200.0
2014-06-18 09:30:00,47.54,47.6,47.4,47.48,234700.0,33.5626,33.605,33.4638,33.5203,234700.0
2014-06-18 09:40:00,47.47,47.6,47.4,47.48,162900.0,33.5132,33.605,33.4638,33.5203,162900.0
2014-06-18 09:50:00,47.47,47.51,47.42,47.46,83700.0,33.5132,33.5415,33.4779,33.5062,83700.0
2014-06-18 10:00:00,47.46,47.59,47.4,47.59,142400.0,33.5062,33.5979,33.4638,33.5979,142400.0
2014-06-18 10:10:00,47.59,47.59,47.47,47.55,131200.0,33.5979,33.5979,33.5132,33.5697,131200.0
2014-06-18 10:20:00,47.54,47.57,47.52,47.52,62200.0,33.5626,33.5838,33.5485,33.5485,62200.0
2014-06-18 10:30:00,47.52,47.69,47.52,47.62,207100.0,33.5485,33.6685,33.5485,33.6191,207100.0
2014-06-18 10:40:00,47.62,47.74,47.61,47.73,196900.0,33.6191,33.7038,33.6121,33.6968,196900.0
2014-06-18 10:50:00,47.74,47.77,47.66,47.66,174300.0,33.7038,33.725,33.6474,33.6474,174300.0
2014-06-18 11:00:00,47.66,47.71,47.64,47.71,166900.0,33.6474,33.6827,33.6332,33.6827,166900.0
2014-06-18 11:10:00,47.7,47.85,47.7,47.85,219800.0,33.6756,33.7815,33.6756,33.7815,219800.0
2014-06-18 11:20:00,47.85,47.89,47.82,47.88,269300.0,33.7815,33.8097,33.7603,33.8027,269300.0
2014-06-18 11:30:00,47.88,48.02,47.87,48.02,329900.0,33.8027,33.9015,33.7956,33.9015,329900.0
2014-06-18 11:40:00,48.01,48.07,47.81,47.81,622300.0,33.8945,33.9368,33.7533,33.7533,622300.0
2014-06-18 11:50:00,47.82,47.89,47.8,47.84,106400.0,33.7603,33.8097,33.7462,33.7744,106400.0
2014-06-18 12:00:00,47.84,47.88,47.81,47.82,71200.0,33.7744,33.8027,33.7533,33.7603,71200.0
2014-06-18 12:10:00,47.83,47.91,47.82,47.89,87600.0,33.7674,33.8239,33.7603,33.8097,87600.0
2014-06-18 12:20:00,47.89,47.94,47.88,47.93,62600.0,33.8097,33.845,33.8027,33.838,62600.0
2014-06-18 12:30:00,47.93,47.97,47.93,47.94,61800.0,33.838,33.8662,33.838,33.845,61800.0
2014-06-18 12:40:00,47.94,47.95,47.87,47.9,77200.0,33.845,33.8521,33.7956,33.8168,77200.0
2014-06-18 12:50:00,47.91,47.93,47.89,47.92,77200.0,33.8239,33.838,33.8097,33.8309,77200.0
2014-06-18 13:00:00,47.92,47.93,47.88,47.88,89600.0,33.8309,33.838,33.8027,33.8027,89600.0
2014-06-18 13:10:00,47.89,47.89,47.88,47.89,29100.0,33.8097,33.8097,33.8027,33.8097,29100.0
2014-06-18 13:20:00,47.88,47.92,47.88,47.89,74500.0,33.8027,33.8309,33.8027,33.8097,74500.0
2014-06-18 13:30:00,47.88,47.89,47.78,47.79,115400.0,33.8027,33.8097,33.7321,33.7391,115400.0
2014-06-18 13:40:00,47.78,47.82,47.77,47.82,85200.0,33.7321,33.7603,33.725,33.7603,85200.0
2014-06-18 13:50:00,47.81,47.83,47.77,47.81,114800.0,33.7533,33.7674,33.725,33.7533,114800.0
2014-06-18 14:00:00,47.8,48.03,47.69,47.83,330800.0,33.7462,33.9086,33.6685,33.7674,330800.0
2014-06-18 14:10:00,47.83,47.97,47.81,47.92,220000.0,33.7674,33.8662,33.7533,33.8309,220000.0
2014-06-18 14:20:00,47.93,48.02,47.93,47.94,141100.0,33.838,33.9015,33.838,33.845,141100.0
2014-06-18 14:30:00,47.95,48.03,47.94,47.99,160500.0,33.8521,33.9086,33.845,33.8803,160500.0
2014-06-18 14:40:00,47.98,47.98,47.91,47.98,120300.0,33.8733,33.8733,33.8239,33.8733,120300.0
2014-06-18 14:50:00,47.98,48.04,47.98,48.0,216500.0,33.8733,33.9156,33.8733,33.8874,216500.0
2014-06-18 15:00:00,48.0,48.08,47.97,48.04,275100.0,33.8874,33.9439,33.8662,33.9156,275100.0
2014-06-18 15:10:00,48.05,48.07,48.01,48.03,236700.0,33.9227,33.9368,33.8945,33.9086,236700.0
2014-06-18 15:20:00,48.02,48.04,47.97,48.02,196800.0,33.9015,33.9156,33.8662,33.9015,196800.0
2014-06-18 15:30:00,48.03,48.1,48.01,48.09,566700.0,33.9086,33.958,33.8945,33.9509,566700.0
2014-06-18 15:40:00,48.09,48.14,48.05,48.05,485300.0,33.9509,33.9862,33.9227,33.9227,485300.0
2014-06-18 15:50:00,48.06,48.08,48.04,48.07,722100.0,33.9298,33.9439,33.9156,33.9368,722100.0
2014-06-19 09:30:00,48.16,48.39,47.96,48.36,410500.0,34.0004,34.1627,33.8592,34.1416,410500.0
2014-06-19 09:40:00,48.35,48.44,48.24,48.41,385000.0,34.1345,34.198,34.0568,34.1769,385000.0
2014-06-19 09:50:00,48.42,48.42,48.32,48.37,158200.0,34.1839,34.1839,34.1133,34.1486,158200.0
2014-06-19 10:00:00,48.37,48.4,48.18,48.18,286400.0,34.1486,34.1698,34.0145,34.0145,286400.0
2014-06-19 10:10:00,48.18,48.3,48.15,48.27,120900.0,34.0145,34.0992,33.9933,34.078,120900.0
2014-06-19 10:20:00,48.27,48.27,48.13,48.13,89800.0,34.078,34.078,33.9792,33.9792,89800.0
2014-06-19 10:30:00,48.14,48.23,48.13,48.2,221400.0,33.9862,34.0498,33.9792,34.0286,221400.0
2014-06-19 10:40:00,48.2,48.22,48.13,48.19,153500.0,34.0286,34.0427,33.9792,34.0215,153500.0
2014-06-19 10:50:00,48.19,48.19,48.08,48.12,144600.0,34.0215,34.0215,33.9439,33.9721,144600.0
2014-06-19 11:00:00,48.13,48.16,48.07,48.08,84800.0,33.9792,34.0004,33.9368,33.9439,84800.0
2014-06-19 11:10:00,48.07,48.09,48.03,48.04,82600.0,33.9368,33.9509,33.9086,33.9156,82600.0
2014-06-19 11:20:00,48.05,48.06,48.02,48.03,115400.0,33.9227,33.9298,33.9015,33.9086,115400.0
2014-06-19 11:30:00,48.02,48.09,47.99,47.99,159800.0,33.9015,33.9509,33.8803,33.8803,159800.0
2014-06-19 11:40:00,48.0,48.0,47.9,47.92,123000.0,33.8874,33.8874,33.8168,33.8309,123000.0
2014-06-19 11:50:00,47.92,47.98,47.91,47.96,75000.0,33.8309,33.8733,33.8239,33.8592,75000.0
2014-06-19 12:00:00,47.97,47.98,47.93,47.93,78000.0,33.8662,33.8733,33.838,33.838,78000.0
2014-06-19 12:10:00,47.93,47.96,47.91,47.95,68700.0,33.838,33.8592,33.8239,33.8521,68700.0
2014-06-19 12:20:00,47.96,47.97,47.86,47.87,98200.0,33.8592,33.8662,33.7886,33.7956,98200.0
2014-06-19 12:30:00,47.87,47.89,47.84,47.89,108400.0,33.7956,33.8097,33.7744,33.8097,108400.0
2014-06-19 12:40:00,47.88,47.91,47.86,47.87,63200.0,33.8027,33.8239,33.7886,33.7956,63200.0
2014-06-19 12:50:00,47.87,47.91,47.85,47.88,106600.0,33.7956,33.8239,33.7815,33.8027,106600.0
2014-06-19 13:00:00,47.88,47.9,47.87,47.87,84800.0,33.8027,33.8168,33.7956,33.7956,84800.0
2014-06-19 13:10:00,47.87,47.87,47.73,47.74,152300.0,33.7956,33.7956,33.6968,33.7038,152300.0
2014-06-19 13:20:00,47.75,47.8,47.73,47.77,107700.0,33.7109,33.7462,33.6968,33.725,107700.0
2014-06-19 13:30:00,47.76,47.77,47.73,47.77,95100.0,33.718,33.725,33.6968,33.725,95100.0
2014-06-19 13:40:00,47.77,47.77,47.69,47.69,120800.0,33.725,33.725,33.6685,33.6685,120800.0
2014-06-19 13:50:00,47.7,47.71,47.67,47.68,118100.0,33.6756,33.6827,33.6544,33.6615,118100.0
2014-06-19 14:00:00,47.69,47.77,47.68,47.71,145700.0,33.6685,33.725,33.6615,33.6827,145700.0
2014-06-19 14:10:00,47.71,47.76,47.69,47.71,131200.0,33.6827,33.718,33.6685,33.6827,131200.0
2014-06-19 14:20:00,47.72,47.75,47.68,47.69,134100.0,33.6897,33.7109,33.6615,33.6685,134100.0
2014-06-19 14:30:00,47.7,47.76,47.64,47.75,124600.0,33.6756,33.718,33.6332,33.7109,124600.0
2014-06-19 14:40:00,47.76,47.81,47.74,47.8,73300.0,33.718,33.7533,33.7038,33.7462,73300.0
2014-06-19 14:50:00,47.81,47.89,47.81,47.86,141000.0,33.7533,33.8097,33.7533,33.7886,141000.0
2014-06-19 15:00:00,47.85,47.9,47.85,47.9,113200.0,33.7815,33.8168,33.7815,33.8168,113200.0
2014-06-19 15:10:00,47.89,47.91,47.84,47.85,95400.0,33.8097,33.8239,33.7744,33.7815,95400.0
2014-06-19 15:20:00,47.85,47.87,47.82,47.84,144800.0,33.7815,33.7956,33.7603,33.7744,144800.0
2014-06-19 15:30:00,47.85,47.89,47.8,47.89,160100.0,33.7815,33.8097,33.7462,33.8097,160100.0
2014-06-19 15:40:00,47.89,47.9,47.83,47.84,324800.0,33.8097,33.8168,33.7674,33.7744,324800.0
2014-06-19 15:50:00,47.83,47.88,47.82,47.85,530200.0,33.7674,33.8027,33.7603,33.7815,530200.0
2014-06-20 09:30:00,47.67,48.01,47.58,47.8,2579700.0,33.6544,33.8945,33.5909,33.7462,2579700.0
2014-06-20 09:40:00,47.81,47.88,47.66,47.76,320700.0,33.7533,33.8027,33.6474,33.718,320700.0
2014-06-20 09:50:00,47.75,47.79,47.66,47.71,255500.0,33.7109,33.7391,33.6474,33.6827,255500.0
2014-06-20 10:00:00,47.71,47.71,47.58,47.61,332800.0,33.6827,33.6827,33.5909,33.6121,332800.0
2014-06-20 10:10:00,47.6,47.69,47.57,47.58,233800.0,33.605,33.6685,33.5838,33.5909,233800.0
2014-06-20 10:20:00,47.59,47.66,47.5,47.55,305700.0,33.5979,33.6474,33.5344,33.5697,305700.0
2014-06-20 10:30:00,47.56,47.68,47.56,47.68,223500.0,33.5768,33.6615,33.5768,33.6615,223500.0
2014-06-20 10:40:00,47.68,47.7,47.62,47.65,212500.0,33.6615,33.6756,33.6191,33.6403,212500.0
2014-06-20 10:50:00,47.66,47.78,47.61,47.76,339300.0,33.6474,33.7321,33.6121,33.718,339300.0
2014-06-20 11:00:00,47.76,47.77,47.72,47.74,192300.0,33.718,33.725,33.6897,33.7038,192300.0
2014-06-20 11:10:00,47.74,47.9,47.73,47.75,266200.0,33.7038,33.8168,33.6968,33.7109,266200.0
2014-06-20 11:20:00,47.75,47.82,47.72,47.73,334500.0,33.7109,33.7603,33.6897,33.6968,334500.0
2014-06-20 11:30:00,47.73,47.78,47.71,47.76,361000.0,33.6968,33.7321,33.6827,33.718,361000.0
2014-06-20 11:40:00,47.75,47.79,47.74,47.76,125200.0,33.7109,33.7391,33.7038,33.718,125200.0
2014-06-20 11:50:00,47.76,47.78,47.72,47.74,206500.0,33.718,33.7321,33.6897,33.7038,206500.0
2014-06-20 12:00:00,47.75,47.76,47.72,47.75,124100.0,33.7109,33.718,33.6897,33.7109,124100.0
2014-06-20 12:10:00,47.75,47.79,47.73,47.75,157000.0,33.7109,33.7391,33.6968,33.7109,157000.0
2014-06-20 12:20:00,47.75,47.78,47.74,47.76,111700.0,33.7109,33.7321,33.7038,33.718,111700.0
2014-06-20 12:30:00,47.76,47.76,47.73,47.75,165700.0,33.718,33.718,33.6968,33.7109,165700.0
2014-06-20 12:40:00,47.76,47.76,47.67,47.72,121500.0,33.718,33.718,33.6544,33.6897,121500.0
2014-06-20 12:50:00,47.72,47.75,47.69,47.75,100800.0,33.6897,33.7109,33.6685,33.7109,100800.0
2014-06-20 13:00:00,47.75,47.75,47.71,47.73,112400.0,33.7109,33.7109,33.6827,33.6968,112400.0
2014-06-20 13:10:00,47.73,47.78,47.72,47.73,100500.0,33.6968,33.7321,33.6897,33.6968,100500.0
2014-06-20 13:20:00,47.74,47.84,47.73,47.77,103800.0,33.7038,33.7744,33.6968,33.725,103800.0
2014-06-20 13:30:00,47.76,47.77,47.65,47.66,261500.0,33.718,33.725,33.6403,33.6474,261500.0
2014-06-20 13:40:00,47.65,47.69,47.55,47.57,344400.0,33.6403,33.6685,33.5697,33.5838,344400.0
2014-06-20 13:50:00,47.57,47.65,47.56,47.58,264700.0,33.5838,33.6403,33.5768,33.5909,264700.0
2014-06-20 14:00:00,47.59,47.63,47.57,47.62,140300.0,33.5979,33.6262,33.5838,33.6191,140300.0
2014-06-20 14:10:00,47.63,47.69,47.62,47.65,114800.0,33.6262,33.6685,33.6191,33.6403,114800.0
2014-06-20 14:20:00,47.66,47.66,47.59,47.62,121500.0,33.6474,33.6474,33.5979,33.6191,121500.0
2014-06-20 14:30:00,47.62,47.63,47.58,47.59,181300.0,33.6191,33.6262,33.5909,33.5979,181300.0
2014-06-20 14:40:00,47.58,47.59,47.51,47.52,284000.0,33.5909,33.5979,33.5415,33.5485,284000.0
2014-06-20 14:50:00,47.53,47.54,47.5,47.5,154100.0,33.5556,33.5626,33.5344,33.5344,154100.0
2014-06-20 15:00:00,47.51,47.59,47.49,47.59,193200.0,33.5415,33.5979,33.5273,33.5979,193200.0
2014-06-20 15:10:00,47.59,47.59,47.54,47.56,200000.0,33.5979,33.5979,33.5626,33.5768,200000.0
2014-06-20 15:20:00,47.57,47.7,47.57,47.69,158100.0,33.5838,33.6756,33.5838,33.6685,158100.0
2014-06-20 15:30:00,47.69,47.81,47.68,47.8,322400.0,33.6685,33.7533,33.6615,33.7462,322400.0
2014-06-20 15:40:00,47.79,47.83,47.74,47.79,351100.0,33.7391,33.7674,33.7038,33.7391,351100.0
2014-06-20 15:50:00,47.79,47.8,47.73,47.78,702800.0,33.7391,33.7462,33.6968,33.7321,702800.0
2014-06-23 09:30:00,47.98,48.0,47.76,47.81,266200.0,33.8733,33.8874,33.718,33.7533,266200.0
2014-06-23 09:40:00,47.82,47.82,47.67,47.74,123400.0,33.7603,33.7603,33.6544,33.7038,123400.0
2014-06-23 09:50:00,47.74,47.76,47.6,47.61,197300.0,33.7038,33.718,33.605,33.6121,197300.0
2014-06-23 10:00:00,47.63,47.79,47.62,47.78,177100.0,33.6262,33.7391,33.6191,33.7321,177100.0
2014-06-23 10:10:00,47.78,47.82,47.74,47.78,170400.0,33.7321,33.7603,33.7038,33.7321,170400.0
2014-06-23 10:20:00,47.77,47.78,47.72,47.74,188300.0,33.725,33.7321,33.6897,33.7038,188300.0
2014-06-23 10:30:00,47.73,47.78,47.71,47.75,136400.0,33.6968,33.7321,33.6827,33.7109,136400.0
2014-06-23 10:40:00,47.74,47.75,47.61,47.63,158100.0,33.7038,33.7109,33.6121,33.6262,158100.0
2014-06-23 10:50:00,47.64,47.64,47.57,47.64,98900.0,33.6332,33.6332,33.5838,33.6332,98900.0
2014-06-23 11:00:00,47.63,47.69,47.63,47.69,115400.0,33.6262,33.6685,33.6262,33.6685,115400.0
2014-06-23 11:10:00,47.69,47.72,47.66,47.69,84800.0,33.6685,33.6897,33.6474,33.6685,84800.0
2014-06-23 11:20:00,47.7,47.72,47.65,47.67,109800.0,33.6756,33.6897,33.6403,33.6544,109800.0
2014-06-23 11:30:00,47.67,47.68,47.54,47.66,149300.0,33.6544,33.6615,33.5626,33.6474,149300.0
2014-06-23 11:40:00,47.66,47.75,47.65,47.74,79600.0,33.6474,33.7109,33.6403,33.7038,79600.0
2014-06-23 11:50:00,47.74,47.77,47.66,47.67,83400.0,33.7038,33.725,33.6474,33.6544,83400.0
2014-06-23 12:00:00,47.66,47.7,47.62,47.68,88100.0,33.6474,33.6756,33.6191,33.6615,88100.0
2014-06-23 12:10:00,47.68,47.71,47.66,47.67,91000.0,33.6615,33.6827,33.6474,33.6544,91000.0
2014-06-23 12:20:00,47.67,47.67,47.54,47.59,110400.0,33.6544,33.6544,33.5626,33.5979,110400.0
2014-06-23 12:30:00,47.59,47.66,47.59,47.61,67300.0,33.5979,33.6474,33.5979,33.6121,67300.0
2014-06-23 12:40:00,47.61,47.68,47.61,47.67,84100.0,33.6121,33.6615,33.6121,33.6544,84100.0
2014-06-23 12:50:00,47.66,47.73,47.65,47.73,77000.0,33.6474,33.6968,33.6403,33.6968,77000.0
2014-06-23 13:00:00,47.72,47.78,47.71,47.75,123300.0,33.6897,33.7321,33.6827,33.7109,123300.0
2014-06-23 13:10:00,47.75,47.83,47.73,47.75,162600.0,33.7109,33.7674,33.6968,33.7109,162600.0
2014-06-23 13:20:00,47.74,47.81,47.74,47.78,62300.0,33.7038,33.7533,33.7038,33.7321,62300.0
2014-06-23 13:30:00,47.79,47.87,47.75,47.84,115200.0,33.7391,33.7956,33.7109,33.7744,115200.0
2014-06-23 13:40:00,47.85,47.9,47.83,47.89,110700.0,33.7815,33.8168,33.7674,33.8097,110700.0
2014-06-23 13:50:00,47.89,47.93,47.88,47.89,134800.0,33.8097,33.838,33.8027,33.8097,134800.0
2014-06-23 14:00:00,47.89,47.89,47.82,47.84,70800.0,33.8097,33.8097,33.7603,33.7744,70800.0
2014-06-23 14:10:00,47.86,47.88,47.84,47.84,117000.0,33.7886,33.8027,33.7744,33.7744,117000.0
2014-06-23 14:20:00,47.84,47.87,47.83,47.84,101600.0,33.7744,33.7956,33.7674,33.7744,101600.0
2014-06-23 14:30:00,47.85,47.88,47.81,47.84,122800.0,33.7815,33.8027,33.7533,33.7744,122800.0
2014-06-23 14:40:00,47.84,47.86,47.82,47.84,75000.0,33.7744,33.7886,33.7603,33.7744,75000.0
2014-06-23 14:50:00,47.85,47.86,47.83,47.86,132100.0,33.7815,33.7886,33.7674,33.7886,132100.0
2014-06-23 15:00:00,47.85,47.9,47.85,47.86,197600.0,33.7815,33.8168,33.7815,33.7886,197600.0
2014-06-23 15:10:00,47.86,47.88,47.85,47.87,167500.0,33.7886,33.8027,33.7815,33.7956,167500.0
2014-06-23 15:20:00,47.87,47.9,47.87,47.89,212700.0,33.7956,33.8168,33.7956,33.8097,212700.0
2014-06-23 15:30:00,47.89,47.97,47.89,47.97,251900.0,33.8097,33.8662,33.8097,33.8662,251900.0
2014-06-23 15:40:00,47.97,48.06,47.95,48.03,539500.0,33.8662,33.9298,33.8521,33.9086,539500.0
2014-06-23 15:50:00,48.04,48.06,47.98,47.99,497600.0,33.9156,33.9298,33.8733,33.8803,497600.0
2014-06-24 09:30:00,47.74,47.87,47.64,47.8,290700.0,33.7038,33.7956,33.6332,33.7462,290700.0
2014-06-24 09:40:00,47.79,47.83,47.66,47.69,107400.0,33.7391,33.7674,33.6474,33.6685,107400.0
2014-06-24 09:50:00,47.68,47.85,47.67,47.8,283200.0,33.6615,33.7815,33.6544,33.7462,283200.0
2014-06-24 10:00:00,47.81,47.96,47.8,47.95,166100.0,33.7533,33.8592,33.7462,33.8521,166100.0
2014-06-24 10:10:00,47.96,48.06,47.92,47.98,228500.0,33.8592,33.9298,33.8309,33.8733,228500.0
2014-06-24 10:20:00,47.99,48.03,47.88,47.92,259900.0,33.8803,33.9086,33.8027,33.8309,259900.0
2014-06-24 10:30:00,47.93,48.07,47.89,48.06,195500.0,33.838,33.9368,33.8097,33.9298,195500.0
2014-06-24 10:40:00,48.08,48.2,48.07,48.16,261900.0,33.9439,34.0286,33.9368,34.0004,261900.0
2014-06-24 10:50:00,48.16,48.18,48.12,48.12,121200.0,34.0004,34.0145,33.9721,33.9721,121200.0
2014-06-24 11:00:00,48.12,48.13,48.04,48.07,231800.0,33.9721,33.9792,33.9156,33.9368,231800.0
2014-06-24 11:10:00,48.07,48.1,48.02,48.09,265200.0,33.9368,33.958,33.9015,33.9509,265200.0
2014-06-24 11:20:00,48.09,48.17,48.08,48.11,180900.0,33.9509,34.0074,33.9439,33.9651,180900.0
2014-06-24 11:30:00,48.11,48.13,48.01,48.01,169300.0,33.9651,33.9792,33.8945,33.8945,169300.0
2014-06-24 11:40:00,48.02,48.06,48.0,48.05,188300.0,33.9015,33.9298,33.8874,33.9227,188300.0
2014-06-24 11:50:00,48.05,48.08,48.04,48.07,163500.0,33.9227,33.9439,33.9156,33.9368,163500.0
2014-06-24 12:00:00,48.08,48.11,48.02,48.02,170300.0,33.9439,33.9651,33.9015,33.9015,170300.0
2014-06-24 12:10:00,48.02,48.07,48.0,48.05,199700.0,33.9015,33.9368,33.8874,33.9227,199700.0
2014-06-24 12:20:00,48.05,48.16,48.05,48.14,166000.0,33.9227,34.0004,33.9227,33.9862,166000.0
2014-06-24 12:30:00,48.14,48.3,48.12,48.27,263300.0,33.9862,34.0992,33.9721,34.078,263300.0
2014-06-24 12:40:00,48.28,48.32,48.18,48.21,204800.0,34.0851,34.1133,34.0145,34.0357,204800.0
2014-06-24 12:50:00,48.22,48.25,48.19,48.25,61700.0,34.0427,34.0639,34.0215,34.0639,61700.0
2014-06-24 13:00:00,48.24,48.27,48.2,48.23,136600.0,34.0568,34.078,34.0286,34.0498,136600.0
2014-06-24 13:10:00,48.23,48.26,48.2,48.25,175300.0,34.0498,34.071,34.0286,34.0639,175300.0
2014-06-24 13:20:00,48.24,48.28,48.22,48.22,269800.0,34.0568,34.0851,34.0427,34.0427,269800.0
2014-06-24 13:30:00,48.22,48.28,48.21,48.27,105600.0,34.0427,34.0851,34.0357,34.078,105600.0
2014-06-24 13:40:00,48.26,48.28,48.24,48.25,75400.0,34.071,34.0851,34.0568,34.0639,75400.0
2014-06-24 13:50:00,48.24,48.27,48.18,48.2,158500.0,34.0568,34.078,34.0145,34.0286,158500.0
2014-06-24 14:00:00,48.2,48.34,48.2,48.32,304200.0,34.0286,34.1274,34.0286,34.1133,304200.0
2014-06-24 14:10:00,48.32,48.36,48.3,48.31,144000.0,34.1133,34.1416,34.0992,34.1063,144000.0
2014-06-24 14:20:00,48.31,48.32,48.21,48.22,173300.0,34.1063,34.1133,34.0357,34.0427,173300.0
2014-06-24 14:30:00,48.22,48.27,48.21,48.27,195400.0,34.0427,34.078,34.0357,34.078,195400.0
2014-06-24 14:40:00,48.27,48.35,48.26,48.34,262700.0,34.078,34.1345,34.071,34.1274,262700.0
2014-06-24 14:50:00,48.34,48.44,48.33,48.38,320200.0,34.1274,34.198,34.1204,34.1557,320200.0
2014-06-24 15:00:00,48.38,48.42,48.32,48.37,377000.0,34.1557,34.1839,34.1133,34.1486,377000.0
2014-06-24 15:10:00,48.37,48.41,48.28,48.33,467400.0,34.1486,34.1769,34.0851,34.1204,467400.0
2014-06-24 15:20:00,48.33,48.38,48.29,48.32,341300.0,34.1204,34.1557,34.0921,34.1133,341300.0
2014-06-24 15:30:00,48.33,48.33,48.22,48.24,378900.0,34.1204,34.1204,34.0427,34.0568,378900.0
2014-06-24 15:40:00,48.24,48.41,48.23,48.39,486500.0,34.0568,34.1769,34.0498,34.1627,486500.0
2014-06-24 15:50:00,48.4,48.44,48.29,48.32,961200.0,34.1698,34.198,34.0921,34.1133,961200.0
2014-06-25 09:30:00,49.27,49.67,49.11,49.63,1886300.0,34.784,35.0664,34.671,35.0382,1886300.0
2014-06-25 09:40:00,49.63,49.73,49.53,49.59,887000.0,35.0382,35.1088,34.9676,35.0099,887000.0
2014-06-25 09:50:00,49.59,49.83,49.54,49.79,1279100.0,35.0099,35.1794,34.9746,35.1511,1279100.0
2014-06-25 10:00:00,49.79,49.83,49.56,49.57,507600.0,35.1511,35.1794,34.9887,34.9958,507600.0
2014-06-25 10:10:00,49.57,49.76,49.57,49.68,561000.0,34.9958,35.1299,34.9958,35.0735,561000.0
2014-06-25 10:20:00,49.66,49.85,49.65,49.85,522300.0,35.0593,35.1935,35.0523,35.1935,522300.0
2014-06-25 10:30:00,49.85,49.94,49.7,49.78,707400.0,35.1935,35.257,35.0876,35.1441,707400.0
2014-06-25 10:40:00,49.78,49.78,49.61,49.66,340600.0,35.1441,35.1441,35.024,35.0593,340600.0
2014-06-25 10:50:00,49.65,49.79,49.63,49.76,351000.0,35.0523,35.1511,35.0382,35.1299,351000.0
2014-06-25 11:00:00,49.76,49.76,49.63,49.7,316400.0,35.1299,35.1299,35.0382,35.0876,316400.0
2014-06-25 11:10:00,49.71,49.74,49.67,49.71,260300.0,35.0946,35.1158,35.0664,35.0946,260300.0
2014-06-25 11:20:00,49.72,49.75,49.65,49.67,254900.0,35.1017,35.1229,35.0523,35.0664,254900.0
2014-06-25 11:30:00,49.68,49.91,49.67,49.91,350900.0,35.0735,35.2358,35.0664,35.2358,350900.0
2014-06-25 11:40:00,49.91,49.99,49.8,49.82,391300.0,35.2358,35.2923,35.1582,35.1723,391300.0
2014-06-25 11:50:00,49.83,49.84,49.69,49.71,152100.0,35.1794,35.1864,35.0805,35.0946,152100.0
2014-06-25 12:00:00,49.71,49.73,49.69,49.71,107600.0,35.0946,35.1088,35.0805,35.0946,107600.0
2014-06-25 12:10:00,49.72,49.79,49.7,49.75,178800.0,35.1017,35.1511,35.0876,35.1229,178800.0
2014-06-25 12:20:00,49.74,49.89,49.74,49.87,150000.0,35.1158,35.2217,35.1158,35.2076,150000.0
2014-06-25 12:30:00,49.87,49.89,49.8,49.83,148400.0,35.2076,35.2217,35.1582,35.1794,148400.0
2014-06-25 12:40:00,49.83,49.9,49.79,49.86,266400.0,35.1794,35.2288,35.1511,35.2005,266400.0
2014-06-25 12:50:00,49.87,49.92,49.85,49.91,224600.0,35.2076,35.2429,35.1935,35.2358,224600.0
2014-06-25 13:00:00,49.9,49.91,49.75,49.75,226400.0,35.2288,35.2358,35.1229,35.1229,226400.0
2014-06-25 13:10:00,49.76,49.76,49.67,49.68,195900.0,35.1299,35.1299,35.0664,35.0735,195900.0
2014-06-25 13:20:00,49.67,49.77,49.67,49.76,185200.0,35.0664,35.137,35.0664,35.1299,185200.0
2014-06-25 13:30:00,49.75,49.75,49.68,49.7,170200.0,35.1229,35.1229,35.0735,35.0876,170200.0
2014-06-25 13:40:00,49.7,49.86,49.7,49.79,215200.0,35.0876,35.2005,35.0876,35.1511,215200.0
2014-06-25 13:50:00,49.79,49.81,49.69,49.7,135900.0,35.1511,35.1652,35.0805,35.0876,135900.0
2014-06-25 14:00:00,49.7,49.71,49.58,49.64,348800.0,35.0876,35.0946,35.0029,35.0452,348800.0
2014-06-25 14:10:00,49.64,49.67,49.6,49.62,208600.0,35.0452,35.0664,35.017,35.0311,208600.0
2014-06-25 14:20:00,49.63,49.66,49.59,49.61,181800.0,35.0382,35.0593,35.0099,35.024,181800.0
2014-06-25 14:30:00,49.61,49.63,49.58,49.6,230200.0,35.024,35.0382,35.0029,35.017,230200.0
2014-06-25 14:40:00,49.6,49.6,49.58,49.59,134800.0,35.017,35.017,35.0029,35.0099,134800.0
2014-06-25 14:50:00,49.58,49.66,49.58,49.63,159900.0,35.0029,35.0593,35.0029,35.0382,159900.0
2014-06-25 15:00:00,49.63,49.69,49.62,49.69,153700.0,35.0382,35.0805,35.0311,35.0805,153700.0
2014-06-25 15:10:00,49.69,49.8,49.68,49.8,296600.0,35.0805,35.1582,35.0735,35.1582,296600.0
2014-06-25 15:20:00,49.8,49.82,49.62,49.68,535400.0,35.1582,35.1723,35.0311,35.0735,535400.0
2014-06-25 15:30:00,49.68,49.73,49.66,49.7,296200.0,35.0735,35.1088,35.0593,35.0876,296200.0
2014-06-25 15:40:00,49.71,49.76,49.68,49.73,518100.0,35.0946,35.1299,35.0735,35.1088,518100.0
2014-06-25 15:50:00,49.73,49.77,49.71,49.71,717200.0,35.1088,35.137,35.0946,35.0946,717200.0
2014-06-26 09:30:00,49.79,49.91,49.62,49.8,402400.0,35.1511,35.2358,35.0311,35.1582,402400.0
2014-06-26 09:40:00,49.79,49.8,49.34,49.35,371100.0,35.1511,35.1582,34.8334,34.8405,371100.0
2014-06-26 09:50:00,49.36,49.45,49.31,49.39,228900.0,34.8475,34.9111,34.8122,34.8687,228900.0
2014-06-26 10:00:00,49.38,49.45,49.32,49.44,206800.0,34.8617,34.9111,34.8193,34.904,206800.0
2014-06-26 10:10:00,49.44,49.45,49.22,49.28,199300.0,34.904,34.9111,34.7487,34.7911,199300.0
2014-06-26 10:20:00,49.28,49.31,49.23,49.29,206400.0,34.7911,34.8122,34.7558,34.7981,206400.0
2014-06-26 10:30:00,49.3,49.34,49.24,49.28,194900.0,34.8052,34.8334,34.7628,34.7911,194900.0
2014-06-26 10:40:00,49.28,49.31,49.27,49.29,152500.0,34.7911,34.8122,34.784,34.7981,152500.0
2014-06-26 10:50:00,49.29,49.31,49.26,49.28,146700.0,34.7981,34.8122,34.7769,34.7911,146700.0
2014-06-26 11:00:00,49.29,49.32,49.28,49.3,152800.0,34.7981,34.8193,34.7911,34.8052,152800.0
2014-06-26 11:10:00,49.31,49.31,49.24,49.26,193200.0,34.8122,34.8122,34.7628,34.7769,193200.0
2014-06-26 11:20:00,49.26,49.31,49.24,49.29,286700.0,34.7769,34.8122,34.7628,34.7981,286700.0
2014-06-26 11:30:00,49.3,49.31,49.22,49.25,144800.0,34.8052,34.8122,34.7487,34.7699,144800.0
2014-06-26 11:40:00,49.25,49.33,49.23,49.3,147400.0,34.7699,34.8264,34.7558,34.8052,147400.0
2014-06-26 11:50:00,49.31,49.33,49.27,49.31,82500.0,34.8122,34.8264,34.784,34.8122,82500.0
2014-06-26 12:00:00,49.3,49.36,49.29,49.3,161600.0,34.8052,34.8475,34.7981,34.8052,161600.0
2014-06-26 12:10:00,49.31,49.33,49.27,49.3,133300.0,34.8122,34.8264,34.784,34.8052,133300.0
2014-06-26 12:20:00,49.3,49.32,49.27,49.3,98800.0,34.8052,34.8193,34.784,34.8052,98800.0
2014-06-26 12:30:00,49.3,49.31,49.25,49.29,107500.0,34.8052,34.8122,34.7699,34.7981,107500.0
2014-06-26 12:40:00,49.3,49.31,49.29,49.3,89900.0,34.8052,34.8122,34.7981,34.8052,89900.0
2014-06-26 12:50:00,49.3,49.31,49.29,49.31,99300.0,34.8052,34.8122,34.7981,34.8122,99300.0
2014-06-26 13:00:00,49.3,49.33,49.3,49.3,100800.0,34.8052,34.8264,34.8052,34.8052,100800.0
2014-06-26 13:10:00,49.3,49.33,49.29,49.31,85100.0,34.8052,34.8264,34.7981,34.8122,85100.0
2014-06-26 13:20:00,49.31,49.4,49.3,49.39,128600.0,34.8122,34.8758,34.8052,34.8687,128600.0
2014-06-26 13:30:00,49.39,49.43,49.37,49.38,97300.0,34.8687,34.897,34.8546,34.8617,97300.0
2014-06-26 13:40:00,49.39,49.43,49.34,49.35,124700.0,34.8687,34.897,34.8334,34.8405,124700.0
2014-06-26 13:50:00,49.34,49.34,49.3,49.32,72200.0,34.8334,34.8334,34.8052,34.8193,72200.0
2014-06-26 14:00:00,49.32,49.35,49.29,49.35,97200.0,34.8193,34.8405,34.7981,34.8405,97200.0
2014-06-26 14:10:00,49.34,49.35,49.29,49.3,95000.0,34.8334,34.8405,34.7981,34.8052,95000.0
2014-06-26 14:20:00,49.3,49.34,49.29,49.33,104200.0,34.8052,34.8334,34.7981,34.8264,104200.0
2014-06-26 14:30:00,49.33,49.35,49.3,49.35,81600.0,34.8264,34.8405,34.8052,34.8405,81600.0
2014-06-26 14:40:00,49.35,49.37,49.34,49.35,70100.0,34.8405,34.8546,34.8334,34.8405,70100.0
2014-06-26 14:50:00,49.34,49.39,49.34,49.36,102800.0,34.8334,34.8687,34.8334,34.8475,102800.0
2014-06-26 15:00:00,49.36,49.51,49.35,49.49,192100.0,34.8475,34.9534,34.8405,34.9393,192100.0
2014-06-26 15:10:00,49.5,49.5,49.42,49.46,164800.0,34.9464,34.9464,34.8899,34.9181,164800.0
2014-06-26 15:20:00,49.46,49.5,49.45,49.5,138300.0,34.9181,34.9464,34.9111,34.9464,138300.0
2014-06-26 15:30:00,49.49,49.52,49.48,49.48,255600.0,34.9393,34.9605,34.9323,34.9323,255600.0
2014-06-26 15:40:00,49.48,49.57,49.48,49.57,490800.0,34.9323,34.9958,34.9323,34.9958,490800.0
2014-06-26 15:50:00,49.56,49.57,49.53,49.57,697100.0,34.9887,34.9958,34.9676,34.9958,697100.0
2014-06-27 09:30:00,49.55,49.8,49.41,49.43,232600.0,34.9817,35.1582,34.8828,34.897,232600.0
2014-06-27 09:40:00,49.43,49.47,49.18,49.23,183700.0,34.897,34.9252,34.7205,34.7558,183700.0
2014-06-27 09:50:00,49.23,49.26,49.09,49.17,185000.0,34.7558,34.7769,34.6569,34.7134,185000.0
2014-06-27 10:00:00,49.17,49.24,49.05,49.09,157700.0,34.7134,34.7628,34.6287,34.6569,157700.0
2014-06-27 10:10:00,49.1,49.16,49.09,49.1,82400.0,34.664,34.7063,34.6569,34.664,82400.0
2014-06-27 10:20:00,49.1,49.14,49.1,49.14,103900.0,34.664,34.6922,34.664,34.6922,103900.0
2014-06-27 10:30:00,49.14,49.21,49.1,49.19,136900.0,34.6922,34.7416,34.664,34.7275,136900.0
2014-06-27 10:40:00,49.19,49.26,49.19,49.24,107600.0,34.7275,34.7769,34.7275,34.7628,107600.0
2014-06-27 10:50:00,49.24,49.26,49.19,49.19,116600.0,34.7628,34.7769,34.7275,34.7275,116600.0
2014-06-27 11:00:00,49.2,49.23,49.16,49.23,109800.0,34.7346,34.7558,34.7063,34.7558,109800.0
2014-06-27 11:10:00,49.24,49.29,49.21,49.28,95800.0,34.7628,34.7981,34.7416,34.7911,95800.0
2014-06-27 11:20:00,49.28,49.32,49.27,49.3,169600.0,34.7911,34.8193,34.784,34.8052,169600.0
2014-06-27 11:30:00,49.3,49.31,49.21,49.22,108000.0,34.8052,34.8122,34.7416,34.7487,108000.0
2014-06-27 11:40:00,49.22,49.25,49.15,49.16,67700.0,34.7487,34.7699,34.6993,34.7063,67700.0
2014-06-27 11:50:00,49.16,49.17,49.11,49.12,65400.0,34.7063,34.7134,34.671,34.6781,65400.0
2014-06-27 12:00:00,49.13,49.14,49.1,49.11,135000.0,34.6852,34.6922,34.664,34.671,135000.0
2014-06-27 12:10:00,49.11,49.17,49.11,49.16,109600.0,34.671,34.7134,34.671,34.7063,109600.0
2014-06-27 12:20:00,49.16,49.22,49.14,49.2,54500.0,34.7063,34.7487,34.6922,34.7346,54500.0
2014-06-27 12:30:00,49.21,49.33,49.2,49.28,119400.0,34.7416,34.8264,34.7346,34.7911,119400.0
2014-06-27 12:40:00,49.29,49.36,49.28,49.35,105200.0,34.7981,34.8475,34.7911,34.8405,105200.0
2014-06-27 12:50:00,49.36,49.42,49.31,49.41,92000.0,34.8475,34.8899,34.8122,34.8828,92000.0
2014-06-27 13:00:00,49.41,49.46,49.34,49.37,115900.0,34.8828,34.9181,34.8334,34.8546,115900.0
2014-06-27 13:10:00,49.37,49.37,49.21,49.23,79400.0,34.8546,34.8546,34.7416,34.7558,79400.0
2014-06-27 13:20:00,49.23,49.25,49.21,49.23,49500.0,34.7558,34.7699,34.7416,34.7558,49500.0
2014-06-27 13:30:00,49.23,49.23,49.14,49.17,77500.0,34.7558,34.7558,34.6922,34.7134,77500.0
2014-06-27 13:40:00,49.18,49.2,49.14,49.16,42200.0,34.7205,34.7346,34.6922,34.7063,42200.0
2014-06-27 13:50:00,49.16,49.18,49.1,49.11,81200.0,34.7063,34.7205,34.664,34.671,81200.0
2014-06-27 14:00:00,49.12,49.19,49.12,49.17,53400.0,34.6781,34.7275,34.6781,34.7134,53400.0
2014-06-27 14:10:00,49.17,49.23,49.16,49.17,51500.0,34.7134,34.7558,34.7063,34.7134,51500.0
2014-06-27 14:20:00,49.18,49.18,49.03,49.05,285600.0,34.7205,34.7205,34.6146,34.6287,285600.0
2014-06-27 14:30:00,49.05,49.13,49.02,49.11,82200.0,34.6287,34.6852,34.6075,34.671,82200.0
2014-06-27 14:40:00,49.11,49.11,48.98,49.0,198400.0,34.671,34.671,34.5793,34.5934,198400.0
2014-06-27 14:50:00,49.0,49.07,48.95,48.96,103500.0,34.5934,34.6428,34.5581,34.5651,103500.0
2014-06-27 15:00:00,48.96,49.0,48.91,48.97,185100.0,34.5651,34.5934,34.5298,34.5722,185100.0
2014-06-27 15:10:00,48.97,48.97,48.91,48.94,149900.0,34.5722,34.5722,34.5298,34.551,149900.0
2014-06-27 15:20:00,48.94,49.0,48.93,48.99,162500.0,34.551,34.5934,34.544,34.5863,162500.0
2014-06-27 15:30:00,48.99,49.06,48.99,49.05,221200.0,34.5863,34.6357,34.5863,34.6287,221200.0
2014-06-27 15:40:00,49.05,49.12,49.03,49.04,352200.0,34.6287,34.6781,34.6146,34.6216,352200.0
2014-06-27 15:50:00,49.03,49.09,48.99,49.06,678300.0,34.6146,34.6569,34.5863,34.6357,678300.0
2014-06-30 09:30:00,49.17,49.3,49.0,49.09,310000.0,34.7134,34.8052,34.5934,34.6569,310000.0
2014-06-30 09:40:00,49.08,49.13,48.98,49.1,182500.0,34.6499,34.6852,34.5793,34.664,182500.0
2014-06-30 09:50:00,49.09,49.11,48.95,48.96,444100.0,34.6569,34.671,34.5581,34.5651,444100.0
2014-06-30 10:00:00,48.96,48.98,48.83,48.87,171700.0,34.5651,34.5793,34.4734,34.5016,171700.0
2014-06-30 10:10:00,48.87,48.9,48.83,48.85,113300.0,34.5016,34.5228,34.4734,34.4875,113300.0
2014-06-30 10:20:00,48.86,48.93,48.83,48.93,97200.0,34.4945,34.544,34.4734,34.544,97200.0
2014-06-30 10:30:00,48.91,48.94,48.83,48.85,174200.0,34.5298,34.551,34.4734,34.4875,174200.0
2014-06-30 10:40:00,48.84,48.86,48.72,48.74,131500.0,34.4804,34.4945,34.3957,34.4098,131500.0
2014-06-30 10:50:00,48.74,48.78,48.7,48.75,118200.0,34.4098,34.4381,34.3816,34.4169,118200.0
2014-06-30 11:00:00,48.74,48.77,48.67,48.76,104400.0,34.4098,34.431,34.3604,34.4239,104400.0
2014-06-30 11:10:00,48.76,48.8,48.74,48.76,116400.0,34.4239,34.4522,34.4098,34.4239,116400.0
2014-06-30 11:20:00,48.77,48.81,48.73,48.76,155300.0,34.431,34.4592,34.4028,34.4239,155300.0
2014-06-30 11:30:00,48.76,48.76,48.66,48.66,123100.0,34.4239,34.4239,34.3533,34.3533,123100.0
2014-06-30 11:40:00,48.67,48.67,48.54,48.56,189300.0,34.3604,34.3604,34.2686,34.2827,189300.0
2014-06-30 11:50:00,48.55,48.65,48.55,48.64,98000.0,34.2757,34.3463,34.2757,34.3392,98000.0
2014-06-30 12:00:00,48.63,48.65,48.52,48.56,138800.0,34.3322,34.3463,34.2545,34.2827,138800.0
2014-06-30 12:10:00,48.56,48.6,48.53,48.57,110200.0,34.2827,34.311,34.2616,34.2898,110200.0
2014-06-30 12:20:00,48.58,48.61,48.55,48.61,96100.0,34.2969,34.318,34.2757,34.318,96100.0
2014-06-30 12:30:00,48.6,48.7,48.58,48.69,242700.0,34.311,34.3816,34.2969,34.3745,242700.0
2014-06-30 12:40:00,48.69,48.75,48.68,48.75,107700.0,34.3745,34.4169,34.3675,34.4169,107700.0
2014-06-30 12:50:00,48.73,48.74,48.69,48.71,58600.0,34.4028,34.4098,34.3745,34.3886,58600.0
2014-06-30 13:00:00,48.7,48.73,48.66,48.69,110900.0,34.3816,34.4028,34.3533,34.3745,110900.0
2014-06-30 13:10:00,48.69,48.71,48.68,48.69,72500.0,34.3745,34.3886,34.3675,34.3745,72500.0
2014-06-30 13:20:00,48.7,48.72,48.62,48.63,128100.0,34.3816,34.3957,34.3251,34.3322,128100.0
2014-06-30 13:30:00,48.64,48.65,48.56,48.57,133800.0,34.3392,34.3463,34.2827,34.2898,133800.0
2014-06-30 13:40:00,48.56,48.6,48.56,48.56,76600.0,34.2827,34.311,34.2827,34.2827,76600.0
2014-06-30 13:50:00,48.56,48.62,48.55,48.59,137300.0,34.2827,34.3251,34.2757,34.3039,137300.0
2014-06-30 14:00:00,48.59,48.63,48.59,48.59,84400.0,34.3039,34.3322,34.3039,34.3039,84400.0
2014-06-30 14:10:00,48.6,48.62,48.57,48.62,121100.0,34.311,34.3251,34.2898,34.3251,121100.0
2014-06-30 14:20:00,48.61,48.62,48.57,48.57,64300.0,34.318,34.3251,34.2898,34.2898,64300.0
2014-06-30 14:30:00,48.58,48.6,48.56,48.56,77800.0,34.2969,34.311,34.2827,34.2827,77800.0
2014-06-30 14:40:00,48.56,48.59,48.53,48.54,124000.0,34.2827,34.3039,34.2616,34.2686,124000.0
2014-06-30 14:50:00,48.55,48.56,48.5,48.51,107000.0,34.2757,34.2827,34.2404,34.2475,107000.0
2014-06-30 15:00:00,48.5,48.54,48.5,48.52,131300.0,34.2404,34.2686,34.2404,34.2545,131300.0
2014-06-30 15:10:00,48.52,48.54,48.5,48.54,143300.0,34.2545,34.2686,34.2404,34.2686,143300.0
2014-06-30 15:20:00,48.54,48.55,48.5,48.51,202900.0,34.2686,34.2757,34.2404,34.2475,202900.0
2014-06-30 15:30:00,48.51,48.54,48.42,48.42,299500.0,34.2475,34.2686,34.1839,34.1839,299500.0
2014-06-30 15:40:00,48.42,48.43,48.36,48.41,438000.0,34.1839,34.191,34.1416,34.1769,438000.0
2014-06-30 15:50:00,48.41,48.51,48.38,48.5,990400.0,34.1769,34.2475,34.1557,34.2404,990400.0
2014-07-01 09:30:00,48.51,48.52,48.11,48.11,344200.0,34.5037,34.5108,34.2192,34.2192,344200.0
2014-07-01 09:40:00,48.12,48.21,47.95,48.05,378700.0,34.2263,34.2903,34.1054,34.1765,378700.0
2014-07-01 09:50:00,48.05,48.29,48.02,48.15,124000.0,34.1765,34.3472,34.1551,34.2476,124000.0
2014-07-01 10:00:00,48.18,48.21,48.11,48.2,254700.0,34.2689,34.2903,34.2192,34.2832,254700.0
2014-07-01 10:10:00,48.2,48.28,48.16,48.23,433000.0,34.2832,34.3401,34.2547,34.3045,433000.0
2014-07-01 10:20:00,48.24,48.25,48.04,48.09,169600.0,34.3116,34.3187,34.1694,34.2049,169600.0
2014-07-01 10:30:00,48.09,48.16,48.09,48.15,90300.0,34.2049,34.2547,34.2049,34.2476,90300.0
2014-07-01 10:40:00,48.14,48.18,48.11,48.11,66600.0,34.2405,34.2689,34.2192,34.2192,66600.0
2014-07-01 10:50:00,48.11,48.12,48.07,48.1,165600.0,34.2192,34.2263,34.1907,34.212,165600.0
2014-07-01 11:00:00,48.11,48.22,48.11,48.18,223700.0,34.2192,34.2974,34.2192,34.2689,223700.0
2014-07-01 11:10:00,48.17,48.33,48.16,48.3,152400.0,34.2618,34.3756,34.2547,34.3543,152400.0
2014-07-01 11:20:00,48.3,48.35,48.29,48.29,84800.0,34.3543,34.3899,34.3472,34.3472,84800.0
2014-07-01 11:30:00,48.3,48.34,48.23,48.24,158400.0,34.3543,34.3828,34.3045,34.3116,158400.0
2014-07-01 11:40:00,48.25,48.26,48.15,48.18,131100.0,34.3187,34.3258,34.2476,34.2689,131100.0
2014-07-01 11:50:00,48.18,48.2,48.13,48.17,59800.0,34.2689,34.2832,34.2334,34.2618,59800.0
2014-07-01 12:00:00,48.17,48.19,48.13,48.16,59100.0,34.2618,34.2761,34.2334,34.2547,59100.0
2014-07-01 12:10:00,48.16,48.16,48.09,48.1,143100.0,34.2547,34.2547,34.2049,34.212,143100.0
2014-07-01 12:20:00,48.1,48.1,48.05,48.05,94900.0,34.212,34.212,34.1765,34.1765,94900.0
2014-07-01 12:30:00,48.06,48.11,48.04,48.11,112900.0,34.1836,34.2192,34.1694,34.2192,112900.0
2014-07-01 12:40:00,48.1,48.11,48.07,48.09,79800.0,34.212,34.2192,34.1907,34.2049,79800.0
2014-07-01 12:50:00,48.11,48.12,48.06,48.09,146500.0,34.2192,34.2263,34.1836,34.2049,146500.0
2014-07-01 13:00:00,48.09,48.17,48.07,48.16,122600.0,34.2049,34.2618,34.1907,34.2547,122600.0
2014-07-01 13:10:00,48.16,48.17,48.09,48.1,93900.0,34.2547,34.2618,34.2049,34.212,93900.0
2014-07-01 13:20:00,48.09,48.12,48.07,48.09,193800.0,34.2049,34.2263,34.1907,34.2049,193800.0
2014-07-01 13:30:00,48.09,48.11,48.05,48.1,125700.0,34.2049,34.2192,34.1765,34.212,125700.0
2014-07-01 13:40:00,48.11,48.11,48.08,48.09,68100.0,34.2192,34.2192,34.1978,34.2049,68100.0
2014-07-01 13:50:00,48.1,48.1,48.05,48.07,604200.0,34.212,34.212,34.1765,34.1907,604200.0
2014-07-01 14:00:00,48.07,48.12,48.07,48.12,417600.0,34.1907,34.2263,34.1907,34.2263,417600.0
2014-07-01 14:10:00,48.12,48.23,48.11,48.22,200200.0,34.2263,34.3045,34.2192,34.2974,200200.0
2014-07-01 14:20:00,48.22,48.24,48.18,48.2,80100.0,34.2974,34.3116,34.2689,34.2832,80100.0
2014-07-01 14:30:00,48.2,48.23,48.12,48.14,210700.0,34.2832,34.3045,34.2263,34.2405,210700.0
2014-07-01 14:40:00,48.15,48.17,48.13,48.14,95000.0,34.2476,34.2618,34.2334,34.2405,95000.0
2014-07-01 14:50:00,48.14,48.16,48.09,48.12,140100.0,34.2405,34.2547,34.2049,34.2263,140100.0
2014-07-01 15:00:00,48.12,48.14,48.09,48.09,103500.0,34.2263,34.2405,34.2049,34.2049,103500.0
2014-07-01 15:10:00,48.09,48.12,48.05,48.11,229000.0,34.2049,34.2263,34.1765,34.2192,229000.0
2014-07-01 15:20:00,48.11,48.13,48.06,48.09,215700.0,34.2192,34.2334,34.1836,34.2049,215700.0
2014-07-01 15:30:00,48.09,48.11,48.06,48.08,269500.0,34.2049,34.2192,34.1836,34.1978,269500.0
2014-07-01 15:40:00,48.07,48.15,48.05,48.15,336800.0,34.1907,34.2476,34.1765,34.2476,336800.0
2014-07-01 15:50:00,48.15,48.16,48.1,48.11,670500.0,34.2476,34.2547,34.212,34.2192,670500.0
2014-07-02 09:30:00,47.62,47.86,47.62,47.69,476200.0,33.8706,34.0413,33.8706,33.9204,476200.0
2014-07-02 09:40:00,47.68,47.74,47.64,47.65,275400.0,33.9133,33.956,33.8849,33.892,275400.0
2014-07-02 09:50:00,47.66,47.96,47.66,47.86,291000.0,33.8991,34.1125,33.8991,34.0413,291000.0
2014-07-02 10:00:00,47.86,48.06,47.85,47.98,311300.0,34.0413,34.1836,34.0342,34.1267,311300.0
2014-07-02 10:10:00,47.98,48.25,47.98,48.24,253900.0,34.1267,34.3187,34.1267,34.3116,253900.0
2014-07-02 10:20:00,48.25,48.27,48.13,48.24,443700.0,34.3187,34.333,34.2334,34.3116,443700.0
2014-07-02 10:30:00,48.25,48.29,48.17,48.2,274300.0,34.3187,34.3472,34.2618,34.2832,274300.0
2014-07-02 10:40:00,48.2,48.21,48.08,48.1,245300.0,34.2832,34.2903,34.1978,34.212,245300.0
2014-07-02 10:50:00,48.11,48.14,48.09,48.13,247000.0,34.2192,34.2405,34.2049,34.2334,247000.0
2014-07-02 11:00:00,48.14,48.21,48.08,48.21,167400.0,34.2405,34.2903,34.1978,34.2903,167400.0
2014-07-02 11:10:00,48.21,48.31,48.2,48.28,119400.0,34.2903,34.3614,34.2832,34.3401,119400.0
2014-07-02 11:20:00,48.28,48.29,48.18,48.2,102100.0,34.3401,34.3472,34.2689,34.2832,102100.0
2014-07-02 11:30:00,48.19,48.3,48.19,48.29,87400.0,34.2761,34.3543,34.2761,34.3472,87400.0
2014-07-02 11:40:00,48.3,48.3,48.25,48.27,78000.0,34.3543,34.3543,34.3187,34.333,78000.0
2014-07-02 11:50:00,48.26,48.26,48.19,48.22,81100.0,34.3258,34.3258,34.2761,34.2974,81100.0
2014-07-02 12:00:00,48.23,48.36,48.22,48.35,196600.0,34.3045,34.397,34.2974,34.3899,196600.0
2014-07-02 12:10:00,48.34,48.37,48.27,48.29,125300.0,34.3828,34.4041,34.333,34.3472,125300.0
2014-07-02 12:20:00,48.29,48.34,48.26,48.32,210400.0,34.3472,34.3828,34.3258,34.3685,210400.0
2014-07-02 12:30:00,48.32,48.32,48.26,48.28,51100.0,34.3685,34.3685,34.3258,34.3401,51100.0
2014-07-02 12:40:00,48.28,48.34,48.28,48.29,63200.0,34.3401,34.3828,34.3401,34.3472,63200.0
2014-07-02 12:50:00,48.29,48.31,48.22,48.26,55400.0,34.3472,34.3614,34.2974,34.3258,55400.0
2014-07-02 13:00:00,48.27,48.27,48.2,48.21,112400.0,34.333,34.333,34.2832,34.2903,112400.0
2014-07-02 13:10:00,48.22,48.22,48.14,48.16,126700.0,34.2974,34.2974,34.2405,34.2547,126700.0
2014-07-02 13:20:00,48.16,48.17,48.11,48.16,79000.0,34.2547,34.2618,34.2192,34.2547,79000.0
2014-07-02 13:30:00,48.17,48.18,48.14,48.16,94100.0,34.2618,34.2689,34.2405,34.2547,94100.0
2014-07-02 13:40:00,48.16,48.17,48.09,48.09,102900.0,34.2547,34.2618,34.2049,34.2049,102900.0
2014-07-02 13:50:00,48.09,48.22,48.07,48.22,100900.0,34.2049,34.2974,34.1907,34.2974,100900.0
2014-07-02 14:00:00,48.22,48.24,48.15,48.2,147800.0,34.2974,34.3116,34.2476,34.2832,147800.0
2014-07-02 14:10:00,48.2,48.21,48.17,48.19,46100.0,34.2832,34.2903,34.2618,34.2761,46100.0
2014-07-02 14:20:00,48.19,48.22,48.16,48.17,76600.0,34.2761,34.2974,34.2547,34.2618,76600.0
2014-07-02 14:30:00,48.18,48.22,48.17,48.19,70800.0,34.2689,34.2974,34.2618,34.2761,70800.0
2014-07-02 14:40:00,48.19,48.21,48.15,48.15,163800.0,34.2761,34.2903,34.2476,34.2476,163800.0
2014-07-02 14:50:00,48.16,48.19,48.09,48.11,190800.0,34.2547,34.2761,34.2049,34.2192,190800.0
2014-07-02 15:00:00,48.12,48.22,48.11,48.2,223700.0,34.2263,34.2974,34.2192,34.2832,223700.0
2014-07-02 15:10:00,48.21,48.24,48.2,48.2,86900.0,34.2903,34.3116,34.2832,34.2832,86900.0
2014-07-02 15:20:00,48.21,48.22,48.17,48.22,96000.0,34.2903,34.2974,34.2618,34.2974,96000.0
2014-07-02 15:30:00,48.22,48.22,48.15,48.17,239700.0,34.2974,34.2974,34.2476,34.2618,239700.0
2014-07-02 15:40:00,48.18,48.22,48.17,48.18,158200.0,34.2689,34.2974,34.2618,34.2689,158200.0
2014-07-02 15:50:00,48.18,48.25,48.17,48.25,360500.0,34.2689,34.3187,34.2618,34.3187,360500.0
2014-07-03 09:30:00,48.4,48.62,48.32,48.44,249400.0,34.4254,34.5819,34.3685,34.4539,249400.0
2014-07-03 09:40:00,48.44,48.48,48.32,48.32,120000.0,34.4539,34.4823,34.3685,34.3685,120000.0
2014-07-03 09:50:00,48.31,48.44,48.29,48.32,71100.0,34.3614,34.4539,34.3472,34.3685,71100.0
2014-07-03 10:00:00,48.34,48.39,48.28,48.3,69100.0,34.3828,34.4183,34.3401,34.3543,69100.0
2014-07-03 10:10:00,48.3,48.36,48.17,48.18,126400.0,34.3543,34.397,34.2618,34.2689,126400.0
2014-07-03 10:20:00,48.18,48.24,48.12,48.18,111300.0,34.2689,34.3116,34.2263,34.2689,111300.0
2014-07-03 10:30:00,48.18,48.31,48.18,48.31,66600.0,34.2689,34.3614,34.2689,34.3614,66600.0
2014-07-03 10:40:00,48.32,48.37,48.32,48.33,96400.0,34.3685,34.4041,34.3685,34.3756,96400.0
2014-07-03 10:50:00,48.33,48.36,48.31,48.34,64700.0,34.3756,34.397,34.3614,34.3828,64700.0
2014-07-03 11:00:00,48.35,48.35,48.22,48.25,99700.0,34.3899,34.3899,34.2974,34.3187,99700.0
2014-07-03 11:10:00,48.24,48.34,48.24,48.34,66600.0,34.3116,34.3828,34.3116,34.3828,66600.0
2014-07-03 11:20:00,48.33,48.36,48.28,48.3,66100.0,34.3756,34.397,34.3401,34.3543,66100.0
2014-07-03 11:30:00,48.3,48.33,48.28,48.3,52900.0,34.3543,34.3756,34.3401,34.3543,52900.0
2014-07-03 11:40:00,48.3,48.3,48.22,48.23,73600.0,34.3543,34.3543,34.2974,34.3045,73600.0
2014-07-03 11:50:00,48.24,48.26,48.23,48.25,56700.0,34.3116,34.3258,34.3045,34.3187,56700.0
2014-07-03 12:00:00,48.24,48.27,48.23,48.27,104900.0,34.3116,34.333,34.3045,34.333,104900.0
2014-07-03 12:10:00,48.28,48.3,48.26,48.29,97600.0,34.3401,34.3543,34.3258,34.3472,97600.0
2014-07-03 12:20:00,48.3,48.31,48.27,48.31,108000.0,34.3543,34.3614,34.333,34.3614,108000.0
2014-07-03 12:30:00,48.31,48.42,48.3,48.38,109300.0,34.3614,34.4397,34.3543,34.4112,109300.0
2014-07-03 12:40:00,48.38,48.42,48.35,48.35,156800.0,34.4112,34.4397,34.3899,34.3899,156800.0
2014-07-03 12:50:00,48.36,48.47,48.35,48.41,262800.0,34.397,34.4752,34.3899,34.4325,262800.0
2014-07-07 09:30:00,48.48,48.51,48.19,48.21,222000.0,34.4823,34.5037,34.2761,34.2903,222000.0
2014-07-07 09:40:00,48.22,48.29,48.16,48.28,176700.0,34.2974,34.3472,34.2547,34.3401,176700.0
2014-07-07 09:50:00,48.28,48.46,48.28,48.45,140200.0,34.3401,34.4681,34.3401,34.461,140200.0
2014-07-07 10:00:00,48.44,48.45,48.34,48.39,74500.0,34.4539,34.461,34.3828,34.4183,74500.0
2014-07-07 10:10:00,48.4,48.56,48.38,48.51,97600.0,34.4254,34.5392,34.4112,34.5037,97600.0
2014-07-07 10:20:00,48.51,48.58,48.47,48.57,121900.0,34.5037,34.5535,34.4752,34.5463,121900.0
2014-07-07 10:30:00,48.58,48.58,48.47,48.56,120200.0,34.5535,34.5535,34.4752,34.5392,120200.0
2014-07-07 10:40:00,48.55,48.56,48.45,48.45,69500.0,34.5321,34.5392,34.461,34.461,69500.0
2014-07-07 10:50:00,48.45,48.48,48.36,48.41,114200.0,34.461,34.4823,34.397,34.4325,114200.0
2014-07-07 11:00:00,48.4,48.41,48.32,48.32,57700.0,34.4254,34.4325,34.3685,34.3685,57700.0
2014-07-07 11:10:00,48.33,48.33,48.25,48.25,93900.0,34.3756,34.3756,34.3187,34.3187,93900.0
2014-07-07 11:20:00,48.24,48.24,48.14,48.14,118500.0,34.3116,34.3116,34.2405,34.2405,118500.0
2014-07-07 11:30:00,48.14,48.15,48.09,48.13,149300.0,34.2405,34.2476,34.2049,34.2334,149300.0
2014-07-07 11:40:00,48.13,48.13,48.02,48.07,93000.0,34.2334,34.2334,34.1551,34.1907,93000.0
2014-07-07 11:50:00,48.06,48.14,48.04,48.05,70400.0,34.1836,34.2405,34.1694,34.1765,70400.0
2014-07-07 12:00:00,48.05,48.11,48.03,48.06,62400.0,34.1765,34.2192,34.1623,34.1836,62400.0
2014-07-07 12:10:00,48.06,48.07,48.01,48.02,79000.0,34.1836,34.1907,34.148,34.1551,79000.0
2014-07-07 12:20:00,48.03,48.12,48.02,48.08,66200.0,34.1623,34.2263,34.1551,34.1978,66200.0
2014-07-07 12:30:00,48.07,48.12,48.03,48.03,73800.0,34.1907,34.2263,34.1623,34.1623,73800.0
2014-07-07 12:40:00,48.04,48.04,47.95,47.98,98600.0,34.1694,34.1694,34.1054,34.1267,98600.0
2014-07-07 12:50:00,47.98,48.0,47.96,47.98,27500.0,34.1267,34.1409,34.1125,34.1267,27500.0
2014-07-07 13:00:00,47.99,48.0,47.96,48.0,36500.0,34.1338,34.1409,34.1125,34.1409,36500.0
2014-07-07 13:10:00,47.99,47.99,47.92,47.98,131700.0,34.1338,34.1338,34.084,34.1267,131700.0
2014-07-07 13:20:00,47.98,47.99,47.89,47.91,88200.0,34.1267,34.1338,34.0627,34.0769,88200.0
2014-07-07 13:30:00,47.91,48.0,47.91,47.97,76400.0,34.0769,34.1409,34.0769,34.1196,76400.0
2014-07-07 13:40:00,47.97,48.01,47.97,48.0,69600.0,34.1196,34.148,34.1196,34.1409,69600.0
2014-07-07 13:50:00,48.0,48.01,47.92,47.93,70200.0,34.1409,34.148,34.084,34.0911,70200.0
2014-07-07 14:00:00,47.92,47.93,47.89,47.9,79800.0,34.084,34.0911,34.0627,34.0698,79800.0
2014-07-07 14:10:00,47.9,47.92,47.88,47.9,44300.0,34.0698,34.084,34.0556,34.0698,44300.0
2014-07-07 14:20:00,47.9,47.94,47.88,47.9,76300.0,34.0698,34.0982,34.0556,34.0698,76300.0
2014-07-07 14:30:00,47.89,47.9,47.84,47.9,108400.0,34.0627,34.0698,34.0271,34.0698,108400.0
2014-07-07 14:40:00,47.9,47.96,47.86,47.94,61500.0,34.0698,34.1125,34.0413,34.0982,61500.0
2014-07-07 14:50:00,47.93,47.95,47.9,47.92,41900.0,34.0911,34.1054,34.0698,34.084,41900.0
2014-07-07 15:00:00,47.92,47.95,47.92,47.92,56200.0,34.084,34.1054,34.084,34.084,56200.0
2014-07-07 15:10:00,47.92,47.99,47.9,47.96,165700.0,34.084,34.1338,34.0698,34.1125,165700.0
2014-07-07 15:20:00,47.96,48.0,47.95,47.97,121600.0,34.1125,34.1409,34.1054,34.1196,121600.0
2014-07-07 15:30:00,47.98,48.0,47.92,47.96,133800.0,34.1267,34.1409,34.084,34.1125,133800.0
2014-07-07 15:40:00,47.96,47.99,47.93,47.96,160700.0,34.1125,34.1338,34.0911,34.1125,160700.0
2014-07-07 15:50:00,47.96,48.01,47.96,47.99,417200.0,34.1125,34.148,34.1125,34.1338,417200.0
2014-07-08 09:30:00,47.77,47.83,47.47,47.6,339000.0,33.9773,34.02,33.7639,33.8564,339000.0
2014-07-08 09:40:00,47.57,47.68,47.55,47.65,201200.0,33.8351,33.9133,33.8208,33.892,201200.0
2014-07-08 09:50:00,47.65,47.65,47.37,47.39,225000.0,33.892,33.892,33.6928,33.707,225000.0
2014-07-08 10:00:00,47.4,47.45,47.36,47.43,174200.0,33.7142,33.7497,33.6857,33.7355,174200.0
2014-07-08 10:10:00,47.44,47.46,47.34,47.36,124100.0,33.7426,33.7568,33.6715,33.6857,124100.0
2014-07-08 10:20:00,47.36,47.44,47.35,47.44,125400.0,33.6857,33.7426,33.6786,33.7426,125400.0
2014-07-08 10:30:00,47.44,47.49,47.38,47.49,202500.0,33.7426,33.7782,33.6999,33.7782,202500.0
2014-07-08 10:40:00,47.48,47.54,47.44,47.54,358200.0,33.7711,33.8137,33.7426,33.8137,358200.0
2014-07-08 10:50:00,47.54,47.59,47.52,47.55,272500.0,33.8137,33.8493,33.7995,33.8208,272500.0
2014-07-08 11:00:00,47.54,47.54,47.41,47.43,102300.0,33.8137,33.8137,33.7213,33.7355,102300.0
2014-07-08 11:10:00,47.44,47.48,47.41,47.47,63100.0,33.7426,33.7711,33.7213,33.7639,63100.0
2014-07-08 11:20:00,47.46,47.47,47.4,47.41,134800.0,33.7568,33.7639,33.7142,33.7213,134800.0
2014-07-08 11:30:00,47.41,47.51,47.4,47.51,122600.0,33.7213,33.7924,33.7142,33.7924,122600.0
2014-07-08 11:40:00,47.52,47.53,47.43,47.5,160100.0,33.7995,33.8066,33.7355,33.7853,160100.0
2014-07-08 11:50:00,47.5,47.51,47.48,47.5,114800.0,33.7853,33.7924,33.7711,33.7853,114800.0
2014-07-08 12:00:00,47.5,47.54,47.49,47.52,100100.0,33.7853,33.8137,33.7782,33.7995,100100.0
2014-07-08 12:10:00,47.52,47.54,47.48,47.5,193900.0,33.7995,33.8137,33.7711,33.7853,193900.0
2014-07-08 12:20:00,47.48,47.51,47.47,47.47,62300.0,33.7711,33.7924,33.7639,33.7639,62300.0
2014-07-08 12:30:00,47.48,47.52,47.48,47.51,151000.0,33.7711,33.7995,33.7711,33.7924,151000.0
2014-07-08 12:40:00,47.51,47.55,47.5,47.53,100300.0,33.7924,33.8208,33.7853,33.8066,100300.0
2014-07-08 12:50:00,47.53,47.62,47.52,47.57,97200.0,33.8066,33.8706,33.7995,33.8351,97200.0
2014-07-08 13:00:00,47.57,47.6,47.56,47.57,38500.0,33.8351,33.8564,33.828,33.8351,38500.0
2014-07-08 13:10:00,47.57,47.65,47.55,47.62,71900.0,33.8351,33.892,33.8208,33.8706,71900.0
2014-07-08 13:20:00,47.62,47.64,47.6,47.6,71100.0,33.8706,33.8849,33.8564,33.8564,71100.0
2014-07-08 13:30:00,47.6,47.65,47.6,47.63,85200.0,33.8564,33.892,33.8564,33.8777,85200.0
2014-07-08 13:40:00,47.63,47.65,47.62,47.64,115600.0,33.8777,33.892,33.8706,33.8849,115600.0
2014-07-08 13:50:00,47.64,47.68,47.64,47.67,76200.0,33.8849,33.9133,33.8849,33.9062,76200.0
2014-07-08 14:00:00,47.67,47.68,47.64,47.67,127200.0,33.9062,33.9133,33.8849,33.9062,127200.0
2014-07-08 14:10:00,47.67,47.75,47.65,47.72,116500.0,33.9062,33.9631,33.892,33.9418,116500.0
2014-07-08 14:20:00,47.72,47.75,47.71,47.73,84400.0,33.9418,33.9631,33.9347,33.9489,84400.0
2014-07-08 14:30:00,47.73,47.73,47.65,47.65,82700.0,33.9489,33.9489,33.892,33.892,82700.0
2014-07-08 14:40:00,47.65,47.73,47.64,47.73,112200.0,33.892,33.9489,33.8849,33.9489,112200.0
2014-07-08 14:50:00,47.73,47.73,47.7,47.7,71000.0,33.9489,33.9489,33.9275,33.9275,71000.0
2014-07-08 15:00:00,47.7,47.73,47.69,47.7,159700.0,33.9275,33.9489,33.9204,33.9275,159700.0
2014-07-08 15:10:00,47.7,47.76,47.69,47.75,100800.0,33.9275,33.9702,33.9204,33.9631,100800.0
2014-07-08 15:20:00,47.75,47.79,47.75,47.79,161700.0,33.9631,33.9916,33.9631,33.9916,161700.0
2014-07-08 15:30:00,47.79,47.85,47.79,47.83,205800.0,33.9916,34.0342,33.9916,34.02,205800.0
2014-07-08 15:40:00,47.83,47.85,47.8,47.83,290600.0,34.02,34.0342,33.9987,34.02,290600.0
2014-07-08 15:50:00,47.83,47.89,47.79,47.86,568500.0,34.02,34.0627,33.9916,34.0413,568500.0
2014-07-09 09:30:00,47.86,47.86,47.73,47.74,206800.0,34.0413,34.0413,33.9489,33.956,206800.0
2014-07-09 09:40:00,47.74,47.76,47.66,47.71,147700.0,33.956,33.9702,33.8991,33.9347,147700.0
2014-07-09 09:50:00,47.71,47.73,47.57,47.57,177600.0,33.9347,33.9489,33.8351,33.8351,177600.0
2014-07-09 10:00:00,47.58,47.7,47.55,47.67,148900.0,33.8422,33.9275,33.8208,33.9062,148900.0
2014-07-09 10:10:00,47.67,47.68,47.61,47.65,121200.0,33.9062,33.9133,33.8635,33.892,121200.0
2014-07-09 10:20:00,47.65,47.77,47.64,47.75,91000.0,33.892,33.9773,33.8849,33.9631,91000.0
2014-07-09 10:30:00,47.75,47.82,47.72,47.8,117400.0,33.9631,34.0129,33.9418,33.9987,117400.0
2014-07-09 10:40:00,47.8,47.88,47.75,47.87,74100.0,33.9987,34.0556,33.9631,34.0485,74100.0
2014-07-09 10:50:00,47.87,47.88,47.78,47.8,49300.0,34.0485,34.0556,33.9844,33.9987,49300.0
2014-07-09 11:00:00,47.8,47.8,47.74,47.75,67100.0,33.9987,33.9987,33.956,33.9631,67100.0
2014-07-09 11:10:00,47.75,47.76,47.69,47.73,96500.0,33.9631,33.9702,33.9204,33.9489,96500.0
2014-07-09 11:20:00,47.72,47.8,47.72,47.8,56700.0,33.9418,33.9987,33.9418,33.9987,56700.0
2014-07-09 11:30:00,47.8,47.81,47.72,47.75,97800.0,33.9987,34.0058,33.9418,33.9631,97800.0
2014-07-09 11:40:00,47.75,47.8,47.73,47.8,52300.0,33.9631,33.9987,33.9489,33.9987,52300.0
2014-07-09 11:50:00,47.79,47.82,47.74,47.79,75500.0,33.9916,34.0129,33.956,33.9916,75500.0
2014-07-09 12:00:00,47.8,47.82,47.75,47.79,48700.0,33.9987,34.0129,33.9631,33.9916,48700.0
2014-07-09 12:10:00,47.79,47.8,47.74,47.75,113100.0,33.9916,33.9987,33.956,33.9631,113100.0
2014-07-09 12:20:00,47.76,47.78,47.73,47.76,90100.0,33.9702,33.9844,33.9489,33.9702,90100.0
2014-07-09 12:30:00,47.76,47.86,47.76,47.83,60600.0,33.9702,34.0413,33.9702,34.02,60600.0
2014-07-09 12:40:00,47.82,47.85,47.79,47.82,38600.0,34.0129,34.0342,33.9916,34.0129,38600.0
2014-07-09 12:50:00,47.82,47.87,47.82,47.85,45700.0,34.0129,34.0485,34.0129,34.0342,45700.0
2014-07-09 13:00:00,47.86,47.88,47.83,47.86,36800.0,34.0413,34.0556,34.02,34.0413,36800.0
2014-07-09 13:10:00,47.86,47.88,47.85,47.88,37800.0,34.0413,34.0556,34.0342,34.0556,37800.0
2014-07-09 13:20:00,47.88,47.88,47.82,47.82,37500.0,34.0556,34.0556,34.0129,34.0129,37500.0
2014-07-09 13:30:00,47.83,47.83,47.77,47.79,53800.0,34.02,34.02,33.9773,33.9916,53800.0
2014-07-09 13:40:00,47.79,47.81,47.75,47.75,33100.0,33.9916,34.0058,33.9631,33.9631,33100.0
2014-07-09 13:50:00,47.75,47.78,47.75,47.75,42000.0,33.9631,33.9844,33.9631,33.9631,42000.0
2014-07-09 14:00:00,47.76,47.81,47.71,47.76,206700.0,33.9702,34.0058,33.9347,33.9702,206700.0
2014-07-09 14:10:00,47.76,47.88,47.73,47.87,101700.0,33.9702,34.0556,33.9489,34.0485,101700.0
2014-07-09 14:20:00,47.87,47.87,47.8,47.86,96500.0,34.0485,34.0485,33.9987,34.0413,96500.0
2014-07-09 14:30:00,47.86,47.86,47.78,47.81,64200.0,34.0413,34.0413,33.9844,34.0058,64200.0
2014-07-09 14:40:00,47.82,47.84,47.8,47.81,61700.0,34.0129,34.0271,33.9987,34.0058,61700.0
2014-07-09 14:50:00,47.81,47.86,47.8,47.83,87700.0,34.0058,34.0413,33.9987,34.02,87700.0
2014-07-09 15:00:00,47.82,47.88,47.82,47.87,82000.0,34.0129,34.0556,34.0129,34.0485,82000.0
2014-07-09 15:10:00,47.88,47.91,47.83,47.84,136800.0,34.0556,34.0769,34.02,34.0271,136800.0
2014-07-09 15:20:00,47.84,47.87,47.82,47.84,102300.0,34.0271,34.0485,34.0129,34.0271,102300.0
2014-07-09 15:30:00,47.84,47.89,47.83,47.89,172000.0,34.0271,34.0627,34.02,34.0627,172000.0
2014-07-09 15:40:00,47.89,47.91,47.85,47.9,366100.0,34.0627,34.0769,34.0342,34.0698,366100.0
2014-07-09 15:50:00,47.89,47.93,47.85,47.92,589800.0,34.0627,34.0911,34.0342,34.084,589800.0
2014-07-10 09:30:00,47.64,47.87,47.55,47.82,301800.0,33.8849,34.0485,33.8208,34.0129,301800.0
2014-07-10 09:40:00,47.82,47.83,47.59,47.67,220800.0,34.0129,34.02,33.8493,33.9062,220800.0
2014-07-10 09:50:00,47.68,47.83,47.65,47.79,272700.0,33.9133,34.02,33.892,33.9916,272700.0
2014-07-10 10:00:00,47.79,47.83,47.6,47.8,295700.0,33.9916,34.02,33.8564,33.9987,295700.0
2014-07-10 10:10:00,47.8,47.94,47.78,47.89,253900.0,33.9987,34.0982,33.9844,34.0627,253900.0
2014-07-10 10:20:00,47.89,48.11,47.89,48.11,221800.0,34.0627,34.2192,34.0627,34.2192,221800.0
2014-07-10 10:30:00,48.1,48.15,48.04,48.12,128300.0,34.212,34.2476,34.1694,34.2263,128300.0
2014-07-10 10:40:00,48.12,48.29,48.11,48.28,238300.0,34.2263,34.3472,34.2192,34.3401,238300.0
2014-07-10 10:50:00,48.28,48.34,48.24,48.28,193700.0,34.3401,34.3828,34.3116,34.3401,193700.0
2014-07-10 11:00:00,48.28,48.41,48.27,48.4,243800.0,34.3401,34.4325,34.333,34.4254,243800.0
2014-07-10 11:10:00,48.4,48.41,48.3,48.35,119800.0,34.4254,34.4325,34.3543,34.3899,119800.0
2014-07-10 11:20:00,48.36,48.41,48.33,48.37,211700.0,34.397,34.4325,34.3756,34.4041,211700.0
2014-07-10 11:30:00,48.36,48.46,48.36,48.46,147700.0,34.397,34.4681,34.397,34.4681,147700.0
2014-07-10 11:40:00,48.45,48.46,48.36,48.39,158300.0,34.461,34.4681,34.397,34.4183,158300.0
2014-07-10 11:50:00,48.39,48.43,48.33,48.36,87800.0,34.4183,34.4468,34.3756,34.397,87800.0
2014-07-10 12:00:00,48.37,48.39,48.28,48.33,100900.0,34.4041,34.4183,34.3401,34.3756,100900.0
2014-07-10 12:10:00,48.32,48.37,48.27,48.32,82400.0,34.3685,34.4041,34.333,34.3685,82400.0
2014-07-10 12:20:00,48.32,48.44,48.3,48.44,83700.0,34.3685,34.4539,34.3543,34.4539,83700.0
2014-07-10 12:30:00,48.44,48.45,48.41,48.45,56200.0,34.4539,34.461,34.4325,34.461,56200.0
2014-07-10 12:40:00,48.45,48.52,48.44,48.49,115900.0,34.461,34.5108,34.4539,34.4894,115900.0
2014-07-10 12:50:00,48.5,48.52,48.45,48.51,91300.0,34.4966,34.5108,34.461,34.5037,91300.0
2014-07-10 13:00:00,48.51,48.53,48.5,48.51,58400.0,34.5037,34.5179,34.4966,34.5037,58400.0
2014-07-10 13:10:00,48.52,48.54,48.5,48.52,157600.0,34.5108,34.525,34.4966,34.5108,157600.0
2014-07-10 13:20:00,48.51,48.64,48.51,48.61,150500.0,34.5037,34.5961,34.5037,34.5748,150500.0
2014-07-10 13:30:00,48.62,48.75,48.62,48.74,256700.0,34.5819,34.6744,34.5819,34.6673,256700.0
2014-07-10 13:40:00,48.75,48.81,48.71,48.8,253500.0,34.6744,34.717,34.6459,34.7099,253500.0
2014-07-10 13:50:00,48.8,48.81,48.74,48.75,96000.0,34.7099,34.717,34.6673,34.6744,96000.0
2014-07-10 14:00:00,48.75,48.77,48.73,48.74,83800.0,34.6744,34.6886,34.6601,34.6673,83800.0
2014-07-10 14:10:00,48.74,48.75,48.69,48.69,89000.0,34.6673,34.6744,34.6317,34.6317,89000.0
2014-07-10 14:20:00,48.69,48.7,48.62,48.62,132700.0,34.6317,34.6388,34.5819,34.5819,132700.0
2014-07-10 14:30:00,48.63,48.63,48.51,48.51,138400.0,34.589,34.589,34.5037,34.5037,138400.0
2014-07-10 14:40:00,48.51,48.54,48.49,48.52,172900.0,34.5037,34.525,34.4894,34.5108,172900.0
2014-07-10 14:50:00,48.52,48.53,48.51,48.53,60800.0,34.5108,34.5179,34.5037,34.5179,60800.0
2014-07-10 15:00:00,48.52,48.54,48.49,48.54,177400.0,34.5108,34.525,34.4894,34.525,177400.0
2014-07-10 15:10:00,48.54,48.54,48.48,48.5,236000.0,34.525,34.525,34.4823,34.4966,236000.0
2014-07-10 15:20:00,48.5,48.53,48.47,48.53,271600.0,34.4966,34.5179,34.4752,34.5179,271600.0
2014-07-10 15:30:00,48.53,48.56,48.51,48.56,169800.0,34.5179,34.5392,34.5037,34.5392,169800.0
2014-07-10 15:40:00,48.55,48.6,48.51,48.52,321000.0,34.5321,34.5677,34.5037,34.5108,321000.0
2014-07-10 15:50:00,48.52,48.54,48.49,48.52,399200.0,34.5108,34.525,34.4894,34.5108,399200.0
2014-07-11 09:30:00,48.4,48.59,48.37,48.4,199700.0,34.4254,34.5606,34.4041,34.4254,199700.0
2014-07-11 09:40:00,48.41,48.46,48.27,48.29,176300.0,34.4325,34.4681,34.333,34.3472,176300.0
2014-07-11 09:50:00,48.29,48.44,48.28,48.41,72000.0,34.3472,34.4539,34.3401,34.4325,72000.0
2014-07-11 10:00:00,48.42,48.51,48.38,48.48,97100.0,34.4397,34.5037,34.4112,34.4823,97100.0
2014-07-11 10:10:00,48.49,48.55,48.47,48.52,98400.0,34.4894,34.5321,34.4752,34.5108,98400.0
2014-07-11 10:20:00,48.52,48.52,48.43,48.48,69700.0,34.5108,34.5108,34.4468,34.4823,69700.0
2014-07-11 10:30:00,48.48,48.53,48.43,48.47,70800.0,34.4823,34.5179,34.4468,34.4752,70800.0
2014-07-11 10:40:00,48.46,48.5,48.41,48.45,65400.0,34.4681,34.4966,34.4325,34.461,65400.0
2014-07-11 10:50:00,48.46,48.5,48.43,48.48,61600.0,34.4681,34.4966,34.4468,34.4823,61600.0
2014-07-11 11:00:00,48.48,48.49,48.36,48.36,88400.0,34.4823,34.4894,34.397,34.397,88400.0
2014-07-11 11:10:00,48.36,48.46,48.35,48.39,94300.0,34.397,34.4681,34.3899,34.4183,94300.0
2014-07-11 11:20:00,48.39,48.4,48.3,48.38,70200.0,34.4183,34.4254,34.3543,34.4112,70200.0
2014-07-11 11:30:00,48.38,48.53,48.38,48.5,106400.0,34.4112,34.5179,34.4112,34.4966,106400.0
2014-07-11 11:40:00,48.5,48.55,48.41,48.42,55500.0,34.4966,34.5321,34.4325,34.4397,55500.0
2014-07-11 11:50:00,48.41,48.48,48.39,48.43,81100.0,34.4325,34.4823,34.4183,34.4468,81100.0
2014-07-11 12:00:00,48.43,48.46,48.37,48.44,51200.0,34.4468,34.4681,34.4041,34.4539,51200.0
2014-07-11 12:10:00,48.45,48.46,48.38,48.4,38700.0,34.461,34.4681,34.4112,34.4254,38700.0
2014-07-11 12:20:00,48.41,48.41,48.32,48.36,44200.0,34.4325,34.4325,34.3685,34.397,44200.0
2014-07-11 12:30:00,48.36,48.39,48.32,48.37,66500.0,34.397,34.4183,34.3685,34.4041,66500.0
2014-07-11 12:40:00,48.36,48.39,48.33,48.34,31500.0,34.397,34.4183,34.3756,34.3828,31500.0
2014-07-11 12:50:00,48.33,48.45,48.32,48.45,52900.0,34.3756,34.461,34.3685,34.461,52900.0
2014-07-11 13:00:00,48.44,48.5,48.44,48.47,68600.0,34.4539,34.4966,34.4539,34.4752,68600.0
2014-07-11 13:10:00,48.47,48.54,48.47,48.52,48800.0,34.4752,34.525,34.4752,34.5108,48800.0
2014-07-11 13:20:00,48.53,48.62,48.53,48.59,85600.0,34.5179,34.5819,34.5179,34.5606,85600.0
2014-07-11 13:30:00,48.6,48.6,48.51,48.52,46400.0,34.5677,34.5677,34.5037,34.5108,46400.0
2014-07-11 13:40:00,48.51,48.53,48.49,48.51,46200.0,34.5037,34.5179,34.4894,34.5037,46200.0
2014-07-11 13:50:00,48.5,48.53,48.49,48.5,44700.0,34.4966,34.5179,34.4894,34.4966,44700.0
2014-07-11 14:00:00,48.51,48.62,48.51,48.61,58100.0,34.5037,34.5819,34.5037,34.5748,58100.0
2014-07-11 14:10:00,48.6,48.62,48.59,48.61,38600.0,34.5677,34.5819,34.5606,34.5748,38600.0
2014-07-11 14:20:00,48.6,48.69,48.6,48.66,106800.0,34.5677,34.6317,34.5677,34.6104,106800.0
2014-07-11 14:30:00,48.66,48.7,48.64,48.67,74300.0,34.6104,34.6388,34.5961,34.6175,74300.0
2014-07-11 14:40:00,48.67,48.67,48.6,48.61,52000.0,34.6175,34.6175,34.5677,34.5748,52000.0
2014-07-11 14:50:00,48.61,48.61,48.58,48.59,57700.0,34.5748,34.5748,34.5535,34.5606,57700.0
2014-07-11 15:00:00,48.59,48.6,48.55,48.58,82300.0,34.5606,34.5677,34.5321,34.5535,82300.0
2014-07-11 15:10:00,48.58,48.58,48.53,48.54,72600.0,34.5535,34.5535,34.5179,34.525,72600.0
2014-07-11 15:20:00,48.54,48.61,48.53,48.61,89500.0,34.525,34.5748,34.5179,34.5748,89500.0
2014-07-11 15:30:00,48.6,48.64,48.59,48.64,80600.0,34.5677,34.5961,34.5606,34.5961,80600.0
2014-07-11 15:40:00,48.63,48.64,48.6,48.6,151600.0,34.589,34.5961,34.5677,34.5677,151600.0
2014-07-11 15:50:00,48.61,48.62,48.6,48.62,276000.0,34.5748,34.5819,34.5677,34.5819,276000.0
2014-07-14 09:30:00,48.76,48.81,48.57,48.65,202600.0,34.6815,34.717,34.5463,34.6032,202600.0
2014-07-14 09:40:00,48.65,48.81,48.59,48.79,194400.0,34.6032,34.717,34.5606,34.7028,194400.0
2014-07-14 09:50:00,48.79,48.79,48.53,48.6,90700.0,34.7028,34.7028,34.5179,34.5677,90700.0
2014-07-14 10:00:00,48.62,48.62,48.52,48.55,103700.0,34.5819,34.5819,34.5108,34.5321,103700.0
2014-07-14 10:10:00,48.56,48.73,48.46,48.67,281900.0,34.5392,34.6601,34.4681,34.6175,281900.0
2014-07-14 10:20:00,48.68,48.71,48.62,48.65,90200.0,34.6246,34.6459,34.5819,34.6032,90200.0
2014-07-14 10:30:00,48.65,48.67,48.59,48.65,69900.0,34.6032,34.6175,34.5606,34.6032,69900.0
2014-07-14 10:40:00,48.65,48.83,48.64,48.81,190000.0,34.6032,34.7313,34.5961,34.717,190000.0
2014-07-14 10:50:00,48.82,48.88,48.77,48.82,127900.0,34.7242,34.7668,34.6886,34.7242,127900.0
2014-07-14 11:00:00,48.83,48.85,48.78,48.84,46500.0,34.7313,34.7455,34.6957,34.7384,46500.0
2014-07-14 11:10:00,48.85,48.85,48.8,48.83,72900.0,34.7455,34.7455,34.7099,34.7313,72900.0
2014-07-14 11:20:00,48.83,48.87,48.78,48.8,66900.0,34.7313,34.7597,34.6957,34.7099,66900.0
2014-07-14 11:30:00,48.8,48.83,48.73,48.76,87500.0,34.7099,34.7313,34.6601,34.6815,87500.0
2014-07-14 11:40:00,48.76,48.8,48.75,48.76,70100.0,34.6815,34.7099,34.6744,34.6815,70100.0
2014-07-14 11:50:00,48.76,48.81,48.73,48.75,50700.0,34.6815,34.717,34.6601,34.6744,50700.0
2014-07-14 12:00:00,48.75,48.8,48.73,48.78,69000.0,34.6744,34.7099,34.6601,34.6957,69000.0
2014-07-14 12:10:00,48.78,48.86,48.77,48.86,53800.0,34.6957,34.7526,34.6886,34.7526,53800.0
2014-07-14 12:20:00,48.86,48.87,48.83,48.85,108400.0,34.7526,34.7597,34.7313,34.7455,108400.0
2014-07-14 12:30:00,48.84,48.91,48.84,48.89,114100.0,34.7384,34.7882,34.7384,34.7739,114100.0
2014-07-14 12:40:00,48.88,48.89,48.85,48.86,39500.0,34.7668,34.7739,34.7455,34.7526,39500.0
2014-07-14 12:50:00,48.85,48.88,48.82,48.88,73800.0,34.7455,34.7668,34.7242,34.7668,73800.0
2014-07-14 13:00:00,48.89,48.9,48.88,48.89,53800.0,34.7739,34.7811,34.7668,34.7739,53800.0
2014-07-14 13:10:00,48.88,48.89,48.86,48.87,32200.0,34.7668,34.7739,34.7526,34.7597,32200.0
2014-07-14 13:20:00,48.87,48.95,48.86,48.89,105700.0,34.7597,34.8166,34.7526,34.7739,105700.0
2014-07-14 13:30:00,48.9,48.93,48.88,48.92,90900.0,34.7811,34.8024,34.7668,34.7953,90900.0
2014-07-14 13:40:00,48.93,48.95,48.9,48.9,71800.0,34.8024,34.8166,34.7811,34.7811,71800.0
2014-07-14 13:50:00,48.91,48.97,48.91,48.96,108400.0,34.7882,34.8308,34.7882,34.8237,108400.0
2014-07-14 14:00:00,48.96,49.0,48.96,49.0,116400.0,34.8237,34.8522,34.8237,34.8522,116400.0
2014-07-14 14:10:00,48.99,49.05,48.99,49.05,114300.0,34.8451,34.8878,34.8451,34.8878,114300.0
2014-07-14 14:20:00,49.05,49.17,49.05,49.1,227800.0,34.8878,34.9731,34.8878,34.9233,227800.0
2014-07-14 14:30:00,49.1,49.16,49.08,49.16,119600.0,34.9233,34.966,34.9091,34.966,119600.0
2014-07-14 14:40:00,49.16,49.21,49.13,49.16,153600.0,34.966,35.0016,34.9447,34.966,153600.0
2014-07-14 14:50:00,49.16,49.22,49.15,49.19,104900.0,34.966,35.0087,34.9589,34.9873,104900.0
2014-07-14 15:00:00,49.19,49.2,49.09,49.11,169400.0,34.9873,34.9944,34.9162,34.9304,169400.0
2014-07-14 15:10:00,49.11,49.11,49.02,49.05,126900.0,34.9304,34.9304,34.8664,34.8878,126900.0
2014-07-14 15:20:00,49.04,49.04,48.99,49.02,244200.0,34.8806,34.8806,34.8451,34.8664,244200.0
2014-07-14 15:30:00,49.03,49.03,48.97,49.02,194100.0,34.8735,34.8735,34.8308,34.8664,194100.0
2014-07-14 15:40:00,49.02,49.05,48.99,49.04,340800.0,34.8664,34.8878,34.8451,34.8806,340800.0
2014-07-14 15:50:00,49.03,49.1,48.99,49.08,632200.0,34.8735,34.9233,34.8451,34.9091,632200.0
2014-07-15 09:30:00,49.06,49.34,48.99,49.1,268400.0,34.8949,35.094,34.8451,34.9233,268400.0
2014-07-15 09:40:00,49.11,49.2,49.07,49.11,142500.0,34.9304,34.9944,34.902,34.9304,142500.0
2014-07-15 09:50:00,49.11,49.13,49.01,49.03,163600.0,34.9304,34.9447,34.8593,34.8735,163600.0
2014-07-15 10:00:00,49.04,49.13,49.03,49.07,249500.0,34.8806,34.9447,34.8735,34.902,249500.0
2014-07-15 10:10:00,49.07,49.08,48.96,49.01,178600.0,34.902,34.9091,34.8237,34.8593,178600.0
2014-07-15 10:20:00,49.01,49.21,49.01,49.14,177100.0,34.8593,35.0016,34.8593,34.9518,177100.0
2014-07-15 10:30:00,49.14,49.2,48.9,48.9,286000.0,34.9518,34.9944,34.7811,34.7811,286000.0
2014-07-15 10:40:00,48.9,48.91,48.75,48.77,198300.0,34.7811,34.7882,34.6744,34.6886,198300.0
2014-07-15 10:50:00,48.76,48.89,48.72,48.89,93300.0,34.6815,34.7739,34.653,34.7739,93300.0
2014-07-15 11:00:00,48.89,48.89,48.75,48.84,98500.0,34.7739,34.7739,34.6744,34.7384,98500.0
2014-07-15 11:10:00,48.83,48.96,48.83,48.89,97800.0,34.7313,34.8237,34.7313,34.7739,97800.0
2014-07-15 11:20:00,48.89,48.9,48.78,48.79,73200.0,34.7739,34.7811,34.6957,34.7028,73200.0
2014-07-15 11:30:00,48.79,48.8,48.71,48.73,99700.0,34.7028,34.7099,34.6459,34.6601,99700.0
2014-07-15 11:40:00,48.74,48.74,48.65,48.72,95000.0,34.6673,34.6673,34.6032,34.653,95000.0
2014-07-15 11:50:00,48.71,48.74,48.6,48.62,105700.0,34.6459,34.6673,34.5677,34.5819,105700.0
2014-07-15 12:00:00,48.61,48.66,48.54,48.64,111300.0,34.5748,34.6104,34.525,34.5961,111300.0
2014-07-15 12:10:00,48.64,48.65,48.57,48.63,65800.0,34.5961,34.6032,34.5463,34.589,65800.0
2014-07-15 12:20:00,48.63,48.74,48.6,48.74,64500.0,34.589,34.6673,34.5677,34.6673,64500.0
2014-07-15 12:30:00,48.73,48.85,48.73,48.84,1610100.0,34.6601,34.7455,34.6601,34.7384,1610100.0
2014-07-15 12:40:00,48.84,48.91,48.83,48.85,105600.0,34.7384,34.7882,34.7313,34.7455,105600.0
2014-07-15 12:50:00,48.84,48.87,48.79,48.81,118100.0,34.7384,34.7597,34.7028,34.717,118100.0
2014-07-15 13:00:00,48.8,48.83,48.76,48.8,66200.0,34.7099,34.7313,34.6815,34.7099,66200.0
2014-07-15 13:10:00,48.79,48.85,48.73,48.81,100900.0,34.7028,34.7455,34.6601,34.717,100900.0
2014-07-15 13:20:00,48.82,48.82,48.73,48.75,115500.0,34.7242,34.7242,34.6601,34.6744,115500.0
2014-07-15 13:30:00,48.76,48.8,48.72,48.76,64200.0,34.6815,34.7099,34.653,34.6815,64200.0
2014-07-15 13:40:00,48.76,48.83,48.75,48.83,110700.0,34.6815,34.7313,34.6744,34.7313,110700.0
2014-07-15 13:50:00,48.82,48.85,48.76,48.82,51300.0,34.7242,34.7455,34.6815,34.7242,51300.0
2014-07-15 14:00:00,48.82,48.85,48.75,48.75,86500.0,34.7242,34.7455,34.6744,34.6744,86500.0
2014-07-15 14:10:00,48.75,48.83,48.72,48.83,114000.0,34.6744,34.7313,34.653,34.7313,114000.0
2014-07-15 14:20:00,48.83,48.85,48.78,48.85,61900.0,34.7313,34.7455,34.6957,34.7455,61900.0
2014-07-15 14:30:00,48.85,48.85,48.8,48.82,82600.0,34.7455,34.7455,34.7099,34.7242,82600.0
2014-07-15 14:40:00,48.83,48.91,48.83,48.9,496900.0,34.7313,34.7882,34.7313,34.7811,496900.0
2014-07-15 14:50:00,48.9,48.93,48.87,48.91,108000.0,34.7811,34.8024,34.7597,34.7882,108000.0
2014-07-15 15:00:00,48.91,48.94,48.81,48.81,198100.0,34.7882,34.8095,34.717,34.717,198100.0
2014-07-15 15:10:00,48.82,48.87,48.78,48.86,129400.0,34.7242,34.7597,34.6957,34.7526,129400.0
2014-07-15 15:20:00,48.86,48.86,48.75,48.75,147700.0,34.7526,34.7526,34.6744,34.6744,147700.0
2014-07-15 15:30:00,48.75,48.76,48.7,48.72,130300.0,34.6744,34.6815,34.6388,34.653,130300.0
2014-07-15 15:40:00,48.73,48.74,48.7,48.72,131800.0,34.6601,34.6673,34.6388,34.653,131800.0
2014-07-15 15:50:00,48.72,48.77,48.68,48.73,434700.0,34.653,34.6886,34.6246,34.6601,434700.0
2014-07-16 09:30:00,48.86,48.94,48.52,48.55,167800.0,34.7526,34.8095,34.5108,34.5321,167800.0
2014-07-16 09:40:00,48.55,48.6,48.41,48.6,240600.0,34.5321,34.5677,34.4325,34.5677,240600.0
2014-07-16 09:50:00,48.61,48.86,48.55,48.85,141500.0,34.5748,34.7526,34.5321,34.7455,141500.0
2014-07-16 10:00:00,48.85,49.0,48.85,49.0,167300.0,34.7455,34.8522,34.7455,34.8522,167300.0
2014-07-16 10:10:00,49.0,49.09,48.82,48.85,200400.0,34.8522,34.9162,34.7242,34.7455,200400.0
2014-07-16 10:20:00,48.84,48.89,48.8,48.84,119600.0,34.7384,34.7739,34.7099,34.7384,119600.0
2014-07-16 10:30:00,48.83,48.84,48.76,48.82,96700.0,34.7313,34.7384,34.6815,34.7242,96700.0
2014-07-16 10:40:00,48.82,48.82,48.61,48.61,170900.0,34.7242,34.7242,34.5748,34.5748,170900.0
2014-07-16 10:50:00,48.61,48.72,48.54,48.7,234300.0,34.5748,34.653,34.525,34.6388,234300.0
2014-07-16 11:00:00,48.69,48.72,48.65,48.68,215500.0,34.6317,34.653,34.6032,34.6246,215500.0
2014-07-16 11:10:00,48.69,48.7,48.67,48.69,73800.0,34.6317,34.6388,34.6175,34.6317,73800.0
2014-07-16 11:20:00,48.68,48.68,48.63,48.66,77400.0,34.6246,34.6246,34.589,34.6104,77400.0
2014-07-16 11:30:00,48.65,48.71,48.56,48.56,86000.0,34.6032,34.6459,34.5392,34.5392,86000.0
2014-07-16 11:40:00,48.56,48.57,48.51,48.52,58900.0,34.5392,34.5463,34.5037,34.5108,58900.0
2014-07-16 11:50:00,48.52,48.55,48.51,48.54,49800.0,34.5108,34.5321,34.5037,34.525,49800.0
2014-07-16 12:00:00,48.55,48.62,48.54,48.62,68100.0,34.5321,34.5819,34.525,34.5819,68100.0
2014-07-16 12:10:00,48.62,48.68,48.59,48.67,51100.0,34.5819,34.6246,34.5606,34.6175,51100.0
2014-07-16 12:20:00,48.66,48.66,48.64,48.64,26400.0,34.6104,34.6104,34.5961,34.5961,26400.0
2014-07-16 12:30:00,48.65,48.73,48.64,48.65,49300.0,34.6032,34.6601,34.5961,34.6032,49300.0
2014-07-16 12:40:00,48.66,48.66,48.59,48.61,40800.0,34.6104,34.6104,34.5606,34.5748,40800.0
2014-07-16 12:50:00,48.61,48.63,48.59,48.63,25400.0,34.5748,34.589,34.5606,34.589,25400.0
2014-07-16 13:00:00,48.62,48.64,48.58,48.59,31600.0,34.5819,34.5961,34.5535,34.5606,31600.0
2014-07-16 13:10:00,48.59,48.64,48.58,48.61,38400.0,34.5606,34.5961,34.5535,34.5748,38400.0
2014-07-16 13:20:00,48.61,48.62,48.58,48.6,25900.0,34.5748,34.5819,34.5535,34.5677,25900.0
2014-07-16 13:30:00,48.6,48.61,48.55,48.55,52600.0,34.5677,34.5748,34.5321,34.5321,52600.0
2014-07-16 13:40:00,48.56,48.61,48.54,48.57,58200.0,34.5392,34.5748,34.525,34.5463,58200.0
2014-07-16 13:50:00,48.56,48.59,48.56,48.58,47200.0,34.5392,34.5606,34.5392,34.5535,47200.0
2014-07-16 14:00:00,48.58,48.61,48.56,48.57,48500.0,34.5535,34.5748,34.5392,34.5463,48500.0
2014-07-16 14:10:00,48.56,48.58,48.56,48.56,37800.0,34.5392,34.5535,34.5392,34.5392,37800.0
2014-07-16 14:20:00,48.56,48.56,48.53,48.54,37700.0,34.5392,34.5392,34.5179,34.525,37700.0
2014-07-16 14:30:00,48.55,48.55,48.51,48.51,48100.0,34.5321,34.5321,34.5037,34.5037,48100.0
2014-07-16 14:40:00,48.52,48.59,48.51,48.58,94900.0,34.5108,34.5606,34.5037,34.5535,94900.0
2014-07-16 14:50:00,48.59,48.66,48.56,48.65,144900.0,34.5606,34.6104,34.5392,34.6032,144900.0
2014-07-16 15:00:00,48.65,48.67,48.63,48.63,68900.0,34.6032,34.6175,34.589,34.589,68900.0
2014-07-16 15:10:00,48.63,48.65,48.63,48.64,81400.0,34.589,34.6032,34.589,34.5961,81400.0
2014-07-16 15:20:00,48.63,48.7,48.63,48.7,86300.0,34.589,34.6388,34.589,34.6388,86300.0
2014-07-16 15:30:00,48.7,48.74,48.67,48.74,117700.0,34.6388,34.6673,34.6175,34.6673,117700.0
2014-07-16 15:40:00,48.74,48.78,48.72,48.78,244200.0,34.6673,34.6957,34.653,34.6957,244200.0
2014-07-16 15:50:00,48.78,48.85,48.77,48.8,699900.0,34.6957,34.7455,34.6886,34.7099,699900.0
2014-07-17 09:30:00,48.46,48.77,48.45,48.7,132400.0,34.4681,34.6886,34.461,34.6388,132400.0
2014-07-17 09:40:00,48.7,48.82,48.68,48.79,87800.0,34.6388,34.7242,34.6246,34.7028,87800.0
2014-07-17 09:50:00,48.78,48.89,48.66,48.81,96900.0,34.6957,34.7739,34.6104,34.717,96900.0
2014-07-17 10:00:00,48.81,48.87,48.63,48.66,139400.0,34.717,34.7597,34.589,34.6104,139400.0
2014-07-17 10:10:00,48.65,48.72,48.65,48.65,114400.0,34.6032,34.653,34.6032,34.6032,114400.0
2014-07-17 10:20:00,48.67,48.76,48.67,48.75,109800.0,34.6175,34.6815,34.6175,34.6744,109800.0
2014-07-17 10:30:00,48.75,48.76,48.61,48.62,52400.0,34.6744,34.6815,34.5748,34.5819,52400.0
2014-07-17 10:40:00,48.63,48.65,48.55,48.55,64000.0,34.589,34.6032,34.5321,34.5321,64000.0
2014-07-17 10:50:00,48.55,48.63,48.55,48.62,76900.0,34.5321,34.589,34.5321,34.5819,76900.0
2014-07-17 11:00:00,48.62,48.66,48.6,48.6,70000.0,34.5819,34.6104,34.5677,34.5677,70000.0
2014-07-17 11:10:00,48.59,48.59,48.4,48.56,155700.0,34.5606,34.5606,34.4254,34.5392,155700.0
2014-07-17 11:20:00,48.56,48.56,48.37,48.45,418500.0,34.5392,34.5392,34.4041,34.461,418500.0
2014-07-17 11:30:00,48.45,48.6,48.41,48.55,95700.0,34.461,34.5677,34.4325,34.5321,95700.0
2014-07-17 11:40:00,48.55,48.58,48.48,48.51,72200.0,34.5321,34.5535,34.4823,34.5037,72200.0
2014-07-17 11:50:00,48.5,48.51,48.43,48.47,83200.0,34.4966,34.5037,34.4468,34.4752,83200.0
2014-07-17 12:00:00,48.46,48.46,48.29,48.42,109300.0,34.4681,34.4681,34.3472,34.4397,109300.0
2014-07-17 12:10:00,48.42,48.47,48.41,48.45,196400.0,34.4397,34.4752,34.4325,34.461,196400.0
2014-07-17 12:20:00,48.44,48.46,48.41,48.44,71500.0,34.4539,34.4681,34.4325,34.4539,71500.0
2014-07-17 12:30:00,48.45,48.63,48.43,48.63,81200.0,34.461,34.589,34.4468,34.589,81200.0
2014-07-17 12:40:00,48.63,48.64,48.53,48.57,34100.0,34.589,34.5961,34.5179,34.5463,34100.0
2014-07-17 12:50:00,48.57,48.62,48.56,48.59,62000.0,34.5463,34.5819,34.5392,34.5606,62000.0
2014-07-17 13:00:00,48.6,48.73,48.59,48.73,79400.0,34.5677,34.6601,34.5606,34.6601,79400.0
2014-07-17 13:10:00,48.73,48.78,48.72,48.75,79600.0,34.6601,34.6957,34.653,34.6744,79600.0
2014-07-17 13:20:00,48.75,48.76,48.69,48.69,48500.0,34.6744,34.6815,34.6317,34.6317,48500.0
2014-07-17 13:30:00,48.7,48.72,48.6,48.61,73600.0,34.6388,34.653,34.5677,34.5748,73600.0
2014-07-17 13:40:00,48.6,48.63,48.55,48.63,71500.0,34.5677,34.589,34.5321,34.589,71500.0
2014-07-17 13:50:00,48.63,48.64,48.54,48.55,55300.0,34.589,34.5961,34.525,34.5321,55300.0
2014-07-17 14:00:00,48.55,48.55,48.5,48.55,157500.0,34.5321,34.5321,34.4966,34.5321,157500.0
2014-07-17 14:10:00,48.55,48.61,48.54,48.58,96000.0,34.5321,34.5748,34.525,34.5535,96000.0
2014-07-17 14:20:00,48.57,48.59,48.45,48.49,102300.0,34.5463,34.5606,34.461,34.4894,102300.0
2014-07-17 14:30:00,48.49,48.6,48.49,48.6,61100.0,34.4894,34.5677,34.4894,34.5677,61100.0
2014-07-17 14:40:00,48.6,48.63,48.51,48.51,66000.0,34.5677,34.589,34.5037,34.5037,66000.0
2014-07-17 14:50:00,48.52,48.54,48.5,48.52,59200.0,34.5108,34.525,34.4966,34.5108,59200.0
2014-07-17 15:00:00,48.51,48.53,48.47,48.52,113500.0,34.5037,34.5179,34.4752,34.5108,113500.0
2014-07-17 15:10:00,48.51,48.52,48.35,48.37,167900.0,34.5037,34.5108,34.3899,34.4041,167900.0
2014-07-17 15:20:00,48.37,48.46,48.35,48.36,103400.0,34.4041,34.4681,34.3899,34.397,103400.0
2014-07-17 15:30:00,48.36,48.4,48.32,48.37,290500.0,34.397,34.4254,34.3685,34.4041,290500.0
2014-07-17 15:40:00,48.36,48.38,48.23,48.34,218700.0,34.397,34.4112,34.3045,34.3828,218700.0
2014-07-17 15:50:00,48.35,48.46,48.32,48.43,876000.0,34.3899,34.4681,34.3685,34.4468,876000.0
2014-07-18 09:30:00,48.5,48.5,48.28,48.46,710500.0,34.4966,34.4966,34.3401,34.4681,710500.0
2014-07-18 09:40:00,48.47,48.54,48.34,48.43,220400.0,34.4752,34.525,34.3828,34.4468,220400.0
2014-07-18 09:50:00,48.43,48.59,48.42,48.55,240000.0,34.4468,34.5606,34.4397,34.5321,240000.0
2014-07-18 10:00:00,48.55,48.59,48.5,48.52,107100.0,34.5321,34.5606,34.4966,34.5108,107100.0
2014-07-18 10:10:00,48.52,48.59,48.45,48.49,95000.0,34.5108,34.5606,34.461,34.4894,95000.0
2014-07-18 10:20:00,48.49,48.54,48.44,48.53,155900.0,34.4894,34.525,34.4539,34.5179,155900.0
2014-07-18 10:30:00,48.53,48.62,48.49,48.51,107700.0,34.5179,34.5819,34.4894,34.5037,107700.0
2014-07-18 10:40:00,48.5,48.54,48.5,48.52,91500.0,34.4966,34.525,34.4966,34.5108,91500.0
2014-07-18 10:50:00,48.52,48.62,48.5,48.6,59200.0,34.5108,34.5819,34.4966,34.5677,59200.0
2014-07-18 11:00:00,48.6,48.66,48.58,48.65,108900.0,34.5677,34.6104,34.5535,34.6032,108900.0
2014-07-18 11:10:00,48.65,48.72,48.64,48.71,76900.0,34.6032,34.653,34.5961,34.6459,76900.0
2014-07-18 11:20:00,48.72,48.79,48.71,48.79,73900.0,34.653,34.7028,34.6459,34.7028,73900.0
2014-07-18 11:30:00,48.79,49.0,48.78,48.98,183400.0,34.7028,34.8522,34.6957,34.838,183400.0
2014-07-18 11:40:00,48.98,48.98,48.86,48.9,60700.0,34.838,34.838,34.7526,34.7811,60700.0
2014-07-18 11:50:00,48.9,48.91,48.81,48.85,170900.0,34.7811,34.7882,34.717,34.7455,170900.0
2014-07-18 12:00:00,48.84,48.86,48.78,48.85,106500.0,34.7384,34.7526,34.6957,34.7455,106500.0
2014-07-18 12:10:00,48.85,48.86,48.81,48.81,23600.0,34.7455,34.7526,34.717,34.717,23600.0
2014-07-18 12:20:00,48.82,48.94,48.81,48.94,157500.0,34.7242,34.8095,34.717,34.8095,157500.0
2014-07-18 12:30:00,48.93,48.93,48.88,48.91,43400.0,34.8024,34.8024,34.7668,34.7882,43400.0
2014-07-18 12:40:00,48.91,48.92,48.84,48.85,65500.0,34.7882,34.7953,34.7384,34.7455,65500.0
2014-07-18 12:50:00,48.86,48.89,48.85,48.88,35900.0,34.7526,34.7739,34.7455,34.7668,35900.0
2014-07-18 13:00:00,48.88,48.91,48.84,48.84,94600.0,34.7668,34.7882,34.7384,34.7384,94600.0
2014-07-18 13:10:00,48.84,49.02,48.83,48.99,731200.0,34.7384,34.8664,34.7313,34.8451,731200.0
2014-07-18 13:20:00,48.98,49.02,48.97,49.02,52500.0,34.838,34.8664,34.8308,34.8664,52500.0
2014-07-18 13:30:00,49.01,49.03,48.95,49.02,131200.0,34.8593,34.8735,34.8166,34.8664,131200.0
2014-07-18 13:40:00,49.01,49.03,48.91,48.92,53100.0,34.8593,34.8735,34.7882,34.7953,53100.0
2014-07-18 13:50:00,48.92,49.0,48.91,48.98,58000.0,34.7953,34.8522,34.7882,34.838,58000.0
2014-07-18 14:00:00,48.98,48.98,48.91,48.96,58900.0,34.838,34.838,34.7882,34.8237,58900.0
2014-07-18 14:10:00,48.96,49.0,48.94,48.99,74700.0,34.8237,34.8522,34.8095,34.8451,74700.0
2014-07-18 14:20:00,49.0,49.05,48.97,49.05,92500.0,34.8522,34.8878,34.8308,34.8878,92500.0
2014-07-18 14:30:00,49.04,49.04,49.01,49.03,60400.0,34.8806,34.8806,34.8593,34.8735,60400.0
2014-07-18 14:40:00,49.02,49.05,49.0,49.04,96900.0,34.8664,34.8878,34.8522,34.8806,96900.0
2014-07-18 14:50:00,49.05,49.12,49.03,49.1,211300.0,34.8878,34.9375,34.8735,34.9233,211300.0
2014-07-18 15:00:00,49.09,49.14,49.05,49.14,124500.0,34.9162,34.9518,34.8878,34.9518,124500.0
2014-07-18 15:10:00,49.14,49.19,49.11,49.16,87400.0,34.9518,34.9873,34.9304,34.966,87400.0
2014-07-18 15:20:00,49.16,49.17,49.06,49.09,155600.0,34.966,34.9731,34.8949,34.9162,155600.0
2014-07-18 15:30:00,49.09,49.13,49.07,49.09,84800.0,34.9162,34.9447,34.902,34.9162,84800.0
2014-07-18 15:40:00,49.1,49.12,49.05,49.1,234700.0,34.9233,34.9375,34.8878,34.9233,234700.0
2014-07-18 15:50:00,49.1,49.12,49.07,49.11,675000.0,34.9233,34.9375,34.902,34.9304,675000.0
2014-07-21 09:30:00,48.94,49.11,48.85,48.98,231700.0,34.8095,34.9304,34.7455,34.838,231700.0
2014-07-21 09:40:00,48.97,49.03,48.82,48.82,196400.0,34.8308,34.8735,34.7242,34.7242,196400.0
2014-07-21 09:50:00,48.82,49.0,48.8,48.92,155400.0,34.7242,34.8522,34.7099,34.7953,155400.0
2014-07-21 10:00:00,48.92,48.96,48.82,48.86,224300.0,34.7953,34.8237,34.7242,34.7526,224300.0
2014-07-21 10:10:00,48.86,48.91,48.8,48.89,239400.0,34.7526,34.7882,34.7099,34.7739,239400.0
2014-07-21 10:20:00,48.89,49.03,48.88,49.03,207400.0,34.7739,34.8735,34.7668,34.8735,207400.0
2014-07-21 10:30:00,49.04,49.05,48.93,48.93,164700.0,34.8806,34.8878,34.8024,34.8024,164700.0
2014-07-21 10:40:00,48.93,48.94,48.81,48.84,679300.0,34.8024,34.8095,34.717,34.7384,679300.0
2014-07-21 10:50:00,48.84,48.9,48.79,48.87,186400.0,34.7384,34.7811,34.7028,34.7597,186400.0
2014-07-21 11:00:00,48.87,48.94,48.86,48.9,106600.0,34.7597,34.8095,34.7526,34.7811,106600.0
2014-07-21 11:10:00,48.89,48.91,48.85,48.9,106800.0,34.7739,34.7882,34.7455,34.7811,106800.0
2014-07-21 11:20:00,48.9,48.94,48.87,48.88,107600.0,34.7811,34.8095,34.7597,34.7668,107600.0
2014-07-21 11:30:00,48.88,48.9,48.85,48.88,93500.0,34.7668,34.7811,34.7455,34.7668,93500.0
2014-07-21 11:40:00,48.88,48.93,48.84,48.89,116200.0,34.7668,34.8024,34.7384,34.7739,116200.0
2014-07-21 11:50:00,48.89,48.97,48.89,48.97,66900.0,34.7739,34.8308,34.7739,34.8308,66900.0
2014-07-21 12:00:00,48.98,49.04,48.93,49.03,76100.0,34.838,34.8806,34.8024,34.8735,76100.0
2014-07-21 12:10:00,49.03,49.06,48.97,48.98,55400.0,34.8735,34.8949,34.8308,34.838,55400.0
2014-07-21 12:20:00,48.98,48.99,48.91,48.92,57200.0,34.838,34.8451,34.7882,34.7953,57200.0
2014-07-21 12:30:00,48.92,48.95,48.89,48.95,99700.0,34.7953,34.8166,34.7739,34.8166,99700.0
2014-07-21 12:40:00,48.94,48.98,48.94,48.97,115900.0,34.8095,34.838,34.8095,34.8308,115900.0
2014-07-21 12:50:00,48.97,48.98,48.95,48.97,47700.0,34.8308,34.838,34.8166,34.8308,47700.0
2014-07-21 13:00:00,48.97,49.03,48.96,49.03,192900.0,34.8308,34.8735,34.8237,34.8735,192900.0
2014-07-21 13:10:00,49.02,49.1,49.02,49.1,151700.0,34.8664,34.9233,34.8664,34.9233,151700.0
2014-07-21 13:20:00,49.11,49.15,49.09,49.14,61300.0,34.9304,34.9589,34.9162,34.9518,61300.0
2014-07-21 13:30:00,49.14,49.15,49.05,49.05,95300.0,34.9518,34.9589,34.8878,34.8878,95300.0
2014-07-21 13:40:00,49.05,49.22,49.05,49.21,227900.0,34.8878,35.0087,34.8878,35.0016,227900.0
2014-07-21 13:50:00,49.21,49.21,49.1,49.11,64000.0,35.0016,35.0016,34.9233,34.9304,64000.0
2014-07-21 14:00:00,49.11,49.16,49.1,49.16,86200.0,34.9304,34.966,34.9233,34.966,86200.0
2014-07-21 14:10:00,49.16,49.22,49.14,49.22,419300.0,34.966,35.0087,34.9518,35.0087,419300.0
2014-07-21 14:20:00,49.22,49.22,49.13,49.13,198400.0,35.0087,35.0087,34.9447,34.9447,198400.0
2014-07-21 14:30:00,49.13,49.13,49.05,49.11,82300.0,34.9447,34.9447,34.8878,34.9304,82300.0
2014-07-21 14:40:00,49.11,49.11,49.03,49.05,124400.0,34.9304,34.9304,34.8735,34.8878,124400.0
2014-07-21 14:50:00,49.06,49.1,49.05,49.1,96600.0,34.8949,34.9233,34.8878,34.9233,96600.0
2014-07-21 15:00:00,49.1,49.12,49.07,49.09,189700.0,34.9233,34.9375,34.902,34.9162,189700.0
2014-07-21 15:10:00,49.08,49.09,49.04,49.04,115900.0,34.9091,34.9162,34.8806,34.8806,115900.0
2014-07-21 15:20:00,49.05,49.09,49.0,49.0,128400.0,34.8878,34.9162,34.8522,34.8522,128400.0
2014-07-21 15:30:00,49.02,49.02,48.96,48.97,244200.0,34.8664,34.8664,34.8237,34.8308,244200.0
2014-07-21 15:40:00,48.97,48.97,48.9,48.9,279900.0,34.8308,34.8308,34.7811,34.7811,279900.0
2014-07-21 15:50:00,48.9,48.96,48.9,48.93,534900.0,34.7811,34.8237,34.7811,34.8024,534900.0
2014-07-22 09:30:00,49.11,49.28,49.1,49.22,300000.0,34.9304,35.0513,34.9233,35.0087,300000.0
2014-07-22 09:40:00,49.22,49.27,49.17,49.21,230800.0,35.0087,35.0442,34.9731,35.0016,230800.0
2014-07-22 09:50:00,49.21,49.36,49.21,49.34,69300.0,35.0016,35.1082,35.0016,35.094,69300.0
2014-07-22 10:00:00,49.35,49.5,49.34,49.48,139900.0,35.1011,35.2078,35.094,35.1936,139900.0
2014-07-22 10:10:00,49.48,49.57,49.44,49.44,117000.0,35.1936,35.2576,35.1651,35.1651,117000.0
2014-07-22 10:20:00,49.44,49.48,49.4,49.4,64500.0,35.1651,35.1936,35.1367,35.1367,64500.0
2014-07-22 10:30:00,49.41,49.47,49.39,49.44,195500.0,35.1438,35.1865,35.1296,35.1651,195500.0
2014-07-22 10:40:00,49.43,49.5,49.42,49.47,79200.0,35.158,35.2078,35.1509,35.1865,79200.0
2014-07-22 10:50:00,49.48,49.52,49.42,49.43,239100.0,35.1936,35.222,35.1509,35.158,239100.0
2014-07-22 11:00:00,49.43,49.49,49.42,49.48,77800.0,35.158,35.2007,35.1509,35.1936,77800.0
2014-07-22 11:10:00,49.48,49.5,49.44,49.48,91700.0,35.1936,35.2078,35.1651,35.1936,91700.0
2014-07-22 11:20:00,49.47,49.5,49.39,49.39,96600.0,35.1865,35.2078,35.1296,35.1296,96600.0
2014-07-22 11:30:00,49.4,49.45,49.37,49.38,160900.0,35.1367,35.1723,35.1154,35.1225,160900.0
2014-07-22 11:40:00,49.37,49.4,49.32,49.34,59600.0,35.1154,35.1367,35.0798,35.094,59600.0
2014-07-22 11:50:00,49.34,49.41,49.34,49.34,83200.0,35.094,35.1438,35.094,35.094,83200.0
2014-07-22 12:00:00,49.34,49.45,49.34,49.43,106100.0,35.094,35.1723,35.094,35.158,106100.0
2014-07-22 12:10:00,49.42,49.43,49.37,49.37,63900.0,35.1509,35.158,35.1154,35.1154,63900.0
2014-07-22 12:20:00,49.37,49.42,49.36,49.41,46500.0,35.1154,35.1509,35.1082,35.1438,46500.0
2014-07-22 12:30:00,49.41,49.43,49.4,49.41,43400.0,35.1438,35.158,35.1367,35.1438,43400.0
2014-07-22 12:40:00,49.41,49.41,49.34,49.37,53400.0,35.1438,35.1438,35.094,35.1154,53400.0
2014-07-22 12:50:00,49.37,49.4,49.33,49.33,75000.0,35.1154,35.1367,35.0869,35.0869,75000.0
2014-07-22 13:00:00,49.33,49.34,49.3,49.32,32200.0,35.0869,35.094,35.0656,35.0798,32200.0
2014-07-22 13:10:00,49.33,49.35,49.31,49.33,23400.0,35.0869,35.1011,35.0727,35.0869,23400.0
2014-07-22 13:20:00,49.33,49.33,49.29,49.31,27100.0,35.0869,35.0869,35.0585,35.0727,27100.0
2014-07-22 13:30:00,49.32,49.32,49.23,49.23,117500.0,35.0798,35.0798,35.0158,35.0158,117500.0
2014-07-22 13:40:00,49.23,49.26,49.22,49.24,83600.0,35.0158,35.0371,35.0087,35.0229,83600.0
2014-07-22 13:50:00,49.23,49.25,49.2,49.23,60900.0,35.0158,35.03,34.9944,35.0158,60900.0
2014-07-22 14:00:00,49.23,49.24,49.2,49.23,37400.0,35.0158,35.0229,34.9944,35.0158,37400.0
2014-07-22 14:10:00,49.23,49.28,49.21,49.28,80300.0,35.0158,35.0513,35.0016,35.0513,80300.0
2014-07-22 14:20:00,49.27,49.28,49.2,49.22,73500.0,35.0442,35.0513,34.9944,35.0087,73500.0
2014-07-22 14:30:00,49.22,49.22,49.17,49.19,67900.0,35.0087,35.0087,34.9731,34.9873,67900.0
2014-07-22 14:40:00,49.19,49.19,49.12,49.17,59100.0,34.9873,34.9873,34.9375,34.9731,59100.0
2014-07-22 14:50:00,49.17,49.18,49.11,49.13,84700.0,34.9731,34.9802,34.9304,34.9447,84700.0
2014-07-22 15:00:00,49.13,49.15,49.11,49.14,67400.0,34.9447,34.9589,34.9304,34.9518,67400.0
2014-07-22 15:10:00,49.13,49.15,49.13,49.14,35600.0,34.9447,34.9589,34.9447,34.9518,35600.0
2014-07-22 15:20:00,49.13,49.15,49.12,49.13,86000.0,34.9447,34.9589,34.9375,34.9447,86000.0
2014-07-22 15:30:00,49.13,49.19,49.12,49.18,86600.0,34.9447,34.9873,34.9375,34.9802,86600.0
2014-07-22 15:40:00,49.18,49.2,49.13,49.13,163900.0,34.9802,34.9944,34.9447,34.9447,163900.0
2014-07-22 15:50:00,49.14,49.15,49.07,49.12,552500.0,34.9518,34.9589,34.902,34.9375,552500.0
2014-07-23 09:30:00,49.16,49.35,49.07,49.23,185100.0,34.966,35.1011,34.902,35.0158,185100.0
2014-07-23 09:40:00,49.22,49.32,49.19,49.31,148900.0,35.0087,35.0798,34.9873,35.0727,148900.0
2014-07-23 09:50:00,49.32,49.49,49.32,49.32,136500.0,35.0798,35.2007,35.0798,35.0798,136500.0
2014-07-23 10:00:00,49.31,49.31,49.19,49.26,112600.0,35.0727,35.0727,34.9873,35.0371,112600.0
2014-07-23 10:10:00,49.26,49.36,49.2,49.33,124400.0,35.0371,35.1082,34.9944,35.0869,124400.0
2014-07-23 10:20:00,49.33,49.33,49.18,49.23,156700.0,35.0869,35.0869,34.9802,35.0158,156700.0
2014-07-23 10:30:00,49.23,49.34,49.2,49.25,166900.0,35.0158,35.094,34.9944,35.03,166900.0
2014-07-23 10:40:00,49.26,49.27,49.2,49.23,87700.0,35.0371,35.0442,34.9944,35.0158,87700.0
2014-07-23 10:50:00,49.24,49.25,49.14,49.16,168600.0,35.0229,35.03,34.9518,34.966,168600.0
2014-07-23 11:00:00,49.16,49.18,49.08,49.1,114500.0,34.966,34.9802,34.9091,34.9233,114500.0
2014-07-23 11:10:00,49.1,49.12,49.0,49.06,154900.0,34.9233,34.9375,34.8522,34.8949,154900.0
2014-07-23 11:20:00,49.07,49.2,49.05,49.09,91600.0,34.902,34.9944,34.8878,34.9162,91600.0
2014-07-23 11:30:00,49.09,49.17,49.09,49.15,58700.0,34.9162,34.9731,34.9162,34.9589,58700.0
2014-07-23 11:40:00,49.16,49.17,49.09,49.15,71900.0,34.966,34.9731,34.9162,34.9589,71900.0
2014-07-23 11:50:00,49.15,49.15,49.08,49.1,62700.0,34.9589,34.9589,34.9091,34.9233,62700.0
2014-07-23 12:00:00,49.1,49.18,49.08,49.18,35200.0,34.9233,34.9802,34.9091,34.9802,35200.0
2014-07-23 12:10:00,49.18,49.18,49.13,49.14,68700.0,34.9802,34.9802,34.9447,34.9518,68700.0
2014-07-23 12:20:00,49.15,49.15,49.08,49.1,56300.0,34.9589,34.9589,34.9091,34.9233,56300.0
2014-07-23 12:30:00,49.1,49.11,49.04,49.05,111100.0,34.9233,34.9304,34.8806,34.8878,111100.0
2014-07-23 12:40:00,49.06,49.07,49.04,49.06,40900.0,34.8949,34.902,34.8806,34.8949,40900.0
2014-07-23 12:50:00,49.05,49.12,49.05,49.11,55200.0,34.8878,34.9375,34.8878,34.9304,55200.0
2014-07-23 13:00:00,49.12,49.15,49.1,49.15,64200.0,34.9375,34.9589,34.9233,34.9589,64200.0
2014-07-23 13:10:00,49.16,49.24,49.16,49.23,62700.0,34.966,35.0229,34.966,35.0158,62700.0
2014-07-23 13:20:00,49.22,49.24,49.19,49.21,100700.0,35.0087,35.0229,34.9873,35.0016,100700.0
2014-07-23 13:30:00,49.21,49.21,49.17,49.2,57100.0,35.0016,35.0016,34.9731,34.9944,57100.0
2014-07-23 13:40:00,49.21,49.28,49.21,49.28,52600.0,35.0016,35.0513,35.0016,35.0513,52600.0
2014-07-23 13:50:00,49.27,49.28,49.2,49.22,98200.0,35.0442,35.0513,34.9944,35.0087,98200.0
2014-07-23 14:00:00,49.22,49.31,49.22,49.3,124100.0,35.0087,35.0727,35.0087,35.0656,124100.0
2014-07-23 14:10:00,49.3,49.3,49.29,49.3,61200.0,35.0656,35.0656,35.0585,35.0656,61200.0
2014-07-23 14:20:00,49.3,49.33,49.29,49.32,73200.0,35.0656,35.0869,35.0585,35.0798,73200.0
2014-07-23 14:30:00,49.31,49.32,49.3,49.31,72400.0,35.0727,35.0798,35.0656,35.0727,72400.0
2014-07-23 14:40:00,49.31,49.32,49.28,49.3,71100.0,35.0727,35.0798,35.0513,35.0656,71100.0
2014-07-23 14:50:00,49.3,49.31,49.23,49.26,158000.0,35.0656,35.0727,35.0158,35.0371,158000.0
2014-07-23 15:00:00,49.26,49.26,49.17,49.19,450100.0,35.0371,35.0371,34.9731,34.9873,450100.0
2014-07-23 15:10:00,49.19,49.29,49.19,49.29,105200.0,34.9873,35.0585,34.9873,35.0585,105200.0
2014-07-23 15:20:00,49.28,49.3,49.25,49.28,124500.0,35.0513,35.0656,35.03,35.0513,124500.0
2014-07-23 15:30:00,49.28,49.33,49.28,49.33,147600.0,35.0513,35.0869,35.0513,35.0869,147600.0
2014-07-23 15:40:00,49.32,49.38,49.32,49.35,321100.0,35.0798,35.1225,35.0798,35.1011,321100.0
2014-07-23 15:50:00,49.35,49.46,49.32,49.33,907100.0,35.1011,35.1794,35.0798,35.0869,907100.0
2014-07-24 09:30:00,48.96,49.33,48.56,48.97,387700.0,34.8237,35.0869,34.5392,34.8308,387700.0
2014-07-24 09:40:00,48.97,49.32,48.89,49.29,250000.0,34.8308,35.0798,34.7739,35.0585,250000.0
2014-07-24 09:50:00,49.29,49.32,49.2,49.26,257100.0,35.0585,35.0798,34.9944,35.0371,257100.0
2014-07-24 10:00:00,49.23,49.32,49.14,49.29,209700.0,35.0158,35.0798,34.9518,35.0585,209700.0
2014-07-24 10:10:00,49.29,49.63,49.29,49.45,337700.0,35.0585,35.3003,35.0585,35.1723,337700.0
2014-07-24 10:20:00,49.45,49.47,49.4,49.43,122100.0,35.1723,35.1865,35.1367,35.158,122100.0
2014-07-24 10:30:00,49.43,49.65,49.41,49.53,146100.0,35.158,35.3145,35.1438,35.2292,146100.0
2014-07-24 10:40:00,49.52,49.68,49.45,49.65,126100.0,35.222,35.3359,35.1723,35.3145,126100.0
2014-07-24 10:50:00,49.64,49.67,49.5,49.57,474300.0,35.3074,35.3287,35.2078,35.2576,474300.0
2014-07-24 11:00:00,49.56,49.84,49.54,49.65,256100.0,35.2505,35.4497,35.2363,35.3145,256100.0
2014-07-24 11:10:00,49.65,49.67,49.52,49.58,234600.0,35.3145,35.3287,35.222,35.2647,234600.0
2014-07-24 11:20:00,49.58,49.73,49.55,49.68,113800.0,35.2647,35.3714,35.2434,35.3359,113800.0
2014-07-24 11:30:00,49.68,49.86,49.67,49.85,302400.0,35.3359,35.4639,35.3287,35.4568,302400.0
2014-07-24 11:40:00,49.85,49.89,49.82,49.88,317900.0,35.4568,35.4852,35.4354,35.4781,317900.0
2014-07-24 11:50:00,49.88,49.88,49.76,49.77,235500.0,35.4781,35.4781,35.3928,35.3999,235500.0
2014-07-24 12:00:00,49.77,49.85,49.77,49.78,160100.0,35.3999,35.4568,35.3999,35.407,160100.0
2014-07-24 12:10:00,49.78,49.78,49.59,49.66,97600.0,35.407,35.407,35.2718,35.3216,97600.0
2014-07-24 12:20:00,49.66,49.71,49.61,49.64,115300.0,35.3216,35.3572,35.2861,35.3074,115300.0
2014-07-24 12:30:00,49.64,49.78,49.63,49.78,139900.0,35.3074,35.407,35.3003,35.407,139900.0
2014-07-24 12:40:00,49.77,49.81,49.6,49.61,113200.0,35.3999,35.4283,35.2789,35.2861,113200.0
2014-07-24 12:50:00,49.61,49.61,49.52,49.52,113000.0,35.2861,35.2861,35.222,35.222,113000.0
2014-07-24 13:00:00,49.53,49.61,49.52,49.55,91100.0,35.2292,35.2861,35.222,35.2434,91100.0
2014-07-24 13:10:00,49.55,49.55,49.4,49.42,141700.0,35.2434,35.2434,35.1367,35.1509,141700.0
2014-07-24 13:20:00,49.42,49.55,49.4,49.55,337300.0,35.1509,35.2434,35.1367,35.2434,337300.0
2014-07-24 13:30:00,49.54,49.62,49.53,49.57,101500.0,35.2363,35.2932,35.2292,35.2576,101500.0
2014-07-24 13:40:00,49.56,49.57,49.52,49.54,47100.0,35.2505,35.2576,35.222,35.2363,47100.0
2014-07-24 13:50:00,49.54,49.79,49.54,49.74,101300.0,35.2363,35.4141,35.2363,35.3785,101300.0
2014-07-24 14:00:00,49.74,49.74,49.62,49.67,95100.0,35.3785,35.3785,35.2932,35.3287,95100.0
2014-07-24 14:10:00,49.66,49.68,49.59,49.63,76800.0,35.3216,35.3359,35.2718,35.3003,76800.0
2014-07-24 14:20:00,49.63,49.63,49.49,49.51,79000.0,35.3003,35.3003,35.2007,35.2149,79000.0
2014-07-24 14:30:00,49.5,49.52,49.39,49.47,316600.0,35.2078,35.222,35.1296,35.1865,316600.0
2014-07-24 14:40:00,49.49,49.53,49.43,49.49,138800.0,35.2007,35.2292,35.158,35.2007,138800.0
2014-07-24 14:50:00,49.49,49.49,49.39,49.41,147800.0,35.2007,35.2007,35.1296,35.1438,147800.0
2014-07-24 15:00:00,49.41,49.42,49.4,49.41,171700.0,35.1438,35.1509,35.1367,35.1438,171700.0
2014-07-24 15:10:00,49.4,49.43,49.4,49.4,94600.0,35.1367,35.158,35.1367,35.1367,94600.0
2014-07-24 15:20:00,49.4,49.44,49.39,49.44,177000.0,35.1367,35.1651,35.1296,35.1651,177000.0
2014-07-24 15:30:00,49.44,49.5,49.43,49.5,145800.0,35.1651,35.2078,35.158,35.2078,145800.0
2014-07-24 15:40:00,49.49,49.51,49.47,49.51,313400.0,35.2007,35.2149,35.1865,35.2149,313400.0
2014-07-24 15:50:00,49.5,49.53,49.46,49.46,717300.0,35.2078,35.2292,35.1794,35.1794,717300.0
2014-07-25 09:30:00,49.34,49.44,49.09,49.28,160500.0,35.094,35.1651,34.9162,35.0513,160500.0
2014-07-25 09:40:00,49.26,49.45,49.26,49.4,232900.0,35.0371,35.1723,35.0371,35.1367,232900.0
2014-07-25 09:50:00,49.4,49.48,49.4,49.43,137800.0,35.1367,35.1936,35.1367,35.158,137800.0
2014-07-25 10:00:00,49.43,49.44,49.35,49.36,127600.0,35.158,35.1651,35.1011,35.1082,127600.0
2014-07-25 10:10:00,49.37,49.45,49.29,49.29,221000.0,35.1154,35.1723,35.0585,35.0585,221000.0
2014-07-25 10:20:00,49.29,49.34,49.25,49.26,187900.0,35.0585,35.094,35.03,35.0371,187900.0
2014-07-25 10:30:00,49.26,49.26,49.14,49.2,167100.0,35.0371,35.0371,34.9518,34.9944,167100.0
2014-07-25 10:40:00,49.2,49.27,49.19,49.23,118100.0,34.9944,35.0442,34.9873,35.0158,118100.0
2014-07-25 10:50:00,49.23,49.23,49.1,49.11,186900.0,35.0158,35.0158,34.9233,34.9304,186900.0
2014-07-25 11:00:00,49.11,49.13,49.05,49.1,142300.0,34.9304,34.9447,34.8878,34.9233,142300.0
2014-07-25 11:10:00,49.09,49.12,49.02,49.05,125400.0,34.9162,34.9375,34.8664,34.8878,125400.0
2014-07-25 11:20:00,49.05,49.09,49.02,49.08,177900.0,34.8878,34.9162,34.8664,34.9091,177900.0
2014-07-25 11:30:00,49.07,49.17,49.06,49.13,75700.0,34.902,34.9731,34.8949,34.9447,75700.0
2014-07-25 11:40:00,49.13,49.13,49.06,49.07,66000.0,34.9447,34.9447,34.8949,34.902,66000.0
2014-07-25 11:50:00,49.06,49.11,49.03,49.1,81200.0,34.8949,34.9304,34.8735,34.9233,81200.0
2014-07-25 12:00:00,49.1,49.22,49.09,49.2,91700.0,34.9233,35.0087,34.9162,34.9944,91700.0
2014-07-25 12:10:00,49.19,49.22,49.16,49.22,72100.0,34.9873,35.0087,34.966,35.0087,72100.0
2014-07-25 12:20:00,49.23,49.23,49.17,49.18,89400.0,35.0158,35.0158,34.9731,34.9802,89400.0
2014-07-25 12:30:00,49.19,49.22,49.11,49.12,169300.0,34.9873,35.0087,34.9304,34.9375,169300.0
2014-07-25 12:40:00,49.13,49.2,49.11,49.19,99500.0,34.9447,34.9944,34.9304,34.9873,99500.0
2014-07-25 12:50:00,49.19,49.21,49.13,49.15,65500.0,34.9873,35.0016,34.9447,34.9589,65500.0
2014-07-25 13:00:00,49.14,49.17,49.12,49.14,85700.0,34.9518,34.9731,34.9375,34.9518,85700.0
2014-07-25 13:10:00,49.15,49.17,49.11,49.17,160000.0,34.9589,34.9731,34.9304,34.9731,160000.0
2014-07-25 13:20:00,49.16,49.18,49.13,49.16,49300.0,34.966,34.9802,34.9447,34.966,49300.0
2014-07-25 13:30:00,49.16,49.2,49.12,49.19,70300.0,34.966,34.9944,34.9375,34.9873,70300.0
2014-07-25 13:40:00,49.19,49.22,49.18,49.21,44000.0,34.9873,35.0087,34.9802,35.0016,44000.0
2014-07-25 13:50:00,49.2,49.21,49.15,49.18,75800.0,34.9944,35.0016,34.9589,34.9802,75800.0
2014-07-25 14:00:00,49.17,49.21,49.14,49.21,154100.0,34.9731,35.0016,34.9518,35.0016,154100.0
2014-07-25 14:10:00,49.2,49.21,49.15,49.19,108800.0,34.9944,35.0016,34.9589,34.9873,108800.0
2014-07-25 14:20:00,49.19,49.24,49.16,49.21,221600.0,34.9873,35.0229,34.966,35.0016,221600.0
2014-07-25 14:30:00,49.21,49.26,49.21,49.26,65200.0,35.0016,35.0371,35.0016,35.0371,65200.0
2014-07-25 14:40:00,49.26,49.32,49.25,49.32,92800.0,35.0371,35.0798,35.03,35.0798,92800.0
2014-07-25 14:50:00,49.33,49.34,49.28,49.29,133700.0,35.0869,35.094,35.0513,35.0585,133700.0
2014-07-25 15:00:00,49.29,49.3,49.24,49.27,109600.0,35.0585,35.0656,35.0229,35.0442,109600.0
2014-07-25 15:10:00,49.27,49.29,49.19,49.25,109200.0,35.0442,35.0585,34.9873,35.03,109200.0
2014-07-25 15:20:00,49.25,49.31,49.24,49.26,136400.0,35.03,35.0727,35.0229,35.0371,136400.0
2014-07-25 15:30:00,49.27,49.32,49.25,49.25,157000.0,35.0442,35.0798,35.03,35.03,157000.0
2014-07-25 15:40:00,49.25,49.37,49.25,49.37,218600.0,35.03,35.1154,35.03,35.1154,218600.0
2014-07-25 15:50:00,49.36,49.38,49.31,49.38,532200.0,35.1082,35.1225,35.0727,35.1225,532200.0
2014-07-28 09:30:00,49.39,49.39,49.15,49.34,142100.0,35.1296,35.1296,34.9589,35.094,142100.0
2014-07-28 09:40:00,49.33,49.39,49.13,49.13,146500.0,35.0869,35.1296,34.9447,34.9447,146500.0
2014-07-28 09:50:00,49.13,49.24,49.1,49.2,88900.0,34.9447,35.0229,34.9233,34.9944,88900.0
2014-07-28 10:00:00,49.21,49.26,49.14,49.19,168300.0,35.0016,35.0371,34.9518,34.9873,168300.0
2014-07-28 10:10:00,49.18,49.24,49.1,49.13,130100.0,34.9802,35.0229,34.9233,34.9447,130100.0
2014-07-28 10:20:00,49.14,49.25,49.08,49.2,123200.0,34.9518,35.03,34.9091,34.9944,123200.0
2014-07-28 10:30:00,49.2,49.23,49.13,49.15,107600.0,34.9944,35.0158,34.9447,34.9589,107600.0
2014-07-28 10:40:00,49.15,49.32,49.14,49.29,157000.0,34.9589,35.0798,34.9518,35.0585,157000.0
2014-07-28 10:50:00,49.28,49.38,49.17,49.19,184600.0,35.0513,35.1225,34.9731,34.9873,184600.0
2014-07-28 11:00:00,49.18,49.38,49.18,49.37,169900.0,34.9802,35.1225,34.9802,35.1154,169900.0
2014-07-28 11:10:00,49.38,49.39,49.29,49.34,84300.0,35.1225,35.1296,35.0585,35.094,84300.0
2014-07-28 11:20:00,49.34,49.5,49.34,49.49,115700.0,35.094,35.2078,35.094,35.2007,115700.0
2014-07-28 11:30:00,49.49,49.55,49.41,49.41,134700.0,35.2007,35.2434,35.1438,35.1438,134700.0
2014-07-28 11:40:00,49.42,49.42,49.32,49.41,59300.0,35.1509,35.1509,35.0798,35.1438,59300.0
2014-07-28 11:50:00,49.41,49.44,49.33,49.35,63500.0,35.1438,35.1651,35.0869,35.1011,63500.0
2014-07-28 12:00:00,49.35,49.41,49.33,49.41,46700.0,35.1011,35.1438,35.0869,35.1438,46700.0
2014-07-28 12:10:00,49.41,49.43,49.37,49.41,84300.0,35.1438,35.158,35.1154,35.1438,84300.0
2014-07-28 12:20:00,49.4,49.45,49.4,49.42,78200.0,35.1367,35.1723,35.1367,35.1509,78200.0
2014-07-28 12:30:00,49.42,49.45,49.39,49.4,50700.0,35.1509,35.1723,35.1296,35.1367,50700.0
2014-07-28 12:40:00,49.4,49.44,49.37,49.42,54700.0,35.1367,35.1651,35.1154,35.1509,54700.0
2014-07-28 12:50:00,49.43,49.46,49.41,49.43,58300.0,35.158,35.1794,35.1438,35.158,58300.0
2014-07-28 13:00:00,49.43,49.43,49.34,49.34,35500.0,35.158,35.158,35.094,35.094,35500.0
2014-07-28 13:10:00,49.35,49.44,49.33,49.43,85800.0,35.1011,35.1651,35.0869,35.158,85800.0
2014-07-28 13:20:00,49.44,49.49,49.41,49.49,85700.0,35.1651,35.2007,35.1438,35.2007,85700.0
2014-07-28 13:30:00,49.49,49.68,49.48,49.67,143700.0,35.2007,35.3359,35.1936,35.3287,143700.0
2014-07-28 13:40:00,49.68,49.74,49.67,49.69,132000.0,35.3359,35.3785,35.3287,35.343,132000.0
2014-07-28 13:50:00,49.69,49.77,49.66,49.76,193100.0,35.343,35.3999,35.3216,35.3928,193100.0
2014-07-28 14:00:00,49.75,49.84,49.74,49.82,161800.0,35.3856,35.4497,35.3785,35.4354,161800.0
2014-07-28 14:10:00,49.82,49.87,49.8,49.85,199800.0,35.4354,35.471,35.4212,35.4568,199800.0
2014-07-28 14:20:00,49.85,49.87,49.82,49.84,128600.0,35.4568,35.471,35.4354,35.4497,128600.0
2014-07-28 14:30:00,49.84,49.87,49.82,49.84,174900.0,35.4497,35.471,35.4354,35.4497,174900.0
2014-07-28 14:40:00,49.85,49.85,49.8,49.84,86400.0,35.4568,35.4568,35.4212,35.4497,86400.0
2014-07-28 14:50:00,49.84,49.91,49.83,49.87,189900.0,35.4497,35.4994,35.4425,35.471,189900.0
2014-07-28 15:00:00,49.87,49.89,49.84,49.87,201000.0,35.471,35.4852,35.4497,35.471,201000.0
2014-07-28 15:10:00,49.86,49.89,49.84,49.86,205400.0,35.4639,35.4852,35.4497,35.4639,205400.0
2014-07-28 15:20:00,49.87,49.87,49.85,49.87,198400.0,35.471,35.471,35.4568,35.471,198400.0
2014-07-28 15:30:00,49.87,49.89,49.85,49.86,249200.0,35.471,35.4852,35.4568,35.4639,249200.0
2014-07-28 15:40:00,49.85,49.88,49.85,49.87,340000.0,35.4568,35.4781,35.4568,35.471,340000.0
2014-07-28 15:50:00,49.88,49.88,49.78,49.8,476600.0,35.4781,35.4781,35.407,35.4212,476600.0
2014-07-29 09:30:00,49.92,50.26,49.83,50.13,500600.0,35.5066,35.7484,35.4425,35.6559,500600.0
2014-07-29 09:40:00,50.14,50.28,50.05,50.22,269700.0,35.663,35.7626,35.599,35.7199,269700.0
2014-07-29 09:50:00,50.23,50.45,50.21,50.45,255200.0,35.727,35.8835,35.7128,35.8835,255200.0
2014-07-29 10:00:00,50.45,50.48,50.31,50.43,333900.0,35.8835,35.9049,35.784,35.8693,333900.0
2014-07-29 10:10:00,50.42,50.57,50.33,50.55,332600.0,35.8622,35.9689,35.7982,35.9547,332600.0
2014-07-29 10:20:00,50.54,50.68,50.52,50.66,186200.0,35.9475,36.0471,35.9333,36.0329,186200.0
2014-07-29 10:30:00,50.66,50.69,50.57,50.68,188300.0,36.0329,36.0542,35.9689,36.0471,188300.0
2014-07-29 10:40:00,50.67,50.75,50.63,50.68,202000.0,36.04,36.0969,36.0116,36.0471,202000.0
2014-07-29 10:50:00,50.68,50.72,50.64,50.66,185500.0,36.0471,36.0756,36.0187,36.0329,185500.0
2014-07-29 11:00:00,50.66,50.7,50.52,50.52,201200.0,36.0329,36.0613,35.9333,35.9333,201200.0
2014-07-29 11:10:00,50.52,50.64,50.48,50.6,318100.0,35.9333,36.0187,35.9049,35.9902,318100.0
2014-07-29 11:20:00,50.6,50.71,50.58,50.6,192900.0,35.9902,36.0685,35.976,35.9902,192900.0
2014-07-29 11:30:00,50.6,50.71,50.59,50.61,187200.0,35.9902,36.0685,35.9831,35.9973,187200.0
2014-07-29 11:40:00,50.6,50.65,50.55,50.64,177700.0,35.9902,36.0258,35.9547,36.0187,177700.0
2014-07-29 11:50:00,50.64,50.75,50.6,50.75,223800.0,36.0187,36.0969,35.9902,36.0969,223800.0
2014-07-29 12:00:00,50.74,50.91,50.74,50.87,382800.0,36.0898,36.2107,36.0898,36.1823,382800.0
2014-07-29 12:10:00,50.87,51.04,50.87,50.93,424800.0,36.1823,36.3032,36.1823,36.2249,424800.0
2014-07-29 12:20:00,50.92,51.06,50.91,51.02,288000.0,36.2178,36.3174,36.2107,36.289,288000.0
2014-07-29 12:30:00,51.01,51.34,51.01,51.3,416300.0,36.2818,36.5166,36.2818,36.4881,416300.0
2014-07-29 12:40:00,51.3,51.32,51.07,51.07,304200.0,36.4881,36.5023,36.3245,36.3245,304200.0
2014-07-29 12:50:00,51.07,51.13,51.04,51.09,188200.0,36.3245,36.3672,36.3032,36.3387,188200.0
2014-07-29 13:00:00,51.1,51.12,51.05,51.1,228700.0,36.3459,36.3601,36.3103,36.3459,228700.0
2014-07-29 13:10:00,51.1,51.1,51.04,51.09,194700.0,36.3459,36.3459,36.3032,36.3387,194700.0
2014-07-29 13:20:00,51.1,51.16,51.06,51.09,174400.0,36.3459,36.3885,36.3174,36.3387,174400.0
2014-07-29 13:30:00,51.09,51.11,51.0,51.0,191300.0,36.3387,36.353,36.2747,36.2747,191300.0
2014-07-29 13:40:00,51.01,51.1,50.97,51.09,163700.0,36.2818,36.3459,36.2534,36.3387,163700.0
2014-07-29 13:50:00,51.09,51.16,51.08,51.09,174900.0,36.3387,36.3885,36.3316,36.3387,174900.0
2014-07-29 14:00:00,51.09,51.1,51.0,51.04,188200.0,36.3387,36.3459,36.2747,36.3032,188200.0
2014-07-29 14:10:00,51.04,51.08,51.01,51.01,151600.0,36.3032,36.3316,36.2818,36.2818,151600.0
2014-07-29 14:20:00,51.01,51.04,50.92,51.02,259500.0,36.2818,36.3032,36.2178,36.289,259500.0
2014-07-29 14:30:00,51.02,51.04,50.92,50.98,147700.0,36.289,36.3032,36.2178,36.2605,147700.0
2014-07-29 14:40:00,50.98,51.07,50.98,51.04,213600.0,36.2605,36.3245,36.2605,36.3032,213600.0
2014-07-29 14:50:00,51.03,51.1,51.0,51.09,180900.0,36.2961,36.3459,36.2747,36.3387,180900.0
2014-07-29 15:00:00,51.09,51.13,51.02,51.13,241600.0,36.3387,36.3672,36.289,36.3672,241600.0
2014-07-29 15:10:00,51.13,51.16,51.09,51.11,330200.0,36.3672,36.3885,36.3387,36.353,330200.0
2014-07-29 15:20:00,51.1,51.16,51.02,51.09,495900.0,36.3459,36.3885,36.289,36.3387,495900.0
2014-07-29 15:30:00,51.09,51.1,51.0,51.05,372200.0,36.3387,36.3459,36.2747,36.3103,372200.0
2014-07-29 15:40:00,51.05,51.18,51.04,51.17,600800.0,36.3103,36.4028,36.3032,36.3956,600800.0
2014-07-29 15:50:00,51.16,51.17,51.01,51.01,1004600.0,36.3885,36.3956,36.2818,36.2818,1004600.0
2014-07-30 09:30:00,51.21,51.29,50.88,51.03,663500.0,36.4241,36.481,36.1894,36.2961,663500.0
2014-07-30 09:40:00,51.03,51.03,49.99,50.9,442000.0,36.2961,36.2961,35.5563,36.2036,442000.0
2014-07-30 09:50:00,50.9,51.0,50.7,50.75,279100.0,36.2036,36.2747,36.0613,36.0969,279100.0
2014-07-30 10:00:00,50.76,50.85,50.68,50.83,282000.0,36.104,36.168,36.0471,36.1538,282000.0
2014-07-30 10:10:00,50.83,50.94,50.81,50.93,101700.0,36.1538,36.232,36.1396,36.2249,101700.0
2014-07-30 10:20:00,50.93,51.01,50.91,50.93,219900.0,36.2249,36.2818,36.2107,36.2249,219900.0
2014-07-30 10:30:00,50.92,50.97,50.89,50.95,421500.0,36.2178,36.2534,36.1965,36.2392,421500.0
2014-07-30 10:40:00,50.94,51.0,50.83,50.86,339400.0,36.232,36.2747,36.1538,36.1751,339400.0
2014-07-30 10:50:00,50.85,50.91,50.83,50.86,90200.0,36.168,36.2107,36.1538,36.1751,90200.0
2014-07-30 11:00:00,50.86,50.89,50.8,50.88,188700.0,36.1751,36.1965,36.1325,36.1894,188700.0
2014-07-30 11:10:00,50.88,50.95,50.88,50.93,249300.0,36.1894,36.2392,36.1894,36.2249,249300.0
2014-07-30 11:20:00,50.92,51.0,50.92,50.97,174200.0,36.2178,36.2747,36.2178,36.2534,174200.0
2014-07-30 11:30:00,50.97,50.99,50.93,50.94,160500.0,36.2534,36.2676,36.2249,36.232,160500.0
2014-07-30 11:40:00,50.93,50.97,50.87,50.93,151400.0,36.2249,36.2534,36.1823,36.2249,151400.0
2014-07-30 11:50:00,50.92,50.93,50.89,50.9,130400.0,36.2178,36.2249,36.1965,36.2036,130400.0
2014-07-30 12:00:00,50.9,50.92,50.89,50.9,81200.0,36.2036,36.2178,36.1965,36.2036,81200.0
2014-07-30 12:10:00,50.91,51.0,50.91,50.96,77300.0,36.2107,36.2747,36.2107,36.2463,77300.0
2014-07-30 12:20:00,50.96,51.0,50.96,50.97,96900.0,36.2463,36.2747,36.2463,36.2534,96900.0
2014-07-30 12:30:00,50.97,51.0,50.93,50.98,81900.0,36.2534,36.2747,36.2249,36.2605,81900.0
2014-07-30 12:40:00,50.97,51.04,50.96,51.01,88800.0,36.2534,36.3032,36.2463,36.2818,88800.0
2014-07-30 12:50:00,51.01,51.02,50.97,50.99,46700.0,36.2818,36.289,36.2534,36.2676,46700.0
2014-07-30 13:00:00,50.99,51.01,50.91,50.92,78300.0,36.2676,36.2818,36.2107,36.2178,78300.0
2014-07-30 13:10:00,50.91,50.96,50.9,50.92,51100.0,36.2107,36.2463,36.2036,36.2178,51100.0
2014-07-30 13:20:00,50.92,50.99,50.92,50.98,105800.0,36.2178,36.2676,36.2178,36.2605,105800.0
2014-07-30 13:30:00,50.98,51.07,50.98,51.04,81400.0,36.2605,36.3245,36.2605,36.3032,81400.0
2014-07-30 13:40:00,51.04,51.06,51.01,51.03,115500.0,36.3032,36.3174,36.2818,36.2961,115500.0
2014-07-30 13:50:00,51.03,51.07,50.98,51.07,107100.0,36.2961,36.3245,36.2605,36.3245,107100.0
2014-07-30 14:00:00,51.07,51.2,50.91,51.16,190700.0,36.3245,36.417,36.2107,36.3885,190700.0
2014-07-30 14:10:00,51.16,51.3,51.16,51.22,145200.0,36.3885,36.4881,36.3885,36.4312,145200.0
2014-07-30 14:20:00,51.23,51.26,51.12,51.2,206200.0,36.4383,36.4597,36.3601,36.417,206200.0
2014-07-30 14:30:00,51.2,51.21,51.13,51.18,185900.0,36.417,36.4241,36.3672,36.4028,185900.0
2014-07-30 14:40:00,51.18,51.19,51.01,51.02,162000.0,36.4028,36.4099,36.2818,36.289,162000.0
2014-07-30 14:50:00,51.02,51.06,50.99,50.99,121400.0,36.289,36.3174,36.2676,36.2676,121400.0
2014-07-30 15:00:00,50.99,51.09,50.93,51.06,169400.0,36.2676,36.3387,36.2249,36.3174,169400.0
2014-07-30 15:10:00,51.06,51.19,51.02,51.18,151700.0,36.3174,36.4099,36.289,36.4028,151700.0
2014-07-30 15:20:00,51.18,51.19,51.14,51.19,116600.0,36.4028,36.4099,36.3743,36.4099,116600.0
2014-07-30 15:30:00,51.19,51.21,51.17,51.2,219300.0,36.4099,36.4241,36.3956,36.417,219300.0
2014-07-30 15:40:00,51.2,51.24,51.15,51.18,261000.0,36.417,36.4454,36.3814,36.4028,261000.0
2014-07-30 15:50:00,51.18,51.19,51.13,51.14,580600.0,36.4028,36.4099,36.3672,36.3743,580600.0
2014-07-31 09:30:00,50.62,50.94,50.49,50.84,771800.0,36.0044,36.232,35.912,36.1609,771800.0
2014-07-31 09:40:00,50.85,50.97,50.73,50.92,116100.0,36.168,36.2534,36.0827,36.2178,116100.0
2014-07-31 09:50:00,50.93,50.98,50.75,50.79,80500.0,36.2249,36.2605,36.0969,36.1254,80500.0
2014-07-31 10:00:00,50.79,50.83,50.67,50.83,137300.0,36.1254,36.1538,36.04,36.1538,137300.0
2014-07-31 10:10:00,50.82,50.96,50.78,50.93,115100.0,36.1467,36.2463,36.1182,36.2249,115100.0
2014-07-31 10:20:00,50.93,50.98,50.81,50.94,173500.0,36.2249,36.2605,36.1396,36.232,173500.0
2014-07-31 10:30:00,50.95,50.96,50.82,50.92,111700.0,36.2392,36.2463,36.1467,36.2178,111700.0
2014-07-31 10:40:00,50.93,50.94,50.8,50.83,77000.0,36.2249,36.232,36.1325,36.1538,77000.0
2014-07-31 10:50:00,50.82,50.9,50.72,50.74,148200.0,36.1467,36.2036,36.0756,36.0898,148200.0
2014-07-31 11:00:00,50.73,50.92,50.72,50.85,161900.0,36.0827,36.2178,36.0756,36.168,161900.0
2014-07-31 11:10:00,50.85,50.85,50.72,50.76,114800.0,36.168,36.168,36.0756,36.104,114800.0
2014-07-31 11:20:00,50.76,50.86,50.75,50.78,96200.0,36.104,36.1751,36.0969,36.1182,96200.0
2014-07-31 11:30:00,50.78,50.85,50.73,50.84,160000.0,36.1182,36.168,36.0827,36.1609,160000.0
2014-07-31 11:40:00,50.85,50.87,50.72,50.79,80500.0,36.168,36.1823,36.0756,36.1254,80500.0
2014-07-31 11:50:00,50.78,50.79,50.68,50.73,121500.0,36.1182,36.1254,36.0471,36.0827,121500.0
2014-07-31 12:00:00,50.72,50.85,50.71,50.77,121700.0,36.0756,36.168,36.0685,36.1111,121700.0
2014-07-31 12:10:00,50.76,50.8,50.7,50.79,146200.0,36.104,36.1325,36.0613,36.1254,146200.0
2014-07-31 12:20:00,50.78,50.79,50.7,50.72,80200.0,36.1182,36.1254,36.0613,36.0756,80200.0
2014-07-31 12:30:00,50.73,50.89,50.7,50.88,202000.0,36.0827,36.1965,36.0613,36.1894,202000.0
2014-07-31 12:40:00,50.88,50.99,50.83,50.99,143400.0,36.1894,36.2676,36.1538,36.2676,143400.0
2014-07-31 12:50:00,50.99,51.14,50.99,51.11,191200.0,36.2676,36.3743,36.2676,36.353,191200.0
2014-07-31 13:00:00,51.12,51.12,50.99,51.04,72800.0,36.3601,36.3601,36.2676,36.3032,72800.0
2014-07-31 13:10:00,51.03,51.04,50.96,51.0,99800.0,36.2961,36.3032,36.2463,36.2747,99800.0
2014-07-31 13:20:00,51.0,51.02,50.96,51.01,118900.0,36.2747,36.289,36.2463,36.2818,118900.0
2014-07-31 13:30:00,51.0,51.14,51.0,51.14,120600.0,36.2747,36.3743,36.2747,36.3743,120600.0
2014-07-31 13:40:00,51.13,51.14,50.99,51.04,74900.0,36.3672,36.3743,36.2676,36.3032,74900.0
2014-07-31 13:50:00,51.04,51.08,51.0,51.07,128600.0,36.3032,36.3316,36.2747,36.3245,128600.0
2014-07-31 14:00:00,51.07,51.1,51.01,51.05,90600.0,36.3245,36.3459,36.2818,36.3103,90600.0
2014-07-31 14:10:00,51.05,51.08,51.01,51.04,93500.0,36.3103,36.3316,36.2818,36.3032,93500.0
2014-07-31 14:20:00,51.04,51.13,51.02,51.13,108700.0,36.3032,36.3672,36.289,36.3672,108700.0
2014-07-31 14:30:00,51.12,51.13,51.0,51.02,71000.0,36.3601,36.3672,36.2747,36.289,71000.0
2014-07-31 14:40:00,51.02,51.02,50.84,50.94,165000.0,36.289,36.289,36.1609,36.232,165000.0
2014-07-31 14:50:00,50.94,50.98,50.86,50.87,163600.0,36.232,36.2605,36.1751,36.1823,163600.0
2014-07-31 15:00:00,50.87,50.95,50.85,50.86,121400.0,36.1823,36.2392,36.168,36.1751,121400.0
2014-07-31 15:10:00,50.87,50.87,50.74,50.82,236000.0,36.1823,36.1823,36.0898,36.1467,236000.0
2014-07-31 15:20:00,50.81,50.82,50.7,50.81,291700.0,36.1396,36.1467,36.0613,36.1396,291700.0
2014-07-31 15:30:00,50.8,50.84,50.75,50.8,273600.0,36.1325,36.1609,36.0969,36.1325,273600.0
2014-07-31 15:40:00,50.8,50.81,50.63,50.69,471200.0,36.1325,36.1396,36.0116,36.0542,471200.0
2014-07-31 15:50:00,50.69,50.72,50.62,50.62,839900.0,36.0542,36.0756,36.0044,36.0044,839900.0
2014-08-01 09:30:00,50.79,50.97,50.58,50.83,335800.0,36.1254,36.2534,35.976,36.1538,335800.0
2014-08-01 09:40:00,50.85,50.85,50.58,50.72,93800.0,36.168,36.168,35.976,36.0756,93800.0
2014-08-01 09:50:00,50.73,50.85,50.68,50.69,74800.0,36.0827,36.168,36.0471,36.0542,74800.0
2014-08-01 10:00:00,50.69,50.87,50.67,50.78,129800.0,36.0542,36.1823,36.04,36.1182,129800.0
2014-08-01 10:10:00,50.78,50.79,50.44,50.46,130600.0,36.1182,36.1254,35.8764,35.8906,130600.0
2014-08-01 10:20:00,50.46,50.59,50.46,50.55,75400.0,35.8906,35.9831,35.8906,35.9547,75400.0
2014-08-01 10:30:00,50.54,50.54,50.41,50.52,112300.0,35.9475,35.9475,35.8551,35.9333,112300.0
2014-08-01 10:40:00,50.51,50.59,50.46,50.47,128500.0,35.9262,35.9831,35.8906,35.8978,128500.0
2014-08-01 10:50:00,50.47,50.47,50.3,50.32,132300.0,35.8978,35.8978,35.7768,35.7911,132300.0
2014-08-01 11:00:00,50.32,50.35,50.2,50.21,119100.0,35.7911,35.8124,35.7057,35.7128,119100.0
2014-08-01 11:10:00,50.22,50.22,50.13,50.15,150500.0,35.7199,35.7199,35.6559,35.6701,150500.0
2014-08-01 11:20:00,50.15,50.23,50.13,50.19,122500.0,35.6701,35.727,35.6559,35.6986,122500.0
2014-08-01 11:30:00,50.2,50.3,50.13,50.18,120300.0,35.7057,35.7768,35.6559,35.6915,120300.0
2014-08-01 11:40:00,50.17,50.18,50.04,50.04,125600.0,35.6844,35.6915,35.5919,35.5919,125600.0
2014-08-01 11:50:00,50.04,50.05,49.91,49.94,129800.0,35.5919,35.599,35.4994,35.5208,129800.0
2014-08-01 12:00:00,49.95,49.98,49.88,49.9,87300.0,35.5279,35.5492,35.4781,35.4923,87300.0
2014-08-01 12:10:00,49.9,49.95,49.82,49.93,136000.0,35.4923,35.5279,35.4354,35.5137,136000.0
2014-08-01 12:20:00,49.92,49.98,49.92,49.96,130100.0,35.5066,35.5492,35.5066,35.535,130100.0
2014-08-01 12:30:00,49.96,49.98,49.93,49.94,122000.0,35.535,35.5492,35.5137,35.5208,122000.0
2014-08-01 12:40:00,49.94,49.95,49.77,49.78,170600.0,35.5208,35.5279,35.3999,35.407,170600.0
2014-08-01 12:50:00,49.78,49.94,49.77,49.87,112900.0,35.407,35.5208,35.3999,35.471,112900.0
2014-08-01 13:00:00,49.88,49.91,49.77,49.9,139200.0,35.4781,35.4994,35.3999,35.4923,139200.0
2014-08-01 13:10:00,49.9,49.97,49.89,49.92,103900.0,35.4923,35.5421,35.4852,35.5066,103900.0
2014-08-01 13:20:00,49.93,50.04,49.86,50.04,115000.0,35.5137,35.5919,35.4639,35.5919,115000.0
2014-08-01 13:30:00,50.04,50.06,49.95,50.05,153900.0,35.5919,35.6061,35.5279,35.599,153900.0
2014-08-01 13:40:00,50.06,50.07,49.98,50.01,130300.0,35.6061,35.6132,35.5492,35.5706,130300.0
2014-08-01 13:50:00,50.01,50.02,49.91,49.99,119000.0,35.5706,35.5777,35.4994,35.5563,119000.0
2014-08-01 14:00:00,50.0,50.08,49.96,50.05,131500.0,35.5635,35.6204,35.535,35.599,131500.0
2014-08-01 14:10:00,50.04,50.08,50.03,50.04,100400.0,35.5919,35.6204,35.5848,35.5919,100400.0
2014-08-01 14:20:00,50.04,50.05,49.9,49.93,165300.0,35.5919,35.599,35.4923,35.5137,165300.0
2014-08-01 14:30:00,49.93,49.98,49.92,49.94,149800.0,35.5137,35.5492,35.5066,35.5208,149800.0
2014-08-01 14:40:00,49.95,49.96,49.84,49.85,124800.0,35.5279,35.535,35.4497,35.4568,124800.0
2014-08-01 14:50:00,49.85,49.93,49.82,49.93,121500.0,35.4568,35.5137,35.4354,35.5137,121500.0
2014-08-01 15:00:00,49.92,50.05,49.92,49.99,212200.0,35.5066,35.599,35.5066,35.5563,212200.0
2014-08-01 15:10:00,50.0,50.0,49.95,50.0,147500.0,35.5635,35.5635,35.5279,35.5635,147500.0
2014-08-01 15:20:00,50.0,50.02,49.88,49.88,165700.0,35.5635,35.5777,35.4781,35.4781,165700.0
2014-08-01 15:30:00,49.88,49.92,49.82,49.82,272500.0,35.4781,35.5066,35.4354,35.4354,272500.0
2014-08-01 15:40:00,49.82,49.84,49.76,49.76,483600.0,35.4354,35.4497,35.3928,35.3928,483600.0
2014-08-01 15:50:00,49.77,49.86,49.71,49.82,807000.0,35.3999,35.4639,35.3572,35.4354,807000.0
2014-08-04 09:30:00,49.82,50.07,49.68,49.97,249500.0,35.4354,35.6132,35.3359,35.5421,249500.0
2014-08-04 09:40:00,49.97,50.08,49.96,50.02,151600.0,35.5421,35.6204,35.535,35.5777,151600.0
2014-08-04 09:50:00,50.03,50.18,49.99,50.09,236100.0,35.5848,35.6915,35.5563,35.6275,236100.0
2014-08-04 10:00:00,50.08,50.21,50.07,50.08,163600.0,35.6204,35.7128,35.6132,35.6204,163600.0
2014-08-04 10:10:00,50.08,50.16,50.05,50.06,167700.0,35.6204,35.6773,35.599,35.6061,167700.0
2014-08-04 10:20:00,50.06,50.15,50.06,50.09,95800.0,35.6061,35.6701,35.6061,35.6275,95800.0
2014-08-04 10:30:00,50.1,50.17,50.09,50.11,177100.0,35.6346,35.6844,35.6275,35.6417,177100.0
2014-08-04 10:40:00,50.11,50.14,50.03,50.03,106600.0,35.6417,35.663,35.5848,35.5848,106600.0
2014-08-04 10:50:00,50.03,50.1,49.99,50.04,190500.0,35.5848,35.6346,35.5563,35.5919,190500.0
2014-08-04 11:00:00,50.03,50.04,49.94,50.04,169300.0,35.5848,35.5919,35.5208,35.5919,169300.0
2014-08-04 11:10:00,50.04,50.09,50.0,50.02,99500.0,35.5919,35.6275,35.5635,35.5777,99500.0
2014-08-04 11:20:00,50.01,50.07,49.96,50.04,138100.0,35.5706,35.6132,35.535,35.5919,138100.0
2014-08-04 11:30:00,50.05,50.12,50.02,50.08,137800.0,35.599,35.6488,35.5777,35.6204,137800.0
2014-08-04 11:40:00,50.08,50.09,50.01,50.05,79700.0,35.6204,35.6275,35.5706,35.599,79700.0
2014-08-04 11:50:00,50.04,50.05,49.83,49.84,157900.0,35.5919,35.599,35.4425,35.4497,157900.0
2014-08-04 12:00:00,49.84,49.84,49.75,49.76,102900.0,35.4497,35.4497,35.3856,35.3928,102900.0
2014-08-04 12:10:00,49.76,49.8,49.72,49.79,83400.0,35.3928,35.4212,35.3643,35.4141,83400.0
2014-08-04 12:20:00,49.79,49.94,49.79,49.92,71900.0,35.4141,35.5208,35.4141,35.5066,71900.0
2014-08-04 12:30:00,49.92,49.94,49.82,49.84,71800.0,35.5066,35.5208,35.4354,35.4497,71800.0
2014-08-04 12:40:00,49.84,49.87,49.78,49.8,59200.0,35.4497,35.471,35.407,35.4212,59200.0
2014-08-04 12:50:00,49.8,49.88,49.8,49.83,39900.0,35.4212,35.4781,35.4212,35.4425,39900.0
2014-08-04 13:00:00,49.84,49.89,49.82,49.84,87300.0,35.4497,35.4852,35.4354,35.4497,87300.0
2014-08-04 13:10:00,49.84,49.84,49.78,49.81,75500.0,35.4497,35.4497,35.407,35.4283,75500.0
2014-08-04 13:20:00,49.82,49.86,49.8,49.82,66400.0,35.4354,35.4639,35.4212,35.4354,66400.0
2014-08-04 13:30:00,49.82,49.87,49.81,49.85,56300.0,35.4354,35.471,35.4283,35.4568,56300.0
2014-08-04 13:40:00,49.86,49.94,49.83,49.9,67000.0,35.4639,35.5208,35.4425,35.4923,67000.0
2014-08-04 13:50:00,49.9,49.92,49.83,49.88,57200.0,35.4923,35.5066,35.4425,35.4781,57200.0
2014-08-04 14:00:00,49.87,49.9,49.83,49.83,72700.0,35.471,35.4923,35.4425,35.4425,72700.0
2014-08-04 14:10:00,49.84,49.87,49.83,49.86,74700.0,35.4497,35.471,35.4425,35.4639,74700.0
2014-08-04 14:20:00,49.86,49.9,49.85,49.88,60400.0,35.4639,35.4923,35.4568,35.4781,60400.0
2014-08-04 14:30:00,49.88,49.92,49.84,49.91,52800.0,35.4781,35.5066,35.4497,35.4994,52800.0
2014-08-04 14:40:00,49.92,49.95,49.88,49.95,107400.0,35.5066,35.5279,35.4781,35.5279,107400.0
2014-08-04 14:50:00,49.96,50.04,49.95,50.01,89100.0,35.535,35.5919,35.5279,35.5706,89100.0
2014-08-04 15:00:00,50.02,50.03,49.95,49.95,114100.0,35.5777,35.5848,35.5279,35.5279,114100.0
2014-08-04 15:10:00,49.95,50.02,49.94,50.02,65400.0,35.5279,35.5777,35.5208,35.5777,65400.0
2014-08-04 15:20:00,50.02,50.04,49.96,49.96,86000.0,35.5777,35.5919,35.535,35.535,86000.0
2014-08-04 15:30:00,49.96,50.03,49.96,50.03,140100.0,35.535,35.5848,35.535,35.5848,140100.0
2014-08-04 15:40:00,50.03,50.08,50.02,50.05,200200.0,35.5848,35.6204,35.5777,35.599,200200.0
2014-08-04 15:50:00,50.06,50.07,49.98,49.99,378200.0,35.6061,35.6132,35.5492,35.5563,378200.0
2014-08-05 09:30:00,49.73,49.82,49.65,49.8,154400.0,35.3714,35.4354,35.3145,35.4212,154400.0
2014-08-05 09:40:00,49.81,49.92,49.7,49.73,130800.0,35.4283,35.5066,35.3501,35.3714,130800.0
2014-08-05 09:50:00,49.74,49.74,49.58,49.63,107300.0,35.3785,35.3785,35.2647,35.3003,107300.0
2014-08-05 10:00:00,49.64,49.7,49.53,49.7,83100.0,35.3074,35.3501,35.2292,35.3501,83100.0
2014-08-05 10:10:00,49.69,49.72,49.59,49.66,110700.0,35.343,35.3643,35.2718,35.3216,110700.0
2014-08-05 10:20:00,49.66,49.77,49.65,49.7,191400.0,35.3216,35.3999,35.3145,35.3501,191400.0
2014-08-05 10:30:00,49.7,49.77,49.65,49.71,83800.0,35.3501,35.3999,35.3145,35.3572,83800.0
2014-08-05 10:40:00,49.71,49.78,49.71,49.78,53200.0,35.3572,35.407,35.3572,35.407,53200.0
2014-08-05 10:50:00,49.77,49.8,49.73,49.77,126500.0,35.3999,35.4212,35.3714,35.3999,126500.0
2014-08-05 11:00:00,49.77,49.8,49.72,49.72,78300.0,35.3999,35.4212,35.3643,35.3643,78300.0
2014-08-05 11:10:00,49.71,49.88,49.71,49.88,76800.0,35.3572,35.4781,35.3572,35.4781,76800.0
2014-08-05 11:20:00,49.88,49.93,49.83,49.84,92700.0,35.4781,35.5137,35.4425,35.4497,92700.0
2014-08-05 11:30:00,49.84,49.84,49.75,49.81,118100.0,35.4497,35.4497,35.3856,35.4283,118100.0
2014-08-05 11:40:00,49.8,49.83,49.74,49.77,60700.0,35.4212,35.4425,35.3785,35.3999,60700.0
2014-08-05 11:50:00,49.77,49.82,49.73,49.76,60900.0,35.3999,35.4354,35.3714,35.3928,60900.0
2014-08-05 12:00:00,49.76,49.77,49.64,49.69,76500.0,35.3928,35.3999,35.3074,35.343,76500.0
2014-08-05 12:10:00,49.7,49.72,49.65,49.66,35600.0,35.3501,35.3643,35.3145,35.3216,35600.0
2014-08-05 12:20:00,49.65,49.66,49.53,49.6,73100.0,35.3145,35.3216,35.2292,35.2789,73100.0
2014-08-05 12:30:00,49.59,49.61,49.5,49.52,78300.0,35.2718,35.2861,35.2078,35.222,78300.0
2014-08-05 12:40:00,49.52,49.57,49.46,49.54,70800.0,35.222,35.2576,35.1794,35.2363,70800.0
2014-08-05 12:50:00,49.55,49.63,49.55,49.59,42900.0,35.2434,35.3003,35.2434,35.2718,42900.0
2014-08-05 13:00:00,49.59,49.6,49.54,49.56,44700.0,35.2718,35.2789,35.2363,35.2505,44700.0
2014-08-05 13:10:00,49.55,49.64,49.55,49.63,42100.0,35.2434,35.3074,35.2434,35.3003,42100.0
2014-08-05 13:20:00,49.63,49.64,49.56,49.58,60400.0,35.3003,35.3074,35.2505,35.2647,60400.0
2014-08-05 13:30:00,49.58,49.6,49.28,49.28,180000.0,35.2647,35.2789,35.0513,35.0513,180000.0
2014-08-05 13:40:00,49.28,49.39,49.22,49.34,133100.0,35.0513,35.1296,35.0087,35.094,133100.0
2014-08-05 13:50:00,49.35,49.36,49.24,49.25,97600.0,35.1011,35.1082,35.0229,35.03,97600.0
2014-08-05 14:00:00,49.25,49.27,49.14,49.16,179200.0,35.03,35.0442,34.9518,34.966,179200.0
2014-08-05 14:10:00,49.16,49.27,49.16,49.22,105300.0,34.966,35.0442,34.966,35.0087,105300.0
2014-08-05 14:20:00,49.22,49.27,49.15,49.27,176800.0,35.0087,35.0442,34.9589,35.0442,176800.0
2014-08-05 14:30:00,49.27,49.38,49.25,49.35,81000.0,35.0442,35.1225,35.03,35.1011,81000.0
2014-08-05 14:40:00,49.34,49.36,49.25,49.26,102800.0,35.094,35.1082,35.03,35.0371,102800.0
2014-08-05 14:50:00,49.26,49.29,49.2,49.23,136200.0,35.0371,35.0585,34.9944,35.0158,136200.0
2014-08-05 15:00:00,49.23,49.28,49.22,49.24,137000.0,35.0158,35.0513,35.0087,35.0229,137000.0
2014-08-05 15:10:00,49.24,49.29,49.2,49.28,180300.0,35.0229,35.0585,34.9944,35.0513,180300.0
2014-08-05 15:20:00,49.27,49.33,49.24,49.27,160400.0,35.0442,35.0869,35.0229,35.0442,160400.0
2014-08-05 15:30:00,49.27,49.42,49.27,49.39,199600.0,35.0442,35.1509,35.0442,35.1296,199600.0
2014-08-05 15:40:00,49.39,49.43,49.36,49.38,383300.0,35.1296,35.158,35.1082,35.1225,383300.0
2014-08-05 15:50:00,49.39,49.45,49.34,49.34,507900.0,35.1296,35.1723,35.094,35.094,507900.0
2014-08-06 09:30:00,49.22,49.24,49.06,49.11,152200.0,35.0087,35.0229,34.8949,34.9304,152200.0
2014-08-06 09:40:00,49.12,49.26,49.09,49.25,130100.0,34.9375,35.0371,34.9162,35.03,130100.0
2014-08-06 09:50:00,49.26,49.34,49.2,49.29,294800.0,35.0371,35.094,34.9944,35.0585,294800.0
2014-08-06 10:00:00,49.28,49.52,49.28,49.48,91400.0,35.0513,35.222,35.0513,35.1936,91400.0
2014-08-06 10:10:00,49.49,49.57,49.43,49.47,113100.0,35.2007,35.2576,35.158,35.1865,113100.0
2014-08-06 10:20:00,49.48,49.63,49.44,49.62,105600.0,35.1936,35.3003,35.1651,35.2932,105600.0
2014-08-06 10:30:00,49.62,49.67,49.51,49.53,111400.0,35.2932,35.3287,35.2149,35.2292,111400.0
2014-08-06 10:40:00,49.53,49.61,49.52,49.54,112400.0,35.2292,35.2861,35.222,35.2363,112400.0
2014-08-06 10:50:00,49.54,49.63,49.51,49.63,117100.0,35.2363,35.3003,35.2149,35.3003,117100.0
2014-08-06 11:00:00,49.61,49.7,49.59,49.66,83900.0,35.2861,35.3501,35.2718,35.3216,83900.0
2014-08-06 11:10:00,49.65,49.66,49.55,49.58,50200.0,35.3145,35.3216,35.2434,35.2647,50200.0
2014-08-06 11:20:00,49.59,49.67,49.58,49.62,86100.0,35.2718,35.3287,35.2647,35.2932,86100.0
2014-08-06 11:30:00,49.62,49.72,49.62,49.69,58400.0,35.2932,35.3643,35.2932,35.343,58400.0
2014-08-06 11:40:00,49.69,49.83,49.67,49.81,96900.0,35.343,35.4425,35.3287,35.4283,96900.0
2014-08-06 11:50:00,49.81,49.83,49.76,49.83,90500.0,35.4283,35.4425,35.3928,35.4425,90500.0
2014-08-06 12:00:00,49.82,49.88,49.81,49.86,115700.0,35.4354,35.4781,35.4283,35.4639,115700.0
2014-08-06 12:10:00,49.85,49.85,49.77,49.79,201500.0,35.4568,35.4568,35.3999,35.4141,201500.0
2014-08-06 12:20:00,49.79,49.85,49.77,49.81,85000.0,35.4141,35.4568,35.3999,35.4283,85000.0
2014-08-06 12:30:00,49.81,49.89,49.81,49.87,96400.0,35.4283,35.4852,35.4283,35.471,96400.0
2014-08-06 12:40:00,49.86,49.9,49.82,49.83,45400.0,35.4639,35.4923,35.4354,35.4425,45400.0
2014-08-06 12:50:00,49.82,49.83,49.73,49.76,118600.0,35.4354,35.4425,35.3714,35.3928,118600.0
2014-08-06 13:00:00,49.76,49.78,49.69,49.7,76300.0,35.3928,35.407,35.343,35.3501,76300.0
2014-08-06 13:10:00,49.7,49.76,49.7,49.75,48500.0,35.3501,35.3928,35.3501,35.3856,48500.0
2014-08-06 13:20:00,49.74,49.75,49.64,49.64,48200.0,35.3785,35.3856,35.3074,35.3074,48200.0
2014-08-06 13:30:00,49.65,49.71,49.64,49.7,65400.0,35.3145,35.3572,35.3074,35.3501,65400.0
2014-08-06 13:40:00,49.69,49.71,49.62,49.65,63600.0,35.343,35.3572,35.2932,35.3145,63600.0
2014-08-06 13:50:00,49.65,49.65,49.54,49.54,77300.0,35.3145,35.3145,35.2363,35.2363,77300.0
2014-08-06 14:00:00,49.54,49.55,49.5,49.54,77400.0,35.2363,35.2434,35.2078,35.2363,77400.0
2014-08-06 14:10:00,49.54,49.56,49.5,49.55,61600.0,35.2363,35.2505,35.2078,35.2434,61600.0
2014-08-06 14:20:00,49.55,49.61,49.5,49.61,90700.0,35.2434,35.2861,35.2078,35.2861,90700.0
2014-08-06 14:30:00,49.61,49.63,49.52,49.58,68000.0,35.2861,35.3003,35.222,35.2647,68000.0
2014-08-06 14:40:00,49.57,49.62,49.56,49.58,68300.0,35.2576,35.2932,35.2505,35.2647,68300.0
2014-08-06 14:50:00,49.58,49.62,49.56,49.57,68500.0,35.2647,35.2932,35.2505,35.2576,68500.0
2014-08-06 15:00:00,49.57,49.62,49.56,49.59,76300.0,35.2576,35.2932,35.2505,35.2718,76300.0
2014-08-06 15:10:00,49.59,49.6,49.5,49.55,119700.0,35.2718,35.2789,35.2078,35.2434,119700.0
2014-08-06 15:20:00,49.56,49.58,49.52,49.53,64400.0,35.2505,35.2647,35.222,35.2292,64400.0
2014-08-06 15:30:00,49.53,49.53,49.47,49.48,138700.0,35.2292,35.2292,35.1865,35.1936,138700.0
2014-08-06 15:40:00,49.48,49.49,49.41,49.42,332300.0,35.1936,35.2007,35.1438,35.1509,332300.0
2014-08-06 15:50:00,49.42,49.51,49.41,49.48,450600.0,35.1509,35.2149,35.1438,35.1936,450600.0
2014-08-07 09:30:00,49.56,49.69,49.27,49.3,175000.0,35.2505,35.343,35.0442,35.0656,175000.0
2014-08-07 09:40:00,49.3,49.34,49.09,49.15,341300.0,35.0656,35.094,34.9162,34.9589,341300.0
2014-08-07 09:50:00,49.14,49.29,49.14,49.28,117500.0,34.9518,35.0585,34.9518,35.0513,117500.0
2014-08-07 10:00:00,49.27,49.31,49.09,49.17,181700.0,35.0442,35.0727,34.9162,34.9731,181700.0
2014-08-07 10:10:00,49.16,49.3,49.1,49.17,117400.0,34.966,35.0656,34.9233,34.9731,117400.0
2014-08-07 10:20:00,49.16,49.3,49.15,49.23,170000.0,34.966,35.0656,34.9589,35.0158,170000.0
2014-08-07 10:30:00,49.24,49.37,49.21,49.32,182900.0,35.0229,35.1154,35.0016,35.0798,182900.0
2014-08-07 10:40:00,49.31,49.32,49.11,49.12,127700.0,35.0727,35.0798,34.9304,34.9375,127700.0
2014-08-07 10:50:00,49.12,49.16,49.04,49.04,154200.0,34.9375,34.966,34.8806,34.8806,154200.0
2014-08-07 11:00:00,49.04,49.04,48.91,48.98,166400.0,34.8806,34.8806,34.7882,34.838,166400.0
2014-08-07 11:10:00,48.98,48.99,48.88,48.93,119100.0,34.838,34.8451,34.7668,34.8024,119100.0
2014-08-07 11:20:00,48.93,49.0,48.87,48.88,136000.0,34.8024,34.8522,34.7597,34.7668,136000.0
2014-08-07 11:30:00,48.88,48.97,48.87,48.89,84200.0,34.7668,34.8308,34.7597,34.7739,84200.0
2014-08-07 11:40:00,48.88,48.89,48.7,48.78,144100.0,34.7668,34.7739,34.6388,34.6957,144100.0
2014-08-07 11:50:00,48.77,48.83,48.7,48.8,77400.0,34.6886,34.7313,34.6388,34.7099,77400.0
2014-08-07 12:00:00,48.8,48.81,48.75,48.77,111600.0,34.7099,34.717,34.6744,34.6886,111600.0
2014-08-07 12:10:00,48.76,48.78,48.6,48.61,132400.0,34.6815,34.6957,34.5677,34.5748,132400.0
2014-08-07 12:20:00,48.61,48.77,48.57,48.73,108100.0,34.5748,34.6886,34.5463,34.6601,108100.0
2014-08-07 12:30:00,48.72,48.72,48.52,48.62,139100.0,34.653,34.653,34.5108,34.5819,139100.0
2014-08-07 12:40:00,48.63,48.68,48.61,48.66,40500.0,34.589,34.6246,34.5748,34.6104,40500.0
2014-08-07 12:50:00,48.65,48.65,48.58,48.61,77900.0,34.6032,34.6032,34.5535,34.5748,77900.0
2014-08-07 13:00:00,48.61,48.67,48.58,48.66,73500.0,34.5748,34.6175,34.5535,34.6104,73500.0
2014-08-07 13:10:00,48.67,48.71,48.62,48.71,104500.0,34.6175,34.6459,34.5819,34.6459,104500.0
2014-08-07 13:20:00,48.7,48.76,48.66,48.73,105500.0,34.6388,34.6815,34.6104,34.6601,105500.0
2014-08-07 13:30:00,48.73,48.77,48.7,48.72,70900.0,34.6601,34.6886,34.6388,34.653,70900.0
2014-08-07 13:40:00,48.72,48.74,48.67,48.7,62400.0,34.653,34.6673,34.6175,34.6388,62400.0
2014-08-07 13:50:00,48.7,48.72,48.65,48.71,84700.0,34.6388,34.653,34.6032,34.6459,84700.0
2014-08-07 14:00:00,48.72,48.72,48.62,48.64,95300.0,34.653,34.653,34.5819,34.5961,95300.0
2014-08-07 14:10:00,48.64,48.73,48.6,48.7,195700.0,34.5961,34.6601,34.5677,34.6388,195700.0
2014-08-07 14:20:00,48.7,48.82,48.68,48.81,154800.0,34.6388,34.7242,34.6246,34.717,154800.0
2014-08-07 14:30:00,48.8,48.82,48.72,48.72,137600.0,34.7099,34.7242,34.653,34.653,137600.0
2014-08-07 14:40:00,48.72,48.76,48.66,48.67,135300.0,34.653,34.6815,34.6104,34.6175,135300.0
2014-08-07 14:50:00,48.68,48.76,48.66,48.66,118400.0,34.6246,34.6815,34.6104,34.6104,118400.0
2014-08-07 15:00:00,48.66,48.73,48.56,48.61,163600.0,34.6104,34.6601,34.5392,34.5748,163600.0
2014-08-07 15:10:00,48.61,48.68,48.53,48.61,186800.0,34.5748,34.6246,34.5179,34.5748,186800.0
2014-08-07 15:20:00,48.61,48.61,48.52,48.59,206300.0,34.5748,34.5748,34.5108,34.5606,206300.0
2014-08-07 15:30:00,48.59,48.62,48.51,48.62,212100.0,34.5606,34.5819,34.5037,34.5819,212100.0
2014-08-07 15:40:00,48.62,48.65,48.52,48.55,408900.0,34.5819,34.6032,34.5108,34.5321,408900.0
2014-08-07 15:50:00,48.55,48.69,48.54,48.64,576600.0,34.5321,34.6317,34.525,34.5961,576600.0
2014-08-08 09:30:00,48.77,48.8,48.57,48.62,137700.0,34.6886,34.7099,34.5463,34.5819,137700.0
2014-08-08 09:40:00,48.61,48.64,48.52,48.57,56400.0,34.5748,34.5961,34.5108,34.5463,56400.0
2014-08-08 09:50:00,48.57,48.63,48.54,48.58,60900.0,34.5463,34.589,34.525,34.5535,60900.0
2014-08-08 10:00:00,48.56,48.7,48.52,48.59,153100.0,34.5392,34.6388,34.5108,34.5606,153100.0
2014-08-08 10:10:00,48.61,48.67,48.55,48.62,71500.0,34.5748,34.6175,34.5321,34.5819,71500.0
2014-08-08 10:20:00,48.62,48.73,48.61,48.71,72200.0,34.5819,34.6601,34.5748,34.6459,72200.0
2014-08-08 10:30:00,48.69,48.73,48.62,48.72,61900.0,34.6317,34.6601,34.5819,34.653,61900.0
2014-08-08 10:40:00,48.71,48.83,48.7,48.77,109700.0,34.6459,34.7313,34.6388,34.6886,109700.0
2014-08-08 10:50:00,48.78,48.82,48.75,48.78,51100.0,34.6957,34.7242,34.6744,34.6957,51100.0
2014-08-08 11:00:00,48.78,48.82,48.75,48.81,62000.0,34.6957,34.7242,34.6744,34.717,62000.0
2014-08-08 11:10:00,48.82,48.91,48.8,48.91,68100.0,34.7242,34.7882,34.7099,34.7882,68100.0
2014-08-08 11:20:00,48.9,48.94,48.85,48.89,97200.0,34.7811,34.8095,34.7455,34.7739,97200.0
2014-08-08 11:30:00,48.9,48.96,48.88,48.92,78500.0,34.7811,34.8237,34.7668,34.7953,78500.0
2014-08-08 11:40:00,48.91,48.98,48.91,48.94,52400.0,34.7882,34.838,34.7882,34.8095,52400.0
2014-08-08 11:50:00,48.94,48.98,48.91,48.92,64500.0,34.8095,34.838,34.7882,34.7953,64500.0
2014-08-08 12:00:00,48.93,48.97,48.91,48.91,64900.0,34.8024,34.8308,34.7882,34.7882,64900.0
2014-08-08 12:10:00,48.91,48.94,48.86,48.88,78100.0,34.7882,34.8095,34.7526,34.7668,78100.0
2014-08-08 12:20:00,48.87,48.88,48.8,48.83,37800.0,34.7597,34.7668,34.7099,34.7313,37800.0
2014-08-08 12:30:00,48.82,48.88,48.8,48.88,58300.0,34.7242,34.7668,34.7099,34.7668,58300.0
2014-08-08 12:40:00,48.88,48.95,48.87,48.91,110300.0,34.7668,34.8166,34.7597,34.7882,110300.0
2014-08-08 12:50:00,48.91,48.98,48.9,48.91,79300.0,34.7882,34.838,34.7811,34.7882,79300.0
2014-08-08 13:00:00,48.91,48.94,48.88,48.91,112500.0,34.7882,34.8095,34.7668,34.7882,112500.0
2014-08-08 13:10:00,48.92,48.98,48.88,48.98,211200.0,34.7953,34.838,34.7668,34.838,211200.0
2014-08-08 13:20:00,48.99,49.1,48.96,49.04,137600.0,34.8451,34.9233,34.8237,34.8806,137600.0
2014-08-08 13:30:00,49.05,49.08,48.98,49.01,63300.0,34.8878,34.9091,34.838,34.8593,63300.0
2014-08-08 13:40:00,49.01,49.06,48.99,49.02,55400.0,34.8593,34.8949,34.8451,34.8664,55400.0
2014-08-08 13:50:00,49.04,49.05,48.99,49.04,59300.0,34.8806,34.8878,34.8451,34.8806,59300.0
2014-08-08 14:00:00,49.05,49.11,49.03,49.06,73500.0,34.8878,34.9304,34.8735,34.8949,73500.0
2014-08-08 14:10:00,49.05,49.05,48.99,49.0,41400.0,34.8878,34.8878,34.8451,34.8522,41400.0
2014-08-08 14:20:00,49.0,49.08,48.98,49.08,61300.0,34.8522,34.9091,34.838,34.9091,61300.0
2014-08-08 14:30:00,49.07,49.12,49.05,49.09,63100.0,34.902,34.9375,34.8878,34.9162,63100.0
2014-08-08 14:40:00,49.09,49.1,49.02,49.06,85900.0,34.9162,34.9233,34.8664,34.8949,85900.0
2014-08-08 14:50:00,49.06,49.11,49.01,49.01,66200.0,34.8949,34.9304,34.8593,34.8593,66200.0
2014-08-08 15:00:00,49.01,49.05,49.0,49.03,90800.0,34.8593,34.8878,34.8522,34.8735,90800.0
2014-08-08 15:10:00,49.03,49.05,49.0,49.02,83200.0,34.8735,34.8878,34.8522,34.8664,83200.0
2014-08-08 15:20:00,49.02,49.11,49.01,49.1,88700.0,34.8664,34.9304,34.8593,34.9233,88700.0
2014-08-08 15:30:00,49.11,49.15,49.09,49.12,105100.0,34.9304,34.9589,34.9162,34.9375,105100.0
2014-08-08 15:40:00,49.13,49.2,49.11,49.19,178500.0,34.9447,34.9944,34.9304,34.9873,178500.0
2014-08-08 15:50:00,49.19,49.22,49.16,49.18,340800.0,34.9873,35.0087,34.966,34.9802,340800.0
2014-08-11 09:30:00,49.52,49.73,49.4,49.49,152500.0,35.222,35.3714,35.1367,35.2007,152500.0
2014-08-11 09:40:00,49.47,49.52,49.34,49.35,50400.0,35.1865,35.222,35.094,35.1011,50400.0
2014-08-11 09:50:00,49.36,49.46,49.28,49.35,78900.0,35.1082,35.1794,35.0513,35.1011,78900.0
2014-08-11 10:00:00,49.35,49.47,49.3,49.45,67700.0,35.1011,35.1865,35.0656,35.1723,67700.0
2014-08-11 10:10:00,49.46,49.52,49.4,49.4,57300.0,35.1794,35.222,35.1367,35.1367,57300.0
2014-08-11 10:20:00,49.39,49.4,49.34,49.35,44300.0,35.1296,35.1367,35.094,35.1011,44300.0
2014-08-11 10:30:00,49.34,49.43,49.3,49.41,46000.0,35.094,35.158,35.0656,35.1438,46000.0
2014-08-11 10:40:00,49.41,49.48,49.39,49.43,74800.0,35.1438,35.1936,35.1296,35.158,74800.0
2014-08-11 10:50:00,49.43,49.44,49.36,49.42,56800.0,35.158,35.1651,35.1082,35.1509,56800.0
2014-08-11 11:00:00,49.41,49.52,49.41,49.5,59400.0,35.1438,35.222,35.1438,35.2078,59400.0
2014-08-11 11:10:00,49.49,49.67,49.49,49.67,125600.0,35.2007,35.3287,35.2007,35.3287,125600.0
2014-08-11 11:20:00,49.67,49.69,49.57,49.61,76700.0,35.3287,35.343,35.2576,35.2861,76700.0
2014-08-11 11:30:00,49.61,49.63,49.56,49.57,39100.0,35.2861,35.3003,35.2505,35.2576,39100.0
2014-08-11 11:40:00,49.57,49.58,49.48,49.5,60700.0,35.2576,35.2647,35.1936,35.2078,60700.0
2014-08-11 11:50:00,49.51,49.52,49.4,49.41,54600.0,35.2149,35.222,35.1367,35.1438,54600.0
2014-08-11 12:00:00,49.41,49.42,49.3,49.31,42400.0,35.1438,35.1509,35.0656,35.0727,42400.0
2014-08-11 12:10:00,49.32,49.41,49.3,49.4,56700.0,35.0798,35.1438,35.0656,35.1367,56700.0
2014-08-11 12:20:00,49.4,49.46,49.36,49.45,50800.0,35.1367,35.1794,35.1082,35.1723,50800.0
2014-08-11 12:30:00,49.44,49.45,49.39,49.41,89200.0,35.1651,35.1723,35.1296,35.1438,89200.0
2014-08-11 12:40:00,49.4,49.46,49.4,49.41,31700.0,35.1367,35.1794,35.1367,35.1438,31700.0
2014-08-11 12:50:00,49.41,49.44,49.38,49.39,36900.0,35.1438,35.1651,35.1225,35.1296,36900.0
2014-08-11 13:00:00,49.39,49.45,49.39,49.42,35400.0,35.1296,35.1723,35.1296,35.1509,35400.0
2014-08-11 13:10:00,49.41,49.42,49.36,49.38,31400.0,35.1438,35.1509,35.1082,35.1225,31400.0
2014-08-11 13:20:00,49.38,49.39,49.32,49.32,20800.0,35.1225,35.1296,35.0798,35.0798,20800.0
2014-08-11 13:30:00,49.33,49.36,49.33,49.34,23100.0,35.0869,35.1082,35.0869,35.094,23100.0
2014-08-11 13:40:00,49.33,49.34,49.3,49.33,33800.0,35.0869,35.094,35.0656,35.0869,33800.0
2014-08-11 13:50:00,49.33,49.33,49.2,49.22,47500.0,35.0869,35.0869,34.9944,35.0087,47500.0
2014-08-11 14:00:00,49.22,49.22,49.15,49.2,49900.0,35.0087,35.0087,34.9589,34.9944,49900.0
2014-08-11 14:10:00,49.2,49.24,49.19,49.23,56900.0,34.9944,35.0229,34.9873,35.0158,56900.0
2014-08-11 14:20:00,49.24,49.24,49.2,49.23,32200.0,35.0229,35.0229,34.9944,35.0158,32200.0
2014-08-11 14:30:00,49.22,49.22,49.16,49.19,52000.0,35.0087,35.0087,34.966,34.9873,52000.0
2014-08-11 14:40:00,49.19,49.24,49.18,49.22,29800.0,34.9873,35.0229,34.9802,35.0087,29800.0
2014-08-11 14:50:00,49.23,49.24,49.19,49.21,91800.0,35.0158,35.0229,34.9873,35.0016,91800.0
2014-08-11 15:00:00,49.2,49.21,49.16,49.17,90800.0,34.9944,35.0016,34.966,34.9731,90800.0
2014-08-11 15:10:00,49.17,49.18,49.13,49.13,92800.0,34.9731,34.9802,34.9447,34.9447,92800.0
2014-08-11 15:20:00,49.13,49.14,49.02,49.02,113300.0,34.9447,34.9518,34.8664,34.8664,113300.0
2014-08-11 15:30:00,49.02,49.07,49.02,49.05,163600.0,34.8664,34.902,34.8664,34.8878,163600.0
2014-08-11 15:40:00,49.06,49.06,49.0,49.0,169100.0,34.8949,34.8949,34.8522,34.8522,169100.0
2014-08-11 15:50:00,49.0,49.11,49.0,49.08,321800.0,34.8522,34.9304,34.8522,34.9091,321800.0
2014-08-12 09:30:00,49.01,49.16,48.91,49.04,101000.0,34.8593,34.966,34.7882,34.8806,101000.0
2014-08-12 09:40:00,49.03,49.1,48.98,49.06,166400.0,34.8735,34.9233,34.838,34.8949,166400.0
2014-08-12 09:50:00,49.06,49.14,49.04,49.09,156000.0,34.8949,34.9518,34.8806,34.9162,156000.0
2014-08-12 10:00:00,49.09,49.19,49.07,49.08,83000.0,34.9162,34.9873,34.902,34.9091,83000.0
2014-08-12 10:10:00,49.09,49.21,49.05,49.19,142600.0,34.9162,35.0016,34.8878,34.9873,142600.0
2014-08-12 10:20:00,49.19,49.26,49.18,49.23,41300.0,34.9873,35.0371,34.9802,35.0158,41300.0
2014-08-12 10:30:00,49.23,49.23,49.16,49.23,70200.0,35.0158,35.0158,34.966,35.0158,70200.0
2014-08-12 10:40:00,49.22,49.32,49.22,49.3,208400.0,35.0087,35.0798,35.0087,35.0656,208400.0
2014-08-12 10:50:00,49.3,49.39,49.29,49.3,150400.0,35.0656,35.1296,35.0585,35.0656,150400.0
2014-08-12 11:00:00,49.29,49.3,49.16,49.19,133200.0,35.0585,35.0656,34.966,34.9873,133200.0
2014-08-12 11:10:00,49.19,49.23,49.15,49.2,53300.0,34.9873,35.0158,34.9589,34.9944,53300.0
2014-08-12 11:20:00,49.2,49.22,49.11,49.13,49200.0,34.9944,35.0087,34.9304,34.9447,49200.0
2014-08-12 11:30:00,49.12,49.19,49.1,49.1,60500.0,34.9375,34.9873,34.9233,34.9233,60500.0
2014-08-12 11:40:00,49.1,49.16,49.07,49.07,44000.0,34.9233,34.966,34.902,34.902,44000.0
2014-08-12 11:50:00,49.08,49.08,48.98,48.98,92600.0,34.9091,34.9091,34.838,34.838,92600.0
2014-08-12 12:00:00,48.98,49.01,48.93,49.01,66300.0,34.838,34.8593,34.8024,34.8593,66300.0
2014-08-12 12:10:00,49.0,49.01,48.96,48.97,39700.0,34.8522,34.8593,34.8237,34.8308,39700.0
2014-08-12 12:20:00,48.97,49.0,48.95,48.95,38400.0,34.8308,34.8522,34.8166,34.8166,38400.0
2014-08-12 12:30:00,48.96,49.08,48.96,49.08,38600.0,34.8237,34.9091,34.8237,34.9091,38600.0
2014-08-12 12:40:00,49.07,49.16,49.07,49.12,26800.0,34.902,34.966,34.902,34.9375,26800.0
2014-08-12 12:50:00,49.11,49.11,49.07,49.07,23000.0,34.9304,34.9304,34.902,34.902,23000.0
2014-08-12 13:00:00,49.07,49.09,49.03,49.03,68500.0,34.902,34.9162,34.8735,34.8735,68500.0
2014-08-12 13:10:00,49.03,49.04,48.98,49.02,69300.0,34.8735,34.8806,34.838,34.8664,69300.0
2014-08-12 13:20:00,49.02,49.06,48.99,49.06,39300.0,34.8664,34.8949,34.8451,34.8949,39300.0
2014-08-12 13:30:00,49.06,49.06,48.98,49.0,36800.0,34.8949,34.8949,34.838,34.8522,36800.0
2014-08-12 13:40:00,49.01,49.05,48.99,49.01,27900.0,34.8593,34.8878,34.8451,34.8593,27900.0
2014-08-12 13:50:00,49.01,49.04,48.98,48.99,42900.0,34.8593,34.8806,34.838,34.8451,42900.0
2014-08-12 14:00:00,48.99,49.01,48.91,48.91,53000.0,34.8451,34.8593,34.7882,34.7882,53000.0
2014-08-12 14:10:00,48.91,48.95,48.89,48.91,62700.0,34.7882,34.8166,34.7739,34.7882,62700.0
2014-08-12 14:20:00,48.91,48.93,48.85,48.88,54100.0,34.7882,34.8024,34.7455,34.7668,54100.0
2014-08-12 14:30:00,48.88,48.96,48.83,48.95,59100.0,34.7668,34.8237,34.7313,34.8166,59100.0
2014-08-12 14:40:00,48.94,48.98,48.91,48.94,32200.0,34.8095,34.838,34.7882,34.8095,32200.0
2014-08-12 14:50:00,48.94,48.98,48.94,48.95,29900.0,34.8095,34.838,34.8095,34.8166,29900.0
2014-08-12 15:00:00,48.95,49.0,48.95,49.0,37500.0,34.8166,34.8522,34.8166,34.8522,37500.0
2014-08-12 15:10:00,49.0,49.04,48.98,49.03,64400.0,34.8522,34.8806,34.838,34.8735,64400.0
2014-08-12 15:20:00,49.03,49.04,48.97,48.98,64600.0,34.8735,34.8806,34.8308,34.838,64600.0
2014-08-12 15:30:00,48.98,49.0,48.94,48.99,109300.0,34.838,34.8522,34.8095,34.8451,109300.0
2014-08-12 15:40:00,49.0,49.05,48.98,49.05,164100.0,34.8522,34.8878,34.838,34.8878,164100.0
2014-08-12 15:50:00,49.04,49.07,48.97,48.99,421800.0,34.8806,34.902,34.8308,34.8451,421800.0
2014-08-13 09:30:00,49.35,49.5,49.24,49.27,157400.0,35.1011,35.2078,35.0229,35.0442,157400.0
2014-08-13 09:40:00,49.28,49.32,49.24,49.29,39800.0,35.0513,35.0798,35.0229,35.0585,39800.0
2014-08-13 09:50:00,49.29,49.32,49.19,49.3,73600.0,35.0585,35.0798,34.9873,35.0656,73600.0
2014-08-13 10:00:00,49.29,49.45,49.29,49.43,211100.0,35.0585,35.1723,35.0585,35.158,211100.0
2014-08-13 10:10:00,49.43,49.48,49.42,49.45,98800.0,35.158,35.1936,35.1509,35.1723,98800.0
2014-08-13 10:20:00,49.45,49.48,49.38,49.38,77600.0,35.1723,35.1936,35.1225,35.1225,77600.0
2014-08-13 10:30:00,49.39,49.41,49.29,49.3,103800.0,35.1296,35.1438,35.0585,35.0656,103800.0
2014-08-13 10:40:00,49.3,49.36,49.29,49.33,78200.0,35.0656,35.1082,35.0585,35.0869,78200.0
2014-08-13 10:50:00,49.33,49.45,49.32,49.41,84300.0,35.0869,35.1723,35.0798,35.1438,84300.0
2014-08-13 11:00:00,49.4,49.55,49.4,49.54,83500.0,35.1367,35.2434,35.1367,35.2363,83500.0
2014-08-13 11:10:00,49.55,49.59,49.54,49.57,58200.0,35.2434,35.2718,35.2363,35.2576,58200.0
2014-08-13 11:20:00,49.57,49.64,49.56,49.64,57400.0,35.2576,35.3074,35.2505,35.3074,57400.0
2014-08-13 11:30:00,49.64,49.66,49.55,49.56,83200.0,35.3074,35.3216,35.2434,35.2505,83200.0
2014-08-13 11:40:00,49.56,49.59,49.52,49.53,117400.0,35.2505,35.2718,35.222,35.2292,117400.0
2014-08-13 11:50:00,49.52,49.53,49.43,49.48,62000.0,35.222,35.2292,35.158,35.1936,62000.0
2014-08-13 12:00:00,49.48,49.48,49.35,49.37,58700.0,35.1936,35.1936,35.1011,35.1154,58700.0
2014-08-13 12:10:00,49.37,49.4,49.35,49.38,202200.0,35.1154,35.1367,35.1011,35.1225,202200.0
2014-08-13 12:20:00,49.39,49.44,49.37,49.41,50800.0,35.1296,35.1651,35.1154,35.1438,50800.0
2014-08-13 12:30:00,49.41,49.41,49.38,49.39,33200.0,35.1438,35.1438,35.1225,35.1296,33200.0
2014-08-13 12:40:00,49.39,49.41,49.34,49.41,41300.0,35.1296,35.1438,35.094,35.1438,41300.0
2014-08-13 12:50:00,49.41,49.42,49.33,49.34,31900.0,35.1438,35.1509,35.0869,35.094,31900.0
2014-08-13 13:00:00,49.34,49.45,49.34,49.43,50100.0,35.094,35.1723,35.094,35.158,50100.0
2014-08-13 13:10:00,49.43,49.45,49.39,49.39,39000.0,35.158,35.1723,35.1296,35.1296,39000.0
2014-08-13 13:20:00,49.39,49.41,49.38,49.4,30600.0,35.1296,35.1438,35.1225,35.1367,30600.0
2014-08-13 13:30:00,49.39,49.41,49.38,49.4,58300.0,35.1296,35.1438,35.1225,35.1367,58300.0
2014-08-13 13:40:00,49.4,49.44,49.39,49.43,51400.0,35.1367,35.1651,35.1296,35.158,51400.0
2014-08-13 13:50:00,49.43,49.43,49.41,49.42,31800.0,35.158,35.158,35.1438,35.1509,31800.0
2014-08-13 14:00:00,49.41,49.42,49.36,49.37,81600.0,35.1438,35.1509,35.1082,35.1154,81600.0
2014-08-13 14:10:00,49.38,49.39,49.36,49.36,44200.0,35.1225,35.1296,35.1082,35.1082,44200.0
2014-08-13 14:20:00,49.36,49.36,49.28,49.3,75500.0,35.1082,35.1082,35.0513,35.0656,75500.0
2014-08-13 14:30:00,49.3,49.38,49.29,49.37,66800.0,35.0656,35.1225,35.0585,35.1154,66800.0
2014-08-13 14:40:00,49.38,49.4,49.35,49.36,46500.0,35.1225,35.1367,35.1011,35.1082,46500.0
2014-08-13 14:50:00,49.35,49.36,49.3,49.31,70000.0,35.1011,35.1082,35.0656,35.0727,70000.0
2014-08-13 15:00:00,49.31,49.31,49.27,49.3,73200.0,35.0727,35.0727,35.0442,35.0656,73200.0
2014-08-13 15:10:00,49.3,49.31,49.28,49.29,76000.0,35.0656,35.0727,35.0513,35.0585,76000.0
2014-08-13 15:20:00,49.29,49.31,49.27,49.27,121500.0,35.0585,35.0727,35.0442,35.0442,121500.0
2014-08-13 15:30:00,49.28,49.29,49.23,49.23,160300.0,35.0513,35.0585,35.0158,35.0158,160300.0
2014-08-13 15:40:00,49.23,49.24,49.22,49.23,401300.0,35.0158,35.0229,35.0087,35.0158,401300.0
2014-08-13 15:50:00,49.23,49.26,49.08,49.17,1486000.0,35.0158,35.0371,34.9091,34.9731,1486000.0
2014-08-14 09:30:00,49.3,49.54,49.26,49.5,196000.0,35.0656,35.2363,35.0371,35.2078,196000.0
2014-08-14 09:40:00,49.5,49.61,49.47,49.59,182900.0,35.2078,35.2861,35.1865,35.2718,182900.0
2014-08-14 09:50:00,49.6,49.82,49.58,49.79,151400.0,35.2789,35.4354,35.2647,35.4141,151400.0
2014-08-14 10:00:00,49.8,49.81,49.62,49.66,94000.0,35.4212,35.4283,35.2932,35.3216,94000.0
2014-08-14 10:10:00,49.65,49.9,49.64,49.89,131200.0,35.3145,35.4923,35.3074,35.4852,131200.0
2014-08-14 10:20:00,49.89,49.93,49.84,49.88,189300.0,35.4852,35.5137,35.4497,35.4781,189300.0
2014-08-14 10:30:00,49.89,49.91,49.75,49.77,94200.0,35.4852,35.4994,35.3856,35.3999,94200.0
2014-08-14 10:40:00,49.78,49.79,49.68,49.71,173700.0,35.407,35.4141,35.3359,35.3572,173700.0
2014-08-14 10:50:00,49.7,49.72,49.59,49.61,180500.0,35.3501,35.3643,35.2718,35.2861,180500.0
2014-08-14 11:00:00,49.62,49.67,49.59,49.59,278200.0,35.2932,35.3287,35.2718,35.2718,278200.0
2014-08-14 11:10:00,49.59,49.74,49.59,49.69,131800.0,35.2718,35.3785,35.2718,35.343,131800.0
2014-08-14 11:20:00,49.7,49.7,49.59,49.6,109300.0,35.3501,35.3501,35.2718,35.2789,109300.0
2014-08-14 11:30:00,49.6,49.76,49.6,49.7,101300.0,35.2789,35.3928,35.2789,35.3501,101300.0
2014-08-14 11:40:00,49.7,49.73,49.6,49.71,100500.0,35.3501,35.3714,35.2789,35.3572,100500.0
2014-08-14 11:50:00,49.72,49.74,49.64,49.73,57200.0,35.3643,35.3785,35.3074,35.3714,57200.0
2014-08-14 12:00:00,49.73,49.77,49.7,49.73,123800.0,35.3714,35.3999,35.3501,35.3714,123800.0
2014-08-14 12:10:00,49.73,49.74,49.68,49.68,73000.0,35.3714,35.3785,35.3359,35.3359,73000.0
2014-08-14 12:20:00,49.69,49.74,49.66,49.71,56700.0,35.343,35.3785,35.3216,35.3572,56700.0
2014-08-14 12:30:00,49.71,49.77,49.7,49.71,112700.0,35.3572,35.3999,35.3501,35.3572,112700.0
2014-08-14 12:40:00,49.71,49.73,49.67,49.68,60500.0,35.3572,35.3714,35.3287,35.3359,60500.0
2014-08-14 12:50:00,49.69,49.7,49.67,49.69,80800.0,35.343,35.3501,35.3287,35.343,80800.0
2014-08-14 13:00:00,49.69,49.69,49.6,49.66,144500.0,35.343,35.343,35.2789,35.3216,144500.0
2014-08-14 13:10:00,49.66,49.76,49.66,49.71,108600.0,35.3216,35.3928,35.3216,35.3572,108600.0
2014-08-14 13:20:00,49.71,49.72,49.68,49.68,73400.0,35.3572,35.3643,35.3359,35.3359,73400.0
2014-08-14 13:30:00,49.68,49.72,49.63,49.71,201500.0,35.3359,35.3643,35.3003,35.3572,201500.0
2014-08-14 13:40:00,49.72,49.77,49.72,49.73,75200.0,35.3643,35.3999,35.3643,35.3714,75200.0
2014-08-14 13:50:00,49.74,49.76,49.7,49.76,68100.0,35.3785,35.3928,35.3501,35.3928,68100.0
2014-08-14 14:00:00,49.76,49.77,49.72,49.77,138100.0,35.3928,35.3999,35.3643,35.3999,138100.0
2014-08-14 14:10:00,49.77,49.8,49.77,49.78,72200.0,35.3999,35.4212,35.3999,35.407,72200.0
2014-08-14 14:20:00,49.78,49.79,49.74,49.79,73100.0,35.407,35.4141,35.3785,35.4141,73100.0
2014-08-14 14:30:00,49.79,49.84,49.79,49.8,60500.0,35.4141,35.4497,35.4141,35.4212,60500.0
2014-08-14 14:40:00,49.8,49.84,49.77,49.78,78600.0,35.4212,35.4497,35.3999,35.407,78600.0
2014-08-14 14:50:00,49.78,49.81,49.76,49.78,78700.0,35.407,35.4283,35.3928,35.407,78700.0
2014-08-14 15:00:00,49.78,49.8,49.75,49.76,104500.0,35.407,35.4212,35.3856,35.3928,104500.0
2014-08-14 15:10:00,49.76,49.78,49.71,49.76,154200.0,35.3928,35.407,35.3572,35.3928,154200.0
2014-08-14 15:20:00,49.76,49.77,49.72,49.73,107300.0,35.3928,35.3999,35.3643,35.3714,107300.0
2014-08-14 15:30:00,49.73,49.8,49.73,49.75,168600.0,35.3714,35.4212,35.3714,35.3856,168600.0
2014-08-14 15:40:00,49.75,49.83,49.75,49.83,235800.0,35.3856,35.4425,35.3856,35.4425,235800.0
2014-08-14 15:50:00,49.83,49.83,49.8,49.81,542100.0,35.4425,35.4425,35.4212,35.4283,542100.0
2014-08-15 09:30:00,49.96,50.18,49.85,49.99,638100.0,35.535,35.6915,35.4568,35.5563,638100.0
2014-08-15 09:40:00,50.0,50.11,49.96,50.09,200000.0,35.5635,35.6417,35.535,35.6275,200000.0
2014-08-15 09:50:00,50.09,50.1,49.99,50.08,137400.0,35.6275,35.6346,35.5563,35.6204,137400.0
2014-08-15 10:00:00,50.07,50.1,50.01,50.02,220400.0,35.6132,35.6346,35.5706,35.5777,220400.0
2014-08-15 10:10:00,50.01,50.04,49.91,49.91,147800.0,35.5706,35.5919,35.4994,35.4994,147800.0
2014-08-15 10:20:00,49.91,49.97,49.91,49.93,136100.0,35.4994,35.5421,35.4994,35.5137,136100.0
2014-08-15 10:30:00,49.94,49.97,49.91,49.92,103600.0,35.5208,35.5421,35.4994,35.5066,103600.0
2014-08-15 10:40:00,49.92,49.92,49.58,49.62,221400.0,35.5066,35.5066,35.2647,35.2932,221400.0
2014-08-15 10:50:00,49.62,49.76,49.39,49.53,315500.0,35.2932,35.3928,35.1296,35.2292,315500.0
2014-08-15 11:00:00,49.52,49.68,49.5,49.58,237500.0,35.222,35.3359,35.2078,35.2647,237500.0
2014-08-15 11:10:00,49.59,49.67,49.5,49.51,161500.0,35.2718,35.3287,35.2078,35.2149,161500.0
2014-08-15 11:20:00,49.5,49.51,49.34,49.36,82900.0,35.2078,35.2149,35.094,35.1082,82900.0
2014-08-15 11:30:00,49.37,49.53,49.33,49.53,77700.0,35.1154,35.2292,35.0869,35.2292,77700.0
2014-08-15 11:40:00,49.52,49.59,49.49,49.54,68000.0,35.222,35.2718,35.2007,35.2363,68000.0
2014-08-15 11:50:00,49.54,49.54,49.24,49.35,153100.0,35.2363,35.2363,35.0229,35.1011,153100.0
2014-08-15 12:00:00,49.36,49.5,49.27,49.49,57400.0,35.1082,35.2078,35.0442,35.2007,57400.0
2014-08-15 12:10:00,49.49,49.5,49.35,49.43,65800.0,35.2007,35.2078,35.1011,35.158,65800.0
2014-08-15 12:20:00,49.44,49.57,49.39,49.56,68700.0,35.1651,35.2576,35.1296,35.2505,68700.0
2014-08-15 12:30:00,49.55,49.57,49.48,49.55,53300.0,35.2434,35.2576,35.1936,35.2434,53300.0
2014-08-15 12:40:00,49.56,49.63,49.56,49.56,30000.0,35.2505,35.3003,35.2505,35.2505,30000.0
2014-08-15 12:50:00,49.57,49.6,49.51,49.51,34600.0,35.2576,35.2789,35.2149,35.2149,34600.0
2014-08-15 13:00:00,49.5,49.51,49.42,49.48,53100.0,35.2078,35.2149,35.1509,35.1936,53100.0
2014-08-15 13:10:00,49.47,49.5,49.46,49.48,36400.0,35.1865,35.2078,35.1794,35.1936,36400.0
2014-08-15 13:20:00,49.47,49.49,49.45,49.49,28300.0,35.1865,35.2007,35.1723,35.2007,28300.0
2014-08-15 13:30:00,49.49,49.49,49.42,49.45,42500.0,35.2007,35.2007,35.1509,35.1723,42500.0
2014-08-15 13:40:00,49.46,49.5,49.43,49.45,36900.0,35.1794,35.2078,35.158,35.1723,36900.0
2014-08-15 13:50:00,49.44,49.44,49.35,49.39,47200.0,35.1651,35.1651,35.1011,35.1296,47200.0
2014-08-15 14:00:00,49.4,49.54,49.4,49.5,119000.0,35.1367,35.2363,35.1367,35.2078,119000.0
2014-08-15 14:10:00,49.5,49.56,49.49,49.53,44700.0,35.2078,35.2505,35.2007,35.2292,44700.0
2014-08-15 14:20:00,49.54,49.69,49.53,49.67,60300.0,35.2363,35.343,35.2292,35.3287,60300.0
2014-08-15 14:30:00,49.67,49.7,49.58,49.59,46100.0,35.3287,35.3501,35.2647,35.2718,46100.0
2014-08-15 14:40:00,49.6,49.69,49.6,49.65,62100.0,35.2789,35.343,35.2789,35.3145,62100.0
2014-08-15 14:50:00,49.65,49.65,49.61,49.62,52500.0,35.3145,35.3145,35.2861,35.2932,52500.0
2014-08-15 15:00:00,49.62,49.65,49.58,49.64,71300.0,35.2932,35.3145,35.2647,35.3074,71300.0
2014-08-15 15:10:00,49.63,49.66,49.6,49.63,61200.0,35.3003,35.3216,35.2789,35.3003,61200.0
2014-08-15 15:20:00,49.64,49.64,49.6,49.61,54000.0,35.3074,35.3074,35.2789,35.2861,54000.0
2014-08-15 15:30:00,49.61,49.69,49.59,49.64,120300.0,35.2861,35.343,35.2718,35.3074,120300.0
2014-08-15 15:40:00,49.65,49.69,49.63,49.64,140500.0,35.3145,35.343,35.3003,35.3074,140500.0
2014-08-15 15:50:00,49.65,49.74,49.65,49.66,342100.0,35.3145,35.3785,35.3145,35.3216,342100.0
2014-08-18 09:30:00,49.94,50.05,49.77,49.92,115200.0,35.5208,35.599,35.3999,35.5066,115200.0
2014-08-18 09:40:00,49.91,49.91,49.79,49.82,57500.0,35.4994,35.4994,35.4141,35.4354,57500.0
2014-08-18 09:50:00,49.82,49.84,49.77,49.81,76000.0,35.4354,35.4497,35.3999,35.4283,76000.0
2014-08-18 10:00:00,49.8,49.94,49.8,49.91,81800.0,35.4212,35.5208,35.4212,35.4994,81800.0
2014-08-18 10:10:00,49.91,49.93,49.84,49.92,160200.0,35.4994,35.5137,35.4497,35.5066,160200.0
2014-08-18 10:20:00,49.93,49.99,49.9,49.92,63000.0,35.5137,35.5563,35.4923,35.5066,63000.0
2014-08-18 10:30:00,49.92,49.99,49.89,49.99,55000.0,35.5066,35.5563,35.4852,35.5563,55000.0
2014-08-18 10:40:00,49.98,50.07,49.98,50.07,61400.0,35.5492,35.6132,35.5492,35.6132,61400.0
2014-08-18 10:50:00,50.07,50.13,50.05,50.07,60000.0,35.6132,35.6559,35.599,35.6132,60000.0
2014-08-18 11:00:00,50.07,50.07,49.95,50.02,75500.0,35.6132,35.6132,35.5279,35.5777,75500.0
2014-08-18 11:10:00,50.01,50.02,49.98,49.99,52700.0,35.5706,35.5777,35.5492,35.5563,52700.0
2014-08-18 11:20:00,49.98,49.99,49.92,49.93,44000.0,35.5492,35.5563,35.5066,35.5137,44000.0
2014-08-18 11:30:00,49.92,50.02,49.91,50.02,93000.0,35.5066,35.5777,35.4994,35.5777,93000.0
2014-08-18 11:40:00,50.02,50.05,49.96,50.0,67300.0,35.5777,35.599,35.535,35.5635,67300.0
2014-08-18 11:50:00,50.0,50.03,49.99,50.01,43000.0,35.5635,35.5848,35.5563,35.5706,43000.0
2014-08-18 12:00:00,50.02,50.08,50.01,50.02,58100.0,35.5777,35.6204,35.5706,35.5777,58100.0
2014-08-18 12:10:00,50.02,50.02,49.96,49.97,43500.0,35.5777,35.5777,35.535,35.5421,43500.0
2014-08-18 12:20:00,49.97,50.02,49.96,50.0,40300.0,35.5421,35.5777,35.535,35.5635,40300.0
2014-08-18 12:30:00,50.0,50.01,49.95,49.98,59300.0,35.5635,35.5706,35.5279,35.5492,59300.0
2014-08-18 12:40:00,49.98,50.0,49.96,49.97,44800.0,35.5492,35.5635,35.535,35.5421,44800.0
2014-08-18 12:50:00,49.97,50.02,49.97,50.0,40300.0,35.5421,35.5777,35.5421,35.5635,40300.0
2014-08-18 13:00:00,49.99,50.01,49.97,50.0,42400.0,35.5563,35.5706,35.5421,35.5635,42400.0
2014-08-18 13:10:00,50.0,50.1,50.0,50.09,94600.0,35.5635,35.6346,35.5635,35.6275,94600.0
2014-08-18 13:20:00,50.09,50.11,50.07,50.07,53100.0,35.6275,35.6417,35.6132,35.6132,53100.0
2014-08-18 13:30:00,50.07,50.12,50.05,50.11,78200.0,35.6132,35.6488,35.599,35.6417,78200.0
2014-08-18 13:40:00,50.11,50.12,50.04,50.05,118700.0,35.6417,35.6488,35.5919,35.599,118700.0
2014-08-18 13:50:00,50.04,50.05,49.97,49.98,69300.0,35.5919,35.599,35.5421,35.5492,69300.0
2014-08-18 14:00:00,49.97,49.98,49.93,49.95,52400.0,35.5421,35.5492,35.5137,35.5279,52400.0
2014-08-18 14:10:00,49.96,49.97,49.93,49.94,41600.0,35.535,35.5421,35.5137,35.5208,41600.0
2014-08-18 14:20:00,49.94,49.95,49.9,49.9,53200.0,35.5208,35.5279,35.4923,35.4923,53200.0
2014-08-18 14:30:00,49.9,49.92,49.85,49.86,73500.0,35.4923,35.5066,35.4568,35.4639,73500.0
2014-08-18 14:40:00,49.85,49.89,49.84,49.86,84600.0,35.4568,35.4852,35.4497,35.4639,84600.0
2014-08-18 14:50:00,49.86,49.88,49.84,49.88,66100.0,35.4639,35.4781,35.4497,35.4781,66100.0
2014-08-18 15:00:00,49.88,49.94,49.87,49.94,94000.0,35.4781,35.5208,35.471,35.5208,94000.0
2014-08-18 15:10:00,49.94,49.95,49.9,49.91,119300.0,35.5208,35.5279,35.4923,35.4994,119300.0
2014-08-18 15:20:00,49.91,49.93,49.89,49.89,72700.0,35.4994,35.5137,35.4852,35.4852,72700.0
2014-08-18 15:30:00,49.9,49.93,49.87,49.91,122100.0,35.4923,35.5137,35.471,35.4994,122100.0
2014-08-18 15:40:00,49.91,49.93,49.88,49.93,173300.0,35.4994,35.5137,35.4781,35.5137,173300.0
2014-08-18 15:50:00,49.93,50.0,49.91,49.98,393900.0,35.5137,35.5635,35.4994,35.5492,393900.0
2014-08-19 09:30:00,50.16,50.2,50.0,50.17,139000.0,35.6773,35.7057,35.5635,35.6844,139000.0
2014-08-19 09:40:00,50.17,50.18,50.1,50.12,105500.0,35.6844,35.6915,35.6346,35.6488,105500.0
2014-08-19 09:50:00,50.13,50.19,50.11,50.16,49100.0,35.6559,35.6986,35.6417,35.6773,49100.0
2014-08-19 10:00:00,50.17,50.18,49.94,49.95,89700.0,35.6844,35.6915,35.5208,35.5279,89700.0
2014-08-19 10:10:00,49.95,50.01,49.9,49.93,80500.0,35.5279,35.5706,35.4923,35.5137,80500.0
2014-08-19 10:20:00,49.94,49.95,49.84,49.85,59400.0,35.5208,35.5279,35.4497,35.4568,59400.0
2014-08-19 10:30:00,49.85,49.91,49.83,49.9,74700.0,35.4568,35.4994,35.4425,35.4923,74700.0
2014-08-19 10:40:00,49.9,49.97,49.89,49.95,109800.0,35.4923,35.5421,35.4852,35.5279,109800.0
2014-08-19 10:50:00,49.94,49.99,49.94,49.98,77900.0,35.5208,35.5563,35.5208,35.5492,77900.0
2014-08-19 11:00:00,49.98,49.99,49.94,49.97,45300.0,35.5492,35.5563,35.5208,35.5421,45300.0
2014-08-19 11:10:00,49.98,49.99,49.95,49.98,37500.0,35.5492,35.5563,35.5279,35.5492,37500.0
2014-08-19 11:20:00,49.98,50.0,49.96,49.98,49600.0,35.5492,35.5635,35.535,35.5492,49600.0
2014-08-19 11:30:00,49.97,49.98,49.91,49.92,78200.0,35.5421,35.5492,35.4994,35.5066,78200.0
2014-08-19 11:40:00,49.94,49.94,49.9,49.91,64300.0,35.5208,35.5208,35.4923,35.4994,64300.0
2014-08-19 11:50:00,49.9,49.93,49.88,49.91,79200.0,35.4923,35.5137,35.4781,35.4994,79200.0
2014-08-19 12:00:00,49.91,49.92,49.88,49.9,59000.0,35.4994,35.5066,35.4781,35.4923,59000.0
2014-08-19 12:10:00,49.91,49.92,49.89,49.9,59600.0,35.4994,35.5066,35.4852,35.4923,59600.0
2014-08-19 12:20:00,49.91,49.92,49.89,49.89,39800.0,35.4994,35.5066,35.4852,35.4852,39800.0
2014-08-19 12:30:00,49.9,49.91,49.85,49.87,51900.0,35.4923,35.4994,35.4568,35.471,51900.0
2014-08-19 12:40:00,49.87,49.9,49.86,49.88,33800.0,35.471,35.4923,35.4639,35.4781,33800.0
2014-08-19 12:50:00,49.88,49.9,49.84,49.84,42100.0,35.4781,35.4923,35.4497,35.4497,42100.0
2014-08-19 13:00:00,49.84,49.89,49.84,49.89,93300.0,35.4497,35.4852,35.4497,35.4852,93300.0
2014-08-19 13:10:00,49.89,49.9,49.85,49.86,55900.0,35.4852,35.4923,35.4568,35.4639,55900.0
2014-08-19 13:20:00,49.86,49.93,49.86,49.92,42900.0,35.4639,35.5137,35.4639,35.5066,42900.0
2014-08-19 13:30:00,49.91,49.99,49.9,49.98,43500.0,35.4994,35.5563,35.4923,35.5492,43500.0
2014-08-19 13:40:00,49.98,50.03,49.97,50.02,51600.0,35.5492,35.5848,35.5421,35.5777,51600.0
2014-08-19 13:50:00,50.03,50.06,50.01,50.06,61900.0,35.5848,35.6061,35.5706,35.6061,61900.0
2014-08-19 14:00:00,50.06,50.06,49.98,49.99,81200.0,35.6061,35.6061,35.5492,35.5563,81200.0
2014-08-19 14:10:00,49.99,50.06,49.98,50.05,48500.0,35.5563,35.6061,35.5492,35.599,48500.0
2014-08-19 14:20:00,50.06,50.16,50.05,50.16,65600.0,35.6061,35.6773,35.599,35.6773,65600.0
2014-08-19 14:30:00,50.16,50.18,50.12,50.18,43400.0,35.6773,35.6915,35.6488,35.6915,43400.0
2014-08-19 14:40:00,50.18,50.19,50.16,50.17,63500.0,35.6915,35.6986,35.6773,35.6844,63500.0
2014-08-19 14:50:00,50.18,50.19,50.16,50.18,56800.0,35.6915,35.6986,35.6773,35.6915,56800.0
2014-08-19 15:00:00,50.18,50.19,50.16,50.18,72100.0,35.6915,35.6986,35.6773,35.6915,72100.0
2014-08-19 15:10:00,50.19,50.25,50.18,50.23,89100.0,35.6986,35.7413,35.6915,35.727,89100.0
2014-08-19 15:20:00,50.23,50.24,50.18,50.19,77000.0,35.727,35.7342,35.6915,35.6986,77000.0
2014-08-19 15:30:00,50.19,50.19,50.1,50.1,138300.0,35.6986,35.6986,35.6346,35.6346,138300.0
2014-08-19 15:40:00,50.11,50.23,50.09,50.22,239400.0,35.6417,35.727,35.6275,35.7199,239400.0
2014-08-19 15:50:00,50.22,50.3,50.21,50.29,600900.0,35.7199,35.7768,35.7128,35.7697,600900.0
2014-08-20 09:30:00,50.07,50.07,49.88,50.07,246600.0,35.6132,35.6132,35.4781,35.6132,246600.0
2014-08-20 09:40:00,50.09,50.25,50.04,50.14,95600.0,35.6275,35.7413,35.5919,35.663,95600.0
2014-08-20 09:50:00,50.15,50.22,50.13,50.15,27100.0,35.6701,35.7199,35.6559,35.6701,27100.0
2014-08-20 10:00:00,50.15,50.17,50.07,50.09,41700.0,35.6701,35.6844,35.6132,35.6275,41700.0
2014-08-20 10:10:00,50.09,50.19,50.05,50.16,29800.0,35.6275,35.6986,35.599,35.6773,29800.0
2014-08-20 10:20:00,50.17,50.2,50.1,50.12,71700.0,35.6844,35.7057,35.6346,35.6488,71700.0
2014-08-20 10:30:00,50.11,50.13,50.04,50.05,122900.0,35.6417,35.6559,35.5919,35.599,122900.0
2014-08-20 10:40:00,50.04,50.29,50.04,50.29,158900.0,35.5919,35.7697,35.5919,35.7697,158900.0
2014-08-20 10:50:00,50.29,50.29,50.21,50.21,69100.0,35.7697,35.7697,35.7128,35.7128,69100.0
2014-08-20 11:00:00,50.21,50.21,50.15,50.15,33600.0,35.7128,35.7128,35.6701,35.6701,33600.0
2014-08-20 11:10:00,50.16,50.18,50.08,50.08,72600.0,35.6773,35.6915,35.6204,35.6204,72600.0
2014-08-20 11:20:00,50.08,50.1,50.05,50.06,45400.0,35.6204,35.6346,35.599,35.6061,45400.0
2014-08-20 11:30:00,50.05,50.09,50.03,50.05,44600.0,35.599,35.6275,35.5848,35.599,44600.0
2014-08-20 11:40:00,50.05,50.06,49.96,49.96,41100.0,35.599,35.6061,35.535,35.535,41100.0
2014-08-20 11:50:00,49.97,50.0,49.94,49.99,43300.0,35.5421,35.5635,35.5208,35.5563,43300.0
2014-08-20 12:00:00,49.99,49.99,49.93,49.99,56100.0,35.5563,35.5563,35.5137,35.5563,56100.0
2014-08-20 12:10:00,49.99,50.01,49.96,50.0,32300.0,35.5563,35.5706,35.535,35.5635,32300.0
2014-08-20 12:20:00,50.0,50.03,49.99,50.03,30700.0,35.5635,35.5848,35.5563,35.5848,30700.0
2014-08-20 12:30:00,50.02,50.06,50.01,50.04,52500.0,35.5777,35.6061,35.5706,35.5919,52500.0
2014-08-20 12:40:00,50.04,50.05,50.01,50.05,40600.0,35.5919,35.599,35.5706,35.599,40600.0
2014-08-20 12:50:00,50.05,50.12,50.04,50.11,37700.0,35.599,35.6488,35.5919,35.6417,37700.0
2014-08-20 13:00:00,50.12,50.18,50.11,50.17,40000.0,35.6488,35.6915,35.6417,35.6844,40000.0
2014-08-20 13:10:00,50.17,50.19,50.15,50.19,39000.0,35.6844,35.6986,35.6701,35.6986,39000.0
2014-08-20 13:20:00,50.19,50.21,50.16,50.17,37100.0,35.6986,35.7128,35.6773,35.6844,37100.0
2014-08-20 13:30:00,50.17,50.17,50.11,50.12,27500.0,35.6844,35.6844,35.6417,35.6488,27500.0
2014-08-20 13:40:00,50.11,50.15,50.1,50.1,30600.0,35.6417,35.6701,35.6346,35.6346,30600.0
2014-08-20 13:50:00,50.09,50.11,50.03,50.05,34000.0,35.6275,35.6417,35.5848,35.599,34000.0
2014-08-20 14:00:00,50.02,50.04,49.92,49.98,83700.0,35.5777,35.5919,35.5066,35.5492,83700.0
2014-08-20 14:10:00,49.98,50.0,49.89,49.94,70000.0,35.5492,35.5635,35.4852,35.5208,70000.0
2014-08-20 14:20:00,49.94,50.03,49.93,50.02,52400.0,35.5208,35.5848,35.5137,35.5777,52400.0
2014-08-20 14:30:00,50.01,50.07,50.01,50.04,37100.0,35.5706,35.6132,35.5706,35.5919,37100.0
2014-08-20 14:40:00,50.04,50.05,49.98,50.04,43700.0,35.5919,35.599,35.5492,35.5919,43700.0
2014-08-20 14:50:00,50.04,50.1,50.03,50.08,42700.0,35.5919,35.6346,35.5848,35.6204,42700.0
2014-08-20 15:00:00,50.08,50.14,50.07,50.11,70300.0,35.6204,35.663,35.6132,35.6417,70300.0
2014-08-20 15:10:00,50.11,50.12,50.06,50.09,95000.0,35.6417,35.6488,35.6061,35.6275,95000.0
2014-08-20 15:20:00,50.09,50.14,50.09,50.11,53400.0,35.6275,35.663,35.6275,35.6417,53400.0
2014-08-20 15:30:00,50.12,50.14,50.11,50.12,67700.0,35.6488,35.663,35.6417,35.6488,67700.0
2014-08-20 15:40:00,50.11,50.13,50.07,50.09,207400.0,35.6417,35.6559,35.6132,35.6275,207400.0
2014-08-20 15:50:00,50.09,50.13,50.03,50.05,348000.0,35.6275,35.6559,35.5848,35.599,348000.0
2014-08-21 09:30:00,49.95,50.24,49.94,50.02,101100.0,35.5279,35.7342,35.5208,35.5777,101100.0
2014-08-21 09:40:00,50.06,50.19,49.96,50.12,58100.0,35.6061,35.6986,35.535,35.6488,58100.0
2014-08-21 09:50:00,50.1,50.15,50.08,50.12,54000.0,35.6346,35.6701,35.6204,35.6488,54000.0
2014-08-21 10:00:00,50.12,50.15,50.0,50.01,45900.0,35.6488,35.6701,35.5635,35.5706,45900.0
2014-08-21 10:10:00,50.02,50.09,49.97,50.09,54600.0,35.5777,35.6275,35.5421,35.6275,54600.0
2014-08-21 10:20:00,50.09,50.09,50.05,50.06,36600.0,35.6275,35.6275,35.599,35.6061,36600.0
2014-08-21 10:30:00,50.06,50.11,50.05,50.09,46100.0,35.6061,35.6417,35.599,35.6275,46100.0
2014-08-21 10:40:00,50.1,50.1,50.04,50.05,43500.0,35.6346,35.6346,35.5919,35.599,43500.0
2014-08-21 10:50:00,50.05,50.09,50.02,50.06,44000.0,35.599,35.6275,35.5777,35.6061,44000.0
2014-08-21 11:00:00,50.06,50.1,50.01,50.02,36400.0,35.6061,35.6346,35.5706,35.5777,36400.0
2014-08-21 11:10:00,50.04,50.07,50.02,50.03,40200.0,35.5919,35.6132,35.5777,35.5848,40200.0
2014-08-21 11:20:00,50.03,50.03,49.93,49.93,45900.0,35.5848,35.5848,35.5137,35.5137,45900.0
2014-08-21 11:30:00,49.92,49.94,49.86,49.86,46000.0,35.5066,35.5208,35.4639,35.4639,46000.0
2014-08-21 11:40:00,49.86,49.88,49.84,49.86,43300.0,35.4639,35.4781,35.4497,35.4639,43300.0
2014-08-21 11:50:00,49.86,49.87,49.81,49.83,43800.0,35.4639,35.471,35.4283,35.4425,43800.0
2014-08-21 12:00:00,49.82,49.86,49.81,49.84,26700.0,35.4354,35.4639,35.4283,35.4497,26700.0
2014-08-21 12:10:00,49.84,49.89,49.83,49.88,27700.0,35.4497,35.4852,35.4425,35.4781,27700.0
2014-08-21 12:20:00,49.88,49.92,49.87,49.91,50200.0,35.4781,35.5066,35.471,35.4994,50200.0
2014-08-21 12:30:00,49.92,49.93,49.89,49.9,24900.0,35.5066,35.5137,35.4852,35.4923,24900.0
2014-08-21 12:40:00,49.9,49.91,49.88,49.91,27600.0,35.4923,35.4994,35.4781,35.4994,27600.0
2014-08-21 12:50:00,49.91,49.91,49.87,49.9,29100.0,35.4994,35.4994,35.471,35.4923,29100.0
2014-08-21 13:00:00,49.89,49.97,49.89,49.97,27700.0,35.4852,35.5421,35.4852,35.5421,27700.0
2014-08-21 13:10:00,49.97,49.99,49.95,49.96,20200.0,35.5421,35.5563,35.5279,35.535,20200.0
2014-08-21 13:20:00,49.95,49.96,49.93,49.95,22200.0,35.5279,35.535,35.5137,35.5279,22200.0
2014-08-21 13:30:00,49.95,50.21,49.89,49.9,253400.0,35.5279,35.7128,35.4852,35.4923,253400.0
2014-08-21 13:40:00,49.89,49.91,49.85,49.88,40600.0,35.4852,35.4994,35.4568,35.4781,40600.0
2014-08-21 13:50:00,49.88,49.89,49.82,49.82,76200.0,35.4781,35.4852,35.4354,35.4354,76200.0
2014-08-21 14:00:00,49.82,49.86,49.79,49.82,66000.0,35.4354,35.4639,35.4141,35.4354,66000.0
2014-08-21 14:10:00,49.82,49.87,49.82,49.87,43400.0,35.4354,35.471,35.4354,35.471,43400.0
2014-08-21 14:20:00,49.86,49.92,49.86,49.92,103000.0,35.4639,35.5066,35.4639,35.5066,103000.0
2014-08-21 14:30:00,49.91,49.92,49.88,49.9,45900.0,35.4994,35.5066,35.4781,35.4923,45900.0
2014-08-21 14:40:00,49.9,49.94,49.89,49.92,103200.0,35.4923,35.5208,35.4852,35.5066,103200.0
2014-08-21 14:50:00,49.94,49.94,49.84,49.9,89600.0,35.5208,35.5208,35.4497,35.4923,89600.0
2014-08-21 15:00:00,49.9,49.94,49.84,49.93,143000.0,35.4923,35.5208,35.4497,35.5137,143000.0
2014-08-21 15:10:00,49.93,49.96,49.91,49.95,95700.0,35.5137,35.535,35.4994,35.5279,95700.0
2014-08-21 15:20:00,49.96,50.0,49.94,49.96,110800.0,35.535,35.5635,35.5208,35.535,110800.0
2014-08-21 15:30:00,49.96,49.99,49.95,49.97,124200.0,35.535,35.5563,35.5279,35.5421,124200.0
2014-08-21 15:40:00,49.98,50.05,49.97,50.04,154000.0,35.5492,35.599,35.5421,35.5919,154000.0
2014-08-21 15:50:00,50.05,50.06,49.96,49.99,542500.0,35.599,35.6061,35.535,35.5563,542500.0
2014-08-22 09:30:00,49.94,50.21,49.92,50.06,115300.0,35.5208,35.7128,35.5066,35.6061,115300.0
2014-08-22 09:40:00,50.05,50.07,49.95,50.02,78500.0,35.599,35.6132,35.5279,35.5777,78500.0
2014-08-22 09:50:00,50.01,50.04,49.97,50.01,85600.0,35.5706,35.5919,35.5421,35.5706,85600.0
2014-08-22 10:00:00,50.01,50.05,49.96,50.02,143100.0,35.5706,35.599,35.535,35.5777,143100.0
2014-08-22 10:10:00,50.02,50.04,49.96,50.03,71400.0,35.5777,35.5919,35.535,35.5848,71400.0
2014-08-22 10:20:00,50.03,50.12,50.02,50.09,105400.0,35.5848,35.6488,35.5777,35.6275,105400.0
2014-08-22 10:30:00,50.1,50.11,50.0,50.07,98500.0,35.6346,35.6417,35.5635,35.6132,98500.0
2014-08-22 10:40:00,50.06,50.1,50.02,50.05,99200.0,35.6061,35.6346,35.5777,35.599,99200.0
2014-08-22 10:50:00,50.05,50.06,49.95,49.98,67900.0,35.599,35.6061,35.5279,35.5492,67900.0
2014-08-22 11:00:00,49.97,50.03,49.92,50.0,88000.0,35.5421,35.5848,35.5066,35.5635,88000.0
2014-08-22 11:10:00,50.0,50.01,49.97,49.97,82000.0,35.5635,35.5706,35.5421,35.5421,82000.0
2014-08-22 11:20:00,49.96,50.02,49.95,50.0,60300.0,35.535,35.5777,35.5279,35.5635,60300.0
2014-08-22 11:30:00,50.01,50.03,49.97,49.98,73300.0,35.5706,35.5848,35.5421,35.5492,73300.0
2014-08-22 11:40:00,49.97,50.06,49.97,50.04,52800.0,35.5421,35.6061,35.5421,35.5919,52800.0
2014-08-22 11:50:00,50.05,50.07,50.0,50.03,105900.0,35.599,35.6132,35.5635,35.5848,105900.0
2014-08-22 12:00:00,50.03,50.06,49.99,50.03,76300.0,35.5848,35.6061,35.5563,35.5848,76300.0
2014-08-22 12:10:00,50.04,50.12,50.04,50.12,86300.0,35.5919,35.6488,35.5919,35.6488,86300.0
2014-08-22 12:20:00,50.12,50.23,50.12,50.22,137100.0,35.6488,35.727,35.6488,35.7199,137100.0
2014-08-22 12:30:00,50.22,50.23,50.14,50.15,65200.0,35.7199,35.727,35.663,35.6701,65200.0
2014-08-22 12:40:00,50.15,50.17,50.13,50.15,53200.0,35.6701,35.6844,35.6559,35.6701,53200.0
2014-08-22 12:50:00,50.15,50.16,50.12,50.14,45800.0,35.6701,35.6773,35.6488,35.663,45800.0
2014-08-22 13:00:00,50.14,50.2,50.14,50.2,54400.0,35.663,35.7057,35.663,35.7057,54400.0
2014-08-22 13:10:00,50.19,50.25,50.19,50.22,64500.0,35.6986,35.7413,35.6986,35.7199,64500.0
2014-08-22 13:20:00,50.22,50.25,50.16,50.18,122000.0,35.7199,35.7413,35.6773,35.6915,122000.0
2014-08-22 13:30:00,50.18,50.21,50.18,50.2,48100.0,35.6915,35.7128,35.6915,35.7057,48100.0
2014-08-22 13:40:00,50.2,50.21,50.18,50.2,66500.0,35.7057,35.7128,35.6915,35.7057,66500.0
2014-08-22 13:50:00,50.2,50.2,50.18,50.19,59000.0,35.7057,35.7057,35.6915,35.6986,59000.0
2014-08-22 14:00:00,50.18,50.2,50.14,50.16,52600.0,35.6915,35.7057,35.663,35.6773,52600.0
2014-08-22 14:10:00,50.16,50.21,50.14,50.2,53700.0,35.6773,35.7128,35.663,35.7057,53700.0
2014-08-22 14:20:00,50.2,50.2,50.14,50.14,56300.0,35.7057,35.7057,35.663,35.663,56300.0
2014-08-22 14:30:00,50.13,50.13,50.07,50.09,72100.0,35.6559,35.6559,35.6132,35.6275,72100.0
2014-08-22 14:40:00,50.09,50.16,50.08,50.14,36500.0,35.6275,35.6773,35.6204,35.663,36500.0
2014-08-22 14:50:00,50.13,50.19,50.13,50.16,71300.0,35.6559,35.6986,35.6559,35.6773,71300.0
2014-08-22 15:00:00,50.16,50.19,50.07,50.19,126400.0,35.6773,35.6986,35.6132,35.6986,126400.0
2014-08-22 15:10:00,50.18,50.23,50.14,50.21,88000.0,35.6915,35.727,35.663,35.7128,88000.0
2014-08-22 15:20:00,50.21,50.24,50.19,50.2,123200.0,35.7128,35.7342,35.6986,35.7057,123200.0
2014-08-22 15:30:00,50.21,50.23,50.17,50.21,82200.0,35.7128,35.727,35.6844,35.7128,82200.0
2014-08-22 15:40:00,50.22,50.22,50.1,50.16,139000.0,35.7199,35.7199,35.6346,35.6773,139000.0
2014-08-22 15:50:00,50.16,50.19,50.15,50.18,275300.0,35.6773,35.6986,35.6701,35.6915,275300.0
2014-08-25 09:30:00,50.25,50.34,50.09,50.3,133000.0,35.7413,35.8053,35.6275,35.7768,133000.0
2014-08-25 09:40:00,50.27,50.41,50.27,50.39,43800.0,35.7555,35.8551,35.7555,35.8409,43800.0
2014-08-25 09:50:00,50.41,50.54,50.41,50.53,53600.0,35.8551,35.9475,35.8551,35.9404,53600.0
2014-08-25 10:00:00,50.53,50.57,50.51,50.54,47200.0,35.9404,35.9689,35.9262,35.9475,47200.0
2014-08-25 10:10:00,50.54,50.57,50.39,50.43,66600.0,35.9475,35.9689,35.8409,35.8693,66600.0
2014-08-25 10:20:00,50.43,50.53,50.41,50.52,189600.0,35.8693,35.9404,35.8551,35.9333,189600.0
2014-08-25 10:30:00,50.52,50.68,50.51,50.66,133900.0,35.9333,36.0471,35.9262,36.0329,133900.0
2014-08-25 10:40:00,50.66,50.75,50.64,50.73,132100.0,36.0329,36.0969,36.0187,36.0827,132100.0
2014-08-25 10:50:00,50.74,50.88,50.7,50.83,153400.0,36.0898,36.1894,36.0613,36.1538,153400.0
2014-08-25 11:00:00,50.82,50.82,50.72,50.74,57600.0,36.1467,36.1467,36.0756,36.0898,57600.0
2014-08-25 11:10:00,50.73,50.75,50.6,50.62,84000.0,36.0827,36.0969,35.9902,36.0044,84000.0
2014-08-25 11:20:00,50.62,50.7,50.61,50.7,76800.0,36.0044,36.0613,35.9973,36.0613,76800.0
2014-08-25 11:30:00,50.7,50.71,50.66,50.68,73800.0,36.0613,36.0685,36.0329,36.0471,73800.0
2014-08-25 11:40:00,50.68,50.79,50.66,50.78,202800.0,36.0471,36.1254,36.0329,36.1182,202800.0
2014-08-25 11:50:00,50.78,50.8,50.72,50.72,57900.0,36.1182,36.1325,36.0756,36.0756,57900.0
2014-08-25 12:00:00,50.73,50.8,50.71,50.75,150400.0,36.0827,36.1325,36.0685,36.0969,150400.0
2014-08-25 12:10:00,50.75,50.84,50.75,50.83,97000.0,36.0969,36.1609,36.0969,36.1538,97000.0
2014-08-25 12:20:00,50.82,50.89,50.82,50.89,91600.0,36.1467,36.1965,36.1467,36.1965,91600.0
2014-08-25 12:30:00,50.89,50.9,50.74,50.75,85200.0,36.1965,36.2036,36.0898,36.0969,85200.0
2014-08-25 12:40:00,50.75,50.76,50.72,50.75,41100.0,36.0969,36.104,36.0756,36.0969,41100.0
2014-08-25 12:50:00,50.75,50.78,50.71,50.75,41300.0,36.0969,36.1182,36.0685,36.0969,41300.0
2014-08-25 13:00:00,50.75,50.77,50.73,50.74,21900.0,36.0969,36.1111,36.0827,36.0898,21900.0
2014-08-25 13:10:00,50.74,50.77,50.73,50.75,36000.0,36.0898,36.1111,36.0827,36.0969,36000.0
2014-08-25 13:20:00,50.76,50.78,50.71,50.72,52800.0,36.104,36.1182,36.0685,36.0756,52800.0
2014-08-25 13:30:00,50.71,50.77,50.7,50.72,41700.0,36.0685,36.1111,36.0613,36.0756,41700.0
2014-08-25 13:40:00,50.72,50.73,50.66,50.69,103500.0,36.0756,36.0827,36.0329,36.0542,103500.0
2014-08-25 13:50:00,50.68,50.76,50.68,50.72,53300.0,36.0471,36.104,36.0471,36.0756,53300.0
2014-08-25 14:00:00,50.72,50.76,50.65,50.71,31500.0,36.0756,36.104,36.0258,36.0685,31500.0
2014-08-25 14:10:00,50.7,50.74,50.7,50.72,27500.0,36.0613,36.0898,36.0613,36.0756,27500.0
2014-08-25 14:20:00,50.71,50.73,50.67,50.72,35800.0,36.0685,36.0827,36.04,36.0756,35800.0
2014-08-25 14:30:00,50.71,50.75,50.7,50.75,60400.0,36.0685,36.0969,36.0613,36.0969,60400.0
2014-08-25 14:40:00,50.74,50.76,50.72,50.74,85700.0,36.0898,36.104,36.0756,36.0898,85700.0
2014-08-25 14:50:00,50.74,50.77,50.74,50.74,71000.0,36.0898,36.1111,36.0898,36.0898,71000.0
2014-08-25 15:00:00,50.75,50.75,50.73,50.74,39900.0,36.0969,36.0969,36.0827,36.0898,39900.0
2014-08-25 15:10:00,50.73,50.75,50.68,50.72,60800.0,36.0827,36.0969,36.0471,36.0756,60800.0
2014-08-25 15:20:00,50.72,50.74,50.68,50.69,83000.0,36.0756,36.0898,36.0471,36.0542,83000.0
2014-08-25 15:30:00,50.7,50.73,50.69,50.73,146000.0,36.0613,36.0827,36.0542,36.0827,146000.0
2014-08-25 15:40:00,50.73,50.73,50.71,50.71,127200.0,36.0827,36.0827,36.0685,36.0685,127200.0
2014-08-25 15:50:00,50.71,50.76,50.7,50.76,494600.0,36.0685,36.104,36.0613,36.104,494600.0
2014-08-26 09:30:00,50.75,50.94,50.7,50.87,158700.0,36.0969,36.232,36.0613,36.1823,158700.0
2014-08-26 09:40:00,50.89,50.92,50.77,50.87,94900.0,36.1965,36.2178,36.1111,36.1823,94900.0
2014-08-26 09:50:00,50.88,50.89,50.73,50.83,52900.0,36.1894,36.1965,36.0827,36.1538,52900.0
2014-08-26 10:00:00,50.84,50.87,50.71,50.76,59100.0,36.1609,36.1823,36.0685,36.104,59100.0
2014-08-26 10:10:00,50.76,50.78,50.71,50.78,45400.0,36.104,36.1182,36.0685,36.1182,45400.0
2014-08-26 10:20:00,50.78,50.78,50.7,50.76,48800.0,36.1182,36.1182,36.0613,36.104,48800.0
2014-08-26 10:30:00,50.77,50.83,50.75,50.79,55000.0,36.1111,36.1538,36.0969,36.1254,55000.0
2014-08-26 10:40:00,50.79,50.85,50.78,50.85,69300.0,36.1254,36.168,36.1182,36.168,69300.0
2014-08-26 10:50:00,50.85,50.94,50.84,50.93,47300.0,36.168,36.232,36.1609,36.2249,47300.0
2014-08-26 11:00:00,50.93,50.94,50.81,50.81,64900.0,36.2249,36.232,36.1396,36.1396,64900.0
2014-08-26 11:10:00,50.81,50.87,50.79,50.87,56300.0,36.1396,36.1823,36.1254,36.1823,56300.0
2014-08-26 11:20:00,50.86,50.88,50.82,50.87,70900.0,36.1751,36.1894,36.1467,36.1823,70900.0
2014-08-26 11:30:00,50.87,50.92,50.82,50.86,58000.0,36.1823,36.2178,36.1467,36.1751,58000.0
2014-08-26 11:40:00,50.86,50.91,50.84,50.86,92000.0,36.1751,36.2107,36.1609,36.1751,92000.0
2014-08-26 11:50:00,50.86,50.88,50.78,50.8,55300.0,36.1751,36.1894,36.1182,36.1325,55300.0
2014-08-26 12:00:00,50.81,50.82,50.76,50.8,46800.0,36.1396,36.1467,36.104,36.1325,46800.0
2014-08-26 12:10:00,50.79,50.8,50.77,50.78,23500.0,36.1254,36.1325,36.1111,36.1182,23500.0
2014-08-26 12:20:00,50.79,50.8,50.76,50.77,42300.0,36.1254,36.1325,36.104,36.1111,42300.0
2014-08-26 12:30:00,50.77,50.81,50.75,50.78,39300.0,36.1111,36.1396,36.0969,36.1182,39300.0
2014-08-26 12:40:00,50.77,50.78,50.71,50.72,52500.0,36.1111,36.1182,36.0685,36.0756,52500.0
2014-08-26 12:50:00,50.73,50.76,50.7,50.71,45200.0,36.0827,36.104,36.0613,36.0685,45200.0
2014-08-26 13:00:00,50.71,50.73,50.57,50.61,84600.0,36.0685,36.0827,35.9689,35.9973,84600.0
2014-08-26 13:10:00,50.61,50.69,50.6,50.68,67800.0,35.9973,36.0542,35.9902,36.0471,67800.0
2014-08-26 13:20:00,50.69,50.77,50.69,50.77,26700.0,36.0542,36.1111,36.0542,36.1111,26700.0
2014-08-26 13:30:00,50.77,50.8,50.76,50.8,36500.0,36.1111,36.1325,36.104,36.1325,36500.0
2014-08-26 13:40:00,50.8,50.83,50.8,50.82,67800.0,36.1325,36.1538,36.1325,36.1467,67800.0
2014-08-26 13:50:00,50.83,50.83,50.79,50.82,49000.0,36.1538,36.1538,36.1254,36.1467,49000.0
2014-08-26 14:00:00,50.81,50.84,50.81,50.83,43100.0,36.1396,36.1609,36.1396,36.1538,43100.0
2014-08-26 14:10:00,50.82,50.86,50.82,50.84,27900.0,36.1467,36.1751,36.1467,36.1609,27900.0
2014-08-26 14:20:00,50.83,50.85,50.83,50.84,27300.0,36.1538,36.168,36.1538,36.1609,27300.0
2014-08-26 14:30:00,50.83,50.84,50.81,50.82,31000.0,36.1538,36.1609,36.1396,36.1467,31000.0
2014-08-26 14:40:00,50.82,50.85,50.82,50.84,26700.0,36.1467,36.168,36.1467,36.1609,26700.0
2014-08-26 14:50:00,50.85,50.85,50.84,50.85,23600.0,36.168,36.168,36.1609,36.168,23600.0
2014-08-26 15:00:00,50.84,50.85,50.8,50.8,54700.0,36.1609,36.168,36.1325,36.1325,54700.0
2014-08-26 15:10:00,50.8,50.83,50.8,50.81,60500.0,36.1325,36.1538,36.1325,36.1396,60500.0
2014-08-26 15:20:00,50.8,50.8,50.75,50.77,50800.0,36.1325,36.1325,36.0969,36.1111,50800.0
2014-08-26 15:30:00,50.77,50.79,50.75,50.75,75100.0,36.1111,36.1254,36.0969,36.0969,75100.0
2014-08-26 15:40:00,50.75,50.79,50.75,50.79,107200.0,36.0969,36.1254,36.0969,36.1254,107200.0
2014-08-26 15:50:00,50.78,50.81,50.75,50.78,205200.0,36.1182,36.1396,36.0969,36.1182,205200.0
2014-08-27 09:30:00,50.95,50.95,50.5,50.52,244600.0,36.2392,36.2392,35.9191,35.9333,244600.0
2014-08-27 09:40:00,50.53,50.53,50.34,50.4,117600.0,35.9404,35.9404,35.8053,35.848,117600.0
2014-08-27 09:50:00,50.41,50.43,50.25,50.28,111800.0,35.8551,35.8693,35.7413,35.7626,111800.0
2014-08-27 10:00:00,50.28,50.4,50.25,50.38,90600.0,35.7626,35.848,35.7413,35.8337,90600.0
2014-08-27 10:10:00,50.39,50.52,50.39,50.52,146400.0,35.8409,35.9333,35.8409,35.9333,146400.0
2014-08-27 10:20:00,50.52,50.54,50.39,50.39,67200.0,35.9333,35.9475,35.8409,35.8409,67200.0
2014-08-27 10:30:00,50.39,50.43,50.38,50.38,57400.0,35.8409,35.8693,35.8337,35.8337,57400.0
2014-08-27 10:40:00,50.38,50.4,50.32,50.33,58400.0,35.8337,35.848,35.7911,35.7982,58400.0
2014-08-27 10:50:00,50.33,50.38,50.33,50.36,53000.0,35.7982,35.8337,35.7982,35.8195,53000.0
2014-08-27 11:00:00,50.37,50.42,50.34,50.36,99600.0,35.8266,35.8622,35.8053,35.8195,99600.0
2014-08-27 11:10:00,50.37,50.45,50.35,50.45,90000.0,35.8266,35.8835,35.8124,35.8835,90000.0
2014-08-27 11:20:00,50.45,50.45,50.37,50.38,45900.0,35.8835,35.8835,35.8266,35.8337,45900.0
2014-08-27 11:30:00,50.37,50.41,50.31,50.41,58800.0,35.8266,35.8551,35.784,35.8551,58800.0
2014-08-27 11:40:00,50.4,50.43,50.34,50.39,39400.0,35.848,35.8693,35.8053,35.8409,39400.0
2014-08-27 11:50:00,50.39,50.43,50.35,50.35,86000.0,35.8409,35.8693,35.8124,35.8124,86000.0
2014-08-27 12:00:00,50.35,50.37,50.29,50.3,41200.0,35.8124,35.8266,35.7697,35.7768,41200.0
2014-08-27 12:10:00,50.31,50.32,50.25,50.25,39500.0,35.784,35.7911,35.7413,35.7413,39500.0
2014-08-27 12:20:00,50.25,50.27,50.22,50.25,62500.0,35.7413,35.7555,35.7199,35.7413,62500.0
2014-08-27 12:30:00,50.25,50.31,50.22,50.24,73800.0,35.7413,35.784,35.7199,35.7342,73800.0
2014-08-27 12:40:00,50.24,50.29,50.23,50.26,66400.0,35.7342,35.7697,35.727,35.7484,66400.0
2014-08-27 12:50:00,50.27,50.27,50.21,50.22,58400.0,35.7555,35.7555,35.7128,35.7199,58400.0
2014-08-27 13:00:00,50.23,50.23,50.18,50.18,53400.0,35.727,35.727,35.6915,35.6915,53400.0
2014-08-27 13:10:00,50.18,50.22,50.18,50.2,65800.0,35.6915,35.7199,35.6915,35.7057,65800.0
2014-08-27 13:20:00,50.2,50.23,50.18,50.22,50400.0,35.7057,35.727,35.6915,35.7199,50400.0
2014-08-27 13:30:00,50.23,50.23,50.2,50.2,47800.0,35.727,35.727,35.7057,35.7057,47800.0
2014-08-27 13:40:00,50.21,50.27,50.2,50.26,78700.0,35.7128,35.7555,35.7057,35.7484,78700.0
2014-08-27 13:50:00,50.26,50.27,50.21,50.22,91000.0,35.7484,35.7555,35.7128,35.7199,91000.0
2014-08-27 14:00:00,50.23,50.23,50.18,50.19,54400.0,35.727,35.727,35.6915,35.6986,54400.0
2014-08-27 14:10:00,50.19,50.19,50.17,50.18,40200.0,35.6986,35.6986,35.6844,35.6915,40200.0
2014-08-27 14:20:00,50.18,50.2,50.18,50.2,53200.0,35.6915,35.7057,35.6915,35.7057,53200.0
2014-08-27 14:30:00,50.2,50.21,50.19,50.2,61400.0,35.7057,35.7128,35.6986,35.7057,61400.0
2014-08-27 14:40:00,50.21,50.22,50.14,50.17,93600.0,35.7128,35.7199,35.663,35.6844,93600.0
2014-08-27 14:50:00,50.17,50.22,50.13,50.15,319500.0,35.6844,35.7199,35.6559,35.6701,319500.0
2014-08-27 15:00:00,50.15,50.19,50.1,50.14,112600.0,35.6701,35.6986,35.6346,35.663,112600.0
2014-08-27 15:10:00,50.15,50.18,50.14,50.16,104400.0,35.6701,35.6915,35.663,35.6773,104400.0
2014-08-27 15:20:00,50.17,50.22,50.14,50.22,148300.0,35.6844,35.7199,35.663,35.7199,148300.0
2014-08-27 15:30:00,50.22,50.25,50.2,50.22,202200.0,35.7199,35.7413,35.7057,35.7199,202200.0
2014-08-27 15:40:00,50.22,50.29,50.2,50.2,377700.0,35.7199,35.7697,35.7057,35.7057,377700.0
2014-08-27 15:50:00,50.2,50.25,50.19,50.23,436000.0,35.7057,35.7413,35.6986,35.727,436000.0
2014-08-28 09:30:00,50.16,50.29,50.16,50.24,228400.0,35.6773,35.7697,35.6773,35.7342,228400.0
2014-08-28 09:40:00,50.23,50.41,50.22,50.34,97500.0,35.727,35.8551,35.7199,35.8053,97500.0
2014-08-28 09:50:00,50.34,50.55,50.34,50.55,68000.0,35.8053,35.9547,35.8053,35.9547,68000.0
2014-08-28 10:00:00,50.55,50.55,50.48,50.48,79100.0,35.9547,35.9547,35.9049,35.9049,79100.0
2014-08-28 10:10:00,50.49,50.51,50.22,50.23,76800.0,35.912,35.9262,35.7199,35.727,76800.0
2014-08-28 10:20:00,50.23,50.34,50.2,50.33,91900.0,35.727,35.8053,35.7057,35.7982,91900.0
2014-08-28 10:30:00,50.33,50.34,50.18,50.24,80400.0,35.7982,35.8053,35.6915,35.7342,80400.0
2014-08-28 10:40:00,50.24,50.44,50.23,50.42,140100.0,35.7342,35.8764,35.727,35.8622,140100.0
2014-08-28 10:50:00,50.41,50.48,50.4,50.48,80700.0,35.8551,35.9049,35.848,35.9049,80700.0
2014-08-28 11:00:00,50.48,50.49,50.42,50.44,62300.0,35.9049,35.912,35.8622,35.8764,62300.0
2014-08-28 11:10:00,50.44,50.47,50.38,50.41,43600.0,35.8764,35.8978,35.8337,35.8551,43600.0
2014-08-28 11:20:00,50.42,50.44,50.38,50.44,30300.0,35.8622,35.8764,35.8337,35.8764,30300.0
2014-08-28 11:30:00,50.44,50.52,50.43,50.49,43800.0,35.8764,35.9333,35.8693,35.912,43800.0
2014-08-28 11:40:00,50.49,50.53,50.47,50.5,51000.0,35.912,35.9404,35.8978,35.9191,51000.0
2014-08-28 11:50:00,50.5,50.55,50.49,50.5,42000.0,35.9191,35.9547,35.912,35.9191,42000.0
2014-08-28 12:00:00,50.5,50.52,50.45,50.48,38500.0,35.9191,35.9333,35.8835,35.9049,38500.0
2014-08-28 12:10:00,50.48,50.53,50.47,50.52,52300.0,35.9049,35.9404,35.8978,35.9333,52300.0
2014-08-28 12:20:00,50.52,50.59,50.52,50.58,86500.0,35.9333,35.9831,35.9333,35.976,86500.0
2014-08-28 12:30:00,50.58,50.62,50.57,50.6,80800.0,35.976,36.0044,35.9689,35.9902,80800.0
2014-08-28 12:40:00,50.61,50.63,50.59,50.6,44900.0,35.9973,36.0116,35.9831,35.9902,44900.0
2014-08-28 12:50:00,50.6,50.64,50.58,50.64,53800.0,35.9902,36.0187,35.976,36.0187,53800.0
2014-08-28 13:00:00,50.63,50.64,50.59,50.59,35900.0,36.0116,36.0187,35.9831,35.9831,35900.0
2014-08-28 13:10:00,50.6,50.6,50.58,50.58,31200.0,35.9902,35.9902,35.976,35.976,31200.0
2014-08-28 13:20:00,50.58,50.59,50.55,50.56,28700.0,35.976,35.9831,35.9547,35.9618,28700.0
2014-08-28 13:30:00,50.56,50.61,50.55,50.6,59700.0,35.9618,35.9973,35.9547,35.9902,59700.0
2014-08-28 13:40:00,50.61,50.63,50.58,50.62,32900.0,35.9973,36.0116,35.976,36.0044,32900.0
2014-08-28 13:50:00,50.62,50.65,50.61,50.61,62200.0,36.0044,36.0258,35.9973,35.9973,62200.0
2014-08-28 14:00:00,50.61,50.62,50.57,50.58,31900.0,35.9973,36.0044,35.9689,35.976,31900.0
2014-08-28 14:10:00,50.58,50.6,50.57,50.6,32600.0,35.976,35.9902,35.9689,35.9902,32600.0
2014-08-28 14:20:00,50.59,50.61,50.58,50.58,36500.0,35.9831,35.9973,35.976,35.976,36500.0
2014-08-28 14:30:00,50.59,50.59,50.55,50.56,28000.0,35.9831,35.9831,35.9547,35.9618,28000.0
2014-08-28 14:40:00,50.56,50.58,50.53,50.54,46100.0,35.9618,35.976,35.9404,35.9475,46100.0
2014-08-28 14:50:00,50.53,50.57,50.51,50.54,50600.0,35.9404,35.9689,35.9262,35.9475,50600.0
2014-08-28 15:00:00,50.54,50.56,50.52,50.53,59500.0,35.9475,35.9618,35.9333,35.9404,59500.0
2014-08-28 15:10:00,50.52,50.56,50.52,50.56,60700.0,35.9333,35.9618,35.9333,35.9618,60700.0
2014-08-28 15:20:00,50.56,50.58,50.55,50.56,93600.0,35.9618,35.976,35.9547,35.9618,93600.0
2014-08-28 15:30:00,50.57,50.59,50.54,50.57,172000.0,35.9689,35.9831,35.9475,35.9689,172000.0
2014-08-28 15:40:00,50.57,50.58,50.54,50.58,131700.0,35.9689,35.976,35.9475,35.976,131700.0
2014-08-28 15:50:00,50.57,50.58,50.52,50.55,351500.0,35.9689,35.976,35.9333,35.9547,351500.0
2014-08-29 09:30:00,50.67,50.67,50.51,50.55,97400.0,36.04,36.04,35.9262,35.9547,97400.0
2014-08-29 09:40:00,50.55,50.57,50.36,50.36,76300.0,35.9547,35.9689,35.8195,35.8195,76300.0
2014-08-29 09:50:00,50.36,50.41,50.32,50.38,50300.0,35.8195,35.8551,35.7911,35.8337,50300.0
2014-08-29 10:00:00,50.37,50.42,50.34,50.38,54400.0,35.8266,35.8622,35.8053,35.8337,54400.0
2014-08-29 10:10:00,50.38,50.4,50.32,50.4,49000.0,35.8337,35.848,35.7911,35.848,49000.0
2014-08-29 10:20:00,50.4,50.44,50.38,50.42,36100.0,35.848,35.8764,35.8337,35.8622,36100.0
2014-08-29 10:30:00,50.42,50.49,50.4,50.47,45800.0,35.8622,35.912,35.848,35.8978,45800.0
2014-08-29 10:40:00,50.48,50.51,50.46,50.49,39700.0,35.9049,35.9262,35.8906,35.912,39700.0
2014-08-29 10:50:00,50.49,50.51,50.46,50.48,33900.0,35.912,35.9262,35.8906,35.9049,33900.0
2014-08-29 11:00:00,50.48,50.51,50.45,50.45,33900.0,35.9049,35.9262,35.8835,35.8835,33900.0
2014-08-29 11:10:00,50.45,50.57,50.44,50.45,66200.0,35.8835,35.9689,35.8764,35.8835,66200.0
2014-08-29 11:20:00,50.45,50.52,50.45,50.48,47200.0,35.8835,35.9333,35.8835,35.9049,47200.0
2014-08-29 11:30:00,50.48,50.62,50.48,50.57,42200.0,35.9049,36.0044,35.9049,35.9689,42200.0
2014-08-29 11:40:00,50.56,50.61,50.54,50.6,23000.0,35.9618,35.9973,35.9475,35.9902,23000.0
2014-08-29 11:50:00,50.59,50.62,50.57,50.6,47000.0,35.9831,36.0044,35.9689,35.9902,47000.0
2014-08-29 12:00:00,50.6,50.63,50.54,50.54,28100.0,35.9902,36.0116,35.9475,35.9475,28100.0
2014-08-29 12:10:00,50.55,50.55,50.5,50.52,52900.0,35.9547,35.9547,35.9191,35.9333,52900.0
2014-08-29 12:20:00,50.52,50.61,50.51,50.59,49500.0,35.9333,35.9973,35.9262,35.9831,49500.0
2014-08-29 12:30:00,50.59,50.59,50.51,50.53,20400.0,35.9831,35.9831,35.9262,35.9404,20400.0
2014-08-29 12:40:00,50.53,50.57,50.5,50.55,20200.0,35.9404,35.9689,35.9191,35.9547,20200.0
2014-08-29 12:50:00,50.55,50.58,50.53,50.53,16600.0,35.9547,35.976,35.9404,35.9404,16600.0
2014-08-29 13:00:00,50.53,50.55,50.51,50.53,15900.0,35.9404,35.9547,35.9262,35.9404,15900.0
2014-08-29 13:10:00,50.54,50.55,50.48,50.49,38200.0,35.9475,35.9547,35.9049,35.912,38200.0
2014-08-29 13:20:00,50.48,50.48,50.44,50.48,18000.0,35.9049,35.9049,35.8764,35.9049,18000.0
2014-08-29 13:30:00,50.48,50.49,50.47,50.47,18900.0,35.9049,35.912,35.8978,35.8978,18900.0
2014-08-29 13:40:00,50.48,50.5,50.47,50.49,17300.0,35.9049,35.9191,35.8978,35.912,17300.0
2014-08-29 13:50:00,50.5,50.5,50.46,50.47,11600.0,35.9191,35.9191,35.8906,35.8978,11600.0
2014-08-29 14:00:00,50.47,50.48,50.44,50.46,29000.0,35.8978,35.9049,35.8764,35.8906,29000.0
2014-08-29 14:10:00,50.45,50.45,50.37,50.37,35500.0,35.8835,35.8835,35.8266,35.8266,35500.0
2014-08-29 14:20:00,50.38,50.4,50.36,50.39,48600.0,35.8337,35.848,35.8195,35.8409,48600.0
2014-08-29 14:30:00,50.4,50.41,50.37,50.38,30200.0,35.848,35.8551,35.8266,35.8337,30200.0
2014-08-29 14:40:00,50.38,50.38,50.34,50.35,52600.0,35.8337,35.8337,35.8053,35.8124,52600.0
2014-08-29 14:50:00,50.34,50.38,50.3,50.37,71000.0,35.8053,35.8337,35.7768,35.8266,71000.0
2014-08-29 15:00:00,50.37,50.39,50.36,50.39,53800.0,35.8266,35.8409,35.8195,35.8409,53800.0
2014-08-29 15:10:00,50.39,50.48,50.38,50.48,92500.0,35.8409,35.9049,35.8337,35.9049,92500.0
2014-08-29 15:20:00,50.47,50.48,50.43,50.46,75600.0,35.8978,35.9049,35.8693,35.8906,75600.0
2014-08-29 15:30:00,50.46,50.56,50.45,50.55,168100.0,35.8906,35.9618,35.8835,35.9547,168100.0
2014-08-29 15:40:00,50.55,50.61,50.54,50.59,158700.0,35.9547,35.9973,35.9475,35.9831,158700.0
2014-08-29 15:50:00,50.59,50.68,50.59,50.65,285400.0,35.9831,36.0471,35.9831,36.0258,285400.0
2014-09-02 09:30:00,50.62,50.79,50.41,50.43,285300.0,36.0044,36.1254,35.8551,35.8693,285300.0
2014-09-02 09:40:00,50.4,50.53,50.37,50.46,155700.0,35.848,35.9404,35.8266,35.8906,155700.0
2014-09-02 09:50:00,50.46,50.5,50.19,50.2,213900.0,35.8906,35.9191,35.6986,35.7057,213900.0
2014-09-02 10:00:00,50.2,50.26,50.12,50.15,158000.0,35.7057,35.7484,35.6488,35.6701,158000.0
2014-09-02 10:10:00,50.16,50.23,50.12,50.17,106700.0,35.6773,35.727,35.6488,35.6844,106700.0
2014-09-02 10:20:00,50.17,50.32,50.16,50.3,136600.0,35.6844,35.7911,35.6773,35.7768,136600.0
2014-09-02 10:30:00,50.3,50.37,50.29,50.36,97700.0,35.7768,35.8266,35.7697,35.8195,97700.0
2014-09-02 10:40:00,50.37,50.56,50.34,50.56,121700.0,35.8266,35.9618,35.8053,35.9618,121700.0
2014-09-02 10:50:00,50.56,50.65,50.55,50.58,68500.0,35.9618,36.0258,35.9547,35.976,68500.0
2014-09-02 11:00:00,50.58,50.62,50.53,50.53,44100.0,35.976,36.0044,35.9404,35.9404,44100.0
2014-09-02 11:10:00,50.54,50.54,50.4,50.44,54800.0,35.9475,35.9475,35.848,35.8764,54800.0
2014-09-02 11:20:00,50.44,50.52,50.42,50.5,57600.0,35.8764,35.9333,35.8622,35.9191,57600.0
2014-09-02 11:30:00,50.5,50.6,50.5,50.56,137600.0,35.9191,35.9902,35.9191,35.9618,137600.0
2014-09-02 11:40:00,50.55,50.57,50.49,50.52,51200.0,35.9547,35.9689,35.912,35.9333,51200.0
2014-09-02 11:50:00,50.51,50.53,50.48,50.53,59000.0,35.9262,35.9404,35.9049,35.9404,59000.0
2014-09-02 12:00:00,50.52,50.54,50.5,50.5,43300.0,35.9333,35.9475,35.9191,35.9191,43300.0
2014-09-02 12:10:00,50.5,50.51,50.47,50.48,23500.0,35.9191,35.9262,35.8978,35.9049,23500.0
2014-09-02 12:20:00,50.47,50.5,50.47,50.48,26700.0,35.8978,35.9191,35.8978,35.9049,26700.0
2014-09-02 12:30:00,50.48,50.48,50.39,50.41,95000.0,35.9049,35.9049,35.8409,35.8551,95000.0
2014-09-02 12:40:00,50.4,50.42,50.34,50.37,57900.0,35.848,35.8622,35.8053,35.8266,57900.0
2014-09-02 12:50:00,50.38,50.45,50.37,50.41,77600.0,35.8337,35.8835,35.8266,35.8551,77600.0
2014-09-02 13:00:00,50.41,50.47,50.4,50.46,68900.0,35.8551,35.8978,35.848,35.8906,68900.0
2014-09-02 13:10:00,50.46,50.64,50.46,50.59,81900.0,35.8906,36.0187,35.8906,35.9831,81900.0
2014-09-02 13:20:00,50.61,50.64,50.48,50.49,34900.0,35.9973,36.0187,35.9049,35.912,34900.0
2014-09-02 13:30:00,50.49,50.55,50.44,50.54,43100.0,35.912,35.9547,35.8764,35.9475,43100.0
2014-09-02 13:40:00,50.54,50.58,50.54,50.57,47300.0,35.9475,35.976,35.9475,35.9689,47300.0
2014-09-02 13:50:00,50.57,50.62,50.54,50.62,53000.0,35.9689,36.0044,35.9475,36.0044,53000.0
2014-09-02 14:00:00,50.61,50.7,50.58,50.63,85500.0,35.9973,36.0613,35.976,36.0116,85500.0
2014-09-02 14:10:00,50.64,50.67,50.59,50.67,58300.0,36.0187,36.04,35.9831,36.04,58300.0
2014-09-02 14:20:00,50.67,50.68,50.56,50.57,81600.0,36.04,36.0471,35.9618,35.9689,81600.0
2014-09-02 14:30:00,50.58,50.59,50.46,50.5,196800.0,35.976,35.9831,35.8906,35.9191,196800.0
2014-09-02 14:40:00,50.5,50.51,50.46,50.48,69300.0,35.9191,35.9262,35.8906,35.9049,69300.0
2014-09-02 14:50:00,50.47,50.5,50.45,50.45,66300.0,35.8978,35.9191,35.8835,35.8835,66300.0
2014-09-02 15:00:00,50.45,50.5,50.45,50.48,74200.0,35.8835,35.9191,35.8835,35.9049,74200.0
2014-09-02 15:10:00,50.48,50.51,50.48,50.48,31800.0,35.9049,35.9262,35.9049,35.9049,31800.0
2014-09-02 15:20:00,50.48,50.51,50.46,50.48,49100.0,35.9049,35.9262,35.8906,35.9049,49100.0
2014-09-02 15:30:00,50.47,50.49,50.43,50.48,62100.0,35.8978,35.912,35.8693,35.9049,62100.0
2014-09-02 15:40:00,50.48,50.53,50.48,50.52,94000.0,35.9049,35.9404,35.9049,35.9333,94000.0
2014-09-02 15:50:00,50.53,50.59,50.49,50.57,418200.0,35.9404,35.9831,35.912,35.9689,418200.0
2014-09-03 09:30:00,50.68,50.76,50.5,50.68,183800.0,36.0471,36.104,35.9191,36.0471,183800.0
2014-09-03 09:40:00,50.68,50.76,50.66,50.68,69800.0,36.0471,36.104,36.0329,36.0471,69800.0
2014-09-03 09:50:00,50.68,50.7,50.67,50.69,46500.0,36.0471,36.0613,36.04,36.0542,46500.0
2014-09-03 10:00:00,50.69,50.7,50.62,50.62,51400.0,36.0542,36.0613,36.0044,36.0044,51400.0
2014-09-03 10:10:00,50.63,50.67,50.63,50.64,66300.0,36.0116,36.04,36.0116,36.0187,66300.0
2014-09-03 10:20:00,50.63,50.64,50.56,50.59,62200.0,36.0116,36.0187,35.9618,35.9831,62200.0
2014-09-03 10:30:00,50.58,50.61,50.55,50.59,75300.0,35.976,35.9973,35.9547,35.9831,75300.0
2014-09-03 10:40:00,50.59,50.63,50.58,50.63,61500.0,35.9831,36.0116,35.976,36.0116,61500.0
2014-09-03 10:50:00,50.62,50.63,50.57,50.59,51400.0,36.0044,36.0116,35.9689,35.9831,51400.0
2014-09-03 11:00:00,50.58,50.63,50.58,50.62,43800.0,35.976,36.0116,35.976,36.0044,43800.0
2014-09-03 11:10:00,50.62,50.64,50.55,50.55,56400.0,36.0044,36.0187,35.9547,35.9547,56400.0
2014-09-03 11:20:00,50.55,50.6,50.53,50.58,134800.0,35.9547,35.9902,35.9404,35.976,134800.0
2014-09-03 11:30:00,50.58,50.62,50.58,50.59,40800.0,35.976,36.0044,35.976,35.9831,40800.0
2014-09-03 11:40:00,50.59,50.61,50.55,50.55,215600.0,35.9831,35.9973,35.9547,35.9547,215600.0
2014-09-03 11:50:00,50.55,50.58,50.5,50.5,83700.0,35.9547,35.976,35.9191,35.9191,83700.0
2014-09-03 12:00:00,50.5,50.53,50.46,50.47,254700.0,35.9191,35.9404,35.8906,35.8978,254700.0
2014-09-03 12:10:00,50.48,50.5,50.45,50.45,41000.0,35.9049,35.9191,35.8835,35.8835,41000.0
2014-09-03 12:20:00,50.45,50.51,50.45,50.51,43800.0,35.8835,35.9262,35.8835,35.9262,43800.0
2014-09-03 12:30:00,50.5,50.51,50.48,50.5,53100.0,35.9191,35.9262,35.9049,35.9191,53100.0
2014-09-03 12:40:00,50.51,50.55,50.5,50.5,73100.0,35.9262,35.9547,35.9191,35.9191,73100.0
2014-09-03 12:50:00,50.5,50.51,50.48,50.49,29200.0,35.9191,35.9262,35.9049,35.912,29200.0
2014-09-03 13:00:00,50.49,50.49,50.46,50.47,34200.0,35.912,35.912,35.8906,35.8978,34200.0
2014-09-03 13:10:00,50.47,50.48,50.41,50.41,57400.0,35.8978,35.9049,35.8551,35.8551,57400.0
2014-09-03 13:20:00,50.41,50.42,50.38,50.39,39500.0,35.8551,35.8622,35.8337,35.8409,39500.0
2014-09-03 13:30:00,50.39,50.41,50.33,50.34,55600.0,35.8409,35.8551,35.7982,35.8053,55600.0
2014-09-03 13:40:00,50.35,50.36,50.33,50.34,46500.0,35.8124,35.8195,35.7982,35.8053,46500.0
2014-09-03 13:50:00,50.34,50.38,50.29,50.37,76600.0,35.8053,35.8337,35.7697,35.8266,76600.0
2014-09-03 14:00:00,50.37,50.42,50.36,50.41,113700.0,35.8266,35.8622,35.8195,35.8551,113700.0
2014-09-03 14:10:00,50.42,50.46,50.41,50.42,67600.0,35.8622,35.8906,35.8551,35.8622,67600.0
2014-09-03 14:20:00,50.42,50.45,50.38,50.42,79200.0,35.8622,35.8835,35.8337,35.8622,79200.0
2014-09-03 14:30:00,50.42,50.44,50.41,50.42,59200.0,35.8622,35.8764,35.8551,35.8622,59200.0
2014-09-03 14:40:00,50.43,50.43,50.37,50.37,66800.0,35.8693,35.8693,35.8266,35.8266,66800.0
2014-09-03 14:50:00,50.38,50.38,50.33,50.35,224600.0,35.8337,35.8337,35.7982,35.8124,224600.0
2014-09-03 15:00:00,50.35,50.41,50.34,50.4,101000.0,35.8124,35.8551,35.8053,35.848,101000.0
2014-09-03 15:10:00,50.4,50.46,50.37,50.44,65000.0,35.848,35.8906,35.8266,35.8764,65000.0
2014-09-03 15:20:00,50.44,50.46,50.43,50.45,51100.0,35.8764,35.8906,35.8693,35.8835,51100.0
2014-09-03 15:30:00,50.44,50.49,50.43,50.47,66100.0,35.8764,35.912,35.8693,35.8978,66100.0
2014-09-03 15:40:00,50.47,50.5,50.46,50.49,145700.0,35.8978,35.9191,35.8906,35.912,145700.0
2014-09-03 15:50:00,50.5,50.56,50.49,50.52,850400.0,35.9191,35.9618,35.912,35.9333,850400.0
2014-09-04 09:30:00,50.67,50.68,50.49,50.53,166000.0,36.04,36.0471,35.912,35.9404,166000.0
2014-09-04 09:40:00,50.54,50.6,50.45,50.49,153700.0,35.9475,35.9902,35.8835,35.912,153700.0
2014-09-04 09:50:00,50.5,50.6,50.49,50.57,47600.0,35.9191,35.9902,35.912,35.9689,47600.0
2014-09-04 10:00:00,50.56,50.6,50.51,50.59,75100.0,35.9618,35.9902,35.9262,35.9831,75100.0
2014-09-04 10:10:00,50.59,50.66,50.58,50.64,68800.0,35.9831,36.0329,35.976,36.0187,68800.0
2014-09-04 10:20:00,50.64,50.66,50.62,50.62,86100.0,36.0187,36.0329,36.0044,36.0044,86100.0
2014-09-04 10:30:00,50.63,50.66,50.59,50.65,93000.0,36.0116,36.0329,35.9831,36.0258,93000.0
2014-09-04 10:40:00,50.66,50.66,50.58,50.65,58100.0,36.0329,36.0329,35.976,36.0258,58100.0
2014-09-04 10:50:00,50.65,50.65,50.55,50.57,98000.0,36.0258,36.0258,35.9547,35.9689,98000.0
2014-09-04 11:00:00,50.56,50.64,50.55,50.62,74800.0,35.9618,36.0187,35.9547,36.0044,74800.0
2014-09-04 11:10:00,50.63,50.63,50.53,50.53,81700.0,36.0116,36.0116,35.9404,35.9404,81700.0
2014-09-04 11:20:00,50.53,50.54,50.46,50.47,48400.0,35.9404,35.9475,35.8906,35.8978,48400.0
2014-09-04 11:30:00,50.46,50.49,50.42,50.45,57900.0,35.8906,35.912,35.8622,35.8835,57900.0
2014-09-04 11:40:00,50.45,50.46,50.36,50.43,43100.0,35.8835,35.8906,35.8195,35.8693,43100.0
2014-09-04 11:50:00,50.42,50.47,50.42,50.44,56800.0,35.8622,35.8978,35.8622,35.8764,56800.0
2014-09-04 12:00:00,50.45,50.55,50.44,50.54,56500.0,35.8835,35.9547,35.8764,35.9475,56500.0
2014-09-04 12:10:00,50.54,50.54,50.48,50.52,33900.0,35.9475,35.9475,35.9049,35.9333,33900.0
2014-09-04 12:20:00,50.53,50.53,50.41,50.41,60100.0,35.9404,35.9404,35.8551,35.8551,60100.0
2014-09-04 12:30:00,50.41,50.48,50.41,50.48,125800.0,35.8551,35.9049,35.8551,35.9049,125800.0
2014-09-04 12:40:00,50.48,50.55,50.47,50.55,51200.0,35.9049,35.9547,35.8978,35.9547,51200.0
2014-09-04 12:50:00,50.55,50.56,50.51,50.52,31900.0,35.9547,35.9618,35.9262,35.9333,31900.0
2014-09-04 13:00:00,50.53,50.59,50.51,50.59,33100.0,35.9404,35.9831,35.9262,35.9831,33100.0
2014-09-04 13:10:00,50.58,50.62,50.58,50.6,40200.0,35.976,36.0044,35.976,35.9902,40200.0
2014-09-04 13:20:00,50.6,50.64,50.59,50.63,33400.0,35.9902,36.0187,35.9831,36.0116,33400.0
2014-09-04 13:30:00,50.63,50.65,50.58,50.58,51300.0,36.0116,36.0258,35.976,35.976,51300.0
2014-09-04 13:40:00,50.58,50.6,50.58,50.6,51300.0,35.976,35.9902,35.976,35.9902,51300.0
2014-09-04 13:50:00,50.6,50.6,50.56,50.57,40300.0,35.9902,35.9902,35.9618,35.9689,40300.0
2014-09-04 14:00:00,50.57,50.64,50.56,50.64,77900.0,35.9689,36.0187,35.9618,36.0187,77900.0
2014-09-04 14:10:00,50.64,50.65,50.6,50.61,34900.0,36.0187,36.0258,35.9902,35.9973,34900.0
2014-09-04 14:20:00,50.61,50.66,50.55,50.66,145200.0,35.9973,36.0329,35.9547,36.0329,145200.0
2014-09-04 14:30:00,50.66,50.67,50.62,50.63,125000.0,36.0329,36.04,36.0044,36.0116,125000.0
2014-09-04 14:40:00,50.63,50.66,50.62,50.63,137400.0,36.0116,36.0329,36.0044,36.0116,137400.0
2014-09-04 14:50:00,50.62,50.64,50.51,50.54,292300.0,36.0044,36.0187,35.9262,35.9475,292300.0
2014-09-04 15:00:00,50.54,50.54,50.44,50.44,69300.0,35.9475,35.9475,35.8764,35.8764,69300.0
2014-09-04 15:10:00,50.45,50.45,50.3,50.36,107700.0,35.8835,35.8835,35.7768,35.8195,107700.0
2014-09-04 15:20:00,50.35,50.48,50.32,50.47,110200.0,35.8124,35.9049,35.7911,35.8978,110200.0
2014-09-04 15:30:00,50.47,50.48,50.39,50.42,150700.0,35.8978,35.9049,35.8409,35.8622,150700.0
2014-09-04 15:40:00,50.42,50.48,50.37,50.48,364400.0,35.8622,35.9049,35.8266,35.9049,364400.0
2014-09-04 15:50:00,50.48,50.58,50.46,50.55,506500.0,35.9049,35.976,35.8906,35.9547,506500.0
2014-09-05 09:30:00,50.6,50.61,50.46,50.51,241100.0,35.9902,35.9973,35.8906,35.9262,241100.0
2014-09-05 09:40:00,50.5,50.53,50.34,50.53,118500.0,35.9191,35.9404,35.8053,35.9404,118500.0
2014-09-05 09:50:00,50.54,50.63,50.48,50.59,126700.0,35.9475,36.0116,35.9049,35.9831,126700.0
2014-09-05 10:00:00,50.6,50.65,50.46,50.52,145900.0,35.9902,36.0258,35.8906,35.9333,145900.0
2014-09-05 10:10:00,50.52,50.57,50.51,50.54,143800.0,35.9333,35.9689,35.9262,35.9475,143800.0
2014-09-05 10:20:00,50.53,50.58,50.52,50.55,104800.0,35.9404,35.976,35.9333,35.9547,104800.0
2014-09-05 10:30:00,50.54,50.61,50.51,50.52,199600.0,35.9475,35.9973,35.9262,35.9333,199600.0
2014-09-05 10:40:00,50.51,50.51,50.35,50.37,198200.0,35.9262,35.9262,35.8124,35.8266,198200.0
2014-09-05 10:50:00,50.37,50.48,50.36,50.42,69100.0,35.8266,35.9049,35.8195,35.8622,69100.0
2014-09-05 11:00:00,50.43,50.56,50.42,50.55,102300.0,35.8693,35.9618,35.8622,35.9547,102300.0
2014-09-05 11:10:00,50.55,50.55,50.48,50.48,82900.0,35.9547,35.9547,35.9049,35.9049,82900.0
2014-09-05 11:20:00,50.48,50.56,50.47,50.54,57600.0,35.9049,35.9618,35.8978,35.9475,57600.0
2014-09-05 11:30:00,50.55,50.58,50.48,50.48,80400.0,35.9547,35.976,35.9049,35.9049,80400.0
2014-09-05 11:40:00,50.48,50.56,50.48,50.53,42200.0,35.9049,35.9618,35.9049,35.9404,42200.0
2014-09-05 11:50:00,50.52,50.62,50.52,50.53,72700.0,35.9333,36.0044,35.9333,35.9404,72700.0
2014-09-05 12:00:00,50.53,50.6,50.53,50.57,47900.0,35.9404,35.9902,35.9404,35.9689,47900.0
2014-09-05 12:10:00,50.57,50.65,50.57,50.61,89200.0,35.9689,36.0258,35.9689,35.9973,89200.0
2014-09-05 12:20:00,50.62,50.72,50.61,50.72,74200.0,36.0044,36.0756,35.9973,36.0756,74200.0
2014-09-05 12:30:00,50.72,50.85,50.69,50.84,181000.0,36.0756,36.168,36.0542,36.1609,181000.0
2014-09-05 12:40:00,50.85,50.94,50.81,50.89,88700.0,36.168,36.232,36.1396,36.1965,88700.0
2014-09-05 12:50:00,50.89,50.92,50.88,50.89,27300.0,36.1965,36.2178,36.1894,36.1965,27300.0
2014-09-05 13:00:00,50.89,50.95,50.87,50.91,74400.0,36.1965,36.2392,36.1823,36.2107,74400.0
2014-09-05 13:10:00,50.9,50.95,50.89,50.92,61000.0,36.2036,36.2392,36.1965,36.2178,61000.0
2014-09-05 13:20:00,50.92,50.92,50.83,50.92,78100.0,36.2178,36.2178,36.1538,36.2178,78100.0
2014-09-05 13:30:00,50.91,50.92,50.88,50.91,33700.0,36.2107,36.2178,36.1894,36.2107,33700.0
2014-09-05 13:40:00,50.91,50.91,50.83,50.83,25800.0,36.2107,36.2107,36.1538,36.1538,25800.0
2014-09-05 13:50:00,50.84,50.93,50.83,50.93,66900.0,36.1609,36.2249,36.1538,36.2249,66900.0
2014-09-05 14:00:00,50.93,51.08,50.91,50.99,167100.0,36.2249,36.3316,36.2107,36.2676,167100.0
2014-09-05 14:10:00,51.0,51.02,50.98,51.01,60400.0,36.2747,36.289,36.2605,36.2818,60400.0
2014-09-05 14:20:00,51.01,51.05,51.01,51.03,50800.0,36.2818,36.3103,36.2818,36.2961,50800.0
2014-09-05 14:30:00,51.03,51.04,50.98,50.98,57200.0,36.2961,36.3032,36.2605,36.2605,57200.0
2014-09-05 14:40:00,50.99,50.99,50.94,50.97,60400.0,36.2676,36.2676,36.232,36.2534,60400.0
2014-09-05 14:50:00,50.95,50.97,50.92,50.96,72200.0,36.2392,36.2534,36.2178,36.2463,72200.0
2014-09-05 15:00:00,50.97,51.09,50.95,51.09,122900.0,36.2534,36.3387,36.2392,36.3387,122900.0
2014-09-05 15:10:00,51.09,51.14,51.07,51.08,113400.0,36.3387,36.3743,36.3245,36.3316,113400.0
2014-09-05 15:20:00,51.09,51.09,51.01,51.03,123900.0,36.3387,36.3387,36.2818,36.2961,123900.0
2014-09-05 15:30:00,51.03,51.08,51.01,51.08,136100.0,36.2961,36.3316,36.2818,36.3316,136100.0
2014-09-05 15:40:00,51.08,51.13,51.07,51.09,267800.0,36.3316,36.3672,36.3245,36.3387,267800.0
2014-09-05 15:50:00,51.08,51.12,51.05,51.11,592000.0,36.3316,36.3601,36.3103,36.353,592000.0
2014-09-08 09:30:00,51.0,51.06,50.94,51.06,135800.0,36.2747,36.3174,36.232,36.3174,135800.0
2014-09-08 09:40:00,51.07,51.17,51.01,51.16,94800.0,36.3245,36.3956,36.2818,36.3885,94800.0
2014-09-08 09:50:00,51.15,51.18,51.05,51.09,72000.0,36.3814,36.4028,36.3103,36.3387,72000.0
2014-09-08 10:00:00,51.09,51.17,51.08,51.08,52200.0,36.3387,36.3956,36.3316,36.3316,52200.0
2014-09-08 10:10:00,51.08,51.1,51.0,51.0,203800.0,36.3316,36.3459,36.2747,36.2747,203800.0
2014-09-08 10:20:00,51.01,51.1,50.95,51.1,99400.0,36.2818,36.3459,36.2392,36.3459,99400.0
2014-09-08 10:30:00,51.1,51.1,51.0,51.04,79000.0,36.3459,36.3459,36.2747,36.3032,79000.0
2014-09-08 10:40:00,51.04,51.1,51.02,51.04,51700.0,36.3032,36.3459,36.289,36.3032,51700.0
2014-09-08 10:50:00,51.04,51.05,50.93,51.01,52000.0,36.3032,36.3103,36.2249,36.2818,52000.0
2014-09-08 11:00:00,51.02,51.16,51.02,51.15,45500.0,36.289,36.3885,36.289,36.3814,45500.0
2014-09-08 11:10:00,51.15,51.16,51.06,51.11,77800.0,36.3814,36.3885,36.3174,36.353,77800.0
2014-09-08 11:20:00,51.1,51.17,51.09,51.1,43500.0,36.3459,36.3956,36.3387,36.3459,43500.0
2014-09-08 11:30:00,51.1,51.12,51.08,51.1,51700.0,36.3459,36.3601,36.3316,36.3459,51700.0
2014-09-08 11:40:00,51.1,51.13,51.05,51.06,52500.0,36.3459,36.3672,36.3103,36.3174,52500.0
2014-09-08 11:50:00,51.05,51.07,51.02,51.05,48100.0,36.3103,36.3245,36.289,36.3103,48100.0
2014-09-08 12:00:00,51.05,51.07,51.02,51.06,44400.0,36.3103,36.3245,36.289,36.3174,44400.0
2014-09-08 12:10:00,51.07,51.1,51.05,51.08,31400.0,36.3245,36.3459,36.3103,36.3316,31400.0
2014-09-08 12:20:00,51.09,51.1,51.03,51.04,35800.0,36.3387,36.3459,36.2961,36.3032,35800.0
2014-09-08 12:30:00,51.04,51.07,51.02,51.06,18500.0,36.3032,36.3245,36.289,36.3174,18500.0
2014-09-08 12:40:00,51.06,51.08,51.04,51.05,25800.0,36.3174,36.3316,36.3032,36.3103,25800.0
2014-09-08 12:50:00,51.05,51.1,51.04,51.08,28100.0,36.3103,36.3459,36.3032,36.3316,28100.0
2014-09-08 13:00:00,51.07,51.11,51.03,51.06,40800.0,36.3245,36.353,36.2961,36.3174,40800.0
2014-09-08 13:10:00,51.05,51.09,50.96,50.96,46000.0,36.3103,36.3387,36.2463,36.2463,46000.0
2014-09-08 13:20:00,50.95,51.04,50.94,50.99,63000.0,36.2392,36.3032,36.232,36.2676,63000.0
2014-09-08 13:30:00,50.98,51.04,50.96,51.02,93200.0,36.2605,36.3032,36.2463,36.289,93200.0
2014-09-08 13:40:00,51.02,51.03,50.93,50.98,52600.0,36.289,36.2961,36.2249,36.2605,52600.0
2014-09-08 13:50:00,50.98,51.02,50.96,51.02,33100.0,36.2605,36.289,36.2463,36.289,33100.0
2014-09-08 14:00:00,51.02,51.07,51.01,51.07,34200.0,36.289,36.3245,36.2818,36.3245,34200.0
2014-09-08 14:10:00,51.07,51.13,51.04,51.12,48200.0,36.3245,36.3672,36.3032,36.3601,48200.0
2014-09-08 14:20:00,51.12,51.12,51.04,51.11,44000.0,36.3601,36.3601,36.3032,36.353,44000.0
2014-09-08 14:30:00,51.11,51.12,51.04,51.04,57100.0,36.353,36.3601,36.3032,36.3032,57100.0
2014-09-08 14:40:00,51.04,51.08,51.03,51.08,46300.0,36.3032,36.3316,36.2961,36.3316,46300.0
2014-09-08 14:50:00,51.07,51.13,51.06,51.07,45700.0,36.3245,36.3672,36.3174,36.3245,45700.0
2014-09-08 15:00:00,51.07,51.16,51.07,51.11,56400.0,36.3245,36.3885,36.3245,36.353,56400.0
2014-09-08 15:10:00,51.11,51.14,51.1,51.14,54100.0,36.353,36.3743,36.3459,36.3743,54100.0
2014-09-08 15:20:00,51.14,51.15,51.09,51.15,80800.0,36.3743,36.3814,36.3387,36.3814,80800.0
2014-09-08 15:30:00,51.15,51.25,51.13,51.23,142000.0,36.3814,36.4525,36.3672,36.4383,142000.0
2014-09-08 15:40:00,51.23,51.24,51.15,51.15,152600.0,36.4383,36.4454,36.3814,36.3814,152600.0
2014-09-08 15:50:00,51.15,51.2,51.13,51.2,408200.0,36.3814,36.417,36.3672,36.417,408200.0
2014-09-09 09:30:00,51.25,51.25,50.77,50.95,448800.0,36.4525,36.4525,36.1111,36.2392,448800.0
2014-09-09 09:40:00,50.95,50.96,50.82,50.83,106800.0,36.2392,36.2463,36.1467,36.1538,106800.0
2014-09-09 09:50:00,50.82,50.85,50.72,50.81,105300.0,36.1467,36.168,36.0756,36.1396,105300.0
2014-09-09 10:00:00,50.8,50.83,50.68,50.81,94300.0,36.1325,36.1538,36.0471,36.1396,94300.0
2014-09-09 10:10:00,50.8,50.8,50.68,50.7,79700.0,36.1325,36.1325,36.0471,36.0613,79700.0
2014-09-09 10:20:00,50.69,50.74,50.63,50.73,74700.0,36.0542,36.0898,36.0116,36.0827,74700.0
2014-09-09 10:30:00,50.73,50.78,50.67,50.67,76200.0,36.0827,36.1182,36.04,36.04,76200.0
2014-09-09 10:40:00,50.66,50.75,50.65,50.74,71600.0,36.0329,36.0969,36.0258,36.0898,71600.0
2014-09-09 10:50:00,50.74,50.75,50.69,50.72,154300.0,36.0898,36.0969,36.0542,36.0756,154300.0
2014-09-09 11:00:00,50.72,50.85,50.7,50.83,82100.0,36.0756,36.168,36.0613,36.1538,82100.0
2014-09-09 11:10:00,50.84,50.86,50.82,50.82,72100.0,36.1609,36.1751,36.1467,36.1467,72100.0
2014-09-09 11:20:00,50.83,50.84,50.79,50.83,130200.0,36.1538,36.1609,36.1254,36.1538,130200.0
2014-09-09 11:30:00,50.83,50.87,50.83,50.87,170600.0,36.1538,36.1823,36.1538,36.1823,170600.0
2014-09-09 11:40:00,50.87,50.97,50.87,50.97,77700.0,36.1823,36.2534,36.1823,36.2534,77700.0
2014-09-09 11:50:00,50.96,50.99,50.93,50.99,116300.0,36.2463,36.2676,36.2249,36.2676,116300.0
2014-09-09 12:00:00,50.98,51.09,50.96,51.09,198400.0,36.2605,36.3387,36.2463,36.3387,198400.0
2014-09-09 12:10:00,51.09,51.13,51.02,51.02,94200.0,36.3387,36.3672,36.289,36.289,94200.0
2014-09-09 12:20:00,51.01,51.02,50.93,50.93,124600.0,36.2818,36.289,36.2249,36.2249,124600.0
2014-09-09 12:30:00,50.93,50.95,50.85,50.88,32900.0,36.2249,36.2392,36.168,36.1894,32900.0
2014-09-09 12:40:00,50.88,50.89,50.81,50.81,32800.0,36.1894,36.1965,36.1396,36.1396,32800.0
2014-09-09 12:50:00,50.82,50.84,50.73,50.74,89400.0,36.1467,36.1609,36.0827,36.0898,89400.0
2014-09-09 13:00:00,50.73,50.78,50.7,50.74,35800.0,36.0827,36.1182,36.0613,36.0898,35800.0
2014-09-09 13:10:00,50.74,50.8,50.72,50.75,35800.0,36.0898,36.1325,36.0756,36.0969,35800.0
2014-09-09 13:20:00,50.77,50.77,50.71,50.76,23500.0,36.1111,36.1111,36.0685,36.104,23500.0
2014-09-09 13:30:00,50.76,50.82,50.76,50.81,38800.0,36.104,36.1467,36.104,36.1396,38800.0
2014-09-09 13:40:00,50.81,50.85,50.79,50.85,51000.0,36.1396,36.168,36.1254,36.168,51000.0
2014-09-09 13:50:00,50.85,50.86,50.74,50.75,53800.0,36.168,36.1751,36.0898,36.0969,53800.0
2014-09-09 14:00:00,50.76,50.76,50.62,50.67,115600.0,36.104,36.104,36.0044,36.04,115600.0
2014-09-09 14:10:00,50.66,50.7,50.66,50.68,47100.0,36.0329,36.0613,36.0329,36.0471,47100.0
2014-09-09 14:20:00,50.68,50.68,50.62,50.66,43600.0,36.0471,36.0471,36.0044,36.0329,43600.0
2014-09-09 14:30:00,50.65,50.67,50.62,50.66,51200.0,36.0258,36.04,36.0044,36.0329,51200.0
2014-09-09 14:40:00,50.66,50.67,50.58,50.58,55800.0,36.0329,36.04,35.976,35.976,55800.0
2014-09-09 14:50:00,50.59,50.64,50.57,50.62,71000.0,35.9831,36.0187,35.9689,36.0044,71000.0
2014-09-09 15:00:00,50.62,50.63,50.5,50.53,86300.0,36.0044,36.0116,35.9191,35.9404,86300.0
2014-09-09 15:10:00,50.53,50.57,50.45,50.47,115800.0,35.9404,35.9689,35.8835,35.8978,115800.0
2014-09-09 15:20:00,50.47,50.48,50.4,50.45,167200.0,35.8978,35.9049,35.848,35.8835,167200.0
2014-09-09 15:30:00,50.45,50.48,50.4,50.42,176900.0,35.8835,35.9049,35.848,35.8622,176900.0
2014-09-09 15:40:00,50.42,50.44,50.38,50.39,184800.0,35.8622,35.8764,35.8337,35.8409,184800.0
2014-09-09 15:50:00,50.4,50.52,50.39,50.49,497900.0,35.848,35.9333,35.8409,35.912,497900.0
2014-09-10 09:30:00,50.58,50.62,50.41,50.5,193900.0,35.976,36.0044,35.8551,35.9191,193900.0
2014-09-10 09:40:00,50.5,50.7,50.49,50.63,132300.0,35.9191,36.0613,35.912,36.0116,132300.0
2014-09-10 09:50:00,50.61,50.71,50.54,50.71,104700.0,35.9973,36.0685,35.9475,36.0685,104700.0
2014-09-10 10:00:00,50.72,50.8,50.71,50.78,109800.0,36.0756,36.1325,36.0685,36.1182,109800.0
2014-09-10 10:10:00,50.79,50.96,50.79,50.87,184700.0,36.1254,36.2463,36.1254,36.1823,184700.0
2014-09-10 10:20:00,50.87,50.93,50.83,50.93,67800.0,36.1823,36.2249,36.1538,36.2249,67800.0
2014-09-10 10:30:00,50.93,50.93,50.76,50.82,43100.0,36.2249,36.2249,36.104,36.1467,43100.0
2014-09-10 10:40:00,50.81,51.0,50.8,50.94,90400.0,36.1396,36.2747,36.1325,36.232,90400.0
2014-09-10 10:50:00,50.94,51.06,50.93,50.96,93600.0,36.232,36.3174,36.2249,36.2463,93600.0
2014-09-10 11:00:00,50.96,50.97,50.87,50.9,54400.0,36.2463,36.2534,36.1823,36.2036,54400.0
2014-09-10 11:10:00,50.91,51.02,50.89,51.01,67000.0,36.2107,36.289,36.1965,36.2818,67000.0
2014-09-10 11:20:00,51.01,51.04,50.97,50.98,72900.0,36.2818,36.3032,36.2534,36.2605,72900.0
2014-09-10 11:30:00,50.99,51.01,50.91,50.99,331200.0,36.2676,36.2818,36.2107,36.2676,331200.0
2014-09-10 11:40:00,50.98,51.08,50.98,51.04,66000.0,36.2605,36.3316,36.2605,36.3032,66000.0
2014-09-10 11:50:00,51.04,51.09,51.01,51.06,130600.0,36.3032,36.3387,36.2818,36.3174,130600.0
2014-09-10 12:00:00,51.07,51.07,51.0,51.01,59800.0,36.3245,36.3245,36.2747,36.2818,59800.0
2014-09-10 12:10:00,51.01,51.14,51.01,51.11,92300.0,36.2818,36.3743,36.2818,36.353,92300.0
2014-09-10 12:20:00,51.1,51.19,51.09,51.16,74500.0,36.3459,36.4099,36.3387,36.3885,74500.0
2014-09-10 12:30:00,51.17,51.22,51.14,51.15,123900.0,36.3956,36.4312,36.3743,36.3814,123900.0
2014-09-10 12:40:00,51.15,51.27,51.14,51.21,89700.0,36.3814,36.4668,36.3743,36.4241,89700.0
2014-09-10 12:50:00,51.21,51.21,51.12,51.16,45100.0,36.4241,36.4241,36.3601,36.3885,45100.0
2014-09-10 13:00:00,51.17,51.28,51.16,51.23,115500.0,36.3956,36.4739,36.3885,36.4383,115500.0
2014-09-10 13:10:00,51.24,51.3,51.2,51.22,69300.0,36.4454,36.4881,36.417,36.4312,69300.0
2014-09-10 13:20:00,51.21,51.22,51.14,51.14,57600.0,36.4241,36.4312,36.3743,36.3743,57600.0
2014-09-10 13:30:00,51.15,51.16,51.13,51.14,72200.0,36.3814,36.3885,36.3672,36.3743,72200.0
2014-09-10 13:40:00,51.14,51.16,51.11,51.16,55900.0,36.3743,36.3885,36.353,36.3885,55900.0
2014-09-10 13:50:00,51.16,51.2,51.13,51.19,120900.0,36.3885,36.417,36.3672,36.4099,120900.0
2014-09-10 14:00:00,51.19,51.21,51.15,51.16,55300.0,36.4099,36.4241,36.3814,36.3885,55300.0
2014-09-10 14:10:00,51.15,51.19,51.15,51.18,45400.0,36.3814,36.4099,36.3814,36.4028,45400.0
2014-09-10 14:20:00,51.17,51.19,51.15,51.15,65200.0,36.3956,36.4099,36.3814,36.3814,65200.0
2014-09-10 14:30:00,51.15,51.15,51.03,51.04,295600.0,36.3814,36.3814,36.2961,36.3032,295600.0
2014-09-10 14:40:00,51.04,51.07,51.03,51.06,110400.0,36.3032,36.3245,36.2961,36.3174,110400.0
2014-09-10 14:50:00,51.05,51.11,51.05,51.1,81800.0,36.3103,36.353,36.3103,36.3459,81800.0
2014-09-10 15:00:00,51.1,51.16,51.1,51.13,228600.0,36.3459,36.3885,36.3459,36.3672,228600.0
2014-09-10 15:10:00,51.13,51.16,51.1,51.13,187100.0,36.3672,36.3885,36.3459,36.3672,187100.0
2014-09-10 15:20:00,51.13,51.13,51.1,51.12,98300.0,36.3672,36.3672,36.3459,36.3601,98300.0
2014-09-10 15:30:00,51.12,51.17,51.1,51.16,163500.0,36.3601,36.3956,36.3459,36.3885,163500.0
2014-09-10 15:40:00,51.16,51.17,51.1,51.16,420400.0,36.3885,36.3956,36.3459,36.3885,420400.0
2014-09-10 15:50:00,51.17,51.17,51.05,51.08,657900.0,36.3956,36.3956,36.3103,36.3316,657900.0
2014-09-11 09:30:00,51.0,51.27,50.82,51.22,192500.0,36.2747,36.4668,36.1467,36.4312,192500.0
2014-09-11 09:40:00,51.22,51.22,50.98,51.01,206300.0,36.4312,36.4312,36.2605,36.2818,206300.0
2014-09-11 09:50:00,51.02,51.17,50.8,50.84,153100.0,36.289,36.3956,36.1325,36.1609,153100.0
2014-09-11 10:00:00,50.84,50.85,50.72,50.75,72300.0,36.1609,36.168,36.0756,36.0969,72300.0
2014-09-11 10:10:00,50.75,50.77,50.64,50.72,61000.0,36.0969,36.1111,36.0187,36.0756,61000.0
2014-09-11 10:20:00,50.71,50.76,50.55,50.55,65000.0,36.0685,36.104,35.9547,35.9547,65000.0
2014-09-11 10:30:00,50.55,50.6,50.45,50.48,78400.0,35.9547,35.9902,35.8835,35.9049,78400.0
2014-09-11 10:40:00,50.48,50.51,50.42,50.48,82500.0,35.9049,35.9262,35.8622,35.9049,82500.0
2014-09-11 10:50:00,50.48,50.54,50.48,50.52,74000.0,35.9049,35.9475,35.9049,35.9333,74000.0
2014-09-11 11:00:00,50.53,50.58,50.52,50.58,87100.0,35.9404,35.976,35.9333,35.976,87100.0
2014-09-11 11:10:00,50.58,50.74,50.57,50.72,86600.0,35.976,36.0898,35.9689,36.0756,86600.0
2014-09-11 11:20:00,50.72,50.77,50.68,50.73,79900.0,36.0756,36.1111,36.0471,36.0827,79900.0
2014-09-11 11:30:00,50.73,50.78,50.72,50.75,57900.0,36.0827,36.1182,36.0756,36.0969,57900.0
2014-09-11 11:40:00,50.75,50.79,50.65,50.79,53500.0,36.0969,36.1254,36.0258,36.1254,53500.0
2014-09-11 11:50:00,50.79,50.79,50.73,50.76,33800.0,36.1254,36.1254,36.0827,36.104,33800.0
2014-09-11 12:00:00,50.76,50.77,50.68,50.68,48500.0,36.104,36.1111,36.0471,36.0471,48500.0
2014-09-11 12:10:00,50.68,50.68,50.63,50.63,36900.0,36.0471,36.0471,36.0116,36.0116,36900.0
2014-09-11 12:20:00,50.63,50.74,50.63,50.73,38300.0,36.0116,36.0898,36.0116,36.0827,38300.0
2014-09-11 12:30:00,50.73,50.76,50.7,50.72,54400.0,36.0827,36.104,36.0613,36.0756,54400.0
2014-09-11 12:40:00,50.72,50.72,50.66,50.67,45400.0,36.0756,36.0756,36.0329,36.04,45400.0
2014-09-11 12:50:00,50.68,50.69,50.64,50.65,15900.0,36.0471,36.0542,36.0187,36.0258,15900.0
2014-09-11 13:00:00,50.66,50.72,50.65,50.72,30500.0,36.0329,36.0756,36.0258,36.0756,30500.0
2014-09-11 13:10:00,50.72,50.73,50.69,50.69,23600.0,36.0756,36.0827,36.0542,36.0542,23600.0
2014-09-11 13:20:00,50.7,50.7,50.58,50.62,45900.0,36.0613,36.0613,35.976,36.0044,45900.0
2014-09-11 13:30:00,50.61,50.65,50.56,50.62,60000.0,35.9973,36.0258,35.9618,36.0044,60000.0
2014-09-11 13:40:00,50.63,50.64,50.57,50.57,34000.0,36.0116,36.0187,35.9689,35.9689,34000.0
2014-09-11 13:50:00,50.57,50.59,50.53,50.55,40100.0,35.9689,35.9831,35.9404,35.9547,40100.0
2014-09-11 14:00:00,50.56,50.63,50.56,50.58,64200.0,35.9618,36.0116,35.9618,35.976,64200.0
2014-09-11 14:10:00,50.57,50.63,50.56,50.61,38600.0,35.9689,36.0116,35.9618,35.9973,38600.0
2014-09-11 14:20:00,50.61,50.65,50.59,50.64,44500.0,35.9973,36.0258,35.9831,36.0187,44500.0
2014-09-11 14:30:00,50.64,50.67,50.63,50.65,62700.0,36.0187,36.04,36.0116,36.0258,62700.0
2014-09-11 14:40:00,50.64,50.66,50.63,50.63,73400.0,36.0187,36.0329,36.0116,36.0116,73400.0
2014-09-11 14:50:00,50.63,50.65,50.59,50.63,72100.0,36.0116,36.0258,35.9831,36.0116,72100.0
2014-09-11 15:00:00,50.63,50.66,50.58,50.63,178000.0,36.0116,36.0329,35.976,36.0116,178000.0
2014-09-11 15:10:00,50.63,50.65,50.59,50.63,84100.0,36.0116,36.0258,35.9831,36.0116,84100.0
2014-09-11 15:20:00,50.63,50.67,50.63,50.63,67300.0,36.0116,36.04,36.0116,36.0116,67300.0
2014-09-11 15:30:00,50.63,50.65,50.59,50.6,98800.0,36.0116,36.0258,35.9831,35.9902,98800.0
2014-09-11 15:40:00,50.59,50.64,50.58,50.62,202300.0,35.9831,36.0187,35.976,36.0044,202300.0
2014-09-11 15:50:00,50.63,50.7,50.61,50.69,465300.0,36.0116,36.0613,35.9973,36.0542,465300.0
2014-09-12 09:30:00,50.64,50.89,50.59,50.72,153200.0,36.0187,36.1965,35.9831,36.0756,153200.0
2014-09-12 09:40:00,50.72,50.8,50.53,50.6,99300.0,36.0756,36.1325,35.9404,35.9902,99300.0
2014-09-12 09:50:00,50.61,50.67,50.51,50.51,75200.0,35.9973,36.04,35.9262,35.9262,75200.0
2014-09-12 10:00:00,50.52,50.56,50.43,50.53,83200.0,35.9333,35.9618,35.8693,35.9404,83200.0
2014-09-12 10:10:00,50.51,50.63,50.49,50.63,57400.0,35.9262,36.0116,35.912,36.0116,57400.0
2014-09-12 10:20:00,50.63,50.74,50.61,50.7,114600.0,36.0116,36.0898,35.9973,36.0613,114600.0
2014-09-12 10:30:00,50.69,50.69,50.51,50.55,106800.0,36.0542,36.0542,35.9262,35.9547,106800.0
2014-09-12 10:40:00,50.55,50.56,50.44,50.45,115200.0,35.9547,35.9618,35.8764,35.8835,115200.0
2014-09-12 10:50:00,50.45,50.48,50.41,50.43,107700.0,35.8835,35.9049,35.8551,35.8693,107700.0
2014-09-12 11:00:00,50.43,50.5,50.42,50.45,49400.0,35.8693,35.9191,35.8622,35.8835,49400.0
2014-09-12 11:10:00,50.46,50.46,50.41,50.43,45500.0,35.8906,35.8906,35.8551,35.8693,45500.0
2014-09-12 11:20:00,50.42,50.52,50.4,50.52,58600.0,35.8622,35.9333,35.848,35.9333,58600.0
2014-09-12 11:30:00,50.52,50.56,50.49,50.54,46200.0,35.9333,35.9618,35.912,35.9475,46200.0
2014-09-12 11:40:00,50.53,50.55,50.46,50.48,39600.0,35.9404,35.9547,35.8906,35.9049,39600.0
2014-09-12 11:50:00,50.46,50.48,50.44,50.48,35700.0,35.8906,35.9049,35.8764,35.9049,35700.0
2014-09-12 12:00:00,50.48,50.48,50.4,50.47,31100.0,35.9049,35.9049,35.848,35.8978,31100.0
2014-09-12 12:10:00,50.47,50.51,50.46,50.48,35100.0,35.8978,35.9262,35.8906,35.9049,35100.0
2014-09-12 12:20:00,50.49,50.49,50.42,50.42,39200.0,35.912,35.912,35.8622,35.8622,39200.0
2014-09-12 12:30:00,50.43,50.43,50.34,50.35,62300.0,35.8693,35.8693,35.8053,35.8124,62300.0
2014-09-12 12:40:00,50.36,50.37,50.34,50.36,45200.0,35.8195,35.8266,35.8053,35.8195,45200.0
2014-09-12 12:50:00,50.36,50.37,50.27,50.28,41800.0,35.8195,35.8266,35.7555,35.7626,41800.0
2014-09-12 13:00:00,50.29,50.3,50.25,50.27,43500.0,35.7697,35.7768,35.7413,35.7555,43500.0
2014-09-12 13:10:00,50.27,50.28,50.19,50.21,42700.0,35.7555,35.7626,35.6986,35.7128,42700.0
2014-09-12 13:20:00,50.21,50.21,50.15,50.21,37400.0,35.7128,35.7128,35.6701,35.7128,37400.0
2014-09-12 13:30:00,50.21,50.23,50.18,50.18,49000.0,35.7128,35.727,35.6915,35.6915,49000.0
2014-09-12 13:40:00,50.17,50.21,50.13,50.19,41600.0,35.6844,35.7128,35.6559,35.6986,41600.0
2014-09-12 13:50:00,50.2,50.22,50.17,50.19,44100.0,35.7057,35.7199,35.6844,35.6986,44100.0
2014-09-12 14:00:00,50.2,50.22,50.17,50.22,41700.0,35.7057,35.7199,35.6844,35.7199,41700.0
2014-09-12 14:10:00,50.22,50.25,50.21,50.21,32600.0,35.7199,35.7413,35.7128,35.7128,32600.0
2014-09-12 14:20:00,50.22,50.24,50.18,50.22,53700.0,35.7199,35.7342,35.6915,35.7199,53700.0
2014-09-12 14:30:00,50.22,50.23,50.17,50.18,38300.0,35.7199,35.727,35.6844,35.6915,38300.0
2014-09-12 14:40:00,50.18,50.26,50.14,50.26,94100.0,35.6915,35.7484,35.663,35.7484,94100.0
2014-09-12 14:50:00,50.26,50.26,50.21,50.21,67900.0,35.7484,35.7484,35.7128,35.7128,67900.0
2014-09-12 15:00:00,50.21,50.26,50.18,50.24,72500.0,35.7128,35.7484,35.6915,35.7342,72500.0
2014-09-12 15:10:00,50.24,50.28,50.22,50.27,122600.0,35.7342,35.7626,35.7199,35.7555,122600.0
2014-09-12 15:20:00,50.27,50.3,50.26,50.27,139900.0,35.7555,35.7768,35.7484,35.7555,139900.0
2014-09-12 15:30:00,50.27,50.31,50.27,50.3,81500.0,35.7555,35.784,35.7555,35.7768,81500.0
2014-09-12 15:40:00,50.3,50.31,50.25,50.31,173700.0,35.7768,35.784,35.7413,35.784,173700.0
2014-09-12 15:50:00,50.31,50.32,50.22,50.25,640600.0,35.784,35.7911,35.7199,35.7413,640600.0
2014-09-15 09:30:00,50.19,50.37,50.11,50.21,195600.0,35.6986,35.8266,35.6417,35.7128,195600.0
2014-09-15 09:40:00,50.22,50.33,50.18,50.2,122300.0,35.7199,35.7982,35.6915,35.7057,122300.0
2014-09-15 09:50:00,50.2,50.2,49.9,50.04,188900.0,35.7057,35.7057,35.4923,35.5919,188900.0
2014-09-15 10:00:00,50.02,50.1,49.98,50.06,99000.0,35.5777,35.6346,35.5492,35.6061,99000.0
2014-09-15 10:10:00,50.07,50.14,50.0,50.09,78700.0,35.6132,35.663,35.5635,35.6275,78700.0
2014-09-15 10:20:00,50.08,50.09,49.99,50.01,52700.0,35.6204,35.6275,35.5563,35.5706,52700.0
2014-09-15 10:30:00,50.02,50.04,49.93,49.97,74000.0,35.5777,35.5919,35.5137,35.5421,74000.0
2014-09-15 10:40:00,49.98,49.99,49.89,49.96,77900.0,35.5492,35.5563,35.4852,35.535,77900.0
2014-09-15 10:50:00,49.96,50.02,49.94,50.01,102900.0,35.535,35.5777,35.5208,35.5706,102900.0
2014-09-15 11:00:00,50.01,50.01,49.97,49.97,83400.0,35.5706,35.5706,35.5421,35.5421,83400.0
2014-09-15 11:10:00,49.98,50.02,49.95,49.96,46600.0,35.5492,35.5777,35.5279,35.535,46600.0
2014-09-15 11:20:00,49.95,49.97,49.93,49.96,45300.0,35.5279,35.5421,35.5137,35.535,45300.0
2014-09-15 11:30:00,49.96,49.98,49.93,49.95,49300.0,35.535,35.5492,35.5137,35.5279,49300.0
2014-09-15 11:40:00,49.95,49.99,49.95,49.98,53900.0,35.5279,35.5563,35.5279,35.5492,53900.0
2014-09-15 11:50:00,49.98,50.0,49.94,49.94,71300.0,35.5492,35.5635,35.5208,35.5208,71300.0
2014-09-15 12:00:00,49.94,49.96,49.91,49.92,53600.0,35.5208,35.535,35.4994,35.5066,53600.0
2014-09-15 12:10:00,49.91,49.93,49.9,49.9,92200.0,35.4994,35.5137,35.4923,35.4923,92200.0
2014-09-15 12:20:00,49.91,49.91,49.88,49.88,110500.0,35.4994,35.4994,35.4781,35.4781,110500.0
2014-09-15 12:30:00,49.88,49.91,49.83,49.84,100500.0,35.4781,35.4994,35.4425,35.4497,100500.0
2014-09-15 12:40:00,49.84,49.91,49.81,49.9,35500.0,35.4497,35.4994,35.4283,35.4923,35500.0
2014-09-15 12:50:00,49.91,49.97,49.91,49.96,51700.0,35.4994,35.5421,35.4994,35.535,51700.0
2014-09-15 13:00:00,49.95,49.98,49.92,49.96,36100.0,35.5279,35.5492,35.5066,35.535,36100.0
2014-09-15 13:10:00,49.96,49.98,49.95,49.98,28600.0,35.535,35.5492,35.5279,35.5492,28600.0
2014-09-15 13:20:00,49.98,49.98,49.91,49.91,40600.0,35.5492,35.5492,35.4994,35.4994,40600.0
2014-09-15 13:30:00,49.92,49.93,49.89,49.9,30100.0,35.5066,35.5137,35.4852,35.4923,30100.0
2014-09-15 13:40:00,49.9,49.92,49.86,49.86,45300.0,35.4923,35.5066,35.4639,35.4639,45300.0
2014-09-15 13:50:00,49.86,49.87,49.77,49.78,60400.0,35.4639,35.471,35.3999,35.407,60400.0
2014-09-15 14:00:00,49.77,49.79,49.75,49.79,53500.0,35.3999,35.4141,35.3856,35.4141,53500.0
2014-09-15 14:10:00,49.79,49.81,49.77,49.81,33300.0,35.4141,35.4283,35.3999,35.4283,33300.0
2014-09-15 14:20:00,49.8,49.91,49.78,49.89,71600.0,35.4212,35.4994,35.407,35.4852,71600.0
2014-09-15 14:30:00,49.9,50.05,49.89,50.02,87100.0,35.4923,35.599,35.4852,35.5777,87100.0
2014-09-15 14:40:00,50.02,50.02,49.92,49.93,47000.0,35.5777,35.5777,35.5066,35.5137,47000.0
2014-09-15 14:50:00,49.92,49.94,49.9,49.9,54100.0,35.5066,35.5208,35.4923,35.4923,54100.0
2014-09-15 15:00:00,49.9,49.98,49.9,49.94,53600.0,35.4923,35.5492,35.4923,35.5208,53600.0
2014-09-15 15:10:00,49.95,49.97,49.9,49.94,56600.0,35.5279,35.5421,35.4923,35.5208,56600.0
2014-09-15 15:20:00,49.93,49.97,49.92,49.96,60500.0,35.5137,35.5421,35.5066,35.535,60500.0
2014-09-15 15:30:00,49.95,50.0,49.93,49.98,94400.0,35.5279,35.5635,35.5137,35.5492,94400.0
2014-09-15 15:40:00,49.97,49.98,49.92,49.92,143200.0,35.5421,35.5492,35.5066,35.5066,143200.0
2014-09-15 15:50:00,49.91,50.0,49.89,49.97,434400.0,35.4994,35.5635,35.4852,35.5421,434400.0
2014-09-16 09:30:00,49.98,50.01,49.7,49.7,135400.0,35.5492,35.5706,35.3501,35.3501,135400.0
2014-09-16 09:40:00,49.71,49.99,49.7,49.99,369800.0,35.3572,35.5563,35.3501,35.5563,369800.0
2014-09-16 09:50:00,49.99,50.23,49.9,50.1,371600.0,35.5563,35.727,35.4923,35.6346,371600.0
2014-09-16 10:00:00,50.1,50.35,50.05,50.24,256700.0,35.6346,35.8124,35.599,35.7342,256700.0
2014-09-16 10:10:00,50.26,50.39,50.25,50.25,109800.0,35.7484,35.8409,35.7413,35.7413,109800.0
2014-09-16 10:20:00,50.26,50.36,50.26,50.36,38800.0,35.7484,35.8195,35.7484,35.8195,38800.0
2014-09-16 10:30:00,50.37,50.45,50.34,50.41,79900.0,35.8266,35.8835,35.8053,35.8551,79900.0
2014-09-16 10:40:00,50.4,50.45,50.35,50.43,136200.0,35.848,35.8835,35.8124,35.8693,136200.0
2014-09-16 10:50:00,50.43,50.48,50.43,50.45,93800.0,35.8693,35.9049,35.8693,35.8835,93800.0
2014-09-16 11:00:00,50.46,50.46,50.32,50.36,192700.0,35.8906,35.8906,35.7911,35.8195,192700.0
2014-09-16 11:10:00,50.36,50.45,50.35,50.44,57800.0,35.8195,35.8835,35.8124,35.8764,57800.0
2014-09-16 11:20:00,50.44,50.56,50.44,50.54,144200.0,35.8764,35.9618,35.8764,35.9475,144200.0
2014-09-16 11:30:00,50.54,50.63,50.54,50.61,85800.0,35.9475,36.0116,35.9475,35.9973,85800.0
2014-09-16 11:40:00,50.6,50.61,50.55,50.57,55800.0,35.9902,35.9973,35.9547,35.9689,55800.0
2014-09-16 11:50:00,50.58,50.79,50.58,50.75,114800.0,35.976,36.1254,35.976,36.0969,114800.0
2014-09-16 12:00:00,50.74,50.75,50.63,50.66,65900.0,36.0898,36.0969,36.0116,36.0329,65900.0
2014-09-16 12:10:00,50.66,50.74,50.66,50.73,90500.0,36.0329,36.0898,36.0329,36.0827,90500.0
2014-09-16 12:20:00,50.75,50.86,50.74,50.85,92000.0,36.0969,36.1751,36.0898,36.168,92000.0
2014-09-16 12:30:00,50.84,50.84,50.72,50.75,98000.0,36.1609,36.1609,36.0756,36.0969,98000.0
2014-09-16 12:40:00,50.74,50.75,50.65,50.67,48600.0,36.0898,36.0969,36.0258,36.04,48600.0
2014-09-16 12:50:00,50.68,50.68,50.6,50.66,59400.0,36.0471,36.0471,35.9902,36.0329,59400.0
2014-09-16 13:00:00,50.66,50.79,50.66,50.78,53100.0,36.0329,36.1254,36.0329,36.1182,53100.0
2014-09-16 13:10:00,50.77,50.96,50.76,50.95,114000.0,36.1111,36.2463,36.104,36.2392,114000.0
2014-09-16 13:20:00,50.95,50.95,50.88,50.89,101700.0,36.2392,36.2392,36.1894,36.1965,101700.0
2014-09-16 13:30:00,50.89,50.91,50.85,50.88,140800.0,36.1965,36.2107,36.168,36.1894,140800.0
2014-09-16 13:40:00,50.87,50.88,50.85,50.86,46500.0,36.1823,36.1894,36.168,36.1751,46500.0
2014-09-16 13:50:00,50.86,50.9,50.86,50.89,47800.0,36.1751,36.2036,36.1751,36.1965,47800.0
2014-09-16 14:00:00,50.88,50.95,50.87,50.95,193700.0,36.1894,36.2392,36.1823,36.2392,193700.0
2014-09-16 14:10:00,50.96,51.05,50.95,50.99,127700.0,36.2463,36.3103,36.2392,36.2676,127700.0
2014-09-16 14:20:00,50.99,51.06,50.99,51.01,272500.0,36.2676,36.3174,36.2676,36.2818,272500.0
2014-09-16 14:30:00,51.02,51.07,51.01,51.07,122700.0,36.289,36.3245,36.2818,36.3245,122700.0
2014-09-16 14:40:00,51.07,51.08,51.01,51.08,147900.0,36.3245,36.3316,36.2818,36.3316,147900.0
2014-09-16 14:50:00,51.08,51.1,51.03,51.05,86200.0,36.3316,36.3459,36.2961,36.3103,86200.0
2014-09-16 15:00:00,51.05,51.08,51.04,51.06,156800.0,36.3103,36.3316,36.3032,36.3174,156800.0
2014-09-16 15:10:00,51.07,51.14,51.03,51.13,167300.0,36.3245,36.3743,36.2961,36.3672,167300.0
2014-09-16 15:20:00,51.13,51.13,51.05,51.1,275500.0,36.3672,36.3672,36.3103,36.3459,275500.0
2014-09-16 15:30:00,51.09,51.12,51.08,51.09,175900.0,36.3387,36.3601,36.3316,36.3387,175900.0
2014-09-16 15:40:00,51.09,51.17,51.09,51.15,335600.0,36.3387,36.3956,36.3387,36.3814,335600.0
2014-09-16 15:50:00,51.15,51.16,51.11,51.14,707400.0,36.3814,36.3885,36.353,36.3743,707400.0
2014-09-17 09:30:00,51.09,51.14,50.87,50.93,453900.0,36.3387,36.3743,36.1823,36.2249,453900.0
2014-09-17 09:40:00,50.92,51.06,50.87,51.01,151400.0,36.2178,36.3174,36.1823,36.2818,151400.0
2014-09-17 09:50:00,51.01,51.1,50.97,51.0,126100.0,36.2818,36.3459,36.2534,36.2747,126100.0
2014-09-17 10:00:00,51.01,51.06,50.98,51.01,122000.0,36.2818,36.3174,36.2605,36.2818,122000.0
2014-09-17 10:10:00,51.02,51.03,50.94,50.97,147600.0,36.289,36.2961,36.232,36.2534,147600.0
2014-09-17 10:20:00,50.98,51.0,50.96,50.99,46000.0,36.2605,36.2747,36.2463,36.2676,46000.0
2014-09-17 10:30:00,51.0,51.01,50.94,51.01,114000.0,36.2747,36.2818,36.232,36.2818,114000.0
2014-09-17 10:40:00,51.02,51.08,51.0,51.03,91300.0,36.289,36.3316,36.2747,36.2961,91300.0
2014-09-17 10:50:00,51.03,51.05,50.95,50.96,65200.0,36.2961,36.3103,36.2392,36.2463,65200.0
2014-09-17 11:00:00,50.96,50.97,50.89,50.93,133100.0,36.2463,36.2534,36.1965,36.2249,133100.0
2014-09-17 11:10:00,50.93,51.0,50.9,50.97,109900.0,36.2249,36.2747,36.2036,36.2534,109900.0
2014-09-17 11:20:00,50.96,50.97,50.89,50.92,69500.0,36.2463,36.2534,36.1965,36.2178,69500.0
2014-09-17 11:30:00,50.92,50.93,50.83,50.91,71000.0,36.2178,36.2249,36.1538,36.2107,71000.0
2014-09-17 11:40:00,50.91,50.96,50.9,50.96,68700.0,36.2107,36.2463,36.2036,36.2463,68700.0
2014-09-17 11:50:00,50.96,51.02,50.95,50.99,85000.0,36.2463,36.289,36.2392,36.2676,85000.0
2014-09-17 12:00:00,50.98,51.0,50.97,50.98,52000.0,36.2605,36.2747,36.2534,36.2605,52000.0
2014-09-17 12:10:00,50.97,50.98,50.94,50.95,29300.0,36.2534,36.2605,36.232,36.2392,29300.0
2014-09-17 12:20:00,50.94,50.95,50.8,50.84,85100.0,36.232,36.2392,36.1325,36.1609,85100.0
2014-09-17 12:30:00,50.84,50.87,50.82,50.85,56100.0,36.1609,36.1823,36.1467,36.168,56100.0
2014-09-17 12:40:00,50.84,50.89,50.82,50.83,76300.0,36.1609,36.1965,36.1467,36.1538,76300.0
2014-09-17 12:50:00,50.84,50.85,50.76,50.76,19600.0,36.1609,36.168,36.104,36.104,19600.0
2014-09-17 13:00:00,50.76,50.82,50.74,50.77,45500.0,36.104,36.1467,36.0898,36.1111,45500.0
2014-09-17 13:10:00,50.76,50.78,50.75,50.77,24100.0,36.104,36.1182,36.0969,36.1111,24100.0
2014-09-17 13:20:00,50.76,50.81,50.76,50.79,18400.0,36.104,36.1396,36.104,36.1254,18400.0
2014-09-17 13:30:00,50.79,50.79,50.74,50.77,44400.0,36.1254,36.1254,36.0898,36.1111,44400.0
2014-09-17 13:40:00,50.78,50.88,50.78,50.88,33700.0,36.1182,36.1894,36.1182,36.1894,33700.0
2014-09-17 13:50:00,50.87,50.95,50.87,50.9,57000.0,36.1823,36.2392,36.1823,36.2036,57000.0
2014-09-17 14:00:00,50.89,51.0,50.58,50.8,147400.0,36.1965,36.2747,35.976,36.1325,147400.0
2014-09-17 14:10:00,50.81,50.97,50.81,50.95,98100.0,36.1396,36.2534,36.1396,36.2392,98100.0
2014-09-17 14:20:00,50.95,51.06,50.93,51.0,70700.0,36.2392,36.3174,36.2249,36.2747,70700.0
2014-09-17 14:30:00,51.0,51.06,50.94,50.97,60200.0,36.2747,36.3174,36.232,36.2534,60200.0
2014-09-17 14:40:00,50.97,51.01,50.85,50.92,94800.0,36.2534,36.2818,36.168,36.2178,94800.0
2014-09-17 14:50:00,50.94,50.99,50.89,50.96,61200.0,36.232,36.2676,36.1965,36.2463,61200.0
2014-09-17 15:00:00,50.95,51.1,50.95,51.03,132400.0,36.2392,36.3459,36.2392,36.2961,132400.0
2014-09-17 15:10:00,51.03,51.04,50.98,51.0,138900.0,36.2961,36.3032,36.2605,36.2747,138900.0
2014-09-17 15:20:00,50.99,51.01,50.9,50.99,138200.0,36.2676,36.2818,36.2036,36.2676,138200.0
2014-09-17 15:30:00,50.99,51.0,50.88,50.9,91400.0,36.2676,36.2747,36.1894,36.2036,91400.0
2014-09-17 15:40:00,50.9,50.91,50.78,50.8,173300.0,36.2036,36.2107,36.1182,36.1325,173300.0
2014-09-17 15:50:00,50.8,50.89,50.79,50.88,385700.0,36.1325,36.1965,36.1254,36.1894,385700.0
2014-09-18 09:30:00,51.05,51.09,50.92,50.98,137000.0,36.3103,36.3387,36.2178,36.2605,137000.0
2014-09-18 09:40:00,50.98,51.05,50.93,50.98,83300.0,36.2605,36.3103,36.2249,36.2605,83300.0
2014-09-18 09:50:00,50.98,51.27,50.94,51.24,207900.0,36.2605,36.4668,36.232,36.4454,207900.0
2014-09-18 10:00:00,51.25,51.27,51.19,51.27,71200.0,36.4525,36.4668,36.4099,36.4668,71200.0
2014-09-18 10:10:00,51.26,51.32,51.23,51.24,95600.0,36.4597,36.5023,36.4383,36.4454,95600.0
2014-09-18 10:20:00,51.24,51.25,51.1,51.13,63800.0,36.4454,36.4525,36.3459,36.3672,63800.0
2014-09-18 10:30:00,51.14,51.25,51.13,51.25,97200.0,36.3743,36.4525,36.3672,36.4525,97200.0
2014-09-18 10:40:00,51.25,51.43,51.24,51.41,208400.0,36.4525,36.5806,36.4454,36.5663,208400.0
2014-09-18 10:50:00,51.41,51.42,51.28,51.3,76500.0,36.5663,36.5735,36.4739,36.4881,76500.0
2014-09-18 11:00:00,51.3,51.32,51.25,51.28,85100.0,36.4881,36.5023,36.4525,36.4739,85100.0
2014-09-18 11:10:00,51.28,51.29,51.26,51.27,121100.0,36.4739,36.481,36.4597,36.4668,121100.0
2014-09-18 11:20:00,51.26,51.31,51.25,51.3,95000.0,36.4597,36.4952,36.4525,36.4881,95000.0
2014-09-18 11:30:00,51.3,51.3,51.21,51.21,113800.0,36.4881,36.4881,36.4241,36.4241,113800.0
2014-09-18 11:40:00,51.21,51.22,51.13,51.13,56000.0,36.4241,36.4312,36.3672,36.3672,56000.0
2014-09-18 11:50:00,51.13,51.16,51.12,51.12,79700.0,36.3672,36.3885,36.3601,36.3601,79700.0
2014-09-18 12:00:00,51.12,51.18,51.12,51.18,49900.0,36.3601,36.4028,36.3601,36.4028,49900.0
2014-09-18 12:10:00,51.18,51.21,51.13,51.13,41900.0,36.4028,36.4241,36.3672,36.3672,41900.0
2014-09-18 12:20:00,51.13,51.16,51.13,51.13,29700.0,36.3672,36.3885,36.3672,36.3672,29700.0
2014-09-18 12:30:00,51.14,51.23,51.13,51.22,82200.0,36.3743,36.4383,36.3672,36.4312,82200.0
2014-09-18 12:40:00,51.23,51.24,51.2,51.21,27800.0,36.4383,36.4454,36.417,36.4241,27800.0
2014-09-18 12:50:00,51.22,51.23,51.17,51.2,47000.0,36.4312,36.4383,36.3956,36.417,47000.0
2014-09-18 13:00:00,51.19,51.2,51.16,51.16,70500.0,36.4099,36.417,36.3885,36.3885,70500.0
2014-09-18 13:10:00,51.17,51.21,51.17,51.19,82100.0,36.3956,36.4241,36.3956,36.4099,82100.0
2014-09-18 13:20:00,51.19,51.2,51.16,51.19,45300.0,36.4099,36.417,36.3885,36.4099,45300.0
2014-09-18 13:30:00,51.18,51.2,51.16,51.19,44700.0,36.4028,36.417,36.3885,36.4099,44700.0
2014-09-18 13:40:00,51.19,51.2,51.16,51.18,39700.0,36.4099,36.417,36.3885,36.4028,39700.0
2014-09-18 13:50:00,51.19,51.19,51.16,51.18,56200.0,36.4099,36.4099,36.3885,36.4028,56200.0
2014-09-18 14:00:00,51.19,51.21,51.15,51.19,43500.0,36.4099,36.4241,36.3814,36.4099,43500.0
2014-09-18 14:10:00,51.19,51.22,51.16,51.16,46800.0,36.4099,36.4312,36.3885,36.3885,46800.0
2014-09-18 14:20:00,51.15,51.16,51.12,51.15,60600.0,36.3814,36.3885,36.3601,36.3814,60600.0
2014-09-18 14:30:00,51.16,51.17,51.14,51.16,58800.0,36.3885,36.3956,36.3743,36.3885,58800.0
2014-09-18 14:40:00,51.16,51.16,51.07,51.09,103000.0,36.3885,36.3885,36.3245,36.3387,103000.0
2014-09-18 14:50:00,51.09,51.09,50.98,51.0,91300.0,36.3387,36.3387,36.2605,36.2747,91300.0
2014-09-18 15:00:00,51.0,51.01,50.97,51.0,121700.0,36.2747,36.2818,36.2534,36.2747,121700.0
2014-09-18 15:10:00,51.0,51.06,50.96,51.06,113100.0,36.2747,36.3174,36.2463,36.3174,113100.0
2014-09-18 15:20:00,51.06,51.07,51.02,51.05,67100.0,36.3174,36.3245,36.289,36.3103,67100.0
2014-09-18 15:30:00,51.05,51.1,51.03,51.09,130900.0,36.3103,36.3459,36.2961,36.3387,130900.0
2014-09-18 15:40:00,51.08,51.09,50.95,50.97,232400.0,36.3316,36.3387,36.2392,36.2534,232400.0
2014-09-18 15:50:00,50.97,51.12,50.96,51.11,517400.0,36.2534,36.3601,36.2463,36.353,517400.0
2014-09-19 09:30:00,51.47,51.6,51.38,51.6,1525500.0,36.609,36.7015,36.545,36.7015,1525500.0
2014-09-19 09:40:00,51.6,51.75,51.57,51.65,208700.0,36.7015,36.8082,36.6801,36.7371,208700.0
2014-09-19 09:50:00,51.66,51.68,51.53,51.54,112600.0,36.7442,36.7584,36.6517,36.6588,112600.0
2014-09-19 10:00:00,51.54,51.55,51.5,51.55,92100.0,36.6588,36.6659,36.6304,36.6659,92100.0
2014-09-19 10:10:00,51.55,51.56,51.53,51.53,101000.0,36.6659,36.673,36.6517,36.6517,101000.0
2014-09-19 10:20:00,51.54,51.56,51.53,51.55,126000.0,36.6588,36.673,36.6517,36.6659,126000.0
2014-09-19 10:30:00,51.56,51.63,51.54,51.59,68700.0,36.673,36.7228,36.6588,36.6944,68700.0
2014-09-19 10:40:00,51.59,51.61,51.55,51.6,65400.0,36.6944,36.7086,36.6659,36.7015,65400.0
2014-09-19 10:50:00,51.6,51.65,51.59,51.64,75900.0,36.7015,36.7371,36.6944,36.7299,75900.0
2014-09-19 11:00:00,51.63,51.74,51.63,51.72,125000.0,36.7228,36.8011,36.7228,36.7868,125000.0
2014-09-19 11:10:00,51.72,51.74,51.66,51.7,72700.0,36.7868,36.8011,36.7442,36.7726,72700.0
2014-09-19 11:20:00,51.7,51.77,51.68,51.68,131800.0,36.7726,36.8224,36.7584,36.7584,131800.0
2014-09-19 11:30:00,51.68,51.71,51.65,51.68,131200.0,36.7584,36.7797,36.7371,36.7584,131200.0
2014-09-19 11:40:00,51.68,51.68,51.56,51.58,70600.0,36.7584,36.7584,36.673,36.6873,70600.0
2014-09-19 11:50:00,51.57,51.61,51.52,51.61,94200.0,36.6801,36.7086,36.6446,36.7086,94200.0
2014-09-19 12:00:00,51.61,51.62,51.58,51.61,84200.0,36.7086,36.7157,36.6873,36.7086,84200.0
2014-09-19 12:10:00,51.62,51.64,51.58,51.59,74300.0,36.7157,36.7299,36.6873,36.6944,74300.0
2014-09-19 12:20:00,51.59,51.63,51.56,51.56,83300.0,36.6944,36.7228,36.673,36.673,83300.0
2014-09-19 12:30:00,51.56,51.57,51.51,51.56,85200.0,36.673,36.6801,36.6375,36.673,85200.0
2014-09-19 12:40:00,51.55,51.56,51.51,51.55,78500.0,36.6659,36.673,36.6375,36.6659,78500.0
2014-09-19 12:50:00,51.56,51.58,51.51,51.56,56000.0,36.673,36.6873,36.6375,36.673,56000.0
2014-09-19 13:00:00,51.55,51.58,51.52,51.55,51600.0,36.6659,36.6873,36.6446,36.6659,51600.0
2014-09-19 13:10:00,51.56,51.56,51.51,51.53,69400.0,36.673,36.673,36.6375,36.6517,69400.0
2014-09-19 13:20:00,51.53,51.61,51.53,51.57,38900.0,36.6517,36.7086,36.6517,36.6801,38900.0
2014-09-19 13:30:00,51.58,51.62,51.57,51.59,46100.0,36.6873,36.7157,36.6801,36.6944,46100.0
2014-09-19 13:40:00,51.59,51.6,51.53,51.58,67200.0,36.6944,36.7015,36.6517,36.6873,67200.0
2014-09-19 13:50:00,51.57,51.61,51.55,51.55,78100.0,36.6801,36.7086,36.6659,36.6659,78100.0
2014-09-19 14:00:00,51.56,51.6,51.55,51.59,48300.0,36.673,36.7015,36.6659,36.6944,48300.0
2014-09-19 14:10:00,51.6,51.62,51.58,51.62,54000.0,36.7015,36.7157,36.6873,36.7157,54000.0
2014-09-19 14:20:00,51.62,51.63,51.58,51.6,176900.0,36.7157,36.7228,36.6873,36.7015,176900.0
2014-09-19 14:30:00,51.6,51.61,51.59,51.59,163400.0,36.7015,36.7086,36.6944,36.6944,163400.0
2014-09-19 14:40:00,51.59,51.6,51.54,51.54,51300.0,36.6944,36.7015,36.6588,36.6588,51300.0
2014-09-19 14:50:00,51.55,51.59,51.54,51.58,52100.0,36.6659,36.6944,36.6588,36.6873,52100.0
2014-09-19 15:00:00,51.59,51.61,51.59,51.61,121900.0,36.6944,36.7086,36.6944,36.7086,121900.0
2014-09-19 15:10:00,51.61,51.61,51.58,51.58,103400.0,36.7086,36.7086,36.6873,36.6873,103400.0
2014-09-19 15:20:00,51.59,51.59,51.55,51.58,117100.0,36.6944,36.6944,36.6659,36.6873,117100.0
2014-09-19 15:30:00,51.58,51.61,51.57,51.61,200400.0,36.6873,36.7086,36.6801,36.7086,200400.0
2014-09-19 15:40:00,51.61,51.68,51.6,51.62,210300.0,36.7086,36.7584,36.7015,36.7157,210300.0
2014-09-19 15:50:00,51.63,51.66,51.48,51.49,566200.0,36.7228,36.7442,36.6161,36.6232,566200.0
2014-09-22 09:30:00,51.5,51.67,51.46,51.61,201500.0,36.6304,36.7513,36.6019,36.7086,201500.0
2014-09-22 09:40:00,51.61,51.72,51.55,51.68,229000.0,36.7086,36.7868,36.6659,36.7584,229000.0
2014-09-22 09:50:00,51.67,51.77,51.64,51.74,154900.0,36.7513,36.8224,36.7299,36.8011,154900.0
2014-09-22 10:00:00,51.74,51.8,51.6,51.73,171400.0,36.8011,36.8437,36.7015,36.794,171400.0
2014-09-22 10:10:00,51.74,51.76,51.64,51.69,135200.0,36.8011,36.8153,36.7299,36.7655,135200.0
2014-09-22 10:20:00,51.69,51.75,51.68,51.74,175300.0,36.7655,36.8082,36.7584,36.8011,175300.0
2014-09-22 10:30:00,51.74,51.76,51.64,51.68,78600.0,36.8011,36.8153,36.7299,36.7584,78600.0
2014-09-22 10:40:00,51.68,51.68,51.52,51.53,62600.0,36.7584,36.7584,36.6446,36.6517,62600.0
2014-09-22 10:50:00,51.52,51.55,51.48,51.54,55600.0,36.6446,36.6659,36.6161,36.6588,55600.0
2014-09-22 11:00:00,51.53,51.57,51.48,51.55,80300.0,36.6517,36.6801,36.6161,36.6659,80300.0
2014-09-22 11:10:00,51.54,51.54,51.45,51.53,56500.0,36.6588,36.6588,36.5948,36.6517,56500.0
2014-09-22 11:20:00,51.53,51.64,51.52,51.62,85500.0,36.6517,36.7299,36.6446,36.7157,85500.0
2014-09-22 11:30:00,51.62,51.62,51.51,51.52,35600.0,36.7157,36.7157,36.6375,36.6446,35600.0
2014-09-22 11:40:00,51.51,51.57,51.5,51.54,75900.0,36.6375,36.6801,36.6304,36.6588,75900.0
2014-09-22 11:50:00,51.54,51.55,51.47,51.53,107100.0,36.6588,36.6659,36.609,36.6517,107100.0
2014-09-22 12:00:00,51.52,51.58,51.48,51.58,81200.0,36.6446,36.6873,36.6161,36.6873,81200.0
2014-09-22 12:10:00,51.58,51.66,51.57,51.65,68700.0,36.6873,36.7442,36.6801,36.7371,68700.0
2014-09-22 12:20:00,51.66,51.72,51.65,51.67,48300.0,36.7442,36.7868,36.7371,36.7513,48300.0
2014-09-22 12:30:00,51.67,51.7,51.62,51.68,39700.0,36.7513,36.7726,36.7157,36.7584,39700.0
2014-09-22 12:40:00,51.68,51.71,51.64,51.7,51400.0,36.7584,36.7797,36.7299,36.7726,51400.0
2014-09-22 12:50:00,51.7,51.75,51.68,51.74,47100.0,36.7726,36.8082,36.7584,36.8011,47100.0
2014-09-22 13:00:00,51.75,51.76,51.7,51.72,104700.0,36.8082,36.8153,36.7726,36.7868,104700.0
2014-09-22 13:10:00,51.73,51.75,51.64,51.65,79900.0,36.794,36.8082,36.7299,36.7371,79900.0
2014-09-22 13:20:00,51.65,51.73,51.62,51.71,67500.0,36.7371,36.794,36.7157,36.7797,67500.0
2014-09-22 13:30:00,51.71,51.74,51.66,51.67,34500.0,36.7797,36.8011,36.7442,36.7513,34500.0
2014-09-22 13:40:00,51.67,51.73,51.66,51.72,72800.0,36.7513,36.794,36.7442,36.7868,72800.0
2014-09-22 13:50:00,51.72,51.75,51.68,51.68,47600.0,36.7868,36.8082,36.7584,36.7584,47600.0
2014-09-22 14:00:00,51.68,51.7,51.62,51.64,77300.0,36.7584,36.7726,36.7157,36.7299,77300.0
2014-09-22 14:10:00,51.65,51.67,51.62,51.64,49100.0,36.7371,36.7513,36.7157,36.7299,49100.0
2014-09-22 14:20:00,51.64,51.65,51.53,51.59,105000.0,36.7299,36.7371,36.6517,36.6944,105000.0
2014-09-22 14:30:00,51.57,51.62,51.56,51.62,40800.0,36.6801,36.7157,36.673,36.7157,40800.0
2014-09-22 14:40:00,51.62,51.73,51.59,51.71,69500.0,36.7157,36.794,36.6944,36.7797,69500.0
2014-09-22 14:50:00,51.71,51.72,51.66,51.68,64000.0,36.7797,36.7868,36.7442,36.7584,64000.0
2014-09-22 15:00:00,51.68,51.75,51.67,51.69,71000.0,36.7584,36.8082,36.7513,36.7655,71000.0
2014-09-22 15:10:00,51.69,51.71,51.63,51.67,92500.0,36.7655,36.7797,36.7228,36.7513,92500.0
2014-09-22 15:20:00,51.67,51.73,51.65,51.69,76400.0,36.7513,36.794,36.7371,36.7655,76400.0
2014-09-22 15:30:00,51.69,51.71,51.64,51.64,137200.0,36.7655,36.7797,36.7299,36.7299,137200.0
2014-09-22 15:40:00,51.64,51.73,51.64,51.66,168300.0,36.7299,36.794,36.7299,36.7442,168300.0
2014-09-22 15:50:00,51.66,51.7,51.64,51.69,403700.0,36.7442,36.7726,36.7299,36.7655,403700.0
2014-09-23 09:30:00,51.28,51.28,50.83,51.19,256100.0,36.4739,36.4739,36.1538,36.4099,256100.0
2014-09-23 09:40:00,51.19,51.39,51.1,51.33,132400.0,36.4099,36.5521,36.3459,36.5094,132400.0
2014-09-23 09:50:00,51.34,51.5,51.33,51.47,125100.0,36.5166,36.6304,36.5094,36.609,125100.0
2014-09-23 10:00:00,51.48,51.52,51.44,51.48,52400.0,36.6161,36.6446,36.5877,36.6161,52400.0
2014-09-23 10:10:00,51.47,51.55,51.45,51.53,55000.0,36.609,36.6659,36.5948,36.6517,55000.0
2014-09-23 10:20:00,51.54,51.59,51.4,51.43,38800.0,36.6588,36.6944,36.5592,36.5806,38800.0
2014-09-23 10:30:00,51.42,51.52,51.4,51.51,43400.0,36.5735,36.6446,36.5592,36.6375,43400.0
2014-09-23 10:40:00,51.51,51.58,51.45,51.57,97200.0,36.6375,36.6873,36.5948,36.6801,97200.0
2014-09-23 10:50:00,51.55,51.61,51.53,51.55,58200.0,36.6659,36.7086,36.6517,36.6659,58200.0
2014-09-23 11:00:00,51.56,51.6,51.48,51.53,59000.0,36.673,36.7015,36.6161,36.6517,59000.0
2014-09-23 11:10:00,51.52,51.52,51.39,51.44,51300.0,36.6446,36.6446,36.5521,36.5877,51300.0
2014-09-23 11:20:00,51.43,51.53,51.41,51.41,68100.0,36.5806,36.6517,36.5663,36.5663,68100.0
2014-09-23 11:30:00,51.42,51.58,51.41,51.57,106700.0,36.5735,36.6873,36.5663,36.6801,106700.0
2014-09-23 11:40:00,51.56,51.64,51.56,51.57,38300.0,36.673,36.7299,36.673,36.6801,38300.0
2014-09-23 11:50:00,51.58,51.61,51.55,51.56,45700.0,36.6873,36.7086,36.6659,36.673,45700.0
2014-09-23 12:00:00,51.57,51.58,51.5,51.5,38800.0,36.6801,36.6873,36.6304,36.6304,38800.0
2014-09-23 12:10:00,51.5,51.54,51.48,51.49,37500.0,36.6304,36.6588,36.6161,36.6232,37500.0
2014-09-23 12:20:00,51.48,51.52,51.43,51.43,31100.0,36.6161,36.6446,36.5806,36.5806,31100.0
2014-09-23 12:30:00,51.42,51.45,51.41,51.43,24700.0,36.5735,36.5948,36.5663,36.5806,24700.0
2014-09-23 12:40:00,51.43,51.44,51.33,51.33,53200.0,36.5806,36.5877,36.5094,36.5094,53200.0
2014-09-23 12:50:00,51.33,51.37,51.32,51.34,32400.0,36.5094,36.5379,36.5023,36.5166,32400.0
2014-09-23 13:00:00,51.32,51.34,51.25,51.25,39800.0,36.5023,36.5166,36.4525,36.4525,39800.0
2014-09-23 13:10:00,51.25,51.3,51.22,51.24,39700.0,36.4525,36.4881,36.4312,36.4454,39700.0
2014-09-23 13:20:00,51.25,51.3,51.25,51.3,35400.0,36.4525,36.4881,36.4525,36.4881,35400.0
2014-09-23 13:30:00,51.32,51.39,51.29,51.39,36800.0,36.5023,36.5521,36.481,36.5521,36800.0
2014-09-23 13:40:00,51.39,51.41,51.28,51.29,38000.0,36.5521,36.5663,36.4739,36.481,38000.0
2014-09-23 13:50:00,51.3,51.3,51.18,51.2,42000.0,36.4881,36.4881,36.4028,36.417,42000.0
2014-09-23 14:00:00,51.2,51.25,51.16,51.2,70200.0,36.417,36.4525,36.3885,36.417,70200.0
2014-09-23 14:10:00,51.2,51.39,51.19,51.28,94200.0,36.417,36.5521,36.4099,36.4739,94200.0
2014-09-23 14:20:00,51.27,51.28,51.2,51.24,60100.0,36.4668,36.4739,36.417,36.4454,60100.0
2014-09-23 14:30:00,51.23,51.28,51.2,51.22,63500.0,36.4383,36.4739,36.417,36.4312,63500.0
2014-09-23 14:40:00,51.23,51.32,51.2,51.3,122200.0,36.4383,36.5023,36.417,36.4881,122200.0
2014-09-23 14:50:00,51.3,51.37,51.29,51.37,62000.0,36.4881,36.5379,36.481,36.5379,62000.0
2014-09-23 15:00:00,51.37,51.41,51.29,51.3,121000.0,36.5379,36.5663,36.481,36.4881,121000.0
2014-09-23 15:10:00,51.3,51.42,51.3,51.4,109000.0,36.4881,36.5735,36.4881,36.5592,109000.0
2014-09-23 15:20:00,51.4,51.48,51.39,51.43,111800.0,36.5592,36.6161,36.5521,36.5806,111800.0
2014-09-23 15:30:00,51.43,51.48,51.41,51.48,132300.0,36.5806,36.6161,36.5663,36.6161,132300.0
2014-09-23 15:40:00,51.48,51.5,51.39,51.41,216900.0,36.6161,36.6304,36.5521,36.5663,216900.0
2014-09-23 15:50:00,51.4,51.4,51.29,51.3,465000.0,36.5592,36.5592,36.481,36.4881,465000.0
2014-09-24 09:30:00,51.35,51.7,51.33,51.63,120600.0,36.5237,36.7726,36.5094,36.7228,120600.0
2014-09-24 09:40:00,51.63,51.69,51.48,51.59,74700.0,36.7228,36.7655,36.6161,36.6944,74700.0
2014-09-24 09:50:00,51.59,51.63,51.51,51.54,57600.0,36.6944,36.7228,36.6375,36.6588,57600.0
2014-09-24 10:00:00,51.54,51.66,51.5,51.63,90100.0,36.6588,36.7442,36.6304,36.7228,90100.0
2014-09-24 10:10:00,51.61,51.64,51.55,51.62,123000.0,36.7086,36.7299,36.6659,36.7157,123000.0
2014-09-24 10:20:00,51.61,51.73,51.52,51.71,160500.0,36.7086,36.794,36.6446,36.7797,160500.0
2014-09-24 10:30:00,51.7,51.78,51.66,51.77,96400.0,36.7726,36.8295,36.7442,36.8224,96400.0
2014-09-24 10:40:00,51.77,51.81,51.76,51.81,95100.0,36.8224,36.8509,36.8153,36.8509,95100.0
2014-09-24 10:50:00,51.82,51.85,51.77,51.77,67300.0,36.858,36.8793,36.8224,36.8224,67300.0
2014-09-24 11:00:00,51.77,51.87,51.77,51.87,205600.0,36.8224,36.8935,36.8224,36.8935,205600.0
2014-09-24 11:10:00,51.87,51.87,51.81,51.82,134700.0,36.8935,36.8935,36.8509,36.858,134700.0
2014-09-24 11:20:00,51.81,51.82,51.76,51.8,108600.0,36.8509,36.858,36.8153,36.8437,108600.0
2014-09-24 11:30:00,51.8,51.81,51.73,51.73,124100.0,36.8437,36.8509,36.794,36.794,124100.0
2014-09-24 11:40:00,51.73,51.74,51.7,51.7,101500.0,36.794,36.8011,36.7726,36.7726,101500.0
2014-09-24 11:50:00,51.7,51.72,51.68,51.7,199100.0,36.7726,36.7868,36.7584,36.7726,199100.0
2014-09-24 12:00:00,51.71,51.71,51.67,51.67,83100.0,36.7797,36.7797,36.7513,36.7513,83100.0
2014-09-24 12:10:00,51.68,51.7,51.61,51.61,129500.0,36.7584,36.7726,36.7086,36.7086,129500.0
2014-09-24 12:20:00,51.61,51.65,51.59,51.65,59500.0,36.7086,36.7371,36.6944,36.7371,59500.0
2014-09-24 12:30:00,51.65,51.65,51.58,51.62,50500.0,36.7371,36.7371,36.6873,36.7157,50500.0
2014-09-24 12:40:00,51.62,51.62,51.55,51.59,35800.0,36.7157,36.7157,36.6659,36.6944,35800.0
2014-09-24 12:50:00,51.6,51.6,51.54,51.58,25400.0,36.7015,36.7015,36.6588,36.6873,25400.0
2014-09-24 13:00:00,51.57,51.68,51.57,51.64,157900.0,36.6801,36.7584,36.6801,36.7299,157900.0
2014-09-24 13:10:00,51.64,51.68,51.56,51.63,122200.0,36.7299,36.7584,36.673,36.7228,122200.0
2014-09-24 13:20:00,51.63,51.68,51.61,51.67,574000.0,36.7228,36.7584,36.7086,36.7513,574000.0
2014-09-24 13:30:00,51.68,51.8,51.67,51.79,791900.0,36.7584,36.8437,36.7513,36.8366,791900.0
2014-09-24 13:40:00,51.78,51.88,51.78,51.85,69600.0,36.8295,36.9006,36.8295,36.8793,69600.0
2014-09-24 13:50:00,51.85,51.9,51.8,51.82,59800.0,36.8793,36.9149,36.8437,36.858,59800.0
2014-09-24 14:00:00,51.81,51.83,51.77,51.78,62200.0,36.8509,36.8651,36.8224,36.8295,62200.0
2014-09-24 14:10:00,51.79,51.79,51.75,51.76,50200.0,36.8366,36.8366,36.8082,36.8153,50200.0
2014-09-24 14:20:00,51.76,51.82,51.72,51.81,66600.0,36.8153,36.858,36.7868,36.8509,66600.0
2014-09-24 14:30:00,51.82,51.84,51.79,51.82,43300.0,36.858,36.8722,36.8366,36.858,43300.0
2014-09-24 14:40:00,51.82,51.84,51.78,51.8,63000.0,36.858,36.8722,36.8295,36.8437,63000.0
2014-09-24 14:50:00,51.81,51.82,51.73,51.73,85600.0,36.8509,36.858,36.794,36.794,85600.0
2014-09-24 15:00:00,51.74,51.86,51.72,51.86,102400.0,36.8011,36.8864,36.7868,36.8864,102400.0
2014-09-24 15:10:00,51.85,51.9,51.84,51.9,99000.0,36.8793,36.9149,36.8722,36.9149,99000.0
2014-09-24 15:20:00,51.9,51.94,51.89,51.93,150300.0,36.9149,36.9433,36.9078,36.9362,150300.0
2014-09-24 15:30:00,51.93,52.08,51.92,52.01,409400.0,36.9362,37.0429,36.9291,36.9931,409400.0
2014-09-24 15:40:00,52.01,52.05,52.0,52.05,307000.0,36.9931,37.0216,36.986,37.0216,307000.0
2014-09-24 15:50:00,52.05,52.11,51.93,51.99,828800.0,37.0216,37.0642,36.9362,36.9789,828800.0
2014-09-25 09:30:00,51.92,51.99,51.83,51.93,150800.0,36.9291,36.9789,36.8651,36.9362,150800.0
2014-09-25 09:40:00,51.92,51.95,51.89,51.9,164000.0,36.9291,36.9504,36.9078,36.9149,164000.0
2014-09-25 09:50:00,51.91,51.92,51.83,51.85,168100.0,36.922,36.9291,36.8651,36.8793,168100.0
2014-09-25 10:00:00,51.86,51.91,51.75,51.89,118100.0,36.8864,36.922,36.8082,36.9078,118100.0
2014-09-25 10:10:00,51.89,51.91,51.81,51.85,177500.0,36.9078,36.922,36.8509,36.8793,177500.0
2014-09-25 10:20:00,51.85,51.86,51.7,51.74,364500.0,36.8793,36.8864,36.7726,36.8011,364500.0
2014-09-25 10:30:00,51.74,51.81,51.71,51.74,162800.0,36.8011,36.8509,36.7797,36.8011,162800.0
2014-09-25 10:40:00,51.74,51.76,51.57,51.69,148400.0,36.8011,36.8153,36.6801,36.7655,148400.0
2014-09-25 10:50:00,51.69,51.76,51.67,51.74,184800.0,36.7655,36.8153,36.7513,36.8011,184800.0
2014-09-25 11:00:00,51.75,51.8,51.7,51.8,158000.0,36.8082,36.8437,36.7726,36.8437,158000.0
2014-09-25 11:10:00,51.8,51.8,51.67,51.69,98100.0,36.8437,36.8437,36.7513,36.7655,98100.0
2014-09-25 11:20:00,51.68,51.79,51.65,51.79,62800.0,36.7584,36.8366,36.7371,36.8366,62800.0
2014-09-25 11:30:00,51.78,51.79,51.69,51.71,63300.0,36.8295,36.8366,36.7655,36.7797,63300.0
2014-09-25 11:40:00,51.71,51.73,51.69,51.69,106000.0,36.7797,36.794,36.7655,36.7655,106000.0
2014-09-25 11:50:00,51.68,51.72,51.62,51.62,116700.0,36.7584,36.7868,36.7157,36.7157,116700.0
2014-09-25 12:00:00,51.62,51.68,51.61,51.66,49200.0,36.7157,36.7584,36.7086,36.7442,49200.0
2014-09-25 12:10:00,51.66,51.68,51.62,51.65,50300.0,36.7442,36.7584,36.7157,36.7371,50300.0
2014-09-25 12:20:00,51.64,51.69,51.59,51.62,145600.0,36.7299,36.7655,36.6944,36.7157,145600.0
2014-09-25 12:30:00,51.6,51.66,51.57,51.61,75400.0,36.7015,36.7442,36.6801,36.7086,75400.0
2014-09-25 12:40:00,51.62,51.63,51.54,51.55,48100.0,36.7157,36.7228,36.6588,36.6659,48100.0
2014-09-25 12:50:00,51.55,51.57,51.47,51.57,78300.0,36.6659,36.6801,36.609,36.6801,78300.0
2014-09-25 13:00:00,51.57,51.62,51.54,51.61,63600.0,36.6801,36.7157,36.6588,36.7086,63600.0
2014-09-25 13:10:00,51.6,51.71,51.6,51.71,67300.0,36.7015,36.7797,36.7015,36.7797,67300.0
2014-09-25 13:20:00,51.71,51.74,51.7,51.73,72000.0,36.7797,36.8011,36.7726,36.794,72000.0
2014-09-25 13:30:00,51.74,51.74,51.66,51.67,41200.0,36.8011,36.8011,36.7442,36.7513,41200.0
2014-09-25 13:40:00,51.64,51.7,51.62,51.65,47600.0,36.7299,36.7726,36.7157,36.7371,47600.0
2014-09-25 13:50:00,51.66,51.66,51.55,51.57,135600.0,36.7442,36.7442,36.6659,36.6801,135600.0
2014-09-25 14:00:00,51.56,51.61,51.54,51.6,86000.0,36.673,36.7086,36.6588,36.7015,86000.0
2014-09-25 14:10:00,51.6,51.64,51.57,51.62,132400.0,36.7015,36.7299,36.6801,36.7157,132400.0
2014-09-25 14:20:00,51.62,51.62,51.55,51.58,71100.0,36.7157,36.7157,36.6659,36.6873,71100.0
2014-09-25 14:30:00,51.58,51.59,51.54,51.55,39800.0,36.6873,36.6944,36.6588,36.6659,39800.0
2014-09-25 14:40:00,51.55,51.66,51.54,51.64,134400.0,36.6659,36.7442,36.6588,36.7299,134400.0
2014-09-25 14:50:00,51.65,51.66,51.59,51.61,50200.0,36.7371,36.7442,36.6944,36.7086,50200.0
2014-09-25 15:00:00,51.6,51.64,51.58,51.6,131100.0,36.7015,36.7299,36.6873,36.7015,131100.0
2014-09-25 15:10:00,51.6,51.64,51.59,51.64,111900.0,36.7015,36.7299,36.6944,36.7299,111900.0
2014-09-25 15:20:00,51.64,51.68,51.61,51.66,204100.0,36.7299,36.7584,36.7086,36.7442,204100.0
2014-09-25 15:30:00,51.66,51.74,51.62,51.74,223300.0,36.7442,36.8011,36.7157,36.8011,223300.0
2014-09-25 15:40:00,51.74,51.77,51.69,51.75,284900.0,36.8011,36.8224,36.7655,36.8082,284900.0
2014-09-25 15:50:00,51.75,51.79,51.62,51.64,522700.0,36.8082,36.8366,36.7157,36.7299,522700.0
2014-09-26 09:30:00,51.78,51.85,51.65,51.66,117200.0,36.8295,36.8793,36.7371,36.7442,117200.0
2014-09-26 09:40:00,51.67,51.71,51.45,51.51,55000.0,36.7513,36.7797,36.5948,36.6375,55000.0
2014-09-26 09:50:00,51.49,51.55,51.42,51.45,54800.0,36.6232,36.6659,36.5735,36.5948,54800.0
2014-09-26 10:00:00,51.46,51.6,51.45,51.49,91000.0,36.6019,36.7015,36.5948,36.6232,91000.0
2014-09-26 10:10:00,51.49,51.51,51.43,51.46,105300.0,36.6232,36.6375,36.5806,36.6019,105300.0
2014-09-26 10:20:00,51.47,51.52,51.43,51.43,65400.0,36.609,36.6446,36.5806,36.5806,65400.0
2014-09-26 10:30:00,51.43,51.45,51.35,51.36,91700.0,36.5806,36.5948,36.5237,36.5308,91700.0
2014-09-26 10:40:00,51.36,51.38,51.25,51.3,128500.0,36.5308,36.545,36.4525,36.4881,128500.0
2014-09-26 10:50:00,51.3,51.32,51.24,51.3,99800.0,36.4881,36.5023,36.4454,36.4881,99800.0
2014-09-26 11:00:00,51.31,51.39,51.25,51.28,53900.0,36.4952,36.5521,36.4525,36.4739,53900.0
2014-09-26 11:10:00,51.28,51.31,51.16,51.19,106900.0,36.4739,36.4952,36.3885,36.4099,106900.0
2014-09-26 11:20:00,51.19,51.2,51.08,51.08,108100.0,36.4099,36.417,36.3316,36.3316,108100.0
2014-09-26 11:30:00,51.09,51.09,50.94,50.95,135400.0,36.3387,36.3387,36.232,36.2392,135400.0
2014-09-26 11:40:00,50.95,50.95,50.88,50.95,85000.0,36.2392,36.2392,36.1894,36.2392,85000.0
2014-09-26 11:50:00,50.95,51.0,50.94,50.98,73500.0,36.2392,36.2747,36.232,36.2605,73500.0
2014-09-26 12:00:00,50.98,50.98,50.87,50.88,75400.0,36.2605,36.2605,36.1823,36.1894,75400.0
2014-09-26 12:10:00,50.87,50.9,50.8,50.86,106200.0,36.1823,36.2036,36.1325,36.1751,106200.0
2014-09-26 12:20:00,50.86,50.9,50.85,50.89,66500.0,36.1751,36.2036,36.168,36.1965,66500.0
2014-09-26 12:30:00,50.89,50.92,50.86,50.89,44300.0,36.1965,36.2178,36.1751,36.1965,44300.0
2014-09-26 12:40:00,50.88,50.93,50.87,50.87,39700.0,36.1894,36.2249,36.1823,36.1823,39700.0
2014-09-26 12:50:00,50.87,50.89,50.81,50.83,47500.0,36.1823,36.1965,36.1396,36.1538,47500.0
2014-09-26 13:00:00,50.83,50.91,50.83,50.91,42500.0,36.1538,36.2107,36.1538,36.2107,42500.0
2014-09-26 13:10:00,50.92,50.94,50.88,50.89,94500.0,36.2178,36.232,36.1894,36.1965,94500.0
2014-09-26 13:20:00,50.88,50.9,50.78,50.8,130700.0,36.1894,36.2036,36.1182,36.1325,130700.0
2014-09-26 13:30:00,50.79,50.8,50.71,50.73,160700.0,36.1254,36.1325,36.0685,36.0827,160700.0
2014-09-26 13:40:00,50.73,50.74,50.66,50.7,111500.0,36.0827,36.0898,36.0329,36.0613,111500.0
2014-09-26 13:50:00,50.68,50.73,50.64,50.72,90100.0,36.0471,36.0827,36.0187,36.0756,90100.0
2014-09-26 14:00:00,50.71,50.89,50.71,50.89,84700.0,36.0685,36.1965,36.0685,36.1965,84700.0
2014-09-26 14:10:00,50.9,50.95,50.85,50.94,158500.0,36.2036,36.2392,36.168,36.232,158500.0
2014-09-26 14:20:00,50.94,50.96,50.89,50.9,239000.0,36.232,36.2463,36.1965,36.2036,239000.0
2014-09-26 14:30:00,50.9,51.05,50.9,51.03,197500.0,36.2036,36.3103,36.2036,36.2961,197500.0
2014-09-26 14:40:00,51.02,51.04,50.97,50.98,125500.0,36.289,36.3032,36.2534,36.2605,125500.0
2014-09-26 14:50:00,50.98,51.01,50.94,51.0,138800.0,36.2605,36.2818,36.232,36.2747,138800.0
2014-09-26 15:00:00,51.01,51.05,51.0,51.04,83300.0,36.2818,36.3103,36.2747,36.3032,83300.0
2014-09-26 15:10:00,51.03,51.05,50.99,50.99,124900.0,36.2961,36.3103,36.2676,36.2676,124900.0
2014-09-26 15:20:00,50.98,51.04,50.97,51.04,138900.0,36.2605,36.3032,36.2534,36.3032,138900.0
2014-09-26 15:30:00,51.03,51.09,51.02,51.09,147800.0,36.2961,36.3387,36.289,36.3387,147800.0
2014-09-26 15:40:00,51.08,51.1,51.02,51.08,207900.0,36.3316,36.3459,36.289,36.3316,207900.0
2014-09-26 15:50:00,51.09,51.14,51.07,51.08,477200.0,36.3387,36.3743,36.3245,36.3316,477200.0
2014-09-29 09:30:00,50.8,51.0,50.7,50.84,273500.0,36.1325,36.2747,36.0613,36.1609,273500.0
2014-09-29 09:40:00,50.84,50.89,50.72,50.72,187800.0,36.1609,36.1965,36.0756,36.0756,187800.0
2014-09-29 09:50:00,50.72,51.1,50.71,51.09,133200.0,36.0756,36.3459,36.0685,36.3387,133200.0
2014-09-29 10:00:00,51.09,51.32,51.06,51.31,143000.0,36.3387,36.5023,36.3174,36.4952,143000.0
2014-09-29 10:10:00,51.31,51.73,51.31,51.72,247800.0,36.4952,36.794,36.4952,36.7868,247800.0
2014-09-29 10:20:00,51.72,51.78,51.67,51.76,178500.0,36.7868,36.8295,36.7513,36.8153,178500.0
2014-09-29 10:30:00,51.76,52.04,51.74,52.02,281900.0,36.8153,37.0144,36.8011,37.0002,281900.0
2014-09-29 10:40:00,52.02,52.17,52.02,52.07,254400.0,37.0002,37.1069,37.0002,37.0358,254400.0
2014-09-29 10:50:00,52.07,52.15,51.94,52.0,208800.0,37.0358,37.0927,36.9433,36.986,208800.0
2014-09-29 11:00:00,51.98,51.98,51.86,51.87,104400.0,36.9718,36.9718,36.8864,36.8935,104400.0
2014-09-29 11:10:00,51.88,52.02,51.88,52.0,76500.0,36.9006,37.0002,36.9006,36.986,76500.0
2014-09-29 11:20:00,52.0,52.01,51.87,52.0,88800.0,36.986,36.9931,36.8935,36.986,88800.0
2014-09-29 11:30:00,51.99,52.01,51.91,51.97,75700.0,36.9789,36.9931,36.922,36.9647,75700.0
2014-09-29 11:40:00,51.97,51.97,51.9,51.95,58400.0,36.9647,36.9647,36.9149,36.9504,58400.0
2014-09-29 11:50:00,51.94,52.09,51.94,52.04,87700.0,36.9433,37.05,36.9433,37.0144,87700.0
2014-09-29 12:00:00,52.05,52.08,51.98,52.08,101200.0,37.0216,37.0429,36.9718,37.0429,101200.0
2014-09-29 12:10:00,52.08,52.09,51.9,51.92,126000.0,37.0429,37.05,36.9149,36.9291,126000.0
2014-09-29 12:20:00,51.92,51.93,51.71,51.75,102600.0,36.9291,36.9362,36.7797,36.8082,102600.0
2014-09-29 12:30:00,51.75,51.75,51.61,51.64,50400.0,36.8082,36.8082,36.7086,36.7299,50400.0
2014-09-29 12:40:00,51.65,51.73,51.65,51.69,43900.0,36.7371,36.794,36.7371,36.7655,43900.0
2014-09-29 12:50:00,51.68,51.76,51.68,51.75,43300.0,36.7584,36.8153,36.7584,36.8082,43300.0
2014-09-29 13:00:00,51.74,51.74,51.65,51.69,50100.0,36.8011,36.8011,36.7371,36.7655,50100.0
2014-09-29 13:10:00,51.69,51.83,51.68,51.8,69700.0,36.7655,36.8651,36.7584,36.8437,69700.0
2014-09-29 13:20:00,51.8,51.81,51.7,51.78,35500.0,36.8437,36.8509,36.7726,36.8295,35500.0
2014-09-29 13:30:00,51.78,51.83,51.73,51.75,57800.0,36.8295,36.8651,36.794,36.8082,57800.0
2014-09-29 13:40:00,51.75,51.76,51.61,51.62,46600.0,36.8082,36.8153,36.7086,36.7157,46600.0
2014-09-29 13:50:00,51.61,51.7,51.61,51.66,38400.0,36.7086,36.7726,36.7086,36.7442,38400.0
2014-09-29 14:00:00,51.65,51.76,51.65,51.68,71500.0,36.7371,36.8153,36.7371,36.7584,71500.0
2014-09-29 14:10:00,51.69,51.74,51.63,51.63,77800.0,36.7655,36.8011,36.7228,36.7228,77800.0
2014-09-29 14:20:00,51.63,51.64,51.55,51.56,210400.0,36.7228,36.7299,36.6659,36.673,210400.0
2014-09-29 14:30:00,51.56,51.6,51.53,51.57,129600.0,36.673,36.7015,36.6517,36.6801,129600.0
2014-09-29 14:40:00,51.57,51.57,51.5,51.53,91700.0,36.6801,36.6801,36.6304,36.6517,91700.0
2014-09-29 14:50:00,51.52,51.58,51.42,51.55,149400.0,36.6446,36.6873,36.5735,36.6659,149400.0
2014-09-29 15:00:00,51.54,51.68,51.54,51.62,121500.0,36.6588,36.7584,36.6588,36.7157,121500.0
2014-09-29 15:10:00,51.62,51.66,51.54,51.65,246000.0,36.7157,36.7442,36.6588,36.7371,246000.0
2014-09-29 15:20:00,51.64,51.8,51.64,51.74,133200.0,36.7299,36.8437,36.7299,36.8011,133200.0
2014-09-29 15:30:00,51.75,51.77,51.72,51.77,113500.0,36.8082,36.8224,36.7868,36.8224,113500.0
2014-09-29 15:40:00,51.77,51.78,51.65,51.75,235000.0,36.8224,36.8295,36.7371,36.8082,235000.0
2014-09-29 15:50:00,51.74,51.75,51.59,51.7,463100.0,36.8011,36.8082,36.6944,36.7726,463100.0
2014-09-30 09:30:00,51.7,51.89,51.57,51.77,183600.0,36.7726,36.9078,36.6801,36.8224,183600.0
2014-09-30 09:40:00,51.75,51.75,51.47,51.59,216600.0,36.8082,36.8082,36.609,36.6944,216600.0
2014-09-30 09:50:00,51.57,51.6,51.43,51.46,97800.0,36.6801,36.7015,36.5806,36.6019,97800.0
2014-09-30 10:00:00,51.46,51.54,51.3,51.53,141900.0,36.6019,36.6588,36.4881,36.6517,141900.0
2014-09-30 10:10:00,51.53,51.56,51.46,51.48,156700.0,36.6517,36.673,36.6019,36.6161,156700.0
2014-09-30 10:20:00,51.48,51.49,51.39,51.42,124200.0,36.6161,36.6232,36.5521,36.5735,124200.0
2014-09-30 10:30:00,51.42,51.65,51.41,51.65,145700.0,36.5735,36.7371,36.5663,36.7371,145700.0
2014-09-30 10:40:00,51.65,51.89,51.65,51.85,309900.0,36.7371,36.9078,36.7371,36.8793,309900.0
2014-09-30 10:50:00,51.85,51.93,51.81,51.91,133800.0,36.8793,36.9362,36.8509,36.922,133800.0
2014-09-30 11:00:00,51.9,51.96,51.86,51.9,99300.0,36.9149,36.9575,36.8864,36.9149,99300.0
2014-09-30 11:10:00,51.89,51.89,51.71,51.74,81200.0,36.9078,36.9078,36.7797,36.8011,81200.0
2014-09-30 11:20:00,51.74,51.83,51.69,51.81,117800.0,36.8011,36.8651,36.7655,36.8509,117800.0
2014-09-30 11:30:00,51.81,51.82,51.72,51.73,90200.0,36.8509,36.858,36.7868,36.794,90200.0
2014-09-30 11:40:00,51.73,51.73,51.55,51.55,71200.0,36.794,36.794,36.6659,36.6659,71200.0
2014-09-30 11:50:00,51.55,51.6,51.55,51.6,72700.0,36.6659,36.7015,36.6659,36.7015,72700.0
2014-09-30 12:00:00,51.6,51.65,51.6,51.64,53000.0,36.7015,36.7371,36.7015,36.7299,53000.0
2014-09-30 12:10:00,51.64,51.75,51.63,51.73,66100.0,36.7299,36.8082,36.7228,36.794,66100.0
2014-09-30 12:20:00,51.73,51.74,51.54,51.54,58000.0,36.794,36.8011,36.6588,36.6588,58000.0
2014-09-30 12:30:00,51.54,51.55,51.35,51.37,74500.0,36.6588,36.6659,36.5237,36.5379,74500.0
2014-09-30 12:40:00,51.37,51.47,51.34,51.42,78800.0,36.5379,36.609,36.5166,36.5735,78800.0
2014-09-30 12:50:00,51.41,51.45,51.37,51.38,42700.0,36.5663,36.5948,36.5379,36.545,42700.0
2014-09-30 13:00:00,51.38,51.49,51.37,51.43,51600.0,36.545,36.6232,36.5379,36.5806,51600.0
2014-09-30 13:10:00,51.43,51.47,51.41,51.42,43800.0,36.5806,36.609,36.5663,36.5735,43800.0
2014-09-30 13:20:00,51.43,51.43,51.31,51.32,58600.0,36.5806,36.5806,36.4952,36.5023,58600.0
2014-09-30 13:30:00,51.33,51.35,51.26,51.26,54100.0,36.5094,36.5237,36.4597,36.4597,54100.0
2014-09-30 13:40:00,51.26,51.28,51.14,51.19,59300.0,36.4597,36.4739,36.3743,36.4099,59300.0
2014-09-30 13:50:00,51.18,51.24,51.16,51.23,46800.0,36.4028,36.4454,36.3885,36.4383,46800.0
2014-09-30 14:00:00,51.24,51.29,51.19,51.22,67300.0,36.4454,36.481,36.4099,36.4312,67300.0
2014-09-30 14:10:00,51.24,51.27,51.18,51.2,109900.0,36.4454,36.4668,36.4028,36.417,109900.0
2014-09-30 14:20:00,51.19,51.32,51.18,51.3,119000.0,36.4099,36.5023,36.4028,36.4881,119000.0
2014-09-30 14:30:00,51.3,51.36,51.25,51.28,68300.0,36.4881,36.5308,36.4525,36.4739,68300.0
2014-09-30 14:40:00,51.27,51.32,51.21,51.31,78500.0,36.4668,36.5023,36.4241,36.4952,78500.0
2014-09-30 14:50:00,51.31,51.32,51.23,51.25,65000.0,36.4952,36.5023,36.4383,36.4525,65000.0
2014-09-30 15:00:00,51.25,51.26,51.19,51.25,129100.0,36.4525,36.4597,36.4099,36.4525,129100.0
2014-09-30 15:10:00,51.25,51.32,51.22,51.31,124600.0,36.4525,36.5023,36.4312,36.4952,124600.0
2014-09-30 15:20:00,51.32,51.45,51.32,51.33,146800.0,36.5023,36.5948,36.5023,36.5094,146800.0
2014-09-30 15:30:00,51.33,51.42,51.3,51.34,151300.0,36.5094,36.5735,36.4881,36.5166,151300.0
2014-09-30 15:40:00,51.35,51.4,51.25,51.26,236900.0,36.5237,36.5592,36.4525,36.4597,236900.0
2014-09-30 15:50:00,51.26,51.52,51.18,51.18,756500.0,36.4597,36.6446,36.4028,36.4028,756500.0
2014-10-01 09:30:00,51.01,51.01,50.57,50.58,308600.0,36.5403,36.5403,36.2251,36.2323,308600.0
2014-10-01 09:40:00,50.57,50.61,50.45,50.58,177300.0,36.2251,36.2538,36.1392,36.2323,177300.0
2014-10-01 09:50:00,50.57,50.72,50.51,50.67,155600.0,36.2251,36.3326,36.1822,36.2968,155600.0
2014-10-01 10:00:00,50.67,50.67,50.44,50.52,91400.0,36.2968,36.2968,36.132,36.1893,91400.0
2014-10-01 10:10:00,50.53,50.63,50.41,50.59,88800.0,36.1965,36.2681,36.1105,36.2395,88800.0
2014-10-01 10:20:00,50.58,50.69,50.53,50.54,84400.0,36.2323,36.3111,36.1965,36.2036,84400.0
2014-10-01 10:30:00,50.54,50.54,50.39,50.43,110900.0,36.2036,36.2036,36.0962,36.1249,110900.0
2014-10-01 10:40:00,50.43,50.6,50.41,50.56,69400.0,36.1249,36.2466,36.1105,36.218,69400.0
2014-10-01 10:50:00,50.56,50.63,50.51,50.58,72200.0,36.218,36.2681,36.1822,36.2323,72200.0
2014-10-01 11:00:00,50.58,50.66,50.55,50.59,53500.0,36.2323,36.2896,36.2108,36.2395,53500.0
2014-10-01 11:10:00,50.59,50.62,50.46,50.5,57700.0,36.2395,36.261,36.1463,36.175,57700.0
2014-10-01 11:20:00,50.51,50.54,50.4,50.43,70500.0,36.1822,36.2036,36.1034,36.1249,70500.0
2014-10-01 11:30:00,50.43,50.47,50.36,50.45,72400.0,36.1249,36.1535,36.0747,36.1392,72400.0
2014-10-01 11:40:00,50.45,50.51,50.35,50.37,63700.0,36.1392,36.1822,36.0675,36.0819,63700.0
2014-10-01 11:50:00,50.38,50.46,50.38,50.44,46000.0,36.089,36.1463,36.089,36.132,46000.0
2014-10-01 12:00:00,50.44,50.48,50.38,50.48,48200.0,36.132,36.1607,36.089,36.1607,48200.0
2014-10-01 12:10:00,50.48,50.48,50.37,50.38,77700.0,36.1607,36.1607,36.0819,36.089,77700.0
2014-10-01 12:20:00,50.38,50.53,50.33,50.52,62000.0,36.089,36.1965,36.0532,36.1893,62000.0
2014-10-01 12:30:00,50.52,50.52,50.36,50.44,112500.0,36.1893,36.1893,36.0747,36.132,112500.0
2014-10-01 12:40:00,50.43,50.51,50.37,50.37,102100.0,36.1249,36.1822,36.0819,36.0819,102100.0
2014-10-01 12:50:00,50.36,50.46,50.36,50.42,54700.0,36.0747,36.1463,36.0747,36.1177,54700.0
2014-10-01 13:00:00,50.42,50.46,50.34,50.36,61900.0,36.1177,36.1463,36.0604,36.0747,61900.0
2014-10-01 13:10:00,50.36,50.45,50.36,50.41,62600.0,36.0747,36.1392,36.0747,36.1105,62600.0
2014-10-01 13:20:00,50.41,50.44,50.37,50.39,88800.0,36.1105,36.132,36.0819,36.0962,88800.0
2014-10-01 13:30:00,50.39,50.46,50.35,50.36,89900.0,36.0962,36.1463,36.0675,36.0747,89900.0
2014-10-01 13:40:00,50.36,50.4,50.3,50.32,110600.0,36.0747,36.1034,36.0317,36.0461,110600.0
2014-10-01 13:50:00,50.31,50.34,50.25,50.32,96200.0,36.0389,36.0604,35.9959,36.0461,96200.0
2014-10-01 14:00:00,50.33,50.49,50.31,50.47,69900.0,36.0532,36.1678,36.0389,36.1535,69900.0
2014-10-01 14:10:00,50.47,50.48,50.37,50.43,99300.0,36.1535,36.1607,36.0819,36.1249,99300.0
2014-10-01 14:20:00,50.44,50.44,50.34,50.38,73200.0,36.132,36.132,36.0604,36.089,73200.0
2014-10-01 14:30:00,50.38,50.4,50.32,50.36,69000.0,36.089,36.1034,36.0461,36.0747,69000.0
2014-10-01 14:40:00,50.37,50.41,50.33,50.41,111600.0,36.0819,36.1105,36.0532,36.1105,111600.0
2014-10-01 14:50:00,50.42,50.42,50.27,50.28,85900.0,36.1177,36.1177,36.0102,36.0174,85900.0
2014-10-01 15:00:00,50.28,50.36,50.25,50.26,100800.0,36.0174,36.0747,35.9959,36.0031,100800.0
2014-10-01 15:10:00,50.26,50.46,50.26,50.4,167500.0,36.0031,36.1463,36.0031,36.1034,167500.0
2014-10-01 15:20:00,50.41,50.48,50.36,50.46,150600.0,36.1105,36.1607,36.0747,36.1463,150600.0
2014-10-01 15:30:00,50.45,50.55,50.45,50.53,173400.0,36.1392,36.2108,36.1392,36.1965,173400.0
2014-10-01 15:40:00,50.53,50.68,50.52,50.68,324400.0,36.1965,36.3039,36.1893,36.3039,324400.0
2014-10-01 15:50:00,50.68,50.68,50.51,50.51,512200.0,36.3039,36.3039,36.1822,36.1822,512200.0
2014-10-02 09:30:00,50.53,50.9,50.53,50.67,243200.0,36.1965,36.4615,36.1965,36.2968,243200.0
2014-10-02 09:40:00,50.66,50.77,50.45,50.52,247000.0,36.2896,36.3684,36.1392,36.1893,247000.0
2014-10-02 09:50:00,50.53,50.57,50.41,50.51,111800.0,36.1965,36.2251,36.1105,36.1822,111800.0
2014-10-02 10:00:00,50.52,50.54,50.4,50.5,127200.0,36.1893,36.2036,36.1034,36.175,127200.0
2014-10-02 10:10:00,50.49,50.53,50.35,50.44,152300.0,36.1678,36.1965,36.0675,36.132,152300.0
2014-10-02 10:20:00,50.44,50.59,50.44,50.51,164200.0,36.132,36.2395,36.132,36.1822,164200.0
2014-10-02 10:30:00,50.5,50.51,50.36,50.4,153900.0,36.175,36.1822,36.0747,36.1034,153900.0
2014-10-02 10:40:00,50.41,50.41,50.32,50.35,89100.0,36.1105,36.1105,36.0461,36.0675,89100.0
2014-10-02 10:50:00,50.34,50.35,50.25,50.27,62200.0,36.0604,36.0675,35.9959,36.0102,62200.0
2014-10-02 11:00:00,50.27,50.32,50.23,50.24,127300.0,36.0102,36.0461,35.9816,35.9887,127300.0
2014-10-02 11:10:00,50.25,50.32,50.24,50.26,67700.0,35.9959,36.0461,35.9887,36.0031,67700.0
2014-10-02 11:20:00,50.27,50.29,50.23,50.26,55300.0,36.0102,36.0246,35.9816,36.0031,55300.0
2014-10-02 11:30:00,50.27,50.29,50.07,50.13,156700.0,36.0102,36.0246,35.867,35.91,156700.0
2014-10-02 11:40:00,50.13,50.18,50.01,50.13,163400.0,35.91,35.9458,35.824,35.91,163400.0
2014-10-02 11:50:00,50.13,50.16,50.07,50.09,173700.0,35.91,35.9314,35.867,35.8813,173700.0
2014-10-02 12:00:00,50.1,50.16,50.07,50.11,71300.0,35.8885,35.9314,35.867,35.8956,71300.0
2014-10-02 12:10:00,50.12,50.15,50.04,50.07,98300.0,35.9028,35.9243,35.8455,35.867,98300.0
2014-10-02 12:20:00,50.07,50.12,50.05,50.11,40300.0,35.867,35.9028,35.8526,35.8956,40300.0
2014-10-02 12:30:00,50.11,50.14,50.01,50.04,37400.0,35.8956,35.9171,35.824,35.8455,37400.0
2014-10-02 12:40:00,50.03,50.18,50.03,50.12,116400.0,35.8383,35.9458,35.8383,35.9028,116400.0
2014-10-02 12:50:00,50.12,50.26,50.11,50.24,102200.0,35.9028,36.0031,35.8956,35.9887,102200.0
2014-10-02 13:00:00,50.24,50.25,50.16,50.19,63800.0,35.9887,35.9959,35.9314,35.9529,63800.0
2014-10-02 13:10:00,50.18,50.31,50.18,50.31,88800.0,35.9458,36.0389,35.9458,36.0389,88800.0
2014-10-02 13:20:00,50.3,50.35,50.27,50.35,92100.0,36.0317,36.0675,36.0102,36.0675,92100.0
2014-10-02 13:30:00,50.35,50.36,50.21,50.23,120200.0,36.0675,36.0747,35.9673,35.9816,120200.0
2014-10-02 13:40:00,50.23,50.25,50.17,50.18,90600.0,35.9816,35.9959,35.9386,35.9458,90600.0
2014-10-02 13:50:00,50.18,50.25,50.18,50.2,53700.0,35.9458,35.9959,35.9458,35.9601,53700.0
2014-10-02 14:00:00,50.21,50.31,50.2,50.3,63500.0,35.9673,36.0389,35.9601,36.0317,63500.0
2014-10-02 14:10:00,50.3,50.33,50.25,50.26,64100.0,36.0317,36.0532,35.9959,36.0031,64100.0
2014-10-02 14:20:00,50.26,50.33,50.23,50.31,102700.0,36.0031,36.0532,35.9816,36.0389,102700.0
2014-10-02 14:30:00,50.31,50.32,50.24,50.3,75100.0,36.0389,36.0461,35.9887,36.0317,75100.0
2014-10-02 14:40:00,50.3,50.47,50.29,50.46,98300.0,36.0317,36.1535,36.0246,36.1463,98300.0
2014-10-02 14:50:00,50.46,50.51,50.42,50.43,79800.0,36.1463,36.1822,36.1177,36.1249,79800.0
2014-10-02 15:00:00,50.43,50.43,50.3,50.32,190800.0,36.1249,36.1249,36.0317,36.0461,190800.0
2014-10-02 15:10:00,50.32,50.36,50.22,50.23,103900.0,36.0461,36.0747,35.9744,35.9816,103900.0
2014-10-02 15:20:00,50.23,50.26,50.18,50.25,160500.0,35.9816,36.0031,35.9458,35.9959,160500.0
2014-10-02 15:30:00,50.25,50.26,50.18,50.25,128800.0,35.9959,36.0031,35.9458,35.9959,128800.0
2014-10-02 15:40:00,50.25,50.25,50.16,50.25,256200.0,35.9959,35.9959,35.9314,35.9959,256200.0
2014-10-02 15:50:00,50.24,50.29,50.2,50.2,378700.0,35.9887,36.0246,35.9601,35.9601,378700.0
2014-10-03 09:30:00,50.51,50.6,50.4,50.52,123400.0,36.1822,36.2466,36.1034,36.1893,123400.0
2014-10-03 09:40:00,50.52,50.83,50.43,50.77,392500.0,36.1893,36.4114,36.1249,36.3684,392500.0
2014-10-03 09:50:00,50.78,50.78,50.68,50.71,112500.0,36.3756,36.3756,36.3039,36.3254,112500.0
2014-10-03 10:00:00,50.72,50.86,50.7,50.85,145300.0,36.3326,36.4329,36.3183,36.4257,145300.0
2014-10-03 10:10:00,50.84,50.85,50.73,50.75,72300.0,36.4186,36.4257,36.3398,36.3541,72300.0
2014-10-03 10:20:00,50.74,50.75,50.67,50.69,104300.0,36.3469,36.3541,36.2968,36.3111,104300.0
2014-10-03 10:30:00,50.7,50.84,50.68,50.8,81400.0,36.3183,36.4186,36.3039,36.3899,81400.0
2014-10-03 10:40:00,50.81,50.99,50.79,50.99,132000.0,36.3971,36.526,36.3827,36.526,132000.0
2014-10-03 10:50:00,50.99,50.99,50.88,50.9,180900.0,36.526,36.526,36.4472,36.4615,180900.0
2014-10-03 11:00:00,50.89,50.96,50.87,50.88,170500.0,36.4544,36.5045,36.44,36.4472,170500.0
2014-10-03 11:10:00,50.89,50.89,50.82,50.83,44600.0,36.4544,36.4544,36.4042,36.4114,44600.0
2014-10-03 11:20:00,50.83,50.85,50.79,50.82,75200.0,36.4114,36.4257,36.3827,36.4042,75200.0
2014-10-03 11:30:00,50.83,50.83,50.74,50.76,72700.0,36.4114,36.4114,36.3469,36.3612,72700.0
2014-10-03 11:40:00,50.76,50.78,50.66,50.68,77200.0,36.3612,36.3756,36.2896,36.3039,77200.0
2014-10-03 11:50:00,50.67,50.76,50.65,50.73,68700.0,36.2968,36.3612,36.2824,36.3398,68700.0
2014-10-03 12:00:00,50.73,50.79,50.7,50.71,84600.0,36.3398,36.3827,36.3183,36.3254,84600.0
2014-10-03 12:10:00,50.71,50.79,50.7,50.79,46600.0,36.3254,36.3827,36.3183,36.3827,46600.0
2014-10-03 12:20:00,50.77,50.79,50.76,50.78,57700.0,36.3684,36.3827,36.3612,36.3756,57700.0
2014-10-03 12:30:00,50.78,50.79,50.75,50.76,75700.0,36.3756,36.3827,36.3541,36.3612,75700.0
2014-10-03 12:40:00,50.77,50.79,50.73,50.75,92000.0,36.3684,36.3827,36.3398,36.3541,92000.0
2014-10-03 12:50:00,50.75,50.78,50.68,50.7,108900.0,36.3541,36.3756,36.3039,36.3183,108900.0
2014-10-03 13:00:00,50.71,50.76,50.71,50.75,47200.0,36.3254,36.3612,36.3254,36.3541,47200.0
2014-10-03 13:10:00,50.75,50.75,50.67,50.68,51400.0,36.3541,36.3541,36.2968,36.3039,51400.0
2014-10-03 13:20:00,50.69,50.73,50.67,50.72,61000.0,36.3111,36.3398,36.2968,36.3326,61000.0
2014-10-03 13:30:00,50.73,50.74,50.69,50.7,69300.0,36.3398,36.3469,36.3111,36.3183,69300.0
2014-10-03 13:40:00,50.7,50.71,50.66,50.69,44100.0,36.3183,36.3254,36.2896,36.3111,44100.0
2014-10-03 13:50:00,50.69,50.82,50.69,50.79,91200.0,36.3111,36.4042,36.3111,36.3827,91200.0
2014-10-03 14:00:00,50.79,50.83,50.78,50.8,75200.0,36.3827,36.4114,36.3756,36.3899,75200.0
2014-10-03 14:10:00,50.8,50.82,50.76,50.79,84800.0,36.3899,36.4042,36.3612,36.3827,84800.0
2014-10-03 14:20:00,50.79,50.8,50.75,50.76,72500.0,36.3827,36.3899,36.3541,36.3612,72500.0
2014-10-03 14:30:00,50.76,50.81,50.76,50.78,55400.0,36.3612,36.3971,36.3612,36.3756,55400.0
2014-10-03 14:40:00,50.78,50.84,50.78,50.84,123400.0,36.3756,36.4186,36.3756,36.4186,123400.0
2014-10-03 14:50:00,50.83,50.84,50.81,50.82,70600.0,36.4114,36.4186,36.3971,36.4042,70600.0
2014-10-03 15:00:00,50.82,50.96,50.8,50.9,219700.0,36.4042,36.5045,36.3899,36.4615,219700.0
2014-10-03 15:10:00,50.9,50.93,50.87,50.9,104000.0,36.4615,36.483,36.44,36.4615,104000.0
2014-10-03 15:20:00,50.9,50.93,50.86,50.89,88800.0,36.4615,36.483,36.4329,36.4544,88800.0
2014-10-03 15:30:00,50.89,50.9,50.8,50.81,147500.0,36.4544,36.4615,36.3899,36.3971,147500.0
2014-10-03 15:40:00,50.82,50.94,50.8,50.94,249600.0,36.4042,36.4902,36.3899,36.4902,249600.0
2014-10-03 15:50:00,50.94,50.94,50.83,50.85,483200.0,36.4902,36.4902,36.4114,36.4257,483200.0
2014-10-06 09:30:00,51.07,51.22,50.95,51.07,266100.0,36.5833,36.6908,36.4973,36.5833,266100.0
2014-10-06 09:40:00,51.06,51.13,50.97,51.04,89600.0,36.5761,36.6263,36.5117,36.5618,89600.0
2014-10-06 09:50:00,51.03,51.07,50.93,50.93,100600.0,36.5547,36.5833,36.483,36.483,100600.0
2014-10-06 10:00:00,50.94,51.02,50.9,50.99,79300.0,36.4902,36.5475,36.4615,36.526,79300.0
2014-10-06 10:10:00,50.98,51.03,50.95,50.99,88900.0,36.5188,36.5547,36.4973,36.526,88900.0
2014-10-06 10:20:00,50.99,51.01,50.95,50.98,73300.0,36.526,36.5403,36.4973,36.5188,73300.0
2014-10-06 10:30:00,50.98,51.06,50.94,51.03,70200.0,36.5188,36.5761,36.4902,36.5547,70200.0
2014-10-06 10:40:00,51.04,51.08,50.99,51.0,54600.0,36.5618,36.5905,36.526,36.5332,54600.0
2014-10-06 10:50:00,50.99,50.99,50.85,50.91,139100.0,36.526,36.526,36.4257,36.4687,139100.0
2014-10-06 11:00:00,50.91,51.0,50.89,51.0,110100.0,36.4687,36.5332,36.4544,36.5332,110100.0
2014-10-06 11:10:00,50.99,51.03,50.94,50.96,97700.0,36.526,36.5547,36.4902,36.5045,97700.0
2014-10-06 11:20:00,50.96,50.96,50.85,50.89,120200.0,36.5045,36.5045,36.4257,36.4544,120200.0
2014-10-06 11:30:00,50.9,50.99,50.86,50.86,85700.0,36.4615,36.526,36.4329,36.4329,85700.0
2014-10-06 11:40:00,50.87,50.88,50.69,50.74,95300.0,36.44,36.4472,36.3111,36.3469,95300.0
2014-10-06 11:50:00,50.73,50.76,50.7,50.75,35500.0,36.3398,36.3612,36.3183,36.3541,35500.0
2014-10-06 12:00:00,50.75,50.83,50.71,50.81,37200.0,36.3541,36.4114,36.3254,36.3971,37200.0
2014-10-06 12:10:00,50.82,50.82,50.76,50.79,48200.0,36.4042,36.4042,36.3612,36.3827,48200.0
2014-10-06 12:20:00,50.79,50.8,50.71,50.72,45100.0,36.3827,36.3899,36.3254,36.3326,45100.0
2014-10-06 12:30:00,50.71,50.74,50.66,50.72,59500.0,36.3254,36.3469,36.2896,36.3326,59500.0
2014-10-06 12:40:00,50.72,50.74,50.59,50.61,51900.0,36.3326,36.3469,36.2395,36.2538,51900.0
2014-10-06 12:50:00,50.62,50.64,50.54,50.61,46900.0,36.261,36.2753,36.2036,36.2538,46900.0
2014-10-06 13:00:00,50.6,50.66,50.56,50.64,48100.0,36.2466,36.2896,36.218,36.2753,48100.0
2014-10-06 13:10:00,50.64,50.7,50.61,50.67,35500.0,36.2753,36.3183,36.2538,36.2968,35500.0
2014-10-06 13:20:00,50.67,50.72,50.64,50.69,37400.0,36.2968,36.3326,36.2753,36.3111,37400.0
2014-10-06 13:30:00,50.7,50.72,50.65,50.68,48700.0,36.3183,36.3326,36.2824,36.3039,48700.0
2014-10-06 13:40:00,50.68,50.72,50.67,50.68,42100.0,36.3039,36.3326,36.2968,36.3039,42100.0
2014-10-06 13:50:00,50.68,50.72,50.65,50.7,45900.0,36.3039,36.3326,36.2824,36.3183,45900.0
2014-10-06 14:00:00,50.71,50.71,50.62,50.65,59100.0,36.3254,36.3254,36.261,36.2824,59100.0
2014-10-06 14:10:00,50.64,50.72,50.63,50.68,68900.0,36.2753,36.3326,36.2681,36.3039,68900.0
2014-10-06 14:20:00,50.69,50.87,50.69,50.87,159400.0,36.3111,36.44,36.3111,36.44,159400.0
2014-10-06 14:30:00,50.87,50.97,50.86,50.97,148500.0,36.44,36.5117,36.4329,36.5117,148500.0
2014-10-06 14:40:00,50.97,51.02,50.93,51.0,160100.0,36.5117,36.5475,36.483,36.5332,160100.0
2014-10-06 14:50:00,50.99,51.04,50.99,51.01,70100.0,36.526,36.5618,36.526,36.5403,70100.0
2014-10-06 15:00:00,51.0,51.04,50.91,50.93,160900.0,36.5332,36.5618,36.4687,36.483,160900.0
2014-10-06 15:10:00,50.92,51.04,50.91,51.02,136500.0,36.4759,36.5618,36.4687,36.5475,136500.0
2014-10-06 15:20:00,51.02,51.11,51.0,51.1,114900.0,36.5475,36.612,36.5332,36.6048,114900.0
2014-10-06 15:30:00,51.1,51.13,51.02,51.1,185900.0,36.6048,36.6263,36.5475,36.6048,185900.0
2014-10-06 15:40:00,51.1,51.15,51.05,51.14,287800.0,36.6048,36.6406,36.569,36.6335,287800.0
2014-10-06 15:50:00,51.14,51.14,51.07,51.11,522000.0,36.6335,36.6335,36.5833,36.612,522000.0
2014-10-07 09:30:00,50.66,50.79,50.41,50.47,291600.0,36.2896,36.3827,36.1105,36.1535,291600.0
2014-10-07 09:40:00,50.46,50.53,50.22,50.25,141500.0,36.1463,36.1965,35.9744,35.9959,141500.0
2014-10-07 09:50:00,50.25,50.25,50.1,50.16,100300.0,35.9959,35.9959,35.8885,35.9314,100300.0
2014-10-07 10:00:00,50.16,50.45,50.16,50.25,173100.0,35.9314,36.1392,35.9314,35.9959,173100.0
2014-10-07 10:10:00,50.25,50.27,50.12,50.18,79400.0,35.9959,36.0102,35.9028,35.9458,79400.0
2014-10-07 10:20:00,50.18,50.2,50.12,50.17,146200.0,35.9458,35.9601,35.9028,35.9386,146200.0
2014-10-07 10:30:00,50.17,50.26,50.05,50.1,209200.0,35.9386,36.0031,35.8526,35.8885,209200.0
2014-10-07 10:40:00,50.1,50.15,50.06,50.13,109300.0,35.8885,35.9243,35.8598,35.91,109300.0
2014-10-07 10:50:00,50.13,50.14,50.0,50.04,144100.0,35.91,35.9171,35.8168,35.8455,144100.0
2014-10-07 11:00:00,50.04,50.07,49.82,49.87,224600.0,35.8455,35.867,35.6879,35.7237,224600.0
2014-10-07 11:10:00,49.87,49.87,49.75,49.8,158800.0,35.7237,35.7237,35.6377,35.6736,158800.0
2014-10-07 11:20:00,49.8,49.93,49.75,49.88,286900.0,35.6736,35.7667,35.6377,35.7309,286900.0
2014-10-07 11:30:00,49.89,49.91,49.75,49.76,233900.0,35.738,35.7524,35.6377,35.6449,233900.0
2014-10-07 11:40:00,49.77,49.88,49.76,49.88,256600.0,35.6521,35.7309,35.6449,35.7309,256600.0
2014-10-07 11:50:00,49.88,49.99,49.85,49.96,75300.0,35.7309,35.8097,35.7094,35.7882,75300.0
2014-10-07 12:00:00,49.97,50.08,49.94,50.08,121600.0,35.7953,35.8741,35.7738,35.8741,121600.0
2014-10-07 12:10:00,50.08,50.14,50.07,50.1,74300.0,35.8741,35.9171,35.867,35.8885,74300.0
2014-10-07 12:20:00,50.1,50.13,50.02,50.09,58700.0,35.8885,35.91,35.8312,35.8813,58700.0
2014-10-07 12:30:00,50.09,50.14,50.09,50.12,54100.0,35.8813,35.9171,35.8813,35.9028,54100.0
2014-10-07 12:40:00,50.13,50.16,50.08,50.09,111500.0,35.91,35.9314,35.8741,35.8813,111500.0
2014-10-07 12:50:00,50.09,50.13,50.08,50.12,44100.0,35.8813,35.91,35.8741,35.9028,44100.0
2014-10-07 13:00:00,50.12,50.16,50.1,50.13,141900.0,35.9028,35.9314,35.8885,35.91,141900.0
2014-10-07 13:10:00,50.13,50.24,50.13,50.21,97400.0,35.91,35.9887,35.91,35.9673,97400.0
2014-10-07 13:20:00,50.21,50.21,50.15,50.19,98100.0,35.9673,35.9673,35.9243,35.9529,98100.0
2014-10-07 13:30:00,50.19,50.21,50.12,50.13,58900.0,35.9529,35.9673,35.9028,35.91,58900.0
2014-10-07 13:40:00,50.14,50.18,50.11,50.16,67300.0,35.9171,35.9458,35.8956,35.9314,67300.0
2014-10-07 13:50:00,50.16,50.21,50.14,50.17,45600.0,35.9314,35.9673,35.9171,35.9386,45600.0
2014-10-07 14:00:00,50.17,50.18,50.14,50.18,101200.0,35.9386,35.9458,35.9171,35.9458,101200.0
2014-10-07 14:10:00,50.17,50.23,50.16,50.16,64000.0,35.9386,35.9816,35.9314,35.9314,64000.0
2014-10-07 14:20:00,50.16,50.17,50.05,50.06,120400.0,35.9314,35.9386,35.8526,35.8598,120400.0
2014-10-07 14:30:00,50.06,50.07,49.99,50.0,114200.0,35.8598,35.867,35.8097,35.8168,114200.0
2014-10-07 14:40:00,50.0,50.11,50.0,50.07,71700.0,35.8168,35.8956,35.8168,35.867,71700.0
2014-10-07 14:50:00,50.08,50.14,50.05,50.09,111500.0,35.8741,35.9171,35.8526,35.8813,111500.0
2014-10-07 15:00:00,50.1,50.1,50.02,50.03,261400.0,35.8885,35.8885,35.8312,35.8383,261400.0
2014-10-07 15:10:00,50.03,50.03,49.92,49.92,127000.0,35.8383,35.8383,35.7595,35.7595,127000.0
2014-10-07 15:20:00,49.92,49.96,49.85,49.9,133600.0,35.7595,35.7882,35.7094,35.7452,133600.0
2014-10-07 15:30:00,49.9,49.97,49.87,49.87,191200.0,35.7452,35.7953,35.7237,35.7237,191200.0
2014-10-07 15:40:00,49.87,49.9,49.81,49.85,270200.0,35.7237,35.7452,35.6807,35.7094,270200.0
2014-10-07 15:50:00,49.86,49.94,49.77,49.77,724900.0,35.7165,35.7738,35.6521,35.6521,724900.0
2014-10-08 09:30:00,49.97,49.99,49.8,49.85,174000.0,35.7953,35.8097,35.6736,35.7094,174000.0
2014-10-08 09:40:00,49.83,49.84,49.59,49.71,285800.0,35.6951,35.7022,35.5231,35.6091,285800.0
2014-10-08 09:50:00,49.72,49.72,49.53,49.55,86800.0,35.6163,35.6163,35.4801,35.4945,86800.0
2014-10-08 10:00:00,49.55,49.62,49.47,49.52,133400.0,35.4945,35.5446,35.4372,35.473,133400.0
2014-10-08 10:10:00,49.51,49.66,49.5,49.58,104400.0,35.4658,35.5733,35.4587,35.516,104400.0
2014-10-08 10:20:00,49.59,49.61,49.46,49.5,111000.0,35.5231,35.5375,35.43,35.4587,111000.0
2014-10-08 10:30:00,49.5,49.58,49.45,49.46,108200.0,35.4587,35.516,35.4228,35.43,108200.0
2014-10-08 10:40:00,49.46,49.48,49.22,49.25,147900.0,35.43,35.4443,35.2581,35.2796,147900.0
2014-10-08 10:50:00,49.25,49.28,49.21,49.25,102000.0,35.2796,35.3011,35.2509,35.2796,102000.0
2014-10-08 11:00:00,49.24,49.25,49.12,49.24,177700.0,35.2724,35.2796,35.1865,35.2724,177700.0
2014-10-08 11:10:00,49.24,49.32,49.18,49.23,64500.0,35.2724,35.3297,35.2294,35.2652,64500.0
2014-10-08 11:20:00,49.23,49.47,49.22,49.47,59000.0,35.2652,35.4372,35.2581,35.4372,59000.0
2014-10-08 11:30:00,49.45,49.53,49.41,49.42,101600.0,35.4228,35.4801,35.3942,35.4014,101600.0
2014-10-08 11:40:00,49.42,49.45,49.38,49.4,46600.0,35.4014,35.4228,35.3727,35.387,46600.0
2014-10-08 11:50:00,49.4,49.5,49.39,49.5,53900.0,35.387,35.4587,35.3799,35.4587,53900.0
2014-10-08 12:00:00,49.5,49.65,49.49,49.62,101500.0,35.4587,35.5661,35.4515,35.5446,101500.0
2014-10-08 12:10:00,49.63,49.66,49.58,49.63,81100.0,35.5518,35.5733,35.516,35.5518,81100.0
2014-10-08 12:20:00,49.62,49.66,49.6,49.61,95500.0,35.5446,35.5733,35.5303,35.5375,95500.0
2014-10-08 12:30:00,49.61,49.61,49.56,49.59,81200.0,35.5375,35.5375,35.5016,35.5231,81200.0
2014-10-08 12:40:00,49.59,49.61,49.5,49.55,89100.0,35.5231,35.5375,35.4587,35.4945,89100.0
2014-10-08 12:50:00,49.56,49.6,49.55,49.59,65900.0,35.5016,35.5303,35.4945,35.5231,65900.0
2014-10-08 13:00:00,49.6,49.7,49.58,49.67,55600.0,35.5303,35.6019,35.516,35.5804,55600.0
2014-10-08 13:10:00,49.66,49.68,49.61,49.63,139100.0,35.5733,35.5876,35.5375,35.5518,139100.0
2014-10-08 13:20:00,49.63,49.7,49.62,49.64,90800.0,35.5518,35.6019,35.5446,35.5589,90800.0
2014-10-08 13:30:00,49.64,49.78,49.62,49.76,53500.0,35.5589,35.6592,35.5446,35.6449,53500.0
2014-10-08 13:40:00,49.77,49.87,49.75,49.86,154400.0,35.6521,35.7237,35.6377,35.7165,154400.0
2014-10-08 13:50:00,49.86,49.86,49.8,49.86,70100.0,35.7165,35.7165,35.6736,35.7165,70100.0
2014-10-08 14:00:00,49.86,50.01,49.86,49.96,168900.0,35.7165,35.824,35.7165,35.7882,168900.0
2014-10-08 14:10:00,49.97,50.07,49.93,50.03,180100.0,35.7953,35.867,35.7667,35.8383,180100.0
2014-10-08 14:20:00,50.04,50.14,50.04,50.07,121100.0,35.8455,35.9171,35.8455,35.867,121100.0
2014-10-08 14:30:00,50.08,50.09,50.0,50.01,335000.0,35.8741,35.8813,35.8168,35.824,335000.0
2014-10-08 14:40:00,50.01,50.02,49.92,49.94,119700.0,35.824,35.8312,35.7595,35.7738,119700.0
2014-10-08 14:50:00,49.94,50.01,49.92,49.97,158700.0,35.7738,35.824,35.7595,35.7953,158700.0
2014-10-08 15:00:00,49.98,50.04,49.98,50.04,195200.0,35.8025,35.8455,35.8025,35.8455,195200.0
2014-10-08 15:10:00,50.04,50.05,49.98,50.0,181400.0,35.8455,35.8526,35.8025,35.8168,181400.0
2014-10-08 15:20:00,50.0,50.14,49.98,50.11,361600.0,35.8168,35.9171,35.8025,35.8956,361600.0
2014-10-08 15:30:00,50.1,50.11,50.03,50.09,230000.0,35.8885,35.8956,35.8383,35.8813,230000.0
2014-10-08 15:40:00,50.1,50.24,50.09,50.22,335400.0,35.8885,35.9887,35.8813,35.9744,335400.0
2014-10-08 15:50:00,50.22,50.25,50.14,50.2,646000.0,35.9744,35.9959,35.9171,35.9601,646000.0
2014-10-09 09:30:00,50.19,50.43,50.18,50.41,180700.0,35.9529,36.1249,35.9458,36.1105,180700.0
2014-10-09 09:40:00,50.41,50.5,50.32,50.46,98600.0,36.1105,36.175,36.0461,36.1463,98600.0
2014-10-09 09:50:00,50.46,50.47,50.23,50.3,72700.0,36.1463,36.1535,35.9816,36.0317,72700.0
2014-10-09 10:00:00,50.3,50.37,50.28,50.33,79400.0,36.0317,36.0819,36.0174,36.0532,79400.0
2014-10-09 10:10:00,50.34,50.53,50.29,50.48,117100.0,36.0604,36.1965,36.0246,36.1607,117100.0
2014-10-09 10:20:00,50.48,50.5,50.41,50.48,56200.0,36.1607,36.175,36.1105,36.1607,56200.0
2014-10-09 10:30:00,50.48,50.48,50.3,50.33,94100.0,36.1607,36.1607,36.0317,36.0532,94100.0
2014-10-09 10:40:00,50.34,50.53,50.3,50.51,80000.0,36.0604,36.1965,36.0317,36.1822,80000.0
2014-10-09 10:50:00,50.51,50.56,50.49,50.55,475200.0,36.1822,36.218,36.1678,36.2108,475200.0
2014-10-09 11:00:00,50.54,50.6,50.48,50.55,116800.0,36.2036,36.2466,36.1607,36.2108,116800.0
2014-10-09 11:10:00,50.55,50.65,50.53,50.57,96200.0,36.2108,36.2824,36.1965,36.2251,96200.0
2014-10-09 11:20:00,50.57,50.63,50.47,50.48,125700.0,36.2251,36.2681,36.1535,36.1607,125700.0
2014-10-09 11:30:00,50.49,50.5,50.39,50.39,90900.0,36.1678,36.175,36.0962,36.0962,90900.0
2014-10-09 11:40:00,50.39,50.4,50.14,50.21,231400.0,36.0962,36.1034,35.9171,35.9673,231400.0
2014-10-09 11:50:00,50.21,50.28,50.04,50.11,144500.0,35.9673,36.0174,35.8455,35.8956,144500.0
2014-10-09 12:00:00,50.12,50.24,50.07,50.14,93600.0,35.9028,35.9887,35.867,35.9171,93600.0
2014-10-09 12:10:00,50.13,50.21,49.99,50.07,64900.0,35.91,35.9673,35.8097,35.867,64900.0
2014-10-09 12:20:00,50.08,50.08,49.83,49.89,124900.0,35.8741,35.8741,35.6951,35.738,124900.0
2014-10-09 12:30:00,49.88,49.93,49.8,49.81,174100.0,35.7309,35.7667,35.6736,35.6807,174100.0
2014-10-09 12:40:00,49.8,49.91,49.77,49.86,57300.0,35.6736,35.7524,35.6521,35.7165,57300.0
2014-10-09 12:50:00,49.85,49.85,49.7,49.76,96200.0,35.7094,35.7094,35.6019,35.6449,96200.0
2014-10-09 13:00:00,49.77,49.77,49.59,49.61,94600.0,35.6521,35.6521,35.5231,35.5375,94600.0
2014-10-09 13:10:00,49.62,49.69,49.56,49.66,88500.0,35.5446,35.5948,35.5016,35.5733,88500.0
2014-10-09 13:20:00,49.66,49.84,49.66,49.74,64300.0,35.5733,35.7022,35.5733,35.6306,64300.0
2014-10-09 13:30:00,49.74,49.86,49.68,49.86,111300.0,35.6306,35.7165,35.5876,35.7165,111300.0
2014-10-09 13:40:00,49.86,49.86,49.73,49.75,59900.0,35.7165,35.7165,35.6234,35.6377,59900.0
2014-10-09 13:50:00,49.76,49.78,49.58,49.63,72800.0,35.6449,35.6592,35.516,35.5518,72800.0
2014-10-09 14:00:00,49.62,49.62,49.53,49.59,63100.0,35.5446,35.5446,35.4801,35.5231,63100.0
2014-10-09 14:10:00,49.6,49.65,49.51,49.54,100500.0,35.5303,35.5661,35.4658,35.4873,100500.0
2014-10-09 14:20:00,49.56,49.64,49.53,49.54,82400.0,35.5016,35.5589,35.4801,35.4873,82400.0
2014-10-09 14:30:00,49.53,49.7,49.47,49.67,148500.0,35.4801,35.6019,35.4372,35.5804,148500.0
2014-10-09 14:40:00,49.66,49.71,49.6,49.63,92400.0,35.5733,35.6091,35.5303,35.5518,92400.0
2014-10-09 14:50:00,49.62,49.75,49.61,49.65,102900.0,35.5446,35.6377,35.5375,35.5661,102900.0
2014-10-09 15:00:00,49.64,49.69,49.55,49.56,120700.0,35.5589,35.5948,35.4945,35.5016,120700.0
2014-10-09 15:10:00,49.58,49.74,49.58,49.7,122100.0,35.516,35.6306,35.516,35.6019,122100.0
2014-10-09 15:20:00,49.7,49.77,49.59,49.71,133000.0,35.6019,35.6521,35.5231,35.6091,133000.0
2014-10-09 15:30:00,49.71,49.84,49.71,49.74,189600.0,35.6091,35.7022,35.6091,35.6306,189600.0
2014-10-09 15:40:00,49.75,49.76,49.55,49.57,270200.0,35.6377,35.6449,35.4945,35.5088,270200.0
2014-10-09 15:50:00,49.57,49.65,49.48,49.49,703900.0,35.5088,35.5661,35.4443,35.4515,703900.0
2014-10-10 09:30:00,49.77,50.78,49.77,50.76,388800.0,35.6521,36.3756,35.6521,36.3612,388800.0
2014-10-10 09:40:00,50.76,50.88,50.61,50.8,290000.0,36.3612,36.4472,36.2538,36.3899,290000.0
2014-10-10 09:50:00,50.8,50.85,50.44,50.54,363900.0,36.3899,36.4257,36.132,36.2036,363900.0
2014-10-10 10:00:00,50.54,50.8,50.44,50.73,376900.0,36.2036,36.3899,36.132,36.3398,376900.0
2014-10-10 10:10:00,50.73,50.77,50.42,50.6,177700.0,36.3398,36.3684,36.1177,36.2466,177700.0
2014-10-10 10:20:00,50.59,50.72,50.54,50.65,222200.0,36.2395,36.3326,36.2036,36.2824,222200.0
2014-10-10 10:30:00,50.65,50.8,50.52,50.76,270100.0,36.2824,36.3899,36.1893,36.3612,270100.0
2014-10-10 10:40:00,50.79,50.8,50.64,50.75,170400.0,36.3827,36.3899,36.2753,36.3541,170400.0
2014-10-10 10:50:00,50.76,50.93,50.74,50.87,196400.0,36.3612,36.483,36.3469,36.44,196400.0
2014-10-10 11:00:00,50.87,51.0,50.87,51.0,266400.0,36.44,36.5332,36.44,36.5332,266400.0
2014-10-10 11:10:00,50.99,51.0,50.81,50.82,137900.0,36.526,36.5332,36.3971,36.4042,137900.0
2014-10-10 11:20:00,50.83,51.01,50.83,50.97,134600.0,36.4114,36.5403,36.4114,36.5117,134600.0
2014-10-10 11:30:00,50.97,50.97,50.86,50.89,138500.0,36.5117,36.5117,36.4329,36.4544,138500.0
2014-10-10 11:40:00,50.89,50.9,50.7,50.73,234900.0,36.4544,36.4615,36.3183,36.3398,234900.0
2014-10-10 11:50:00,50.74,50.77,50.58,50.59,163500.0,36.3469,36.3684,36.2323,36.2395,163500.0
2014-10-10 12:00:00,50.59,50.76,50.58,50.68,186300.0,36.2395,36.3612,36.2323,36.3039,186300.0
2014-10-10 12:10:00,50.68,50.76,50.62,50.65,164800.0,36.3039,36.3612,36.261,36.2824,164800.0
2014-10-10 12:20:00,50.64,50.72,50.61,50.68,129500.0,36.2753,36.3326,36.2538,36.3039,129500.0
2014-10-10 12:30:00,50.68,50.99,50.68,50.82,185600.0,36.3039,36.526,36.3039,36.4042,185600.0
2014-10-10 12:40:00,50.83,50.94,50.83,50.88,71900.0,36.4114,36.4902,36.4114,36.4472,71900.0
2014-10-10 12:50:00,50.89,50.9,50.71,50.73,72900.0,36.4544,36.4615,36.3254,36.3398,72900.0
2014-10-10 13:00:00,50.73,50.75,50.64,50.7,86500.0,36.3398,36.3541,36.2753,36.3183,86500.0
2014-10-10 13:10:00,50.7,50.89,50.7,50.87,169000.0,36.3183,36.4544,36.3183,36.44,169000.0
2014-10-10 13:20:00,50.86,50.87,50.73,50.74,56200.0,36.4329,36.44,36.3398,36.3469,56200.0
2014-10-10 13:30:00,50.74,50.88,50.71,50.85,70100.0,36.3469,36.4472,36.3254,36.4257,70100.0
2014-10-10 13:40:00,50.85,50.89,50.72,50.77,66700.0,36.4257,36.4544,36.3326,36.3684,66700.0
2014-10-10 13:50:00,50.76,50.84,50.73,50.82,81600.0,36.3612,36.4186,36.3398,36.4042,81600.0
2014-10-10 14:00:00,50.81,50.93,50.81,50.9,77000.0,36.3971,36.483,36.3971,36.4615,77000.0
2014-10-10 14:10:00,50.9,50.91,50.76,50.77,85800.0,36.4615,36.4687,36.3612,36.3684,85800.0
2014-10-10 14:20:00,50.77,50.81,50.66,50.69,92300.0,36.3684,36.3971,36.2896,36.3111,92300.0
2014-10-10 14:30:00,50.69,50.75,50.66,50.66,155500.0,36.3111,36.3541,36.2896,36.2896,155500.0
2014-10-10 14:40:00,50.66,50.71,50.59,50.71,121000.0,36.2896,36.3254,36.2395,36.3254,121000.0
2014-10-10 14:50:00,50.71,50.74,50.65,50.65,134300.0,36.3254,36.3469,36.2824,36.2824,134300.0
2014-10-10 15:00:00,50.65,50.68,50.58,50.59,106500.0,36.2824,36.3039,36.2323,36.2395,106500.0
2014-10-10 15:10:00,50.58,50.67,50.53,50.56,213800.0,36.2323,36.2968,36.1965,36.218,213800.0
2014-10-10 15:20:00,50.56,50.57,50.48,50.55,153800.0,36.218,36.2251,36.1607,36.2108,153800.0
2014-10-10 15:30:00,50.54,50.56,50.46,50.52,180100.0,36.2036,36.218,36.1463,36.1893,180100.0
2014-10-10 15:40:00,50.52,50.52,50.34,50.35,323900.0,36.1893,36.1893,36.0604,36.0675,323900.0
2014-10-10 15:50:00,50.35,50.38,50.28,50.28,713400.0,36.0675,36.089,36.0174,36.0174,713400.0
2014-10-13 09:30:00,50.24,50.32,49.89,49.98,221000.0,35.9887,36.0461,35.738,35.8025,221000.0
2014-10-13 09:40:00,49.99,50.42,49.99,50.37,67900.0,35.8097,36.1177,35.8097,36.0819,67900.0
2014-10-13 09:50:00,50.38,50.41,50.09,50.24,115900.0,36.089,36.1105,35.8813,35.9887,115900.0
2014-10-13 10:00:00,50.23,50.25,49.98,50.0,55100.0,35.9816,35.9959,35.8025,35.8168,55100.0
2014-10-13 10:10:00,50.0,50.0,49.65,49.7,88400.0,35.8168,35.8168,35.5661,35.6019,88400.0
2014-10-13 10:20:00,49.68,49.87,49.68,49.72,81500.0,35.5876,35.7237,35.5876,35.6163,81500.0
2014-10-13 10:30:00,49.71,49.88,49.71,49.85,75000.0,35.6091,35.7309,35.6091,35.7094,75000.0
2014-10-13 10:40:00,49.84,49.87,49.67,49.69,144300.0,35.7022,35.7237,35.5804,35.5948,144300.0
2014-10-13 10:50:00,49.68,49.8,49.63,49.79,138900.0,35.5876,35.6736,35.5518,35.6664,138900.0
2014-10-13 11:00:00,49.8,49.97,49.8,49.87,77800.0,35.6736,35.7953,35.6736,35.7237,77800.0
2014-10-13 11:10:00,49.88,49.88,49.64,49.65,48000.0,35.7309,35.7309,35.5589,35.5661,48000.0
2014-10-13 11:20:00,49.63,49.78,49.61,49.71,90300.0,35.5518,35.6592,35.5375,35.6091,90300.0
2014-10-13 11:30:00,49.71,49.83,49.67,49.68,50900.0,35.6091,35.6951,35.5804,35.5876,50900.0
2014-10-13 11:40:00,49.68,49.8,49.68,49.79,45200.0,35.5876,35.6736,35.5876,35.6664,45200.0
2014-10-13 11:50:00,49.8,49.87,49.79,49.83,34700.0,35.6736,35.7237,35.6664,35.6951,34700.0
2014-10-13 12:00:00,49.83,49.88,49.75,49.79,46900.0,35.6951,35.7309,35.6377,35.6664,46900.0
2014-10-13 12:10:00,49.79,49.89,49.75,49.87,41700.0,35.6664,35.738,35.6377,35.7237,41700.0
2014-10-13 12:20:00,49.87,49.96,49.83,49.96,41900.0,35.7237,35.7882,35.6951,35.7882,41900.0
2014-10-13 12:30:00,49.98,50.11,49.97,50.1,37300.0,35.8025,35.8956,35.7953,35.8885,37300.0
2014-10-13 12:40:00,50.1,50.18,50.05,50.08,69600.0,35.8885,35.9458,35.8526,35.8741,69600.0
2014-10-13 12:50:00,50.07,50.11,50.04,50.05,31000.0,35.867,35.8956,35.8455,35.8526,31000.0
2014-10-13 13:00:00,50.06,50.13,50.05,50.05,30600.0,35.8598,35.91,35.8526,35.8526,30600.0
2014-10-13 13:10:00,50.04,50.06,49.89,49.95,47800.0,35.8455,35.8598,35.738,35.781,47800.0
2014-10-13 13:20:00,49.95,50.0,49.88,49.97,87700.0,35.781,35.8168,35.7309,35.7953,87700.0
2014-10-13 13:30:00,49.98,50.05,49.92,49.99,56700.0,35.8025,35.8526,35.7595,35.8097,56700.0
2014-10-13 13:40:00,50.0,50.05,49.91,49.94,45900.0,35.8168,35.8526,35.7524,35.7738,45900.0
2014-10-13 13:50:00,49.93,49.96,49.82,49.89,52000.0,35.7667,35.7882,35.6879,35.738,52000.0
2014-10-13 14:00:00,49.91,49.96,49.84,49.96,52400.0,35.7524,35.7882,35.7022,35.7882,52400.0
2014-10-13 14:10:00,49.95,49.96,49.83,49.83,44900.0,35.781,35.7882,35.6951,35.6951,44900.0
2014-10-13 14:20:00,49.82,49.93,49.82,49.91,61500.0,35.6879,35.7667,35.6879,35.7524,61500.0
2014-10-13 14:30:00,49.91,49.91,49.82,49.86,37500.0,35.7524,35.7524,35.6879,35.7165,37500.0
2014-10-13 14:40:00,49.86,49.86,49.73,49.74,235900.0,35.7165,35.7165,35.6234,35.6306,235900.0
2014-10-13 14:50:00,49.74,49.78,49.68,49.71,104900.0,35.6306,35.6592,35.5876,35.6091,104900.0
2014-10-13 15:00:00,49.71,49.74,49.68,49.68,123900.0,35.6091,35.6306,35.5876,35.5876,123900.0
2014-10-13 15:10:00,49.68,49.75,49.61,49.62,98300.0,35.5876,35.6377,35.5375,35.5446,98300.0
2014-10-13 15:20:00,49.62,49.66,49.51,49.53,156300.0,35.5446,35.5733,35.4658,35.4801,156300.0
2014-10-13 15:30:00,49.53,49.53,49.19,49.27,304000.0,35.4801,35.4801,35.2366,35.2939,304000.0
2014-10-13 15:40:00,49.28,49.38,49.04,49.09,419400.0,35.3011,35.3727,35.1291,35.165,419400.0
2014-10-13 15:50:00,49.1,49.18,48.97,49.1,667500.0,35.1721,35.2294,35.079,35.1721,667500.0
2014-10-14 09:30:00,49.35,49.51,49.27,49.44,130400.0,35.3512,35.4658,35.2939,35.4157,130400.0
2014-10-14 09:40:00,49.43,49.48,49.26,49.27,91100.0,35.4085,35.4443,35.2867,35.2939,91100.0
2014-10-14 09:50:00,49.28,49.29,48.81,48.9,155100.0,35.3011,35.3082,34.9644,35.0289,155100.0
2014-10-14 10:00:00,48.89,49.28,48.89,49.27,163500.0,35.0217,35.3011,35.0217,35.2939,163500.0
2014-10-14 10:10:00,49.26,49.37,49.19,49.19,120500.0,35.2867,35.3655,35.2366,35.2366,120500.0
2014-10-14 10:20:00,49.2,49.48,49.17,49.47,120900.0,35.2438,35.4443,35.2223,35.4372,120900.0
2014-10-14 10:30:00,49.48,49.54,49.32,49.38,87400.0,35.4443,35.4873,35.3297,35.3727,87400.0
2014-10-14 10:40:00,49.39,49.46,49.28,49.41,50600.0,35.3799,35.43,35.3011,35.3942,50600.0
2014-10-14 10:50:00,49.4,49.46,49.3,49.33,73400.0,35.387,35.43,35.3154,35.3369,73400.0
2014-10-14 11:00:00,49.34,49.43,49.3,49.4,68200.0,35.344,35.4085,35.3154,35.387,68200.0
2014-10-14 11:10:00,49.42,49.6,49.41,49.54,57100.0,35.4014,35.5303,35.3942,35.4873,57100.0
2014-10-14 11:20:00,49.55,49.68,49.53,49.54,75300.0,35.4945,35.5876,35.4801,35.4873,75300.0
2014-10-14 11:30:00,49.54,49.55,49.44,49.48,50200.0,35.4873,35.4945,35.4157,35.4443,50200.0
2014-10-14 11:40:00,49.49,49.57,49.48,49.5,63600.0,35.4515,35.5088,35.4443,35.4587,63600.0
2014-10-14 11:50:00,49.51,49.54,49.41,49.48,52000.0,35.4658,35.4873,35.3942,35.4443,52000.0
2014-10-14 12:00:00,49.49,49.55,49.44,49.5,74600.0,35.4515,35.4945,35.4157,35.4587,74600.0
2014-10-14 12:10:00,49.49,49.49,49.35,49.35,49800.0,35.4515,35.4515,35.3512,35.3512,49800.0
2014-10-14 12:20:00,49.35,49.36,49.27,49.29,42900.0,35.3512,35.3584,35.2939,35.3082,42900.0
2014-10-14 12:30:00,49.3,49.3,49.11,49.11,79700.0,35.3154,35.3154,35.1793,35.1793,79700.0
2014-10-14 12:40:00,49.1,49.19,49.08,49.19,94800.0,35.1721,35.2366,35.1578,35.2366,94800.0
2014-10-14 12:50:00,49.18,49.19,49.08,49.1,44600.0,35.2294,35.2366,35.1578,35.1721,44600.0
2014-10-14 13:00:00,49.11,49.13,49.02,49.03,50300.0,35.1793,35.1936,35.1148,35.122,50300.0
2014-10-14 13:10:00,49.03,49.13,49.02,49.1,69900.0,35.122,35.1936,35.1148,35.1721,69900.0
2014-10-14 13:20:00,49.1,49.1,48.99,49.0,47000.0,35.1721,35.1721,35.0933,35.1005,47000.0
2014-10-14 13:30:00,49.0,49.04,48.95,49.0,57000.0,35.1005,35.1291,35.0647,35.1005,57000.0
2014-10-14 13:40:00,48.99,49.1,48.95,49.08,49800.0,35.0933,35.1721,35.0647,35.1578,49800.0
2014-10-14 13:50:00,49.08,49.12,49.02,49.08,37500.0,35.1578,35.1865,35.1148,35.1578,37500.0
2014-10-14 14:00:00,49.1,49.16,48.98,49.0,45200.0,35.1721,35.2151,35.0862,35.1005,45200.0
2014-10-14 14:10:00,48.99,49.09,48.98,49.0,54200.0,35.0933,35.165,35.0862,35.1005,54200.0
2014-10-14 14:20:00,48.99,49.03,48.82,48.85,162600.0,35.0933,35.122,34.9716,34.993,162600.0
2014-10-14 14:30:00,48.83,48.97,48.81,48.85,114200.0,34.9787,35.079,34.9644,34.993,114200.0
2014-10-14 14:40:00,48.84,49.04,48.84,49.02,117600.0,34.9859,35.1291,34.9859,35.1148,117600.0
2014-10-14 14:50:00,49.02,49.02,48.81,48.83,81900.0,35.1148,35.1148,34.9644,34.9787,81900.0
2014-10-14 15:00:00,48.83,48.92,48.73,48.77,108200.0,34.9787,35.0432,34.9071,34.9357,108200.0
2014-10-14 15:10:00,48.77,48.88,48.77,48.78,101300.0,34.9357,35.0145,34.9357,34.9429,101300.0
2014-10-14 15:20:00,48.78,48.83,48.61,48.8,191600.0,34.9429,34.9787,34.8211,34.9572,191600.0
2014-10-14 15:30:00,48.81,49.05,48.77,49.03,350300.0,34.9644,35.1363,34.9357,35.122,350300.0
2014-10-14 15:40:00,49.03,49.13,48.92,49.01,268600.0,35.122,35.1936,35.0432,35.1077,268600.0
2014-10-14 15:50:00,49.01,49.09,48.86,48.92,453200.0,35.1077,35.165,35.0002,35.0432,453200.0
2014-10-15 09:30:00,48.36,48.38,47.55,47.69,400700.0,34.642,34.6564,34.0618,34.1621,400700.0
2014-10-15 09:40:00,47.69,48.38,47.55,48.34,218900.0,34.1621,34.6564,34.0618,34.6277,218900.0
2014-10-15 09:50:00,48.34,48.4,48.21,48.23,142300.0,34.6277,34.6707,34.5346,34.5489,142300.0
2014-10-15 10:00:00,48.24,48.57,48.22,48.32,144600.0,34.5561,34.7925,34.5417,34.6134,144600.0
2014-10-15 10:10:00,48.32,48.35,48.16,48.22,100500.0,34.6134,34.6349,34.4988,34.5417,100500.0
2014-10-15 10:20:00,48.23,48.49,48.16,48.38,102100.0,34.5489,34.7352,34.4988,34.6564,102100.0
2014-10-15 10:30:00,48.35,48.55,48.27,48.49,109800.0,34.6349,34.7781,34.5776,34.7352,109800.0
2014-10-15 10:40:00,48.5,48.67,48.44,48.53,305400.0,34.7423,34.8641,34.6993,34.7638,305400.0
2014-10-15 10:50:00,48.53,48.79,48.52,48.72,279700.0,34.7638,34.9501,34.7566,34.8999,279700.0
2014-10-15 11:00:00,48.72,48.99,48.68,48.96,173100.0,34.8999,35.0933,34.8713,35.0718,173100.0
2014-10-15 11:10:00,48.96,49.0,48.72,48.75,104400.0,35.0718,35.1005,34.8999,34.9214,104400.0
2014-10-15 11:20:00,48.76,48.76,48.61,48.64,129700.0,34.9286,34.9286,34.8211,34.8426,129700.0
2014-10-15 11:30:00,48.64,48.76,48.49,48.71,154500.0,34.8426,34.9286,34.7352,34.8928,154500.0
2014-10-15 11:40:00,48.7,48.75,48.54,48.55,86500.0,34.8856,34.9214,34.771,34.7781,86500.0
2014-10-15 11:50:00,48.55,48.67,48.51,48.67,97800.0,34.7781,34.8641,34.7495,34.8641,97800.0
2014-10-15 12:00:00,48.66,48.73,48.55,48.72,104200.0,34.8569,34.9071,34.7781,34.8999,104200.0
2014-10-15 12:10:00,48.71,48.76,48.55,48.57,155400.0,34.8928,34.9286,34.7781,34.7925,155400.0
2014-10-15 12:20:00,48.58,48.72,48.57,48.71,143900.0,34.7996,34.8999,34.7925,34.8928,143900.0
2014-10-15 12:30:00,48.71,48.79,48.64,48.66,73300.0,34.8928,34.9501,34.8426,34.8569,73300.0
2014-10-15 12:40:00,48.65,48.68,48.53,48.62,103100.0,34.8498,34.8713,34.7638,34.8283,103100.0
2014-10-15 12:50:00,48.63,48.63,48.36,48.38,111200.0,34.8354,34.8354,34.642,34.6564,111200.0
2014-10-15 13:00:00,48.38,48.5,48.32,48.48,69400.0,34.6564,34.7423,34.6134,34.728,69400.0
2014-10-15 13:10:00,48.48,48.5,48.14,48.15,103000.0,34.728,34.7423,34.4844,34.4916,103000.0
2014-10-15 13:20:00,48.13,48.13,47.89,48.01,122200.0,34.4773,34.4773,34.3054,34.3913,122200.0
2014-10-15 13:30:00,48.02,48.26,47.99,48.26,129800.0,34.3985,34.5704,34.377,34.5704,129800.0
2014-10-15 13:40:00,48.25,48.52,48.23,48.48,214400.0,34.5632,34.7566,34.5489,34.728,214400.0
2014-10-15 13:50:00,48.49,48.5,48.32,48.32,120800.0,34.7352,34.7423,34.6134,34.6134,120800.0
2014-10-15 14:00:00,48.35,48.36,48.17,48.33,172200.0,34.6349,34.642,34.5059,34.6205,172200.0
2014-10-15 14:10:00,48.3,48.5,48.25,48.47,130000.0,34.5991,34.7423,34.5632,34.7208,130000.0
2014-10-15 14:20:00,48.47,48.52,48.33,48.41,141000.0,34.7208,34.7566,34.6205,34.6779,141000.0
2014-10-15 14:30:00,48.4,48.61,48.34,48.57,144600.0,34.6707,34.8211,34.6277,34.7925,144600.0
2014-10-15 14:40:00,48.59,48.64,48.41,48.46,85500.0,34.8068,34.8426,34.6779,34.7137,85500.0
2014-10-15 14:50:00,48.45,48.64,48.45,48.6,149200.0,34.7065,34.8426,34.7065,34.814,149200.0
2014-10-15 15:00:00,48.59,48.69,48.48,48.61,124000.0,34.8068,34.8784,34.728,34.8211,124000.0
2014-10-15 15:10:00,48.62,48.73,48.4,48.48,154300.0,34.8283,34.9071,34.6707,34.728,154300.0
2014-10-15 15:20:00,48.48,48.82,48.4,48.82,125600.0,34.728,34.9716,34.6707,34.9716,125600.0
2014-10-15 15:30:00,48.81,48.99,48.7,48.98,164800.0,34.9644,35.0933,34.8856,35.0862,164800.0
2014-10-15 15:40:00,48.99,49.13,48.9,48.92,313300.0,35.0933,35.1936,35.0289,35.0432,313300.0
2014-10-15 15:50:00,48.93,49.01,48.83,48.97,486600.0,35.0503,35.1077,34.9787,35.079,486600.0
2014-10-16 09:30:00,48.87,49.0,48.83,48.97,247700.0,35.0074,35.1005,34.9787,35.079,247700.0
2014-10-16 09:40:00,48.98,49.18,48.82,49.05,196000.0,35.0862,35.2294,34.9716,35.1363,196000.0
2014-10-16 09:50:00,49.09,49.27,49.04,49.23,154700.0,35.165,35.2939,35.1291,35.2652,154700.0
2014-10-16 10:00:00,49.21,49.29,49.06,49.15,162500.0,35.2509,35.3082,35.1435,35.2079,162500.0
2014-10-16 10:10:00,49.15,49.16,48.56,48.68,168600.0,35.2079,35.2151,34.7853,34.8713,168600.0
2014-10-16 10:20:00,48.68,49.38,48.6,49.0,162600.0,34.8713,35.3727,34.814,35.1005,162600.0
2014-10-16 10:30:00,49.01,49.14,48.89,48.9,135100.0,35.1077,35.2008,35.0217,35.0289,135100.0
2014-10-16 10:40:00,48.89,49.15,48.81,49.11,143000.0,35.0217,35.2079,34.9644,35.1793,143000.0
2014-10-16 10:50:00,49.12,49.32,49.0,49.05,117000.0,35.1865,35.3297,35.1005,35.1363,117000.0
2014-10-16 11:00:00,49.03,49.16,48.95,48.96,120900.0,35.122,35.2151,35.0647,35.0718,120900.0
2014-10-16 11:10:00,48.97,49.2,48.94,49.08,124700.0,35.079,35.2438,35.0575,35.1578,124700.0
2014-10-16 11:20:00,49.05,49.2,49.04,49.17,204500.0,35.1363,35.2438,35.1291,35.2223,204500.0
2014-10-16 11:30:00,49.17,49.34,49.08,49.1,144000.0,35.2223,35.344,35.1578,35.1721,144000.0
2014-10-16 11:40:00,49.1,49.15,49.04,49.06,112400.0,35.1721,35.2079,35.1291,35.1435,112400.0
2014-10-16 11:50:00,49.07,49.12,48.94,49.04,99500.0,35.1506,35.1865,35.0575,35.1291,99500.0
2014-10-16 12:00:00,49.05,49.05,48.88,49.01,111600.0,35.1363,35.1363,35.0145,35.1077,111600.0
2014-10-16 12:10:00,49.01,49.11,48.99,49.07,65800.0,35.1077,35.1793,35.0933,35.1506,65800.0
2014-10-16 12:20:00,49.06,49.17,48.95,48.98,56500.0,35.1435,35.2223,35.0647,35.0862,56500.0
2014-10-16 12:30:00,49.0,49.01,48.88,48.96,84400.0,35.1005,35.1077,35.0145,35.0718,84400.0
2014-10-16 12:40:00,48.98,49.02,48.94,49.01,79200.0,35.0862,35.1148,35.0575,35.1077,79200.0
2014-10-16 12:50:00,49.02,49.23,49.0,49.2,59200.0,35.1148,35.2652,35.1005,35.2438,59200.0
2014-10-16 13:00:00,49.21,49.34,49.21,49.33,77800.0,35.2509,35.344,35.2509,35.3369,77800.0
2014-10-16 13:10:00,49.33,49.44,49.27,49.38,111100.0,35.3369,35.4157,35.2939,35.3727,111100.0
2014-10-16 13:20:00,49.38,49.52,49.33,49.48,99600.0,35.3727,35.473,35.3369,35.4443,99600.0
2014-10-16 13:30:00,49.48,49.56,49.41,49.53,169000.0,35.4443,35.5016,35.3942,35.4801,169000.0
2014-10-16 13:40:00,49.52,49.63,49.49,49.59,108300.0,35.473,35.5518,35.4515,35.5231,108300.0
2014-10-16 13:50:00,49.58,49.59,49.34,49.36,83000.0,35.516,35.5231,35.344,35.3584,83000.0
2014-10-16 14:00:00,49.36,49.55,49.36,49.55,157300.0,35.3584,35.4945,35.3584,35.4945,157300.0
2014-10-16 14:10:00,49.56,49.65,49.49,49.6,122900.0,35.5016,35.5661,35.4515,35.5303,122900.0
2014-10-16 14:20:00,49.61,49.63,49.5,49.58,131300.0,35.5375,35.5518,35.4587,35.516,131300.0
2014-10-16 14:30:00,49.59,49.64,49.5,49.6,108700.0,35.5231,35.5589,35.4587,35.5303,108700.0
2014-10-16 14:40:00,49.6,49.61,49.45,49.47,182500.0,35.5303,35.5375,35.4228,35.4372,182500.0
2014-10-16 14:50:00,49.47,49.5,49.36,49.49,194900.0,35.4372,35.4587,35.3584,35.4515,194900.0
2014-10-16 15:00:00,49.49,49.5,49.19,49.32,176200.0,35.4515,35.4587,35.2366,35.3297,176200.0
2014-10-16 15:10:00,49.33,49.53,49.3,49.49,172500.0,35.3369,35.4801,35.3154,35.4515,172500.0
2014-10-16 15:20:00,49.49,49.57,49.4,49.48,235600.0,35.4515,35.5088,35.387,35.4443,235600.0
2014-10-16 15:30:00,49.48,49.52,49.31,49.34,179600.0,35.4443,35.473,35.3226,35.344,179600.0
2014-10-16 15:40:00,49.34,49.43,49.26,49.26,272900.0,35.344,35.4085,35.2867,35.2867,272900.0
2014-10-16 15:50:00,49.27,49.41,49.19,49.22,604500.0,35.2939,35.3942,35.2366,35.2581,604500.0
2014-10-17 09:30:00,49.57,49.63,49.41,49.53,653400.0,35.5088,35.5518,35.3942,35.4801,653400.0
2014-10-17 09:40:00,49.52,49.61,49.42,49.58,101900.0,35.473,35.5375,35.4014,35.516,101900.0
2014-10-17 09:50:00,49.59,49.82,49.55,49.75,93000.0,35.5231,35.6879,35.4945,35.6377,93000.0
2014-10-17 10:00:00,49.75,50.02,49.68,50.0,198700.0,35.6377,35.8312,35.5876,35.8168,198700.0
2014-10-17 10:10:00,50.0,50.06,49.86,50.04,120300.0,35.8168,35.8598,35.7165,35.8455,120300.0
2014-10-17 10:20:00,50.04,50.23,50.04,50.23,127100.0,35.8455,35.9816,35.8455,35.9816,127100.0
2014-10-17 10:30:00,50.23,50.23,50.07,50.07,109600.0,35.9816,35.9816,35.867,35.867,109600.0
2014-10-17 10:40:00,50.08,50.12,50.01,50.03,73700.0,35.8741,35.9028,35.824,35.8383,73700.0
2014-10-17 10:50:00,50.03,50.22,50.03,50.21,99600.0,35.8383,35.9744,35.8383,35.9673,99600.0
2014-10-17 11:00:00,50.2,50.25,50.14,50.25,88700.0,35.9601,35.9959,35.9171,35.9959,88700.0
2014-10-17 11:10:00,50.24,50.37,50.24,50.37,86100.0,35.9887,36.0819,35.9887,36.0819,86100.0
2014-10-17 11:20:00,50.36,50.38,50.23,50.3,76800.0,36.0747,36.089,35.9816,36.0317,76800.0
2014-10-17 11:30:00,50.3,50.41,50.27,50.4,81200.0,36.0317,36.1105,36.0102,36.1034,81200.0
2014-10-17 11:40:00,50.41,50.53,50.37,50.53,228300.0,36.1105,36.1965,36.0819,36.1965,228300.0
2014-10-17 11:50:00,50.53,50.64,50.5,50.57,206100.0,36.1965,36.2753,36.175,36.2251,206100.0
2014-10-17 12:00:00,50.56,50.6,50.51,50.55,173700.0,36.218,36.2466,36.1822,36.2108,173700.0
2014-10-17 12:10:00,50.55,50.55,50.49,50.54,154000.0,36.2108,36.2108,36.1678,36.2036,154000.0
2014-10-17 12:20:00,50.55,50.62,50.49,50.5,104600.0,36.2108,36.261,36.1678,36.175,104600.0
2014-10-17 12:30:00,50.5,50.77,50.5,50.73,147400.0,36.175,36.3684,36.175,36.3398,147400.0
2014-10-17 12:40:00,50.73,50.73,50.63,50.66,80200.0,36.3398,36.3398,36.2681,36.2896,80200.0
2014-10-17 12:50:00,50.66,50.71,50.6,50.69,157200.0,36.2896,36.3254,36.2466,36.3111,157200.0
2014-10-17 13:00:00,50.69,50.78,50.6,50.61,105300.0,36.3111,36.3756,36.2466,36.2538,105300.0
2014-10-17 13:10:00,50.61,50.62,50.53,50.57,262500.0,36.2538,36.261,36.1965,36.2251,262500.0
2014-10-17 13:20:00,50.56,50.58,50.52,50.52,104500.0,36.218,36.2323,36.1893,36.1893,104500.0
2014-10-17 13:30:00,50.52,50.55,50.4,50.49,416600.0,36.1893,36.2108,36.1034,36.1678,416600.0
2014-10-17 13:40:00,50.49,50.5,50.41,50.41,145000.0,36.1678,36.175,36.1105,36.1105,145000.0
2014-10-17 13:50:00,50.41,50.44,50.29,50.33,223400.0,36.1105,36.132,36.0246,36.0532,223400.0
2014-10-17 14:00:00,50.33,50.33,50.0,50.06,286200.0,36.0532,36.0532,35.8168,35.8598,286200.0
2014-10-17 14:10:00,50.08,50.21,50.04,50.06,161900.0,35.8741,35.9673,35.8455,35.8598,161900.0
2014-10-17 14:20:00,50.07,50.16,50.04,50.15,188800.0,35.867,35.9314,35.8455,35.9243,188800.0
2014-10-17 14:30:00,50.16,50.21,50.1,50.2,153900.0,35.9314,35.9673,35.8885,35.9601,153900.0
2014-10-17 14:40:00,50.2,50.34,50.2,50.29,128000.0,35.9601,36.0604,35.9601,36.0246,128000.0
2014-10-17 14:50:00,50.3,50.33,50.24,50.3,133200.0,36.0317,36.0532,35.9887,36.0317,133200.0
2014-10-17 15:00:00,50.3,50.3,50.11,50.17,222400.0,36.0317,36.0317,35.8956,35.9386,222400.0
2014-10-17 15:10:00,50.18,50.33,50.16,50.28,194100.0,35.9458,36.0532,35.9314,36.0174,194100.0
2014-10-17 15:20:00,50.28,50.43,50.28,50.42,185100.0,36.0174,36.1249,36.0174,36.1177,185100.0
2014-10-17 15:30:00,50.42,50.48,50.32,50.41,185300.0,36.1177,36.1607,36.0461,36.1105,185300.0
2014-10-17 15:40:00,50.4,50.57,50.39,50.47,323200.0,36.1034,36.2251,36.0962,36.1535,323200.0
2014-10-17 15:50:00,50.47,50.54,50.38,50.41,1013200.0,36.1535,36.2036,36.089,36.1105,1013200.0
2014-10-20 09:30:00,50.38,50.42,50.17,50.31,147200.0,36.089,36.1177,35.9386,36.0389,147200.0
2014-10-20 09:40:00,50.32,50.45,50.17,50.41,203600.0,36.0461,36.1392,35.9386,36.1105,203600.0
2014-10-20 09:50:00,50.39,50.6,50.29,50.53,81500.0,36.0962,36.2466,36.0246,36.1965,81500.0
2014-10-20 10:00:00,50.53,50.6,50.22,50.28,111900.0,36.1965,36.2466,35.9744,36.0174,111900.0
2014-10-20 10:10:00,50.29,50.34,50.25,50.33,60400.0,36.0246,36.0604,35.9959,36.0532,60400.0
2014-10-20 10:20:00,50.34,50.52,50.34,50.51,52800.0,36.0604,36.1893,36.0604,36.1822,52800.0
2014-10-20 10:30:00,50.5,50.51,50.41,50.46,81500.0,36.175,36.1822,36.1105,36.1463,81500.0
2014-10-20 10:40:00,50.45,50.46,50.34,50.36,92600.0,36.1392,36.1463,36.0604,36.0747,92600.0
2014-10-20 10:50:00,50.36,50.37,50.26,50.28,112200.0,36.0747,36.0819,36.0031,36.0174,112200.0
2014-10-20 11:00:00,50.27,50.27,50.1,50.2,82500.0,36.0102,36.0102,35.8885,35.9601,82500.0
2014-10-20 11:10:00,50.21,50.28,50.14,50.28,65200.0,35.9673,36.0174,35.9171,36.0174,65200.0
2014-10-20 11:20:00,50.29,50.3,50.15,50.16,72500.0,36.0246,36.0317,35.9243,35.9314,72500.0
2014-10-20 11:30:00,50.16,50.17,50.06,50.13,129400.0,35.9314,35.9386,35.8598,35.91,129400.0
2014-10-20 11:40:00,50.12,50.21,50.11,50.13,83400.0,35.9028,35.9673,35.8956,35.91,83400.0
2014-10-20 11:50:00,50.13,50.17,50.11,50.11,52300.0,35.91,35.9386,35.8956,35.8956,52300.0
2014-10-20 12:00:00,50.11,50.22,50.09,50.2,57300.0,35.8956,35.9744,35.8813,35.9601,57300.0
2014-10-20 12:10:00,50.19,50.3,50.19,50.26,174100.0,35.9529,36.0317,35.9529,36.0031,174100.0
2014-10-20 12:20:00,50.26,50.29,50.25,50.29,107100.0,36.0031,36.0246,35.9959,36.0246,107100.0
2014-10-20 12:30:00,50.3,50.3,50.18,50.18,99000.0,36.0317,36.0317,35.9458,35.9458,99000.0
2014-10-20 12:40:00,50.18,50.24,50.1,50.24,135300.0,35.9458,35.9887,35.8885,35.9887,135300.0
2014-10-20 12:50:00,50.25,50.31,50.22,50.27,69800.0,35.9959,36.0389,35.9744,36.0102,69800.0
2014-10-20 13:00:00,50.26,50.3,50.21,50.29,156800.0,36.0031,36.0317,35.9673,36.0246,156800.0
2014-10-20 13:10:00,50.29,50.37,50.26,50.35,69300.0,36.0246,36.0819,36.0031,36.0675,69300.0
2014-10-20 13:20:00,50.36,50.43,50.34,50.39,100800.0,36.0747,36.1249,36.0604,36.0962,100800.0
2014-10-20 13:30:00,50.38,50.39,50.32,50.36,130300.0,36.089,36.0962,36.0461,36.0747,130300.0
2014-10-20 13:40:00,50.35,50.35,50.25,50.26,78700.0,36.0675,36.0675,35.9959,36.0031,78700.0
2014-10-20 13:50:00,50.26,50.33,50.26,50.29,53800.0,36.0031,36.0532,36.0031,36.0246,53800.0
2014-10-20 14:00:00,50.28,50.36,50.26,50.32,152300.0,36.0174,36.0747,36.0031,36.0461,152300.0
2014-10-20 14:10:00,50.32,50.43,50.32,50.39,90700.0,36.0461,36.1249,36.0461,36.0962,90700.0
2014-10-20 14:20:00,50.38,50.42,50.34,50.37,69400.0,36.089,36.1177,36.0604,36.0819,69400.0
2014-10-20 14:30:00,50.37,50.39,50.33,50.36,77800.0,36.0819,36.0962,36.0532,36.0747,77800.0
2014-10-20 14:40:00,50.36,50.39,50.33,50.36,73100.0,36.0747,36.0962,36.0532,36.0747,73100.0
2014-10-20 14:50:00,50.36,50.49,50.35,50.47,114100.0,36.0747,36.1678,36.0675,36.1535,114100.0
2014-10-20 15:00:00,50.47,50.57,50.46,50.53,164100.0,36.1535,36.2251,36.1463,36.1965,164100.0
2014-10-20 15:10:00,50.53,50.57,50.47,50.47,105400.0,36.1965,36.2251,36.1535,36.1535,105400.0
2014-10-20 15:20:00,50.47,50.5,50.43,50.49,136700.0,36.1535,36.175,36.1249,36.1678,136700.0
2014-10-20 15:30:00,50.48,50.57,50.47,50.51,128900.0,36.1607,36.2251,36.1535,36.1822,128900.0
2014-10-20 15:40:00,50.52,50.62,50.51,50.58,224300.0,36.1893,36.261,36.1822,36.2323,224300.0
2014-10-20 15:50:00,50.59,50.63,50.55,50.56,525000.0,36.2395,36.2681,36.2108,36.218,525000.0
2014-10-21 09:30:00,51.01,51.13,50.76,51.06,216800.0,36.5403,36.6263,36.3612,36.5761,216800.0
2014-10-21 09:40:00,51.03,51.15,50.95,51.11,143100.0,36.5547,36.6406,36.4973,36.612,143100.0
2014-10-21 09:50:00,51.11,51.18,50.92,50.99,285000.0,36.612,36.6621,36.4759,36.526,285000.0
2014-10-21 10:00:00,50.98,51.08,50.96,51.06,160600.0,36.5188,36.5905,36.5045,36.5761,160600.0
2014-10-21 10:10:00,51.06,51.11,51.01,51.02,108300.0,36.5761,36.612,36.5403,36.5475,108300.0
2014-10-21 10:20:00,51.02,51.08,50.99,51.08,105100.0,36.5475,36.5905,36.526,36.5905,105100.0
2014-10-21 10:30:00,51.08,51.22,51.08,51.21,156900.0,36.5905,36.6908,36.5905,36.6836,156900.0
2014-10-21 10:40:00,51.21,51.42,51.19,51.42,184500.0,36.6836,36.834,36.6693,36.834,184500.0
2014-10-21 10:50:00,51.42,51.42,51.28,51.29,58000.0,36.834,36.834,36.7337,36.7409,58000.0
2014-10-21 11:00:00,51.29,51.3,51.2,51.26,122400.0,36.7409,36.7481,36.6764,36.7194,122400.0
2014-10-21 11:10:00,51.26,51.26,51.19,51.2,109800.0,36.7194,36.7194,36.6693,36.6764,109800.0
2014-10-21 11:20:00,51.21,51.32,51.2,51.32,87600.0,36.6836,36.7624,36.6764,36.7624,87600.0
2014-10-21 11:30:00,51.3,51.44,51.3,51.42,157100.0,36.7481,36.8484,36.7481,36.834,157100.0
2014-10-21 11:40:00,51.41,51.49,51.41,51.43,85700.0,36.8269,36.8842,36.8269,36.8412,85700.0
2014-10-21 11:50:00,51.43,51.5,51.41,51.48,59200.0,36.8412,36.8913,36.8269,36.877,59200.0
2014-10-21 12:00:00,51.49,51.5,51.45,51.46,57700.0,36.8842,36.8913,36.8555,36.8627,57700.0
2014-10-21 12:10:00,51.46,51.53,51.46,51.49,182300.0,36.8627,36.9128,36.8627,36.8842,182300.0
2014-10-21 12:20:00,51.49,51.49,51.44,51.47,51000.0,36.8842,36.8842,36.8484,36.8698,51000.0
2014-10-21 12:30:00,51.47,51.52,51.46,51.5,141700.0,36.8698,36.9057,36.8627,36.8913,141700.0
2014-10-21 12:40:00,51.5,51.51,51.43,51.45,98800.0,36.8913,36.8985,36.8412,36.8555,98800.0
2014-10-21 12:50:00,51.46,51.52,51.39,51.39,118000.0,36.8627,36.9057,36.8125,36.8125,118000.0
2014-10-21 13:00:00,51.39,51.4,51.34,51.38,58700.0,36.8125,36.8197,36.7767,36.8054,58700.0
2014-10-21 13:10:00,51.37,51.49,51.36,51.48,52800.0,36.7982,36.8842,36.791,36.877,52800.0
2014-10-21 13:20:00,51.49,51.59,51.46,51.57,97800.0,36.8842,36.9558,36.8627,36.9415,97800.0
2014-10-21 13:30:00,51.57,51.72,51.56,51.72,113200.0,36.9415,37.0489,36.9343,37.0489,113200.0
2014-10-21 13:40:00,51.71,51.78,51.69,51.73,106300.0,37.0418,37.0919,37.0274,37.0561,106300.0
2014-10-21 13:50:00,51.73,51.74,51.69,51.71,53600.0,37.0561,37.0633,37.0274,37.0418,53600.0
2014-10-21 14:00:00,51.7,51.82,51.69,51.82,119200.0,37.0346,37.1206,37.0274,37.1206,119200.0
2014-10-21 14:10:00,51.81,51.83,51.76,51.76,84900.0,37.1134,37.1277,37.0776,37.0776,84900.0
2014-10-21 14:20:00,51.76,51.77,51.68,51.71,112900.0,37.0776,37.0847,37.0203,37.0418,112900.0
2014-10-21 14:30:00,51.71,51.75,51.69,51.75,66100.0,37.0418,37.0704,37.0274,37.0704,66100.0
2014-10-21 14:40:00,51.74,51.81,51.7,51.72,119800.0,37.0633,37.1134,37.0346,37.0489,119800.0
2014-10-21 14:50:00,51.72,51.73,51.68,51.7,89800.0,37.0489,37.0561,37.0203,37.0346,89800.0
2014-10-21 15:00:00,51.69,51.82,51.69,51.82,83000.0,37.0274,37.1206,37.0274,37.1206,83000.0
2014-10-21 15:10:00,51.82,51.93,51.8,51.91,159700.0,37.1206,37.1994,37.1062,37.185,159700.0
2014-10-21 15:20:00,51.91,52.09,51.91,52.08,262100.0,37.185,37.314,37.185,37.3068,262100.0
2014-10-21 15:30:00,52.09,52.11,51.88,51.88,407200.0,37.314,37.3283,37.1635,37.1635,407200.0
2014-10-21 15:40:00,51.88,51.98,51.56,51.83,549600.0,37.1635,37.2352,36.9343,37.1277,549600.0
2014-10-21 15:50:00,51.84,51.95,51.83,51.95,481500.0,37.1349,37.2137,37.1277,37.2137,481500.0
2014-10-22 09:30:00,52.01,52.11,51.69,51.69,188500.0,37.2567,37.3283,37.0274,37.0274,188500.0
2014-10-22 09:40:00,51.7,52.07,51.67,52.05,136900.0,37.0346,37.2996,37.0131,37.2853,136900.0
2014-10-22 09:50:00,52.06,52.23,51.96,51.98,154900.0,37.2925,37.4143,37.2208,37.2352,154900.0
2014-10-22 10:00:00,51.97,51.99,51.84,51.85,143500.0,37.228,37.2423,37.1349,37.1421,143500.0
2014-10-22 10:10:00,51.84,52.01,51.84,52.0,163200.0,37.1349,37.2567,37.1349,37.2495,163200.0
2014-10-22 10:20:00,52.0,52.13,51.99,52.13,114100.0,37.2495,37.3426,37.2423,37.3426,114100.0
2014-10-22 10:30:00,52.12,52.31,52.06,52.11,165400.0,37.3355,37.4716,37.2925,37.3283,165400.0
2014-10-22 10:40:00,52.12,52.12,52.03,52.03,160800.0,37.3355,37.3355,37.271,37.271,160800.0
2014-10-22 10:50:00,52.04,52.12,52.02,52.07,119200.0,37.2782,37.3355,37.2638,37.2996,119200.0
2014-10-22 11:00:00,52.07,52.15,52.07,52.12,146700.0,37.2996,37.357,37.2996,37.3355,146700.0
2014-10-22 11:10:00,52.12,52.25,52.12,52.18,97200.0,37.3355,37.4286,37.3355,37.3784,97200.0
2014-10-22 11:20:00,52.18,52.27,52.11,52.12,99500.0,37.3784,37.4429,37.3283,37.3355,99500.0
2014-10-22 11:30:00,52.12,52.12,51.95,51.99,166100.0,37.3355,37.3355,37.2137,37.2423,166100.0
2014-10-22 11:40:00,52.0,52.04,51.99,52.02,130000.0,37.2495,37.2782,37.2423,37.2638,130000.0
2014-10-22 11:50:00,52.03,52.06,51.99,52.03,164700.0,37.271,37.2925,37.2423,37.271,164700.0
2014-10-22 12:00:00,52.04,52.06,51.93,51.97,107600.0,37.2782,37.2925,37.1994,37.228,107600.0
2014-10-22 12:10:00,51.98,51.99,51.92,51.96,125700.0,37.2352,37.2423,37.1922,37.2208,125700.0
2014-10-22 12:20:00,51.96,52.0,51.96,51.98,71300.0,37.2208,37.2495,37.2208,37.2352,71300.0
2014-10-22 12:30:00,51.97,51.98,51.8,51.85,97300.0,37.228,37.2352,37.1062,37.1421,97300.0
2014-10-22 12:40:00,51.84,51.96,51.82,51.86,106800.0,37.1349,37.2208,37.1206,37.1492,106800.0
2014-10-22 12:50:00,51.86,51.97,51.85,51.94,92300.0,37.1492,37.228,37.1421,37.2065,92300.0
2014-10-22 13:00:00,51.94,52.09,51.89,52.08,80100.0,37.2065,37.314,37.1707,37.3068,80100.0
2014-10-22 13:10:00,52.07,52.07,52.0,52.01,67500.0,37.2996,37.2996,37.2495,37.2567,67500.0
2014-10-22 13:20:00,52.01,52.06,51.91,51.94,116200.0,37.2567,37.2925,37.185,37.2065,116200.0
2014-10-22 13:30:00,51.93,51.95,51.85,51.9,91600.0,37.1994,37.2137,37.1421,37.1779,91600.0
2014-10-22 13:40:00,51.91,51.94,51.86,51.87,66700.0,37.185,37.2065,37.1492,37.1564,66700.0
2014-10-22 13:50:00,51.86,52.04,51.86,51.9,73800.0,37.1492,37.2782,37.1492,37.1779,73800.0
2014-10-22 14:00:00,51.9,51.98,51.87,51.94,66500.0,37.1779,37.2352,37.1564,37.2065,66500.0
2014-10-22 14:10:00,51.94,52.03,51.93,52.01,88100.0,37.2065,37.271,37.1994,37.2567,88100.0
2014-10-22 14:20:00,52.01,52.04,51.93,52.0,80100.0,37.2567,37.2782,37.1994,37.2495,80100.0
2014-10-22 14:30:00,51.99,52.02,51.94,51.95,101200.0,37.2423,37.2638,37.2065,37.2137,101200.0
2014-10-22 14:40:00,51.95,52.13,51.95,52.11,83400.0,37.2137,37.3426,37.2137,37.3283,83400.0
2014-10-22 14:50:00,52.11,52.12,52.01,52.08,194900.0,37.3283,37.3355,37.2567,37.3068,194900.0
2014-10-22 15:00:00,52.08,52.08,51.95,51.97,153000.0,37.3068,37.3068,37.2137,37.228,153000.0
2014-10-22 15:10:00,51.98,52.05,51.95,51.99,199800.0,37.2352,37.2853,37.2137,37.2423,199800.0
2014-10-22 15:20:00,51.98,52.05,51.97,52.03,177600.0,37.2352,37.2853,37.228,37.271,177600.0
2014-10-22 15:30:00,52.03,52.03,51.93,51.98,194200.0,37.271,37.271,37.1994,37.2352,194200.0
2014-10-22 15:40:00,51.98,51.99,51.81,51.82,265900.0,37.2352,37.2423,37.1134,37.1206,265900.0
2014-10-22 15:50:00,51.82,51.93,51.81,51.85,498700.0,37.1206,37.1994,37.1134,37.1421,498700.0
2014-10-23 09:30:00,52.0,52.37,52.0,52.37,172400.0,37.2495,37.5145,37.2495,37.5145,172400.0
2014-10-23 09:40:00,52.37,52.44,52.26,52.35,108700.0,37.5145,37.5647,37.4357,37.5002,108700.0
2014-10-23 09:50:00,52.37,52.42,52.2,52.21,77100.0,37.5145,37.5504,37.3928,37.3999,77100.0
2014-10-23 10:00:00,52.21,52.29,52.2,52.23,113300.0,37.3999,37.4572,37.3928,37.4143,113300.0
2014-10-23 10:10:00,52.22,52.34,52.21,52.31,81900.0,37.4071,37.4931,37.3999,37.4716,81900.0
2014-10-23 10:20:00,52.31,52.31,52.25,52.26,79100.0,37.4716,37.4716,37.4286,37.4357,79100.0
2014-10-23 10:30:00,52.25,52.35,52.17,52.17,118500.0,37.4286,37.5002,37.3713,37.3713,118500.0
2014-10-23 10:40:00,52.17,52.34,52.16,52.3,126300.0,37.3713,37.4931,37.3641,37.4644,126300.0
2014-10-23 10:50:00,52.29,52.3,52.21,52.24,134000.0,37.4572,37.4644,37.3999,37.4214,134000.0
2014-10-23 11:00:00,52.24,52.33,52.18,52.29,347200.0,37.4214,37.4859,37.3784,37.4572,347200.0
2014-10-23 11:10:00,52.3,52.36,52.27,52.29,165700.0,37.4644,37.5074,37.4429,37.4572,165700.0
2014-10-23 11:20:00,52.28,52.3,52.23,52.25,71600.0,37.4501,37.4644,37.4143,37.4286,71600.0
2014-10-23 11:30:00,52.25,52.28,52.13,52.17,172400.0,37.4286,37.4501,37.3426,37.3713,172400.0
2014-10-23 11:40:00,52.16,52.2,52.1,52.14,84600.0,37.3641,37.3928,37.3211,37.3498,84600.0
2014-10-23 11:50:00,52.14,52.17,52.09,52.12,86700.0,37.3498,37.3713,37.314,37.3355,86700.0
2014-10-23 12:00:00,52.12,52.36,52.12,52.34,317500.0,37.3355,37.5074,37.3355,37.4931,317500.0
2014-10-23 12:10:00,52.34,52.38,52.28,52.3,136600.0,37.4931,37.5217,37.4501,37.4644,136600.0
2014-10-23 12:20:00,52.3,52.44,52.3,52.43,91400.0,37.4644,37.5647,37.4644,37.5575,91400.0
2014-10-23 12:30:00,52.42,52.42,52.29,52.3,85500.0,37.5504,37.5504,37.4572,37.4644,85500.0
2014-10-23 12:40:00,52.3,52.33,52.27,52.29,127300.0,37.4644,37.4859,37.4429,37.4572,127300.0
2014-10-23 12:50:00,52.29,52.34,52.28,52.33,76100.0,37.4572,37.4931,37.4501,37.4859,76100.0
2014-10-23 13:00:00,52.32,52.34,52.29,52.34,76100.0,37.4787,37.4931,37.4572,37.4931,76100.0
2014-10-23 13:10:00,52.33,52.44,52.33,52.43,114400.0,37.4859,37.5647,37.4859,37.5575,114400.0
2014-10-23 13:20:00,52.42,52.55,52.35,52.52,226200.0,37.5504,37.6435,37.5002,37.622,226200.0
2014-10-23 13:30:00,52.52,52.66,52.51,52.65,78800.0,37.622,37.7223,37.6148,37.7151,78800.0
2014-10-23 13:40:00,52.64,52.68,52.59,52.66,137000.0,37.708,37.7366,37.6721,37.7223,137000.0
2014-10-23 13:50:00,52.67,52.7,52.6,52.66,130900.0,37.7294,37.7509,37.6793,37.7223,130900.0
2014-10-23 14:00:00,52.66,52.75,52.65,52.68,107000.0,37.7223,37.7868,37.7151,37.7366,107000.0
2014-10-23 14:10:00,52.68,52.8,52.66,52.8,139300.0,37.7366,37.8226,37.7223,37.8226,139300.0
2014-10-23 14:20:00,52.79,52.87,52.76,52.83,167400.0,37.8154,37.8727,37.7939,37.8441,167400.0
2014-10-23 14:30:00,52.82,52.89,52.81,52.88,163500.0,37.8369,37.887,37.8297,37.8799,163500.0
2014-10-23 14:40:00,52.89,52.89,52.78,52.82,127000.0,37.887,37.887,37.8082,37.8369,127000.0
2014-10-23 14:50:00,52.83,52.83,52.58,52.77,263300.0,37.8441,37.8441,37.665,37.8011,263300.0
2014-10-23 15:00:00,52.77,52.77,52.44,52.48,215900.0,37.8011,37.8011,37.5647,37.5933,215900.0
2014-10-23 15:10:00,52.47,52.72,52.44,52.65,282700.0,37.5862,37.7653,37.5647,37.7151,282700.0
2014-10-23 15:20:00,52.64,52.69,52.6,52.64,199000.0,37.708,37.7438,37.6793,37.708,199000.0
2014-10-23 15:30:00,52.64,52.69,52.54,52.69,289200.0,37.708,37.7438,37.6363,37.7438,289200.0
2014-10-23 15:40:00,52.68,52.69,52.54,52.55,363200.0,37.7366,37.7438,37.6363,37.6435,363200.0
2014-10-23 15:50:00,52.55,52.58,52.43,52.48,604600.0,37.6435,37.665,37.5575,37.5933,604600.0
2014-10-24 09:30:00,52.56,53.73,52.48,53.73,479700.0,37.6506,38.4888,37.5933,38.4888,479700.0
2014-10-24 09:40:00,53.72,53.87,53.64,53.8,536600.0,38.4816,38.5891,38.4243,38.5389,536600.0
2014-10-24 09:50:00,53.81,53.88,53.67,53.78,260500.0,38.5461,38.5962,38.4458,38.5246,260500.0
2014-10-24 10:00:00,53.78,53.82,53.56,53.76,603500.0,38.5246,38.5532,38.367,38.5103,603500.0
2014-10-24 10:10:00,53.76,53.82,53.68,53.76,211600.0,38.5103,38.5532,38.4529,38.5103,211600.0
2014-10-24 10:20:00,53.76,53.9,53.74,53.8,197500.0,38.5103,38.6105,38.4959,38.5389,197500.0
2014-10-24 10:30:00,53.8,53.92,53.79,53.87,178900.0,38.5389,38.6249,38.5317,38.5891,178900.0
2014-10-24 10:40:00,53.87,54.19,53.84,54.19,319400.0,38.5891,38.8183,38.5676,38.8183,319400.0
2014-10-24 10:50:00,54.17,54.36,53.9,53.95,235300.0,38.804,38.9401,38.6105,38.6464,235300.0
2014-10-24 11:00:00,53.94,53.98,53.69,53.72,144000.0,38.6392,38.6678,38.4601,38.4816,144000.0
2014-10-24 11:10:00,53.72,53.98,53.72,53.96,120000.0,38.4816,38.6678,38.4816,38.6535,120000.0
2014-10-24 11:20:00,53.95,53.97,53.84,53.84,207000.0,38.6464,38.6607,38.5676,38.5676,207000.0
2014-10-24 11:30:00,53.85,54.0,53.83,53.94,229500.0,38.5747,38.6822,38.5604,38.6392,229500.0
2014-10-24 11:40:00,53.94,53.95,53.83,53.84,138700.0,38.6392,38.6464,38.5604,38.5676,138700.0
2014-10-24 11:50:00,53.84,53.89,53.75,53.79,112300.0,38.5676,38.6034,38.5031,38.5317,112300.0
2014-10-24 12:00:00,53.78,53.8,53.67,53.7,104700.0,38.5246,38.5389,38.4458,38.4673,104700.0
2014-10-24 12:10:00,53.69,53.8,53.63,53.71,106900.0,38.4601,38.5389,38.4171,38.4744,106900.0
2014-10-24 12:20:00,53.72,53.74,53.69,53.7,78800.0,38.4816,38.4959,38.4601,38.4673,78800.0
2014-10-24 12:30:00,53.7,53.74,53.63,53.63,176000.0,38.4673,38.4959,38.4171,38.4171,176000.0
2014-10-24 12:40:00,53.63,53.63,53.46,53.48,91400.0,38.4171,38.4171,38.2954,38.3097,91400.0
2014-10-24 12:50:00,53.48,53.49,53.4,53.49,275800.0,38.3097,38.3168,38.2524,38.3168,275800.0
2014-10-24 13:00:00,53.49,53.54,53.44,53.48,105800.0,38.3168,38.3527,38.281,38.3097,105800.0
2014-10-24 13:10:00,53.48,53.51,53.4,53.45,184300.0,38.3097,38.3312,38.2524,38.2882,184300.0
2014-10-24 13:20:00,53.43,53.43,53.34,53.4,108800.0,38.2739,38.2739,38.2094,38.2524,108800.0
2014-10-24 13:30:00,53.4,53.46,53.34,53.43,121000.0,38.2524,38.2954,38.2094,38.2739,121000.0
2014-10-24 13:40:00,53.43,53.53,53.43,53.49,86500.0,38.2739,38.3455,38.2739,38.3168,86500.0
2014-10-24 13:50:00,53.5,53.55,53.45,53.48,104500.0,38.324,38.3598,38.2882,38.3097,104500.0
2014-10-24 14:00:00,53.48,53.51,53.44,53.5,101900.0,38.3097,38.3312,38.281,38.324,101900.0
2014-10-24 14:10:00,53.5,53.5,53.4,53.48,108900.0,38.324,38.324,38.2524,38.3097,108900.0
2014-10-24 14:20:00,53.48,53.54,53.44,53.5,137500.0,38.3097,38.3527,38.281,38.324,137500.0
2014-10-24 14:30:00,53.5,53.51,53.4,53.43,102600.0,38.324,38.3312,38.2524,38.2739,102600.0
2014-10-24 14:40:00,53.43,53.49,53.42,53.46,132000.0,38.2739,38.3168,38.2667,38.2954,132000.0
2014-10-24 14:50:00,53.45,53.48,53.43,53.44,82300.0,38.2882,38.3097,38.2739,38.281,82300.0
2014-10-24 15:00:00,53.45,53.46,53.42,53.45,134700.0,38.2882,38.2954,38.2667,38.2882,134700.0
2014-10-24 15:10:00,53.45,53.46,53.38,53.41,148600.0,38.2882,38.2954,38.238,38.2595,148600.0
2014-10-24 15:20:00,53.41,53.46,53.36,53.45,172300.0,38.2595,38.2954,38.2237,38.2882,172300.0
2014-10-24 15:30:00,53.45,53.49,53.41,53.48,268400.0,38.2882,38.3168,38.2595,38.3097,268400.0
2014-10-24 15:40:00,53.48,53.72,53.43,53.65,328800.0,38.3097,38.4816,38.2739,38.4315,328800.0
2014-10-24 15:50:00,53.65,53.69,53.29,53.62,653400.0,38.4315,38.4601,38.1736,38.41,653400.0
2014-10-27 09:30:00,53.67,54.0,53.37,53.99,561600.0,38.4458,38.6822,38.2309,38.675,561600.0
2014-10-27 09:40:00,53.99,54.0,53.75,53.79,283600.0,38.675,38.6822,38.5031,38.5317,283600.0
2014-10-27 09:50:00,53.79,53.8,53.34,53.55,309000.0,38.5317,38.5389,38.2094,38.3598,309000.0
2014-10-27 10:00:00,53.58,53.61,53.16,53.17,460200.0,38.3813,38.4028,38.0805,38.0876,460200.0
2014-10-27 10:10:00,53.18,53.52,53.16,53.3,273400.0,38.0948,38.3383,38.0805,38.1807,273400.0
2014-10-27 10:20:00,53.28,53.32,53.19,53.24,146000.0,38.1664,38.1951,38.1019,38.1378,146000.0
2014-10-27 10:30:00,53.23,53.24,53.18,53.18,136700.0,38.1306,38.1378,38.0948,38.0948,136700.0
2014-10-27 10:40:00,53.18,53.29,53.12,53.24,209800.0,38.0948,38.1736,38.0518,38.1378,209800.0
2014-10-27 10:50:00,53.26,53.3,53.2,53.29,114900.0,38.1521,38.1807,38.1091,38.1736,114900.0
2014-10-27 11:00:00,53.28,53.4,53.26,53.34,124300.0,38.1664,38.2524,38.1521,38.2094,124300.0
2014-10-27 11:10:00,53.34,53.49,53.32,53.35,92800.0,38.2094,38.3168,38.1951,38.2166,92800.0
2014-10-27 11:20:00,53.36,53.4,53.34,53.39,84500.0,38.2237,38.2524,38.2094,38.2452,84500.0
2014-10-27 11:30:00,53.4,53.48,53.24,53.26,116800.0,38.2524,38.3097,38.1378,38.1521,116800.0
2014-10-27 11:40:00,53.27,53.32,53.24,53.3,71400.0,38.1592,38.1951,38.1378,38.1807,71400.0
2014-10-27 11:50:00,53.3,53.3,53.15,53.16,110100.0,38.1807,38.1807,38.0733,38.0805,110100.0
2014-10-27 12:00:00,53.16,53.28,53.1,53.24,184100.0,38.0805,38.1664,38.0375,38.1378,184100.0
2014-10-27 12:10:00,53.23,53.25,53.09,53.19,116200.0,38.1306,38.1449,38.0303,38.1019,116200.0
2014-10-27 12:20:00,53.21,53.25,53.16,53.18,65000.0,38.1163,38.1449,38.0805,38.0948,65000.0
2014-10-27 12:30:00,53.18,53.24,53.17,53.21,81500.0,38.0948,38.1378,38.0876,38.1163,81500.0
2014-10-27 12:40:00,53.2,53.35,53.17,53.33,107100.0,38.1091,38.2166,38.0876,38.2022,107100.0
2014-10-27 12:50:00,53.33,53.38,53.3,53.37,53100.0,38.2022,38.238,38.1807,38.2309,53100.0
2014-10-27 13:00:00,53.37,53.53,53.36,53.52,122000.0,38.2309,38.3455,38.2237,38.3383,122000.0
2014-10-27 13:10:00,53.53,53.65,53.52,53.63,99200.0,38.3455,38.4315,38.3383,38.4171,99200.0
2014-10-27 13:20:00,53.64,53.68,53.56,53.6,50200.0,38.4243,38.4529,38.367,38.3956,50200.0
2014-10-27 13:30:00,53.59,53.65,53.59,53.63,108400.0,38.3885,38.4315,38.3885,38.4171,108400.0
2014-10-27 13:40:00,53.63,53.63,53.49,53.51,110800.0,38.4171,38.4171,38.3168,38.3312,110800.0
2014-10-27 13:50:00,53.5,53.5,53.37,53.37,78800.0,38.324,38.324,38.2309,38.2309,78800.0
2014-10-27 14:00:00,53.37,53.38,53.29,53.34,134500.0,38.2309,38.238,38.1736,38.2094,134500.0
2014-10-27 14:10:00,53.34,53.37,53.3,53.34,140400.0,38.2094,38.2309,38.1807,38.2094,140400.0
2014-10-27 14:20:00,53.34,53.36,53.22,53.22,86400.0,38.2094,38.2237,38.1234,38.1234,86400.0
2014-10-27 14:30:00,53.22,53.36,53.16,53.35,100100.0,38.1234,38.2237,38.0805,38.2166,100100.0
2014-10-27 14:40:00,53.35,53.36,53.28,53.35,196400.0,38.2166,38.2237,38.1664,38.2166,196400.0
2014-10-27 14:50:00,53.35,53.44,53.34,53.44,170600.0,38.2166,38.281,38.2094,38.281,170600.0
2014-10-27 15:00:00,53.44,53.54,53.44,53.47,111600.0,38.281,38.3527,38.281,38.3025,111600.0
2014-10-27 15:10:00,53.48,53.51,53.42,53.51,133600.0,38.3097,38.3312,38.2667,38.3312,133600.0
2014-10-27 15:20:00,53.5,53.65,53.49,53.6,230500.0,38.324,38.4315,38.3168,38.3956,230500.0
2014-10-27 15:30:00,53.61,53.64,53.53,53.56,161700.0,38.4028,38.4243,38.3455,38.367,161700.0
2014-10-27 15:40:00,53.56,53.58,53.51,53.54,250200.0,38.367,38.3813,38.3312,38.3527,250200.0
2014-10-27 15:50:00,53.55,53.63,53.5,53.52,385800.0,38.3598,38.4171,38.324,38.3383,385800.0
2014-10-28 09:30:00,53.78,54.25,53.76,54.2,342500.0,38.5246,38.8613,38.5103,38.8254,342500.0
2014-10-28 09:40:00,54.2,54.36,54.06,54.34,238100.0,38.8254,38.9401,38.7252,38.9257,238100.0
2014-10-28 09:50:00,54.33,54.44,54.27,54.43,165100.0,38.9186,38.9974,38.8756,38.9902,165100.0
2014-10-28 10:00:00,54.41,54.53,54.39,54.51,341700.0,38.9759,39.0618,38.9615,39.0475,341700.0
2014-10-28 10:10:00,54.51,54.7,54.47,54.55,674200.0,39.0475,39.1836,39.0189,39.0762,674200.0
2014-10-28 10:20:00,54.55,54.65,54.52,54.59,202300.0,39.0762,39.1478,39.0547,39.1048,202300.0
2014-10-28 10:30:00,54.59,54.61,54.36,54.38,404200.0,39.1048,39.1191,38.9401,38.9544,404200.0
2014-10-28 10:40:00,54.37,54.43,54.37,54.4,357200.0,38.9472,38.9902,38.9472,38.9687,357200.0
2014-10-28 10:50:00,54.4,54.41,54.25,54.35,312000.0,38.9687,38.9759,38.8613,38.9329,312000.0
2014-10-28 11:00:00,54.35,54.46,54.35,54.41,232200.0,38.9329,39.0117,38.9329,38.9759,232200.0
2014-10-28 11:10:00,54.41,54.51,54.39,54.47,151600.0,38.9759,39.0475,38.9615,39.0189,151600.0
2014-10-28 11:20:00,54.47,54.51,54.47,54.49,113900.0,39.0189,39.0475,39.0189,39.0332,113900.0
2014-10-28 11:30:00,54.49,54.59,54.46,54.58,111700.0,39.0332,39.1048,39.0117,39.0976,111700.0
2014-10-28 11:40:00,54.57,54.59,54.44,54.48,86100.0,39.0905,39.1048,38.9974,39.026,86100.0
2014-10-28 11:50:00,54.48,54.51,54.46,54.48,117900.0,39.026,39.0475,39.0117,39.026,117900.0
2014-10-28 12:00:00,54.47,54.51,54.46,54.48,124900.0,39.0189,39.0475,39.0117,39.026,124900.0
2014-10-28 12:10:00,54.48,54.51,54.36,54.39,182000.0,39.026,39.0475,38.9401,38.9615,182000.0
2014-10-28 12:20:00,54.39,54.47,54.38,54.42,72000.0,38.9615,39.0189,38.9544,38.983,72000.0
2014-10-28 12:30:00,54.41,54.47,54.41,54.43,85200.0,38.9759,39.0189,38.9759,38.9902,85200.0
2014-10-28 12:40:00,54.42,54.47,54.4,54.45,84400.0,38.983,39.0189,38.9687,39.0045,84400.0
2014-10-28 12:50:00,54.44,54.59,54.41,54.59,223400.0,38.9974,39.1048,38.9759,39.1048,223400.0
2014-10-28 13:00:00,54.58,54.62,54.52,54.52,128200.0,39.0976,39.1263,39.0547,39.0547,128200.0
2014-10-28 13:10:00,54.52,54.6,54.5,54.58,83200.0,39.0547,39.112,39.0403,39.0976,83200.0
2014-10-28 13:20:00,54.59,54.62,54.56,54.56,75600.0,39.1048,39.1263,39.0833,39.0833,75600.0
2014-10-28 13:30:00,54.56,54.57,54.49,54.5,281400.0,39.0833,39.0905,39.0332,39.0403,281400.0
2014-10-28 13:40:00,54.5,54.5,54.43,54.47,72700.0,39.0403,39.0403,38.9902,39.0189,72700.0
2014-10-28 13:50:00,54.47,54.48,54.44,54.46,93200.0,39.0189,39.026,38.9974,39.0117,93200.0
2014-10-28 14:00:00,54.45,54.48,54.43,54.43,90600.0,39.0045,39.026,38.9902,38.9902,90600.0
2014-10-28 14:10:00,54.44,54.44,54.24,54.25,155600.0,38.9974,38.9974,38.8541,38.8613,155600.0
2014-10-28 14:20:00,54.25,54.43,54.25,54.41,268600.0,38.8613,38.9902,38.8613,38.9759,268600.0
2014-10-28 14:30:00,54.41,54.51,54.41,54.44,82500.0,38.9759,39.0475,38.9759,38.9974,82500.0
2014-10-28 14:40:00,54.43,54.44,54.34,54.35,71600.0,38.9902,38.9974,38.9257,38.9329,71600.0
2014-10-28 14:50:00,54.34,54.38,54.33,54.35,99500.0,38.9257,38.9544,38.9186,38.9329,99500.0
2014-10-28 15:00:00,54.35,54.48,54.35,54.44,147700.0,38.9329,39.026,38.9329,38.9974,147700.0
2014-10-28 15:10:00,54.44,54.49,54.43,54.46,183700.0,38.9974,39.0332,38.9902,39.0117,183700.0
2014-10-28 15:20:00,54.46,54.47,54.37,54.4,202000.0,39.0117,39.0189,38.9472,38.9687,202000.0
2014-10-28 15:30:00,54.39,54.4,54.12,54.13,504200.0,38.9615,38.9687,38.7681,38.7753,504200.0
2014-10-28 15:40:00,54.13,54.21,54.05,54.07,476200.0,38.7753,38.8326,38.718,38.7323,476200.0
2014-10-28 15:50:00,54.07,54.24,54.07,54.2,881100.0,38.7323,38.8541,38.7323,38.8254,881100.0
2014-10-29 09:30:00,54.15,54.19,53.85,54.08,275500.0,38.7896,38.8183,38.5747,38.7395,275500.0
2014-10-29 09:40:00,54.06,54.1,53.89,53.93,171700.0,38.7252,38.7538,38.6034,38.632,171700.0
2014-10-29 09:50:00,53.93,53.98,53.87,53.97,89900.0,38.632,38.6678,38.5891,38.6607,89900.0
2014-10-29 10:00:00,53.98,54.04,53.82,53.82,119400.0,38.6678,38.7108,38.5532,38.5532,119400.0
2014-10-29 10:10:00,53.82,53.9,53.8,53.88,105200.0,38.5532,38.6105,38.5389,38.5962,105200.0
2014-10-29 10:20:00,53.88,54.04,53.88,54.01,79800.0,38.5962,38.7108,38.5962,38.6893,79800.0
2014-10-29 10:30:00,54.01,54.05,53.95,54.04,83800.0,38.6893,38.718,38.6464,38.7108,83800.0
2014-10-29 10:40:00,54.04,54.05,53.89,53.9,112800.0,38.7108,38.718,38.6034,38.6105,112800.0
2014-10-29 10:50:00,53.89,54.03,53.81,54.01,187400.0,38.6034,38.7037,38.5461,38.6893,187400.0
2014-10-29 11:00:00,54.02,54.07,53.97,54.07,141000.0,38.6965,38.7323,38.6607,38.7323,141000.0
2014-10-29 11:10:00,54.07,54.09,53.97,54.05,116100.0,38.7323,38.7466,38.6607,38.718,116100.0
2014-10-29 11:20:00,54.05,54.1,54.04,54.06,128300.0,38.718,38.7538,38.7108,38.7252,128300.0
2014-10-29 11:30:00,54.06,54.06,53.99,54.0,78500.0,38.7252,38.7252,38.675,38.6822,78500.0
2014-10-29 11:40:00,54.01,54.02,53.93,53.94,64000.0,38.6893,38.6965,38.632,38.6392,64000.0
2014-10-29 11:50:00,53.94,54.01,53.93,53.97,71800.0,38.6392,38.6893,38.632,38.6607,71800.0
2014-10-29 12:00:00,53.96,53.97,53.88,53.93,114800.0,38.6535,38.6607,38.5962,38.632,114800.0
2014-10-29 12:10:00,53.92,54.04,53.92,54.0,106700.0,38.6249,38.7108,38.6249,38.6822,106700.0
2014-10-29 12:20:00,53.99,54.01,53.9,53.92,92000.0,38.675,38.6893,38.6105,38.6249,92000.0
2014-10-29 12:30:00,53.92,53.93,53.85,53.87,88200.0,38.6249,38.632,38.5747,38.5891,88200.0
2014-10-29 12:40:00,53.87,53.97,53.86,53.97,70800.0,38.5891,38.6607,38.5819,38.6607,70800.0
2014-10-29 12:50:00,53.96,53.99,53.95,53.98,52800.0,38.6535,38.675,38.6464,38.6678,52800.0
2014-10-29 13:00:00,53.97,53.98,53.95,53.98,51600.0,38.6607,38.6678,38.6464,38.6678,51600.0
2014-10-29 13:10:00,53.97,53.98,53.93,53.97,64300.0,38.6607,38.6678,38.632,38.6607,64300.0
2014-10-29 13:20:00,53.98,54.02,53.97,54.0,85300.0,38.6678,38.6965,38.6607,38.6822,85300.0
2014-10-29 13:30:00,54.0,54.0,53.9,53.91,66300.0,38.6822,38.6822,38.6105,38.6177,66300.0
2014-10-29 13:40:00,53.9,53.91,53.85,53.9,78900.0,38.6105,38.6177,38.5747,38.6105,78900.0
2014-10-29 13:50:00,53.91,54.01,53.9,54.0,88400.0,38.6177,38.6893,38.6105,38.6822,88400.0
2014-10-29 14:00:00,54.0,54.0,53.71,53.83,154800.0,38.6822,38.6822,38.4744,38.5604,154800.0
2014-10-29 14:10:00,53.83,53.96,53.62,53.71,191000.0,38.5604,38.6535,38.41,38.4744,191000.0
2014-10-29 14:20:00,53.72,53.96,53.72,53.9,159300.0,38.4816,38.6535,38.4816,38.6105,159300.0
2014-10-29 14:30:00,53.9,53.96,53.79,53.8,126400.0,38.6105,38.6535,38.5317,38.5389,126400.0
2014-10-29 14:40:00,53.79,53.86,53.69,53.72,103800.0,38.5317,38.5819,38.4601,38.4816,103800.0
2014-10-29 14:50:00,53.72,53.87,53.66,53.82,112500.0,38.4816,38.5891,38.4386,38.5532,112500.0
2014-10-29 15:00:00,53.82,53.86,53.62,53.67,156700.0,38.5532,38.5819,38.41,38.4458,156700.0
2014-10-29 15:10:00,53.67,53.75,53.63,53.74,229400.0,38.4458,38.5031,38.4171,38.4959,229400.0
2014-10-29 15:20:00,53.74,53.8,53.67,53.79,191700.0,38.4959,38.5389,38.4458,38.5317,191700.0
2014-10-29 15:30:00,53.79,53.97,53.79,53.97,276000.0,38.5317,38.6607,38.5317,38.6607,276000.0
2014-10-29 15:40:00,53.97,54.09,53.96,54.07,372700.0,38.6607,38.7466,38.6535,38.7323,372700.0
2014-10-29 15:50:00,54.08,54.18,54.04,54.16,779300.0,38.7395,38.8111,38.7108,38.7968,779300.0
2014-10-30 09:30:00,55.75,56.3,55.61,56.02,1989000.0,39.9358,40.3297,39.8355,40.1292,1989000.0
2014-10-30 09:40:00,56.02,56.42,55.95,56.41,890500.0,40.1292,40.4157,40.079,40.4085,890500.0
2014-10-30 09:50:00,56.41,56.73,56.2,56.3,694000.0,40.4085,40.6378,40.2581,40.3297,694000.0
2014-10-30 10:00:00,56.3,56.58,56.26,56.53,904500.0,40.3297,40.5303,40.3011,40.4945,904500.0
2014-10-30 10:10:00,56.51,56.6,56.42,56.58,337000.0,40.4802,40.5446,40.4157,40.5303,337000.0
2014-10-30 10:20:00,56.56,57.15,56.55,57.05,899600.0,40.516,40.9386,40.5088,40.867,899600.0
2014-10-30 10:30:00,57.03,57.57,57.02,57.57,960800.0,40.8527,41.2395,40.8455,41.2395,960800.0
2014-10-30 10:40:00,57.57,58.46,57.52,58.45,3086100.0,41.2395,41.877,41.2037,41.8699,3086100.0
2014-10-30 10:50:00,58.45,58.66,58.11,58.19,2158400.0,41.8699,42.0203,41.6263,41.6836,2158400.0
2014-10-30 11:00:00,58.17,58.54,58.03,58.42,889400.0,41.6693,41.9343,41.569,41.8484,889400.0
2014-10-30 11:10:00,58.42,58.78,58.38,58.45,743000.0,41.8484,42.1063,41.8197,41.8699,743000.0
2014-10-30 11:20:00,58.44,58.77,58.44,58.7,725000.0,41.8627,42.0991,41.8627,42.049,725000.0
2014-10-30 11:30:00,58.7,59.03,58.66,58.82,770900.0,42.049,42.2853,42.0203,42.1349,770900.0
2014-10-30 11:40:00,58.82,58.83,58.37,58.42,475800.0,42.1349,42.1421,41.8126,41.8484,475800.0
2014-10-30 11:50:00,58.41,58.53,58.11,58.34,573800.0,41.8412,41.9272,41.6263,41.7911,573800.0
2014-10-30 12:00:00,58.34,58.5,58.22,58.44,214900.0,41.7911,41.9057,41.7051,41.8627,214900.0
2014-10-30 12:10:00,58.44,58.57,58.12,58.16,315800.0,41.8627,41.9558,41.6335,41.6621,315800.0
2014-10-30 12:20:00,58.17,58.36,58.15,58.31,325000.0,41.6693,41.8054,41.655,41.7696,325000.0
2014-10-30 12:30:00,58.29,58.3,58.18,58.18,265700.0,41.7553,41.7624,41.6765,41.6765,265700.0
2014-10-30 12:40:00,58.18,58.46,57.94,58.44,501300.0,41.6765,41.877,41.5045,41.8627,501300.0
2014-10-30 12:50:00,58.45,58.45,58.2,58.24,203700.0,41.8699,41.8699,41.6908,41.7194,203700.0
2014-10-30 13:00:00,58.22,58.39,58.22,58.39,132400.0,41.7051,41.8269,41.7051,41.8269,132400.0
2014-10-30 13:10:00,58.39,58.43,58.24,58.39,109600.0,41.8269,41.8555,41.7194,41.8269,109600.0
2014-10-30 13:20:00,58.4,58.46,58.37,58.46,202900.0,41.8341,41.877,41.8126,41.877,202900.0
2014-10-30 13:30:00,58.45,58.47,57.45,58.35,109900.0,41.8699,41.8842,41.1535,41.7982,109900.0
2014-10-30 13:40:00,58.36,58.58,58.31,58.58,307300.0,41.8054,41.963,41.7696,41.963,307300.0
2014-10-30 13:50:00,58.59,58.6,58.37,58.51,231900.0,41.9702,41.9773,41.8126,41.9129,231900.0
2014-10-30 14:00:00,58.53,58.63,58.49,58.5,253100.0,41.9272,41.9988,41.8985,41.9057,253100.0
2014-10-30 14:10:00,58.49,58.61,58.42,58.5,157300.0,41.8985,41.9845,41.8484,41.9057,157300.0
2014-10-30 14:20:00,58.49,58.69,58.48,58.57,369200.0,41.8985,42.0418,41.8914,41.9558,369200.0
2014-10-30 14:30:00,58.56,58.69,58.55,58.57,207900.0,41.9487,42.0418,41.9415,41.9558,207900.0
2014-10-30 14:40:00,58.57,58.8,58.46,58.48,385900.0,41.9558,42.1206,41.877,41.8914,385900.0
2014-10-30 14:50:00,58.49,58.63,58.48,58.63,663600.0,41.8985,41.9988,41.8914,41.9988,663600.0
2014-10-30 15:00:00,58.62,58.62,58.37,58.49,649100.0,41.9916,41.9916,41.8126,41.8985,649100.0
2014-10-30 15:10:00,58.5,58.71,58.49,58.63,346900.0,41.9057,42.0561,41.8985,41.9988,346900.0
2014-10-30 15:20:00,58.63,58.81,58.61,58.8,361400.0,41.9988,42.1278,41.9845,42.1206,361400.0
2014-10-30 15:30:00,58.8,58.91,58.78,58.87,579900.0,42.1206,42.1994,42.1063,42.1707,579900.0
2014-10-30 15:40:00,58.88,58.95,58.78,58.94,646000.0,42.1779,42.228,42.1063,42.2209,646000.0
2014-10-30 15:50:00,58.93,59.0,58.83,58.97,1199900.0,42.2137,42.2639,42.1421,42.2424,1199900.0
2014-10-31 09:30:00,58.52,58.88,58.48,58.55,1000700.0,41.92,42.1779,41.8914,41.9415,1000700.0
2014-10-31 09:40:00,58.55,58.67,58.42,58.57,341300.0,41.9415,42.0275,41.8484,41.9558,341300.0
2014-10-31 09:50:00,58.55,58.77,58.53,58.59,583700.0,41.9415,42.0991,41.9272,41.9702,583700.0
2014-10-31 10:00:00,58.59,58.6,58.42,58.44,414400.0,41.9702,41.9773,41.8484,41.8627,414400.0
2014-10-31 10:10:00,58.44,58.55,58.44,58.5,501300.0,41.8627,41.9415,41.8627,41.9057,501300.0
2014-10-31 10:20:00,58.51,58.68,58.48,58.62,579100.0,41.9129,42.0346,41.8914,41.9916,579100.0
2014-10-31 10:30:00,58.63,58.63,58.45,58.53,561200.0,41.9988,41.9988,41.8699,41.9272,561200.0
2014-10-31 10:40:00,58.52,58.57,58.32,58.35,1775400.0,41.92,41.9558,41.7767,41.7982,1775400.0
2014-10-31 10:50:00,58.35,58.45,58.25,58.36,304900.0,41.7982,41.8699,41.7266,41.8054,304900.0
2014-10-31 11:00:00,58.36,58.39,58.27,58.36,280900.0,41.8054,41.8269,41.7409,41.8054,280900.0
2014-10-31 11:10:00,58.36,58.41,58.2,58.24,344900.0,41.8054,41.8412,41.6908,41.7194,344900.0
2014-10-31 11:20:00,58.25,58.27,58.08,58.15,169300.0,41.7266,41.7409,41.6048,41.655,169300.0
2014-10-31 11:30:00,58.15,58.2,57.93,57.96,200900.0,41.655,41.6908,41.4974,41.5189,200900.0
2014-10-31 11:40:00,57.95,58.05,57.65,57.69,217700.0,41.5117,41.5833,41.2968,41.3255,217700.0
2014-10-31 11:50:00,57.7,57.73,57.45,57.51,701000.0,41.3326,41.3541,41.1535,41.1965,701000.0
2014-10-31 12:00:00,57.49,57.64,57.49,57.61,313100.0,41.1822,41.2896,41.1822,41.2681,313100.0
2014-10-31 12:10:00,57.6,57.61,57.54,57.55,277100.0,41.261,41.2681,41.218,41.2252,277100.0
2014-10-31 12:20:00,57.56,57.77,57.48,57.71,265200.0,41.2323,41.3828,41.175,41.3398,265200.0
2014-10-31 12:30:00,57.71,57.79,57.67,57.68,174400.0,41.3398,41.3971,41.3111,41.3183,174400.0
2014-10-31 12:40:00,57.68,57.7,57.57,57.7,211200.0,41.3183,41.3326,41.2395,41.3326,211200.0
2014-10-31 12:50:00,57.7,57.82,57.68,57.72,339900.0,41.3326,41.4186,41.3183,41.3469,339900.0
2014-10-31 13:00:00,57.72,57.78,57.67,57.69,181600.0,41.3469,41.3899,41.3111,41.3255,181600.0
2014-10-31 13:10:00,57.69,57.79,57.68,57.7,1187800.0,41.3255,41.3971,41.3183,41.3326,1187800.0
2014-10-31 13:20:00,57.71,57.71,57.43,57.5,244800.0,41.3398,41.3398,41.1392,41.1894,244800.0
2014-10-31 13:30:00,57.51,57.53,57.32,57.35,231100.0,41.1965,41.2108,41.0604,41.0819,231100.0
2014-10-31 13:40:00,57.35,57.51,57.32,57.47,288200.0,41.0819,41.1965,41.0604,41.1679,288200.0
2014-10-31 13:50:00,57.46,57.47,57.41,57.47,151100.0,41.1607,41.1679,41.1249,41.1679,151100.0
2014-10-31 14:00:00,57.46,57.59,57.46,57.51,215400.0,41.1607,41.2538,41.1607,41.1965,215400.0
2014-10-31 14:10:00,57.51,57.77,57.51,57.76,226600.0,41.1965,41.3828,41.1965,41.3756,226600.0
2014-10-31 14:20:00,57.77,57.84,57.74,57.75,272400.0,41.3828,41.4329,41.3613,41.3684,272400.0
2014-10-31 14:30:00,57.75,57.8,57.73,57.78,129300.0,41.3684,41.4043,41.3541,41.3899,129300.0
2014-10-31 14:40:00,57.78,57.79,57.71,57.72,358600.0,41.3899,41.3971,41.3398,41.3469,358600.0
2014-10-31 14:50:00,57.72,57.73,57.63,57.66,485400.0,41.3469,41.3541,41.2825,41.304,485400.0
2014-10-31 15:00:00,57.66,57.68,57.64,57.67,484900.0,41.304,41.3183,41.2896,41.3111,484900.0
2014-10-31 15:10:00,57.67,57.73,57.66,57.69,333100.0,41.3111,41.3541,41.304,41.3255,333100.0
2014-10-31 15:20:00,57.69,57.95,57.68,57.9,413600.0,41.3255,41.5117,41.3183,41.4759,413600.0
2014-10-31 15:30:00,57.9,57.93,57.84,57.91,216500.0,41.4759,41.4974,41.4329,41.4831,216500.0
2014-10-31 15:40:00,57.91,58.05,57.9,58.04,373900.0,41.4831,41.5833,41.4759,41.5762,373900.0
2014-10-31 15:50:00,58.05,58.2,58.03,58.18,1092100.0,41.5833,41.6908,41.569,41.6765,1092100.0
2014-11-03 09:30:00,58.31,58.77,58.22,58.28,812000.0,41.7696,42.0991,41.7051,41.7481,812000.0
2014-11-03 09:40:00,58.3,58.3,57.63,57.65,462600.0,41.7624,41.7624,41.2825,41.2968,462600.0
2014-11-03 09:50:00,57.66,57.74,57.35,57.41,369900.0,41.304,41.3613,41.0819,41.1249,369900.0
2014-11-03 10:00:00,57.43,57.74,57.35,57.7,446100.0,41.1392,41.3613,41.0819,41.3326,446100.0
2014-11-03 10:10:00,57.71,57.84,57.63,57.65,195000.0,41.3398,41.4329,41.2825,41.2968,195000.0
2014-11-03 10:20:00,57.65,57.65,57.49,57.51,329400.0,41.2968,41.2968,41.1822,41.1965,329400.0
2014-11-03 10:30:00,57.51,57.87,57.5,57.81,360700.0,41.1965,41.4544,41.1894,41.4114,360700.0
2014-11-03 10:40:00,57.8,57.8,57.69,57.7,127700.0,41.4043,41.4043,41.3255,41.3326,127700.0
2014-11-03 10:50:00,57.7,57.8,57.62,57.77,325600.0,41.3326,41.4043,41.2753,41.3828,325600.0
2014-11-03 11:00:00,57.77,57.79,57.72,57.77,82400.0,41.3828,41.3971,41.3469,41.3828,82400.0
2014-11-03 11:10:00,57.77,57.79,57.65,57.66,131700.0,41.3828,41.3971,41.2968,41.304,131700.0
2014-11-03 11:20:00,57.66,57.66,57.47,57.51,398600.0,41.304,41.304,41.1679,41.1965,398600.0
2014-11-03 11:30:00,57.51,57.65,57.51,57.61,157200.0,41.1965,41.2968,41.1965,41.2681,157200.0
2014-11-03 11:40:00,57.6,57.61,57.52,57.55,102900.0,41.261,41.2681,41.2037,41.2252,102900.0
2014-11-03 11:50:00,57.54,57.54,57.45,57.49,319500.0,41.218,41.218,41.1535,41.1822,319500.0
2014-11-03 12:00:00,57.5,57.51,57.43,57.48,198400.0,41.1894,41.1965,41.1392,41.175,198400.0
2014-11-03 12:10:00,57.48,57.66,57.48,57.63,170300.0,41.175,41.304,41.175,41.2825,170300.0
2014-11-03 12:20:00,57.63,57.63,57.57,57.61,117000.0,41.2825,41.2825,41.2395,41.2681,117000.0
2014-11-03 12:30:00,57.61,57.61,57.38,57.38,184700.0,41.2681,41.2681,41.1034,41.1034,184700.0
2014-11-03 12:40:00,57.38,57.5,57.38,57.44,301900.0,41.1034,41.1894,41.1034,41.1464,301900.0
2014-11-03 12:50:00,57.44,57.51,57.42,57.42,162300.0,41.1464,41.1965,41.132,41.132,162300.0
2014-11-03 13:00:00,57.41,57.5,57.37,57.45,223400.0,41.1249,41.1894,41.0962,41.1535,223400.0
2014-11-03 13:10:00,57.44,57.58,57.42,57.56,234900.0,41.1464,41.2467,41.132,41.2323,234900.0
2014-11-03 13:20:00,57.57,57.62,57.52,57.54,102900.0,41.2395,41.2753,41.2037,41.218,102900.0
2014-11-03 13:30:00,57.54,57.64,57.53,57.61,136100.0,41.218,41.2896,41.2108,41.2681,136100.0
2014-11-03 13:40:00,57.61,57.68,57.52,57.52,157100.0,41.2681,41.3183,41.2037,41.2037,157100.0
2014-11-03 13:50:00,57.53,57.61,57.46,57.47,143500.0,41.2108,41.2681,41.1607,41.1679,143500.0
2014-11-03 14:00:00,57.48,57.53,57.41,57.46,131500.0,41.175,41.2108,41.1249,41.1607,131500.0
2014-11-03 14:10:00,57.46,57.54,57.43,57.51,123100.0,41.1607,41.218,41.1392,41.1965,123100.0
2014-11-03 14:20:00,57.51,57.58,57.47,57.48,96000.0,41.1965,41.2467,41.1679,41.175,96000.0
2014-11-03 14:30:00,57.48,57.51,57.42,57.47,189200.0,41.175,41.1965,41.132,41.1679,189200.0
2014-11-03 14:40:00,57.46,57.65,57.46,57.65,330400.0,41.1607,41.2968,41.1607,41.2968,330400.0
2014-11-03 14:50:00,57.65,57.72,57.6,57.69,122400.0,41.2968,41.3469,41.261,41.3255,122400.0
2014-11-03 15:00:00,57.69,57.77,57.64,57.67,191000.0,41.3255,41.3828,41.2896,41.3111,191000.0
2014-11-03 15:10:00,57.67,57.69,57.57,57.57,243300.0,41.3111,41.3255,41.2395,41.2395,243300.0
2014-11-03 15:20:00,57.56,57.59,57.53,57.57,289700.0,41.2323,41.2538,41.2108,41.2395,289700.0
2014-11-03 15:30:00,57.57,57.72,57.57,57.64,277600.0,41.2395,41.3469,41.2395,41.2896,277600.0
2014-11-03 15:40:00,57.64,57.65,57.51,57.51,427700.0,41.2896,41.2968,41.1965,41.1965,427700.0
2014-11-03 15:50:00,57.52,57.82,57.52,57.82,895700.0,41.2037,41.4186,41.2037,41.4186,895700.0
2014-11-04 09:30:00,57.72,58.24,57.71,58.18,331600.0,41.3469,41.7194,41.3398,41.6765,331600.0
2014-11-04 09:40:00,58.19,58.21,57.99,58.13,181300.0,41.6836,41.698,41.5404,41.6406,181300.0
2014-11-04 09:50:00,58.13,58.27,58.07,58.15,166000.0,41.6406,41.7409,41.5977,41.655,166000.0
2014-11-04 10:00:00,58.16,58.39,58.16,58.31,247000.0,41.6621,41.8269,41.6621,41.7696,247000.0
2014-11-04 10:10:00,58.32,58.32,57.97,58.05,181700.0,41.7767,41.7767,41.526,41.5833,181700.0
2014-11-04 10:20:00,58.05,58.13,57.83,57.85,103700.0,41.5833,41.6406,41.4257,41.4401,103700.0
2014-11-04 10:30:00,57.84,58.02,57.77,58.01,228200.0,41.4329,41.5618,41.3828,41.5547,228200.0
2014-11-04 10:40:00,58.0,58.15,58.0,58.05,80300.0,41.5475,41.655,41.5475,41.5833,80300.0
2014-11-04 10:50:00,58.04,58.05,57.9,57.91,118300.0,41.5762,41.5833,41.4759,41.4831,118300.0
2014-11-04 11:00:00,57.9,57.93,57.75,57.88,245000.0,41.4759,41.4974,41.3684,41.4616,245000.0
2014-11-04 11:10:00,57.88,57.97,57.84,57.9,114000.0,41.4616,41.526,41.4329,41.4759,114000.0
2014-11-04 11:20:00,57.89,57.94,57.8,57.85,153800.0,41.4687,41.5045,41.4043,41.4401,153800.0
2014-11-04 11:30:00,57.85,57.86,57.71,57.71,179100.0,41.4401,41.4472,41.3398,41.3398,179100.0
2014-11-04 11:40:00,57.71,57.77,57.64,57.77,91900.0,41.3398,41.3828,41.2896,41.3828,91900.0
2014-11-04 11:50:00,57.76,57.81,57.68,57.75,95000.0,41.3756,41.4114,41.3183,41.3684,95000.0
2014-11-04 12:00:00,57.74,57.92,57.72,57.9,128900.0,41.3613,41.4902,41.3469,41.4759,128900.0
2014-11-04 12:10:00,57.9,57.96,57.84,57.85,126500.0,41.4759,41.5189,41.4329,41.4401,126500.0
2014-11-04 12:20:00,57.85,57.92,57.84,57.85,107700.0,41.4401,41.4902,41.4329,41.4401,107700.0
2014-11-04 12:30:00,57.85,57.91,57.85,57.87,68100.0,41.4401,41.4831,41.4401,41.4544,68100.0
2014-11-04 12:40:00,57.86,58.0,57.86,57.97,115500.0,41.4472,41.5475,41.4472,41.526,115500.0
2014-11-04 12:50:00,57.98,57.98,57.89,57.9,113500.0,41.5332,41.5332,41.4687,41.4759,113500.0
2014-11-04 13:00:00,57.91,57.93,57.86,57.89,63800.0,41.4831,41.4974,41.4472,41.4687,63800.0
2014-11-04 13:10:00,57.9,57.9,57.78,57.78,50500.0,41.4759,41.4759,41.3899,41.3899,50500.0
2014-11-04 13:20:00,57.76,57.83,57.75,57.79,60100.0,41.3756,41.4257,41.3684,41.3971,60100.0
2014-11-04 13:30:00,57.8,57.8,57.64,57.64,161300.0,41.4043,41.4043,41.2896,41.2896,161300.0
2014-11-04 13:40:00,57.64,57.74,57.64,57.71,99400.0,41.2896,41.3613,41.2896,41.3398,99400.0
2014-11-04 13:50:00,57.7,57.85,57.7,57.82,109200.0,41.3326,41.4401,41.3326,41.4186,109200.0
2014-11-04 14:00:00,57.82,57.85,57.79,57.81,71700.0,41.4186,41.4401,41.3971,41.4114,71700.0
2014-11-04 14:10:00,57.81,57.82,57.66,57.69,124200.0,41.4114,41.4186,41.304,41.3255,124200.0
2014-11-04 14:20:00,57.68,57.72,57.6,57.61,104700.0,41.3183,41.3469,41.261,41.2681,104700.0
2014-11-04 14:30:00,57.61,57.72,57.61,57.72,102400.0,41.2681,41.3469,41.2681,41.3469,102400.0
2014-11-04 14:40:00,57.72,57.75,57.66,57.66,117500.0,41.3469,41.3684,41.304,41.304,117500.0
2014-11-04 14:50:00,57.66,57.82,57.59,57.8,150100.0,41.304,41.4186,41.2538,41.4043,150100.0
2014-11-04 15:00:00,57.81,57.85,57.71,57.73,109300.0,41.4114,41.4401,41.3398,41.3541,109300.0
2014-11-04 15:10:00,57.73,57.77,57.68,57.69,163800.0,41.3541,41.3828,41.3183,41.3255,163800.0
2014-11-04 15:20:00,57.69,57.77,57.64,57.7,107900.0,41.3255,41.3828,41.2896,41.3326,107900.0
2014-11-04 15:30:00,57.69,57.73,57.63,57.63,142100.0,41.3255,41.3541,41.2825,41.2825,142100.0
2014-11-04 15:40:00,57.64,57.86,57.63,57.85,271300.0,41.2896,41.4472,41.2825,41.4401,271300.0
2014-11-04 15:50:00,57.86,57.86,57.79,57.83,403100.0,41.4472,41.4472,41.3971,41.4257,403100.0
2014-11-05 09:30:00,57.9,58.34,57.88,58.26,371000.0,41.4759,41.7911,41.4616,41.7338,371000.0
2014-11-05 09:40:00,58.25,58.27,57.87,57.93,213400.0,41.7266,41.7409,41.4544,41.4974,213400.0
2014-11-05 09:50:00,57.94,58.09,57.87,57.91,139000.0,41.5045,41.612,41.4544,41.4831,139000.0
2014-11-05 10:00:00,57.91,58.01,57.82,58.0,131600.0,41.4831,41.5547,41.4186,41.5475,131600.0
2014-11-05 10:10:00,58.01,58.08,57.98,58.0,129400.0,41.5547,41.6048,41.5332,41.5475,129400.0
2014-11-05 10:20:00,58.0,58.06,57.84,57.86,62800.0,41.5475,41.5905,41.4329,41.4472,62800.0
2014-11-05 10:30:00,57.86,57.88,57.64,57.68,81400.0,41.4472,41.4616,41.2896,41.3183,81400.0
2014-11-05 10:40:00,57.66,57.68,57.51,57.56,60300.0,41.304,41.3183,41.1965,41.2323,60300.0
2014-11-05 10:50:00,57.57,57.62,57.51,57.58,102000.0,41.2395,41.2753,41.1965,41.2467,102000.0
2014-11-05 11:00:00,57.59,57.83,57.59,57.8,96600.0,41.2538,41.4257,41.2538,41.4043,96600.0
2014-11-05 11:10:00,57.81,57.92,57.79,57.89,78300.0,41.4114,41.4902,41.3971,41.4687,78300.0
2014-11-05 11:20:00,57.88,57.92,57.85,57.9,69200.0,41.4616,41.4902,41.4401,41.4759,69200.0
2014-11-05 11:30:00,57.89,57.99,57.81,57.83,65600.0,41.4687,41.5404,41.4114,41.4257,65600.0
2014-11-05 11:40:00,57.84,57.9,57.83,57.9,35000.0,41.4329,41.4759,41.4257,41.4759,35000.0
2014-11-05 11:50:00,57.9,57.91,57.82,57.85,41000.0,41.4759,41.4831,41.4186,41.4401,41000.0
2014-11-05 12:00:00,57.85,57.9,57.82,57.88,86700.0,41.4401,41.4759,41.4186,41.4616,86700.0
2014-11-05 12:10:00,57.88,57.92,57.87,57.88,65800.0,41.4616,41.4902,41.4544,41.4616,65800.0
2014-11-05 12:20:00,57.89,57.92,57.7,57.7,72700.0,41.4687,41.4902,41.3326,41.3326,72700.0
2014-11-05 12:30:00,57.71,57.79,57.7,57.78,47900.0,41.3398,41.3971,41.3326,41.3899,47900.0
2014-11-05 12:40:00,57.77,57.87,57.77,57.86,40500.0,41.3828,41.4544,41.3828,41.4472,40500.0
2014-11-05 12:50:00,57.86,57.9,57.78,57.79,40800.0,41.4472,41.4759,41.3899,41.3971,40800.0
2014-11-05 13:00:00,57.78,57.79,57.71,57.73,40000.0,41.3899,41.3971,41.3398,41.3541,40000.0
2014-11-05 13:10:00,57.74,57.75,57.63,57.63,82400.0,41.3613,41.3684,41.2825,41.2825,82400.0
2014-11-05 13:20:00,57.63,57.63,57.52,57.61,48700.0,41.2825,41.2825,41.2037,41.2681,48700.0
2014-11-05 13:30:00,57.62,57.66,57.46,57.49,67300.0,41.2753,41.304,41.1607,41.1822,67300.0
2014-11-05 13:40:00,57.48,57.54,57.38,57.46,101500.0,41.175,41.218,41.1034,41.1607,101500.0
2014-11-05 13:50:00,57.46,57.51,57.43,57.5,40500.0,41.1607,41.1965,41.1392,41.1894,40500.0
2014-11-05 14:00:00,57.5,57.63,57.49,57.58,91500.0,41.1894,41.2825,41.1822,41.2467,91500.0
2014-11-05 14:10:00,57.58,57.74,57.57,57.71,46100.0,41.2467,41.3613,41.2395,41.3398,46100.0
2014-11-05 14:20:00,57.71,57.78,57.67,57.73,84600.0,41.3398,41.3899,41.3111,41.3541,84600.0
2014-11-05 14:30:00,57.73,57.75,57.67,57.7,57600.0,41.3541,41.3684,41.3111,41.3326,57600.0
2014-11-05 14:40:00,57.7,57.74,57.69,57.73,66400.0,41.3326,41.3613,41.3255,41.3541,66400.0
2014-11-05 14:50:00,57.73,57.79,57.69,57.79,56400.0,41.3541,41.3971,41.3255,41.3971,56400.0
2014-11-05 15:00:00,57.79,57.82,57.75,57.78,85400.0,41.3971,41.4186,41.3684,41.3899,85400.0
2014-11-05 15:10:00,57.78,57.81,57.72,57.72,76700.0,41.3899,41.4114,41.3469,41.3469,76700.0
2014-11-05 15:20:00,57.73,57.74,57.68,57.71,51600.0,41.3541,41.3613,41.3183,41.3398,51600.0
2014-11-05 15:30:00,57.71,57.76,57.66,57.74,84600.0,41.3398,41.3756,41.304,41.3613,84600.0
2014-11-05 15:40:00,57.74,57.78,57.68,57.75,149000.0,41.3613,41.3899,41.3183,41.3684,149000.0
2014-11-05 15:50:00,57.76,57.85,57.73,57.8,226500.0,41.3756,41.4401,41.3541,41.4043,226500.0
2014-11-06 09:30:00,57.44,58.07,57.44,57.71,194900.0,41.1464,41.5977,41.1464,41.3398,194900.0
2014-11-06 09:40:00,57.71,58.03,57.52,57.99,161100.0,41.3398,41.569,41.2037,41.5404,161100.0
2014-11-06 09:50:00,57.99,57.99,57.82,57.97,96700.0,41.5404,41.5404,41.4186,41.526,96700.0
2014-11-06 10:00:00,57.98,58.2,57.8,58.2,148100.0,41.5332,41.6908,41.4043,41.6908,148100.0
2014-11-06 10:10:00,58.18,58.23,58.14,58.19,260800.0,41.6765,41.7123,41.6478,41.6836,260800.0
2014-11-06 10:20:00,58.19,58.25,58.09,58.11,108300.0,41.6836,41.7266,41.612,41.6263,108300.0
2014-11-06 10:30:00,58.11,58.27,58.09,58.23,117800.0,41.6263,41.7409,41.612,41.7123,117800.0
2014-11-06 10:40:00,58.22,58.32,58.18,58.28,174500.0,41.7051,41.7767,41.6765,41.7481,174500.0
2014-11-06 10:50:00,58.28,58.32,58.18,58.18,98200.0,41.7481,41.7767,41.6765,41.6765,98200.0
2014-11-06 11:00:00,58.19,58.3,58.14,58.28,81700.0,41.6836,41.7624,41.6478,41.7481,81700.0
2014-11-06 11:10:00,58.28,58.35,58.19,58.29,164500.0,41.7481,41.7982,41.6836,41.7553,164500.0
2014-11-06 11:20:00,58.29,58.46,58.28,58.45,344000.0,41.7553,41.877,41.7481,41.8699,344000.0
2014-11-06 11:30:00,58.45,58.54,58.44,58.5,230900.0,41.8699,41.9343,41.8627,41.9057,230900.0
2014-11-06 11:40:00,58.51,58.56,58.46,58.5,161300.0,41.9129,41.9487,41.877,41.9057,161300.0
2014-11-06 11:50:00,58.49,58.57,58.49,58.56,156200.0,41.8985,41.9558,41.8985,41.9487,156200.0
2014-11-06 12:00:00,58.55,58.58,58.42,58.42,154700.0,41.9415,41.963,41.8484,41.8484,154700.0
2014-11-06 12:10:00,58.41,58.61,58.41,58.61,169500.0,41.8412,41.9845,41.8412,41.9845,169500.0
2014-11-06 12:20:00,58.6,58.63,58.53,58.61,129500.0,41.9773,41.9988,41.9272,41.9845,129500.0
2014-11-06 12:30:00,58.62,58.73,58.62,58.65,171100.0,41.9916,42.0704,41.9916,42.0131,171100.0
2014-11-06 12:40:00,58.65,58.8,58.64,58.74,205700.0,42.0131,42.1206,42.006,42.0776,205700.0
2014-11-06 12:50:00,58.74,58.8,58.57,58.6,74200.0,42.0776,42.1206,41.9558,41.9773,74200.0
2014-11-06 13:00:00,58.6,58.71,58.51,58.54,422100.0,41.9773,42.0561,41.9129,41.9343,422100.0
2014-11-06 13:10:00,58.54,58.54,58.37,58.39,287200.0,41.9343,41.9343,41.8126,41.8269,287200.0
2014-11-06 13:20:00,58.39,58.52,58.38,58.45,736100.0,41.8269,41.92,41.8197,41.8699,736100.0
2014-11-06 13:30:00,58.45,58.55,58.45,58.51,110900.0,41.8699,41.9415,41.8699,41.9129,110900.0
2014-11-06 13:40:00,58.51,58.73,58.48,58.69,150500.0,41.9129,42.0704,41.8914,42.0418,150500.0
2014-11-06 13:50:00,58.69,58.76,58.66,58.75,207800.0,42.0418,42.0919,42.0203,42.0848,207800.0
2014-11-06 14:00:00,58.75,58.81,58.66,58.67,153900.0,42.0848,42.1278,42.0203,42.0275,153900.0
2014-11-06 14:10:00,58.66,58.66,58.49,58.51,150600.0,42.0203,42.0203,41.8985,41.9129,150600.0
2014-11-06 14:20:00,58.51,58.52,58.41,58.42,144500.0,41.9129,41.92,41.8412,41.8484,144500.0
2014-11-06 14:30:00,58.41,58.45,58.34,58.37,107900.0,41.8412,41.8699,41.7911,41.8126,107900.0
2014-11-06 14:40:00,58.37,58.42,58.35,58.4,103400.0,41.8126,41.8484,41.7982,41.8341,103400.0
2014-11-06 14:50:00,58.4,58.53,58.39,58.53,124000.0,41.8341,41.9272,41.8269,41.9272,124000.0
2014-11-06 15:00:00,58.53,58.57,58.47,58.51,120200.0,41.9272,41.9558,41.8842,41.9129,120200.0
2014-11-06 15:10:00,58.51,58.54,58.47,58.49,140900.0,41.9129,41.9343,41.8842,41.8985,140900.0
2014-11-06 15:20:00,58.49,58.51,58.35,58.36,141900.0,41.8985,41.9129,41.7982,41.8054,141900.0
2014-11-06 15:30:00,58.36,58.45,58.34,58.43,161200.0,41.8054,41.8699,41.7911,41.8555,161200.0
2014-11-06 15:40:00,58.43,58.6,58.42,58.6,291300.0,41.8555,41.9773,41.8484,41.9773,291300.0
2014-11-06 15:50:00,58.6,58.6,58.42,58.47,624200.0,41.9773,41.9773,41.8484,41.8842,624200.0
2014-11-07 09:30:00,58.26,58.37,58.18,58.25,176500.0,41.7338,41.8126,41.6765,41.7266,176500.0
2014-11-07 09:40:00,58.23,58.32,58.07,58.29,102400.0,41.7123,41.7767,41.5977,41.7553,102400.0
2014-11-07 09:50:00,58.28,58.34,58.12,58.27,69000.0,41.7481,41.7911,41.6335,41.7409,69000.0
2014-11-07 10:00:00,58.27,58.31,58.16,58.3,74500.0,41.7409,41.7696,41.6621,41.7624,74500.0
2014-11-07 10:10:00,58.3,58.4,58.21,58.32,90200.0,41.7624,41.8341,41.698,41.7767,90200.0
2014-11-07 10:20:00,58.3,58.32,58.12,58.19,89200.0,41.7624,41.7767,41.6335,41.6836,89200.0
2014-11-07 10:30:00,58.17,58.17,58.01,58.12,137900.0,41.6693,41.6693,41.5547,41.6335,137900.0
2014-11-07 10:40:00,58.11,58.15,58.06,58.12,74700.0,41.6263,41.655,41.5905,41.6335,74700.0
2014-11-07 10:50:00,58.13,58.26,58.13,58.22,60700.0,41.6406,41.7338,41.6406,41.7051,60700.0
2014-11-07 11:00:00,58.22,58.28,58.2,58.21,84500.0,41.7051,41.7481,41.6908,41.698,84500.0
2014-11-07 11:10:00,58.2,58.3,58.2,58.3,73500.0,41.6908,41.7624,41.6908,41.7624,73500.0
2014-11-07 11:20:00,58.3,58.3,58.24,58.25,73100.0,41.7624,41.7624,41.7194,41.7266,73100.0
2014-11-07 11:30:00,58.24,58.29,58.21,58.24,60100.0,41.7194,41.7553,41.698,41.7194,60100.0
2014-11-07 11:40:00,58.23,58.23,58.13,58.17,57400.0,41.7123,41.7123,41.6406,41.6693,57400.0
2014-11-07 11:50:00,58.17,58.18,58.14,58.16,37500.0,41.6693,41.6765,41.6478,41.6621,37500.0
2014-11-07 12:00:00,58.15,58.2,58.14,58.18,310000.0,41.655,41.6908,41.6478,41.6765,310000.0
2014-11-07 12:10:00,58.17,58.2,58.13,58.2,34600.0,41.6693,41.6908,41.6406,41.6908,34600.0
2014-11-07 12:20:00,58.21,58.22,58.16,58.2,92900.0,41.698,41.7051,41.6621,41.6908,92900.0
2014-11-07 12:30:00,58.2,58.21,58.16,58.2,73700.0,41.6908,41.698,41.6621,41.6908,73700.0
2014-11-07 12:40:00,58.19,58.28,58.16,58.2,58200.0,41.6836,41.7481,41.6621,41.6908,58200.0
2014-11-07 12:50:00,58.2,58.21,58.15,58.21,43600.0,41.6908,41.698,41.655,41.698,43600.0
2014-11-07 13:00:00,58.2,58.2,58.1,58.12,51600.0,41.6908,41.6908,41.6192,41.6335,51600.0
2014-11-07 13:10:00,58.11,58.15,58.08,58.15,91600.0,41.6263,41.655,41.6048,41.655,91600.0
2014-11-07 13:20:00,58.15,58.17,58.12,58.15,26500.0,41.655,41.6693,41.6335,41.655,26500.0
2014-11-07 13:30:00,58.15,58.22,58.15,58.15,63000.0,41.655,41.7051,41.655,41.655,63000.0
2014-11-07 13:40:00,58.15,58.18,58.13,58.16,49800.0,41.655,41.6765,41.6406,41.6621,49800.0
2014-11-07 13:50:00,58.16,58.21,58.16,58.2,53900.0,41.6621,41.698,41.6621,41.6908,53900.0
2014-11-07 14:00:00,58.19,58.23,58.18,58.2,86000.0,41.6836,41.7123,41.6765,41.6908,86000.0
2014-11-07 14:10:00,58.21,58.22,58.16,58.17,48100.0,41.698,41.7051,41.6621,41.6693,48100.0
2014-11-07 14:20:00,58.16,58.23,58.12,58.14,78100.0,41.6621,41.7123,41.6335,41.6478,78100.0
2014-11-07 14:30:00,58.13,58.2,58.12,58.17,51200.0,41.6406,41.6908,41.6335,41.6693,51200.0
2014-11-07 14:40:00,58.17,58.19,58.12,58.18,74000.0,41.6693,41.6836,41.6335,41.6765,74000.0
2014-11-07 14:50:00,58.18,58.2,58.15,58.16,99600.0,41.6765,41.6908,41.655,41.6621,99600.0
2014-11-07 15:00:00,58.16,58.19,58.13,58.13,57700.0,41.6621,41.6836,41.6406,41.6406,57700.0
2014-11-07 15:10:00,58.13,58.16,58.1,58.16,179400.0,41.6406,41.6621,41.6192,41.6621,179400.0
2014-11-07 15:20:00,58.16,58.2,58.12,58.12,70200.0,41.6621,41.6908,41.6335,41.6335,70200.0
2014-11-07 15:30:00,58.13,58.2,58.1,58.12,89500.0,41.6406,41.6908,41.6192,41.6335,89500.0
2014-11-07 15:40:00,58.12,58.27,58.11,58.23,172000.0,41.6335,41.7409,41.6263,41.7123,172000.0
2014-11-07 15:50:00,58.23,58.33,58.2,58.31,276600.0,41.7123,41.7839,41.6908,41.7696,276600.0
2014-11-10 09:30:00,58.16,58.18,57.77,57.87,169800.0,41.6621,41.6765,41.3828,41.4544,169800.0
2014-11-10 09:40:00,57.88,57.89,57.76,57.81,101500.0,41.4616,41.4687,41.3756,41.4114,101500.0
2014-11-10 09:50:00,57.81,57.89,57.72,57.8,83700.0,41.4114,41.4687,41.3469,41.4043,83700.0
2014-11-10 10:00:00,57.8,58.04,57.79,58.03,119900.0,41.4043,41.5762,41.3971,41.569,119900.0
2014-11-10 10:10:00,58.01,58.11,58.0,58.05,80100.0,41.5547,41.6263,41.5475,41.5833,80100.0
2014-11-10 10:20:00,58.05,58.17,58.03,58.14,146500.0,41.5833,41.6693,41.569,41.6478,146500.0
2014-11-10 10:30:00,58.13,58.41,58.12,58.37,132500.0,41.6406,41.8412,41.6335,41.8126,132500.0
2014-11-10 10:40:00,58.37,58.5,58.32,58.46,65600.0,41.8126,41.9057,41.7767,41.877,65600.0
2014-11-10 10:50:00,58.46,58.54,58.39,58.42,156000.0,41.877,41.9343,41.8269,41.8484,156000.0
2014-11-10 11:00:00,58.43,58.46,58.41,58.44,62700.0,41.8555,41.877,41.8412,41.8627,62700.0
2014-11-10 11:10:00,58.44,58.54,58.41,58.52,72900.0,41.8627,41.9343,41.8412,41.92,72900.0
2014-11-10 11:20:00,58.52,58.55,58.49,58.52,81300.0,41.92,41.9415,41.8985,41.92,81300.0
2014-11-10 11:30:00,58.52,58.69,58.51,58.61,122900.0,41.92,42.0418,41.9129,41.9845,122900.0
2014-11-10 11:40:00,58.61,58.64,58.5,58.54,54600.0,41.9845,42.006,41.9057,41.9343,54600.0
2014-11-10 11:50:00,58.53,58.6,58.51,58.59,148200.0,41.9272,41.9773,41.9129,41.9702,148200.0
2014-11-10 12:00:00,58.59,58.62,58.55,58.61,51600.0,41.9702,41.9916,41.9415,41.9845,51600.0
2014-11-10 12:10:00,58.6,58.6,58.53,58.58,50700.0,41.9773,41.9773,41.9272,41.963,50700.0
2014-11-10 12:20:00,58.59,58.62,58.56,58.59,45000.0,41.9702,41.9916,41.9487,41.9702,45000.0
2014-11-10 12:30:00,58.58,58.61,58.54,58.59,87700.0,41.963,41.9845,41.9343,41.9702,87700.0
2014-11-10 12:40:00,58.59,58.63,58.56,58.56,77700.0,41.9702,41.9988,41.9487,41.9487,77700.0
2014-11-10 12:50:00,58.57,58.61,58.54,58.56,36800.0,41.9558,41.9845,41.9343,41.9487,36800.0
2014-11-10 13:00:00,58.55,58.57,58.49,58.56,45500.0,41.9415,41.9558,41.8985,41.9487,45500.0
2014-11-10 13:10:00,58.55,58.58,58.53,58.55,89500.0,41.9415,41.963,41.9272,41.9415,89500.0
2014-11-10 13:20:00,58.56,58.73,58.53,58.71,104000.0,41.9487,42.0704,41.9272,42.0561,104000.0
2014-11-10 13:30:00,58.71,58.73,58.51,58.53,96900.0,42.0561,42.0704,41.9129,41.9272,96900.0
2014-11-10 13:40:00,58.54,58.58,58.5,58.51,76300.0,41.9343,41.963,41.9057,41.9129,76300.0
2014-11-10 13:50:00,58.5,58.51,58.38,58.48,59500.0,41.9057,41.9129,41.8197,41.8914,59500.0
2014-11-10 14:00:00,58.48,58.5,58.44,58.49,33300.0,41.8914,41.9057,41.8627,41.8985,33300.0
2014-11-10 14:10:00,58.5,58.54,58.49,58.53,29400.0,41.9057,41.9343,41.8985,41.9272,29400.0
2014-11-10 14:20:00,58.54,58.66,58.52,58.59,42800.0,41.9343,42.0203,41.92,41.9702,42800.0
2014-11-10 14:30:00,58.6,58.6,58.56,58.59,43900.0,41.9773,41.9773,41.9487,41.9702,43900.0
2014-11-10 14:40:00,58.59,58.64,58.56,58.56,37800.0,41.9702,42.006,41.9487,41.9487,37800.0
2014-11-10 14:50:00,58.57,58.65,58.54,58.59,72200.0,41.9558,42.0131,41.9343,41.9702,72200.0
2014-11-10 15:00:00,58.59,58.75,58.59,58.66,134500.0,41.9702,42.0848,41.9702,42.0203,134500.0
2014-11-10 15:10:00,58.66,58.71,58.64,58.67,113300.0,42.0203,42.0561,42.006,42.0275,113300.0
2014-11-10 15:20:00,58.67,58.7,58.64,58.64,69600.0,42.0275,42.049,42.006,42.006,69600.0
2014-11-10 15:30:00,58.65,58.68,58.6,58.67,94400.0,42.0131,42.0346,41.9773,42.0275,94400.0
2014-11-10 15:40:00,58.67,58.83,58.66,58.77,288800.0,42.0275,42.1421,42.0203,42.0991,288800.0
2014-11-10 15:50:00,58.77,58.82,58.72,58.8,593100.0,42.0991,42.1349,42.0633,42.1206,593100.0
2014-11-11 09:30:00,58.68,58.9,58.51,58.78,173100.0,42.0346,42.1922,41.9129,42.1063,173100.0
2014-11-11 09:40:00,58.78,58.87,58.78,58.8,73000.0,42.1063,42.1707,42.1063,42.1206,73000.0
2014-11-11 09:50:00,58.8,58.82,58.66,58.75,163500.0,42.1206,42.1349,42.0203,42.0848,163500.0
2014-11-11 10:00:00,58.73,58.8,58.65,58.66,62500.0,42.0704,42.1206,42.0131,42.0203,62500.0
2014-11-11 10:10:00,58.67,58.69,58.62,58.64,103800.0,42.0275,42.0418,41.9916,42.006,103800.0
2014-11-11 10:20:00,58.65,58.78,58.64,58.69,66200.0,42.0131,42.1063,42.006,42.0418,66200.0
2014-11-11 10:30:00,58.69,58.77,58.58,58.76,235600.0,42.0418,42.0991,41.963,42.0919,235600.0
2014-11-11 10:40:00,58.76,58.83,58.75,58.8,77100.0,42.0919,42.1421,42.0848,42.1206,77100.0
2014-11-11 10:50:00,58.8,58.86,58.79,58.83,50400.0,42.1206,42.1636,42.1134,42.1421,50400.0
2014-11-11 11:00:00,58.82,58.97,58.73,58.97,91000.0,42.1349,42.2424,42.0704,42.2424,91000.0
2014-11-11 11:10:00,58.97,59.13,58.94,59.07,186700.0,42.2424,42.357,42.2209,42.314,186700.0
2014-11-11 11:20:00,59.08,59.17,59.03,59.07,86000.0,42.3212,42.3856,42.2853,42.314,86000.0
2014-11-11 11:30:00,59.07,59.15,59.07,59.12,78500.0,42.314,42.3713,42.314,42.3498,78500.0
2014-11-11 11:40:00,59.12,59.12,58.98,59.0,78100.0,42.3498,42.3498,42.2495,42.2639,78100.0
2014-11-11 11:50:00,59.0,59.02,58.93,59.01,70200.0,42.2639,42.2782,42.2137,42.271,70200.0
2014-11-11 12:00:00,59.0,59.01,58.87,58.89,41500.0,42.2639,42.271,42.1707,42.1851,41500.0
2014-11-11 12:10:00,58.89,58.95,58.88,58.92,33300.0,42.1851,42.228,42.1779,42.2066,33300.0
2014-11-11 12:20:00,58.93,58.99,58.92,58.93,32100.0,42.2137,42.2567,42.2066,42.2137,32100.0
2014-11-11 12:30:00,58.92,58.97,58.89,58.96,35100.0,42.2066,42.2424,42.1851,42.2352,35100.0
2014-11-11 12:40:00,58.95,58.98,58.88,58.88,50700.0,42.228,42.2495,42.1779,42.1779,50700.0
2014-11-11 12:50:00,58.89,58.91,58.81,58.81,37400.0,42.1851,42.1994,42.1278,42.1278,37400.0
2014-11-11 13:00:00,58.81,58.86,58.77,58.78,43500.0,42.1278,42.1636,42.0991,42.1063,43500.0
2014-11-11 13:10:00,58.78,58.8,58.73,58.74,53200.0,42.1063,42.1206,42.0704,42.0776,53200.0
2014-11-11 13:20:00,58.74,58.76,58.69,58.7,96400.0,42.0776,42.0919,42.0418,42.049,96400.0
2014-11-11 13:30:00,58.69,58.71,58.65,58.7,68400.0,42.0418,42.0561,42.0131,42.049,68400.0
2014-11-11 13:40:00,58.7,58.71,58.66,58.69,68700.0,42.049,42.0561,42.0203,42.0418,68700.0
2014-11-11 13:50:00,58.69,58.8,58.69,58.77,67100.0,42.0418,42.1206,42.0418,42.0991,67100.0
2014-11-11 14:00:00,58.78,58.79,58.7,58.71,81500.0,42.1063,42.1134,42.049,42.0561,81500.0
2014-11-11 14:10:00,58.7,58.71,58.62,58.69,54900.0,42.049,42.0561,41.9916,42.0418,54900.0
2014-11-11 14:20:00,58.69,58.73,58.64,58.72,75500.0,42.0418,42.0704,42.006,42.0633,75500.0
2014-11-11 14:30:00,58.71,58.72,58.67,58.71,37500.0,42.0561,42.0633,42.0275,42.0561,37500.0
2014-11-11 14:40:00,58.71,58.74,58.69,58.72,50800.0,42.0561,42.0776,42.0418,42.0633,50800.0
2014-11-11 14:50:00,58.73,58.73,58.65,58.69,78000.0,42.0704,42.0704,42.0131,42.0418,78000.0
2014-11-11 15:00:00,58.7,58.7,58.61,58.66,72000.0,42.049,42.049,41.9845,42.0203,72000.0
2014-11-11 15:10:00,58.67,58.71,58.6,58.61,74800.0,42.0275,42.0561,41.9773,41.9845,74800.0
2014-11-11 15:20:00,58.6,58.63,58.57,58.57,84400.0,41.9773,41.9988,41.9558,41.9558,84400.0
2014-11-11 15:30:00,58.58,58.68,58.54,58.63,109900.0,41.963,42.0346,41.9343,41.9988,109900.0
2014-11-11 15:40:00,58.64,58.74,58.63,58.72,133300.0,42.006,42.0776,41.9988,42.0633,133300.0
2014-11-11 15:50:00,58.72,58.73,58.68,58.73,248000.0,42.0633,42.0704,42.0346,42.0704,248000.0
2014-11-12 09:30:00,58.68,58.68,58.46,58.62,107900.0,42.0346,42.0346,41.877,41.9916,107900.0
2014-11-12 09:40:00,58.6,58.67,58.55,58.6,65500.0,41.9773,42.0275,41.9415,41.9773,65500.0
2014-11-12 09:50:00,58.6,58.71,58.58,58.71,32100.0,41.9773,42.0561,41.963,42.0561,32100.0
2014-11-12 10:00:00,58.72,58.79,58.7,58.72,49800.0,42.0633,42.1134,42.049,42.0633,49800.0
2014-11-12 10:10:00,58.71,58.74,58.57,58.6,30000.0,42.0561,42.0776,41.9558,41.9773,30000.0
2014-11-12 10:20:00,58.6,58.6,58.36,58.38,45400.0,41.9773,41.9773,41.8054,41.8197,45400.0
2014-11-12 10:30:00,58.37,58.42,58.3,58.4,66000.0,41.8126,41.8484,41.7624,41.8341,66000.0
2014-11-12 10:40:00,58.4,58.46,58.28,58.45,194200.0,41.8341,41.877,41.7481,41.8699,194200.0
2014-11-12 10:50:00,58.44,58.5,58.44,58.44,47500.0,41.8627,41.9057,41.8627,41.8627,47500.0
2014-11-12 11:00:00,58.43,58.54,58.43,58.52,45300.0,41.8555,41.9343,41.8555,41.92,45300.0
2014-11-12 11:10:00,58.51,58.58,58.49,58.49,53900.0,41.9129,41.963,41.8985,41.8985,53900.0
2014-11-12 11:20:00,58.49,58.58,58.46,58.48,46300.0,41.8985,41.963,41.877,41.8914,46300.0
2014-11-12 11:30:00,58.48,58.73,58.48,58.69,44600.0,41.8914,42.0704,41.8914,42.0418,44600.0
2014-11-12 11:40:00,58.68,58.77,58.67,58.73,36800.0,42.0346,42.0991,42.0275,42.0704,36800.0
2014-11-12 11:50:00,58.72,58.77,58.7,58.71,36800.0,42.0633,42.0991,42.049,42.0561,36800.0
2014-11-12 12:00:00,58.7,58.79,58.7,58.78,99400.0,42.049,42.1134,42.049,42.1063,99400.0
2014-11-12 12:10:00,58.78,58.78,58.69,58.74,40000.0,42.1063,42.1063,42.0418,42.0776,40000.0
2014-11-12 12:20:00,58.74,58.79,58.72,58.78,134000.0,42.0776,42.1134,42.0633,42.1063,134000.0
2014-11-12 12:30:00,58.79,58.79,58.67,58.69,29600.0,42.1134,42.1134,42.0275,42.0418,29600.0
2014-11-12 12:40:00,58.69,58.71,58.65,58.67,20900.0,42.0418,42.0561,42.0131,42.0275,20900.0
2014-11-12 12:50:00,58.67,58.7,58.66,58.68,24300.0,42.0275,42.049,42.0203,42.0346,24300.0
2014-11-12 13:00:00,58.67,58.68,58.62,58.62,28600.0,42.0275,42.0346,41.9916,41.9916,28600.0
2014-11-12 13:10:00,58.62,58.67,58.61,58.63,24300.0,41.9916,42.0275,41.9845,41.9988,24300.0
2014-11-12 13:20:00,58.63,58.69,58.62,58.69,23900.0,41.9988,42.0418,41.9916,42.0418,23900.0
2014-11-12 13:30:00,58.69,58.7,58.66,58.66,26300.0,42.0418,42.049,42.0203,42.0203,26300.0
2014-11-12 13:40:00,58.67,58.71,58.62,58.63,24900.0,42.0275,42.0561,41.9916,41.9988,24900.0
2014-11-12 13:50:00,58.62,58.62,58.56,58.57,28700.0,41.9916,41.9916,41.9487,41.9558,28700.0
2014-11-12 14:00:00,58.58,58.63,58.57,58.6,22700.0,41.963,41.9988,41.9558,41.9773,22700.0
2014-11-12 14:10:00,58.6,58.63,58.58,58.61,45800.0,41.9773,41.9988,41.963,41.9845,45800.0
2014-11-12 14:20:00,58.62,58.65,58.61,58.64,32900.0,41.9916,42.0131,41.9845,42.006,32900.0
2014-11-12 14:30:00,58.65,58.67,58.56,58.57,56300.0,42.0131,42.0275,41.9487,41.9558,56300.0
2014-11-12 14:40:00,58.57,58.58,58.48,58.5,139000.0,41.9558,41.963,41.8914,41.9057,139000.0
2014-11-12 14:50:00,58.5,58.51,58.46,58.49,65900.0,41.9057,41.9129,41.877,41.8985,65900.0
2014-11-12 15:00:00,58.5,58.6,58.45,58.58,77400.0,41.9057,41.9773,41.8699,41.963,77400.0
2014-11-12 15:10:00,58.58,58.58,58.52,58.55,124900.0,41.963,41.963,41.92,41.9415,124900.0
2014-11-12 15:20:00,58.55,58.62,58.49,58.62,96200.0,41.9415,41.9916,41.8985,41.9916,96200.0
2014-11-12 15:30:00,58.62,58.65,58.59,58.61,92600.0,41.9916,42.0131,41.9702,41.9845,92600.0
2014-11-12 15:40:00,58.61,58.68,58.61,58.63,138900.0,41.9845,42.0346,41.9845,41.9988,138900.0
2014-11-12 15:50:00,58.63,58.65,58.53,58.6,374100.0,41.9988,42.0131,41.9272,41.9773,374100.0
2014-11-13 09:30:00,58.22,58.32,57.92,57.97,442100.0,41.7051,41.7767,41.4902,41.526,442100.0
2014-11-13 09:40:00,57.98,58.17,57.94,57.99,292300.0,41.5332,41.6693,41.5045,41.5404,292300.0
2014-11-13 09:50:00,58.0,58.03,57.93,57.96,261600.0,41.5475,41.569,41.4974,41.5189,261600.0
2014-11-13 10:00:00,57.96,58.13,57.92,58.12,354500.0,41.5189,41.6406,41.4902,41.6335,354500.0
2014-11-13 10:10:00,58.12,58.28,58.11,58.23,268800.0,41.6335,41.7481,41.6263,41.7123,268800.0
2014-11-13 10:20:00,58.23,58.25,58.13,58.13,142800.0,41.7123,41.7266,41.6406,41.6406,142800.0
2014-11-13 10:30:00,58.14,58.18,58.03,58.08,148600.0,41.6478,41.6765,41.569,41.6048,148600.0
2014-11-13 10:40:00,58.09,58.11,58.0,58.04,89600.0,41.612,41.6263,41.5475,41.5762,89600.0
2014-11-13 10:50:00,58.03,58.04,58.0,58.02,95000.0,41.569,41.5762,41.5475,41.5618,95000.0
2014-11-13 11:00:00,58.01,58.07,58.0,58.01,145800.0,41.5547,41.5977,41.5475,41.5547,145800.0
2014-11-13 11:10:00,58.01,58.01,57.88,57.96,170000.0,41.5547,41.5547,41.4616,41.5189,170000.0
2014-11-13 11:20:00,57.97,58.03,57.96,58.01,111600.0,41.526,41.569,41.5189,41.5547,111600.0
2014-11-13 11:30:00,58.02,58.02,57.76,57.78,174800.0,41.5618,41.5618,41.3756,41.3899,174800.0
2014-11-13 11:40:00,57.78,57.93,57.76,57.9,54700.0,41.3899,41.4974,41.3756,41.4759,54700.0
2014-11-13 11:50:00,57.9,57.91,57.8,57.82,93600.0,41.4759,41.4831,41.4043,41.4186,93600.0
2014-11-13 12:00:00,57.82,57.92,57.8,57.92,97300.0,41.4186,41.4902,41.4043,41.4902,97300.0
2014-11-13 12:10:00,57.92,57.93,57.83,57.92,59800.0,41.4902,41.4974,41.4257,41.4902,59800.0
2014-11-13 12:20:00,57.92,57.93,57.87,57.87,52000.0,41.4902,41.4974,41.4544,41.4544,52000.0
2014-11-13 12:30:00,57.88,57.9,57.86,57.88,40500.0,41.4616,41.4759,41.4472,41.4616,40500.0
2014-11-13 12:40:00,57.88,57.89,57.86,57.88,44400.0,41.4616,41.4687,41.4472,41.4616,44400.0
2014-11-13 12:50:00,57.88,57.89,57.83,57.84,56600.0,41.4616,41.4687,41.4257,41.4329,56600.0
2014-11-13 13:00:00,57.84,57.84,57.76,57.77,133000.0,41.4329,41.4329,41.3756,41.3828,133000.0
2014-11-13 13:10:00,57.76,57.8,57.72,57.77,113000.0,41.3756,41.4043,41.3469,41.3828,113000.0
2014-11-13 13:20:00,57.76,57.77,57.59,57.61,102700.0,41.3756,41.3828,41.2538,41.2681,102700.0
2014-11-13 13:30:00,57.61,57.61,57.51,57.57,78700.0,41.2681,41.2681,41.1965,41.2395,78700.0
2014-11-13 13:40:00,57.58,57.6,57.54,57.55,208100.0,41.2467,41.261,41.218,41.2252,208100.0
2014-11-13 13:50:00,57.55,57.58,57.53,57.53,109200.0,41.2252,41.2467,41.2108,41.2108,109200.0
2014-11-13 14:00:00,57.54,57.59,57.52,57.52,68800.0,41.218,41.2538,41.2037,41.2037,68800.0
2014-11-13 14:10:00,57.52,57.53,57.44,57.5,123900.0,41.2037,41.2108,41.1464,41.1894,123900.0
2014-11-13 14:20:00,57.5,57.51,57.43,57.45,272800.0,41.1894,41.1965,41.1392,41.1535,272800.0
2014-11-13 14:30:00,57.46,57.58,57.46,57.54,114200.0,41.1607,41.2467,41.1607,41.218,114200.0
2014-11-13 14:40:00,57.53,57.67,57.52,57.66,106300.0,41.2108,41.3111,41.2037,41.304,106300.0
2014-11-13 14:50:00,57.66,57.7,57.63,57.64,127900.0,41.304,41.3326,41.2825,41.2896,127900.0
2014-11-13 15:00:00,57.64,57.71,57.56,57.68,179600.0,41.2896,41.3398,41.2323,41.3183,179600.0
2014-11-13 15:10:00,57.68,57.73,57.66,57.73,92400.0,41.3183,41.3541,41.304,41.3541,92400.0
2014-11-13 15:20:00,57.72,57.79,57.69,57.69,144700.0,41.3469,41.3971,41.3255,41.3255,144700.0
2014-11-13 15:30:00,57.7,57.76,57.68,57.7,310400.0,41.3326,41.3756,41.3183,41.3326,310400.0
2014-11-13 15:40:00,57.69,57.78,57.67,57.68,328000.0,41.3255,41.3899,41.3111,41.3183,328000.0
2014-11-13 15:50:00,57.69,57.82,57.66,57.8,662500.0,41.3255,41.4186,41.304,41.4043,662500.0
2014-11-14 09:30:00,57.54,57.86,57.52,57.62,287300.0,41.218,41.4472,41.2037,41.2753,287300.0
2014-11-14 09:40:00,57.62,57.67,57.44,57.49,154900.0,41.2753,41.3111,41.1464,41.1822,154900.0
2014-11-14 09:50:00,57.49,57.51,57.4,57.41,129300.0,41.1822,41.1965,41.1177,41.1249,129300.0
2014-11-14 10:00:00,57.42,57.53,57.41,57.48,102600.0,41.132,41.2108,41.1249,41.175,102600.0
2014-11-14 10:10:00,57.48,57.53,57.35,57.45,144900.0,41.175,41.2108,41.0819,41.1535,144900.0
2014-11-14 10:20:00,57.46,57.53,57.4,57.46,71700.0,41.1607,41.2108,41.1177,41.1607,71700.0
2014-11-14 10:30:00,57.46,57.51,57.4,57.5,80200.0,41.1607,41.1965,41.1177,41.1894,80200.0
2014-11-14 10:40:00,57.5,57.61,57.42,57.6,94900.0,41.1894,41.2681,41.132,41.261,94900.0
2014-11-14 10:50:00,57.6,57.69,57.57,57.63,113600.0,41.261,41.3255,41.2395,41.2825,113600.0
2014-11-14 11:00:00,57.63,57.75,57.63,57.7,77300.0,41.2825,41.3684,41.2825,41.3326,77300.0
2014-11-14 11:10:00,57.7,57.72,57.62,57.7,56200.0,41.3326,41.3469,41.2753,41.3326,56200.0
2014-11-14 11:20:00,57.7,57.75,57.69,57.72,42600.0,41.3326,41.3684,41.3255,41.3469,42600.0
2014-11-14 11:30:00,57.71,57.79,57.68,57.72,42100.0,41.3398,41.3971,41.3183,41.3469,42100.0
2014-11-14 11:40:00,57.71,57.73,57.62,57.73,45600.0,41.3398,41.3541,41.2753,41.3541,45600.0
2014-11-14 11:50:00,57.72,57.73,57.68,57.7,52200.0,41.3469,41.3541,41.3183,41.3326,52200.0
2014-11-14 12:00:00,57.71,57.76,57.69,57.74,47100.0,41.3398,41.3756,41.3255,41.3613,47100.0
2014-11-14 12:10:00,57.74,57.74,57.61,57.64,49300.0,41.3613,41.3613,41.2681,41.2896,49300.0
2014-11-14 12:20:00,57.64,57.71,57.63,57.7,36400.0,41.2896,41.3398,41.2825,41.3326,36400.0
2014-11-14 12:30:00,57.71,57.83,57.7,57.81,98400.0,41.3398,41.4257,41.3326,41.4114,98400.0
2014-11-14 12:40:00,57.82,57.86,57.75,57.77,37900.0,41.4186,41.4472,41.3684,41.3828,37900.0
2014-11-14 12:50:00,57.76,57.86,57.76,57.82,38600.0,41.3756,41.4472,41.3756,41.4186,38600.0
2014-11-14 13:00:00,57.81,57.87,57.77,57.86,52000.0,41.4114,41.4544,41.3828,41.4472,52000.0
2014-11-14 13:10:00,57.85,57.88,57.83,57.84,51600.0,41.4401,41.4616,41.4257,41.4329,51600.0
2014-11-14 13:20:00,57.85,57.85,57.77,57.83,54000.0,41.4401,41.4401,41.3828,41.4257,54000.0
2014-11-14 13:30:00,57.82,57.85,57.75,57.8,55200.0,41.4186,41.4401,41.3684,41.4043,55200.0
2014-11-14 13:40:00,57.8,57.85,57.79,57.79,46000.0,41.4043,41.4401,41.3971,41.3971,46000.0
2014-11-14 13:50:00,57.79,57.79,57.7,57.7,51400.0,41.3971,41.3971,41.3326,41.3326,51400.0
2014-11-14 14:00:00,57.7,57.76,57.66,57.75,64000.0,41.3326,41.3756,41.304,41.3684,64000.0
2014-11-14 14:10:00,57.75,57.83,57.73,57.8,79200.0,41.3684,41.4257,41.3541,41.4043,79200.0
2014-11-14 14:20:00,57.79,57.85,57.78,57.81,97200.0,41.3971,41.4401,41.3899,41.4114,97200.0
2014-11-14 14:30:00,57.8,57.86,57.78,57.8,74900.0,41.4043,41.4472,41.3899,41.4043,74900.0
2014-11-14 14:40:00,57.8,57.85,57.8,57.85,73000.0,41.4043,41.4401,41.4043,41.4401,73000.0
2014-11-14 14:50:00,57.85,57.86,57.8,57.8,74000.0,41.4401,41.4472,41.4043,41.4043,74000.0
2014-11-14 15:00:00,57.8,57.88,57.8,57.85,99500.0,41.4043,41.4616,41.4043,41.4401,99500.0
2014-11-14 15:10:00,57.86,57.86,57.79,57.8,101800.0,41.4472,41.4472,41.3971,41.4043,101800.0
2014-11-14 15:20:00,57.8,57.85,57.78,57.85,93100.0,41.4043,41.4401,41.3899,41.4401,93100.0
2014-11-14 15:30:00,57.84,57.92,57.84,57.89,124900.0,41.4329,41.4902,41.4329,41.4687,124900.0
2014-11-14 15:40:00,57.89,57.97,57.86,57.97,188900.0,41.4687,41.526,41.4472,41.526,188900.0
2014-11-14 15:50:00,57.96,58.02,57.88,57.97,775800.0,41.5189,41.5618,41.4616,41.526,775800.0
2014-11-17 09:30:00,57.73,58.21,57.72,58.11,211300.0,41.3541,41.698,41.3469,41.6263,211300.0
2014-11-17 09:40:00,58.09,58.22,58.01,58.06,148200.0,41.612,41.7051,41.5547,41.5905,148200.0
2014-11-17 09:50:00,58.07,58.18,58.04,58.15,118300.0,41.5977,41.6765,41.5762,41.655,118300.0
2014-11-17 10:00:00,58.16,58.24,58.13,58.14,130700.0,41.6621,41.7194,41.6406,41.6478,130700.0
2014-11-17 10:10:00,58.13,58.15,58.07,58.12,151600.0,41.6406,41.655,41.5977,41.6335,151600.0
2014-11-17 10:20:00,58.12,58.24,58.12,58.2,129900.0,41.6335,41.7194,41.6335,41.6908,129900.0
2014-11-17 10:30:00,58.2,58.23,58.19,58.2,61000.0,41.6908,41.7123,41.6836,41.6908,61000.0
2014-11-17 10:40:00,58.19,58.23,58.18,58.19,85900.0,41.6836,41.7123,41.6765,41.6836,85900.0
2014-11-17 10:50:00,58.19,58.2,58.07,58.14,66500.0,41.6836,41.6908,41.5977,41.6478,66500.0
2014-11-17 11:00:00,58.14,58.15,58.07,58.08,96700.0,41.6478,41.655,41.5977,41.6048,96700.0
2014-11-17 11:10:00,58.07,58.1,58.02,58.07,63300.0,41.5977,41.6192,41.5618,41.5977,63300.0
2014-11-17 11:20:00,58.08,58.09,58.04,58.07,121200.0,41.6048,41.612,41.5762,41.5977,121200.0
2014-11-17 11:30:00,58.05,58.14,58.03,58.1,102900.0,41.5833,41.6478,41.569,41.6192,102900.0
2014-11-17 11:40:00,58.11,58.13,58.09,58.13,44500.0,41.6263,41.6406,41.612,41.6406,44500.0
2014-11-17 11:50:00,58.13,58.19,58.05,58.18,59800.0,41.6406,41.6836,41.5833,41.6765,59800.0
2014-11-17 12:00:00,58.17,58.21,58.11,58.11,33800.0,41.6693,41.698,41.6263,41.6263,33800.0
2014-11-17 12:10:00,58.11,58.25,58.11,58.23,65000.0,41.6263,41.7266,41.6263,41.7123,65000.0
2014-11-17 12:20:00,58.24,58.42,58.23,58.37,79700.0,41.7194,41.8484,41.7123,41.8126,79700.0
2014-11-17 12:30:00,58.37,58.4,58.28,58.32,35200.0,41.8126,41.8341,41.7481,41.7767,35200.0
2014-11-17 12:40:00,58.31,58.4,58.29,58.29,43300.0,41.7696,41.8341,41.7553,41.7553,43300.0
2014-11-17 12:50:00,58.29,58.32,58.22,58.24,48100.0,41.7553,41.7767,41.7051,41.7194,48100.0
2014-11-17 13:00:00,58.26,58.3,58.19,58.19,98600.0,41.7338,41.7624,41.6836,41.6836,98600.0
2014-11-17 13:10:00,58.2,58.31,58.15,58.31,137000.0,41.6908,41.7696,41.655,41.7696,137000.0
2014-11-17 13:20:00,58.31,58.5,58.31,58.45,121200.0,41.7696,41.9057,41.7696,41.8699,121200.0
2014-11-17 13:30:00,58.45,58.55,58.44,58.44,87400.0,41.8699,41.9415,41.8627,41.8627,87400.0
2014-11-17 13:40:00,58.44,58.51,58.4,58.42,81400.0,41.8627,41.9129,41.8341,41.8484,81400.0
2014-11-17 13:50:00,58.42,58.45,58.37,58.43,65900.0,41.8484,41.8699,41.8126,41.8555,65900.0
2014-11-17 14:00:00,58.43,58.45,58.36,58.43,89600.0,41.8555,41.8699,41.8054,41.8555,89600.0
2014-11-17 14:10:00,58.43,58.57,58.42,58.53,125700.0,41.8555,41.9558,41.8484,41.9272,125700.0
2014-11-17 14:20:00,58.54,58.54,58.34,58.36,99300.0,41.9343,41.9343,41.7911,41.8054,99300.0
2014-11-17 14:30:00,58.35,58.4,58.29,58.35,83800.0,41.7982,41.8341,41.7553,41.7982,83800.0
2014-11-17 14:40:00,58.36,58.36,58.26,58.26,51900.0,41.8054,41.8054,41.7338,41.7338,51900.0
2014-11-17 14:50:00,58.26,58.39,58.25,58.38,70200.0,41.7338,41.8269,41.7266,41.8197,70200.0
2014-11-17 15:00:00,58.38,58.42,58.33,58.4,104000.0,41.8197,41.8484,41.7839,41.8341,104000.0
2014-11-17 15:10:00,58.4,58.4,58.32,58.35,74800.0,41.8341,41.8341,41.7767,41.7982,74800.0
2014-11-17 15:20:00,58.34,58.4,58.32,58.39,103400.0,41.7911,41.8341,41.7767,41.8269,103400.0
2014-11-17 15:30:00,58.39,58.43,58.36,58.41,128200.0,41.8269,41.8555,41.8054,41.8412,128200.0
2014-11-17 15:40:00,58.41,58.42,58.35,58.39,155800.0,41.8412,41.8484,41.7982,41.8269,155800.0
2014-11-17 15:50:00,58.39,58.47,58.36,58.41,327300.0,41.8269,41.8842,41.8054,41.8412,327300.0
2014-11-18 09:30:00,58.3,58.59,58.16,58.57,199600.0,41.7624,41.9702,41.6621,41.9558,199600.0
2014-11-18 09:40:00,58.57,58.75,58.55,58.74,95200.0,41.9558,42.0848,41.9415,42.0776,95200.0
2014-11-18 09:50:00,58.74,58.9,58.65,58.88,155200.0,42.0776,42.1922,42.0131,42.1779,155200.0
2014-11-18 10:00:00,58.89,58.98,58.79,58.79,132900.0,42.1851,42.2495,42.1134,42.1134,132900.0
2014-11-18 10:10:00,58.8,58.9,58.69,58.75,246700.0,42.1206,42.1922,42.0418,42.0848,246700.0
2014-11-18 10:20:00,58.75,58.8,58.7,58.79,149000.0,42.0848,42.1206,42.049,42.1134,149000.0
2014-11-18 10:30:00,58.79,58.85,58.7,58.73,130600.0,42.1134,42.1564,42.049,42.0704,130600.0
2014-11-18 10:40:00,58.74,58.75,58.69,58.7,109400.0,42.0776,42.0848,42.0418,42.049,109400.0
2014-11-18 10:50:00,58.7,58.75,58.69,58.69,505700.0,42.049,42.0848,42.0418,42.0418,505700.0
2014-11-18 11:00:00,58.69,58.8,58.69,58.74,154000.0,42.0418,42.1206,42.0418,42.0776,154000.0
2014-11-18 11:10:00,58.74,58.75,58.66,58.7,180100.0,42.0776,42.0848,42.0203,42.049,180100.0
2014-11-18 11:20:00,58.7,58.72,58.62,58.69,171300.0,42.049,42.0633,41.9916,42.0418,171300.0
2014-11-18 11:30:00,58.7,58.72,58.63,58.69,161600.0,42.049,42.0633,41.9988,42.0418,161600.0
2014-11-18 11:40:00,58.68,58.72,58.63,58.69,74100.0,42.0346,42.0633,41.9988,42.0418,74100.0
2014-11-18 11:50:00,58.7,58.74,58.65,58.73,61500.0,42.049,42.0776,42.0131,42.0704,61500.0
2014-11-18 12:00:00,58.74,58.75,58.66,58.73,87900.0,42.0776,42.0848,42.0203,42.0704,87900.0
2014-11-18 12:10:00,58.73,58.75,58.67,58.7,83000.0,42.0704,42.0848,42.0275,42.049,83000.0
2014-11-18 12:20:00,58.69,58.69,58.58,58.61,66700.0,42.0418,42.0418,41.963,41.9845,66700.0
2014-11-18 12:30:00,58.61,58.65,58.57,58.61,152500.0,41.9845,42.0131,41.9558,41.9845,152500.0
2014-11-18 12:40:00,58.61,58.68,58.6,58.66,65500.0,41.9845,42.0346,41.9773,42.0203,65500.0
2014-11-18 12:50:00,58.67,58.7,58.64,58.69,81300.0,42.0275,42.049,42.006,42.0418,81300.0
2014-11-18 13:00:00,58.69,58.69,58.64,58.68,68300.0,42.0418,42.0418,42.006,42.0346,68300.0
2014-11-18 13:10:00,58.68,58.69,58.66,58.67,115500.0,42.0346,42.0418,42.0203,42.0275,115500.0
2014-11-18 13:20:00,58.67,58.71,58.66,58.71,102200.0,42.0275,42.0561,42.0203,42.0561,102200.0
2014-11-18 13:30:00,58.71,58.71,58.66,58.68,90500.0,42.0561,42.0561,42.0203,42.0346,90500.0
2014-11-18 13:40:00,58.68,58.7,58.6,58.65,101800.0,42.0346,42.049,41.9773,42.0131,101800.0
2014-11-18 13:50:00,58.66,58.72,58.65,58.68,65500.0,42.0203,42.0633,42.0131,42.0346,65500.0
2014-11-18 14:00:00,58.67,58.73,58.65,58.66,111700.0,42.0275,42.0704,42.0131,42.0203,111700.0
2014-11-18 14:10:00,58.66,58.7,58.64,58.7,98600.0,42.0203,42.049,42.006,42.049,98600.0
2014-11-18 14:20:00,58.69,58.7,58.65,58.66,71900.0,42.0418,42.049,42.0131,42.0203,71900.0
2014-11-18 14:30:00,58.66,58.7,58.65,58.66,162400.0,42.0203,42.049,42.0131,42.0203,162400.0
2014-11-18 14:40:00,58.66,58.7,58.65,58.68,89400.0,42.0203,42.049,42.0131,42.0346,89400.0
2014-11-18 14:50:00,58.67,58.7,58.66,58.67,201700.0,42.0275,42.049,42.0203,42.0275,201700.0
2014-11-18 15:00:00,58.68,58.71,58.65,58.7,84000.0,42.0346,42.0561,42.0131,42.049,84000.0
2014-11-18 15:10:00,58.7,58.76,58.67,58.7,195300.0,42.049,42.0919,42.0275,42.049,195300.0
2014-11-18 15:20:00,58.71,58.73,58.65,58.7,131800.0,42.0561,42.0704,42.0131,42.049,131800.0
2014-11-18 15:30:00,58.7,58.74,58.66,58.73,217700.0,42.049,42.0776,42.0203,42.0704,217700.0
2014-11-18 15:40:00,58.73,58.73,58.65,58.69,357600.0,42.0704,42.0704,42.0131,42.0418,357600.0
2014-11-18 15:50:00,58.69,58.71,58.65,58.7,488600.0,42.0418,42.0561,42.0131,42.049,488600.0
2014-11-19 09:30:00,58.58,58.58,58.22,58.44,164400.0,41.963,41.963,41.7051,41.8627,164400.0
2014-11-19 09:40:00,58.47,58.56,58.38,58.5,72700.0,41.8842,41.9487,41.8197,41.9057,72700.0
2014-11-19 09:50:00,58.48,58.57,58.44,58.55,168500.0,41.8914,41.9558,41.8627,41.9415,168500.0
2014-11-19 10:00:00,58.55,58.55,58.4,58.53,101600.0,41.9415,41.9415,41.8341,41.9272,101600.0
2014-11-19 10:10:00,58.53,58.53,58.45,58.5,58400.0,41.9272,41.9272,41.8699,41.9057,58400.0
2014-11-19 10:20:00,58.49,58.62,58.46,58.6,67000.0,41.8985,41.9916,41.877,41.9773,67000.0
2014-11-19 10:30:00,58.6,58.69,58.58,58.63,38700.0,41.9773,42.0418,41.963,41.9988,38700.0
2014-11-19 10:40:00,58.62,58.69,58.59,58.65,81700.0,41.9916,42.0418,41.9702,42.0131,81700.0
2014-11-19 10:50:00,58.66,58.66,58.54,58.58,66800.0,42.0203,42.0203,41.9343,41.963,66800.0
2014-11-19 11:00:00,58.57,58.61,58.47,58.61,62500.0,41.9558,41.9845,41.8842,41.9845,62500.0
2014-11-19 11:10:00,58.62,58.65,58.56,58.62,62600.0,41.9916,42.0131,41.9487,41.9916,62600.0
2014-11-19 11:20:00,58.63,58.67,58.61,58.63,43700.0,41.9988,42.0275,41.9845,41.9988,43700.0
2014-11-19 11:30:00,58.63,58.66,58.59,58.66,50800.0,41.9988,42.0203,41.9702,42.0203,50800.0
2014-11-19 11:40:00,58.66,58.69,58.63,58.64,51700.0,42.0203,42.0418,41.9988,42.006,51700.0
2014-11-19 11:50:00,58.65,58.68,58.62,58.67,37600.0,42.0131,42.0346,41.9916,42.0275,37600.0
2014-11-19 12:00:00,58.66,58.69,58.62,58.62,47000.0,42.0203,42.0418,41.9916,41.9916,47000.0
2014-11-19 12:10:00,58.61,58.62,58.58,58.6,50200.0,41.9845,41.9916,41.963,41.9773,50200.0
2014-11-19 12:20:00,58.61,58.65,58.55,58.64,71300.0,41.9845,42.0131,41.9415,42.006,71300.0
2014-11-19 12:30:00,58.63,58.66,58.52,58.53,51100.0,41.9988,42.0203,41.92,41.9272,51100.0
2014-11-19 12:40:00,58.52,58.58,58.52,58.55,51900.0,41.92,41.963,41.92,41.9415,51900.0
2014-11-19 12:50:00,58.55,58.58,58.52,58.58,55800.0,41.9415,41.963,41.92,41.963,55800.0
2014-11-19 13:00:00,58.57,58.61,58.52,58.55,54600.0,41.9558,41.9845,41.92,41.9415,54600.0
2014-11-19 13:10:00,58.56,58.56,58.5,58.52,127900.0,41.9487,41.9487,41.9057,41.92,127900.0
2014-11-19 13:20:00,58.53,58.62,58.5,58.57,44300.0,41.9272,41.9916,41.9057,41.9558,44300.0
2014-11-19 13:30:00,58.57,58.6,58.54,58.59,35300.0,41.9558,41.9773,41.9343,41.9702,35300.0
2014-11-19 13:40:00,58.59,58.61,58.56,58.59,41200.0,41.9702,41.9845,41.9487,41.9702,41200.0
2014-11-19 13:50:00,58.58,58.63,58.53,58.54,35900.0,41.963,41.9988,41.9272,41.9343,35900.0
2014-11-19 14:00:00,58.54,58.76,58.51,58.72,107200.0,41.9343,42.0919,41.9129,42.0633,107200.0
2014-11-19 14:10:00,58.71,58.77,58.71,58.75,93800.0,42.0561,42.0991,42.0561,42.0848,93800.0
2014-11-19 14:20:00,58.76,58.76,58.6,58.67,112000.0,42.0919,42.0919,41.9773,42.0275,112000.0
2014-11-19 14:30:00,58.67,58.72,58.52,58.59,60100.0,42.0275,42.0633,41.92,41.9702,60100.0
2014-11-19 14:40:00,58.59,58.63,58.54,58.62,56800.0,41.9702,41.9988,41.9343,41.9916,56800.0
2014-11-19 14:50:00,58.61,58.72,58.6,58.69,66900.0,41.9845,42.0633,41.9773,42.0418,66900.0
2014-11-19 15:00:00,58.69,58.72,58.61,58.62,61700.0,42.0418,42.0633,41.9845,41.9916,61700.0
2014-11-19 15:10:00,58.63,58.72,58.61,58.7,103700.0,41.9988,42.0633,41.9845,42.049,103700.0
2014-11-19 15:20:00,58.7,58.71,58.62,58.62,86200.0,42.049,42.0561,41.9916,41.9916,86200.0
2014-11-19 15:30:00,58.62,58.69,58.62,58.66,113300.0,41.9916,42.0418,41.9916,42.0203,113300.0
2014-11-19 15:40:00,58.66,58.76,58.64,58.76,184700.0,42.0203,42.0919,42.006,42.0919,184700.0
2014-11-19 15:50:00,58.76,58.83,58.74,58.79,623500.0,42.0919,42.1421,42.0776,42.1134,623500.0
2014-11-20 09:30:00,58.42,58.49,58.29,58.49,141200.0,41.8484,41.8985,41.7553,41.8985,141200.0
2014-11-20 09:40:00,58.49,58.51,58.31,58.32,170300.0,41.8985,41.9129,41.7696,41.7767,170300.0
2014-11-20 09:50:00,58.31,58.43,58.31,58.41,29700.0,41.7696,41.8555,41.7696,41.8412,29700.0
2014-11-20 10:00:00,58.4,58.57,58.39,58.52,36000.0,41.8341,41.9558,41.8269,41.92,36000.0
2014-11-20 10:10:00,58.52,58.53,58.41,58.42,44200.0,41.92,41.9272,41.8412,41.8484,44200.0
2014-11-20 10:20:00,58.42,58.53,58.41,58.46,51600.0,41.8484,41.9272,41.8412,41.877,51600.0
2014-11-20 10:30:00,58.46,58.61,58.4,58.56,162900.0,41.877,41.9845,41.8341,41.9487,162900.0
2014-11-20 10:40:00,58.56,58.57,58.46,58.52,82500.0,41.9487,41.9558,41.877,41.92,82500.0
2014-11-20 10:50:00,58.52,58.57,58.48,58.53,60700.0,41.92,41.9558,41.8914,41.9272,60700.0
2014-11-20 11:00:00,58.52,58.62,58.49,58.62,57200.0,41.92,41.9916,41.8985,41.9916,57200.0
2014-11-20 11:10:00,58.61,58.75,58.6,58.72,105300.0,41.9845,42.0848,41.9773,42.0633,105300.0
2014-11-20 11:20:00,58.71,58.75,58.68,58.71,56200.0,42.0561,42.0848,42.0346,42.0561,56200.0
2014-11-20 11:30:00,58.72,58.74,58.66,58.7,34600.0,42.0633,42.0776,42.0203,42.049,34600.0
2014-11-20 11:40:00,58.7,58.71,58.63,58.64,46700.0,42.049,42.0561,41.9988,42.006,46700.0
2014-11-20 11:50:00,58.63,58.63,58.56,58.6,44200.0,41.9988,41.9988,41.9487,41.9773,44200.0
2014-11-20 12:00:00,58.59,58.65,58.59,58.64,29000.0,41.9702,42.0131,41.9702,42.006,29000.0
2014-11-20 12:10:00,58.65,58.71,58.63,58.68,39100.0,42.0131,42.0561,41.9988,42.0346,39100.0
2014-11-20 12:20:00,58.68,58.68,58.6,58.62,20300.0,42.0346,42.0346,41.9773,41.9916,20300.0
2014-11-20 12:30:00,58.61,58.65,58.58,58.62,29800.0,41.9845,42.0131,41.963,41.9916,29800.0
2014-11-20 12:40:00,58.62,58.62,58.56,58.59,23300.0,41.9916,41.9916,41.9487,41.9702,23300.0
2014-11-20 12:50:00,58.6,58.61,58.54,58.57,56300.0,41.9773,41.9845,41.9343,41.9558,56300.0
2014-11-20 13:00:00,58.57,58.64,58.52,58.54,34800.0,41.9558,42.006,41.92,41.9343,34800.0
2014-11-20 13:10:00,58.54,58.62,58.53,58.62,56900.0,41.9343,41.9916,41.9272,41.9916,56900.0
2014-11-20 13:20:00,58.63,58.65,58.59,58.63,58800.0,41.9988,42.0131,41.9702,41.9988,58800.0
2014-11-20 13:30:00,58.63,58.77,58.62,58.69,84900.0,41.9988,42.0991,41.9916,42.0418,84900.0
2014-11-20 13:40:00,58.69,58.71,58.67,58.71,50100.0,42.0418,42.0561,42.0275,42.0561,50100.0
2014-11-20 13:50:00,58.71,58.71,58.63,58.63,44500.0,42.0561,42.0561,41.9988,41.9988,44500.0
2014-11-20 14:00:00,58.64,58.69,58.59,58.64,53700.0,42.006,42.0418,41.9702,42.006,53700.0
2014-11-20 14:10:00,58.65,58.72,58.64,58.7,79600.0,42.0131,42.0633,42.006,42.049,79600.0
2014-11-20 14:20:00,58.69,58.72,58.64,58.64,100600.0,42.0418,42.0633,42.006,42.006,100600.0
2014-11-20 14:30:00,58.65,58.65,58.54,58.55,53100.0,42.0131,42.0131,41.9343,41.9415,53100.0
2014-11-20 14:40:00,58.55,58.56,58.48,58.52,69100.0,41.9415,41.9487,41.8914,41.92,69100.0
2014-11-20 14:50:00,58.53,58.58,58.52,58.53,74900.0,41.9272,41.963,41.92,41.9272,74900.0
2014-11-20 15:00:00,58.52,58.54,58.49,58.53,52300.0,41.92,41.9343,41.8985,41.9272,52300.0
2014-11-20 15:10:00,58.53,58.57,58.51,58.56,70600.0,41.9272,41.9558,41.9129,41.9487,70600.0
2014-11-20 15:20:00,58.57,58.62,58.49,58.62,191200.0,41.9558,41.9916,41.8985,41.9916,191200.0
2014-11-20 15:30:00,58.62,58.64,58.53,58.56,124400.0,41.9916,42.006,41.9272,41.9487,124400.0
2014-11-20 15:40:00,58.55,58.62,58.53,58.56,186800.0,41.9415,41.9916,41.9272,41.9487,186800.0
2014-11-20 15:50:00,58.58,58.62,58.54,58.62,306900.0,41.963,41.9916,41.9343,41.9916,306900.0
2014-11-21 09:30:00,59.47,59.5,59.18,59.27,757000.0,42.6005,42.622,42.3928,42.4573,757000.0
2014-11-21 09:40:00,59.26,59.37,59.08,59.12,307400.0,42.4501,42.5289,42.3212,42.3498,307400.0
2014-11-21 09:50:00,59.11,59.21,59.04,59.14,152200.0,42.3427,42.4143,42.2925,42.3641,152200.0
2014-11-21 10:00:00,59.13,59.15,58.9,58.9,124000.0,42.357,42.3713,42.1922,42.1922,124000.0
2014-11-21 10:10:00,58.9,59.03,58.81,58.96,157500.0,42.1922,42.2853,42.1278,42.2352,157500.0
2014-11-21 10:20:00,58.95,59.0,58.92,58.99,98600.0,42.228,42.2639,42.2066,42.2567,98600.0
2014-11-21 10:30:00,58.99,59.0,58.89,58.98,128400.0,42.2567,42.2639,42.1851,42.2495,128400.0
2014-11-21 10:40:00,58.98,59.01,58.95,58.96,56100.0,42.2495,42.271,42.228,42.2352,56100.0
2014-11-21 10:50:00,58.96,59.03,58.95,58.99,65100.0,42.2352,42.2853,42.228,42.2567,65100.0
2014-11-21 11:00:00,58.99,59.0,58.87,58.9,103400.0,42.2567,42.2639,42.1707,42.1922,103400.0
2014-11-21 11:10:00,58.89,59.0,58.88,58.97,64800.0,42.1851,42.2639,42.1779,42.2424,64800.0
2014-11-21 11:20:00,58.96,58.98,58.91,58.92,47000.0,42.2352,42.2495,42.1994,42.2066,47000.0
2014-11-21 11:30:00,58.93,58.94,58.82,58.84,77700.0,42.2137,42.2209,42.1349,42.1492,77700.0
2014-11-21 11:40:00,58.84,58.97,58.84,58.96,68800.0,42.1492,42.2424,42.1492,42.2352,68800.0
2014-11-21 11:50:00,58.96,58.97,58.87,58.88,53400.0,42.2352,42.2424,42.1707,42.1779,53400.0
2014-11-21 12:00:00,58.89,58.92,58.84,58.85,40000.0,42.1851,42.2066,42.1492,42.1564,40000.0
2014-11-21 12:10:00,58.85,58.86,58.78,58.79,53100.0,42.1564,42.1636,42.1063,42.1134,53100.0
2014-11-21 12:20:00,58.8,58.84,58.76,58.76,69200.0,42.1206,42.1492,42.0919,42.0919,69200.0
2014-11-21 12:30:00,58.77,58.83,58.76,58.8,60000.0,42.0991,42.1421,42.0919,42.1206,60000.0
2014-11-21 12:40:00,58.81,58.83,58.78,58.79,62700.0,42.1278,42.1421,42.1063,42.1134,62700.0
2014-11-21 12:50:00,58.8,58.81,58.77,58.8,70800.0,42.1206,42.1278,42.0991,42.1206,70800.0
2014-11-21 13:00:00,58.8,58.8,58.74,58.76,54000.0,42.1206,42.1206,42.0776,42.0919,54000.0
2014-11-21 13:10:00,58.77,58.78,58.7,58.7,50600.0,42.0991,42.1063,42.049,42.049,50600.0
2014-11-21 13:20:00,58.71,58.73,58.69,58.7,91500.0,42.0561,42.0704,42.0418,42.049,91500.0
2014-11-21 13:30:00,58.7,58.77,58.67,58.76,66300.0,42.049,42.0991,42.0275,42.0919,66300.0
2014-11-21 13:40:00,58.76,58.8,58.75,58.79,44100.0,42.0919,42.1206,42.0848,42.1134,44100.0
2014-11-21 13:50:00,58.8,58.88,58.77,58.87,102200.0,42.1206,42.1779,42.0991,42.1707,102200.0
2014-11-21 14:00:00,58.88,58.92,58.83,58.85,101100.0,42.1779,42.2066,42.1421,42.1564,101100.0
2014-11-21 14:10:00,58.85,58.87,58.76,58.77,68300.0,42.1564,42.1707,42.0919,42.0991,68300.0
2014-11-21 14:20:00,58.76,58.76,58.7,58.71,47900.0,42.0919,42.0919,42.049,42.0561,47900.0
2014-11-21 14:30:00,58.71,58.74,58.66,58.73,94000.0,42.0561,42.0776,42.0203,42.0704,94000.0
2014-11-21 14:40:00,58.72,58.78,58.71,58.72,75400.0,42.0633,42.1063,42.0561,42.0633,75400.0
2014-11-21 14:50:00,58.71,58.76,58.7,58.72,79600.0,42.0561,42.0919,42.049,42.0633,79600.0
2014-11-21 15:00:00,58.71,58.77,58.7,58.71,86900.0,42.0561,42.0991,42.049,42.0561,86900.0
2014-11-21 15:10:00,58.71,58.75,58.69,58.74,92600.0,42.0561,42.0848,42.0418,42.0776,92600.0
2014-11-21 15:20:00,58.75,58.76,58.69,58.74,87200.0,42.0848,42.0919,42.0418,42.0776,87200.0
2014-11-21 15:30:00,58.74,58.83,58.73,58.76,178200.0,42.0776,42.1421,42.0704,42.0919,178200.0
2014-11-21 15:40:00,58.77,58.85,58.75,58.81,308100.0,42.0991,42.1564,42.0848,42.1278,308100.0
2014-11-21 15:50:00,58.81,58.83,58.71,58.79,460100.0,42.1278,42.1421,42.0561,42.1134,460100.0
2014-11-24 09:30:00,58.92,58.99,58.71,58.79,178900.0,42.2066,42.2567,42.0561,42.1134,178900.0
2014-11-24 09:40:00,58.82,58.83,58.5,58.65,130300.0,42.1349,42.1421,41.9057,42.0131,130300.0
2014-11-24 09:50:00,58.65,58.82,58.65,58.73,41500.0,42.0131,42.1349,42.0131,42.0704,41500.0
2014-11-24 10:00:00,58.73,58.82,58.62,58.64,184900.0,42.0704,42.1349,41.9916,42.006,184900.0
2014-11-24 10:10:00,58.64,58.9,58.63,58.79,52400.0,42.006,42.1922,41.9988,42.1134,52400.0
2014-11-24 10:20:00,58.79,58.86,58.76,58.82,35600.0,42.1134,42.1636,42.0919,42.1349,35600.0
2014-11-24 10:30:00,58.82,58.91,58.78,58.78,65500.0,42.1349,42.1994,42.1063,42.1063,65500.0
2014-11-24 10:40:00,58.79,58.92,58.78,58.92,69500.0,42.1134,42.2066,42.1063,42.2066,69500.0
2014-11-24 10:50:00,58.93,58.95,58.86,58.87,64000.0,42.2137,42.228,42.1636,42.1707,64000.0
2014-11-24 11:00:00,58.88,58.94,58.87,58.91,55600.0,42.1779,42.2209,42.1707,42.1994,55600.0
2014-11-24 11:10:00,58.92,58.95,58.9,58.93,59000.0,42.2066,42.228,42.1922,42.2137,59000.0
2014-11-24 11:20:00,58.93,58.95,58.87,58.91,67900.0,42.2137,42.228,42.1707,42.1994,67900.0
2014-11-24 11:30:00,58.9,58.93,58.82,58.85,65400.0,42.1922,42.2137,42.1349,42.1564,65400.0
2014-11-24 11:40:00,58.86,58.94,58.85,58.9,41900.0,42.1636,42.2209,42.1564,42.1922,41900.0
2014-11-24 11:50:00,58.89,58.92,58.86,58.88,35600.0,42.1851,42.2066,42.1636,42.1779,35600.0
2014-11-24 12:00:00,58.89,58.91,58.86,58.88,28400.0,42.1851,42.1994,42.1636,42.1779,28400.0
2014-11-24 12:10:00,58.88,58.9,58.85,58.89,23800.0,42.1779,42.1922,42.1564,42.1851,23800.0
2014-11-24 12:20:00,58.89,58.91,58.85,58.88,43400.0,42.1851,42.1994,42.1564,42.1779,43400.0
2014-11-24 12:30:00,58.88,58.89,58.82,58.89,45300.0,42.1779,42.1851,42.1349,42.1851,45300.0
2014-11-24 12:40:00,58.89,58.95,58.86,58.94,65800.0,42.1851,42.228,42.1636,42.2209,65800.0
2014-11-24 12:50:00,58.94,58.97,58.88,58.96,86400.0,42.2209,42.2424,42.1779,42.2352,86400.0
2014-11-24 13:00:00,58.96,58.97,58.89,58.89,28800.0,42.2352,42.2424,42.1851,42.1851,28800.0
2014-11-24 13:10:00,58.89,58.91,58.86,58.9,41100.0,42.1851,42.1994,42.1636,42.1922,41100.0
2014-11-24 13:20:00,58.9,58.92,58.86,58.86,51200.0,42.1922,42.2066,42.1636,42.1636,51200.0
2014-11-24 13:30:00,58.87,58.87,58.79,58.84,41300.0,42.1707,42.1707,42.1134,42.1492,41300.0
2014-11-24 13:40:00,58.85,58.89,58.79,58.89,53900.0,42.1564,42.1851,42.1134,42.1851,53900.0
2014-11-24 13:50:00,58.89,58.93,58.85,58.88,59700.0,42.1851,42.2137,42.1564,42.1779,59700.0
2014-11-24 14:00:00,58.89,58.96,58.86,58.96,40500.0,42.1851,42.2352,42.1636,42.2352,40500.0
2014-11-24 14:10:00,58.96,58.98,58.94,58.95,45200.0,42.2352,42.2495,42.2209,42.228,45200.0
2014-11-24 14:20:00,58.95,58.98,58.93,58.98,45900.0,42.228,42.2495,42.2137,42.2495,45900.0
2014-11-24 14:30:00,58.97,58.99,58.94,58.98,63500.0,42.2424,42.2567,42.2209,42.2495,63500.0
2014-11-24 14:40:00,58.98,59.0,58.98,59.0,51600.0,42.2495,42.2639,42.2495,42.2639,51600.0
2014-11-24 14:50:00,59.0,59.0,58.92,58.93,58400.0,42.2639,42.2639,42.2066,42.2137,58400.0
2014-11-24 15:00:00,58.93,58.96,58.87,58.89,56700.0,42.2137,42.2352,42.1707,42.1851,56700.0
2014-11-24 15:10:00,58.89,58.89,58.78,58.78,66700.0,42.1851,42.1851,42.1063,42.1063,66700.0
2014-11-24 15:20:00,58.78,58.84,58.77,58.82,65900.0,42.1063,42.1492,42.0991,42.1349,65900.0
2014-11-24 15:30:00,58.82,58.86,58.8,58.85,80100.0,42.1349,42.1636,42.1206,42.1564,80100.0
2014-11-24 15:40:00,58.85,58.87,58.82,58.84,124400.0,42.1564,42.1707,42.1349,42.1492,124400.0
2014-11-24 15:50:00,58.84,58.92,58.83,58.88,232600.0,42.1492,42.2066,42.1421,42.1779,232600.0
2014-11-25 09:30:00,58.82,58.86,58.5,58.52,130500.0,42.1349,42.1636,41.9057,41.92,130500.0
2014-11-25 09:40:00,58.52,58.52,58.17,58.18,131800.0,41.92,41.92,41.6693,41.6765,131800.0
2014-11-25 09:50:00,58.19,58.23,58.11,58.14,122000.0,41.6836,41.7123,41.6263,41.6478,122000.0
2014-11-25 10:00:00,58.12,58.19,58.09,58.16,105500.0,41.6335,41.6836,41.612,41.6621,105500.0
2014-11-25 10:10:00,58.16,58.3,58.15,58.3,128500.0,41.6621,41.7624,41.655,41.7624,128500.0
2014-11-25 10:20:00,58.3,58.45,58.29,58.39,91600.0,41.7624,41.8699,41.7553,41.8269,91600.0
2014-11-25 10:30:00,58.39,58.57,58.37,58.43,587000.0,41.8269,41.9558,41.8126,41.8555,587000.0
2014-11-25 10:40:00,58.43,58.59,58.38,58.59,502300.0,41.8555,41.9702,41.8197,41.9702,502300.0
2014-11-25 10:50:00,58.59,58.66,58.5,58.51,44500.0,41.9702,42.0203,41.9057,41.9129,44500.0
2014-11-25 11:00:00,58.51,58.57,58.42,58.43,72500.0,41.9129,41.9558,41.8484,41.8555,72500.0
2014-11-25 11:10:00,58.43,58.45,58.37,58.4,71700.0,41.8555,41.8699,41.8126,41.8341,71700.0
2014-11-25 11:20:00,58.4,58.42,58.34,58.39,49500.0,41.8341,41.8484,41.7911,41.8269,49500.0
2014-11-25 11:30:00,58.39,58.49,58.38,58.48,50500.0,41.8269,41.8985,41.8197,41.8914,50500.0
2014-11-25 11:40:00,58.48,58.52,58.44,58.45,72600.0,41.8914,41.92,41.8627,41.8699,72600.0
2014-11-25 11:50:00,58.44,58.45,58.31,58.32,35600.0,41.8627,41.8699,41.7696,41.7767,35600.0
2014-11-25 12:00:00,58.33,58.35,58.31,58.33,41900.0,41.7839,41.7982,41.7696,41.7839,41900.0
2014-11-25 12:10:00,58.33,58.33,58.21,58.21,70400.0,41.7839,41.7839,41.698,41.698,70400.0
2014-11-25 12:20:00,58.21,58.26,58.19,58.23,44100.0,41.698,41.7338,41.6836,41.7123,44100.0
2014-11-25 12:30:00,58.23,58.3,58.23,58.28,36600.0,41.7123,41.7624,41.7123,41.7481,36600.0
2014-11-25 12:40:00,58.28,58.45,58.27,58.42,66900.0,41.7481,41.8699,41.7409,41.8484,66900.0
2014-11-25 12:50:00,58.42,58.5,58.41,58.48,44900.0,41.8484,41.9057,41.8412,41.8914,44900.0
2014-11-25 13:00:00,58.48,58.51,58.46,58.51,52500.0,41.8914,41.9129,41.877,41.9129,52500.0
2014-11-25 13:10:00,58.5,58.52,58.44,58.45,44900.0,41.9057,41.92,41.8627,41.8699,44900.0
2014-11-25 13:20:00,58.46,58.5,58.45,58.48,27400.0,41.877,41.9057,41.8699,41.8914,27400.0
2014-11-25 13:30:00,58.48,58.57,58.47,58.54,35700.0,41.8914,41.9558,41.8842,41.9343,35700.0
2014-11-25 13:40:00,58.54,58.65,58.52,58.64,62800.0,41.9343,42.0131,41.92,42.006,62800.0
2014-11-25 13:50:00,58.64,58.65,58.62,58.62,49600.0,42.006,42.0131,41.9916,41.9916,49600.0
2014-11-25 14:00:00,58.63,58.63,58.52,58.54,137200.0,41.9988,41.9988,41.92,41.9343,137200.0
2014-11-25 14:10:00,58.55,58.56,58.5,58.5,38400.0,41.9415,41.9487,41.9057,41.9057,38400.0
2014-11-25 14:20:00,58.5,58.56,58.5,58.55,50200.0,41.9057,41.9487,41.9057,41.9415,50200.0
2014-11-25 14:30:00,58.56,58.59,58.55,58.59,66400.0,41.9487,41.9702,41.9415,41.9702,66400.0
2014-11-25 14:40:00,58.59,58.6,58.53,58.57,63800.0,41.9702,41.9773,41.9272,41.9558,63800.0
2014-11-25 14:50:00,58.57,58.6,58.56,58.57,57400.0,41.9558,41.9773,41.9487,41.9558,57400.0
2014-11-25 15:00:00,58.57,58.61,58.56,58.58,93200.0,41.9558,41.9845,41.9487,41.963,93200.0
2014-11-25 15:10:00,58.59,58.64,58.58,58.64,57200.0,41.9702,42.006,41.963,42.006,57200.0
2014-11-25 15:20:00,58.64,58.68,58.63,58.64,109800.0,42.006,42.0346,41.9988,42.006,109800.0
2014-11-25 15:30:00,58.64,58.65,58.58,58.59,95600.0,42.006,42.0131,41.963,41.9702,95600.0
2014-11-25 15:40:00,58.59,58.59,58.52,58.53,190200.0,41.9702,41.9702,41.92,41.9272,190200.0
2014-11-25 15:50:00,58.54,58.59,58.5,58.55,564900.0,41.9343,41.9702,41.9057,41.9415,564900.0
2014-11-26 09:30:00,58.7,58.88,58.69,58.88,135900.0,42.049,42.1779,42.0418,42.1779,135900.0
2014-11-26 09:40:00,58.89,58.9,58.76,58.85,58600.0,42.1851,42.1922,42.0919,42.1564,58600.0
2014-11-26 09:50:00,58.85,58.9,58.8,58.87,37800.0,42.1564,42.1922,42.1206,42.1707,37800.0
2014-11-26 10:00:00,58.88,58.88,58.75,58.85,61800.0,42.1779,42.1779,42.0848,42.1564,61800.0
2014-11-26 10:10:00,58.84,58.85,58.75,58.77,44600.0,42.1492,42.1564,42.0848,42.0991,44600.0
2014-11-26 10:20:00,58.77,58.8,58.65,58.65,43800.0,42.0991,42.1206,42.0131,42.0131,43800.0
2014-11-26 10:30:00,58.66,58.67,58.56,58.58,44100.0,42.0203,42.0275,41.9487,41.963,44100.0
2014-11-26 10:40:00,58.58,58.68,58.55,58.59,92500.0,41.963,42.0346,41.9415,41.9702,92500.0
2014-11-26 10:50:00,58.58,58.62,58.56,58.6,50800.0,41.963,41.9916,41.9487,41.9773,50800.0
2014-11-26 11:00:00,58.6,58.66,58.58,58.62,90100.0,41.9773,42.0203,41.963,41.9916,90100.0
2014-11-26 11:10:00,58.63,58.66,58.56,58.58,80500.0,41.9988,42.0203,41.9487,41.963,80500.0
2014-11-26 11:20:00,58.58,58.59,58.55,58.58,48300.0,41.963,41.9702,41.9415,41.963,48300.0
2014-11-26 11:30:00,58.58,58.6,58.36,58.39,278400.0,41.963,41.9773,41.8054,41.8269,278400.0
2014-11-26 11:40:00,58.39,58.66,58.39,58.65,104700.0,41.8269,42.0203,41.8269,42.0131,104700.0
2014-11-26 11:50:00,58.65,58.66,58.55,58.64,65100.0,42.0131,42.0203,41.9415,42.006,65100.0
2014-11-26 12:00:00,58.64,58.73,58.62,58.66,31900.0,42.006,42.0704,41.9916,42.0203,31900.0
2014-11-26 12:10:00,58.67,58.69,58.63,58.67,35700.0,42.0275,42.0418,41.9988,42.0275,35700.0
2014-11-26 12:20:00,58.67,58.67,58.58,58.62,50800.0,42.0275,42.0275,41.963,41.9916,50800.0
2014-11-26 12:30:00,58.63,58.68,58.61,58.63,17800.0,41.9988,42.0346,41.9845,41.9988,17800.0
2014-11-26 12:40:00,58.64,58.68,58.62,58.63,22200.0,42.006,42.0346,41.9916,41.9988,22200.0
2014-11-26 12:50:00,58.63,58.63,58.54,58.55,54100.0,41.9988,41.9988,41.9343,41.9415,54100.0
2014-11-26 13:00:00,58.55,58.58,58.53,58.55,31500.0,41.9415,41.963,41.9272,41.9415,31500.0
2014-11-26 13:10:00,58.54,58.59,58.51,58.52,30400.0,41.9343,41.9702,41.9129,41.92,30400.0
2014-11-26 13:20:00,58.52,58.56,58.51,58.52,23100.0,41.92,41.9487,41.9129,41.92,23100.0
2014-11-26 13:30:00,58.52,58.6,58.52,58.59,38100.0,41.92,41.9773,41.92,41.9702,38100.0
2014-11-26 13:40:00,58.58,58.66,58.58,58.65,21600.0,41.963,42.0203,41.963,42.0131,21600.0
2014-11-26 13:50:00,58.65,58.66,58.63,58.65,38000.0,42.0131,42.0203,41.9988,42.0131,38000.0
2014-11-26 14:00:00,58.64,58.66,58.63,58.63,35100.0,42.006,42.0203,41.9988,41.9988,35100.0
2014-11-26 14:10:00,58.64,58.68,58.62,58.68,39100.0,42.006,42.0346,41.9916,42.0346,39100.0
2014-11-26 14:20:00,58.67,58.68,58.59,58.59,45900.0,42.0275,42.0346,41.9702,41.9702,45900.0
2014-11-26 14:30:00,58.59,58.59,58.53,58.54,56600.0,41.9702,41.9702,41.9272,41.9343,56600.0
2014-11-26 14:40:00,58.55,58.58,58.54,58.55,104600.0,41.9415,41.963,41.9343,41.9415,104600.0
2014-11-26 14:50:00,58.54,58.61,58.54,58.6,69700.0,41.9343,41.9845,41.9343,41.9773,69700.0
2014-11-26 15:00:00,58.6,58.67,58.59,58.61,52600.0,41.9773,42.0275,41.9702,41.9845,52600.0
2014-11-26 15:10:00,58.61,58.63,58.59,58.61,88500.0,41.9845,41.9988,41.9702,41.9845,88500.0
2014-11-26 15:20:00,58.6,58.68,58.59,58.66,111900.0,41.9773,42.0346,41.9702,42.0203,111900.0
2014-11-26 15:30:00,58.67,58.76,58.67,58.76,65100.0,42.0275,42.0919,42.0275,42.0919,65100.0
2014-11-26 15:40:00,58.76,58.81,58.75,58.8,143300.0,42.0919,42.1278,42.0848,42.1206,143300.0
2014-11-26 15:50:00,58.8,58.9,58.79,58.86,398200.0,42.1206,42.1922,42.1134,42.1636,398200.0
2014-11-28 09:30:00,58.79,59.37,58.79,59.34,230600.0,42.1134,42.5289,42.1134,42.5074,230600.0
2014-11-28 09:40:00,59.35,59.62,59.14,59.53,154100.0,42.5146,42.708,42.3641,42.6435,154100.0
2014-11-28 09:50:00,59.52,59.6,59.46,59.6,64700.0,42.6364,42.6937,42.5934,42.6937,64700.0
2014-11-28 10:00:00,59.59,59.7,59.57,59.64,59700.0,42.6865,42.7653,42.6722,42.7223,59700.0
2014-11-28 10:10:00,59.64,59.65,59.54,59.56,62500.0,42.7223,42.7295,42.6507,42.665,62500.0
2014-11-28 10:20:00,59.56,59.59,59.53,59.54,83700.0,42.665,42.6865,42.6435,42.6507,83700.0
2014-11-28 10:30:00,59.54,59.55,59.42,59.49,114500.0,42.6507,42.6578,42.5647,42.6149,114500.0
2014-11-28 10:40:00,59.49,59.66,59.45,59.61,89600.0,42.6149,42.7366,42.5862,42.7008,89600.0
2014-11-28 10:50:00,59.61,59.64,59.58,59.6,86300.0,42.7008,42.7223,42.6793,42.6937,86300.0
2014-11-28 11:00:00,59.6,59.72,59.57,59.57,69600.0,42.6937,42.7796,42.6722,42.6722,69600.0
2014-11-28 11:10:00,59.56,59.56,59.41,59.43,37900.0,42.665,42.665,42.5576,42.5719,37900.0
2014-11-28 11:20:00,59.42,59.45,59.27,59.28,50800.0,42.5647,42.5862,42.4573,42.4644,50800.0
2014-11-28 11:30:00,59.28,59.32,59.21,59.3,284100.0,42.4644,42.4931,42.4143,42.4788,284100.0
2014-11-28 11:40:00,59.29,59.31,59.14,59.15,43700.0,42.4716,42.4859,42.3641,42.3713,43700.0
2014-11-28 11:50:00,59.16,59.16,59.07,59.11,145700.0,42.3785,42.3785,42.314,42.3427,145700.0
2014-11-28 12:00:00,59.11,59.13,59.04,59.07,51000.0,42.3427,42.357,42.2925,42.314,51000.0
2014-11-28 12:10:00,59.06,59.14,59.04,59.05,74000.0,42.3068,42.3641,42.2925,42.2997,74000.0
2014-11-28 12:20:00,59.05,59.12,59.04,59.07,75900.0,42.2997,42.3498,42.2925,42.314,75900.0
2014-11-28 12:30:00,59.06,59.07,59.0,59.0,64100.0,42.3068,42.314,42.2639,42.2639,64100.0
2014-11-28 12:40:00,59.01,59.05,58.86,58.88,218100.0,42.271,42.2997,42.1636,42.1779,218100.0
2014-11-28 12:50:00,58.88,59.08,58.87,59.07,294500.0,42.1779,42.3212,42.1707,42.314,294500.0
2014-12-01 09:30:00,59.21,59.49,58.85,59.42,286400.0,42.4143,42.6149,42.1564,42.5647,286400.0
2014-12-01 09:40:00,59.4,59.49,59.25,59.41,137000.0,42.5504,42.6149,42.4429,42.5576,137000.0
2014-12-01 09:50:00,59.39,59.73,59.34,59.59,284600.0,42.5432,42.7868,42.5074,42.6865,284600.0
2014-12-01 10:00:00,59.59,59.96,59.58,59.93,205000.0,42.6865,42.9515,42.6793,42.9301,205000.0
2014-12-01 10:10:00,59.92,60.25,59.88,60.14,319500.0,42.9229,43.1593,42.8942,43.0805,319500.0
2014-12-01 10:20:00,60.14,60.43,60.1,60.16,234800.0,43.0805,43.2882,43.0518,43.0948,234800.0
2014-12-01 10:30:00,60.16,60.18,60.11,60.14,110100.0,43.0948,43.1091,43.059,43.0805,110100.0
2014-12-01 10:40:00,60.13,60.14,59.97,60.05,136200.0,43.0733,43.0805,42.9587,43.016,136200.0
2014-12-01 10:50:00,60.05,60.11,59.94,59.98,151300.0,43.016,43.059,42.9372,42.9659,151300.0
2014-12-01 11:00:00,59.97,60.12,59.96,60.08,143100.0,42.9587,43.0662,42.9515,43.0375,143100.0
2014-12-01 11:10:00,60.08,60.1,59.86,59.88,201800.0,43.0375,43.0518,42.8799,42.8942,201800.0
2014-12-01 11:20:00,59.89,59.93,59.79,59.84,153400.0,42.9014,42.9301,42.8298,42.8656,153400.0
2014-12-01 11:30:00,59.85,59.93,59.71,59.71,213400.0,42.8727,42.9301,42.7725,42.7725,213400.0
2014-12-01 11:40:00,59.71,59.79,59.63,59.67,78400.0,42.7725,42.8298,42.7151,42.7438,78400.0
2014-12-01 11:50:00,59.66,59.66,59.47,59.53,105600.0,42.7366,42.7366,42.6005,42.6435,105600.0
2014-12-01 12:00:00,59.54,59.6,59.5,59.51,73700.0,42.6507,42.6937,42.622,42.6292,73700.0
2014-12-01 12:10:00,59.52,59.58,59.45,59.46,77700.0,42.6364,42.6793,42.5862,42.5934,77700.0
2014-12-01 12:20:00,59.46,59.47,59.3,59.31,110100.0,42.5934,42.6005,42.4788,42.4859,110100.0
2014-12-01 12:30:00,59.33,59.38,59.29,59.33,67300.0,42.5002,42.5361,42.4716,42.5002,67300.0
2014-12-01 12:40:00,59.32,59.39,59.31,59.34,72800.0,42.4931,42.5432,42.4859,42.5074,72800.0
2014-12-01 12:50:00,59.34,59.35,59.24,59.26,57500.0,42.5074,42.5146,42.4358,42.4501,57500.0
2014-12-01 13:00:00,59.27,59.38,59.26,59.35,109500.0,42.4573,42.5361,42.4501,42.5146,109500.0
2014-12-01 13:10:00,59.35,59.39,59.34,59.37,70400.0,42.5146,42.5432,42.5074,42.5289,70400.0
2014-12-01 13:20:00,59.37,59.49,59.36,59.48,69500.0,42.5289,42.6149,42.5217,42.6077,69500.0
2014-12-01 13:30:00,59.49,59.62,59.47,59.6,112300.0,42.6149,42.708,42.6005,42.6937,112300.0
2014-12-01 13:40:00,59.6,59.61,59.51,59.53,46900.0,42.6937,42.7008,42.6292,42.6435,46900.0
2014-12-01 13:50:00,59.53,59.54,59.37,59.38,60400.0,42.6435,42.6507,42.5289,42.5361,60400.0
2014-12-01 14:00:00,59.38,59.4,59.32,59.38,94400.0,42.5361,42.5504,42.4931,42.5361,94400.0
2014-12-01 14:10:00,59.38,59.38,59.27,59.27,30300.0,42.5361,42.5361,42.4573,42.4573,30300.0
2014-12-01 14:20:00,59.27,59.28,59.2,59.2,54700.0,42.4573,42.4644,42.4071,42.4071,54700.0
2014-12-01 14:30:00,59.2,59.23,59.15,59.2,62300.0,42.4071,42.4286,42.3713,42.4071,62300.0
2014-12-01 14:40:00,59.2,59.21,59.1,59.12,57200.0,42.4071,42.4143,42.3355,42.3498,57200.0
2014-12-01 14:50:00,59.12,59.23,59.11,59.22,93100.0,42.3498,42.4286,42.3427,42.4215,93100.0
2014-12-01 15:00:00,59.22,59.24,59.14,59.15,114500.0,42.4215,42.4358,42.3641,42.3713,114500.0
2014-12-01 15:10:00,59.15,59.21,59.13,59.17,114200.0,42.3713,42.4143,42.357,42.3856,114200.0
2014-12-01 15:20:00,59.17,59.3,59.16,59.21,111800.0,42.3856,42.4788,42.3785,42.4143,111800.0
2014-12-01 15:30:00,59.21,59.22,59.1,59.12,142100.0,42.4143,42.4215,42.3355,42.3498,142100.0
2014-12-01 15:40:00,59.12,59.17,59.08,59.08,200100.0,42.3498,42.3856,42.3212,42.3212,200100.0
2014-12-01 15:50:00,59.09,59.14,59.03,59.06,414600.0,42.3283,42.3641,42.2853,42.3068,414600.0
2014-12-02 09:30:00,59.18,59.51,59.06,59.1,191400.0,42.3928,42.6292,42.3068,42.3355,191400.0
2014-12-02 09:40:00,59.1,59.19,59.02,59.14,113600.0,42.3355,42.4,42.2782,42.3641,113600.0
2014-12-02 09:50:00,59.15,59.19,59.03,59.11,72800.0,42.3713,42.4,42.2853,42.3427,72800.0
2014-12-02 10:00:00,59.09,59.29,59.01,59.2,138900.0,42.3283,42.4716,42.271,42.4071,138900.0
2014-12-02 10:10:00,59.19,59.4,59.18,59.39,88800.0,42.4,42.5504,42.3928,42.5432,88800.0
2014-12-02 10:20:00,59.38,59.45,59.26,59.26,77300.0,42.5361,42.5862,42.4501,42.4501,77300.0
2014-12-02 10:30:00,59.26,59.32,59.05,59.09,156700.0,42.4501,42.4931,42.2997,42.3283,156700.0
2014-12-02 10:40:00,59.09,59.17,59.09,59.09,56600.0,42.3283,42.3856,42.3283,42.3283,56600.0
2014-12-02 10:50:00,59.08,59.1,58.94,58.98,111100.0,42.3212,42.3355,42.2209,42.2495,111100.0
2014-12-02 11:00:00,58.98,59.1,58.87,58.92,80900.0,42.2495,42.3355,42.1707,42.2066,80900.0
2014-12-02 11:10:00,58.92,59.11,58.91,59.1,47100.0,42.2066,42.3427,42.1994,42.3355,47100.0
2014-12-02 11:20:00,59.11,59.14,59.04,59.07,53200.0,42.3427,42.3641,42.2925,42.314,53200.0
2014-12-02 11:30:00,59.08,59.16,59.07,59.14,56000.0,42.3212,42.3785,42.314,42.3641,56000.0
2014-12-02 11:40:00,59.13,59.16,59.02,59.08,83100.0,42.357,42.3785,42.2782,42.3212,83100.0
2014-12-02 11:50:00,59.09,59.12,59.02,59.12,41000.0,42.3283,42.3498,42.2782,42.3498,41000.0
2014-12-02 12:00:00,59.12,59.15,59.05,59.1,54500.0,42.3498,42.3713,42.2997,42.3355,54500.0
2014-12-02 12:10:00,59.09,59.12,59.01,59.04,38000.0,42.3283,42.3498,42.271,42.2925,38000.0
2014-12-02 12:20:00,59.04,59.11,59.01,59.03,34600.0,42.2925,42.3427,42.271,42.2853,34600.0
2014-12-02 12:30:00,59.04,59.09,59.0,59.06,52900.0,42.2925,42.3283,42.2639,42.3068,52900.0
2014-12-02 12:40:00,59.04,59.08,59.02,59.03,47800.0,42.2925,42.3212,42.2782,42.2853,47800.0
2014-12-02 12:50:00,59.03,59.13,59.02,59.13,48100.0,42.2853,42.357,42.2782,42.357,48100.0
2014-12-02 13:00:00,59.13,59.24,59.12,59.24,39300.0,42.357,42.4358,42.3498,42.4358,39300.0
2014-12-02 13:10:00,59.25,59.29,59.19,59.28,41500.0,42.4429,42.4716,42.4,42.4644,41500.0
2014-12-02 13:20:00,59.27,59.4,59.27,59.4,52900.0,42.4573,42.5504,42.4573,42.5504,52900.0
2014-12-02 13:30:00,59.38,59.44,59.34,59.34,65500.0,42.5361,42.579,42.5074,42.5074,65500.0
2014-12-02 13:40:00,59.34,59.37,59.27,59.31,88200.0,42.5074,42.5289,42.4573,42.4859,88200.0
2014-12-02 13:50:00,59.35,59.4,59.29,59.38,88300.0,42.5146,42.5504,42.4716,42.5361,88300.0
2014-12-02 14:00:00,59.39,59.42,59.34,59.35,91100.0,42.5432,42.5647,42.5074,42.5146,91100.0
2014-12-02 14:10:00,59.35,59.46,59.35,59.44,71000.0,42.5146,42.5934,42.5146,42.579,71000.0
2014-12-02 14:20:00,59.43,59.45,59.4,59.41,70600.0,42.5719,42.5862,42.5504,42.5576,70600.0
2014-12-02 14:30:00,59.41,59.43,59.35,59.43,110300.0,42.5576,42.5719,42.5146,42.5719,110300.0
2014-12-02 14:40:00,59.42,59.51,59.39,59.51,91200.0,42.5647,42.6292,42.5432,42.6292,91200.0
2014-12-02 14:50:00,59.51,59.51,59.36,59.38,78200.0,42.6292,42.6292,42.5217,42.5361,78200.0
2014-12-02 15:00:00,59.37,59.41,59.29,59.35,86300.0,42.5289,42.5576,42.4716,42.5146,86300.0
2014-12-02 15:10:00,59.35,59.35,59.26,59.26,64700.0,42.5146,42.5146,42.4501,42.4501,64700.0
2014-12-02 15:20:00,59.27,59.29,59.23,59.25,100200.0,42.4573,42.4716,42.4286,42.4429,100200.0
2014-12-02 15:30:00,59.25,59.27,59.19,59.22,104400.0,42.4429,42.4573,42.4,42.4215,104400.0
2014-12-02 15:40:00,59.22,59.26,59.2,59.21,166400.0,42.4215,42.4501,42.4071,42.4143,166400.0
2014-12-02 15:50:00,59.22,59.27,59.18,59.23,300700.0,42.4215,42.4573,42.3928,42.4286,300700.0
2014-12-03 09:30:00,59.26,59.76,59.26,59.47,268700.0,42.4501,42.8083,42.4501,42.6005,268700.0
2014-12-03 09:40:00,59.46,59.5,59.37,59.43,149700.0,42.5934,42.622,42.5289,42.5719,149700.0
2014-12-03 09:50:00,59.41,59.46,59.28,59.3,138500.0,42.5576,42.5934,42.4644,42.4788,138500.0
2014-12-03 10:00:00,59.31,59.35,59.17,59.28,135200.0,42.4859,42.5146,42.3856,42.4644,135200.0
2014-12-03 10:10:00,59.28,59.33,59.27,59.29,126500.0,42.4644,42.5002,42.4573,42.4716,126500.0
2014-12-03 10:20:00,59.27,59.28,59.15,59.18,63600.0,42.4573,42.4644,42.3713,42.3928,63600.0
2014-12-03 10:30:00,59.18,59.23,59.15,59.18,121700.0,42.3928,42.4286,42.3713,42.3928,121700.0
2014-12-03 10:40:00,59.17,59.36,59.14,59.25,248500.0,42.3856,42.5217,42.3641,42.4429,248500.0
2014-12-03 10:50:00,59.26,59.3,59.08,59.13,66100.0,42.4501,42.4788,42.3212,42.357,66100.0
2014-12-03 11:00:00,59.13,59.16,59.06,59.16,71800.0,42.357,42.3785,42.3068,42.3785,71800.0
2014-12-03 11:10:00,59.15,59.28,59.09,59.23,49600.0,42.3713,42.4644,42.3283,42.4286,49600.0
2014-12-03 11:20:00,59.24,59.31,59.11,59.11,74900.0,42.4358,42.4859,42.3427,42.3427,74900.0
2014-12-03 11:30:00,59.12,59.14,59.0,59.02,67000.0,42.3498,42.3641,42.2639,42.2782,67000.0
2014-12-03 11:40:00,59.02,59.03,58.92,59.0,72900.0,42.2782,42.2853,42.2066,42.2639,72900.0
2014-12-03 11:50:00,59.0,59.06,58.94,59.04,54600.0,42.2639,42.3068,42.2209,42.2925,54600.0
2014-12-03 12:00:00,59.05,59.06,58.96,58.96,43600.0,42.2997,42.3068,42.2352,42.2352,43600.0
2014-12-03 12:10:00,58.96,59.06,58.95,58.99,38200.0,42.2352,42.3068,42.228,42.2567,38200.0
2014-12-03 12:20:00,59.01,59.1,59.01,59.04,41000.0,42.271,42.3355,42.271,42.2925,41000.0
2014-12-03 12:30:00,59.04,59.06,58.97,58.99,71000.0,42.2925,42.3068,42.2424,42.2567,71000.0
2014-12-03 12:40:00,58.98,59.13,58.97,59.13,38400.0,42.2495,42.357,42.2424,42.357,38400.0
2014-12-03 12:50:00,59.12,59.22,59.12,59.19,26700.0,42.3498,42.4215,42.3498,42.4,26700.0
2014-12-03 13:00:00,59.2,59.21,59.11,59.11,44200.0,42.4071,42.4143,42.3427,42.3427,44200.0
2014-12-03 13:10:00,59.11,59.19,59.09,59.15,58800.0,42.3427,42.4,42.3283,42.3713,58800.0
2014-12-03 13:20:00,59.15,59.2,59.14,59.17,35700.0,42.3713,42.4071,42.3641,42.3856,35700.0
2014-12-03 13:30:00,59.16,59.23,59.16,59.2,36000.0,42.3785,42.4286,42.3785,42.4071,36000.0
2014-12-03 13:40:00,59.2,59.23,59.18,59.21,51200.0,42.4071,42.4286,42.3928,42.4143,51200.0
2014-12-03 13:50:00,59.21,59.31,59.2,59.29,34400.0,42.4143,42.4859,42.4071,42.4716,34400.0
2014-12-03 14:00:00,59.3,59.31,59.26,59.26,38000.0,42.4788,42.4859,42.4501,42.4501,38000.0
2014-12-03 14:10:00,59.27,59.3,59.21,59.23,46800.0,42.4573,42.4788,42.4143,42.4286,46800.0
2014-12-03 14:20:00,59.24,59.25,59.12,59.14,50300.0,42.4358,42.4429,42.3498,42.3641,50300.0
2014-12-03 14:30:00,59.13,59.16,59.07,59.13,52600.0,42.357,42.3785,42.314,42.357,52600.0
2014-12-03 14:40:00,59.14,59.15,59.04,59.05,61900.0,42.3641,42.3713,42.2925,42.2997,61900.0
2014-12-03 14:50:00,59.05,59.05,58.96,59.0,98700.0,42.2997,42.2997,42.2352,42.2639,98700.0
2014-12-03 15:00:00,59.01,59.02,58.91,59.0,94900.0,42.271,42.2782,42.1994,42.2639,94900.0
2014-12-03 15:10:00,59.0,59.05,59.0,59.03,132700.0,42.2639,42.2997,42.2639,42.2853,132700.0
2014-12-03 15:20:00,59.03,59.05,58.99,59.02,105900.0,42.2853,42.2997,42.2567,42.2782,105900.0
2014-12-03 15:30:00,59.03,59.06,58.98,59.05,99100.0,42.2853,42.3068,42.2495,42.2997,99100.0
2014-12-03 15:40:00,59.05,59.08,59.03,59.07,278500.0,42.2997,42.3212,42.2853,42.314,278500.0
2014-12-03 15:50:00,59.07,59.08,59.02,59.03,349400.0,42.314,42.3212,42.2782,42.2853,349400.0
2014-12-04 09:30:00,59.06,59.43,59.06,59.38,134400.0,42.3068,42.5719,42.3068,42.5361,134400.0
2014-12-04 09:40:00,59.38,59.41,59.2,59.3,81600.0,42.5361,42.5576,42.4071,42.4788,81600.0
2014-12-04 09:50:00,59.32,59.32,59.11,59.14,50700.0,42.4931,42.4931,42.3427,42.3641,50700.0
2014-12-04 10:00:00,59.13,59.16,58.97,58.99,47700.0,42.357,42.3785,42.2424,42.2567,47700.0
2014-12-04 10:10:00,58.98,59.08,58.97,58.98,41500.0,42.2495,42.3212,42.2424,42.2495,41500.0
2014-12-04 10:20:00,58.98,59.0,58.84,58.86,86500.0,42.2495,42.2639,42.1492,42.1636,86500.0
2014-12-04 10:30:00,58.87,58.94,58.77,58.8,76400.0,42.1707,42.2209,42.0991,42.1206,76400.0
2014-12-04 10:40:00,58.8,58.86,58.72,58.73,64400.0,42.1206,42.1636,42.0633,42.0704,64400.0
2014-12-04 10:50:00,58.73,58.82,58.72,58.81,42700.0,42.0704,42.1349,42.0633,42.1278,42700.0
2014-12-04 11:00:00,58.81,58.83,58.72,58.78,61700.0,42.1278,42.1421,42.0633,42.1063,61700.0
2014-12-04 11:10:00,58.78,58.86,58.77,58.83,43100.0,42.1063,42.1636,42.0991,42.1421,43100.0
2014-12-04 11:20:00,58.83,58.86,58.81,58.82,52000.0,42.1421,42.1636,42.1278,42.1349,52000.0
2014-12-04 11:30:00,58.83,58.84,58.73,58.82,57000.0,42.1421,42.1492,42.0704,42.1349,57000.0
2014-12-04 11:40:00,58.83,58.86,58.8,58.85,57700.0,42.1421,42.1636,42.1206,42.1564,57700.0
2014-12-04 11:50:00,58.85,58.88,58.79,58.87,48400.0,42.1564,42.1779,42.1134,42.1707,48400.0
2014-12-04 12:00:00,58.88,59.04,58.86,59.04,78100.0,42.1779,42.2925,42.1636,42.2925,78100.0
2014-12-04 12:10:00,59.06,59.06,59.01,59.02,49300.0,42.3068,42.3068,42.271,42.2782,49300.0
2014-12-04 12:20:00,59.02,59.1,59.0,59.09,52200.0,42.2782,42.3355,42.2639,42.3283,52200.0
2014-12-04 12:30:00,59.09,59.28,59.07,59.25,66300.0,42.3283,42.4644,42.314,42.4429,66300.0
2014-12-04 12:40:00,59.26,59.32,59.19,59.24,36600.0,42.4501,42.4931,42.4,42.4358,36600.0
2014-12-04 12:50:00,59.23,59.23,59.05,59.1,46800.0,42.4286,42.4286,42.2997,42.3355,46800.0
2014-12-04 13:00:00,59.1,59.16,59.05,59.11,34500.0,42.3355,42.3785,42.2997,42.3427,34500.0
2014-12-04 13:10:00,59.11,59.13,59.05,59.11,36700.0,42.3427,42.357,42.2997,42.3427,36700.0
2014-12-04 13:20:00,59.11,59.14,59.05,59.06,34800.0,42.3427,42.3641,42.2997,42.3068,34800.0
2014-12-04 13:30:00,59.07,59.12,59.05,59.09,44000.0,42.314,42.3498,42.2997,42.3283,44000.0
2014-12-04 13:40:00,59.09,59.11,59.07,59.07,34000.0,42.3283,42.3427,42.314,42.314,34000.0
2014-12-04 13:50:00,59.07,59.11,59.03,59.06,54100.0,42.314,42.3427,42.2853,42.3068,54100.0
2014-12-04 14:00:00,59.06,59.09,59.0,59.05,38300.0,42.3068,42.3283,42.2639,42.2997,38300.0
2014-12-04 14:10:00,59.04,59.09,59.04,59.09,24200.0,42.2925,42.3283,42.2925,42.3283,24200.0
2014-12-04 14:20:00,59.09,59.12,59.01,59.01,55800.0,42.3283,42.3498,42.271,42.271,55800.0
2014-12-04 14:30:00,59.02,59.02,58.84,58.86,92200.0,42.2782,42.2782,42.1492,42.1636,92200.0
2014-12-04 14:40:00,58.86,58.91,58.86,58.86,36100.0,42.1636,42.1994,42.1636,42.1636,36100.0
2014-12-04 14:50:00,58.86,58.86,58.77,58.8,52000.0,42.1636,42.1636,42.0991,42.1206,52000.0
2014-12-04 15:00:00,58.8,58.87,58.72,58.74,92200.0,42.1206,42.1707,42.0633,42.0776,92200.0
2014-12-04 15:10:00,58.73,58.74,58.68,58.68,84900.0,42.0704,42.0776,42.0346,42.0346,84900.0
2014-12-04 15:20:00,58.68,58.69,58.6,58.66,127500.0,42.0346,42.0418,41.9773,42.0203,127500.0
2014-12-04 15:30:00,58.66,58.8,58.62,58.8,82100.0,42.0203,42.1206,41.9916,42.1206,82100.0
2014-12-04 15:40:00,58.8,58.83,58.74,58.8,198800.0,42.1206,42.1421,42.0776,42.1206,198800.0
2014-12-04 15:50:00,58.81,58.88,58.8,58.87,234500.0,42.1278,42.1779,42.1206,42.1707,234500.0
2014-12-05 09:30:00,58.96,59.1,58.89,59.06,187100.0,42.2352,42.3355,42.1851,42.3068,187100.0
2014-12-05 09:40:00,59.08,59.1,58.79,58.99,92100.0,42.3212,42.3355,42.1134,42.2567,92100.0
2014-12-05 09:50:00,59.02,60.35,58.99,60.24,1176800.0,42.2782,43.2309,42.2567,43.1521,1176800.0
2014-12-05 10:00:00,60.24,60.25,59.5,59.92,580600.0,43.1521,43.1593,42.622,42.9229,580600.0
2014-12-05 10:10:00,59.9,60.21,59.87,59.91,602500.0,42.9086,43.1306,42.8871,42.9157,602500.0
2014-12-05 10:20:00,59.91,60.09,59.7,60.05,307800.0,42.9157,43.0447,42.7653,43.016,307800.0
2014-12-05 10:30:00,60.05,60.06,59.85,59.87,165400.0,43.016,43.0232,42.8727,42.8871,165400.0
2014-12-05 10:40:00,59.88,60.14,59.85,60.11,184700.0,42.8942,43.0805,42.8727,43.059,184700.0
2014-12-05 10:50:00,60.1,60.14,59.94,60.12,169300.0,43.0518,43.0805,42.9372,43.0662,169300.0
2014-12-05 11:00:00,60.13,60.14,60.07,60.11,157300.0,43.0733,43.0805,43.0303,43.059,157300.0
2014-12-05 11:10:00,60.11,60.15,60.03,60.06,111400.0,43.059,43.0876,43.0017,43.0232,111400.0
2014-12-05 11:20:00,60.05,60.28,60.05,60.28,272500.0,43.016,43.1808,43.016,43.1808,272500.0
2014-12-05 11:30:00,60.28,60.32,60.24,60.27,131200.0,43.1808,43.2094,43.1521,43.1736,131200.0
2014-12-05 11:40:00,60.27,60.33,60.25,60.3,116300.0,43.1736,43.2166,43.1593,43.1951,116300.0
2014-12-05 11:50:00,60.31,60.37,60.27,60.33,123500.0,43.2023,43.2452,43.1736,43.2166,123500.0
2014-12-05 12:00:00,60.32,60.43,60.32,60.4,157300.0,43.2094,43.2882,43.2094,43.2667,157300.0
2014-12-05 12:10:00,60.4,60.46,60.38,60.43,155500.0,43.2667,43.3097,43.2524,43.2882,155500.0
2014-12-05 12:20:00,60.42,60.64,60.42,60.6,252000.0,43.2811,43.4386,43.2811,43.41,252000.0
2014-12-05 12:30:00,60.6,60.7,60.55,60.65,148500.0,43.41,43.4816,43.3742,43.4458,148500.0
2014-12-05 12:40:00,60.64,60.82,60.64,60.8,268000.0,43.4386,43.5676,43.4386,43.5533,268000.0
2014-12-05 12:50:00,60.8,60.87,60.73,60.8,264100.0,43.5533,43.6034,43.5031,43.5533,264100.0
2014-12-05 13:00:00,60.8,60.83,60.67,60.77,149800.0,43.5533,43.5748,43.4601,43.5318,149800.0
2014-12-05 13:10:00,60.77,60.78,60.69,60.72,159900.0,43.5318,43.5389,43.4745,43.496,159900.0
2014-12-05 13:20:00,60.72,60.73,60.67,60.7,191200.0,43.496,43.5031,43.4601,43.4816,191200.0
2014-12-05 13:30:00,60.7,60.8,60.68,60.71,109200.0,43.4816,43.5533,43.4673,43.4888,109200.0
2014-12-05 13:40:00,60.71,60.78,60.68,60.72,130300.0,43.4888,43.5389,43.4673,43.496,130300.0
2014-12-05 13:50:00,60.71,60.74,60.68,60.71,137200.0,43.4888,43.5103,43.4673,43.4888,137200.0
2014-12-05 14:00:00,60.71,60.73,60.65,60.68,106900.0,43.4888,43.5031,43.4458,43.4673,106900.0
2014-12-05 14:10:00,60.67,60.75,60.67,60.73,173700.0,43.4601,43.5174,43.4601,43.5031,173700.0
2014-12-05 14:20:00,60.74,60.79,60.69,60.78,212800.0,43.5103,43.5461,43.4745,43.5389,212800.0
2014-12-05 14:30:00,60.78,60.8,60.73,60.76,162800.0,43.5389,43.5533,43.5031,43.5246,162800.0
2014-12-05 14:40:00,60.75,60.83,60.74,60.78,190400.0,43.5174,43.5748,43.5103,43.5389,190400.0
2014-12-05 14:50:00,60.77,60.78,60.72,60.75,241900.0,43.5318,43.5389,43.496,43.5174,241900.0
2014-12-05 15:00:00,60.75,60.86,60.74,60.78,291300.0,43.5174,43.5962,43.5103,43.5389,291300.0
2014-12-05 15:10:00,60.78,60.78,60.73,60.77,150600.0,43.5389,43.5389,43.5031,43.5318,150600.0
2014-12-05 15:20:00,60.77,60.78,60.57,60.59,313400.0,43.5318,43.5389,43.3885,43.4028,313400.0
2014-12-05 15:30:00,60.59,60.6,60.41,60.51,340000.0,43.4028,43.41,43.2739,43.3455,340000.0
2014-12-05 15:40:00,60.51,60.6,60.5,60.51,592400.0,43.3455,43.41,43.3384,43.3455,592400.0
2014-12-05 15:50:00,60.51,60.66,60.5,60.63,569300.0,43.3455,43.453,43.3384,43.4315,569300.0
2014-12-08 09:30:00,60.8,61.2,60.68,60.87,326200.0,43.5533,43.8398,43.4673,43.6034,326200.0
2014-12-08 09:40:00,60.87,61.07,60.81,61.07,167900.0,43.6034,43.7467,43.5604,43.7467,167900.0
2014-12-08 09:50:00,61.06,61.13,60.64,60.69,149400.0,43.7395,43.7897,43.4386,43.4745,149400.0
2014-12-08 10:00:00,60.7,60.83,60.65,60.66,60600.0,43.4816,43.5748,43.4458,43.453,60600.0
2014-12-08 10:10:00,60.65,60.89,60.64,60.83,104300.0,43.4458,43.6177,43.4386,43.5748,104300.0
2014-12-08 10:20:00,60.83,60.95,60.8,60.87,55300.0,43.5748,43.6607,43.5533,43.6034,55300.0
2014-12-08 10:30:00,60.88,61.03,60.82,60.97,113600.0,43.6106,43.718,43.5676,43.675,113600.0
2014-12-08 10:40:00,60.97,60.98,60.84,60.93,85700.0,43.675,43.6822,43.5819,43.6464,85700.0
2014-12-08 10:50:00,60.94,61.0,60.9,60.99,124400.0,43.6536,43.6965,43.6249,43.6894,124400.0
2014-12-08 11:00:00,60.99,61.0,60.9,60.93,105200.0,43.6894,43.6965,43.6249,43.6464,105200.0
2014-12-08 11:10:00,60.94,61.03,60.92,61.0,384000.0,43.6536,43.718,43.6392,43.6965,384000.0
2014-12-08 11:20:00,61.01,61.02,60.97,60.98,198800.0,43.7037,43.7109,43.675,43.6822,198800.0
2014-12-08 11:30:00,60.98,61.0,60.92,60.96,88100.0,43.6822,43.6965,43.6392,43.6679,88100.0
2014-12-08 11:40:00,60.96,61.08,60.96,61.02,90700.0,43.6679,43.7538,43.6679,43.7109,90700.0
2014-12-08 11:50:00,61.03,61.08,60.97,61.02,113400.0,43.718,43.7538,43.675,43.7109,113400.0
2014-12-08 12:00:00,61.02,61.03,60.95,61.01,73100.0,43.7109,43.718,43.6607,43.7037,73100.0
2014-12-08 12:10:00,61.0,61.0,60.76,60.85,144600.0,43.6965,43.6965,43.5246,43.5891,144600.0
2014-12-08 12:20:00,60.85,60.89,60.75,60.88,88300.0,43.5891,43.6177,43.5174,43.6106,88300.0
2014-12-08 12:30:00,60.89,60.9,60.79,60.87,68000.0,43.6177,43.6249,43.5461,43.6034,68000.0
2014-12-08 12:40:00,60.87,60.97,60.85,60.91,197900.0,43.6034,43.675,43.5891,43.6321,197900.0
2014-12-08 12:50:00,60.9,60.93,60.73,60.8,79500.0,43.6249,43.6464,43.5031,43.5533,79500.0
2014-12-08 13:00:00,60.81,60.92,60.78,60.84,67300.0,43.5604,43.6392,43.5389,43.5819,67300.0
2014-12-08 13:10:00,60.84,60.97,60.84,60.94,177400.0,43.5819,43.675,43.5819,43.6536,177400.0
2014-12-08 13:20:00,60.93,60.94,60.81,60.86,107800.0,43.6464,43.6536,43.5604,43.5962,107800.0
2014-12-08 13:30:00,60.87,60.88,60.66,60.74,121000.0,43.6034,43.6106,43.453,43.5103,121000.0
2014-12-08 13:40:00,60.74,60.77,60.65,60.76,124100.0,43.5103,43.5318,43.4458,43.5246,124100.0
2014-12-08 13:50:00,60.75,60.77,60.64,60.65,73300.0,43.5174,43.5318,43.4386,43.4458,73300.0
2014-12-08 14:00:00,60.65,60.69,60.57,60.67,71000.0,43.4458,43.4745,43.3885,43.4601,71000.0
2014-12-08 14:10:00,60.66,60.71,60.55,60.69,98300.0,43.453,43.4888,43.3742,43.4745,98300.0
2014-12-08 14:20:00,60.69,60.82,60.67,60.81,54100.0,43.4745,43.5676,43.4601,43.5604,54100.0
2014-12-08 14:30:00,60.81,60.84,60.77,60.8,46600.0,43.5604,43.5819,43.5318,43.5533,46600.0
2014-12-08 14:40:00,60.81,60.84,60.8,60.84,52200.0,43.5604,43.5819,43.5533,43.5819,52200.0
2014-12-08 14:50:00,60.83,60.89,60.83,60.84,42700.0,43.5748,43.6177,43.5748,43.5819,42700.0
2014-12-08 15:00:00,60.83,60.9,60.81,60.85,54300.0,43.5748,43.6249,43.5604,43.5891,54300.0
2014-12-08 15:10:00,60.86,60.87,60.77,60.77,74400.0,43.5962,43.6034,43.5318,43.5318,74400.0
2014-12-08 15:20:00,60.77,60.9,60.76,60.79,95700.0,43.5318,43.6249,43.5246,43.5461,95700.0
2014-12-08 15:30:00,60.79,60.81,60.69,60.72,108800.0,43.5461,43.5604,43.4745,43.496,108800.0
2014-12-08 15:40:00,60.71,60.76,60.56,60.57,186900.0,43.4888,43.5246,43.3813,43.3885,186900.0
2014-12-08 15:50:00,60.57,60.73,60.56,60.68,399500.0,43.3885,43.5031,43.3813,43.4673,399500.0
2014-12-09 09:30:00,59.89,59.91,59.57,59.7,206000.0,42.9014,42.9157,42.6722,42.7653,206000.0
2014-12-09 09:40:00,59.72,59.78,59.49,59.6,190300.0,42.7796,42.8226,42.6149,42.6937,190300.0
2014-12-09 09:50:00,59.6,59.86,59.56,59.82,109300.0,42.6937,42.8799,42.665,42.8513,109300.0
2014-12-09 10:00:00,59.82,59.82,59.58,59.66,100000.0,42.8513,42.8513,42.6793,42.7366,100000.0
2014-12-09 10:10:00,59.66,59.69,59.42,59.43,98700.0,42.7366,42.7581,42.5647,42.5719,98700.0
2014-12-09 10:20:00,59.43,59.5,59.22,59.32,160100.0,42.5719,42.622,42.4215,42.4931,160100.0
2014-12-09 10:30:00,59.33,59.33,59.15,59.16,138300.0,42.5002,42.5002,42.3713,42.3785,138300.0
2014-12-09 10:40:00,59.16,59.45,59.14,59.42,81200.0,42.3785,42.5862,42.3641,42.5647,81200.0
2014-12-09 10:50:00,59.41,59.51,59.35,59.4,63400.0,42.5576,42.6292,42.5146,42.5504,63400.0
2014-12-09 11:00:00,59.41,59.43,59.17,59.17,54700.0,42.5576,42.5719,42.3856,42.3856,54700.0
2014-12-09 11:10:00,59.17,59.24,59.12,59.24,85000.0,42.3856,42.4358,42.3498,42.4358,85000.0
2014-12-09 11:20:00,59.24,59.45,59.23,59.36,76300.0,42.4358,42.5862,42.4286,42.5217,76300.0
2014-12-09 11:30:00,59.36,59.38,59.26,59.38,72300.0,42.5217,42.5361,42.4501,42.5361,72300.0
2014-12-09 11:40:00,59.39,59.44,59.21,59.34,87200.0,42.5432,42.579,42.4143,42.5074,87200.0
2014-12-09 11:50:00,59.35,59.42,59.26,59.41,55100.0,42.5146,42.5647,42.4501,42.5576,55100.0
2014-12-09 12:00:00,59.41,59.48,59.36,59.45,50400.0,42.5576,42.6077,42.5217,42.5862,50400.0
2014-12-09 12:10:00,59.45,59.53,59.4,59.43,65300.0,42.5862,42.6435,42.5504,42.5719,65300.0
2014-12-09 12:20:00,59.44,59.61,59.43,59.6,77700.0,42.579,42.7008,42.5719,42.6937,77700.0
2014-12-09 12:30:00,59.61,59.69,59.58,59.69,59600.0,42.7008,42.7581,42.6793,42.7581,59600.0
2014-12-09 12:40:00,59.69,59.73,59.61,59.64,134500.0,42.7581,42.7868,42.7008,42.7223,134500.0
2014-12-09 12:50:00,59.65,59.72,59.64,59.72,97300.0,42.7295,42.7796,42.7223,42.7796,97300.0
2014-12-09 13:00:00,59.73,59.81,59.72,59.8,63900.0,42.7868,42.8441,42.7796,42.8369,63900.0
2014-12-09 13:10:00,59.8,59.89,59.79,59.83,67100.0,42.8369,42.9014,42.8298,42.8584,67100.0
2014-12-09 13:20:00,59.83,59.84,59.78,59.81,83900.0,42.8584,42.8656,42.8226,42.8441,83900.0
2014-12-09 13:30:00,59.81,59.89,59.8,59.89,65300.0,42.8441,42.9014,42.8369,42.9014,65300.0
2014-12-09 13:40:00,59.89,59.91,59.81,59.82,74900.0,42.9014,42.9157,42.8441,42.8513,74900.0
2014-12-09 13:50:00,59.81,59.81,59.71,59.76,90300.0,42.8441,42.8441,42.7725,42.8083,90300.0
2014-12-09 14:00:00,59.77,59.87,59.72,59.87,50700.0,42.8154,42.8871,42.7796,42.8871,50700.0
2014-12-09 14:10:00,59.86,59.89,59.76,59.78,75200.0,42.8799,42.9014,42.8083,42.8226,75200.0
2014-12-09 14:20:00,59.78,59.87,59.78,59.86,76700.0,42.8226,42.8871,42.8226,42.8799,76700.0
2014-12-09 14:30:00,59.86,59.86,59.79,59.81,68700.0,42.8799,42.8799,42.8298,42.8441,68700.0
2014-12-09 14:40:00,59.81,59.88,59.79,59.88,53000.0,42.8441,42.8942,42.8298,42.8942,53000.0
2014-12-09 14:50:00,59.88,59.9,59.81,59.89,56200.0,42.8942,42.9086,42.8441,42.9014,56200.0
2014-12-09 15:00:00,59.89,59.98,59.87,59.9,100500.0,42.9014,42.9659,42.8871,42.9086,100500.0
2014-12-09 15:10:00,59.9,59.98,59.85,59.94,124300.0,42.9086,42.9659,42.8727,42.9372,124300.0
2014-12-09 15:20:00,59.95,59.99,59.9,59.9,97000.0,42.9444,42.973,42.9086,42.9086,97000.0
2014-12-09 15:30:00,59.91,59.96,59.82,59.92,154800.0,42.9157,42.9515,42.8513,42.9229,154800.0
2014-12-09 15:40:00,59.91,60.0,59.9,60.0,152600.0,42.9157,42.9802,42.9086,42.9802,152600.0
2014-12-09 15:50:00,59.99,60.01,59.94,59.97,384000.0,42.973,42.9874,42.9372,42.9587,384000.0
2014-12-10 09:30:00,60.18,60.26,59.84,60.09,145100.0,43.1091,43.1664,42.8656,43.0447,145100.0
2014-12-10 09:40:00,60.1,60.16,59.93,60.02,109800.0,43.0518,43.0948,42.9301,42.9945,109800.0
2014-12-10 09:50:00,60.04,60.06,59.97,60.01,137200.0,43.0088,43.0232,42.9587,42.9874,137200.0
2014-12-10 10:00:00,60.01,60.05,59.97,60.01,139500.0,42.9874,43.016,42.9587,42.9874,139500.0
2014-12-10 10:10:00,60.01,60.04,59.87,59.95,77900.0,42.9874,43.0088,42.8871,42.9444,77900.0
2014-12-10 10:20:00,59.96,59.98,59.74,59.78,120100.0,42.9515,42.9659,42.7939,42.8226,120100.0
2014-12-10 10:30:00,59.78,59.78,59.58,59.69,62900.0,42.8226,42.8226,42.6793,42.7581,62900.0
2014-12-10 10:40:00,59.68,59.69,59.57,59.61,58800.0,42.751,42.7581,42.6722,42.7008,58800.0
2014-12-10 10:50:00,59.62,59.82,59.6,59.82,65700.0,42.708,42.8513,42.6937,42.8513,65700.0
2014-12-10 11:00:00,59.84,59.91,59.8,59.9,47200.0,42.8656,42.9157,42.8369,42.9086,47200.0
2014-12-10 11:10:00,59.9,59.93,59.78,59.78,78000.0,42.9086,42.9301,42.8226,42.8226,78000.0
2014-12-10 11:20:00,59.78,59.78,59.63,59.65,46000.0,42.8226,42.8226,42.7151,42.7295,46000.0
2014-12-10 11:30:00,59.65,59.7,59.56,59.57,57600.0,42.7295,42.7653,42.665,42.6722,57600.0
2014-12-10 11:40:00,59.58,59.73,59.56,59.72,45200.0,42.6793,42.7868,42.665,42.7796,45200.0
2014-12-10 11:50:00,59.73,60.02,59.73,60.0,75500.0,42.7868,42.9945,42.7868,42.9802,75500.0
2014-12-10 12:00:00,60.0,60.02,59.87,59.89,36200.0,42.9802,42.9945,42.8871,42.9014,36200.0
2014-12-10 12:10:00,59.88,59.88,59.68,59.69,33800.0,42.8942,42.8942,42.751,42.7581,33800.0
2014-12-10 12:20:00,59.68,59.87,59.64,59.79,59900.0,42.751,42.8871,42.7223,42.8298,59900.0
2014-12-10 12:30:00,59.79,59.87,59.72,59.85,55700.0,42.8298,42.8871,42.7796,42.8727,55700.0
2014-12-10 12:40:00,59.85,59.93,59.82,59.88,32500.0,42.8727,42.9301,42.8513,42.8942,32500.0
2014-12-10 12:50:00,59.89,60.06,59.88,60.04,56000.0,42.9014,43.0232,42.8942,43.0088,56000.0
2014-12-10 13:00:00,60.03,60.04,59.89,59.93,27800.0,43.0017,43.0088,42.9014,42.9301,27800.0
2014-12-10 13:10:00,59.93,60.01,59.92,59.98,41100.0,42.9301,42.9874,42.9229,42.9659,41100.0
2014-12-10 13:20:00,59.98,60.0,59.94,60.0,33100.0,42.9659,42.9802,42.9372,42.9802,33100.0
2014-12-10 13:30:00,60.0,60.0,59.88,59.92,41000.0,42.9802,42.9802,42.8942,42.9229,41000.0
2014-12-10 13:40:00,59.92,59.95,59.75,59.75,76400.0,42.9229,42.9444,42.8011,42.8011,76400.0
2014-12-10 13:50:00,59.76,59.82,59.68,59.68,39700.0,42.8083,42.8513,42.751,42.751,39700.0
2014-12-10 14:00:00,59.69,59.8,59.62,59.69,48400.0,42.7581,42.8369,42.708,42.7581,48400.0
2014-12-10 14:10:00,59.69,59.79,59.62,59.77,34900.0,42.7581,42.8298,42.708,42.8154,34900.0
2014-12-10 14:20:00,59.77,59.77,59.5,59.55,54700.0,42.8154,42.8154,42.622,42.6578,54700.0
2014-12-10 14:30:00,59.54,59.57,59.43,59.47,77000.0,42.6507,42.6722,42.5719,42.6005,77000.0
2014-12-10 14:40:00,59.46,59.53,59.44,59.51,53200.0,42.5934,42.6435,42.579,42.6292,53200.0
2014-12-10 14:50:00,59.51,59.51,59.27,59.29,114500.0,42.6292,42.6292,42.4573,42.4716,114500.0
2014-12-10 15:00:00,59.28,59.5,59.26,59.46,115300.0,42.4644,42.622,42.4501,42.5934,115300.0
2014-12-10 15:10:00,59.46,59.61,59.41,59.61,95300.0,42.5934,42.7008,42.5576,42.7008,95300.0
2014-12-10 15:20:00,59.6,59.67,59.5,59.55,73900.0,42.6937,42.7438,42.622,42.6578,73900.0
2014-12-10 15:30:00,59.55,59.66,59.46,59.51,101900.0,42.6578,42.7366,42.5934,42.6292,101900.0
2014-12-10 15:40:00,59.5,59.51,59.2,59.25,229600.0,42.622,42.6292,42.4071,42.4429,229600.0
2014-12-10 15:50:00,59.25,59.4,59.19,59.3,424400.0,42.4429,42.5504,42.4,42.4788,424400.0
2014-12-11 09:30:00,59.36,59.88,59.36,59.88,139000.0,42.5217,42.8942,42.5217,42.8942,139000.0
2014-12-11 09:40:00,59.88,59.96,59.81,59.91,69500.0,42.8942,42.9515,42.8441,42.9157,69500.0
2014-12-11 09:50:00,59.92,60.22,59.9,60.03,82500.0,42.9229,43.1378,42.9086,43.0017,82500.0
2014-12-11 10:00:00,60.04,60.18,59.9,60.18,100300.0,43.0088,43.1091,42.9086,43.1091,100300.0
2014-12-11 10:10:00,60.17,60.25,60.03,60.05,171300.0,43.102,43.1593,43.0017,43.016,171300.0
2014-12-11 10:20:00,60.05,60.24,60.04,60.24,72900.0,43.016,43.1521,43.0088,43.1521,72900.0
2014-12-11 10:30:00,60.24,60.46,60.21,60.46,208800.0,43.1521,43.3097,43.1306,43.3097,208800.0
2014-12-11 10:40:00,60.46,60.49,60.25,60.3,102400.0,43.3097,43.3312,43.1593,43.1951,102400.0
2014-12-11 10:50:00,60.31,60.42,60.28,60.41,87700.0,43.2023,43.2811,43.1808,43.2739,87700.0
2014-12-11 11:00:00,60.43,60.43,60.32,60.39,235100.0,43.2882,43.2882,43.2094,43.2596,235100.0
2014-12-11 11:10:00,60.39,60.4,60.26,60.38,149600.0,43.2596,43.2667,43.1664,43.2524,149600.0
2014-12-11 11:20:00,60.38,60.49,60.32,60.32,114000.0,43.2524,43.3312,43.2094,43.2094,114000.0
2014-12-11 11:30:00,60.32,60.5,60.32,60.48,291600.0,43.2094,43.3384,43.2094,43.324,291600.0
2014-12-11 11:40:00,60.49,60.51,60.37,60.41,64200.0,43.3312,43.3455,43.2452,43.2739,64200.0
2014-12-11 11:50:00,60.41,60.52,60.4,60.45,60100.0,43.2739,43.3527,43.2667,43.3025,60100.0
2014-12-11 12:00:00,60.45,60.47,60.39,60.42,46800.0,43.3025,43.3169,43.2596,43.2811,46800.0
2014-12-11 12:10:00,60.41,60.42,60.24,60.28,85000.0,43.2739,43.2811,43.1521,43.1808,85000.0
2014-12-11 12:20:00,60.29,60.3,60.14,60.15,63600.0,43.1879,43.1951,43.0805,43.0876,63600.0
2014-12-11 12:30:00,60.14,60.19,60.1,60.14,49000.0,43.0805,43.1163,43.0518,43.0805,49000.0
2014-12-11 12:40:00,60.13,60.24,60.1,60.18,80400.0,43.0733,43.1521,43.0518,43.1091,80400.0
2014-12-11 12:50:00,60.19,60.26,60.15,60.2,57600.0,43.1163,43.1664,43.0876,43.1235,57600.0
2014-12-11 13:00:00,60.2,60.27,60.14,60.14,74700.0,43.1235,43.1736,43.0805,43.0805,74700.0
2014-12-11 13:10:00,60.13,60.14,59.99,60.02,45400.0,43.0733,43.0805,42.973,42.9945,45400.0
2014-12-11 13:20:00,60.01,60.04,59.94,59.95,57900.0,42.9874,43.0088,42.9372,42.9444,57900.0
2014-12-11 13:30:00,59.95,60.0,59.94,60.0,36500.0,42.9444,42.9802,42.9372,42.9802,36500.0
2014-12-11 13:40:00,60.0,60.07,59.99,60.05,45000.0,42.9802,43.0303,42.973,43.016,45000.0
2014-12-11 13:50:00,60.05,60.09,59.96,59.97,122400.0,43.016,43.0447,42.9515,42.9587,122400.0
2014-12-11 14:00:00,59.97,60.06,59.92,60.05,79300.0,42.9587,43.0232,42.9229,43.016,79300.0
2014-12-11 14:10:00,60.06,60.07,59.97,60.04,86800.0,43.0232,43.0303,42.9587,43.0088,86800.0
2014-12-11 14:20:00,60.04,60.06,59.84,59.84,94600.0,43.0088,43.0232,42.8656,42.8656,94600.0
2014-12-11 14:30:00,59.84,59.88,59.76,59.83,76200.0,42.8656,42.8942,42.8083,42.8584,76200.0
2014-12-11 14:40:00,59.83,59.89,59.61,59.67,81100.0,42.8584,42.9014,42.7008,42.7438,81100.0
2014-12-11 14:50:00,59.67,59.78,59.64,59.72,87800.0,42.7438,42.8226,42.7223,42.7796,87800.0
2014-12-11 15:00:00,59.71,59.89,59.69,59.87,124700.0,42.7725,42.9014,42.7581,42.8871,124700.0
2014-12-11 15:10:00,59.86,59.96,59.84,59.96,112900.0,42.8799,42.9515,42.8656,42.9515,112900.0
2014-12-11 15:20:00,59.95,59.99,59.82,59.89,140700.0,42.9444,42.973,42.8513,42.9014,140700.0
2014-12-11 15:30:00,59.89,59.93,59.71,59.87,138300.0,42.9014,42.9301,42.7725,42.8871,138300.0
2014-12-11 15:40:00,59.86,59.9,59.63,59.64,271400.0,42.8799,42.9086,42.7151,42.7223,271400.0
2014-12-11 15:50:00,59.63,59.74,59.51,59.68,501700.0,42.7151,42.7939,42.6292,42.751,501700.0
2014-12-12 09:30:00,59.69,59.95,59.38,59.77,173100.0,42.7581,42.9444,42.5361,42.8154,173100.0
2014-12-12 09:40:00,59.8,59.81,59.48,59.49,53300.0,42.8369,42.8441,42.6077,42.6149,53300.0
2014-12-12 09:50:00,59.5,59.86,59.5,59.86,57600.0,42.622,42.8799,42.622,42.8799,57600.0
2014-12-12 10:00:00,59.88,59.93,59.65,59.65,77500.0,42.8942,42.9301,42.7295,42.7295,77500.0
2014-12-12 10:10:00,59.67,59.67,59.31,59.4,94900.0,42.7438,42.7438,42.4859,42.5504,94900.0
2014-12-12 10:20:00,59.4,59.42,59.17,59.41,68500.0,42.5504,42.5647,42.3856,42.5576,68500.0
2014-12-12 10:30:00,59.43,59.58,59.42,59.53,184400.0,42.5719,42.6793,42.5647,42.6435,184400.0
2014-12-12 10:40:00,59.52,59.59,59.48,59.52,95300.0,42.6364,42.6865,42.6077,42.6364,95300.0
2014-12-12 10:50:00,59.51,59.6,59.47,59.51,139400.0,42.6292,42.6937,42.6005,42.6292,139400.0
2014-12-12 11:00:00,59.53,59.58,59.41,59.55,179100.0,42.6435,42.6793,42.5576,42.6578,179100.0
2014-12-12 11:10:00,59.54,59.6,59.48,59.5,107200.0,42.6507,42.6937,42.6077,42.622,107200.0
2014-12-12 11:20:00,59.51,59.61,59.46,59.48,193500.0,42.6292,42.7008,42.5934,42.6077,193500.0
2014-12-12 11:30:00,59.47,59.52,59.42,59.52,179700.0,42.6005,42.6364,42.5647,42.6364,179700.0
2014-12-12 11:40:00,59.53,59.6,59.49,59.53,128800.0,42.6435,42.6937,42.6149,42.6435,128800.0
2014-12-12 11:50:00,59.52,59.56,59.29,59.34,119500.0,42.6364,42.665,42.4716,42.5074,119500.0
2014-12-12 12:00:00,59.34,59.42,59.3,59.31,58600.0,42.5074,42.5647,42.4788,42.4859,58600.0
2014-12-12 12:10:00,59.32,59.4,59.3,59.32,72700.0,42.4931,42.5504,42.4788,42.4931,72700.0
2014-12-12 12:20:00,59.32,59.41,59.24,59.39,50100.0,42.4931,42.5576,42.4358,42.5432,50100.0
2014-12-12 12:30:00,59.39,59.5,59.27,59.27,45000.0,42.5432,42.622,42.4573,42.4573,45000.0
2014-12-12 12:40:00,59.28,59.33,59.2,59.33,48200.0,42.4644,42.5002,42.4071,42.5002,48200.0
2014-12-12 12:50:00,59.32,59.37,59.22,59.25,84100.0,42.4931,42.5289,42.4215,42.4429,84100.0
2014-12-12 13:00:00,59.25,59.4,59.14,59.39,109600.0,42.4429,42.5504,42.3641,42.5432,109600.0
2014-12-12 13:10:00,59.4,59.59,59.37,59.53,84600.0,42.5504,42.6865,42.5289,42.6435,84600.0
2014-12-12 13:20:00,59.54,59.67,59.54,59.62,65400.0,42.6507,42.7438,42.6507,42.708,65400.0
2014-12-12 13:30:00,59.62,59.62,59.38,59.46,38900.0,42.708,42.708,42.5361,42.5934,38900.0
2014-12-12 13:40:00,59.46,59.58,59.46,59.58,90400.0,42.5934,42.6793,42.5934,42.6793,90400.0
2014-12-12 13:50:00,59.58,59.66,59.57,59.64,74600.0,42.6793,42.7366,42.6722,42.7223,74600.0
2014-12-12 14:00:00,59.64,59.64,59.54,59.55,81800.0,42.7223,42.7223,42.6507,42.6578,81800.0
2014-12-12 14:10:00,59.54,59.58,59.43,59.43,119300.0,42.6507,42.6793,42.5719,42.5719,119300.0
2014-12-12 14:20:00,59.4,59.5,59.24,59.26,77800.0,42.5504,42.622,42.4358,42.4501,77800.0
2014-12-12 14:30:00,59.27,59.4,59.24,59.32,50500.0,42.4573,42.5504,42.4358,42.4931,50500.0
2014-12-12 14:40:00,59.32,59.38,59.27,59.34,70800.0,42.4931,42.5361,42.4573,42.5074,70800.0
2014-12-12 14:50:00,59.34,59.39,59.29,59.39,40000.0,42.5074,42.5432,42.4716,42.5432,40000.0
2014-12-12 15:00:00,59.4,59.44,59.31,59.38,56300.0,42.5504,42.579,42.4859,42.5361,56300.0
2014-12-12 15:10:00,59.39,59.39,59.27,59.31,88200.0,42.5432,42.5432,42.4573,42.4859,88200.0
2014-12-12 15:20:00,59.31,59.38,59.27,59.31,87300.0,42.4859,42.5361,42.4573,42.4859,87300.0
2014-12-12 15:30:00,59.3,59.31,59.03,59.05,236400.0,42.4788,42.4859,42.2853,42.2997,236400.0
2014-12-12 15:40:00,59.05,59.09,58.83,58.98,261200.0,42.2997,42.3283,42.1421,42.2495,261200.0
2014-12-12 15:50:00,58.97,58.99,58.74,58.78,873600.0,42.2424,42.2567,42.0776,42.1063,873600.0
2014-12-15 09:30:00,58.85,59.07,58.65,58.66,295400.0,42.1564,42.314,42.0131,42.0203,295400.0
2014-12-15 09:40:00,58.66,58.72,58.37,58.6,100600.0,42.0203,42.0633,41.8126,41.9773,100600.0
2014-12-15 09:50:00,58.61,58.76,58.56,58.75,62700.0,41.9845,42.0919,41.9487,42.0848,62700.0
2014-12-15 10:00:00,58.75,58.75,58.39,58.4,92900.0,42.0848,42.0848,41.8269,41.8341,92900.0
2014-12-15 10:10:00,58.41,58.62,58.4,58.47,100800.0,41.8412,41.9916,41.8341,41.8842,100800.0
2014-12-15 10:20:00,58.47,58.61,58.33,58.58,115600.0,41.8842,41.9845,41.7839,41.963,115600.0
2014-12-15 10:30:00,58.57,58.57,58.21,58.26,87500.0,41.9558,41.9558,41.698,41.7338,87500.0
2014-12-15 10:40:00,58.26,58.29,58.11,58.28,62700.0,41.7338,41.7553,41.6263,41.7481,62700.0
2014-12-15 10:50:00,58.29,58.48,58.26,58.29,68500.0,41.7553,41.8914,41.7338,41.7553,68500.0
2014-12-15 11:00:00,58.29,58.29,58.02,58.09,107200.0,41.7553,41.7553,41.5618,41.612,107200.0
2014-12-15 11:10:00,58.1,58.16,57.87,57.91,120900.0,41.6192,41.6621,41.4544,41.4831,120900.0
2014-12-15 11:20:00,57.91,58.02,57.85,57.94,163000.0,41.4831,41.5618,41.4401,41.5045,163000.0
2014-12-15 11:30:00,57.93,58.05,57.73,57.77,155800.0,41.4974,41.5833,41.3541,41.3828,155800.0
2014-12-15 11:40:00,57.78,57.81,57.69,57.76,129300.0,41.3899,41.4114,41.3255,41.3756,129300.0
2014-12-15 11:50:00,57.76,57.81,57.61,57.67,97500.0,41.3756,41.4114,41.2681,41.3111,97500.0
2014-12-15 12:00:00,57.66,57.91,57.64,57.81,91300.0,41.304,41.4831,41.2896,41.4114,91300.0
2014-12-15 12:10:00,57.81,57.92,57.74,57.87,175600.0,41.4114,41.4902,41.3613,41.4544,175600.0
2014-12-15 12:20:00,57.87,58.13,57.86,58.01,92100.0,41.4544,41.6406,41.4472,41.5547,92100.0
2014-12-15 12:30:00,58.01,58.21,57.92,58.19,110900.0,41.5547,41.698,41.4902,41.6836,110900.0
2014-12-15 12:40:00,58.19,58.2,58.09,58.14,115600.0,41.6836,41.6908,41.612,41.6478,115600.0
2014-12-15 12:50:00,58.14,58.34,58.1,58.26,109200.0,41.6478,41.7911,41.6192,41.7338,109200.0
2014-12-15 13:00:00,58.25,58.34,58.15,58.16,74800.0,41.7266,41.7911,41.655,41.6621,74800.0
2014-12-15 13:10:00,58.15,58.21,58.04,58.11,173900.0,41.655,41.698,41.5762,41.6263,173900.0
2014-12-15 13:20:00,58.1,58.2,58.04,58.06,99000.0,41.6192,41.6908,41.5762,41.5905,99000.0
2014-12-15 13:30:00,58.05,58.27,58.04,58.2,103800.0,41.5833,41.7409,41.5762,41.6908,103800.0
2014-12-15 13:40:00,58.19,58.29,58.11,58.13,34300.0,41.6836,41.7553,41.6263,41.6406,34300.0
2014-12-15 13:50:00,58.13,58.26,58.08,58.17,56600.0,41.6406,41.7338,41.6048,41.6693,56600.0
2014-12-15 14:00:00,58.17,58.24,58.12,58.19,51900.0,41.6693,41.7194,41.6335,41.6836,51900.0
2014-12-15 14:10:00,58.19,58.22,58.11,58.2,65400.0,41.6836,41.7051,41.6263,41.6908,65400.0
2014-12-15 14:20:00,58.19,58.55,58.18,58.45,101900.0,41.6836,41.9415,41.6765,41.8699,101900.0
2014-12-15 14:30:00,58.45,58.57,58.31,58.51,120000.0,41.8699,41.9558,41.7696,41.9129,120000.0
2014-12-15 14:40:00,58.51,58.56,58.31,58.32,105800.0,41.9129,41.9487,41.7696,41.7767,105800.0
2014-12-15 14:50:00,58.31,58.51,58.31,58.48,147400.0,41.7696,41.9129,41.7696,41.8914,147400.0
2014-12-15 15:00:00,58.47,58.63,58.45,58.6,226200.0,41.8842,41.9988,41.8699,41.9773,226200.0
2014-12-15 15:10:00,58.61,58.64,58.47,58.54,271200.0,41.9845,42.006,41.8842,41.9343,271200.0
2014-12-15 15:20:00,58.52,58.62,58.49,58.54,363200.0,41.92,41.9916,41.8985,41.9343,363200.0
2014-12-15 15:30:00,58.53,58.62,58.32,58.57,276000.0,41.9272,41.9916,41.7767,41.9558,276000.0
2014-12-15 15:40:00,58.58,58.6,58.42,58.54,292800.0,41.963,41.9773,41.8484,41.9343,292800.0
2014-12-15 15:50:00,58.54,58.66,58.51,58.53,735500.0,41.9343,42.0203,41.9129,41.9272,735500.0
2014-12-16 09:30:00,58.3,58.34,57.81,58.18,251200.0,41.7624,41.7911,41.4114,41.6765,251200.0
2014-12-16 09:40:00,58.19,58.32,58.07,58.26,102500.0,41.6836,41.7767,41.5977,41.7338,102500.0
2014-12-16 09:50:00,58.25,58.28,57.93,57.93,159400.0,41.7266,41.7481,41.4974,41.4974,159400.0
2014-12-16 10:00:00,57.93,58.17,57.85,57.85,234300.0,41.4974,41.6693,41.4401,41.4401,234300.0
2014-12-16 10:10:00,57.87,58.41,57.84,58.29,155800.0,41.4544,41.8412,41.4329,41.7553,155800.0
2014-12-16 10:20:00,58.29,58.5,58.24,58.45,118800.0,41.7553,41.9057,41.7194,41.8699,118800.0
2014-12-16 10:30:00,58.45,58.47,58.3,58.37,94900.0,41.8699,41.8842,41.7624,41.8126,94900.0
2014-12-16 10:40:00,58.37,58.38,58.2,58.27,103500.0,41.8126,41.8197,41.6908,41.7409,103500.0
2014-12-16 10:50:00,58.26,58.53,58.21,58.5,137000.0,41.7338,41.9272,41.698,41.9057,137000.0
2014-12-16 11:00:00,58.49,58.54,58.36,58.36,199800.0,41.8985,41.9343,41.8054,41.8054,199800.0
2014-12-16 11:10:00,58.36,58.55,58.36,58.54,131000.0,41.8054,41.9415,41.8054,41.9343,131000.0
2014-12-16 11:20:00,58.54,58.94,58.52,58.87,209300.0,41.9343,42.2209,41.92,42.1707,209300.0
2014-12-16 11:30:00,58.87,58.95,58.72,58.84,103100.0,42.1707,42.228,42.0633,42.1492,103100.0
2014-12-16 11:40:00,58.84,58.87,58.63,58.66,96200.0,42.1492,42.1707,41.9988,42.0203,96200.0
2014-12-16 11:50:00,58.65,58.7,58.48,58.49,84400.0,42.0131,42.049,41.8914,41.8985,84400.0
2014-12-16 12:00:00,58.51,58.53,58.34,58.4,130700.0,41.9129,41.9272,41.7911,41.8341,130700.0
2014-12-16 12:10:00,58.41,58.47,58.33,58.35,86100.0,41.8412,41.8842,41.7839,41.7982,86100.0
2014-12-16 12:20:00,58.35,58.38,58.26,58.38,76500.0,41.7982,41.8197,41.7338,41.8197,76500.0
2014-12-16 12:30:00,58.37,58.52,58.37,58.39,76200.0,41.8126,41.92,41.8126,41.8269,76200.0
2014-12-16 12:40:00,58.4,58.43,58.17,58.27,85700.0,41.8341,41.8555,41.6693,41.7409,85700.0
2014-12-16 12:50:00,58.28,58.36,58.26,58.28,88800.0,41.7481,41.8054,41.7338,41.7481,88800.0
2014-12-16 13:00:00,58.27,58.35,58.19,58.21,74500.0,41.7409,41.7982,41.6836,41.698,74500.0
2014-12-16 13:10:00,58.22,58.26,58.04,58.16,156900.0,41.7051,41.7338,41.5762,41.6621,156900.0
2014-12-16 13:20:00,58.16,58.19,58.06,58.14,113600.0,41.6621,41.6836,41.5905,41.6478,113600.0
2014-12-16 13:30:00,58.15,58.28,58.07,58.24,77000.0,41.655,41.7481,41.5977,41.7194,77000.0
2014-12-16 13:40:00,58.24,58.38,58.2,58.23,86000.0,41.7194,41.8197,41.6908,41.7123,86000.0
2014-12-16 13:50:00,58.25,58.36,58.13,58.16,326300.0,41.7266,41.8054,41.6406,41.6621,326300.0
2014-12-16 14:00:00,58.15,58.26,58.14,58.23,109700.0,41.655,41.7338,41.6478,41.7123,109700.0
2014-12-16 14:10:00,58.23,58.25,58.08,58.15,118500.0,41.7123,41.7266,41.6048,41.655,118500.0
2014-12-16 14:20:00,58.15,58.22,58.14,58.2,75400.0,41.655,41.7051,41.6478,41.6908,75400.0
2014-12-16 14:30:00,58.19,58.27,58.15,58.25,91100.0,41.6836,41.7409,41.655,41.7266,91100.0
2014-12-16 14:40:00,58.25,58.25,58.17,58.19,104100.0,41.7266,41.7266,41.6693,41.6836,104100.0
2014-12-16 14:50:00,58.2,58.2,58.06,58.18,141500.0,41.6908,41.6908,41.5905,41.6765,141500.0
2014-12-16 15:00:00,58.18,58.25,58.12,58.2,200300.0,41.6765,41.7266,41.6335,41.6908,200300.0
2014-12-16 15:10:00,58.2,58.23,58.03,58.11,176600.0,41.6908,41.7123,41.569,41.6263,176600.0
2014-12-16 15:20:00,58.1,58.13,57.97,58.03,226200.0,41.6192,41.6406,41.526,41.569,226200.0
2014-12-16 15:30:00,58.02,58.19,57.92,57.96,188500.0,41.5618,41.6836,41.4902,41.5189,188500.0
2014-12-16 15:40:00,57.96,58.01,57.81,57.88,467500.0,41.5189,41.5547,41.4114,41.4616,467500.0
2014-12-16 15:50:00,57.88,57.89,57.67,57.69,784200.0,41.4616,41.4687,41.3111,41.3255,784200.0
2014-12-17 09:30:00,57.87,57.99,57.6,57.99,126600.0,41.4544,41.5404,41.261,41.5404,126600.0
2014-12-17 09:40:00,57.96,58.29,57.93,58.03,75400.0,41.5189,41.7553,41.4974,41.569,75400.0
2014-12-17 09:50:00,58.01,58.03,57.85,57.98,76900.0,41.5547,41.569,41.4401,41.5332,76900.0
2014-12-17 10:00:00,57.98,58.15,57.91,58.06,243800.0,41.5332,41.655,41.4831,41.5905,243800.0
2014-12-17 10:10:00,58.03,58.06,57.88,57.96,84600.0,41.569,41.5905,41.4616,41.5189,84600.0
2014-12-17 10:20:00,57.96,58.0,57.83,57.91,64300.0,41.5189,41.5475,41.4257,41.4831,64300.0
2014-12-17 10:30:00,57.92,58.19,57.89,58.17,94200.0,41.4902,41.6836,41.4687,41.6693,94200.0
2014-12-17 10:40:00,58.16,58.23,58.07,58.16,69700.0,41.6621,41.7123,41.5977,41.6621,69700.0
2014-12-17 10:50:00,58.15,58.16,57.96,58.0,75300.0,41.655,41.6621,41.5189,41.5475,75300.0
2014-12-17 11:00:00,58.0,58.03,57.92,57.96,56400.0,41.5475,41.569,41.4902,41.5189,56400.0
2014-12-17 11:10:00,57.96,58.0,57.87,58.0,54600.0,41.5189,41.5475,41.4544,41.5475,54600.0
2014-12-17 11:20:00,58.0,58.18,57.96,58.16,54600.0,41.5475,41.6765,41.5189,41.6621,54600.0
2014-12-17 11:30:00,58.17,58.35,58.06,58.35,64500.0,41.6693,41.7982,41.5905,41.7982,64500.0
2014-12-17 11:40:00,58.35,58.46,58.33,58.36,83400.0,41.7982,41.877,41.7839,41.8054,83400.0
2014-12-17 11:50:00,58.35,58.57,58.35,58.52,95300.0,41.7982,41.9558,41.7982,41.92,95300.0
2014-12-17 12:00:00,58.52,58.59,58.45,58.51,70600.0,41.92,41.9702,41.8699,41.9129,70600.0
2014-12-17 12:10:00,58.5,58.57,58.49,58.5,128900.0,41.9057,41.9558,41.8985,41.9057,128900.0
2014-12-17 12:20:00,58.5,58.52,58.34,58.4,68700.0,41.9057,41.92,41.7911,41.8341,68700.0
2014-12-17 12:30:00,58.39,58.48,58.32,58.32,75400.0,41.8269,41.8914,41.7767,41.7767,75400.0
2014-12-17 12:40:00,58.3,58.32,58.23,58.29,51700.0,41.7624,41.7767,41.7123,41.7553,51700.0
2014-12-17 12:50:00,58.3,58.39,58.29,58.34,35300.0,41.7624,41.8269,41.7553,41.7911,35300.0
2014-12-17 13:00:00,58.34,58.39,58.28,58.34,44200.0,41.7911,41.8269,41.7481,41.7911,44200.0
2014-12-17 13:10:00,58.36,58.36,58.26,58.32,40700.0,41.8054,41.8054,41.7338,41.7767,40700.0
2014-12-17 13:20:00,58.32,58.35,58.18,58.27,50600.0,41.7767,41.7982,41.6765,41.7409,50600.0
2014-12-17 13:30:00,58.27,58.49,58.26,58.49,77200.0,41.7409,41.8985,41.7338,41.8985,77200.0
2014-12-17 13:40:00,58.49,58.54,58.4,58.45,74200.0,41.8985,41.9343,41.8341,41.8699,74200.0
2014-12-17 13:50:00,58.45,58.56,58.39,58.56,65000.0,41.8699,41.9487,41.8269,41.9487,65000.0
2014-12-17 14:00:00,58.55,59.2,58.49,58.93,153900.0,41.9415,42.4071,41.8985,42.2137,153900.0
2014-12-17 14:10:00,58.92,59.13,58.86,58.97,140800.0,42.2066,42.357,42.1636,42.2424,140800.0
2014-12-17 14:20:00,58.96,59.02,58.83,58.89,93000.0,42.2352,42.2782,42.1421,42.1851,93000.0
2014-12-17 14:30:00,58.9,59.1,58.8,59.1,125200.0,42.1922,42.3355,42.1206,42.3355,125200.0
2014-12-17 14:40:00,59.07,59.07,58.58,58.66,173200.0,42.314,42.314,41.963,42.0203,173200.0
2014-12-17 14:50:00,58.67,58.91,58.62,58.71,81500.0,42.0275,42.1994,41.9916,42.0561,81500.0
2014-12-17 15:00:00,58.71,58.72,58.45,58.51,148900.0,42.0561,42.0633,41.8699,41.9129,148900.0
2014-12-17 15:10:00,58.52,58.94,58.48,58.92,185900.0,41.92,42.2209,41.8914,42.2066,185900.0
2014-12-17 15:20:00,58.92,59.09,58.83,59.07,179400.0,42.2066,42.3283,42.1421,42.314,179400.0
2014-12-17 15:30:00,59.07,59.17,58.98,59.15,291200.0,42.314,42.3856,42.2495,42.3713,291200.0
2014-12-17 15:40:00,59.16,59.38,59.15,59.33,349200.0,42.3785,42.5361,42.3713,42.5002,349200.0
2014-12-17 15:50:00,59.33,59.35,59.08,59.2,718600.0,42.5002,42.5146,42.3212,42.4071,718600.0
2014-12-18 09:30:00,59.95,60.01,59.57,59.66,166000.0,42.9444,42.9874,42.6722,42.7366,166000.0
2014-12-18 09:40:00,59.66,59.94,59.61,59.85,133400.0,42.7366,42.9372,42.7008,42.8727,133400.0
2014-12-18 09:50:00,59.85,59.92,59.81,59.88,163100.0,42.8727,42.9229,42.8441,42.8942,163100.0
2014-12-18 10:00:00,59.88,60.09,59.76,60.04,274700.0,42.8942,43.0447,42.8083,43.0088,274700.0
2014-12-18 10:10:00,60.04,60.3,60.03,60.25,135300.0,43.0088,43.1951,43.0017,43.1593,135300.0
2014-12-18 10:20:00,60.27,60.32,60.06,60.07,94900.0,43.1736,43.2094,43.0232,43.0303,94900.0
2014-12-18 10:30:00,60.08,60.14,59.98,60.04,112300.0,43.0375,43.0805,42.9659,43.0088,112300.0
2014-12-18 10:40:00,60.04,60.16,59.97,60.04,84900.0,43.0088,43.0948,42.9587,43.0088,84900.0
2014-12-18 10:50:00,60.03,60.07,59.88,59.91,84900.0,43.0017,43.0303,42.8942,42.9157,84900.0
2014-12-18 11:00:00,59.9,59.93,59.74,59.76,47600.0,42.9086,42.9301,42.7939,42.8083,47600.0
2014-12-18 11:10:00,59.74,59.79,59.64,59.72,105000.0,42.7939,42.8298,42.7223,42.7796,105000.0
2014-12-18 11:20:00,59.72,59.96,59.71,59.82,67000.0,42.7796,42.9515,42.7725,42.8513,67000.0
2014-12-18 11:30:00,59.84,60.03,59.77,59.97,89800.0,42.8656,43.0017,42.8154,42.9587,89800.0
2014-12-18 11:40:00,59.97,60.07,59.96,60.05,88600.0,42.9587,43.0303,42.9515,43.016,88600.0
2014-12-18 11:50:00,60.05,60.3,60.05,60.26,124500.0,43.016,43.1951,43.016,43.1664,124500.0
2014-12-18 12:00:00,60.24,60.32,60.21,60.26,60700.0,43.1521,43.2094,43.1306,43.1664,60700.0
2014-12-18 12:10:00,60.26,60.35,60.18,60.31,71900.0,43.1664,43.2309,43.1091,43.2023,71900.0
2014-12-18 12:20:00,60.3,60.31,60.19,60.22,159400.0,43.1951,43.2023,43.1163,43.1378,159400.0
2014-12-18 12:30:00,60.22,60.37,60.21,60.31,113200.0,43.1378,43.2452,43.1306,43.2023,113200.0
2014-12-18 12:40:00,60.31,60.39,60.26,60.39,56300.0,43.2023,43.2596,43.1664,43.2596,56300.0
2014-12-18 12:50:00,60.39,60.47,60.36,60.41,79200.0,43.2596,43.3169,43.2381,43.2739,79200.0
2014-12-18 13:00:00,60.4,60.4,60.16,60.32,201800.0,43.2667,43.2667,43.0948,43.2094,201800.0
2014-12-18 13:10:00,60.31,60.33,60.24,60.27,80600.0,43.2023,43.2166,43.1521,43.1736,80600.0
2014-12-18 13:20:00,60.27,60.43,60.27,60.37,92600.0,43.1736,43.2882,43.1736,43.2452,92600.0
2014-12-18 13:30:00,60.37,60.4,60.3,60.38,91200.0,43.2452,43.2667,43.1951,43.2524,91200.0
2014-12-18 13:40:00,60.39,60.42,60.34,60.38,78000.0,43.2596,43.2811,43.2237,43.2524,78000.0
2014-12-18 13:50:00,60.38,60.4,60.34,60.34,71100.0,43.2524,43.2667,43.2237,43.2237,71100.0
2014-12-18 14:00:00,60.35,60.36,60.19,60.23,101900.0,43.2309,43.2381,43.1163,43.145,101900.0
2014-12-18 14:10:00,60.23,60.41,60.2,60.41,107400.0,43.145,43.2739,43.1235,43.2739,107400.0
2014-12-18 14:20:00,60.41,60.46,60.34,60.34,112800.0,43.2739,43.3097,43.2237,43.2237,112800.0
2014-12-18 14:30:00,60.34,60.46,60.29,60.45,248100.0,43.2237,43.3097,43.1879,43.3025,248100.0
2014-12-18 14:40:00,60.44,60.52,60.42,60.45,143100.0,43.2954,43.3527,43.2811,43.3025,143100.0
2014-12-18 14:50:00,60.46,60.5,60.41,60.46,103700.0,43.3097,43.3384,43.2739,43.3097,103700.0
2014-12-18 15:00:00,60.46,60.56,60.41,60.51,166700.0,43.3097,43.3813,43.2739,43.3455,166700.0
2014-12-18 15:10:00,60.51,60.57,60.44,60.45,180600.0,43.3455,43.3885,43.2954,43.3025,180600.0
2014-12-18 15:20:00,60.45,60.49,60.27,60.3,217600.0,43.3025,43.3312,43.1736,43.1951,217600.0
2014-12-18 15:30:00,60.31,60.56,60.3,60.51,234900.0,43.2023,43.3813,43.1951,43.3455,234900.0
2014-12-18 15:40:00,60.52,60.58,60.43,60.54,343100.0,43.3527,43.3957,43.2882,43.367,343100.0
2014-12-18 15:50:00,60.53,60.79,60.53,60.78,667500.0,43.3599,43.5461,43.3599,43.5389,667500.0
2014-12-19 09:30:00,60.84,61.32,60.72,61.03,2234800.0,43.5819,43.9258,43.496,43.718,2234800.0
2014-12-19 09:40:00,61.06,61.06,60.6,60.83,207500.0,43.7395,43.7395,43.41,43.5748,207500.0
2014-12-19 09:50:00,60.81,61.16,60.72,61.16,101900.0,43.5604,43.8111,43.496,43.8111,101900.0
2014-12-19 10:00:00,61.16,61.35,60.98,61.35,116300.0,43.8111,43.9472,43.6822,43.9472,116300.0
2014-12-19 10:10:00,61.35,61.56,61.34,61.55,137500.0,43.9472,44.0977,43.9401,44.0905,137500.0
2014-12-19 10:20:00,61.56,61.61,61.42,61.59,103000.0,44.0977,44.1335,43.9974,44.1192,103000.0
2014-12-19 10:30:00,61.58,61.62,61.4,61.45,160300.0,44.112,44.1407,43.9831,44.0189,160300.0
2014-12-19 10:40:00,61.44,61.45,61.16,61.17,130600.0,44.0117,44.0189,43.8111,43.8183,130600.0
2014-12-19 10:50:00,61.18,61.27,61.12,61.18,116800.0,43.8255,43.8899,43.7825,43.8255,116800.0
2014-12-19 11:00:00,61.18,61.18,61.05,61.13,107600.0,43.8255,43.8255,43.7323,43.7897,107600.0
2014-12-19 11:10:00,61.13,61.23,61.11,61.12,82700.0,43.7897,43.8613,43.7753,43.7825,82700.0
2014-12-19 11:20:00,61.12,61.22,61.08,61.11,111800.0,43.7825,43.8541,43.7538,43.7753,111800.0
2014-12-19 11:30:00,61.11,61.14,61.03,61.05,82500.0,43.7753,43.7968,43.718,43.7323,82500.0
2014-12-19 11:40:00,61.05,61.09,61.03,61.08,68300.0,43.7323,43.761,43.718,43.7538,68300.0
2014-12-19 11:50:00,61.07,61.08,60.94,60.98,102800.0,43.7467,43.7538,43.6536,43.6822,102800.0
2014-12-19 12:00:00,60.97,61.01,60.9,61.0,76500.0,43.675,43.7037,43.6249,43.6965,76500.0
2014-12-19 12:10:00,61.0,61.04,60.97,61.0,182200.0,43.6965,43.7252,43.675,43.6965,182200.0
2014-12-19 12:20:00,61.0,61.02,60.96,61.01,125300.0,43.6965,43.7109,43.6679,43.7037,125300.0
2014-12-19 12:30:00,61.0,61.02,60.99,61.0,155300.0,43.6965,43.7109,43.6894,43.6965,155300.0
2014-12-19 12:40:00,61.01,61.08,60.98,61.07,125700.0,43.7037,43.7538,43.6822,43.7467,125700.0
2014-12-19 12:50:00,61.08,61.12,60.95,60.96,115600.0,43.7538,43.7825,43.6607,43.6679,115600.0
2014-12-19 13:00:00,60.96,60.96,60.83,60.84,88000.0,43.6679,43.6679,43.5748,43.5819,88000.0
2014-12-19 13:10:00,60.84,60.9,60.83,60.89,69000.0,43.5819,43.6249,43.5748,43.6177,69000.0
2014-12-19 13:20:00,60.9,60.91,60.86,60.88,108700.0,43.6249,43.6321,43.5962,43.6106,108700.0
2014-12-19 13:30:00,60.9,60.94,60.87,60.89,63200.0,43.6249,43.6536,43.6034,43.6177,63200.0
2014-12-19 13:40:00,60.89,60.92,60.87,60.89,91100.0,43.6177,43.6392,43.6034,43.6177,91100.0
2014-12-19 13:50:00,60.88,60.97,60.87,60.95,61200.0,43.6106,43.675,43.6034,43.6607,61200.0
2014-12-19 14:00:00,60.95,61.07,60.93,61.07,77800.0,43.6607,43.7467,43.6464,43.7467,77800.0
2014-12-19 14:10:00,61.08,61.13,61.08,61.11,132300.0,43.7538,43.7897,43.7538,43.7753,132300.0
2014-12-19 14:20:00,61.1,61.13,61.07,61.11,55400.0,43.7682,43.7897,43.7467,43.7753,55400.0
2014-12-19 14:30:00,61.12,61.16,61.08,61.1,118800.0,43.7825,43.8111,43.7538,43.7682,118800.0
2014-12-19 14:40:00,61.1,61.29,61.1,61.27,64300.0,43.7682,43.9043,43.7682,43.8899,64300.0
2014-12-19 14:50:00,61.28,61.47,61.27,61.47,155400.0,43.8971,44.0332,43.8899,44.0332,155400.0
2014-12-19 15:00:00,61.47,61.48,61.32,61.4,167700.0,44.0332,44.0404,43.9258,43.9831,167700.0
2014-12-19 15:10:00,61.41,61.6,61.39,61.6,275400.0,43.9902,44.1263,43.9759,44.1263,275400.0
2014-12-19 15:20:00,61.59,61.64,61.49,61.54,174000.0,44.1192,44.155,44.0475,44.0834,174000.0
2014-12-19 15:30:00,61.54,61.62,61.5,61.56,293600.0,44.0834,44.1407,44.0547,44.0977,293600.0
2014-12-19 15:40:00,61.57,61.58,61.37,61.38,362100.0,44.1048,44.112,43.9616,43.9687,362100.0
2014-12-19 15:50:00,61.37,61.42,61.27,61.29,626800.0,43.9616,43.9974,43.8899,43.9043,626800.0
2014-12-22 09:30:00,60.92,61.09,60.68,61.04,219400.0,43.6392,43.761,43.4673,43.7252,219400.0
2014-12-22 09:40:00,61.01,61.31,61.01,61.18,85000.0,43.7037,43.9186,43.7037,43.8255,85000.0
2014-12-22 09:50:00,61.17,61.21,61.06,61.09,52800.0,43.8183,43.847,43.7395,43.761,52800.0
2014-12-22 10:00:00,61.08,61.13,60.9,60.98,61400.0,43.7538,43.7897,43.6249,43.6822,61400.0
2014-12-22 10:10:00,60.98,61.13,60.94,61.0,70700.0,43.6822,43.7897,43.6536,43.6965,70700.0
2014-12-22 10:20:00,60.99,61.06,60.87,61.05,64400.0,43.6894,43.7395,43.6034,43.7323,64400.0
2014-12-22 10:30:00,61.05,61.05,60.75,60.76,89500.0,43.7323,43.7323,43.5174,43.5246,89500.0
2014-12-22 10:40:00,60.76,60.78,60.6,60.61,105900.0,43.5246,43.5389,43.41,43.4172,105900.0
2014-12-22 10:50:00,60.6,60.72,60.6,60.71,90200.0,43.41,43.496,43.41,43.4888,90200.0
2014-12-22 11:00:00,60.7,60.74,60.64,60.69,88700.0,43.4816,43.5103,43.4386,43.4745,88700.0
2014-12-22 11:10:00,60.69,60.69,60.5,60.61,74200.0,43.4745,43.4745,43.3384,43.4172,74200.0
2014-12-22 11:20:00,60.61,60.75,60.56,60.75,52400.0,43.4172,43.5174,43.3813,43.5174,52400.0
2014-12-22 11:30:00,60.75,60.77,60.64,60.65,48400.0,43.5174,43.5318,43.4386,43.4458,48400.0
2014-12-22 11:40:00,60.65,60.68,60.56,60.56,37100.0,43.4458,43.4673,43.3813,43.3813,37100.0
2014-12-22 11:50:00,60.55,60.63,60.51,60.63,58600.0,43.3742,43.4315,43.3455,43.4315,58600.0
2014-12-22 12:00:00,60.64,60.72,60.63,60.7,40900.0,43.4386,43.496,43.4315,43.4816,40900.0
2014-12-22 12:10:00,60.7,60.71,60.56,60.6,53800.0,43.4816,43.4888,43.3813,43.41,53800.0
2014-12-22 12:20:00,60.6,60.66,60.55,60.64,41200.0,43.41,43.453,43.3742,43.4386,41200.0
2014-12-22 12:30:00,60.63,60.75,60.63,60.68,44600.0,43.4315,43.5174,43.4315,43.4673,44600.0
2014-12-22 12:40:00,60.68,60.8,60.64,60.8,49900.0,43.4673,43.5533,43.4386,43.5533,49900.0
2014-12-22 12:50:00,60.8,60.8,60.72,60.77,24800.0,43.5533,43.5533,43.496,43.5318,24800.0
2014-12-22 13:00:00,60.77,60.79,60.71,60.74,54000.0,43.5318,43.5461,43.4888,43.5103,54000.0
2014-12-22 13:10:00,60.75,60.85,60.74,60.82,39000.0,43.5174,43.5891,43.5103,43.5676,39000.0
2014-12-22 13:20:00,60.82,60.88,60.78,60.83,44600.0,43.5676,43.6106,43.5389,43.5748,44600.0
2014-12-22 13:30:00,60.82,60.89,60.82,60.88,52300.0,43.5676,43.6177,43.5676,43.6106,52300.0
2014-12-22 13:40:00,60.88,60.97,60.84,60.96,59100.0,43.6106,43.675,43.5819,43.6679,59100.0
2014-12-22 13:50:00,60.96,61.08,60.93,61.08,122000.0,43.6679,43.7538,43.6464,43.7538,122000.0
2014-12-22 14:00:00,61.08,61.2,61.06,61.18,95300.0,43.7538,43.8398,43.7395,43.8255,95300.0
2014-12-22 14:10:00,61.18,61.33,61.17,61.31,175300.0,43.8255,43.9329,43.8183,43.9186,175300.0
2014-12-22 14:20:00,61.31,61.4,61.19,61.25,140900.0,43.9186,43.9831,43.8326,43.8756,140900.0
2014-12-22 14:30:00,61.24,61.26,61.1,61.11,100900.0,43.8685,43.8828,43.7682,43.7753,100900.0
2014-12-22 14:40:00,61.11,61.12,60.99,61.01,73700.0,43.7753,43.7825,43.6894,43.7037,73700.0
2014-12-22 14:50:00,61.0,61.02,60.96,60.99,65600.0,43.6965,43.7109,43.6679,43.6894,65600.0
2014-12-22 15:00:00,60.99,61.08,60.99,61.05,117500.0,43.6894,43.7538,43.6894,43.7323,117500.0
2014-12-22 15:10:00,61.06,61.09,61.05,61.07,93900.0,43.7395,43.761,43.7323,43.7467,93900.0
2014-12-22 15:20:00,61.08,61.17,61.08,61.16,126100.0,43.7538,43.8183,43.7538,43.8111,126100.0
2014-12-22 15:30:00,61.16,61.2,61.07,61.13,145300.0,43.8111,43.8398,43.7467,43.7897,145300.0
2014-12-22 15:40:00,61.12,61.16,61.01,61.1,268300.0,43.7825,43.8111,43.7037,43.7682,268300.0
2014-12-22 15:50:00,61.09,61.1,60.98,61.07,379300.0,43.761,43.7682,43.6822,43.7467,379300.0
2014-12-23 09:30:00,61.77,61.77,61.0,61.16,205000.0,44.2481,44.2481,43.6965,43.8111,205000.0
2014-12-23 09:40:00,61.16,61.16,60.7,60.82,117600.0,43.8111,43.8111,43.4816,43.5676,117600.0
2014-12-23 09:50:00,60.83,60.94,60.72,60.73,98300.0,43.5748,43.6536,43.496,43.5031,98300.0
2014-12-23 10:00:00,60.74,60.77,60.43,60.49,107600.0,43.5103,43.5318,43.2882,43.3312,107600.0
2014-12-23 10:10:00,60.49,60.5,60.06,60.1,184100.0,43.3312,43.3384,43.0232,43.0518,184100.0
2014-12-23 10:20:00,60.1,60.27,60.09,60.13,114100.0,43.0518,43.1736,43.0447,43.0733,114100.0
2014-12-23 10:30:00,60.13,60.15,59.6,59.62,266700.0,43.0733,43.0876,42.6937,42.708,266700.0
2014-12-23 10:40:00,59.62,59.72,59.53,59.58,148200.0,42.708,42.7796,42.6435,42.6793,148200.0
2014-12-23 10:50:00,59.57,59.72,59.46,59.59,191800.0,42.6722,42.7796,42.5934,42.6865,191800.0
2014-12-23 11:00:00,59.58,59.62,59.48,59.51,151100.0,42.6793,42.708,42.6077,42.6292,151100.0
2014-12-23 11:10:00,59.51,59.52,59.28,59.29,314200.0,42.6292,42.6364,42.4644,42.4716,314200.0
2014-12-23 11:20:00,59.29,59.31,59.05,59.1,301200.0,42.4716,42.4859,42.2997,42.3355,301200.0
2014-12-23 11:30:00,59.09,59.24,58.95,59.08,361500.0,42.3283,42.4358,42.228,42.3212,361500.0
2014-12-23 11:40:00,59.1,59.1,58.93,59.04,225000.0,42.3355,42.3355,42.2137,42.2925,225000.0
2014-12-23 11:50:00,59.04,59.15,58.99,59.03,387000.0,42.2925,42.3713,42.2567,42.2853,387000.0
2014-12-23 12:00:00,59.04,59.09,58.91,58.94,161300.0,42.2925,42.3283,42.1994,42.2209,161300.0
2014-12-23 12:10:00,58.95,59.0,58.88,58.98,129900.0,42.228,42.2639,42.1779,42.2495,129900.0
2014-12-23 12:20:00,58.97,58.99,58.77,58.77,150400.0,42.2424,42.2567,42.0991,42.0991,150400.0
2014-12-23 12:30:00,58.77,58.97,58.75,58.84,118600.0,42.0991,42.2424,42.0848,42.1492,118600.0
2014-12-23 12:40:00,58.83,58.85,58.7,58.77,133500.0,42.1421,42.1564,42.049,42.0991,133500.0
2014-12-23 12:50:00,58.77,58.94,58.73,58.9,342500.0,42.0991,42.2209,42.0704,42.1922,342500.0
2014-12-23 13:00:00,58.9,59.0,58.9,58.98,210700.0,42.1922,42.2639,42.1922,42.2495,210700.0
2014-12-23 13:10:00,58.98,59.14,58.95,59.01,224600.0,42.2495,42.3641,42.228,42.271,224600.0
2014-12-23 13:20:00,59.0,59.06,58.89,58.98,139400.0,42.2639,42.3068,42.1851,42.2495,139400.0
2014-12-23 13:30:00,58.99,59.06,58.98,59.01,117900.0,42.2567,42.3068,42.2495,42.271,117900.0
2014-12-23 13:40:00,59.01,59.03,58.93,59.02,109200.0,42.271,42.2853,42.2137,42.2782,109200.0
2014-12-23 13:50:00,59.02,59.11,59.0,59.06,170800.0,42.2782,42.3427,42.2639,42.3068,170800.0
2014-12-23 14:00:00,59.05,59.07,59.0,59.04,166900.0,42.2997,42.314,42.2639,42.2925,166900.0
2014-12-23 14:10:00,59.05,59.22,59.05,59.19,178300.0,42.2997,42.4215,42.2997,42.4,178300.0
2014-12-23 14:20:00,59.19,59.33,59.14,59.26,214100.0,42.4,42.5002,42.3641,42.4501,214100.0
2014-12-23 14:30:00,59.26,59.3,59.17,59.24,92800.0,42.4501,42.4788,42.3856,42.4358,92800.0
2014-12-23 14:40:00,59.24,59.38,59.23,59.36,174200.0,42.4358,42.5361,42.4286,42.5217,174200.0
2014-12-23 14:50:00,59.36,59.4,59.31,59.32,144600.0,42.5217,42.5504,42.4859,42.4931,144600.0
2014-12-23 15:00:00,59.32,59.36,59.24,59.26,155800.0,42.4931,42.5217,42.4358,42.4501,155800.0
2014-12-23 15:10:00,59.27,59.3,59.21,59.21,77900.0,42.4573,42.4788,42.4143,42.4143,77900.0
2014-12-23 15:20:00,59.21,59.22,59.16,59.21,124900.0,42.4143,42.4215,42.3785,42.4143,124900.0
2014-12-23 15:30:00,59.2,59.25,59.17,59.25,136600.0,42.4071,42.4429,42.3856,42.4429,136600.0
2014-12-23 15:40:00,59.25,59.27,59.2,59.25,315900.0,42.4429,42.4573,42.4071,42.4429,315900.0
2014-12-23 15:50:00,59.25,59.28,59.14,59.15,554700.0,42.4429,42.4644,42.3641,42.3713,554700.0
2014-12-24 09:30:00,59.17,59.42,59.12,59.27,142900.0,42.3856,42.5647,42.3498,42.4573,142900.0
2014-12-24 09:40:00,59.28,59.5,59.26,59.47,137500.0,42.4644,42.622,42.4501,42.6005,137500.0
2014-12-24 09:50:00,59.47,59.5,59.25,59.46,66600.0,42.6005,42.622,42.4429,42.5934,66600.0
2014-12-24 10:00:00,59.46,59.46,59.22,59.23,53800.0,42.5934,42.5934,42.4215,42.4286,53800.0
2014-12-24 10:10:00,59.22,59.45,59.17,59.44,49900.0,42.4215,42.5862,42.3856,42.579,49900.0
2014-12-24 10:20:00,59.43,59.44,59.32,59.36,90800.0,42.5719,42.579,42.4931,42.5217,90800.0
2014-12-24 10:30:00,59.37,59.5,59.35,59.39,77700.0,42.5289,42.622,42.5146,42.5432,77700.0
2014-12-24 10:40:00,59.4,59.48,59.39,59.39,66900.0,42.5504,42.6077,42.5432,42.5432,66900.0
2014-12-24 10:50:00,59.4,59.5,59.37,59.48,53500.0,42.5504,42.622,42.5289,42.6077,53500.0
2014-12-24 11:00:00,59.49,59.5,59.4,59.49,57600.0,42.6149,42.622,42.5504,42.6149,57600.0
2014-12-24 11:10:00,59.49,59.5,59.46,59.47,34200.0,42.6149,42.622,42.5934,42.6005,34200.0
2014-12-24 11:20:00,59.46,59.48,59.42,59.48,48500.0,42.5934,42.6077,42.5647,42.6077,48500.0
2014-12-24 11:30:00,59.48,59.49,59.43,59.48,51300.0,42.6077,42.6149,42.5719,42.6077,51300.0
2014-12-24 11:40:00,59.48,59.48,59.42,59.46,48300.0,42.6077,42.6077,42.5647,42.5934,48300.0
2014-12-24 11:50:00,59.46,59.48,59.38,59.4,48800.0,42.5934,42.6077,42.5361,42.5504,48800.0
2014-12-24 12:00:00,59.4,59.4,59.33,59.35,60800.0,42.5504,42.5504,42.5002,42.5146,60800.0
2014-12-24 12:10:00,59.34,59.4,59.31,59.36,47000.0,42.5074,42.5504,42.4859,42.5217,47000.0
2014-12-24 12:20:00,59.35,59.37,59.26,59.33,53300.0,42.5146,42.5289,42.4501,42.5002,53300.0
2014-12-24 12:30:00,59.32,59.38,59.25,59.26,81800.0,42.4931,42.5361,42.4429,42.4501,81800.0
2014-12-24 12:40:00,59.27,59.3,59.19,59.25,109800.0,42.4573,42.4788,42.4,42.4429,109800.0
2014-12-24 12:50:00,59.25,59.31,59.14,59.19,270800.0,42.4429,42.4859,42.3641,42.4,270800.0
2014-12-26 09:30:00,59.37,59.7,59.37,59.48,94200.0,42.5289,42.7653,42.5289,42.6077,94200.0
2014-12-26 09:40:00,59.46,59.84,59.43,59.81,66200.0,42.5934,42.8656,42.5719,42.8441,66200.0
2014-12-26 09:50:00,59.82,60.0,59.77,59.79,51800.0,42.8513,42.9802,42.8154,42.8298,51800.0
2014-12-26 10:00:00,59.8,59.91,59.63,59.63,40600.0,42.8369,42.9157,42.7151,42.7151,40600.0
2014-12-26 10:10:00,59.64,59.67,59.49,59.58,39600.0,42.7223,42.7438,42.6149,42.6793,39600.0
2014-12-26 10:20:00,59.58,59.6,59.51,59.58,22400.0,42.6793,42.6937,42.6292,42.6793,22400.0
2014-12-26 10:30:00,59.58,59.67,59.56,59.57,29600.0,42.6793,42.7438,42.665,42.6722,29600.0
2014-12-26 10:40:00,59.58,59.61,59.52,59.54,44500.0,42.6793,42.7008,42.6364,42.6507,44500.0
2014-12-26 10:50:00,59.53,59.6,59.49,59.56,45000.0,42.6435,42.6937,42.6149,42.665,45000.0
2014-12-26 11:00:00,59.57,59.59,59.43,59.44,56000.0,42.6722,42.6865,42.5719,42.579,56000.0
2014-12-26 11:10:00,59.44,59.52,59.42,59.47,42700.0,42.579,42.6364,42.5647,42.6005,42700.0
2014-12-26 11:20:00,59.46,59.46,59.36,59.4,36800.0,42.5934,42.5934,42.5217,42.5504,36800.0
2014-12-26 11:30:00,59.4,59.55,59.33,59.54,50300.0,42.5504,42.6578,42.5002,42.6507,50300.0
2014-12-26 11:40:00,59.54,59.56,59.49,59.5,57400.0,42.6507,42.665,42.6149,42.622,57400.0
2014-12-26 11:50:00,59.51,59.56,59.5,59.5,22500.0,42.6292,42.665,42.622,42.622,22500.0
2014-12-26 12:00:00,59.5,59.6,59.49,59.58,40600.0,42.622,42.6937,42.6149,42.6793,40600.0
2014-12-26 12:10:00,59.58,59.61,59.49,59.6,52100.0,42.6793,42.7008,42.6149,42.6937,52100.0
2014-12-26 12:20:00,59.6,59.62,59.54,59.55,28900.0,42.6937,42.708,42.6507,42.6578,28900.0
2014-12-26 12:30:00,59.56,59.61,59.49,59.5,25700.0,42.665,42.7008,42.6149,42.622,25700.0
2014-12-26 12:40:00,59.51,59.54,59.5,59.54,22300.0,42.6292,42.6507,42.622,42.6507,22300.0
2014-12-26 12:50:00,59.54,59.55,59.51,59.54,26200.0,42.6507,42.6578,42.6292,42.6507,26200.0
2014-12-26 13:00:00,59.54,59.66,59.54,59.62,29300.0,42.6507,42.7366,42.6507,42.708,29300.0
2014-12-26 13:10:00,59.61,59.65,59.6,59.63,22300.0,42.7008,42.7295,42.6937,42.7151,22300.0
2014-12-26 13:20:00,59.64,59.71,59.62,59.7,40200.0,42.7223,42.7725,42.708,42.7653,40200.0
2014-12-26 13:30:00,59.7,59.76,59.7,59.73,29100.0,42.7653,42.8083,42.7653,42.7868,29100.0
2014-12-26 13:40:00,59.73,59.74,59.67,59.68,17400.0,42.7868,42.7939,42.7438,42.751,17400.0
2014-12-26 13:50:00,59.67,59.68,59.6,59.65,35200.0,42.7438,42.751,42.6937,42.7295,35200.0
2014-12-26 14:00:00,59.66,59.75,59.66,59.71,26100.0,42.7366,42.8011,42.7366,42.7725,26100.0
2014-12-26 14:10:00,59.7,59.71,59.63,59.66,27400.0,42.7653,42.7725,42.7151,42.7366,27400.0
2014-12-26 14:20:00,59.65,59.66,59.61,59.62,28000.0,42.7295,42.7366,42.7008,42.708,28000.0
2014-12-26 14:30:00,59.62,59.64,59.59,59.61,25800.0,42.708,42.7223,42.6865,42.7008,25800.0
2014-12-26 14:40:00,59.61,59.63,59.56,59.6,20700.0,42.7008,42.7151,42.665,42.6937,20700.0
2014-12-26 14:50:00,59.59,59.62,59.56,59.58,25600.0,42.6865,42.708,42.665,42.6793,25600.0
2014-12-26 15:00:00,59.58,59.61,59.57,59.58,27600.0,42.6793,42.7008,42.6722,42.6793,27600.0
2014-12-26 15:10:00,59.57,59.59,59.55,59.56,50700.0,42.6722,42.6865,42.6578,42.665,50700.0
2014-12-26 15:20:00,59.57,59.61,59.55,59.59,36000.0,42.6722,42.7008,42.6578,42.6865,36000.0
2014-12-26 15:30:00,59.6,59.61,59.57,59.6,64200.0,42.6937,42.7008,42.6722,42.6937,64200.0
2014-12-26 15:40:00,59.6,59.63,59.55,59.57,117900.0,42.6937,42.7151,42.6578,42.6722,117900.0
2014-12-26 15:50:00,59.56,59.6,59.51,59.57,229600.0,42.665,42.6937,42.6292,42.6722,229600.0
2014-12-29 09:30:00,59.36,59.75,59.36,59.57,122100.0,42.5217,42.8011,42.5217,42.6722,122100.0
2014-12-29 09:40:00,59.56,59.75,59.55,59.58,76800.0,42.665,42.8011,42.6578,42.6793,76800.0
2014-12-29 09:50:00,59.58,59.62,59.47,59.57,67200.0,42.6793,42.708,42.6005,42.6722,67200.0
2014-12-29 10:00:00,59.59,59.59,59.43,59.48,78100.0,42.6865,42.6865,42.5719,42.6077,78100.0
2014-12-29 10:10:00,59.48,59.57,59.47,59.53,41000.0,42.6077,42.6722,42.6005,42.6435,41000.0
2014-12-29 10:20:00,59.52,59.6,59.5,59.53,45200.0,42.6364,42.6937,42.622,42.6435,45200.0
2014-12-29 10:30:00,59.54,59.57,59.48,59.54,105500.0,42.6507,42.6722,42.6077,42.6507,105500.0
2014-12-29 10:40:00,59.54,59.67,59.51,59.67,56000.0,42.6507,42.7438,42.6292,42.7438,56000.0
2014-12-29 10:50:00,59.66,59.7,59.62,59.64,32100.0,42.7366,42.7653,42.708,42.7223,32100.0
2014-12-29 11:00:00,59.63,59.65,59.58,59.63,39500.0,42.7151,42.7295,42.6793,42.7151,39500.0
2014-12-29 11:10:00,59.63,59.69,59.62,59.64,39800.0,42.7151,42.7581,42.708,42.7223,39800.0
2014-12-29 11:20:00,59.64,59.67,59.62,59.66,38300.0,42.7223,42.7438,42.708,42.7366,38300.0
2014-12-29 11:30:00,59.66,59.66,59.6,59.63,64300.0,42.7366,42.7366,42.6937,42.7151,64300.0
2014-12-29 11:40:00,59.62,59.68,59.62,59.64,47600.0,42.708,42.751,42.708,42.7223,47600.0
2014-12-29 11:50:00,59.64,59.67,59.61,59.63,37300.0,42.7223,42.7438,42.7008,42.7151,37300.0
2014-12-29 12:00:00,59.63,59.69,59.63,59.66,42100.0,42.7151,42.7581,42.7151,42.7366,42100.0
2014-12-29 12:10:00,59.65,59.68,59.58,59.63,45000.0,42.7295,42.751,42.6793,42.7151,45000.0
2014-12-29 12:20:00,59.63,59.65,59.6,59.63,59700.0,42.7151,42.7295,42.6937,42.7151,59700.0
2014-12-29 12:30:00,59.63,59.63,59.61,59.63,50300.0,42.7151,42.7151,42.7008,42.7151,50300.0
2014-12-29 12:40:00,59.62,59.68,59.62,59.66,40600.0,42.708,42.751,42.708,42.7366,40600.0
2014-12-29 12:50:00,59.65,59.67,59.62,59.64,64800.0,42.7295,42.7438,42.708,42.7223,64800.0
2014-12-29 13:00:00,59.64,59.68,59.63,59.68,97100.0,42.7223,42.751,42.7151,42.751,97100.0
2014-12-29 13:10:00,59.68,59.74,59.67,59.72,40300.0,42.751,42.7939,42.7438,42.7796,40300.0
2014-12-29 13:20:00,59.72,59.76,59.7,59.7,36300.0,42.7796,42.8083,42.7653,42.7653,36300.0
2014-12-29 13:30:00,59.7,59.74,59.69,59.73,33600.0,42.7653,42.7939,42.7581,42.7868,33600.0
2014-12-29 13:40:00,59.73,59.75,59.67,59.69,28400.0,42.7868,42.8011,42.7438,42.7581,28400.0
2014-12-29 13:50:00,59.7,59.7,59.65,59.68,31300.0,42.7653,42.7653,42.7295,42.751,31300.0
2014-12-29 14:00:00,59.68,59.68,59.64,59.67,34600.0,42.751,42.751,42.7223,42.7438,34600.0
2014-12-29 14:10:00,59.66,59.68,59.63,59.65,54000.0,42.7366,42.751,42.7151,42.7295,54000.0
2014-12-29 14:20:00,59.64,59.73,59.64,59.71,32500.0,42.7223,42.7868,42.7223,42.7725,32500.0
2014-12-29 14:30:00,59.71,59.73,59.69,59.72,42600.0,42.7725,42.7868,42.7581,42.7796,42600.0
2014-12-29 14:40:00,59.73,59.73,59.68,59.7,31300.0,42.7868,42.7868,42.751,42.7653,31300.0
2014-12-29 14:50:00,59.69,59.75,59.69,59.75,41400.0,42.7581,42.8011,42.7581,42.8011,41400.0
2014-12-29 15:00:00,59.75,59.83,59.73,59.81,79900.0,42.8011,42.8584,42.7868,42.8441,79900.0
2014-12-29 15:10:00,59.81,59.84,59.77,59.84,91500.0,42.8441,42.8656,42.8154,42.8656,91500.0
2014-12-29 15:20:00,59.84,59.86,59.81,59.85,62000.0,42.8656,42.8799,42.8441,42.8727,62000.0
2014-12-29 15:30:00,59.85,59.87,59.82,59.83,147600.0,42.8727,42.8871,42.8513,42.8584,147600.0
2014-12-29 15:40:00,59.83,59.9,59.82,59.86,209700.0,42.8584,42.9086,42.8513,42.8799,209700.0
2014-12-29 15:50:00,59.86,59.87,59.79,59.83,396400.0,42.8799,42.8871,42.8298,42.8584,396400.0
2014-12-30 09:30:00,59.41,59.71,59.41,59.57,133600.0,42.8227,43.0389,42.8227,42.938,133600.0
2014-12-30 09:40:00,59.57,59.62,59.36,59.53,104100.0,42.938,42.9741,42.7866,42.9092,104100.0
2014-12-30 09:50:00,59.53,59.57,59.31,59.31,83400.0,42.9092,42.938,42.7506,42.7506,83400.0
2014-12-30 10:00:00,59.31,59.4,59.19,59.34,75000.0,42.7506,42.8155,42.6641,42.7722,75000.0
2014-12-30 10:10:00,59.35,59.39,59.27,59.32,59000.0,42.7794,42.8083,42.7218,42.7578,59000.0
2014-12-30 10:20:00,59.32,59.42,59.27,59.39,36500.0,42.7578,42.8299,42.7218,42.8083,36500.0
2014-12-30 10:30:00,59.39,59.41,59.35,59.38,55600.0,42.8083,42.8227,42.7794,42.8011,55600.0
2014-12-30 10:40:00,59.38,59.56,59.37,59.56,52100.0,42.8011,42.9308,42.7939,42.9308,52100.0
2014-12-30 10:50:00,59.55,59.61,59.46,59.58,63300.0,42.9236,42.9668,42.8587,42.9452,63300.0
2014-12-30 11:00:00,59.57,59.61,59.53,59.59,57300.0,42.938,42.9668,42.9092,42.9524,57300.0
2014-12-30 11:10:00,59.6,59.65,59.55,59.62,52900.0,42.9596,42.9957,42.9236,42.9741,52900.0
2014-12-30 11:20:00,59.62,59.72,59.61,59.67,49200.0,42.9741,43.0461,42.9668,43.0101,49200.0
2014-12-30 11:30:00,59.67,59.68,59.56,59.63,62000.0,43.0101,43.0173,42.9308,42.9813,62000.0
2014-12-30 11:40:00,59.64,59.65,59.55,59.56,38500.0,42.9885,42.9957,42.9236,42.9308,38500.0
2014-12-30 11:50:00,59.56,59.58,59.51,59.58,48800.0,42.9308,42.9452,42.8948,42.9452,48800.0
2014-12-30 12:00:00,59.58,59.62,59.54,59.55,26000.0,42.9452,42.9741,42.9164,42.9236,26000.0
2014-12-30 12:10:00,59.55,59.57,59.43,59.44,34600.0,42.9236,42.938,42.8371,42.8443,34600.0
2014-12-30 12:20:00,59.44,59.53,59.4,59.52,67200.0,42.8443,42.9092,42.8155,42.902,67200.0
2014-12-30 12:30:00,59.52,59.52,59.46,59.47,57100.0,42.902,42.902,42.8587,42.8659,57100.0
2014-12-30 12:40:00,59.47,59.53,59.44,59.53,78100.0,42.8659,42.9092,42.8443,42.9092,78100.0
2014-12-30 12:50:00,59.53,59.54,59.49,59.5,26500.0,42.9092,42.9164,42.8804,42.8876,26500.0
2014-12-30 13:00:00,59.5,59.55,59.45,59.55,56000.0,42.8876,42.9236,42.8515,42.9236,56000.0
2014-12-30 13:10:00,59.54,59.57,59.52,59.53,35200.0,42.9164,42.938,42.902,42.9092,35200.0
2014-12-30 13:20:00,59.52,59.52,59.42,59.43,57900.0,42.902,42.902,42.8299,42.8371,57900.0
2014-12-30 13:30:00,59.43,59.49,59.42,59.49,64400.0,42.8371,42.8804,42.8299,42.8804,64400.0
2014-12-30 13:40:00,59.48,59.49,59.33,59.33,55900.0,42.8731,42.8804,42.765,42.765,55900.0
2014-12-30 13:50:00,59.34,59.36,59.28,59.29,46000.0,42.7722,42.7866,42.729,42.7362,46000.0
2014-12-30 14:00:00,59.29,59.34,59.28,59.33,31900.0,42.7362,42.7722,42.729,42.765,31900.0
2014-12-30 14:10:00,59.34,59.38,59.33,59.38,44800.0,42.7722,42.8011,42.765,42.8011,44800.0
2014-12-30 14:20:00,59.38,59.39,59.35,59.37,38800.0,42.8011,42.8083,42.7794,42.7939,38800.0
2014-12-30 14:30:00,59.37,59.51,59.37,59.51,58600.0,42.7939,42.8948,42.7939,42.8948,58600.0
2014-12-30 14:40:00,59.5,59.51,59.46,59.47,85100.0,42.8876,42.8948,42.8587,42.8659,85100.0
2014-12-30 14:50:00,59.47,59.49,59.46,59.49,71800.0,42.8659,42.8804,42.8587,42.8804,71800.0
2014-12-30 15:00:00,59.49,59.53,59.48,59.53,67900.0,42.8804,42.9092,42.8731,42.9092,67900.0
2014-12-30 15:10:00,59.53,59.53,59.41,59.42,88800.0,42.9092,42.9092,42.8227,42.8299,88800.0
2014-12-30 15:20:00,59.41,59.47,59.41,59.46,89500.0,42.8227,42.8659,42.8227,42.8587,89500.0
2014-12-30 15:30:00,59.47,59.5,59.43,59.49,92100.0,42.8659,42.8876,42.8371,42.8804,92100.0
2014-12-30 15:40:00,59.48,59.49,59.4,59.45,174300.0,42.8731,42.8804,42.8155,42.8515,174300.0
2014-12-30 15:50:00,59.45,59.46,59.36,59.38,307100.0,42.8515,42.8587,42.7866,42.8011,307100.0
2014-12-31 09:30:00,59.3,59.74,59.25,59.67,146700.0,42.7434,43.0606,42.7074,43.0101,146700.0
2014-12-31 09:40:00,59.67,60.04,59.64,60.02,87000.0,43.0101,43.2768,42.9885,43.2624,87000.0
2014-12-31 09:50:00,60.03,60.14,59.98,59.98,70100.0,43.2696,43.3489,43.2335,43.2335,70100.0
2014-12-31 10:00:00,59.99,60.0,59.78,59.9,59900.0,43.2408,43.248,43.0894,43.1759,59900.0
2014-12-31 10:10:00,59.91,60.13,59.91,60.04,76700.0,43.1831,43.3417,43.1831,43.2768,76700.0
2014-12-31 10:20:00,60.02,60.1,59.95,59.97,43800.0,43.2624,43.32,43.2119,43.2263,43800.0
2014-12-31 10:30:00,59.97,59.99,59.81,59.84,25700.0,43.2263,43.2408,43.111,43.1326,25700.0
2014-12-31 10:40:00,59.84,59.88,59.76,59.76,43000.0,43.1326,43.1615,43.075,43.075,43000.0
2014-12-31 10:50:00,59.75,59.87,59.75,59.85,31500.0,43.0678,43.1543,43.0678,43.1398,31500.0
2014-12-31 11:00:00,59.86,59.9,59.7,59.7,39500.0,43.147,43.1759,43.0317,43.0317,39500.0
2014-12-31 11:10:00,59.71,59.73,59.59,59.65,25900.0,43.0389,43.0533,42.9524,42.9957,25900.0
2014-12-31 11:20:00,59.65,59.69,59.62,59.65,30100.0,42.9957,43.0245,42.9741,42.9957,30100.0
2014-12-31 11:30:00,59.64,59.72,59.61,59.71,38700.0,42.9885,43.0461,42.9668,43.0389,38700.0
2014-12-31 11:40:00,59.72,59.83,59.72,59.8,36500.0,43.0461,43.1254,43.0461,43.1038,36500.0
2014-12-31 11:50:00,59.79,59.79,59.66,59.73,24200.0,43.0966,43.0966,43.0029,43.0533,24200.0
2014-12-31 12:00:00,59.71,59.76,59.65,59.67,46300.0,43.0389,43.075,42.9957,43.0101,46300.0
2014-12-31 12:10:00,59.67,59.82,59.66,59.78,48400.0,43.0101,43.1182,43.0029,43.0894,48400.0
2014-12-31 12:20:00,59.78,59.78,59.53,59.58,90400.0,43.0894,43.0894,42.9092,42.9452,90400.0
2014-12-31 12:30:00,59.59,59.66,59.56,59.58,29400.0,42.9524,43.0029,42.9308,42.9452,29400.0
2014-12-31 12:40:00,59.57,59.65,59.54,59.56,36500.0,42.938,42.9957,42.9164,42.9308,36500.0
2014-12-31 12:50:00,59.56,59.62,59.52,59.61,81100.0,42.9308,42.9741,42.902,42.9668,81100.0
2014-12-31 13:00:00,59.6,59.78,59.57,59.69,157200.0,42.9596,43.0894,42.938,43.0245,157200.0
2014-12-31 13:10:00,59.7,59.71,59.57,59.61,28700.0,43.0317,43.0389,42.938,42.9668,28700.0
2014-12-31 13:20:00,59.6,59.61,59.52,59.56,82700.0,42.9596,42.9668,42.902,42.9308,82700.0
2014-12-31 13:30:00,59.56,59.58,59.46,59.47,63300.0,42.9308,42.9452,42.8587,42.8659,63300.0
2014-12-31 13:40:00,59.48,59.5,59.4,59.41,23500.0,42.8731,42.8876,42.8155,42.8227,23500.0
2014-12-31 13:50:00,59.4,59.41,59.29,59.34,18600.0,42.8155,42.8227,42.7362,42.7722,18600.0
2014-12-31 14:00:00,59.35,59.35,59.24,59.27,37200.0,42.7794,42.7794,42.7002,42.7218,37200.0
2014-12-31 14:10:00,59.27,59.31,59.18,59.23,36500.0,42.7218,42.7506,42.6569,42.6929,36500.0
2014-12-31 14:20:00,59.22,59.22,59.12,59.16,43500.0,42.6857,42.6857,42.6137,42.6425,43500.0
2014-12-31 14:30:00,59.17,59.22,59.08,59.08,56100.0,42.6497,42.6857,42.5848,42.5848,56100.0
2014-12-31 14:40:00,59.09,59.21,59.05,59.19,67600.0,42.592,42.6785,42.5632,42.6641,67600.0
2014-12-31 14:50:00,59.2,59.27,59.2,59.26,59700.0,42.6713,42.7218,42.6713,42.7146,59700.0
2014-12-31 15:00:00,59.27,59.33,59.21,59.33,158300.0,42.7218,42.765,42.6785,42.765,158300.0
2014-12-31 15:10:00,59.32,59.42,59.3,59.42,124700.0,42.7578,42.8299,42.7434,42.8299,124700.0
2014-12-31 15:20:00,59.42,59.43,59.32,59.32,63700.0,42.8299,42.8371,42.7578,42.7578,63700.0
2014-12-31 15:30:00,59.32,59.36,59.24,59.25,115100.0,42.7578,42.7866,42.7002,42.7074,115100.0
2014-12-31 15:40:00,59.25,59.29,59.1,59.14,329600.0,42.7074,42.7362,42.5992,42.6281,329600.0
2014-12-31 15:50:00,59.14,59.14,58.96,59.02,566900.0,42.6281,42.6281,42.4983,42.5416,566900.0
2015-01-02 09:30:00,59.43,59.9,59.36,59.67,142200.0,42.8371,43.1759,42.7866,43.0101,142200.0
2015-01-02 09:40:00,59.66,59.78,59.54,59.57,79700.0,43.0029,43.0894,42.9164,42.938,79700.0
2015-01-02 09:50:00,59.56,59.68,59.5,59.61,62200.0,42.9308,43.0173,42.8876,42.9668,62200.0
2015-01-02 10:00:00,59.6,59.74,59.57,59.62,70900.0,42.9596,43.0606,42.938,42.9741,70900.0
2015-01-02 10:10:00,59.63,59.75,59.62,59.64,100500.0,42.9813,43.0678,42.9741,42.9885,100500.0
2015-01-02 10:20:00,59.65,59.84,59.64,59.84,66200.0,42.9957,43.1326,42.9885,43.1326,66200.0
2015-01-02 10:30:00,59.85,59.86,59.67,59.74,103300.0,43.1398,43.147,43.0101,43.0606,103300.0
2015-01-02 10:40:00,59.74,59.8,59.65,59.76,158800.0,43.0606,43.1038,42.9957,43.075,158800.0
2015-01-02 10:50:00,59.76,59.93,59.73,59.88,110000.0,43.075,43.1975,43.0533,43.1615,110000.0
2015-01-02 11:00:00,59.89,59.89,59.7,59.75,102000.0,43.1687,43.1687,43.0317,43.0678,102000.0
2015-01-02 11:10:00,59.75,59.75,59.56,59.57,192700.0,43.0678,43.0678,42.9308,42.938,192700.0
2015-01-02 11:20:00,59.57,59.57,59.31,59.38,105200.0,42.938,42.938,42.7506,42.8011,105200.0
2015-01-02 11:30:00,59.38,59.41,59.32,59.36,66600.0,42.8011,42.8227,42.7578,42.7866,66600.0
2015-01-02 11:40:00,59.36,59.4,59.29,59.38,89400.0,42.7866,42.8155,42.7362,42.8011,89400.0
2015-01-02 11:50:00,59.38,59.44,59.33,59.41,48900.0,42.8011,42.8443,42.765,42.8227,48900.0
2015-01-02 12:00:00,59.4,59.64,59.34,59.64,63100.0,42.8155,42.9885,42.7722,42.9885,63100.0
2015-01-02 12:10:00,59.64,59.66,59.57,59.65,71200.0,42.9885,43.0029,42.938,42.9957,71200.0
2015-01-02 12:20:00,59.65,59.7,59.61,59.69,73400.0,42.9957,43.0317,42.9668,43.0245,73400.0
2015-01-02 12:30:00,59.69,59.72,59.59,59.71,73400.0,43.0245,43.0461,42.9524,43.0389,73400.0
2015-01-02 12:40:00,59.71,59.74,59.61,59.62,79300.0,43.0389,43.0606,42.9668,42.9741,79300.0
2015-01-02 12:50:00,59.61,59.72,59.59,59.64,56500.0,42.9668,43.0461,42.9524,42.9885,56500.0
2015-01-02 13:00:00,59.64,59.64,59.53,59.54,56300.0,42.9885,42.9885,42.9092,42.9164,56300.0
2015-01-02 13:10:00,59.53,59.61,59.51,59.57,83900.0,42.9092,42.9668,42.8948,42.938,83900.0
2015-01-02 13:20:00,59.57,59.59,59.46,59.47,75000.0,42.938,42.9524,42.8587,42.8659,75000.0
2015-01-02 13:30:00,59.48,59.54,59.4,59.48,82200.0,42.8731,42.9164,42.8155,42.8731,82200.0
2015-01-02 13:40:00,59.47,59.48,59.39,59.45,79800.0,42.8659,42.8731,42.8083,42.8515,79800.0
2015-01-02 13:50:00,59.44,59.66,59.43,59.62,55600.0,42.8443,43.0029,42.8371,42.9741,55600.0
2015-01-02 14:00:00,59.63,59.71,59.52,59.65,50000.0,42.9813,43.0389,42.902,42.9957,50000.0
2015-01-02 14:10:00,59.66,59.72,59.57,59.58,144900.0,43.0029,43.0461,42.938,42.9452,144900.0
2015-01-02 14:20:00,59.58,59.65,59.56,59.57,72600.0,42.9452,42.9957,42.9308,42.938,72600.0
2015-01-02 14:30:00,59.57,59.57,59.51,59.53,45400.0,42.938,42.938,42.8948,42.9092,45400.0
2015-01-02 14:40:00,59.54,59.6,59.47,59.53,33700.0,42.9164,42.9596,42.8659,42.9092,33700.0
2015-01-02 14:50:00,59.55,59.59,59.51,59.52,82500.0,42.9236,42.9524,42.8948,42.902,82500.0
2015-01-02 15:00:00,59.52,59.61,59.46,59.58,98900.0,42.902,42.9668,42.8587,42.9452,98900.0
2015-01-02 15:10:00,59.57,59.58,59.44,59.48,88300.0,42.938,42.9452,42.8443,42.8731,88300.0
2015-01-02 15:20:00,59.48,59.57,59.47,59.54,74300.0,42.8731,42.938,42.8659,42.9164,74300.0
2015-01-02 15:30:00,59.55,59.62,59.51,59.57,106100.0,42.9236,42.9741,42.8948,42.938,106100.0
2015-01-02 15:40:00,59.57,59.68,59.56,59.67,259400.0,42.938,43.0173,42.9308,43.0101,259400.0
2015-01-02 15:50:00,59.68,59.71,59.5,59.51,474000.0,43.0173,43.0389,42.8876,42.8948,474000.0
2015-01-05 09:30:00,59.36,59.4,58.99,59.1,165200.0,42.7866,42.8155,42.52,42.5992,165200.0
2015-01-05 09:40:00,59.11,59.11,58.8,58.88,142700.0,42.6064,42.6064,42.383,42.4407,142700.0
2015-01-05 09:50:00,58.88,58.9,58.6,58.64,100400.0,42.4407,42.4551,42.2388,42.2677,100400.0
2015-01-05 10:00:00,58.64,58.85,58.53,58.67,86400.0,42.2677,42.419,42.1884,42.2893,86400.0
2015-01-05 10:10:00,58.67,58.77,58.67,58.69,91400.0,42.2893,42.3614,42.2893,42.3037,91400.0
2015-01-05 10:20:00,58.69,58.77,58.66,58.69,100100.0,42.3037,42.3614,42.2821,42.3037,100100.0
2015-01-05 10:30:00,58.68,58.68,58.51,58.52,74900.0,42.2965,42.2965,42.174,42.1812,74900.0
2015-01-05 10:40:00,58.52,58.56,58.33,58.42,115100.0,42.1812,42.21,42.0442,42.1091,115100.0
2015-01-05 10:50:00,58.43,58.66,58.42,58.58,83900.0,42.1163,42.2821,42.1091,42.2244,83900.0
2015-01-05 11:00:00,58.58,58.62,58.48,58.5,96100.0,42.2244,42.2533,42.1523,42.1668,96100.0
2015-01-05 11:10:00,58.49,58.6,58.43,58.48,81200.0,42.1596,42.2388,42.1163,42.1523,81200.0
2015-01-05 11:20:00,58.47,58.59,58.41,58.41,69200.0,42.1451,42.2316,42.1019,42.1019,69200.0
2015-01-05 11:30:00,58.43,58.51,58.37,58.5,93100.0,42.1163,42.174,42.0731,42.1668,93100.0
2015-01-05 11:40:00,58.52,58.82,58.51,58.68,112500.0,42.1812,42.3974,42.174,42.2965,112500.0
2015-01-05 11:50:00,58.69,58.69,58.53,58.56,95600.0,42.3037,42.3037,42.1884,42.21,95600.0
2015-01-05 12:00:00,58.56,58.57,58.45,58.46,65900.0,42.21,42.2172,42.1307,42.1379,65900.0
2015-01-05 12:10:00,58.47,58.49,58.37,58.44,53400.0,42.1451,42.1596,42.0731,42.1235,53400.0
2015-01-05 12:20:00,58.45,58.47,58.24,58.25,64900.0,42.1307,42.1451,41.9794,41.9866,64900.0
2015-01-05 12:30:00,58.26,58.27,58.14,58.21,80900.0,41.9938,42.001,41.9073,41.9577,80900.0
2015-01-05 12:40:00,58.21,58.26,58.16,58.18,59900.0,41.9577,41.9938,41.9217,41.9361,59900.0
2015-01-05 12:50:00,58.18,58.21,58.06,58.13,66400.0,41.9361,41.9577,41.8496,41.9001,66400.0
2015-01-05 13:00:00,58.13,58.14,58.04,58.13,55500.0,41.9001,41.9073,41.8352,41.9001,55500.0
2015-01-05 13:10:00,58.12,58.13,58.05,58.06,71800.0,41.8929,41.9001,41.8424,41.8496,71800.0
2015-01-05 13:20:00,58.06,58.13,58.04,58.13,73500.0,41.8496,41.9001,41.8352,41.9001,73500.0
2015-01-05 13:30:00,58.13,58.26,58.11,58.2,64600.0,41.9001,41.9938,41.8856,41.9505,64600.0
2015-01-05 13:40:00,58.2,58.29,58.19,58.26,49700.0,41.9505,42.0154,41.9433,41.9938,49700.0
2015-01-05 13:50:00,58.26,58.33,58.16,58.25,60200.0,41.9938,42.0442,41.9217,41.9866,60200.0
2015-01-05 14:00:00,58.23,58.24,58.08,58.13,66900.0,41.9721,41.9794,41.864,41.9001,66900.0
2015-01-05 14:10:00,58.13,58.23,58.06,58.15,53100.0,41.9001,41.9721,41.8496,41.9145,53100.0
2015-01-05 14:20:00,58.15,58.29,58.15,58.28,61200.0,41.9145,42.0154,41.9145,42.0082,61200.0
2015-01-05 14:30:00,58.28,58.37,58.2,58.36,81000.0,42.0082,42.0731,41.9505,42.0658,81000.0
2015-01-05 14:40:00,58.37,58.44,58.31,58.38,63800.0,42.0731,42.1235,42.0298,42.0803,63800.0
2015-01-05 14:50:00,58.38,58.44,58.32,58.33,70100.0,42.0803,42.1235,42.037,42.0442,70100.0
2015-01-05 15:00:00,58.33,58.44,58.29,58.4,97700.0,42.0442,42.1235,42.0154,42.0947,97700.0
2015-01-05 15:10:00,58.4,58.51,58.37,58.41,74900.0,42.0947,42.174,42.0731,42.1019,74900.0
2015-01-05 15:20:00,58.4,58.46,58.34,58.38,134600.0,42.0947,42.1379,42.0514,42.0803,134600.0
2015-01-05 15:30:00,58.39,58.45,58.34,58.42,226000.0,42.0875,42.1307,42.0514,42.1091,226000.0
2015-01-05 15:40:00,58.42,58.54,58.4,58.5,300800.0,42.1091,42.1956,42.0947,42.1668,300800.0
2015-01-05 15:50:00,58.5,58.73,58.45,58.58,1004100.0,42.1668,42.3325,42.1307,42.2244,1004100.0
2015-01-06 09:30:00,58.87,58.95,58.58,58.84,120000.0,42.4335,42.4911,42.2244,42.4118,120000.0
2015-01-06 09:40:00,58.84,59.09,58.84,59.08,86800.0,42.4118,42.592,42.4118,42.5848,86800.0
2015-01-06 09:50:00,59.07,59.31,59.05,59.08,95700.0,42.5776,42.7506,42.5632,42.5848,95700.0
2015-01-06 10:00:00,59.09,59.23,59.01,59.03,82200.0,42.592,42.6929,42.5344,42.5488,82200.0
2015-01-06 10:10:00,59.05,59.5,59.04,59.45,109200.0,42.5632,42.8876,42.556,42.8515,109200.0
2015-01-06 10:20:00,59.43,59.44,59.23,59.3,81400.0,42.8371,42.8443,42.6929,42.7434,81400.0
2015-01-06 10:30:00,59.31,59.39,59.21,59.26,114100.0,42.7506,42.8083,42.6785,42.7146,114100.0
2015-01-06 10:40:00,59.28,59.32,59.05,59.11,316200.0,42.729,42.7578,42.5632,42.6064,316200.0
2015-01-06 10:50:00,59.12,59.16,58.94,58.95,137400.0,42.6137,42.6425,42.4839,42.4911,137400.0
2015-01-06 11:00:00,58.95,58.95,58.73,58.83,67500.0,42.4911,42.4911,42.3325,42.4046,67500.0
2015-01-06 11:10:00,58.81,58.84,58.55,58.58,122100.0,42.3902,42.4118,42.2028,42.2244,122100.0
2015-01-06 11:20:00,58.59,58.72,58.56,58.71,70000.0,42.2316,42.3253,42.21,42.3181,70000.0
2015-01-06 11:30:00,58.71,58.72,58.41,58.43,94500.0,42.3181,42.3253,42.1019,42.1163,94500.0
2015-01-06 11:40:00,58.41,58.55,58.4,58.53,81400.0,42.1019,42.2028,42.0947,42.1884,81400.0
2015-01-06 11:50:00,58.53,58.55,58.44,58.52,88400.0,42.1884,42.2028,42.1235,42.1812,88400.0
2015-01-06 12:00:00,58.52,58.53,58.25,58.34,85100.0,42.1812,42.1884,41.9866,42.0514,85100.0
2015-01-06 12:10:00,58.34,58.46,58.27,58.42,109600.0,42.0514,42.1379,42.001,42.1091,109600.0
2015-01-06 12:20:00,58.41,58.51,58.39,58.43,165100.0,42.1019,42.174,42.0875,42.1163,165100.0
2015-01-06 12:30:00,58.42,58.58,58.37,58.56,60700.0,42.1091,42.2244,42.0731,42.21,60700.0
2015-01-06 12:40:00,58.58,58.6,58.4,58.47,98500.0,42.2244,42.2388,42.0947,42.1451,98500.0
2015-01-06 12:50:00,58.47,58.56,58.45,58.51,45800.0,42.1451,42.21,42.1307,42.174,45800.0
2015-01-06 13:00:00,58.5,58.51,58.31,58.34,100400.0,42.1668,42.174,42.0298,42.0514,100400.0
2015-01-06 13:10:00,58.33,58.39,58.23,58.3,105900.0,42.0442,42.0875,41.9721,42.0226,105900.0
2015-01-06 13:20:00,58.3,58.33,58.11,58.24,111700.0,42.0226,42.0442,41.8856,41.9794,111700.0
2015-01-06 13:30:00,58.23,58.38,58.15,58.34,60400.0,41.9721,42.0803,41.9145,42.0514,60400.0
2015-01-06 13:40:00,58.33,58.33,58.2,58.29,73600.0,42.0442,42.0442,41.9505,42.0154,73600.0
2015-01-06 13:50:00,58.28,58.43,58.2,58.42,105300.0,42.0082,42.1163,41.9505,42.1091,105300.0
2015-01-06 14:00:00,58.41,58.47,58.27,58.29,60700.0,42.1019,42.1451,42.001,42.0154,60700.0
2015-01-06 14:10:00,58.29,58.37,58.14,58.34,131000.0,42.0154,42.0731,41.9073,42.0514,131000.0
2015-01-06 14:20:00,58.35,58.48,58.35,58.45,85700.0,42.0586,42.1523,42.0586,42.1307,85700.0
2015-01-06 14:30:00,58.45,58.6,58.35,58.6,91400.0,42.1307,42.2388,42.0586,42.2388,91400.0
2015-01-06 14:40:00,58.6,58.7,58.54,58.65,66300.0,42.2388,42.3109,42.1956,42.2749,66300.0
2015-01-06 14:50:00,58.62,58.73,58.56,58.64,97400.0,42.2533,42.3325,42.21,42.2677,97400.0
2015-01-06 15:00:00,58.63,58.71,58.57,58.63,111400.0,42.2605,42.3181,42.2172,42.2605,111400.0
2015-01-06 15:10:00,58.62,58.85,58.57,58.83,153300.0,42.2533,42.419,42.2172,42.4046,153300.0
2015-01-06 15:20:00,58.84,58.96,58.74,58.96,121100.0,42.4118,42.4983,42.3398,42.4983,121100.0
2015-01-06 15:30:00,58.95,58.95,58.66,58.69,166700.0,42.4911,42.4911,42.2821,42.3037,166700.0
2015-01-06 15:40:00,58.7,58.76,58.61,58.71,337500.0,42.3109,42.3542,42.246,42.3181,337500.0
2015-01-06 15:50:00,58.71,58.74,58.4,58.46,609000.0,42.3181,42.3398,42.0947,42.1379,609000.0
2015-01-07 09:30:00,59.15,59.15,58.82,59.02,149000.0,42.6353,42.6353,42.3974,42.5416,149000.0
2015-01-07 09:40:00,59.01,59.27,59.01,59.21,74300.0,42.5344,42.7218,42.5344,42.6785,74300.0
2015-01-07 09:50:00,59.21,59.29,59.13,59.17,66600.0,42.6785,42.7362,42.6209,42.6497,66600.0
2015-01-07 10:00:00,59.16,59.41,59.15,59.33,94000.0,42.6425,42.8227,42.6353,42.765,94000.0
2015-01-07 10:10:00,59.33,59.33,59.18,59.22,109600.0,42.765,42.765,42.6569,42.6857,109600.0
2015-01-07 10:20:00,59.21,59.23,58.95,59.02,87700.0,42.6785,42.6929,42.4911,42.5416,87700.0
2015-01-07 10:30:00,59.02,59.09,58.91,59.05,98300.0,42.5416,42.592,42.4623,42.5632,98300.0
2015-01-07 10:40:00,59.05,59.25,59.0,59.24,86100.0,42.5632,42.7074,42.5272,42.7002,86100.0
2015-01-07 10:50:00,59.24,59.34,59.22,59.33,86700.0,42.7002,42.7722,42.6857,42.765,86700.0
2015-01-07 11:00:00,59.32,59.37,59.28,59.3,100300.0,42.7578,42.7939,42.729,42.7434,100300.0
2015-01-07 11:10:00,59.29,59.32,59.18,59.21,69200.0,42.7362,42.7578,42.6569,42.6785,69200.0
2015-01-07 11:20:00,59.21,59.28,59.17,59.25,90400.0,42.6785,42.729,42.6497,42.7074,90400.0
2015-01-07 11:30:00,59.25,59.31,59.15,59.2,90800.0,42.7074,42.7506,42.6353,42.6713,90800.0
2015-01-07 11:40:00,59.19,59.28,59.13,59.26,85400.0,42.6641,42.729,42.6209,42.7146,85400.0
2015-01-07 11:50:00,59.26,59.47,59.19,59.4,116700.0,42.7146,42.8659,42.6641,42.8155,116700.0
2015-01-07 12:00:00,59.41,59.54,59.33,59.47,154700.0,42.8227,42.9164,42.765,42.8659,154700.0
2015-01-07 12:10:00,59.47,59.48,59.27,59.36,97800.0,42.8659,42.8731,42.7218,42.7866,97800.0
2015-01-07 12:20:00,59.35,59.41,59.29,59.4,94500.0,42.7794,42.8227,42.7362,42.8155,94500.0
2015-01-07 12:30:00,59.39,59.43,59.27,59.33,79500.0,42.8083,42.8371,42.7218,42.765,79500.0
2015-01-07 12:40:00,59.35,59.35,59.19,59.23,82500.0,42.7794,42.7794,42.6641,42.6929,82500.0
2015-01-07 12:50:00,59.24,59.27,59.17,59.17,53300.0,42.7002,42.7218,42.6497,42.6497,53300.0
2015-01-07 13:00:00,59.18,59.32,59.17,59.26,80000.0,42.6569,42.7578,42.6497,42.7146,80000.0
2015-01-07 13:10:00,59.25,59.33,59.24,59.29,68000.0,42.7074,42.765,42.7002,42.7362,68000.0
2015-01-07 13:20:00,59.28,59.28,59.13,59.13,70400.0,42.729,42.729,42.6209,42.6209,70400.0
2015-01-07 13:30:00,59.14,59.28,59.12,59.19,51800.0,42.6281,42.729,42.6137,42.6641,51800.0
2015-01-07 13:40:00,59.19,59.32,59.19,59.31,38500.0,42.6641,42.7578,42.6641,42.7506,38500.0
2015-01-07 13:50:00,59.32,59.32,59.21,59.24,43500.0,42.7578,42.7578,42.6785,42.7002,43500.0
2015-01-07 14:00:00,59.25,59.38,59.15,59.38,163200.0,42.7074,42.8011,42.6353,42.8011,163200.0
2015-01-07 14:10:00,59.39,59.43,59.24,59.25,81900.0,42.8083,42.8371,42.7002,42.7074,81900.0
2015-01-07 14:20:00,59.25,59.37,59.22,59.35,71500.0,42.7074,42.7939,42.6857,42.7794,71500.0
2015-01-07 14:30:00,59.35,59.49,59.34,59.35,75300.0,42.7794,42.8804,42.7722,42.7794,75300.0
2015-01-07 14:40:00,59.36,59.4,59.29,59.38,59800.0,42.7866,42.8155,42.7362,42.8011,59800.0
2015-01-07 14:50:00,59.38,59.4,59.23,59.27,122300.0,42.8011,42.8155,42.6929,42.7218,122300.0
2015-01-07 15:00:00,59.27,59.34,59.22,59.34,96000.0,42.7218,42.7722,42.6857,42.7722,96000.0
2015-01-07 15:10:00,59.34,59.34,59.15,59.24,96200.0,42.7722,42.7722,42.6353,42.7002,96200.0
2015-01-07 15:20:00,59.25,59.27,59.16,59.25,115900.0,42.7074,42.7218,42.6425,42.7074,115900.0
2015-01-07 15:30:00,59.25,59.29,59.16,59.27,161200.0,42.7074,42.7362,42.6425,42.7218,161200.0
2015-01-07 15:40:00,59.27,59.28,59.14,59.17,278900.0,42.7218,42.729,42.6281,42.6497,278900.0
2015-01-07 15:50:00,59.18,59.26,59.11,59.26,730100.0,42.6569,42.7146,42.6064,42.7146,730100.0
2015-01-08 09:30:00,59.83,60.4,59.83,60.35,283200.0,43.1254,43.5363,43.1254,43.5002,283200.0
2015-01-08 09:40:00,60.36,60.62,60.36,60.4,206100.0,43.5074,43.6949,43.5074,43.5363,206100.0
2015-01-08 09:50:00,60.41,60.52,60.14,60.18,169900.0,43.5435,43.6228,43.3489,43.3777,169900.0
2015-01-08 10:00:00,60.18,60.28,60.08,60.28,134300.0,43.3777,43.4498,43.3056,43.4498,134300.0
2015-01-08 10:10:00,60.28,60.55,60.28,60.51,177900.0,43.4498,43.6444,43.4498,43.6156,177900.0
2015-01-08 10:20:00,60.52,60.76,60.48,60.74,154100.0,43.6228,43.7958,43.5939,43.7814,154100.0
2015-01-08 10:30:00,60.74,60.78,60.61,60.69,142900.0,43.7814,43.8102,43.6876,43.7453,142900.0
2015-01-08 10:40:00,60.69,60.85,60.61,60.71,119000.0,43.7453,43.8606,43.6876,43.7597,119000.0
2015-01-08 10:50:00,60.71,60.71,60.54,60.63,97600.0,43.7597,43.7597,43.6372,43.7021,97600.0
2015-01-08 11:00:00,60.64,60.8,60.64,60.69,104000.0,43.7093,43.8246,43.7093,43.7453,104000.0
2015-01-08 11:10:00,60.7,60.75,60.65,60.68,93700.0,43.7525,43.7886,43.7165,43.7381,93700.0
2015-01-08 11:20:00,60.68,60.71,60.52,60.58,80700.0,43.7381,43.7597,43.6228,43.666,80700.0
2015-01-08 11:30:00,60.58,60.7,60.57,60.67,88700.0,43.666,43.7525,43.6588,43.7309,88700.0
2015-01-08 11:40:00,60.67,60.67,60.5,60.56,84300.0,43.7309,43.7309,43.6084,43.6516,84300.0
2015-01-08 11:50:00,60.56,60.64,60.53,60.62,58200.0,43.6516,43.7093,43.63,43.6949,58200.0
2015-01-08 12:00:00,60.62,60.65,60.57,60.64,58300.0,43.6949,43.7165,43.6588,43.7093,58300.0
2015-01-08 12:10:00,60.64,60.71,60.63,60.69,75900.0,43.7093,43.7597,43.7021,43.7453,75900.0
2015-01-08 12:20:00,60.68,60.74,60.66,60.73,58900.0,43.7381,43.7814,43.7237,43.7741,58900.0
2015-01-08 12:30:00,60.74,60.79,60.7,60.71,50500.0,43.7814,43.8174,43.7525,43.7597,50500.0
2015-01-08 12:40:00,60.7,60.72,60.61,60.67,85700.0,43.7525,43.7669,43.6876,43.7309,85700.0
2015-01-08 12:50:00,60.67,60.72,60.61,60.7,77800.0,43.7309,43.7669,43.6876,43.7525,77800.0
2015-01-08 13:00:00,60.7,60.84,60.68,60.83,81400.0,43.7525,43.8534,43.7381,43.8462,81400.0
2015-01-08 13:10:00,60.83,60.83,60.76,60.79,56000.0,43.8462,43.8462,43.7958,43.8174,56000.0
2015-01-08 13:20:00,60.78,60.84,60.76,60.79,54000.0,43.8102,43.8534,43.7958,43.8174,54000.0
2015-01-08 13:30:00,60.78,60.81,60.69,60.72,56100.0,43.8102,43.8318,43.7453,43.7669,56100.0
2015-01-08 13:40:00,60.72,60.82,60.72,60.81,77400.0,43.7669,43.839,43.7669,43.8318,77400.0
2015-01-08 13:50:00,60.81,60.89,60.79,60.86,159900.0,43.8318,43.8895,43.8174,43.8678,159900.0
2015-01-08 14:00:00,60.86,60.86,60.75,60.76,88400.0,43.8678,43.8678,43.7886,43.7958,88400.0
2015-01-08 14:10:00,60.77,60.85,60.76,60.81,89600.0,43.803,43.8606,43.7958,43.8318,89600.0
2015-01-08 14:20:00,60.82,60.98,60.81,60.97,160100.0,43.839,43.9543,43.8318,43.9471,160100.0
2015-01-08 14:30:00,60.97,61.07,60.94,61.04,167800.0,43.9471,44.0192,43.9255,43.9976,167800.0
2015-01-08 14:40:00,61.05,61.07,60.95,60.95,166600.0,44.0048,44.0192,43.9327,43.9327,166600.0
2015-01-08 14:50:00,60.96,60.96,60.85,60.87,133700.0,43.9399,43.9399,43.8606,43.8751,133700.0
2015-01-08 15:00:00,60.87,60.99,60.85,60.86,163500.0,43.8751,43.9616,43.8606,43.8678,163500.0
2015-01-08 15:10:00,60.87,60.96,60.86,60.94,171900.0,43.8751,43.9399,43.8678,43.9255,171900.0
2015-01-08 15:20:00,60.93,60.98,60.88,60.91,184300.0,43.9183,43.9543,43.8823,43.9039,184300.0
2015-01-08 15:30:00,60.91,60.92,60.75,60.81,303500.0,43.9039,43.9111,43.7886,43.8318,303500.0
2015-01-08 15:40:00,60.8,60.87,60.66,60.76,364800.0,43.8246,43.8751,43.7237,43.7958,364800.0
2015-01-08 15:50:00,60.76,60.76,60.69,60.75,836200.0,43.7958,43.7958,43.7453,43.7886,836200.0
2015-01-09 09:30:00,60.87,60.89,60.53,60.84,101500.0,43.8751,43.8895,43.63,43.8534,101500.0
2015-01-09 09:40:00,60.81,60.92,60.36,60.41,98800.0,43.8318,43.9111,43.5074,43.5435,98800.0
2015-01-09 09:50:00,60.4,60.61,60.39,60.56,78400.0,43.5363,43.6876,43.5291,43.6516,78400.0
2015-01-09 10:00:00,60.54,60.74,60.53,60.59,75100.0,43.6372,43.7814,43.63,43.6732,75100.0
2015-01-09 10:10:00,60.58,60.61,60.46,60.52,73500.0,43.666,43.6876,43.5795,43.6228,73500.0
2015-01-09 10:20:00,60.52,60.6,60.36,60.39,38800.0,43.6228,43.6804,43.5074,43.5291,38800.0
2015-01-09 10:30:00,60.38,60.38,60.24,60.32,90500.0,43.5219,43.5219,43.421,43.4786,90500.0
2015-01-09 10:40:00,60.32,60.39,60.23,60.38,107300.0,43.4786,43.5291,43.4137,43.5219,107300.0
2015-01-09 10:50:00,60.39,60.44,60.32,60.36,109900.0,43.5291,43.5651,43.4786,43.5074,109900.0
2015-01-09 11:00:00,60.36,60.37,60.26,60.27,50500.0,43.5074,43.5147,43.4354,43.4426,50500.0
2015-01-09 11:10:00,60.27,60.31,60.17,60.27,79100.0,43.4426,43.4714,43.3705,43.4426,79100.0
2015-01-09 11:20:00,60.27,60.27,60.12,60.17,107900.0,43.4426,43.4426,43.3345,43.3705,107900.0
2015-01-09 11:30:00,60.16,60.36,60.09,60.31,75200.0,43.3633,43.5074,43.3128,43.4714,75200.0
2015-01-09 11:40:00,60.32,60.5,60.22,60.47,88300.0,43.4786,43.6084,43.4065,43.5867,88300.0
2015-01-09 11:50:00,60.46,60.64,60.43,60.61,100000.0,43.5795,43.7093,43.5579,43.6876,100000.0
2015-01-09 12:00:00,60.61,60.67,60.59,60.66,42100.0,43.6876,43.7309,43.6732,43.7237,42100.0
2015-01-09 12:10:00,60.65,60.65,60.48,60.55,55500.0,43.7165,43.7165,43.5939,43.6444,55500.0
2015-01-09 12:20:00,60.54,60.57,60.35,60.38,51500.0,43.6372,43.6588,43.5002,43.5219,51500.0
2015-01-09 12:30:00,60.39,60.5,60.36,60.45,56600.0,43.5291,43.6084,43.5074,43.5723,56600.0
2015-01-09 12:40:00,60.46,60.54,60.42,60.53,30200.0,43.5795,43.6372,43.5507,43.63,30200.0
2015-01-09 12:50:00,60.54,60.54,60.35,60.35,35400.0,43.6372,43.6372,43.5002,43.5002,35400.0
2015-01-09 13:00:00,60.36,60.45,60.33,60.43,35100.0,43.5074,43.5723,43.4858,43.5579,35100.0
2015-01-09 13:10:00,60.43,60.6,60.43,60.6,38400.0,43.5579,43.6804,43.5579,43.6804,38400.0
2015-01-09 13:20:00,60.58,60.61,60.43,60.46,45500.0,43.666,43.6876,43.5579,43.5795,45500.0
2015-01-09 13:30:00,60.47,60.61,60.47,60.55,33800.0,43.5867,43.6876,43.5867,43.6444,33800.0
2015-01-09 13:40:00,60.55,60.57,60.4,60.47,53600.0,43.6444,43.6588,43.5363,43.5867,53600.0
2015-01-09 13:50:00,60.47,60.55,60.4,60.43,35300.0,43.5867,43.6444,43.5363,43.5579,35300.0
2015-01-09 14:00:00,60.42,60.44,60.33,60.43,52700.0,43.5507,43.5651,43.4858,43.5579,52700.0
2015-01-09 14:10:00,60.43,60.47,60.38,60.44,43900.0,43.5579,43.5867,43.5219,43.5651,43900.0
2015-01-09 14:20:00,60.43,60.49,60.38,60.46,89000.0,43.5579,43.6012,43.5219,43.5795,89000.0
2015-01-09 14:30:00,60.46,60.53,60.38,60.53,55500.0,43.5795,43.63,43.5219,43.63,55500.0
2015-01-09 14:40:00,60.54,60.58,60.43,60.46,40800.0,43.6372,43.666,43.5579,43.5795,40800.0
2015-01-09 14:50:00,60.47,60.56,60.45,60.54,55900.0,43.5867,43.6516,43.5723,43.6372,55900.0
2015-01-09 15:00:00,60.53,60.54,60.46,60.47,113100.0,43.63,43.6372,43.5795,43.5867,113100.0
2015-01-09 15:10:00,60.48,60.54,60.39,60.39,152100.0,43.5939,43.6372,43.5291,43.5291,152100.0
2015-01-09 15:20:00,60.4,60.5,60.36,60.4,100600.0,43.5363,43.6084,43.5074,43.5363,100600.0
2015-01-09 15:30:00,60.41,60.45,60.33,60.38,141100.0,43.5435,43.5723,43.4858,43.5219,141100.0
2015-01-09 15:40:00,60.38,60.48,60.37,60.44,148800.0,43.5219,43.5939,43.5147,43.5651,148800.0
2015-01-09 15:50:00,60.44,60.46,60.29,60.34,342100.0,43.5651,43.5795,43.457,43.493,342100.0
2015-01-12 09:30:00,64.23,64.44,62.79,63.09,1447900.0,46.2969,46.4483,45.259,45.4752,1447900.0
2015-01-12 09:40:00,63.1,63.14,62.22,62.83,702600.0,45.4824,45.5113,44.8481,45.2878,702600.0
2015-01-12 09:50:00,62.82,63.08,62.37,62.43,765200.0,45.2806,45.468,44.9563,44.9995,765200.0
2015-01-12 10:00:00,62.42,62.43,61.98,62.07,745300.0,44.9923,44.9995,44.6751,44.74,745300.0
2015-01-12 10:10:00,62.05,62.55,62.03,62.47,339600.0,44.7256,45.086,44.7112,45.0283,339600.0
2015-01-12 10:20:00,62.45,62.65,62.3,62.55,437800.0,45.0139,45.1581,44.9058,45.086,437800.0
2015-01-12 10:30:00,62.54,62.64,62.3,62.53,309500.0,45.0788,45.1509,44.9058,45.0716,309500.0
2015-01-12 10:40:00,62.53,62.73,62.43,62.52,573200.0,45.0716,45.2157,44.9995,45.0644,573200.0
2015-01-12 10:50:00,62.52,62.8,62.52,62.8,299400.0,45.0644,45.2662,45.0644,45.2662,299400.0
2015-01-12 11:00:00,62.8,63.0,62.76,62.98,449100.0,45.2662,45.4104,45.2374,45.3959,449100.0
2015-01-12 11:10:00,62.98,63.22,62.98,63.17,373500.0,45.3959,45.5689,45.3959,45.5329,373500.0
2015-01-12 11:20:00,63.17,63.33,63.0,63.0,259500.0,45.5329,45.6482,45.4104,45.4104,259500.0
2015-01-12 11:30:00,63.01,63.14,63.0,63.08,167000.0,45.4176,45.5113,45.4104,45.468,167000.0
2015-01-12 11:40:00,63.08,63.13,63.0,63.02,138700.0,45.468,45.5041,45.4104,45.4248,138700.0
2015-01-12 11:50:00,63.01,63.07,62.89,62.95,250700.0,45.4176,45.4608,45.3311,45.3743,250700.0
2015-01-12 12:00:00,62.95,63.09,62.94,63.07,129400.0,45.3743,45.4752,45.3671,45.4608,129400.0
2015-01-12 12:10:00,63.07,63.1,62.99,63.08,167200.0,45.4608,45.4824,45.4032,45.468,167200.0
2015-01-12 12:20:00,63.08,63.2,63.05,63.13,160500.0,45.468,45.5545,45.4464,45.5041,160500.0
2015-01-12 12:30:00,63.13,63.29,63.1,63.18,140300.0,45.5041,45.6194,45.4824,45.5401,140300.0
2015-01-12 12:40:00,63.18,63.25,63.05,63.23,156400.0,45.5401,45.5906,45.4464,45.5761,156400.0
2015-01-12 12:50:00,63.22,63.22,62.97,63.02,187000.0,45.5689,45.5689,45.3887,45.4248,187000.0
2015-01-12 13:00:00,63.0,63.09,63.0,63.01,113500.0,45.4104,45.4752,45.4104,45.4176,113500.0
2015-01-12 13:10:00,63.01,63.15,62.99,63.05,137800.0,45.4176,45.5185,45.4032,45.4464,137800.0
2015-01-12 13:20:00,63.05,63.06,62.96,62.99,157300.0,45.4464,45.4536,45.3815,45.4032,157300.0
2015-01-12 13:30:00,62.99,63.05,62.89,62.98,136200.0,45.4032,45.4464,45.3311,45.3959,136200.0
2015-01-12 13:40:00,62.97,63.0,62.89,62.98,112800.0,45.3887,45.4104,45.3311,45.3959,112800.0
2015-01-12 13:50:00,62.98,62.98,62.91,62.92,112100.0,45.3959,45.3959,45.3455,45.3527,112100.0
2015-01-12 14:00:00,62.92,62.94,62.67,62.72,238300.0,45.3527,45.3671,45.1725,45.2085,238300.0
2015-01-12 14:10:00,62.72,62.73,62.34,62.34,194900.0,45.2085,45.2157,44.9346,44.9346,194900.0
2015-01-12 14:20:00,62.34,62.34,62.17,62.27,259000.0,44.9346,44.9346,44.8121,44.8842,259000.0
2015-01-12 14:30:00,62.26,62.27,62.09,62.12,187500.0,44.877,44.8842,44.7544,44.7761,187500.0
2015-01-12 14:40:00,62.12,62.23,62.08,62.23,178300.0,44.7761,44.8553,44.7472,44.8553,178300.0
2015-01-12 14:50:00,62.22,62.23,62.08,62.15,143300.0,44.8481,44.8553,44.7472,44.7977,143300.0
2015-01-12 15:00:00,62.15,62.21,62.12,62.16,159600.0,44.7977,44.8409,44.7761,44.8049,159600.0
2015-01-12 15:10:00,62.16,62.28,62.13,62.2,194900.0,44.8049,44.8914,44.7833,44.8337,194900.0
2015-01-12 15:20:00,62.21,62.25,62.13,62.15,193500.0,44.8409,44.8698,44.7833,44.7977,193500.0
2015-01-12 15:30:00,62.16,62.19,62.01,62.16,325800.0,44.8049,44.8265,44.6968,44.8049,325800.0
2015-01-12 15:40:00,62.17,62.43,62.15,62.38,346100.0,44.8121,44.9995,44.7977,44.9635,346100.0
2015-01-12 15:50:00,62.38,62.39,62.09,62.2,729300.0,44.9635,44.9707,44.7544,44.8337,729300.0
2015-01-13 09:30:00,62.55,63.36,62.55,63.36,367500.0,45.086,45.6698,45.086,45.6698,367500.0
2015-01-13 09:40:00,63.36,63.52,63.02,63.3,278700.0,45.6698,45.7852,45.4248,45.6266,278700.0
2015-01-13 09:50:00,63.31,63.47,63.23,63.41,186700.0,45.6338,45.7491,45.5761,45.7059,186700.0
2015-01-13 10:00:00,63.41,63.48,63.34,63.4,179000.0,45.7059,45.7563,45.6554,45.6987,179000.0
2015-01-13 10:10:00,63.4,63.4,63.21,63.33,201000.0,45.6987,45.6987,45.5617,45.6482,201000.0
2015-01-13 10:20:00,63.33,63.35,63.23,63.26,112600.0,45.6482,45.6626,45.5761,45.5978,112600.0
2015-01-13 10:30:00,63.26,63.27,63.01,63.14,2381000.0,45.5978,45.605,45.4176,45.5113,2381000.0
2015-01-13 10:40:00,63.13,63.22,63.1,63.19,157700.0,45.5041,45.5689,45.4824,45.5473,157700.0
2015-01-13 10:50:00,63.19,63.27,63.15,63.18,82700.0,45.5473,45.605,45.5185,45.5401,82700.0
2015-01-13 11:00:00,63.19,63.22,63.15,63.21,85000.0,45.5473,45.5689,45.5185,45.5617,85000.0
2015-01-13 11:10:00,63.21,63.3,63.12,63.22,112800.0,45.5617,45.6266,45.4969,45.5689,112800.0
2015-01-13 11:20:00,63.22,63.27,63.11,63.2,146700.0,45.5689,45.605,45.4896,45.5545,146700.0
2015-01-13 11:30:00,63.21,63.32,63.12,63.29,176700.0,45.5617,45.641,45.4969,45.6194,176700.0
2015-01-13 11:40:00,63.28,63.41,63.23,63.39,105300.0,45.6122,45.7059,45.5761,45.6915,105300.0
2015-01-13 11:50:00,63.38,63.48,63.34,63.41,123000.0,45.6843,45.7563,45.6554,45.7059,123000.0
2015-01-13 12:00:00,63.42,63.5,63.37,63.39,196400.0,45.7131,45.7708,45.6771,45.6915,196400.0
2015-01-13 12:10:00,63.39,63.44,63.34,63.41,81600.0,45.6915,45.7275,45.6554,45.7059,81600.0
2015-01-13 12:20:00,63.4,63.4,63.2,63.29,131800.0,45.6987,45.6987,45.5545,45.6194,131800.0
2015-01-13 12:30:00,63.28,63.34,63.27,63.3,166100.0,45.6122,45.6554,45.605,45.6266,166100.0
2015-01-13 12:40:00,63.31,63.32,63.26,63.32,127800.0,45.6338,45.641,45.5978,45.641,127800.0
2015-01-13 12:50:00,63.32,63.35,63.25,63.29,129900.0,45.641,45.6626,45.5906,45.6194,129900.0
2015-01-13 13:00:00,63.29,63.49,63.28,63.46,103000.0,45.6194,45.7636,45.6122,45.7419,103000.0
2015-01-13 13:10:00,63.45,63.54,63.44,63.44,109900.0,45.7347,45.7996,45.7275,45.7275,109900.0
2015-01-13 13:20:00,63.45,63.45,63.12,63.17,310900.0,45.7347,45.7347,45.4969,45.5329,310900.0
2015-01-13 13:30:00,63.16,63.16,62.99,63.0,251300.0,45.5257,45.5257,45.4032,45.4104,251300.0
2015-01-13 13:40:00,63.0,63.07,62.92,63.0,309700.0,45.4104,45.4608,45.3527,45.4104,309700.0
2015-01-13 13:50:00,63.0,63.02,62.63,62.77,337700.0,45.4104,45.4248,45.1437,45.2446,337700.0
2015-01-13 14:00:00,62.74,62.77,62.47,62.48,191300.0,45.223,45.2446,45.0283,45.0355,191300.0
2015-01-13 14:10:00,62.49,62.53,62.31,62.45,142100.0,45.0428,45.0716,44.913,45.0139,142100.0
2015-01-13 14:20:00,62.44,62.61,62.42,62.57,230700.0,45.0067,45.1292,44.9923,45.1004,230700.0
2015-01-13 14:30:00,62.57,62.72,62.56,62.66,143300.0,45.1004,45.2085,45.0932,45.1653,143300.0
2015-01-13 14:40:00,62.67,62.78,62.58,62.75,268600.0,45.1725,45.2518,45.1076,45.2302,268600.0
2015-01-13 14:50:00,62.76,62.87,62.66,62.71,509600.0,45.2374,45.3167,45.1653,45.2013,509600.0
2015-01-13 15:00:00,62.7,62.84,62.68,62.75,325500.0,45.1941,45.295,45.1797,45.2302,325500.0
2015-01-13 15:10:00,62.76,62.97,62.71,62.96,407900.0,45.2374,45.3887,45.2013,45.3815,407900.0
2015-01-13 15:20:00,62.97,63.03,62.83,62.85,209600.0,45.3887,45.432,45.2878,45.3022,209600.0
2015-01-13 15:30:00,62.84,63.27,62.82,63.22,287000.0,45.295,45.605,45.2806,45.5689,287000.0
2015-01-13 15:40:00,63.23,63.36,63.06,63.1,336000.0,45.5761,45.6698,45.4536,45.4824,336000.0
2015-01-13 15:50:00,63.1,63.21,63.03,63.15,572900.0,45.4824,45.5617,45.432,45.5185,572900.0
2015-01-14 09:30:00,62.04,62.68,61.74,62.55,403100.0,44.7184,45.1797,44.5022,45.086,403100.0
2015-01-14 09:40:00,62.57,62.75,62.38,62.46,137300.0,45.1004,45.2302,44.9635,45.0211,137300.0
2015-01-14 09:50:00,62.48,62.91,62.37,62.86,152600.0,45.0355,45.3455,44.9563,45.3094,152600.0
2015-01-14 10:00:00,62.87,63.09,62.79,63.07,120000.0,45.3167,45.4752,45.259,45.4608,120000.0
2015-01-14 10:10:00,63.07,63.15,62.89,63.0,193600.0,45.4608,45.5185,45.3311,45.4104,193600.0
2015-01-14 10:20:00,62.98,63.07,62.9,63.0,194500.0,45.3959,45.4608,45.3383,45.4104,194500.0
2015-01-14 10:30:00,62.99,63.03,62.57,62.64,179100.0,45.4032,45.432,45.1004,45.1509,179100.0
2015-01-14 10:40:00,62.66,62.94,62.54,62.8,71500.0,45.1653,45.3671,45.0788,45.2662,71500.0
2015-01-14 10:50:00,62.8,62.86,62.61,62.73,81600.0,45.2662,45.3094,45.1292,45.2157,81600.0
2015-01-14 11:00:00,62.73,62.75,62.45,62.54,99700.0,45.2157,45.2302,45.0139,45.0788,99700.0
2015-01-14 11:10:00,62.54,62.67,62.48,62.59,77500.0,45.0788,45.1725,45.0355,45.1148,77500.0
2015-01-14 11:20:00,62.61,62.88,62.61,62.81,85000.0,45.1292,45.3239,45.1292,45.2734,85000.0
2015-01-14 11:30:00,62.8,62.82,62.59,62.72,83400.0,45.2662,45.2806,45.1148,45.2085,83400.0
2015-01-14 11:40:00,62.72,62.83,62.68,62.75,69100.0,45.2085,45.2878,45.1797,45.2302,69100.0
2015-01-14 11:50:00,62.76,62.83,62.59,62.6,88500.0,45.2374,45.2878,45.1148,45.122,88500.0
2015-01-14 12:00:00,62.6,62.69,62.55,62.58,54200.0,45.122,45.1869,45.086,45.1076,54200.0
2015-01-14 12:10:00,62.57,62.61,62.51,62.55,44300.0,45.1004,45.1292,45.0572,45.086,44300.0
2015-01-14 12:20:00,62.55,62.69,62.54,62.68,55500.0,45.086,45.1869,45.0788,45.1797,55500.0
2015-01-14 12:30:00,62.69,62.77,62.63,62.72,67200.0,45.1869,45.2446,45.1437,45.2085,67200.0
2015-01-14 12:40:00,62.73,62.81,62.64,62.71,103200.0,45.2157,45.2734,45.1509,45.2013,103200.0
2015-01-14 12:50:00,62.72,62.92,62.69,62.88,98100.0,45.2085,45.3527,45.1869,45.3239,98100.0
2015-01-14 13:00:00,62.88,62.98,62.75,62.77,60400.0,45.3239,45.3959,45.2302,45.2446,60400.0
2015-01-14 13:10:00,62.77,62.84,62.7,62.81,50300.0,45.2446,45.295,45.1941,45.2734,50300.0
2015-01-14 13:20:00,62.81,62.82,62.7,62.77,50200.0,45.2734,45.2806,45.1941,45.2446,50200.0
2015-01-14 13:30:00,62.78,62.78,62.63,62.63,71400.0,45.2518,45.2518,45.1437,45.1437,71400.0
2015-01-14 13:40:00,62.64,62.64,62.4,62.55,86000.0,45.1509,45.1509,44.9779,45.086,86000.0
2015-01-14 13:50:00,62.56,62.65,62.5,62.63,125500.0,45.0932,45.1581,45.05,45.1437,125500.0
2015-01-14 14:00:00,62.64,62.72,62.59,62.61,90000.0,45.1509,45.2085,45.1148,45.1292,90000.0
2015-01-14 14:10:00,62.6,62.91,62.54,62.9,132200.0,45.122,45.3455,45.0788,45.3383,132200.0
2015-01-14 14:20:00,62.89,62.97,62.78,62.92,124100.0,45.3311,45.3887,45.2518,45.3527,124100.0
2015-01-14 14:30:00,62.92,63.07,62.83,62.87,124100.0,45.3527,45.4608,45.2878,45.3167,124100.0
2015-01-14 14:40:00,62.87,62.93,62.74,62.79,66300.0,45.3167,45.3599,45.223,45.259,66300.0
2015-01-14 14:50:00,62.79,62.85,62.74,62.79,134600.0,45.259,45.3022,45.223,45.259,134600.0
2015-01-14 15:00:00,62.8,62.92,62.78,62.83,135600.0,45.2662,45.3527,45.2518,45.2878,135600.0
2015-01-14 15:10:00,62.84,63.02,62.76,62.98,133200.0,45.295,45.4248,45.2374,45.3959,133200.0
2015-01-14 15:20:00,62.98,63.09,62.81,62.91,134400.0,45.3959,45.4752,45.2734,45.3455,134400.0
2015-01-14 15:30:00,62.9,63.01,62.8,62.95,129200.0,45.3383,45.4176,45.2662,45.3743,129200.0
2015-01-14 15:40:00,62.94,63.05,62.9,63.03,260400.0,45.3671,45.4464,45.3383,45.432,260400.0
2015-01-14 15:50:00,63.04,63.07,62.88,62.93,273600.0,45.4392,45.4608,45.3239,45.3599,273600.0
2015-01-15 09:30:00,63.0,63.3,62.96,62.98,244000.0,45.4104,45.6266,45.3815,45.3959,244000.0
2015-01-15 09:40:00,62.97,63.04,62.65,62.65,153400.0,45.3887,45.4392,45.1581,45.1581,153400.0
2015-01-15 09:50:00,62.66,62.74,62.48,62.5,109800.0,45.1653,45.223,45.0355,45.05,109800.0
2015-01-15 10:00:00,62.5,62.51,62.34,62.43,117900.0,45.05,45.0572,44.9346,44.9995,117900.0
2015-01-15 10:10:00,62.43,62.45,62.22,62.3,296900.0,44.9995,45.0139,44.8481,44.9058,296900.0
2015-01-15 10:20:00,62.31,62.38,62.26,62.27,256400.0,44.913,44.9635,44.877,44.8842,256400.0
2015-01-15 10:30:00,62.29,62.56,62.27,62.47,635200.0,44.8986,45.0932,44.8842,45.0283,635200.0
2015-01-15 10:40:00,62.47,62.51,62.44,62.5,148800.0,45.0283,45.0572,45.0067,45.05,148800.0
2015-01-15 10:50:00,62.5,62.51,62.38,62.46,150000.0,45.05,45.0572,44.9635,45.0211,150000.0
2015-01-15 11:00:00,62.46,62.51,62.27,62.34,126100.0,45.0211,45.0572,44.8842,44.9346,126100.0
2015-01-15 11:10:00,62.36,62.42,62.25,62.29,123900.0,44.949,44.9923,44.8698,44.8986,123900.0
2015-01-15 11:20:00,62.29,62.33,62.25,62.3,100000.0,44.8986,44.9274,44.8698,44.9058,100000.0
2015-01-15 11:30:00,62.31,62.36,62.02,62.13,206700.0,44.913,44.949,44.704,44.7833,206700.0
2015-01-15 11:40:00,62.13,62.22,62.07,62.09,192600.0,44.7833,44.8481,44.74,44.7544,192600.0
2015-01-15 11:50:00,62.11,62.11,61.92,61.95,148200.0,44.7688,44.7688,44.6319,44.6535,148200.0
2015-01-15 12:00:00,61.95,62.04,61.87,61.96,143100.0,44.6535,44.7184,44.5959,44.6607,143100.0
2015-01-15 12:10:00,61.97,62.02,61.83,61.85,104400.0,44.6679,44.704,44.567,44.5814,104400.0
2015-01-15 12:20:00,61.86,62.0,61.83,61.96,126500.0,44.5886,44.6896,44.567,44.6607,126500.0
2015-01-15 12:30:00,61.95,61.95,61.72,61.79,71900.0,44.6535,44.6535,44.4877,44.5382,71900.0
2015-01-15 12:40:00,61.78,61.78,61.48,61.51,180500.0,44.531,44.531,44.3147,44.3364,180500.0
2015-01-15 12:50:00,61.51,61.65,61.48,61.6,115400.0,44.3364,44.4373,44.3147,44.4012,115400.0
2015-01-15 13:00:00,61.6,61.89,61.51,61.83,112700.0,44.4012,44.6103,44.3364,44.567,112700.0
2015-01-15 13:10:00,61.83,61.85,61.75,61.78,99000.0,44.567,44.5814,44.5094,44.531,99000.0
2015-01-15 13:20:00,61.79,61.8,61.59,61.64,77900.0,44.5382,44.5454,44.394,44.4301,77900.0
2015-01-15 13:30:00,61.64,61.79,61.58,61.67,111500.0,44.4301,44.5382,44.3868,44.4517,111500.0
2015-01-15 13:40:00,61.67,61.8,61.67,61.77,93200.0,44.4517,44.5454,44.4517,44.5238,93200.0
2015-01-15 13:50:00,61.77,61.88,61.76,61.83,224800.0,44.5238,44.6031,44.5166,44.567,224800.0
2015-01-15 14:00:00,61.84,61.97,61.75,61.94,198300.0,44.5742,44.6679,44.5094,44.6463,198300.0
2015-01-15 14:10:00,61.93,62.01,61.88,61.97,113900.0,44.6391,44.6968,44.6031,44.6679,113900.0
2015-01-15 14:20:00,61.96,62.01,61.9,61.95,145300.0,44.6607,44.6968,44.6175,44.6535,145300.0
2015-01-15 14:30:00,61.94,62.03,61.91,62.01,257000.0,44.6463,44.7112,44.6247,44.6968,257000.0
2015-01-15 14:40:00,62.01,62.03,61.9,61.91,126800.0,44.6968,44.7112,44.6175,44.6247,126800.0
2015-01-15 14:50:00,61.91,62.09,61.88,62.05,200200.0,44.6247,44.7544,44.6031,44.7256,200200.0
2015-01-15 15:00:00,62.05,62.08,61.93,61.96,193100.0,44.7256,44.7472,44.6391,44.6607,193100.0
2015-01-15 15:10:00,61.96,61.97,61.79,61.86,250900.0,44.6607,44.6679,44.5382,44.5886,250900.0
2015-01-15 15:20:00,61.85,61.95,61.78,61.88,306600.0,44.5814,44.6535,44.531,44.6031,306600.0
2015-01-15 15:30:00,61.87,61.89,61.77,61.81,310800.0,44.5959,44.6103,44.5238,44.5526,310800.0
2015-01-15 15:40:00,61.81,61.87,61.74,61.87,399300.0,44.5526,44.5959,44.5022,44.5959,399300.0
2015-01-15 15:50:00,61.86,61.87,61.59,61.63,838600.0,44.5886,44.5959,44.394,44.4229,838600.0
2015-01-16 09:30:00,61.39,61.7,61.32,61.63,669800.0,44.2499,44.4733,44.1994,44.4229,669800.0
2015-01-16 09:40:00,61.64,61.67,61.3,61.44,135300.0,44.4301,44.4517,44.185,44.2859,135300.0
2015-01-16 09:50:00,61.45,61.48,61.25,61.31,83500.0,44.2931,44.3147,44.149,44.1922,83500.0
2015-01-16 10:00:00,61.31,61.55,61.31,61.4,102000.0,44.1922,44.3652,44.1922,44.2571,102000.0
2015-01-16 10:10:00,61.42,61.53,61.3,61.53,81600.0,44.2715,44.3508,44.185,44.3508,81600.0
2015-01-16 10:20:00,61.51,61.55,61.43,61.5,124200.0,44.3364,44.3652,44.2787,44.3292,124200.0
2015-01-16 10:30:00,61.5,61.54,61.38,61.45,79200.0,44.3292,44.358,44.2427,44.2931,79200.0
2015-01-16 10:40:00,61.45,61.57,61.38,61.44,95700.0,44.2931,44.3796,44.2427,44.2859,95700.0
2015-01-16 10:50:00,61.45,61.58,61.44,61.52,259500.0,44.2931,44.3868,44.2859,44.3436,259500.0
2015-01-16 11:00:00,61.52,61.71,61.5,61.7,187000.0,44.3436,44.4805,44.3292,44.4733,187000.0
2015-01-16 11:10:00,61.71,61.75,61.54,61.6,124200.0,44.4805,44.5094,44.358,44.4012,124200.0
2015-01-16 11:20:00,61.59,61.61,61.53,61.58,102000.0,44.394,44.4084,44.3508,44.3868,102000.0
2015-01-16 11:30:00,61.57,61.62,61.53,61.6,105700.0,44.3796,44.4157,44.3508,44.4012,105700.0
2015-01-16 11:40:00,61.6,61.62,61.52,61.52,112600.0,44.4012,44.4157,44.3436,44.3436,112600.0
2015-01-16 11:50:00,61.51,61.54,61.45,61.5,76100.0,44.3364,44.358,44.2931,44.3292,76100.0
2015-01-16 12:00:00,61.51,61.62,61.49,61.56,79700.0,44.3364,44.4157,44.322,44.3724,79700.0
2015-01-16 12:10:00,61.55,61.64,61.5,61.63,45900.0,44.3652,44.4301,44.3292,44.4229,45900.0
2015-01-16 12:20:00,61.61,61.72,61.58,61.72,71900.0,44.4084,44.4877,44.3868,44.4877,71900.0
2015-01-16 12:30:00,61.7,61.71,61.64,61.68,66400.0,44.4733,44.4805,44.4301,44.4589,66400.0
2015-01-16 12:40:00,61.68,61.93,61.68,61.82,112100.0,44.4589,44.6391,44.4589,44.5598,112100.0
2015-01-16 12:50:00,61.82,61.9,61.79,61.82,72800.0,44.5598,44.6175,44.5382,44.5598,72800.0
2015-01-16 13:00:00,61.84,61.88,61.81,61.88,99900.0,44.5742,44.6031,44.5526,44.6031,99900.0
2015-01-16 13:10:00,61.88,61.88,61.74,61.74,59800.0,44.6031,44.6031,44.5022,44.5022,59800.0
2015-01-16 13:20:00,61.74,61.79,61.61,61.67,78400.0,44.5022,44.5382,44.4084,44.4517,78400.0
2015-01-16 13:30:00,61.68,61.75,61.61,61.73,65000.0,44.4589,44.5094,44.4084,44.4949,65000.0
2015-01-16 13:40:00,61.73,61.77,61.67,61.76,65300.0,44.4949,44.5238,44.4517,44.5166,65300.0
2015-01-16 13:50:00,61.76,61.81,61.73,61.81,51300.0,44.5166,44.5526,44.4949,44.5526,51300.0
2015-01-16 14:00:00,61.81,61.81,61.69,61.7,80800.0,44.5526,44.5526,44.4661,44.4733,80800.0
2015-01-16 14:10:00,61.7,61.72,61.62,61.7,68400.0,44.4733,44.4877,44.4157,44.4733,68400.0
2015-01-16 14:20:00,61.69,61.78,61.66,61.69,77900.0,44.4661,44.531,44.4445,44.4661,77900.0
2015-01-16 14:30:00,61.69,61.7,61.59,61.62,91000.0,44.4661,44.4733,44.394,44.4157,91000.0
2015-01-16 14:40:00,61.62,61.72,61.61,61.67,65400.0,44.4157,44.4877,44.4084,44.4517,65400.0
2015-01-16 14:50:00,61.67,61.8,61.66,61.7,248700.0,44.4517,44.5454,44.4445,44.4733,248700.0
2015-01-16 15:00:00,61.7,61.81,61.64,61.79,265500.0,44.4733,44.5526,44.4301,44.5382,265500.0
2015-01-16 15:10:00,61.78,61.84,61.7,61.83,76400.0,44.531,44.5742,44.4733,44.567,76400.0
2015-01-16 15:20:00,61.82,61.96,61.82,61.92,88200.0,44.5598,44.6607,44.5598,44.6319,88200.0
2015-01-16 15:30:00,61.92,62.16,61.89,62.16,145800.0,44.6319,44.8049,44.6103,44.8049,145800.0
2015-01-16 15:40:00,62.16,62.27,62.09,62.22,454500.0,44.8049,44.8842,44.7544,44.8481,454500.0
2015-01-16 15:50:00,62.23,62.4,62.22,62.31,881200.0,44.8553,44.9779,44.8481,44.913,881200.0
2015-01-20 09:30:00,62.55,63.1,62.51,63.07,390100.0,45.086,45.4824,45.0572,45.4608,390100.0
2015-01-20 09:40:00,63.04,63.04,62.68,62.71,141800.0,45.4392,45.4392,45.1797,45.2013,141800.0
2015-01-20 09:50:00,62.69,62.71,62.51,62.51,129800.0,45.1869,45.2013,45.0572,45.0572,129800.0
2015-01-20 10:00:00,62.51,62.52,62.29,62.34,105800.0,45.0572,45.0644,44.8986,44.9346,105800.0
2015-01-20 10:10:00,62.33,62.44,62.29,62.33,94300.0,44.9274,45.0067,44.8986,44.9274,94300.0
2015-01-20 10:20:00,62.31,62.48,62.28,62.48,104600.0,44.913,45.0355,44.8914,45.0355,104600.0
2015-01-20 10:30:00,62.48,62.52,62.36,62.36,131400.0,45.0355,45.0644,44.949,44.949,131400.0
2015-01-20 10:40:00,62.36,62.38,62.12,62.38,78400.0,44.949,44.9635,44.7761,44.9635,78400.0
2015-01-20 10:50:00,62.39,62.39,62.2,62.26,100400.0,44.9707,44.9707,44.8337,44.877,100400.0
2015-01-20 11:00:00,62.26,62.42,62.2,62.42,225200.0,44.877,44.9923,44.8337,44.9923,225200.0
2015-01-20 11:10:00,62.41,62.48,62.35,62.46,144800.0,44.9851,45.0355,44.9418,45.0211,144800.0
2015-01-20 11:20:00,62.47,62.52,62.39,62.45,245800.0,45.0283,45.0644,44.9707,45.0139,245800.0
2015-01-20 11:30:00,62.44,62.51,62.35,62.38,61600.0,45.0067,45.0572,44.9418,44.9635,61600.0
2015-01-20 11:40:00,62.38,62.39,62.1,62.16,130000.0,44.9635,44.9707,44.7616,44.8049,130000.0
2015-01-20 11:50:00,62.15,62.23,62.13,62.19,59300.0,44.7977,44.8553,44.7833,44.8265,59300.0
2015-01-20 12:00:00,62.2,62.35,62.19,62.33,80100.0,44.8337,44.9418,44.8265,44.9274,80100.0
2015-01-20 12:10:00,62.32,62.33,62.23,62.29,73600.0,44.9202,44.9274,44.8553,44.8986,73600.0
2015-01-20 12:20:00,62.29,62.32,62.13,62.13,59300.0,44.8986,44.9202,44.7833,44.7833,59300.0
2015-01-20 12:30:00,62.13,62.17,62.0,62.13,76000.0,44.7833,44.8121,44.6896,44.7833,76000.0
2015-01-20 12:40:00,62.15,62.23,62.14,62.15,65300.0,44.7977,44.8553,44.7905,44.7977,65300.0
2015-01-20 12:50:00,62.14,62.16,62.04,62.16,71800.0,44.7905,44.8049,44.7184,44.8049,71800.0
2015-01-20 13:00:00,62.15,62.25,62.13,62.16,111300.0,44.7977,44.8698,44.7833,44.8049,111300.0
2015-01-20 13:10:00,62.16,62.25,62.15,62.22,62800.0,44.8049,44.8698,44.7977,44.8481,62800.0
2015-01-20 13:20:00,62.22,62.38,62.22,62.33,84800.0,44.8481,44.9635,44.8481,44.9274,84800.0
2015-01-20 13:30:00,62.33,62.38,62.29,62.32,122600.0,44.9274,44.9635,44.8986,44.9202,122600.0
2015-01-20 13:40:00,62.31,62.35,62.25,62.28,84000.0,44.913,44.9418,44.8698,44.8914,84000.0
2015-01-20 13:50:00,62.28,62.32,62.24,62.24,95200.0,44.8914,44.9202,44.8626,44.8626,95200.0
2015-01-20 14:00:00,62.25,62.41,62.24,62.41,242900.0,44.8698,44.9851,44.8626,44.9851,242900.0
2015-01-20 14:10:00,62.41,62.41,62.33,62.37,80800.0,44.9851,44.9851,44.9274,44.9563,80800.0
2015-01-20 14:20:00,62.37,62.46,62.33,62.39,88300.0,44.9563,45.0211,44.9274,44.9707,88300.0
2015-01-20 14:30:00,62.39,62.47,62.38,62.47,180200.0,44.9707,45.0283,44.9635,45.0283,180200.0
2015-01-20 14:40:00,62.47,62.52,62.42,62.5,186700.0,45.0283,45.0644,44.9923,45.05,186700.0
2015-01-20 14:50:00,62.51,62.51,62.47,62.5,135500.0,45.0572,45.0572,45.0283,45.05,135500.0
2015-01-20 15:00:00,62.5,62.52,62.45,62.5,143000.0,45.05,45.0644,45.0139,45.05,143000.0
2015-01-20 15:10:00,62.51,62.6,62.47,62.54,165700.0,45.0572,45.122,45.0283,45.0788,165700.0
2015-01-20 15:20:00,62.54,62.6,62.5,62.55,144300.0,45.0788,45.122,45.05,45.086,144300.0
2015-01-20 15:30:00,62.56,62.58,62.43,62.45,204000.0,45.0932,45.1076,44.9995,45.0139,204000.0
2015-01-20 15:40:00,62.45,62.55,62.42,62.47,230400.0,45.0139,45.086,44.9923,45.0283,230400.0
2015-01-20 15:50:00,62.46,62.5,62.38,62.47,411900.0,45.0211,45.05,44.9635,45.0283,411900.0
2015-01-21 09:30:00,62.19,62.36,61.9,62.27,129300.0,44.8265,44.949,44.6175,44.8842,129300.0
2015-01-21 09:40:00,62.31,62.42,62.15,62.21,112600.0,44.913,44.9923,44.7977,44.8409,112600.0
2015-01-21 09:50:00,62.22,62.42,62.16,62.25,97600.0,44.8481,44.9923,44.8049,44.8698,97600.0
2015-01-21 10:00:00,62.24,62.37,62.11,62.16,102300.0,44.8626,44.9563,44.7688,44.8049,102300.0
2015-01-21 10:10:00,62.17,62.31,62.1,62.27,85600.0,44.8121,44.913,44.7616,44.8842,85600.0
2015-01-21 10:20:00,62.27,62.42,62.25,62.39,82100.0,44.8842,44.9923,44.8698,44.9707,82100.0
2015-01-21 10:30:00,62.39,62.42,62.18,62.18,70800.0,44.9707,44.9923,44.8193,44.8193,70800.0
2015-01-21 10:40:00,62.18,62.51,62.17,62.5,96900.0,44.8193,45.0572,44.8121,45.05,96900.0
2015-01-21 10:50:00,62.5,62.52,62.42,62.5,158700.0,45.05,45.0644,44.9923,45.05,158700.0
2015-01-21 11:00:00,62.5,62.52,62.44,62.48,110500.0,45.05,45.0644,45.0067,45.0355,110500.0
2015-01-21 11:10:00,62.48,62.48,62.4,62.48,64800.0,45.0355,45.0355,44.9779,45.0355,64800.0
2015-01-21 11:20:00,62.47,62.49,62.37,62.49,60700.0,45.0283,45.0428,44.9563,45.0428,60700.0
2015-01-21 11:30:00,62.49,62.5,62.41,62.41,101100.0,45.0428,45.05,44.9851,44.9851,101100.0
2015-01-21 11:40:00,62.42,62.45,62.39,62.43,58000.0,44.9923,45.0139,44.9707,44.9995,58000.0
2015-01-21 11:50:00,62.43,62.47,62.4,62.4,63200.0,44.9995,45.0283,44.9779,44.9779,63200.0
2015-01-21 12:00:00,62.39,62.43,62.35,62.36,91400.0,44.9707,44.9995,44.9418,44.949,91400.0
2015-01-21 12:10:00,62.36,62.44,62.33,62.34,55700.0,44.949,45.0067,44.9274,44.9346,55700.0
2015-01-21 12:20:00,62.34,62.37,62.24,62.27,51200.0,44.9346,44.9563,44.8626,44.8842,51200.0
2015-01-21 12:30:00,62.27,62.3,62.15,62.2,46900.0,44.8842,44.9058,44.7977,44.8337,46900.0
2015-01-21 12:40:00,62.2,62.31,62.18,62.3,50800.0,44.8337,44.913,44.8193,44.9058,50800.0
2015-01-21 12:50:00,62.3,62.34,62.11,62.19,65500.0,44.9058,44.9346,44.7688,44.8265,65500.0
2015-01-21 13:00:00,62.19,62.23,62.1,62.14,66800.0,44.8265,44.8553,44.7616,44.7905,66800.0
2015-01-21 13:10:00,62.13,62.15,62.03,62.15,66300.0,44.7833,44.7977,44.7112,44.7977,66300.0
2015-01-21 13:20:00,62.15,62.16,61.98,62.02,47500.0,44.7977,44.8049,44.6751,44.704,47500.0
2015-01-21 13:30:00,62.03,62.03,61.86,61.97,97300.0,44.7112,44.7112,44.5886,44.6679,97300.0
2015-01-21 13:40:00,61.96,62.01,61.94,61.97,44900.0,44.6607,44.6968,44.6463,44.6679,44900.0
2015-01-21 13:50:00,61.97,62.03,61.92,61.92,91800.0,44.6679,44.7112,44.6319,44.6319,91800.0
2015-01-21 14:00:00,61.91,61.92,61.81,61.86,81500.0,44.6247,44.6319,44.5526,44.5886,81500.0
2015-01-21 14:10:00,61.87,61.95,61.81,61.89,69100.0,44.5959,44.6535,44.5526,44.6103,69100.0
2015-01-21 14:20:00,61.9,61.94,61.85,61.88,96300.0,44.6175,44.6463,44.5814,44.6031,96300.0
2015-01-21 14:30:00,61.87,61.91,61.81,61.83,118200.0,44.5959,44.6247,44.5526,44.567,118200.0
2015-01-21 14:40:00,61.83,61.93,61.77,61.93,75200.0,44.567,44.6391,44.5238,44.6391,75200.0
2015-01-21 14:50:00,61.92,62.0,61.91,61.98,78600.0,44.6319,44.6896,44.6247,44.6751,78600.0
2015-01-21 15:00:00,61.98,62.06,61.98,62.03,146200.0,44.6751,44.7328,44.6751,44.7112,146200.0
2015-01-21 15:10:00,62.02,62.1,61.96,62.1,116600.0,44.704,44.7616,44.6607,44.7616,116600.0
2015-01-21 15:20:00,62.09,62.12,61.98,62.03,131000.0,44.7544,44.7761,44.6751,44.7112,131000.0
2015-01-21 15:30:00,62.02,62.06,61.97,62.02,159200.0,44.704,44.7328,44.6679,44.704,159200.0
2015-01-21 15:40:00,62.02,62.08,61.98,62.05,187100.0,44.704,44.7472,44.6751,44.7256,187100.0
2015-01-21 15:50:00,62.06,62.1,61.92,61.95,418000.0,44.7328,44.7616,44.6319,44.6535,418000.0
2015-01-22 09:30:00,62.19,62.49,61.88,61.97,225800.0,44.8265,45.0428,44.6031,44.6679,225800.0
2015-01-22 09:40:00,61.95,61.98,61.37,61.56,132100.0,44.6535,44.6751,44.2355,44.3724,132100.0
2015-01-22 09:50:00,61.54,61.68,61.37,61.65,187800.0,44.358,44.4589,44.2355,44.4373,187800.0
2015-01-22 10:00:00,61.63,61.86,61.62,61.8,189200.0,44.4229,44.5886,44.4157,44.5454,189200.0
2015-01-22 10:10:00,61.81,62.11,61.78,62.1,320800.0,44.5526,44.7688,44.531,44.7616,320800.0
2015-01-22 10:20:00,62.11,62.21,61.95,61.98,201900.0,44.7688,44.8409,44.6535,44.6751,201900.0
2015-01-22 10:30:00,61.99,62.02,61.92,61.96,294800.0,44.6824,44.704,44.6319,44.6607,294800.0
2015-01-22 10:40:00,61.95,62.0,61.87,62.0,246500.0,44.6535,44.6896,44.5959,44.6896,246500.0
2015-01-22 10:50:00,62.0,62.31,61.98,62.19,423300.0,44.6896,44.913,44.6751,44.8265,423300.0
2015-01-22 11:00:00,62.19,62.2,62.1,62.12,116200.0,44.8265,44.8337,44.7616,44.7761,116200.0
2015-01-22 11:10:00,62.12,62.12,62.06,62.08,148000.0,44.7761,44.7761,44.7328,44.7472,148000.0
2015-01-22 11:20:00,62.09,62.19,62.08,62.19,159700.0,44.7544,44.8265,44.7472,44.8265,159700.0
2015-01-22 11:30:00,62.19,62.19,62.06,62.09,112700.0,44.8265,44.8265,44.7328,44.7544,112700.0
2015-01-22 11:40:00,62.1,62.16,62.09,62.13,80000.0,44.7616,44.8049,44.7544,44.7833,80000.0
2015-01-22 11:50:00,62.12,62.15,62.04,62.14,63800.0,44.7761,44.7977,44.7184,44.7905,63800.0
2015-01-22 12:00:00,62.16,62.17,62.05,62.05,63800.0,44.8049,44.8121,44.7256,44.7256,63800.0
2015-01-22 12:10:00,62.06,62.14,62.05,62.11,38700.0,44.7328,44.7905,44.7256,44.7688,38700.0
2015-01-22 12:20:00,62.12,62.2,62.07,62.19,41200.0,44.7761,44.8337,44.74,44.8265,41200.0
2015-01-22 12:30:00,62.18,62.19,62.09,62.11,37400.0,44.8193,44.8265,44.7544,44.7688,37400.0
2015-01-22 12:40:00,62.11,62.17,62.1,62.13,51800.0,44.7688,44.8121,44.7616,44.7833,51800.0
2015-01-22 12:50:00,62.12,62.12,61.99,62.05,75300.0,44.7761,44.7761,44.6824,44.7256,75300.0
2015-01-22 13:00:00,62.05,62.08,62.0,62.02,55700.0,44.7256,44.7472,44.6896,44.704,55700.0
2015-01-22 13:10:00,62.02,62.05,61.9,61.9,84500.0,44.704,44.7256,44.6175,44.6175,84500.0
2015-01-22 13:20:00,61.9,62.0,61.88,61.98,53600.0,44.6175,44.6896,44.6031,44.6751,53600.0
2015-01-22 13:30:00,61.98,62.0,61.92,62.0,39800.0,44.6751,44.6896,44.6319,44.6896,39800.0
2015-01-22 13:40:00,62.01,62.01,61.95,61.97,83800.0,44.6968,44.6968,44.6535,44.6679,83800.0
2015-01-22 13:50:00,61.97,62.01,61.94,61.97,86500.0,44.6679,44.6968,44.6463,44.6679,86500.0
2015-01-22 14:00:00,61.97,62.01,61.94,61.98,70100.0,44.6679,44.6968,44.6463,44.6751,70100.0
2015-01-22 14:10:00,61.98,62.02,61.92,62.0,139700.0,44.6751,44.704,44.6319,44.6896,139700.0
2015-01-22 14:20:00,62.01,62.05,61.96,62.05,87500.0,44.6968,44.7256,44.6607,44.7256,87500.0
2015-01-22 14:30:00,62.05,62.09,61.97,62.01,522100.0,44.7256,44.7544,44.6679,44.6968,522100.0
2015-01-22 14:40:00,62.02,62.08,61.98,62.04,225600.0,44.704,44.7472,44.6751,44.7184,225600.0
2015-01-22 14:50:00,62.05,62.16,62.03,62.13,296700.0,44.7256,44.8049,44.7112,44.7833,296700.0
2015-01-22 15:00:00,62.13,62.21,62.1,62.15,182200.0,44.7833,44.8409,44.7616,44.7977,182200.0
2015-01-22 15:10:00,62.15,62.26,62.13,62.26,232600.0,44.7977,44.877,44.7833,44.877,232600.0
2015-01-22 15:20:00,62.25,62.26,61.99,61.99,354300.0,44.8698,44.877,44.6824,44.6824,354300.0
2015-01-22 15:30:00,62.0,62.05,61.97,62.02,281500.0,44.6896,44.7256,44.6679,44.704,281500.0
2015-01-22 15:40:00,62.01,62.11,61.96,62.09,295500.0,44.6968,44.7688,44.6607,44.7544,295500.0
2015-01-22 15:50:00,62.09,62.1,61.99,62.06,692600.0,44.7544,44.7616,44.6824,44.7328,692600.0
2015-01-23 09:30:00,62.15,62.24,61.76,62.05,157900.0,44.7977,44.8626,44.5166,44.7256,157900.0
2015-01-23 09:40:00,62.03,62.15,62.0,62.1,104900.0,44.7112,44.7977,44.6896,44.7616,104900.0
2015-01-23 09:50:00,62.1,62.25,62.05,62.25,89800.0,44.7616,44.8698,44.7256,44.8698,89800.0
2015-01-23 10:00:00,62.23,62.33,62.06,62.18,179400.0,44.8553,44.9274,44.7328,44.8193,179400.0
2015-01-23 10:10:00,62.18,62.22,62.11,62.2,69000.0,44.8193,44.8481,44.7688,44.8337,69000.0
2015-01-23 10:20:00,62.21,62.29,62.14,62.14,55600.0,44.8409,44.8986,44.7905,44.7905,55600.0
2015-01-23 10:30:00,62.16,62.21,62.04,62.16,71400.0,44.8049,44.8409,44.7184,44.8049,71400.0
2015-01-23 10:40:00,62.17,62.2,62.05,62.09,73300.0,44.8121,44.8337,44.7256,44.7544,73300.0
2015-01-23 10:50:00,62.1,62.38,62.08,62.3,77000.0,44.7616,44.9635,44.7472,44.9058,77000.0
2015-01-23 11:00:00,62.31,62.37,62.27,62.28,53100.0,44.913,44.9563,44.8842,44.8914,53100.0
2015-01-23 11:10:00,62.27,62.38,62.17,62.36,64500.0,44.8842,44.9635,44.8121,44.949,64500.0
2015-01-23 11:20:00,62.38,62.49,62.36,62.46,73700.0,44.9635,45.0428,44.949,45.0211,73700.0
2015-01-23 11:30:00,62.46,62.46,62.36,62.36,69300.0,45.0211,45.0211,44.949,44.949,69300.0
2015-01-23 11:40:00,62.37,62.4,62.31,62.35,46700.0,44.9563,44.9779,44.913,44.9418,46700.0
2015-01-23 11:50:00,62.35,62.38,62.25,62.29,49100.0,44.9418,44.9635,44.8698,44.8986,49100.0
2015-01-23 12:00:00,62.28,62.33,62.26,62.29,47700.0,44.8914,44.9274,44.877,44.8986,47700.0
2015-01-23 12:10:00,62.28,62.35,62.26,62.28,50800.0,44.8914,44.9418,44.877,44.8914,50800.0
2015-01-23 12:20:00,62.28,62.33,62.23,62.3,62500.0,44.8914,44.9274,44.8553,44.9058,62500.0
2015-01-23 12:30:00,62.3,62.38,62.3,62.37,65700.0,44.9058,44.9635,44.9058,44.9563,65700.0
2015-01-23 12:40:00,62.37,62.37,62.27,62.27,53000.0,44.9563,44.9563,44.8842,44.8842,53000.0
2015-01-23 12:50:00,62.27,62.35,62.26,62.31,52300.0,44.8842,44.9418,44.877,44.913,52300.0
2015-01-23 13:00:00,62.32,62.37,62.25,62.37,84600.0,44.9202,44.9563,44.8698,44.9563,84600.0
2015-01-23 13:10:00,62.37,62.4,62.23,62.27,92100.0,44.9563,44.9779,44.8553,44.8842,92100.0
2015-01-23 13:20:00,62.28,62.34,62.26,62.29,103600.0,44.8914,44.9346,44.877,44.8986,103600.0
2015-01-23 13:30:00,62.28,62.39,62.28,62.39,43500.0,44.8914,44.9707,44.8914,44.9707,43500.0
2015-01-23 13:40:00,62.39,62.44,62.37,62.43,54800.0,44.9707,45.0067,44.9563,44.9995,54800.0
2015-01-23 13:50:00,62.44,62.48,62.38,62.39,51000.0,45.0067,45.0355,44.9635,44.9707,51000.0
2015-01-23 14:00:00,62.39,62.44,62.36,62.36,44500.0,44.9707,45.0067,44.949,44.949,44500.0
2015-01-23 14:10:00,62.37,62.37,62.27,62.29,33300.0,44.9563,44.9563,44.8842,44.8986,33300.0
2015-01-23 14:20:00,62.28,62.34,62.25,62.33,31000.0,44.8914,44.9346,44.8698,44.9274,31000.0
2015-01-23 14:30:00,62.33,62.36,62.26,62.26,68700.0,44.9274,44.949,44.877,44.877,68700.0
2015-01-23 14:40:00,62.26,62.27,62.2,62.21,33500.0,44.877,44.8842,44.8337,44.8409,33500.0
2015-01-23 14:50:00,62.22,62.27,62.19,62.23,53800.0,44.8481,44.8842,44.8265,44.8553,53800.0
2015-01-23 15:00:00,62.23,62.27,62.19,62.24,69600.0,44.8553,44.8842,44.8265,44.8626,69600.0
2015-01-23 15:10:00,62.24,62.28,62.22,62.23,62800.0,44.8626,44.8914,44.8481,44.8553,62800.0
2015-01-23 15:20:00,62.23,62.32,62.23,62.27,103500.0,44.8553,44.9202,44.8553,44.8842,103500.0
2015-01-23 15:30:00,62.26,62.27,62.15,62.16,76900.0,44.877,44.8842,44.7977,44.8049,76900.0
2015-01-23 15:40:00,62.16,62.24,62.11,62.15,144300.0,44.8049,44.8626,44.7688,44.7977,144300.0
2015-01-23 15:50:00,62.15,62.17,62.03,62.07,291700.0,44.7977,44.8121,44.7112,44.74,291700.0
2015-01-26 09:30:00,61.83,62.0,61.67,61.79,152500.0,44.567,44.6896,44.4517,44.5382,152500.0
2015-01-26 09:40:00,61.77,61.95,61.71,61.95,79000.0,44.5238,44.6535,44.4805,44.6535,79000.0
2015-01-26 09:50:00,61.94,62.03,61.92,62.01,92100.0,44.6463,44.7112,44.6319,44.6968,92100.0
2015-01-26 10:00:00,62.01,62.13,62.01,62.1,112300.0,44.6968,44.7833,44.6968,44.7616,112300.0
2015-01-26 10:10:00,62.09,62.27,62.05,62.25,102500.0,44.7544,44.8842,44.7256,44.8698,102500.0
2015-01-26 10:20:00,62.25,62.33,62.08,62.16,82900.0,44.8698,44.9274,44.7472,44.8049,82900.0
2015-01-26 10:30:00,62.17,62.3,62.15,62.28,57900.0,44.8121,44.9058,44.7977,44.8914,57900.0
2015-01-26 10:40:00,62.28,62.52,62.26,62.47,110200.0,44.8914,45.0644,44.877,45.0283,110200.0
2015-01-26 10:50:00,62.46,62.58,62.41,62.58,91800.0,45.0211,45.1076,44.9851,45.1076,91800.0
2015-01-26 11:00:00,62.58,62.59,62.42,62.49,76300.0,45.1076,45.1148,44.9923,45.0428,76300.0
2015-01-26 11:10:00,62.47,62.6,62.47,62.51,57800.0,45.0283,45.122,45.0283,45.0572,57800.0
2015-01-26 11:20:00,62.51,62.57,62.49,62.57,84900.0,45.0572,45.1004,45.0428,45.1004,84900.0
2015-01-26 11:30:00,62.56,62.6,62.52,62.55,88300.0,45.0932,45.122,45.0644,45.086,88300.0
2015-01-26 11:40:00,62.55,62.56,62.5,62.55,50100.0,45.086,45.0932,45.05,45.086,50100.0
2015-01-26 11:50:00,62.55,62.64,62.52,62.63,96200.0,45.086,45.1509,45.0644,45.1437,96200.0
2015-01-26 12:00:00,62.63,62.65,62.57,62.62,75600.0,45.1437,45.1581,45.1004,45.1365,75600.0
2015-01-26 12:10:00,62.62,62.63,62.53,62.54,36200.0,45.1365,45.1437,45.0716,45.0788,36200.0
2015-01-26 12:20:00,62.52,62.54,62.46,62.46,31700.0,45.0644,45.0788,45.0211,45.0211,31700.0
2015-01-26 12:30:00,62.46,62.52,62.45,62.51,142600.0,45.0211,45.0644,45.0139,45.0572,142600.0
2015-01-26 12:40:00,62.5,62.52,62.47,62.48,33600.0,45.05,45.0644,45.0283,45.0355,33600.0
2015-01-26 12:50:00,62.47,62.55,62.47,62.53,37100.0,45.0283,45.086,45.0283,45.0716,37100.0
2015-01-26 13:00:00,62.53,62.55,62.49,62.53,42000.0,45.0716,45.086,45.0428,45.0716,42000.0
2015-01-26 13:10:00,62.54,62.59,62.48,62.54,63500.0,45.0788,45.1148,45.0355,45.0788,63500.0
2015-01-26 13:20:00,62.54,62.56,62.5,62.51,39200.0,45.0788,45.0932,45.05,45.0572,39200.0
2015-01-26 13:30:00,62.52,62.55,62.45,62.47,152500.0,45.0644,45.086,45.0139,45.0283,152500.0
2015-01-26 13:40:00,62.46,62.59,62.43,62.56,62600.0,45.0211,45.1148,44.9995,45.0932,62600.0
2015-01-26 13:50:00,62.56,62.58,62.47,62.52,52700.0,45.0932,45.1076,45.0283,45.0644,52700.0
2015-01-26 14:00:00,62.52,62.6,62.49,62.5,48300.0,45.0644,45.122,45.0428,45.05,48300.0
2015-01-26 14:10:00,62.49,62.5,62.42,62.47,187600.0,45.0428,45.05,44.9923,45.0283,187600.0
2015-01-26 14:20:00,62.47,62.5,62.39,62.44,241500.0,45.0283,45.05,44.9707,45.0067,241500.0
2015-01-26 14:30:00,62.43,62.45,62.41,62.44,45600.0,44.9995,45.0139,44.9851,45.0067,45600.0
2015-01-26 14:40:00,62.44,62.47,62.29,62.34,66300.0,45.0067,45.0283,44.8986,44.9346,66300.0
2015-01-26 14:50:00,62.33,62.36,62.3,62.34,66200.0,44.9274,44.949,44.9058,44.9346,66200.0
2015-01-26 15:00:00,62.34,62.35,62.28,62.31,47800.0,44.9346,44.9418,44.8914,44.913,47800.0
2015-01-26 15:10:00,62.32,62.32,62.19,62.23,123600.0,44.9202,44.9202,44.8265,44.8553,123600.0
2015-01-26 15:20:00,62.23,62.26,62.18,62.22,167400.0,44.8553,44.877,44.8193,44.8481,167400.0
2015-01-26 15:30:00,62.22,62.31,62.14,62.3,194300.0,44.8481,44.913,44.7905,44.9058,194300.0
2015-01-26 15:40:00,62.3,62.39,62.24,62.39,235900.0,44.9058,44.9707,44.8626,44.9707,235900.0
2015-01-26 15:50:00,62.39,62.51,62.39,62.47,396300.0,44.9707,45.0572,44.9707,45.0283,396300.0
2015-01-27 09:30:00,61.86,62.99,61.75,62.17,467100.0,44.5886,45.4032,44.5094,44.8121,467100.0
2015-01-27 09:40:00,62.17,62.27,61.97,62.12,244200.0,44.8121,44.8842,44.6679,44.7761,244200.0
2015-01-27 09:50:00,62.13,62.2,61.62,61.78,160600.0,44.7833,44.8337,44.4157,44.531,160600.0
2015-01-27 10:00:00,61.77,61.79,61.41,61.5,260600.0,44.5238,44.5382,44.2643,44.3292,260600.0
2015-01-27 10:10:00,61.51,61.51,61.26,61.3,225000.0,44.3364,44.3364,44.1562,44.185,225000.0
2015-01-27 10:20:00,61.29,61.36,61.0,61.22,362000.0,44.1778,44.2282,43.9688,44.1273,362000.0
2015-01-27 10:30:00,61.22,61.22,61.0,61.17,135400.0,44.1273,44.1273,43.9688,44.0913,135400.0
2015-01-27 10:40:00,61.17,61.25,61.0,61.03,162400.0,44.0913,44.149,43.9688,43.9904,162400.0
2015-01-27 10:50:00,61.03,61.36,61.02,61.3,234600.0,43.9904,44.2282,43.9832,44.185,234600.0
2015-01-27 11:00:00,61.3,61.39,61.27,61.33,131700.0,44.185,44.2499,44.1634,44.2066,131700.0
2015-01-27 11:10:00,61.34,61.36,61.22,61.32,123100.0,44.2138,44.2282,44.1273,44.1994,123100.0
2015-01-27 11:20:00,61.32,61.46,61.31,61.45,150700.0,44.1994,44.3003,44.1922,44.2931,150700.0
2015-01-27 11:30:00,61.45,61.67,61.44,61.51,206600.0,44.2931,44.4517,44.2859,44.3364,206600.0
2015-01-27 11:40:00,61.52,61.57,61.5,61.51,66900.0,44.3436,44.3796,44.3292,44.3364,66900.0
2015-01-27 11:50:00,61.52,61.56,61.47,61.49,82800.0,44.3436,44.3724,44.3075,44.322,82800.0
2015-01-27 12:00:00,61.48,61.56,61.48,61.55,72900.0,44.3147,44.3724,44.3147,44.3652,72900.0
2015-01-27 12:10:00,61.55,61.59,61.5,61.55,120300.0,44.3652,44.394,44.3292,44.3652,120300.0
2015-01-27 12:20:00,61.54,61.62,61.52,61.61,94000.0,44.358,44.4157,44.3436,44.4084,94000.0
2015-01-27 12:30:00,61.61,61.81,61.59,61.79,296100.0,44.4084,44.5526,44.394,44.5382,296100.0
2015-01-27 12:40:00,61.78,61.82,61.62,61.63,83400.0,44.531,44.5598,44.4157,44.4229,83400.0
2015-01-27 12:50:00,61.63,61.87,61.63,61.87,64700.0,44.4229,44.5959,44.4229,44.5959,64700.0
2015-01-27 13:00:00,61.86,61.9,61.78,61.88,80000.0,44.5886,44.6175,44.531,44.6031,80000.0
2015-01-27 13:10:00,61.88,61.91,61.77,61.87,83100.0,44.6031,44.6247,44.5238,44.5959,83100.0
2015-01-27 13:20:00,61.86,61.95,61.85,61.92,129900.0,44.5886,44.6535,44.5814,44.6319,129900.0
2015-01-27 13:30:00,61.93,62.01,61.9,62.0,69300.0,44.6391,44.6968,44.6175,44.6896,69300.0
2015-01-27 13:40:00,62.01,62.02,61.9,61.98,102300.0,44.6968,44.704,44.6175,44.6751,102300.0
2015-01-27 13:50:00,61.98,62.04,61.97,62.0,114100.0,44.6751,44.7184,44.6679,44.6896,114100.0
2015-01-27 14:00:00,62.0,62.13,61.94,62.12,133900.0,44.6896,44.7833,44.6463,44.7761,133900.0
2015-01-27 14:10:00,62.13,62.31,62.11,62.3,114600.0,44.7833,44.913,44.7688,44.9058,114600.0
2015-01-27 14:20:00,62.3,62.35,62.21,62.33,127500.0,44.9058,44.9418,44.8409,44.9274,127500.0
2015-01-27 14:30:00,62.33,62.48,62.32,62.46,147300.0,44.9274,45.0355,44.9202,45.0211,147300.0
2015-01-27 14:40:00,62.45,62.51,62.44,62.5,134300.0,45.0139,45.0572,45.0067,45.05,134300.0
2015-01-27 14:50:00,62.5,62.53,62.13,62.33,286800.0,45.05,45.0716,44.7833,44.9274,286800.0
2015-01-27 15:00:00,62.34,62.44,62.33,62.4,170000.0,44.9346,45.0067,44.9274,44.9779,170000.0
2015-01-27 15:10:00,62.39,62.43,62.23,62.26,150400.0,44.9707,44.9995,44.8553,44.877,150400.0
2015-01-27 15:20:00,62.26,62.27,62.0,62.01,177200.0,44.877,44.8842,44.6896,44.6968,177200.0
2015-01-27 15:30:00,62.01,62.15,61.98,61.98,168400.0,44.6968,44.7977,44.6751,44.6751,168400.0
2015-01-27 15:40:00,61.98,62.06,61.91,62.0,292000.0,44.6751,44.7328,44.6247,44.6896,292000.0
2015-01-27 15:50:00,62.0,62.05,61.9,62.03,431100.0,44.6896,44.7256,44.6175,44.7112,431100.0
2015-01-28 09:30:00,62.42,62.62,62.14,62.58,248000.0,44.9923,45.1365,44.7905,45.1076,248000.0
2015-01-28 09:40:00,62.58,62.85,62.56,62.76,118700.0,45.1076,45.3022,45.0932,45.2374,118700.0
2015-01-28 09:50:00,62.75,62.85,62.6,62.61,165900.0,45.2302,45.3022,45.122,45.1292,165900.0
2015-01-28 10:00:00,62.62,62.76,62.62,62.71,132900.0,45.1365,45.2374,45.1365,45.2013,132900.0
2015-01-28 10:10:00,62.7,62.75,62.62,62.67,160000.0,45.1941,45.2302,45.1365,45.1725,160000.0
2015-01-28 10:20:00,62.67,62.7,62.56,62.63,287500.0,45.1725,45.1941,45.0932,45.1437,287500.0
2015-01-28 10:30:00,62.63,62.69,62.55,62.61,193700.0,45.1437,45.1869,45.086,45.1292,193700.0
2015-01-28 10:40:00,62.61,62.62,62.35,62.38,141600.0,45.1292,45.1365,44.9418,44.9635,141600.0
2015-01-28 10:50:00,62.38,62.39,62.22,62.27,115500.0,44.9635,44.9707,44.8481,44.8842,115500.0
2015-01-28 11:00:00,62.27,62.49,62.27,62.48,87000.0,44.8842,45.0428,44.8842,45.0355,87000.0
2015-01-28 11:10:00,62.49,62.62,62.4,62.48,193100.0,45.0428,45.1365,44.9779,45.0355,193100.0
2015-01-28 11:20:00,62.46,62.48,62.28,62.43,91300.0,45.0211,45.0355,44.8914,44.9995,91300.0
2015-01-28 11:30:00,62.44,62.52,62.4,62.48,73700.0,45.0067,45.0644,44.9779,45.0355,73700.0
2015-01-28 11:40:00,62.48,62.61,62.46,62.58,75100.0,45.0355,45.1292,45.0211,45.1076,75100.0
2015-01-28 11:50:00,62.58,62.58,62.48,62.55,77100.0,45.1076,45.1076,45.0355,45.086,77100.0
2015-01-28 12:00:00,62.55,62.7,62.55,62.68,72300.0,45.086,45.1941,45.086,45.1797,72300.0
2015-01-28 12:10:00,62.69,62.81,62.68,62.8,53800.0,45.1869,45.2734,45.1797,45.2662,53800.0
2015-01-28 12:20:00,62.8,62.81,62.73,62.74,68400.0,45.2662,45.2734,45.2157,45.223,68400.0
2015-01-28 12:30:00,62.75,62.76,62.64,62.66,114600.0,45.2302,45.2374,45.1509,45.1653,114600.0
2015-01-28 12:40:00,62.65,62.7,62.6,62.7,61400.0,45.1581,45.1941,45.122,45.1941,61400.0
2015-01-28 12:50:00,62.7,62.7,62.49,62.49,54000.0,45.1941,45.1941,45.0428,45.0428,54000.0
2015-01-28 13:00:00,62.49,62.49,62.36,62.37,46100.0,45.0428,45.0428,44.949,44.9563,46100.0
2015-01-28 13:10:00,62.37,62.44,62.35,62.38,62300.0,44.9563,45.0067,44.9418,44.9635,62300.0
2015-01-28 13:20:00,62.38,62.43,62.24,62.24,68200.0,44.9635,44.9995,44.8626,44.8626,68200.0
2015-01-28 13:30:00,62.24,62.4,62.23,62.37,55400.0,44.8626,44.9779,44.8553,44.9563,55400.0
2015-01-28 13:40:00,62.37,62.4,62.32,62.35,45000.0,44.9563,44.9779,44.9202,44.9418,45000.0
2015-01-28 13:50:00,62.36,62.41,62.19,62.19,68600.0,44.949,44.9851,44.8265,44.8265,68600.0
2015-01-28 14:00:00,62.2,62.44,62.06,62.12,107900.0,44.8337,45.0067,44.7328,44.7761,107900.0
2015-01-28 14:10:00,62.1,62.17,61.97,62.14,99400.0,44.7616,44.8121,44.6679,44.7905,99400.0
2015-01-28 14:20:00,62.15,62.19,61.82,61.83,118600.0,44.7977,44.8265,44.5598,44.567,118600.0
2015-01-28 14:30:00,61.82,61.88,61.66,61.8,102900.0,44.5598,44.6031,44.4445,44.5454,102900.0
2015-01-28 14:40:00,61.8,61.97,61.75,61.88,56800.0,44.5454,44.6679,44.5094,44.6031,56800.0
2015-01-28 14:50:00,61.87,62.04,61.82,61.92,70800.0,44.5959,44.7184,44.5598,44.6319,70800.0
2015-01-28 15:00:00,61.92,62.0,61.76,61.82,100800.0,44.6319,44.6896,44.5166,44.5598,100800.0
2015-01-28 15:10:00,61.82,61.84,61.53,61.58,110800.0,44.5598,44.5742,44.3508,44.3868,110800.0
2015-01-28 15:20:00,61.57,61.68,61.51,61.61,131700.0,44.3796,44.4589,44.3364,44.4084,131700.0
2015-01-28 15:30:00,61.62,61.62,61.36,61.39,207000.0,44.4157,44.4157,44.2282,44.2499,207000.0
2015-01-28 15:40:00,61.37,61.53,61.17,61.48,469200.0,44.2355,44.3508,44.0913,44.3147,469200.0
2015-01-28 15:50:00,61.48,61.53,61.32,61.33,632700.0,44.3147,44.3508,44.1994,44.2066,632700.0
2015-01-29 09:30:00,61.2,61.31,60.77,60.85,212800.0,44.1129,44.1922,43.803,43.8606,212800.0
2015-01-29 09:40:00,60.85,60.95,60.48,60.53,163100.0,43.8606,43.9327,43.5939,43.63,163100.0
2015-01-29 09:50:00,60.54,60.71,60.4,60.58,159800.0,43.6372,43.7597,43.5363,43.666,159800.0
2015-01-29 10:00:00,60.57,60.66,60.41,60.48,198700.0,43.6588,43.7237,43.5435,43.5939,198700.0
2015-01-29 10:10:00,60.48,60.56,60.42,60.47,93200.0,43.5939,43.6516,43.5507,43.5867,93200.0
2015-01-29 10:20:00,60.47,60.55,60.32,60.53,118100.0,43.5867,43.6444,43.4786,43.63,118100.0
2015-01-29 10:30:00,60.54,60.55,60.29,60.5,178300.0,43.6372,43.6444,43.457,43.6084,178300.0
2015-01-29 10:40:00,60.48,60.5,60.27,60.47,108700.0,43.5939,43.6084,43.4426,43.5867,108700.0
2015-01-29 10:50:00,60.47,60.52,60.32,60.44,110400.0,43.5867,43.6228,43.4786,43.5651,110400.0
2015-01-29 11:00:00,60.44,60.49,60.35,60.49,86200.0,43.5651,43.6012,43.5002,43.6012,86200.0
2015-01-29 11:10:00,60.5,60.57,60.45,60.5,133000.0,43.6084,43.6588,43.5723,43.6084,133000.0
2015-01-29 11:20:00,60.49,60.61,60.49,60.6,92000.0,43.6012,43.6876,43.6012,43.6804,92000.0
2015-01-29 11:30:00,60.61,60.79,60.61,60.76,89500.0,43.6876,43.8174,43.6876,43.7958,89500.0
2015-01-29 11:40:00,60.76,60.82,60.68,60.74,81600.0,43.7958,43.839,43.7381,43.7814,81600.0
2015-01-29 11:50:00,60.74,60.84,60.67,60.69,69200.0,43.7814,43.8534,43.7309,43.7453,69200.0
2015-01-29 12:00:00,60.69,60.93,60.68,60.83,95000.0,43.7453,43.9183,43.7381,43.8462,95000.0
2015-01-29 12:10:00,60.82,60.89,60.71,60.75,54200.0,43.839,43.8895,43.7597,43.7886,54200.0
2015-01-29 12:20:00,60.75,60.77,60.69,60.75,47800.0,43.7886,43.803,43.7453,43.7886,47800.0
2015-01-29 12:30:00,60.75,60.77,60.65,60.69,44600.0,43.7886,43.803,43.7165,43.7453,44600.0
2015-01-29 12:40:00,60.69,60.77,60.59,60.71,73900.0,43.7453,43.803,43.6732,43.7597,73900.0
2015-01-29 12:50:00,60.7,60.76,60.64,60.71,42000.0,43.7525,43.7958,43.7093,43.7597,42000.0
2015-01-29 13:00:00,60.72,60.78,60.66,60.7,75100.0,43.7669,43.8102,43.7237,43.7525,75100.0
2015-01-29 13:10:00,60.69,60.78,60.68,60.74,92100.0,43.7453,43.8102,43.7381,43.7814,92100.0
2015-01-29 13:20:00,60.75,60.81,60.72,60.78,74400.0,43.7886,43.8318,43.7669,43.8102,74400.0
2015-01-29 13:30:00,60.78,60.79,60.71,60.78,78800.0,43.8102,43.8174,43.7597,43.8102,78800.0
2015-01-29 13:40:00,60.78,60.8,60.71,60.76,129400.0,43.8102,43.8246,43.7597,43.7958,129400.0
2015-01-29 13:50:00,60.76,60.79,60.71,60.76,184600.0,43.7958,43.8174,43.7597,43.7958,184600.0
2015-01-29 14:00:00,60.76,60.86,60.75,60.83,144100.0,43.7958,43.8678,43.7886,43.8462,144100.0
2015-01-29 14:10:00,60.83,60.89,60.78,60.89,96000.0,43.8462,43.8895,43.8102,43.8895,96000.0
2015-01-29 14:20:00,60.88,61.14,60.87,61.14,142700.0,43.8823,44.0697,43.8751,44.0697,142700.0
2015-01-29 14:30:00,61.14,61.16,61.06,61.1,105500.0,44.0697,44.0841,44.012,44.0408,105500.0
2015-01-29 14:40:00,61.1,61.1,60.96,60.98,339200.0,44.0408,44.0408,43.9399,43.9543,339200.0
2015-01-29 14:50:00,60.99,61.16,60.95,61.16,118700.0,43.9616,44.0841,43.9327,44.0841,118700.0
2015-01-29 15:00:00,61.16,61.22,61.04,61.22,107700.0,44.0841,44.1273,43.9976,44.1273,107700.0
2015-01-29 15:10:00,61.21,61.23,61.05,61.16,144900.0,44.1201,44.1345,44.0048,44.0841,144900.0
2015-01-29 15:20:00,61.17,61.18,61.1,61.11,192600.0,44.0913,44.0985,44.0408,44.048,192600.0
2015-01-29 15:30:00,61.12,61.24,61.1,61.24,247100.0,44.0553,44.1418,44.0408,44.1418,247100.0
2015-01-29 15:40:00,61.25,61.28,61.12,61.2,220900.0,44.149,44.1706,44.0553,44.1129,220900.0
2015-01-29 15:50:00,61.2,61.23,61.08,61.15,538600.0,44.1129,44.1345,44.0264,44.0769,538600.0
2015-01-30 09:30:00,60.77,61.09,60.57,60.96,226600.0,43.803,44.0336,43.6588,43.9399,226600.0
2015-01-30 09:40:00,60.99,61.05,60.68,60.7,214600.0,43.9616,44.0048,43.7381,43.7525,214600.0
2015-01-30 09:50:00,60.71,60.82,60.6,60.62,82100.0,43.7597,43.839,43.6804,43.6949,82100.0
2015-01-30 10:00:00,60.61,60.79,60.54,60.68,129100.0,43.6876,43.8174,43.6372,43.7381,129100.0
2015-01-30 10:10:00,60.67,60.89,60.64,60.8,98600.0,43.7309,43.8895,43.7093,43.8246,98600.0
2015-01-30 10:20:00,60.8,60.94,60.8,60.86,135600.0,43.8246,43.9255,43.8246,43.8678,135600.0
2015-01-30 10:30:00,60.87,60.91,60.66,60.68,365500.0,43.8751,43.9039,43.7237,43.7381,365500.0
2015-01-30 10:40:00,60.68,61.03,60.67,61.03,109900.0,43.7381,43.9904,43.7309,43.9904,109900.0
2015-01-30 10:50:00,61.04,61.04,60.64,60.84,127600.0,43.9976,43.9976,43.7093,43.8534,127600.0
2015-01-30 11:00:00,60.85,61.01,60.84,60.88,139800.0,43.8606,43.976,43.8534,43.8823,139800.0
2015-01-30 11:10:00,60.88,60.94,60.56,60.59,168800.0,43.8823,43.9255,43.6516,43.6732,168800.0
2015-01-30 11:20:00,60.59,60.64,60.54,60.6,130900.0,43.6732,43.7093,43.6372,43.6804,130900.0
2015-01-30 11:30:00,60.6,60.67,60.48,60.53,169200.0,43.6804,43.7309,43.5939,43.63,169200.0
2015-01-30 11:40:00,60.54,60.67,60.38,60.61,125600.0,43.6372,43.7309,43.5219,43.6876,125600.0
2015-01-30 11:50:00,60.61,60.76,60.51,60.76,174200.0,43.6876,43.7958,43.6156,43.7958,174200.0
2015-01-30 12:00:00,60.76,60.87,60.75,60.76,96900.0,43.7958,43.8751,43.7886,43.7958,96900.0
2015-01-30 12:10:00,60.77,60.97,60.71,60.92,147300.0,43.803,43.9471,43.7597,43.9111,147300.0
2015-01-30 12:20:00,60.92,61.11,60.91,61.06,96900.0,43.9111,44.048,43.9039,44.012,96900.0
2015-01-30 12:30:00,61.05,61.07,60.94,61.0,130700.0,44.0048,44.0192,43.9255,43.9688,130700.0
2015-01-30 12:40:00,61.0,61.04,60.95,61.04,98000.0,43.9688,43.9976,43.9327,43.9976,98000.0
2015-01-30 12:50:00,61.03,61.06,60.79,60.79,294000.0,43.9904,44.012,43.8174,43.8174,294000.0
2015-01-30 13:00:00,60.8,61.02,60.8,61.01,114700.0,43.8246,43.9832,43.8246,43.976,114700.0
2015-01-30 13:10:00,61.0,61.05,60.9,61.03,163900.0,43.9688,44.0048,43.8967,43.9904,163900.0
2015-01-30 13:20:00,61.04,61.1,60.99,61.05,131200.0,43.9976,44.0408,43.9616,44.0048,131200.0
2015-01-30 13:30:00,61.04,61.1,60.99,61.05,61100.0,43.9976,44.0408,43.9616,44.0048,61100.0
2015-01-30 13:40:00,61.04,61.18,61.02,61.16,192400.0,43.9976,44.0985,43.9832,44.0841,192400.0
2015-01-30 13:50:00,61.16,61.19,61.1,61.14,147600.0,44.0841,44.1057,44.0408,44.0697,147600.0
2015-01-30 14:00:00,61.14,61.19,61.11,61.13,93000.0,44.0697,44.1057,44.048,44.0625,93000.0
2015-01-30 14:10:00,61.13,61.18,60.98,61.15,120300.0,44.0625,44.0985,43.9543,44.0769,120300.0
2015-01-30 14:20:00,61.15,61.3,61.1,61.3,115800.0,44.0769,44.185,44.0408,44.185,115800.0
2015-01-30 14:30:00,61.3,61.34,61.16,61.16,108400.0,44.185,44.2138,44.0841,44.0841,108400.0
2015-01-30 14:40:00,61.17,61.23,60.89,60.92,102900.0,44.0913,44.1345,43.8895,43.9111,102900.0
2015-01-30 14:50:00,60.92,60.98,60.81,60.84,111100.0,43.9111,43.9543,43.8318,43.8534,111100.0
2015-01-30 15:00:00,60.84,60.89,60.55,60.6,130900.0,43.8534,43.8895,43.6444,43.6804,130900.0
2015-01-30 15:10:00,60.6,60.73,60.48,60.48,128900.0,43.6804,43.7741,43.5939,43.5939,128900.0
2015-01-30 15:20:00,60.47,60.61,60.35,60.57,133600.0,43.5867,43.6876,43.5002,43.6588,133600.0
2015-01-30 15:30:00,60.57,60.59,60.4,60.41,223200.0,43.6588,43.6732,43.5363,43.5435,223200.0
2015-01-30 15:40:00,60.4,60.46,60.23,60.38,329700.0,43.5363,43.5795,43.4137,43.5219,329700.0
2015-01-30 15:50:00,60.39,60.44,60.17,60.29,459000.0,43.5291,43.5651,43.3705,43.457,459000.0
2015-02-02 09:30:00,60.71,60.74,60.29,60.32,207600.0,43.7597,43.7814,43.457,43.4786,207600.0
2015-02-02 09:40:00,60.31,60.31,59.79,59.89,152700.0,43.4714,43.4714,43.0966,43.1687,152700.0
2015-02-02 09:50:00,59.87,59.87,59.54,59.56,111400.0,43.1543,43.1543,42.9164,42.9308,111400.0
2015-02-02 10:00:00,59.54,59.57,59.35,59.55,224700.0,42.9164,42.938,42.7794,42.9236,224700.0
2015-02-02 10:10:00,59.53,59.59,59.4,59.58,262400.0,42.9092,42.9524,42.8155,42.9452,262400.0
2015-02-02 10:20:00,59.58,59.58,59.27,59.28,236400.0,42.9452,42.9452,42.7218,42.729,236400.0
2015-02-02 10:30:00,59.28,59.49,59.24,59.47,185300.0,42.729,42.8804,42.7002,42.8659,185300.0
2015-02-02 10:40:00,59.47,59.54,59.4,59.48,161000.0,42.8659,42.9164,42.8155,42.8731,161000.0
2015-02-02 10:50:00,59.48,59.65,59.47,59.53,161300.0,42.8731,42.9957,42.8659,42.9092,161300.0
2015-02-02 11:00:00,59.52,59.83,59.49,59.81,168600.0,42.902,43.1254,42.8804,43.111,168600.0
2015-02-02 11:10:00,59.82,59.95,59.82,59.85,101700.0,43.1182,43.2119,43.1182,43.1398,101700.0
2015-02-02 11:20:00,59.86,60.05,59.75,60.03,135800.0,43.147,43.284,43.0678,43.2696,135800.0
2015-02-02 11:30:00,60.05,60.16,60.02,60.11,104300.0,43.284,43.3633,43.2624,43.3272,104300.0
2015-02-02 11:40:00,60.11,60.14,60.03,60.03,58200.0,43.3272,43.3489,43.2696,43.2696,58200.0
2015-02-02 11:50:00,60.02,60.04,59.96,59.97,48300.0,43.2624,43.2768,43.2191,43.2263,48300.0
2015-02-02 12:00:00,59.97,60.0,59.82,59.91,62800.0,43.2263,43.248,43.1182,43.1831,62800.0
2015-02-02 12:10:00,59.92,59.97,59.83,59.86,41300.0,43.1903,43.2263,43.1254,43.147,41300.0
2015-02-02 12:20:00,59.87,59.89,59.67,59.85,78800.0,43.1543,43.1687,43.0101,43.1398,78800.0
2015-02-02 12:30:00,59.85,59.91,59.74,59.89,82100.0,43.1398,43.1831,43.0606,43.1687,82100.0
2015-02-02 12:40:00,59.9,59.96,59.74,59.76,93300.0,43.1759,43.2191,43.0606,43.075,93300.0
2015-02-02 12:50:00,59.78,59.88,59.73,59.76,55300.0,43.0894,43.1615,43.0533,43.075,55300.0
2015-02-02 13:00:00,59.77,59.84,59.72,59.83,101300.0,43.0822,43.1326,43.0461,43.1254,101300.0
2015-02-02 13:10:00,59.83,59.9,59.74,59.84,91000.0,43.1254,43.1759,43.0606,43.1326,91000.0
2015-02-02 13:20:00,59.84,60.01,59.84,59.94,58300.0,43.1326,43.2552,43.1326,43.2047,58300.0
2015-02-02 13:30:00,59.97,60.01,59.73,59.74,73900.0,43.2263,43.2552,43.0533,43.0606,73900.0
2015-02-02 13:40:00,59.71,59.81,59.65,59.7,75400.0,43.0389,43.111,42.9957,43.0317,75400.0
2015-02-02 13:50:00,59.71,59.75,59.63,59.63,104500.0,43.0389,43.0678,42.9813,42.9813,104500.0
2015-02-02 14:00:00,59.64,59.79,59.61,59.74,51100.0,42.9885,43.0966,42.9668,43.0606,51100.0
2015-02-02 14:10:00,59.75,59.85,59.72,59.81,41700.0,43.0678,43.1398,43.0461,43.111,41700.0
2015-02-02 14:20:00,59.81,59.9,59.79,59.9,47100.0,43.111,43.1759,43.0966,43.1759,47100.0
2015-02-02 14:30:00,59.89,59.94,59.7,59.75,55700.0,43.1687,43.2047,43.0317,43.0678,55700.0
2015-02-02 14:40:00,59.74,59.81,59.62,59.65,62100.0,43.0606,43.111,42.9741,42.9957,62100.0
2015-02-02 14:50:00,59.65,59.81,59.6,59.66,94200.0,42.9957,43.111,42.9596,43.0029,94200.0
2015-02-02 15:00:00,59.66,59.74,59.61,59.73,80400.0,43.0029,43.0606,42.9668,43.0533,80400.0
2015-02-02 15:10:00,59.74,59.86,59.69,59.76,117400.0,43.0606,43.147,43.0245,43.075,117400.0
2015-02-02 15:20:00,59.76,59.91,59.75,59.81,117400.0,43.075,43.1831,43.0678,43.111,117400.0
2015-02-02 15:30:00,59.82,59.93,59.72,59.91,614500.0,43.1182,43.1975,43.0461,43.1831,614500.0
2015-02-02 15:40:00,59.92,60.24,59.86,60.17,695800.0,43.1903,43.421,43.147,43.3705,695800.0
2015-02-02 15:50:00,60.17,60.23,60.11,60.23,606200.0,43.3705,43.4137,43.3272,43.4137,606200.0
2015-02-03 09:30:00,60.6,60.77,60.31,60.35,227900.0,43.6804,43.803,43.4714,43.5002,227900.0
2015-02-03 09:40:00,60.35,60.37,60.12,60.31,77100.0,43.5002,43.5147,43.3345,43.4714,77100.0
2015-02-03 09:50:00,60.32,60.39,60.05,60.36,74200.0,43.4786,43.5291,43.284,43.5074,74200.0
2015-02-03 10:00:00,60.39,60.5,60.08,60.13,120800.0,43.5291,43.6084,43.3056,43.3417,120800.0
2015-02-03 10:10:00,60.12,60.18,60.0,60.03,73200.0,43.3345,43.3777,43.248,43.2696,73200.0
2015-02-03 10:20:00,60.04,60.08,59.96,60.02,126900.0,43.2768,43.3056,43.2191,43.2624,126900.0
2015-02-03 10:30:00,60.02,60.03,59.77,59.8,271900.0,43.2624,43.2696,43.0822,43.1038,271900.0
2015-02-03 10:40:00,59.8,59.84,59.58,59.63,159200.0,43.1038,43.1326,42.9452,42.9813,159200.0
2015-02-03 10:50:00,59.63,59.66,59.49,59.51,155600.0,42.9813,43.0029,42.8804,42.8948,155600.0
2015-02-03 11:00:00,59.5,59.56,59.45,59.5,171700.0,42.8876,42.9308,42.8515,42.8876,171700.0
2015-02-03 11:10:00,59.5,59.53,59.47,59.53,192200.0,42.8876,42.9092,42.8659,42.9092,192200.0
2015-02-03 11:20:00,59.53,59.56,59.41,59.41,120700.0,42.9092,42.9308,42.8227,42.8227,120700.0
2015-02-03 11:30:00,59.42,59.56,59.36,59.53,127000.0,42.8299,42.9308,42.7866,42.9092,127000.0
2015-02-03 11:40:00,59.52,59.56,59.44,59.47,105300.0,42.902,42.9308,42.8443,42.8659,105300.0
2015-02-03 11:50:00,59.48,59.49,59.43,59.46,226800.0,42.8731,42.8804,42.8371,42.8587,226800.0
2015-02-03 12:00:00,59.46,59.54,59.37,59.52,169800.0,42.8587,42.9164,42.7939,42.902,169800.0
2015-02-03 12:10:00,59.53,59.57,59.47,59.52,156600.0,42.9092,42.938,42.8659,42.902,156600.0
2015-02-03 12:20:00,59.53,59.55,59.36,59.39,172200.0,42.9092,42.9236,42.7866,42.8083,172200.0
2015-02-03 12:30:00,59.39,59.4,59.24,59.31,168000.0,42.8083,42.8155,42.7002,42.7506,168000.0
2015-02-03 12:40:00,59.31,59.46,59.29,59.32,86100.0,42.7506,42.8587,42.7362,42.7578,86100.0
2015-02-03 12:50:00,59.33,59.35,59.24,59.27,102500.0,42.765,42.7794,42.7002,42.7218,102500.0
2015-02-03 13:00:00,59.28,59.29,59.2,59.21,176900.0,42.729,42.7362,42.6713,42.6785,176900.0
2015-02-03 13:10:00,59.22,59.32,59.19,59.32,135600.0,42.6857,42.7578,42.6641,42.7578,135600.0
2015-02-03 13:20:00,59.31,59.49,59.31,59.45,175300.0,42.7506,42.8804,42.7506,42.8515,175300.0
2015-02-03 13:30:00,59.46,59.55,59.39,59.4,144200.0,42.8587,42.9236,42.8083,42.8155,144200.0
2015-02-03 13:40:00,59.4,59.42,59.33,59.36,85400.0,42.8155,42.8299,42.765,42.7866,85400.0
2015-02-03 13:50:00,59.36,59.6,59.33,59.6,109100.0,42.7866,42.9596,42.765,42.9596,109100.0
2015-02-03 14:00:00,59.6,59.63,59.45,59.45,139600.0,42.9596,42.9813,42.8515,42.8515,139600.0
2015-02-03 14:10:00,59.45,59.54,59.43,59.53,114100.0,42.8515,42.9164,42.8371,42.9092,114100.0
2015-02-03 14:20:00,59.53,59.59,59.45,59.48,126700.0,42.9092,42.9524,42.8515,42.8731,126700.0
2015-02-03 14:30:00,59.49,59.56,59.44,59.54,87400.0,42.8804,42.9308,42.8443,42.9164,87400.0
2015-02-03 14:40:00,59.54,59.63,59.51,59.63,143900.0,42.9164,42.9813,42.8948,42.9813,143900.0
2015-02-03 14:50:00,59.64,59.64,59.55,59.56,219300.0,42.9885,42.9885,42.9236,42.9308,219300.0
2015-02-03 15:00:00,59.57,59.73,59.57,59.72,180900.0,42.938,43.0533,42.938,43.0461,180900.0
2015-02-03 15:10:00,59.72,59.74,59.66,59.69,163000.0,43.0461,43.0606,43.0029,43.0245,163000.0
2015-02-03 15:20:00,59.69,59.77,59.66,59.73,132700.0,43.0245,43.0822,43.0029,43.0533,132700.0
2015-02-03 15:30:00,59.73,59.89,59.73,59.89,190100.0,43.0533,43.1687,43.0533,43.1687,190100.0
2015-02-03 15:40:00,59.89,59.92,59.75,59.81,311600.0,43.1687,43.1903,43.0678,43.111,311600.0
2015-02-03 15:50:00,59.81,59.91,59.8,59.87,469000.0,43.111,43.1831,43.1038,43.1543,469000.0
2015-02-04 09:30:00,59.51,59.75,59.1,59.74,324600.0,42.8948,43.0678,42.5992,43.0606,324600.0
2015-02-04 09:40:00,59.72,59.72,59.45,59.53,156600.0,43.0461,43.0461,42.8515,42.9092,156600.0
2015-02-04 09:50:00,59.52,59.52,59.24,59.3,133800.0,42.902,42.902,42.7002,42.7434,133800.0
2015-02-04 10:00:00,59.28,59.51,59.17,59.19,185100.0,42.729,42.8948,42.6497,42.6641,185100.0
2015-02-04 10:10:00,59.2,59.22,59.03,59.19,198700.0,42.6713,42.6857,42.5488,42.6641,198700.0
2015-02-04 10:20:00,59.19,59.19,58.78,58.8,313200.0,42.6641,42.6641,42.3686,42.383,313200.0
2015-02-04 10:30:00,58.79,59.0,58.78,58.84,193700.0,42.3758,42.5272,42.3686,42.4118,193700.0
2015-02-04 10:40:00,58.84,58.95,58.76,58.86,244800.0,42.4118,42.4911,42.3542,42.4262,244800.0
2015-02-04 10:50:00,58.87,59.25,58.87,59.19,226300.0,42.4335,42.7074,42.4335,42.6641,226300.0
2015-02-04 11:00:00,59.18,59.39,59.14,59.38,167500.0,42.6569,42.8083,42.6281,42.8011,167500.0
2015-02-04 11:10:00,59.39,59.41,59.28,59.4,128600.0,42.8083,42.8227,42.729,42.8155,128600.0
2015-02-04 11:20:00,59.39,59.52,59.39,59.51,122300.0,42.8083,42.902,42.8083,42.8948,122300.0
2015-02-04 11:30:00,59.52,59.72,59.49,59.64,134400.0,42.902,43.0461,42.8804,42.9885,134400.0
2015-02-04 11:40:00,59.64,59.65,59.49,59.5,101800.0,42.9885,42.9957,42.8804,42.8876,101800.0
2015-02-04 11:50:00,59.5,59.62,59.4,59.61,92000.0,42.8876,42.9741,42.8155,42.9668,92000.0
2015-02-04 12:00:00,59.62,59.64,59.5,59.52,90300.0,42.9741,42.9885,42.8876,42.902,90300.0
2015-02-04 12:10:00,59.52,59.64,59.46,59.63,64600.0,42.902,42.9885,42.8587,42.9813,64600.0
2015-02-04 12:20:00,59.64,59.64,59.52,59.53,72300.0,42.9885,42.9885,42.902,42.9092,72300.0
2015-02-04 12:30:00,59.52,59.54,59.34,59.34,190000.0,42.902,42.9164,42.7722,42.7722,190000.0
2015-02-04 12:40:00,59.34,59.41,59.26,59.32,59800.0,42.7722,42.8227,42.7146,42.7578,59800.0
2015-02-04 12:50:00,59.33,59.4,59.3,59.39,58300.0,42.765,42.8155,42.7434,42.8083,58300.0
2015-02-04 13:00:00,59.4,59.41,59.3,59.36,63200.0,42.8155,42.8227,42.7434,42.7866,63200.0
2015-02-04 13:10:00,59.35,59.43,59.35,59.39,60100.0,42.7794,42.8371,42.7794,42.8083,60100.0
2015-02-04 13:20:00,59.39,59.5,59.34,59.48,77600.0,42.8083,42.8876,42.7722,42.8731,77600.0
2015-02-04 13:30:00,59.49,59.54,59.46,59.5,71200.0,42.8804,42.9164,42.8587,42.8876,71200.0
2015-02-04 13:40:00,59.5,59.52,59.43,59.49,90000.0,42.8876,42.902,42.8371,42.8804,90000.0
2015-02-04 13:50:00,59.49,59.56,59.44,59.54,93600.0,42.8804,42.9308,42.8443,42.9164,93600.0
2015-02-04 14:00:00,59.53,59.53,59.36,59.39,103600.0,42.9092,42.9092,42.7866,42.8083,103600.0
2015-02-04 14:10:00,59.39,59.46,59.33,59.35,99900.0,42.8083,42.8587,42.765,42.7794,99900.0
2015-02-04 14:20:00,59.35,59.45,59.35,59.42,87000.0,42.7794,42.8515,42.7794,42.8299,87000.0
2015-02-04 14:30:00,59.42,59.44,59.26,59.32,140200.0,42.8299,42.8443,42.7146,42.7578,140200.0
2015-02-04 14:40:00,59.32,59.33,59.29,59.29,93200.0,42.7578,42.765,42.7362,42.7362,93200.0
2015-02-04 14:50:00,59.3,59.31,59.25,59.27,106000.0,42.7434,42.7506,42.7074,42.7218,106000.0
2015-02-04 15:00:00,59.27,59.37,59.25,59.37,102600.0,42.7218,42.7939,42.7074,42.7939,102600.0
2015-02-04 15:10:00,59.36,59.47,59.33,59.46,125900.0,42.7866,42.8659,42.765,42.8587,125900.0
2015-02-04 15:20:00,59.47,59.6,59.45,59.6,169300.0,42.8659,42.9596,42.8515,42.9596,169300.0
2015-02-04 15:30:00,59.6,59.61,59.36,59.36,256800.0,42.9596,42.9668,42.7866,42.7866,256800.0
2015-02-04 15:40:00,59.35,59.39,59.0,59.14,423700.0,42.7794,42.8083,42.5272,42.6281,423700.0
2015-02-04 15:50:00,59.13,59.24,59.03,59.23,730700.0,42.6209,42.7002,42.5488,42.6929,730700.0
2015-02-05 09:30:00,59.41,59.63,59.28,59.31,218900.0,42.8227,42.9813,42.729,42.7506,218900.0
2015-02-05 09:40:00,59.33,59.85,59.33,59.75,110300.0,42.765,43.1398,42.765,43.0678,110300.0
2015-02-05 09:50:00,59.76,59.85,59.65,59.81,132400.0,43.075,43.1398,42.9957,43.111,132400.0
2015-02-05 10:00:00,59.81,59.92,59.78,59.8,95900.0,43.111,43.1903,43.0894,43.1038,95900.0
2015-02-05 10:10:00,59.79,59.82,59.7,59.76,91600.0,43.0966,43.1182,43.0317,43.075,91600.0
2015-02-05 10:20:00,59.76,59.84,59.73,59.82,54300.0,43.075,43.1326,43.0533,43.1182,54300.0
2015-02-05 10:30:00,59.81,59.94,59.75,59.94,74900.0,43.111,43.2047,43.0678,43.2047,74900.0
2015-02-05 10:40:00,59.95,60.05,59.91,59.93,120800.0,43.2119,43.284,43.1831,43.1975,120800.0
2015-02-05 10:50:00,59.92,60.03,59.92,59.95,44700.0,43.1903,43.2696,43.1903,43.2119,44700.0
2015-02-05 11:00:00,59.94,60.0,59.88,59.9,51200.0,43.2047,43.248,43.1615,43.1759,51200.0
2015-02-05 11:10:00,59.91,59.99,59.87,59.91,43500.0,43.1831,43.2408,43.1543,43.1831,43500.0
2015-02-05 11:20:00,59.92,60.04,59.91,60.03,56700.0,43.1903,43.2768,43.1831,43.2696,56700.0
2015-02-05 11:30:00,60.04,60.06,59.96,60.05,88000.0,43.2768,43.2912,43.2191,43.284,88000.0
2015-02-05 11:40:00,60.04,60.08,60.01,60.07,53300.0,43.2768,43.3056,43.2552,43.2984,53300.0
2015-02-05 11:50:00,60.07,60.08,60.01,60.05,30800.0,43.2984,43.3056,43.2552,43.284,30800.0
2015-02-05 12:00:00,60.06,60.06,59.86,59.92,90600.0,43.2912,43.2912,43.147,43.1903,90600.0
2015-02-05 12:10:00,59.93,59.95,59.87,59.89,35100.0,43.1975,43.2119,43.1543,43.1687,35100.0
2015-02-05 12:20:00,59.9,59.92,59.81,59.84,29500.0,43.1759,43.1903,43.111,43.1326,29500.0
2015-02-05 12:30:00,59.85,59.95,59.85,59.94,31100.0,43.1398,43.2119,43.1398,43.2047,31100.0
2015-02-05 12:40:00,59.95,59.98,59.88,59.88,41900.0,43.2119,43.2335,43.1615,43.1615,41900.0
2015-02-05 12:50:00,59.88,59.89,59.75,59.8,55100.0,43.1615,43.1687,43.0678,43.1038,55100.0
2015-02-05 13:00:00,59.8,59.89,59.77,59.85,41600.0,43.1038,43.1687,43.0822,43.1398,41600.0
2015-02-05 13:10:00,59.85,59.94,59.83,59.92,55000.0,43.1398,43.2047,43.1254,43.1903,55000.0
2015-02-05 13:20:00,59.92,60.0,59.92,59.94,86900.0,43.1903,43.248,43.1903,43.2047,86900.0
2015-02-05 13:30:00,59.94,60.0,59.89,59.99,39700.0,43.2047,43.248,43.1687,43.2408,39700.0
2015-02-05 13:40:00,59.99,60.01,59.95,59.98,50600.0,43.2408,43.2552,43.2119,43.2335,50600.0
2015-02-05 13:50:00,59.97,60.0,59.93,60.0,75200.0,43.2263,43.248,43.1975,43.248,75200.0
2015-02-05 14:00:00,60.0,60.05,60.0,60.04,73100.0,43.248,43.284,43.248,43.2768,73100.0
2015-02-05 14:10:00,60.05,60.17,60.04,60.15,86600.0,43.284,43.3705,43.2768,43.3561,86600.0
2015-02-05 14:20:00,60.17,60.18,60.12,60.14,45400.0,43.3705,43.3777,43.3345,43.3489,45400.0
2015-02-05 14:30:00,60.15,60.16,60.11,60.14,52900.0,43.3561,43.3633,43.3272,43.3489,52900.0
2015-02-05 14:40:00,60.13,60.15,60.09,60.11,38400.0,43.3417,43.3561,43.3128,43.3272,38400.0
2015-02-05 14:50:00,60.11,60.12,60.04,60.12,37900.0,43.3272,43.3345,43.2768,43.3345,37900.0
2015-02-05 15:00:00,60.12,60.18,60.1,60.16,45300.0,43.3345,43.3777,43.32,43.3633,45300.0
2015-02-05 15:10:00,60.15,60.19,60.1,60.16,78700.0,43.3561,43.3849,43.32,43.3633,78700.0
2015-02-05 15:20:00,60.16,60.23,60.13,60.21,113400.0,43.3633,43.4137,43.3417,43.3993,113400.0
2015-02-05 15:30:00,60.2,60.25,60.17,60.25,97700.0,43.3921,43.4282,43.3705,43.4282,97700.0
2015-02-05 15:40:00,60.25,60.33,60.16,60.16,191100.0,43.4282,43.4858,43.3633,43.3633,191100.0
2015-02-05 15:50:00,60.16,60.26,60.16,60.22,368400.0,43.3633,43.4354,43.3633,43.4065,368400.0
2015-02-06 09:30:00,59.98,59.98,59.55,59.69,227900.0,43.2335,43.2335,42.9236,43.0245,227900.0
2015-02-06 09:40:00,59.67,59.76,59.54,59.62,110000.0,43.0101,43.075,42.9164,42.9741,110000.0
2015-02-06 09:50:00,59.62,59.73,59.54,59.63,261800.0,42.9741,43.0533,42.9164,42.9813,261800.0
2015-02-06 10:00:00,59.63,59.89,59.63,59.87,131700.0,42.9813,43.1687,42.9813,43.1543,131700.0
2015-02-06 10:10:00,59.87,59.93,59.81,59.83,93100.0,43.1543,43.1975,43.111,43.1254,93100.0
2015-02-06 10:20:00,59.82,60.02,59.82,59.98,45900.0,43.1182,43.2624,43.1182,43.2335,45900.0
2015-02-06 10:30:00,59.98,60.09,59.96,60.08,76300.0,43.2335,43.3128,43.2191,43.3056,76300.0
2015-02-06 10:40:00,60.08,60.28,60.08,60.27,82200.0,43.3056,43.4498,43.3056,43.4426,82200.0
2015-02-06 10:50:00,60.28,60.28,60.08,60.08,52300.0,43.4498,43.4498,43.3056,43.3056,52300.0
2015-02-06 11:00:00,60.09,60.11,60.0,60.02,63000.0,43.3128,43.3272,43.248,43.2624,63000.0
2015-02-06 11:10:00,60.02,60.09,60.0,60.02,36100.0,43.2624,43.3128,43.248,43.2624,36100.0
2015-02-06 11:20:00,60.01,60.2,60.01,60.15,62800.0,43.2552,43.3921,43.2552,43.3561,62800.0
2015-02-06 11:30:00,60.14,60.14,59.96,60.04,39900.0,43.3489,43.3489,43.2191,43.2768,39900.0
2015-02-06 11:40:00,60.05,60.15,60.03,60.15,43700.0,43.284,43.3561,43.2696,43.3561,43700.0
2015-02-06 11:50:00,60.15,60.19,60.1,60.11,34800.0,43.3561,43.3849,43.32,43.3272,34800.0
2015-02-06 12:00:00,60.11,60.21,60.09,60.19,50000.0,43.3272,43.3993,43.3128,43.3849,50000.0
2015-02-06 12:10:00,60.2,60.22,60.16,60.17,55300.0,43.3921,43.4065,43.3633,43.3705,55300.0
2015-02-06 12:20:00,60.17,60.22,60.16,60.2,81200.0,43.3705,43.4065,43.3633,43.3921,81200.0
2015-02-06 12:30:00,60.19,60.21,60.09,60.12,100800.0,43.3849,43.3993,43.3128,43.3345,100800.0
2015-02-06 12:40:00,60.12,60.14,59.95,60.06,144300.0,43.3345,43.3489,43.2119,43.2912,144300.0
2015-02-06 12:50:00,60.07,60.23,60.05,60.18,78700.0,43.2984,43.4137,43.284,43.3777,78700.0
2015-02-06 13:00:00,60.18,60.21,60.09,60.16,73700.0,43.3777,43.3993,43.3128,43.3633,73700.0
2015-02-06 13:10:00,60.15,60.23,60.13,60.16,73000.0,43.3561,43.4137,43.3417,43.3633,73000.0
2015-02-06 13:20:00,60.17,60.2,59.99,60.06,61700.0,43.3705,43.3921,43.2408,43.2912,61700.0
2015-02-06 13:30:00,60.06,60.06,59.94,60.02,48000.0,43.2912,43.2912,43.2047,43.2624,48000.0
2015-02-06 13:40:00,60.02,60.17,59.99,60.15,52900.0,43.2624,43.3705,43.2408,43.3561,52900.0
2015-02-06 13:50:00,60.14,60.22,60.09,60.13,40500.0,43.3489,43.4065,43.3128,43.3417,40500.0
2015-02-06 14:00:00,60.12,60.12,59.97,59.98,50400.0,43.3345,43.3345,43.2263,43.2335,50400.0
2015-02-06 14:10:00,59.97,60.05,59.94,60.02,31400.0,43.2263,43.284,43.2047,43.2624,31400.0
2015-02-06 14:20:00,60.02,60.05,59.95,59.98,59200.0,43.2624,43.284,43.2119,43.2335,59200.0
2015-02-06 14:30:00,59.99,60.06,59.93,60.03,42200.0,43.2408,43.2912,43.1975,43.2696,42200.0
2015-02-06 14:40:00,60.04,60.06,59.91,59.97,60400.0,43.2768,43.2912,43.1831,43.2263,60400.0
2015-02-06 14:50:00,59.96,59.96,59.84,59.84,58500.0,43.2191,43.2191,43.1326,43.1326,58500.0
2015-02-06 15:00:00,59.83,59.85,59.66,59.78,82500.0,43.1254,43.1398,43.0029,43.0894,82500.0
2015-02-06 15:10:00,59.78,59.78,59.51,59.53,150600.0,43.0894,43.0894,42.8948,42.9092,150600.0
2015-02-06 15:20:00,59.52,59.7,59.49,59.54,88200.0,42.902,43.0317,42.8804,42.9164,88200.0
2015-02-06 15:30:00,59.54,59.6,59.45,59.51,136800.0,42.9164,42.9596,42.8515,42.8948,136800.0
2015-02-06 15:40:00,59.51,59.54,59.44,59.54,197600.0,42.8948,42.9164,42.8443,42.9164,197600.0
2015-02-06 15:50:00,59.55,59.66,59.54,59.66,364600.0,42.9236,43.0029,42.9164,43.0029,364600.0
2015-02-09 09:30:00,59.32,59.68,59.26,59.58,171700.0,42.7578,43.0173,42.7146,42.9452,171700.0
2015-02-09 09:40:00,59.58,59.59,59.43,59.51,57900.0,42.9452,42.9524,42.8371,42.8948,57900.0
2015-02-09 09:50:00,59.53,59.75,59.53,59.66,48000.0,42.9092,43.0678,42.9092,43.0029,48000.0
2015-02-09 10:00:00,59.7,59.73,59.59,59.62,56500.0,43.0317,43.0533,42.9524,42.9741,56500.0
2015-02-09 10:10:00,59.62,59.63,59.42,59.42,51800.0,42.9741,42.9813,42.8299,42.8299,51800.0
2015-02-09 10:20:00,59.43,59.44,59.2,59.24,65900.0,42.8371,42.8443,42.6713,42.7002,65900.0
2015-02-09 10:30:00,59.23,59.3,59.15,59.29,49300.0,42.6929,42.7434,42.6353,42.7362,49300.0
2015-02-09 10:40:00,59.28,59.28,59.1,59.15,71700.0,42.729,42.729,42.5992,42.6353,71700.0
2015-02-09 10:50:00,59.14,59.15,59.0,59.06,67800.0,42.6281,42.6353,42.5272,42.5704,67800.0
2015-02-09 11:00:00,59.06,59.23,59.05,59.23,77800.0,42.5704,42.6929,42.5632,42.6929,77800.0
2015-02-09 11:10:00,59.22,59.26,59.1,59.13,64200.0,42.6857,42.7146,42.5992,42.6209,64200.0
2015-02-09 11:20:00,59.13,59.15,59.08,59.13,83200.0,42.6209,42.6353,42.5848,42.6209,83200.0
2015-02-09 11:30:00,59.13,59.15,59.04,59.08,49300.0,42.6209,42.6353,42.556,42.5848,49300.0
2015-02-09 11:40:00,59.08,59.14,59.07,59.1,66300.0,42.5848,42.6281,42.5776,42.5992,66300.0
2015-02-09 11:50:00,59.1,59.2,59.08,59.15,44500.0,42.5992,42.6713,42.5848,42.6353,44500.0
2015-02-09 12:00:00,59.17,59.25,59.15,59.25,31900.0,42.6497,42.7074,42.6353,42.7074,31900.0
2015-02-09 12:10:00,59.27,59.29,59.17,59.21,38400.0,42.7218,42.7362,42.6497,42.6785,38400.0
2015-02-09 12:20:00,59.21,59.27,59.19,59.27,25000.0,42.6785,42.7218,42.6641,42.7218,25000.0
2015-02-09 12:30:00,59.28,59.32,59.19,59.21,31700.0,42.729,42.7578,42.6641,42.6785,31700.0
2015-02-09 12:40:00,59.21,59.21,59.07,59.12,42900.0,42.6785,42.6785,42.5776,42.6137,42900.0
2015-02-09 12:50:00,59.13,59.14,59.08,59.1,42900.0,42.6209,42.6281,42.5848,42.5992,42900.0
2015-02-09 13:00:00,59.1,59.14,59.08,59.12,41100.0,42.5992,42.6281,42.5848,42.6137,41100.0
2015-02-09 13:10:00,59.13,59.17,59.08,59.08,34600.0,42.6209,42.6497,42.5848,42.5848,34600.0
2015-02-09 13:20:00,59.08,59.1,59.04,59.04,36700.0,42.5848,42.5992,42.556,42.556,36700.0
2015-02-09 13:30:00,59.03,59.04,58.95,59.01,68600.0,42.5488,42.556,42.4911,42.5344,68600.0
2015-02-09 13:40:00,59.0,59.03,58.89,58.92,43100.0,42.5272,42.5488,42.4479,42.4695,43100.0
2015-02-09 13:50:00,58.93,58.95,58.79,58.82,112700.0,42.4767,42.4911,42.3758,42.3974,112700.0
2015-02-09 14:00:00,58.82,58.92,58.8,58.84,74500.0,42.3974,42.4695,42.383,42.4118,74500.0
2015-02-09 14:10:00,58.84,58.89,58.72,58.74,74800.0,42.4118,42.4479,42.3253,42.3398,74800.0
2015-02-09 14:20:00,58.75,58.91,58.73,58.83,62100.0,42.347,42.4623,42.3325,42.4046,62100.0
2015-02-09 14:30:00,58.84,58.84,58.74,58.82,55600.0,42.4118,42.4118,42.3398,42.3974,55600.0
2015-02-09 14:40:00,58.82,58.88,58.79,58.81,55100.0,42.3974,42.4407,42.3758,42.3902,55100.0
2015-02-09 14:50:00,58.82,58.86,58.74,58.76,64300.0,42.3974,42.4262,42.3398,42.3542,64300.0
2015-02-09 15:00:00,58.76,58.76,58.65,58.7,122800.0,42.3542,42.3542,42.2749,42.3109,122800.0
2015-02-09 15:10:00,58.7,58.76,58.67,58.68,64400.0,42.3109,42.3542,42.2893,42.2965,64400.0
2015-02-09 15:20:00,58.68,58.84,58.65,58.84,77200.0,42.2965,42.4118,42.2749,42.4118,77200.0
2015-02-09 15:30:00,58.84,58.84,58.74,58.79,78600.0,42.4118,42.4118,42.3398,42.3758,78600.0
2015-02-09 15:40:00,58.79,58.95,58.78,58.91,178100.0,42.3758,42.4911,42.3686,42.4623,178100.0
2015-02-09 15:50:00,58.9,58.91,58.84,58.85,296500.0,42.4551,42.4623,42.4118,42.419,296500.0
2015-02-10 09:30:00,59.17,59.47,59.17,59.27,183800.0,42.6497,42.8659,42.6497,42.7218,183800.0
2015-02-10 09:40:00,59.24,59.38,59.13,59.34,201800.0,42.7002,42.8011,42.6209,42.7722,201800.0
2015-02-10 09:50:00,59.35,59.36,59.17,59.36,49500.0,42.7794,42.7866,42.6497,42.7866,49500.0
2015-02-10 10:00:00,59.36,59.39,59.22,59.33,94700.0,42.7866,42.8083,42.6857,42.765,94700.0
2015-02-10 10:10:00,59.34,59.37,59.17,59.18,66800.0,42.7722,42.7939,42.6497,42.6569,66800.0
2015-02-10 10:20:00,59.18,59.26,59.17,59.2,48700.0,42.6569,42.7146,42.6497,42.6713,48700.0
2015-02-10 10:30:00,59.21,59.31,59.17,59.28,98500.0,42.6785,42.7506,42.6497,42.729,98500.0
2015-02-10 10:40:00,59.29,59.36,59.15,59.18,144200.0,42.7362,42.7866,42.6353,42.6569,144200.0
2015-02-10 10:50:00,59.18,59.31,59.15,59.3,61900.0,42.6569,42.7506,42.6353,42.7434,61900.0
2015-02-10 11:00:00,59.3,59.36,59.26,59.35,61000.0,42.7434,42.7866,42.7146,42.7794,61000.0
2015-02-10 11:10:00,59.35,59.46,59.34,59.42,107400.0,42.7794,42.8587,42.7722,42.8299,107400.0
2015-02-10 11:20:00,59.43,59.51,59.4,59.51,114200.0,42.8371,42.8948,42.8155,42.8948,114200.0
2015-02-10 11:30:00,59.51,59.61,59.46,59.58,59800.0,42.8948,42.9668,42.8587,42.9452,59800.0
2015-02-10 11:40:00,59.58,59.6,59.51,59.56,113200.0,42.9452,42.9596,42.8948,42.9308,113200.0
2015-02-10 11:50:00,59.57,59.66,59.51,59.66,92700.0,42.938,43.0029,42.8948,43.0029,92700.0
2015-02-10 12:00:00,59.65,59.7,59.61,59.69,81900.0,42.9957,43.0317,42.9668,43.0245,81900.0
2015-02-10 12:10:00,59.7,59.72,59.61,59.69,122000.0,43.0317,43.0461,42.9668,43.0245,122000.0
2015-02-10 12:20:00,59.68,59.69,59.55,59.55,80200.0,43.0173,43.0245,42.9236,42.9236,80200.0
2015-02-10 12:30:00,59.57,59.62,59.53,59.61,48800.0,42.938,42.9741,42.9092,42.9668,48800.0
2015-02-10 12:40:00,59.61,59.66,59.58,59.64,61800.0,42.9668,43.0029,42.9452,42.9885,61800.0
2015-02-10 12:50:00,59.64,59.77,59.63,59.75,70700.0,42.9885,43.0822,42.9813,43.0678,70700.0
2015-02-10 13:00:00,59.75,59.76,59.72,59.74,51100.0,43.0678,43.075,43.0461,43.0606,51100.0
2015-02-10 13:10:00,59.74,59.75,59.72,59.72,72900.0,43.0606,43.0678,43.0461,43.0461,72900.0
2015-02-10 13:20:00,59.72,59.76,59.66,59.74,156500.0,43.0461,43.075,43.0029,43.0606,156500.0
2015-02-10 13:30:00,59.73,59.79,59.71,59.78,73000.0,43.0533,43.0966,43.0389,43.0894,73000.0
2015-02-10 13:40:00,59.79,59.81,59.7,59.71,119600.0,43.0966,43.111,43.0317,43.0389,119600.0
2015-02-10 13:50:00,59.71,59.74,59.67,59.72,94800.0,43.0389,43.0606,43.0101,43.0461,94800.0
2015-02-10 14:00:00,59.72,59.78,59.71,59.77,161500.0,43.0461,43.0894,43.0389,43.0822,161500.0
2015-02-10 14:10:00,59.77,59.77,59.65,59.68,91800.0,43.0822,43.0822,42.9957,43.0173,91800.0
2015-02-10 14:20:00,59.69,59.74,59.68,59.73,77800.0,43.0245,43.0606,43.0173,43.0533,77800.0
2015-02-10 14:30:00,59.73,59.8,59.71,59.78,97000.0,43.0533,43.1038,43.0389,43.0894,97000.0
2015-02-10 14:40:00,59.79,59.79,59.75,59.78,80100.0,43.0966,43.0966,43.0678,43.0894,80100.0
2015-02-10 14:50:00,59.78,59.83,59.77,59.81,108500.0,43.0894,43.1254,43.0822,43.111,108500.0
2015-02-10 15:00:00,59.82,59.86,59.8,59.85,140600.0,43.1182,43.147,43.1038,43.1398,140600.0
2015-02-10 15:10:00,59.85,59.87,59.81,59.82,86900.0,43.1398,43.1543,43.111,43.1182,86900.0
2015-02-10 15:20:00,59.82,59.91,59.82,59.9,133800.0,43.1182,43.1831,43.1182,43.1759,133800.0
2015-02-10 15:30:00,59.89,59.9,59.84,59.86,165000.0,43.1687,43.1759,43.1326,43.147,165000.0
2015-02-10 15:40:00,59.85,59.9,59.78,59.79,281400.0,43.1398,43.1759,43.0894,43.0966,281400.0
2015-02-10 15:50:00,59.79,59.84,59.76,59.82,446300.0,43.0966,43.1326,43.075,43.1182,446300.0
2015-02-11 09:30:00,59.62,59.95,59.59,59.7,166700.0,42.9741,43.2119,42.9524,43.0317,166700.0
2015-02-11 09:40:00,59.72,59.89,59.7,59.78,105200.0,43.0461,43.1687,43.0317,43.0894,105200.0
2015-02-11 09:50:00,59.79,59.96,59.76,59.78,101800.0,43.0966,43.2191,43.075,43.0894,101800.0
2015-02-11 10:00:00,59.78,59.79,59.63,59.73,43200.0,43.0894,43.0966,42.9813,43.0533,43200.0
2015-02-11 10:10:00,59.73,59.78,59.64,59.7,43700.0,43.0533,43.0894,42.9885,43.0317,43700.0
2015-02-11 10:20:00,59.7,59.85,59.69,59.81,57800.0,43.0317,43.1398,43.0245,43.111,57800.0
2015-02-11 10:30:00,59.8,59.81,59.66,59.7,52700.0,43.1038,43.111,43.0029,43.0317,52700.0
2015-02-11 10:40:00,59.71,59.82,59.7,59.72,34700.0,43.0389,43.1182,43.0317,43.0461,34700.0
2015-02-11 10:50:00,59.73,59.75,59.58,59.62,90300.0,43.0533,43.0678,42.9452,42.9741,90300.0
2015-02-11 11:00:00,59.62,59.75,59.62,59.72,50800.0,42.9741,43.0678,42.9741,43.0461,50800.0
2015-02-11 11:10:00,59.73,59.73,59.48,59.51,123700.0,43.0533,43.0533,42.8731,42.8948,123700.0
2015-02-11 11:20:00,59.51,59.55,59.45,59.52,75400.0,42.8948,42.9236,42.8515,42.902,75400.0
2015-02-11 11:30:00,59.51,59.64,59.47,59.64,65200.0,42.8948,42.9885,42.8659,42.9885,65200.0
2015-02-11 11:40:00,59.63,59.65,59.6,59.65,54200.0,42.9813,42.9957,42.9596,42.9957,54200.0
2015-02-11 11:50:00,59.65,59.65,59.57,59.58,25300.0,42.9957,42.9957,42.938,42.9452,25300.0
2015-02-11 12:00:00,59.57,59.58,59.4,59.42,37400.0,42.938,42.9452,42.8155,42.8299,37400.0
2015-02-11 12:10:00,59.41,59.42,59.36,59.36,64200.0,42.8227,42.8299,42.7866,42.7866,64200.0
2015-02-11 12:20:00,59.36,59.36,59.27,59.28,83400.0,42.7866,42.7866,42.7218,42.729,83400.0
2015-02-11 12:30:00,59.29,59.41,59.28,59.35,34600.0,42.7362,42.8227,42.729,42.7794,34600.0
2015-02-11 12:40:00,59.35,59.36,59.2,59.21,44300.0,42.7794,42.7866,42.6713,42.6785,44300.0
2015-02-11 12:50:00,59.22,59.24,59.12,59.13,42700.0,42.6857,42.7002,42.6137,42.6209,42700.0
2015-02-11 13:00:00,59.14,59.18,58.97,58.99,85500.0,42.6281,42.6569,42.5055,42.52,85500.0
2015-02-11 13:10:00,59.0,59.02,58.85,59.01,114800.0,42.5272,42.5416,42.419,42.5344,114800.0
2015-02-11 13:20:00,59.0,59.03,58.88,58.95,138000.0,42.5272,42.5488,42.4407,42.4911,138000.0
2015-02-11 13:30:00,58.97,59.11,58.96,59.09,65000.0,42.5055,42.6064,42.4983,42.592,65000.0
2015-02-11 13:40:00,59.09,59.17,59.08,59.15,36500.0,42.592,42.6497,42.5848,42.6353,36500.0
2015-02-11 13:50:00,59.14,59.38,59.14,59.29,132000.0,42.6281,42.8011,42.6281,42.7362,132000.0
2015-02-11 14:00:00,59.28,59.4,59.28,59.4,35900.0,42.729,42.8155,42.729,42.8155,35900.0
2015-02-11 14:10:00,59.39,59.41,59.23,59.23,41400.0,42.8083,42.8227,42.6929,42.6929,41400.0
2015-02-11 14:20:00,59.23,59.26,59.11,59.14,38700.0,42.6929,42.7146,42.6064,42.6281,38700.0
2015-02-11 14:30:00,59.13,59.27,59.1,59.26,48100.0,42.6209,42.7218,42.5992,42.7146,48100.0
2015-02-11 14:40:00,59.26,59.27,59.21,59.26,69300.0,42.7146,42.7218,42.6785,42.7146,69300.0
2015-02-11 14:50:00,59.26,59.26,59.16,59.19,85900.0,42.7146,42.7146,42.6425,42.6641,85900.0
2015-02-11 15:00:00,59.19,59.2,59.08,59.09,171300.0,42.6641,42.6713,42.5848,42.592,171300.0
2015-02-11 15:10:00,59.09,59.16,59.01,59.14,172400.0,42.592,42.6425,42.5344,42.6281,172400.0
2015-02-11 15:20:00,59.14,59.33,59.12,59.29,126400.0,42.6281,42.765,42.6137,42.7362,126400.0
2015-02-11 15:30:00,59.3,59.34,59.22,59.3,135700.0,42.7434,42.7722,42.6857,42.7434,135700.0
2015-02-11 15:40:00,59.31,59.33,59.19,59.23,214400.0,42.7506,42.765,42.6641,42.6929,214400.0
2015-02-11 15:50:00,59.23,59.33,59.19,59.3,284400.0,42.6929,42.765,42.6641,42.7434,284400.0
2015-02-12 09:30:00,59.65,59.74,59.36,59.37,152400.0,42.9957,43.0606,42.7866,42.7939,152400.0
2015-02-12 09:40:00,59.35,59.51,59.24,59.44,58300.0,42.7794,42.8948,42.7002,42.8443,58300.0
2015-02-12 09:50:00,59.43,59.47,59.36,59.44,35100.0,42.8371,42.8659,42.7866,42.8443,35100.0
2015-02-12 10:00:00,59.46,59.62,59.46,59.55,46200.0,42.8587,42.9741,42.8587,42.9236,46200.0
2015-02-12 10:10:00,59.56,59.57,59.46,59.5,51700.0,42.9308,42.938,42.8587,42.8876,51700.0
2015-02-12 10:20:00,59.49,59.54,59.44,59.47,64700.0,42.8804,42.9164,42.8443,42.8659,64700.0
2015-02-12 10:30:00,59.47,59.65,59.46,59.6,74600.0,42.8659,42.9957,42.8587,42.9596,74600.0
2015-02-12 10:40:00,59.61,59.76,59.61,59.75,91300.0,42.9668,43.075,42.9668,43.0678,91300.0
2015-02-12 10:50:00,59.74,59.76,59.58,59.6,79300.0,43.0606,43.075,42.9452,42.9596,79300.0
2015-02-12 11:00:00,59.58,59.59,59.42,59.58,84000.0,42.9452,42.9524,42.8299,42.9452,84000.0
2015-02-12 11:10:00,59.57,59.74,59.57,59.62,116800.0,42.938,43.0606,42.938,42.9741,116800.0
2015-02-12 11:20:00,59.61,59.62,59.41,59.45,70900.0,42.9668,42.9741,42.8227,42.8515,70900.0
2015-02-12 11:30:00,59.45,59.55,59.42,59.53,58000.0,42.8515,42.9236,42.8299,42.9092,58000.0
2015-02-12 11:40:00,59.54,59.56,59.46,59.51,36900.0,42.9164,42.9308,42.8587,42.8948,36900.0
2015-02-12 11:50:00,59.51,59.64,59.47,59.49,47600.0,42.8948,42.9885,42.8659,42.8804,47600.0
2015-02-12 12:00:00,59.49,59.61,59.48,59.61,30300.0,42.8804,42.9668,42.8731,42.9668,30300.0
2015-02-12 12:10:00,59.62,59.63,59.45,59.45,48800.0,42.9741,42.9813,42.8515,42.8515,48800.0
2015-02-12 12:20:00,59.45,59.5,59.41,59.43,57500.0,42.8515,42.8876,42.8227,42.8371,57500.0
2015-02-12 12:30:00,59.42,59.48,59.42,59.47,76000.0,42.8299,42.8731,42.8299,42.8659,76000.0
2015-02-12 12:40:00,59.47,59.47,59.36,59.37,57100.0,42.8659,42.8659,42.7866,42.7939,57100.0
2015-02-12 12:50:00,59.38,59.49,59.38,59.44,43200.0,42.8011,42.8804,42.8011,42.8443,43200.0
2015-02-12 13:00:00,59.44,59.46,59.34,59.37,60400.0,42.8443,42.8587,42.7722,42.7939,60400.0
2015-02-12 13:10:00,59.38,59.4,59.27,59.3,45100.0,42.8011,42.8155,42.7218,42.7434,45100.0
2015-02-12 13:20:00,59.3,59.37,59.27,59.33,74200.0,42.7434,42.7939,42.7218,42.765,74200.0
2015-02-12 13:30:00,59.32,59.46,59.32,59.45,101000.0,42.7578,42.8587,42.7578,42.8515,101000.0
2015-02-12 13:40:00,59.44,59.46,59.4,59.43,97600.0,42.8443,42.8587,42.8155,42.8371,97600.0
2015-02-12 13:50:00,59.43,59.46,59.4,59.43,120300.0,42.8371,42.8587,42.8155,42.8371,120300.0
2015-02-12 14:00:00,59.44,59.44,59.29,59.32,51800.0,42.8443,42.8443,42.7362,42.7578,51800.0
2015-02-12 14:10:00,59.32,59.32,59.26,59.3,44200.0,42.7578,42.7578,42.7146,42.7434,44200.0
2015-02-12 14:20:00,59.29,59.32,59.26,59.26,57000.0,42.7362,42.7578,42.7146,42.7146,57000.0
2015-02-12 14:30:00,59.26,59.28,59.23,59.27,72800.0,42.7146,42.729,42.6929,42.7218,72800.0
2015-02-12 14:40:00,59.27,59.31,59.26,59.3,142800.0,42.7218,42.7506,42.7146,42.7434,142800.0
2015-02-12 14:50:00,59.3,59.31,59.28,59.3,99900.0,42.7434,42.7506,42.729,42.7434,99900.0
2015-02-12 15:00:00,59.3,59.46,59.29,59.41,374800.0,42.7434,42.8587,42.7362,42.8227,374800.0
2015-02-12 15:10:00,59.41,59.5,59.4,59.5,89200.0,42.8227,42.8876,42.8155,42.8876,89200.0
2015-02-12 15:20:00,59.49,59.51,59.45,59.48,79700.0,42.8804,42.8948,42.8515,42.8731,79700.0
2015-02-12 15:30:00,59.49,59.52,59.45,59.45,120000.0,42.8804,42.902,42.8515,42.8515,120000.0
2015-02-12 15:40:00,59.46,59.5,59.44,59.46,280700.0,42.8587,42.8876,42.8443,42.8587,280700.0
2015-02-12 15:50:00,59.46,59.49,59.39,59.47,324700.0,42.8587,42.8804,42.8083,42.8659,324700.0
2015-02-13 09:30:00,59.71,59.79,59.57,59.68,447300.0,43.0389,43.0966,42.938,43.0173,447300.0
2015-02-13 09:40:00,59.67,59.79,59.65,59.77,191700.0,43.0101,43.0966,42.9957,43.0822,191700.0
2015-02-13 09:50:00,59.77,59.77,59.62,59.7,147000.0,43.0822,43.0822,42.9741,43.0317,147000.0
2015-02-13 10:00:00,59.68,59.72,59.51,59.56,84800.0,43.0173,43.0461,42.8948,42.9308,84800.0
2015-02-13 10:10:00,59.57,59.67,59.51,59.64,70300.0,42.938,43.0101,42.8948,42.9885,70300.0
2015-02-13 10:20:00,59.63,59.81,59.63,59.79,60400.0,42.9813,43.111,42.9813,43.0966,60400.0
2015-02-13 10:30:00,59.8,59.8,59.63,59.7,60200.0,43.1038,43.1038,42.9813,43.0317,60200.0
2015-02-13 10:40:00,59.7,59.7,59.57,59.68,59600.0,43.0317,43.0317,42.938,43.0173,59600.0
2015-02-13 10:50:00,59.69,59.71,59.64,59.66,63900.0,43.0245,43.0389,42.9885,43.0029,63900.0
2015-02-13 11:00:00,59.66,59.72,59.65,59.67,74000.0,43.0029,43.0461,42.9957,43.0101,74000.0
2015-02-13 11:10:00,59.68,59.71,59.63,59.7,81900.0,43.0173,43.0389,42.9813,43.0317,81900.0
2015-02-13 11:20:00,59.69,59.69,59.57,59.58,64500.0,43.0245,43.0245,42.938,42.9452,64500.0
2015-02-13 11:30:00,59.58,59.74,59.57,59.73,78300.0,42.9452,43.0606,42.938,43.0533,78300.0
2015-02-13 11:40:00,59.75,59.85,59.74,59.8,61300.0,43.0678,43.1398,43.0606,43.1038,61300.0
2015-02-13 11:50:00,59.81,59.84,59.79,59.81,97300.0,43.111,43.1326,43.0966,43.111,97300.0
2015-02-13 12:00:00,59.81,59.84,59.76,59.76,45600.0,43.111,43.1326,43.075,43.075,45600.0
2015-02-13 12:10:00,59.75,59.78,59.66,59.67,41000.0,43.0678,43.0894,43.0029,43.0101,41000.0
2015-02-13 12:20:00,59.67,59.71,59.65,59.7,42200.0,43.0101,43.0389,42.9957,43.0317,42200.0
2015-02-13 12:30:00,59.7,59.77,59.69,59.75,67800.0,43.0317,43.0822,43.0245,43.0678,67800.0
2015-02-13 12:40:00,59.74,59.76,59.69,59.75,41600.0,43.0606,43.075,43.0245,43.0678,41600.0
2015-02-13 12:50:00,59.74,59.74,59.6,59.6,46100.0,43.0606,43.0606,42.9596,42.9596,46100.0
2015-02-13 13:00:00,59.6,59.61,59.52,59.58,85500.0,42.9596,42.9668,42.902,42.9452,85500.0
2015-02-13 13:10:00,59.58,59.61,59.54,59.55,65000.0,42.9452,42.9668,42.9164,42.9236,65000.0
2015-02-13 13:20:00,59.56,59.64,59.48,59.62,83100.0,42.9308,42.9885,42.8731,42.9741,83100.0
2015-02-13 13:30:00,59.62,59.62,59.46,59.56,53700.0,42.9741,42.9741,42.8587,42.9308,53700.0
2015-02-13 13:40:00,59.57,59.57,59.47,59.49,44000.0,42.938,42.938,42.8659,42.8804,44000.0
2015-02-13 13:50:00,59.49,59.51,59.47,59.48,50600.0,42.8804,42.8948,42.8659,42.8731,50600.0
2015-02-13 14:00:00,59.48,59.63,59.48,59.57,52700.0,42.8731,42.9813,42.8731,42.938,52700.0
2015-02-13 14:10:00,59.57,59.6,59.55,59.6,52100.0,42.938,42.9596,42.9236,42.9596,52100.0
2015-02-13 14:20:00,59.59,59.61,59.54,59.6,63300.0,42.9524,42.9668,42.9164,42.9596,63300.0
2015-02-13 14:30:00,59.6,59.65,59.59,59.65,76700.0,42.9596,42.9957,42.9524,42.9957,76700.0
2015-02-13 14:40:00,59.65,59.82,59.62,59.82,122800.0,42.9957,43.1182,42.9741,43.1182,122800.0
2015-02-13 14:50:00,59.81,59.94,59.79,59.93,76300.0,43.111,43.2047,43.0966,43.1975,76300.0
2015-02-13 15:00:00,59.94,60.0,59.9,59.94,207500.0,43.2047,43.248,43.1759,43.2047,207500.0
2015-02-13 15:10:00,59.96,60.05,59.95,60.02,107600.0,43.2191,43.284,43.2119,43.2624,107600.0
2015-02-13 15:20:00,60.02,60.02,59.95,60.0,98500.0,43.2624,43.2624,43.2119,43.248,98500.0
2015-02-13 15:30:00,60.0,60.02,59.95,60.02,118100.0,43.248,43.2624,43.2119,43.2624,118100.0
2015-02-13 15:40:00,60.02,60.02,59.91,59.95,183300.0,43.2624,43.2624,43.1831,43.2119,183300.0
2015-02-13 15:50:00,59.95,60.03,59.94,60.03,328700.0,43.2119,43.2696,43.2047,43.2696,328700.0
2015-02-17 09:30:00,60.08,60.25,60.06,60.18,354200.0,43.3056,43.4282,43.2912,43.3777,354200.0
2015-02-17 09:40:00,60.19,60.37,60.19,60.23,161500.0,43.3849,43.5147,43.3849,43.4137,161500.0
2015-02-17 09:50:00,60.22,60.42,60.18,60.38,96500.0,43.4065,43.5507,43.3777,43.5219,96500.0
2015-02-17 10:00:00,60.38,60.45,60.29,60.3,126800.0,43.5219,43.5723,43.457,43.4642,126800.0
2015-02-17 10:10:00,60.3,60.32,60.13,60.15,71300.0,43.4642,43.4786,43.3417,43.3561,71300.0
2015-02-17 10:20:00,60.15,60.17,60.06,60.11,81400.0,43.3561,43.3705,43.2912,43.3272,81400.0
2015-02-17 10:30:00,60.12,60.15,60.04,60.12,116100.0,43.3345,43.3561,43.2768,43.3345,116100.0
2015-02-17 10:40:00,60.12,60.15,60.05,60.06,80100.0,43.3345,43.3561,43.284,43.2912,80100.0
2015-02-17 10:50:00,60.08,60.08,59.83,59.86,79700.0,43.3056,43.3056,43.1254,43.147,79700.0
2015-02-17 11:00:00,59.86,59.94,59.85,59.89,53000.0,43.147,43.2047,43.1398,43.1687,53000.0
2015-02-17 11:10:00,59.88,59.93,59.79,59.84,54000.0,43.1615,43.1975,43.0966,43.1326,54000.0
2015-02-17 11:20:00,59.85,59.99,59.84,59.98,69300.0,43.1398,43.2408,43.1326,43.2335,69300.0
2015-02-17 11:30:00,59.97,59.97,59.83,59.85,57800.0,43.2263,43.2263,43.1254,43.1398,57800.0
2015-02-17 11:40:00,59.86,59.92,59.78,59.92,37300.0,43.147,43.1903,43.0894,43.1903,37300.0
2015-02-17 11:50:00,59.92,60.0,59.89,59.98,48600.0,43.1903,43.248,43.1687,43.2335,48600.0
2015-02-17 12:00:00,59.98,60.0,59.92,59.99,50000.0,43.2335,43.248,43.1903,43.2408,50000.0
2015-02-17 12:10:00,59.99,60.0,59.91,59.98,29100.0,43.2408,43.248,43.1831,43.2335,29100.0
2015-02-17 12:20:00,59.98,60.05,59.96,60.05,34700.0,43.2335,43.284,43.2191,43.284,34700.0
2015-02-17 12:30:00,60.06,60.11,60.04,60.05,37600.0,43.2912,43.3272,43.2768,43.284,37600.0
2015-02-17 12:40:00,60.05,60.06,59.99,60.06,36200.0,43.284,43.2912,43.2408,43.2912,36200.0
2015-02-17 12:50:00,60.06,60.09,60.03,60.08,25800.0,43.2912,43.3128,43.2696,43.3056,25800.0
2015-02-17 13:00:00,60.09,60.19,60.03,60.18,43300.0,43.3128,43.3849,43.2696,43.3777,43300.0
2015-02-17 13:10:00,60.18,60.24,60.17,60.19,53000.0,43.3777,43.421,43.3705,43.3849,53000.0
2015-02-17 13:20:00,60.19,60.24,60.16,60.23,68700.0,43.3849,43.421,43.3633,43.4137,68700.0
2015-02-17 13:30:00,60.23,60.23,60.11,60.13,56600.0,43.4137,43.4137,43.3272,43.3417,56600.0
2015-02-17 13:40:00,60.12,60.14,60.09,60.1,58400.0,43.3345,43.3489,43.3128,43.32,58400.0
2015-02-17 13:50:00,60.1,60.17,60.1,60.14,53300.0,43.32,43.3705,43.32,43.3489,53300.0
2015-02-17 14:00:00,60.14,60.15,60.1,60.12,49000.0,43.3489,43.3561,43.32,43.3345,49000.0
2015-02-17 14:10:00,60.12,60.13,60.09,60.1,48600.0,43.3345,43.3417,43.3128,43.32,48600.0
2015-02-17 14:20:00,60.09,60.09,60.04,60.06,67500.0,43.3128,43.3128,43.2768,43.2912,67500.0
2015-02-17 14:30:00,60.06,60.07,60.04,60.05,81900.0,43.2912,43.2984,43.2768,43.284,81900.0
2015-02-17 14:40:00,60.06,60.11,60.03,60.11,49000.0,43.2912,43.3272,43.2696,43.3272,49000.0
2015-02-17 14:50:00,60.11,60.12,60.06,60.07,71700.0,43.3272,43.3345,43.2912,43.2984,71700.0
2015-02-17 15:00:00,60.07,60.11,60.05,60.1,77500.0,43.2984,43.3272,43.284,43.32,77500.0
2015-02-17 15:10:00,60.11,60.12,60.06,60.07,103000.0,43.3272,43.3345,43.2912,43.2984,103000.0
2015-02-17 15:20:00,60.07,60.08,60.01,60.04,77000.0,43.2984,43.3056,43.2552,43.2768,77000.0
2015-02-17 15:30:00,60.03,60.04,59.98,60.01,118300.0,43.2696,43.2768,43.2335,43.2552,118300.0
2015-02-17 15:40:00,60.01,60.04,59.97,60.0,129500.0,43.2552,43.2768,43.2263,43.248,129500.0
2015-02-17 15:50:00,60.0,60.1,59.95,60.08,429900.0,43.248,43.32,43.2119,43.3056,429900.0
2015-02-18 09:30:00,60.06,60.06,59.88,59.98,128900.0,43.2912,43.2912,43.1615,43.2335,128900.0
2015-02-18 09:40:00,59.97,59.98,59.59,59.63,111700.0,43.2263,43.2335,42.9524,42.9813,111700.0
2015-02-18 09:50:00,59.63,59.64,59.51,59.52,97500.0,42.9813,42.9885,42.8948,42.902,97500.0
2015-02-18 10:00:00,59.51,59.51,59.33,59.33,113400.0,42.8948,42.8948,42.765,42.765,113400.0
2015-02-18 10:10:00,59.33,59.39,59.26,59.27,84500.0,42.765,42.8083,42.7146,42.7218,84500.0
2015-02-18 10:20:00,59.27,59.4,59.24,59.39,105100.0,42.7218,42.8155,42.7002,42.8083,105100.0
2015-02-18 10:30:00,59.39,59.42,59.31,59.35,161900.0,42.8083,42.8299,42.7506,42.7794,161900.0
2015-02-18 10:40:00,59.36,59.39,59.17,59.17,130200.0,42.7866,42.8083,42.6497,42.6497,130200.0
2015-02-18 10:50:00,59.17,59.23,59.15,59.23,113100.0,42.6497,42.6929,42.6353,42.6929,113100.0
2015-02-18 11:00:00,59.23,59.3,59.21,59.21,71400.0,42.6929,42.7434,42.6785,42.6785,71400.0
2015-02-18 11:10:00,59.22,59.24,59.16,59.18,85400.0,42.6857,42.7002,42.6425,42.6569,85400.0
2015-02-18 11:20:00,59.18,59.24,59.13,59.22,129400.0,42.6569,42.7002,42.6209,42.6857,129400.0
2015-02-18 11:30:00,59.22,59.23,59.14,59.16,72900.0,42.6857,42.6929,42.6281,42.6425,72900.0
2015-02-18 11:40:00,59.16,59.21,59.11,59.17,168700.0,42.6425,42.6785,42.6064,42.6497,168700.0
2015-02-18 11:50:00,59.17,59.2,59.11,59.14,259600.0,42.6497,42.6713,42.6064,42.6281,259600.0
2015-02-18 12:00:00,59.14,59.18,59.1,59.11,204900.0,42.6281,42.6569,42.5992,42.6064,204900.0
2015-02-18 12:10:00,59.11,59.19,59.1,59.19,76600.0,42.6064,42.6641,42.5992,42.6641,76600.0
2015-02-18 12:20:00,59.19,59.22,59.14,59.17,201300.0,42.6641,42.6857,42.6281,42.6497,201300.0
2015-02-18 12:30:00,59.17,59.19,59.1,59.12,111800.0,42.6497,42.6641,42.5992,42.6137,111800.0
2015-02-18 12:40:00,59.11,59.13,58.97,59.0,118900.0,42.6064,42.6209,42.5055,42.5272,118900.0
2015-02-18 12:50:00,58.99,59.05,58.93,58.93,47100.0,42.52,42.5632,42.4767,42.4767,47100.0
2015-02-18 13:00:00,58.94,58.97,58.85,58.9,114000.0,42.4839,42.5055,42.419,42.4551,114000.0
2015-02-18 13:10:00,58.9,58.98,58.88,58.89,112600.0,42.4551,42.5127,42.4407,42.4479,112600.0
2015-02-18 13:20:00,58.89,58.93,58.87,58.91,72900.0,42.4479,42.4767,42.4335,42.4623,72900.0
2015-02-18 13:30:00,58.91,58.96,58.87,58.92,59100.0,42.4623,42.4983,42.4335,42.4695,59100.0
2015-02-18 13:40:00,58.92,58.93,58.84,58.91,77200.0,42.4695,42.4767,42.4118,42.4623,77200.0
2015-02-18 13:50:00,58.91,59.03,58.88,58.99,73800.0,42.4623,42.5488,42.4407,42.52,73800.0
2015-02-18 14:00:00,59.0,59.24,59.0,59.2,183000.0,42.5272,42.7002,42.5272,42.6713,183000.0
2015-02-18 14:10:00,59.2,59.3,59.19,59.28,142000.0,42.6713,42.7434,42.6641,42.729,142000.0
2015-02-18 14:20:00,59.28,59.35,59.24,59.26,208000.0,42.729,42.7794,42.7002,42.7146,208000.0
2015-02-18 14:30:00,59.25,59.4,59.25,59.4,123000.0,42.7074,42.8155,42.7074,42.8155,123000.0
2015-02-18 14:40:00,59.4,59.41,59.34,59.34,184400.0,42.8155,42.8227,42.7722,42.7722,184400.0
2015-02-18 14:50:00,59.35,59.46,59.34,59.44,92600.0,42.7794,42.8587,42.7722,42.8443,92600.0
2015-02-18 15:00:00,59.45,59.55,59.45,59.52,118600.0,42.8515,42.9236,42.8515,42.902,118600.0
2015-02-18 15:10:00,59.52,59.61,59.49,59.59,73800.0,42.902,42.9668,42.8804,42.9524,73800.0
2015-02-18 15:20:00,59.59,59.73,59.53,59.71,164300.0,42.9524,43.0533,42.9092,43.0389,164300.0
2015-02-18 15:30:00,59.71,59.81,59.67,59.71,231300.0,43.0389,43.111,43.0101,43.0389,231300.0
2015-02-18 15:40:00,59.71,59.8,59.69,59.78,288100.0,43.0389,43.1038,43.0245,43.0894,288100.0
2015-02-18 15:50:00,59.78,60.03,59.77,60.02,819100.0,43.0894,43.2696,43.0822,43.2624,819100.0
2015-02-19 09:30:00,59.65,59.99,59.65,59.92,117700.0,42.9957,43.2408,42.9957,43.1903,117700.0
2015-02-19 09:40:00,59.92,59.93,59.66,59.75,68500.0,43.1903,43.1975,43.0029,43.0678,68500.0
2015-02-19 09:50:00,59.75,59.83,59.67,59.69,119100.0,43.0678,43.1254,43.0101,43.0245,119100.0
2015-02-19 10:00:00,59.69,59.71,59.63,59.63,158000.0,43.0245,43.0389,42.9813,42.9813,158000.0
2015-02-19 10:10:00,59.62,59.63,59.4,59.42,159500.0,42.9741,42.9813,42.8155,42.8299,159500.0
2015-02-19 10:20:00,59.42,59.48,59.38,59.43,154000.0,42.8299,42.8731,42.8011,42.8371,154000.0
2015-02-19 10:30:00,59.43,59.46,59.4,59.43,97000.0,42.8371,42.8587,42.8155,42.8371,97000.0
2015-02-19 10:40:00,59.43,59.5,59.37,59.47,76000.0,42.8371,42.8876,42.7939,42.8659,76000.0
2015-02-19 10:50:00,59.47,59.47,59.32,59.32,174100.0,42.8659,42.8659,42.7578,42.7578,174100.0
2015-02-19 11:00:00,59.32,59.33,59.24,59.28,108200.0,42.7578,42.765,42.7002,42.729,108200.0
2015-02-19 11:10:00,59.26,59.47,59.26,59.46,77300.0,42.7146,42.8659,42.7146,42.8587,77300.0
2015-02-19 11:20:00,59.45,59.46,59.32,59.36,54600.0,42.8515,42.8587,42.7578,42.7866,54600.0
2015-02-19 11:30:00,59.36,59.43,59.32,59.4,79700.0,42.7866,42.8371,42.7578,42.8155,79700.0
2015-02-19 11:40:00,59.41,59.42,59.29,59.3,56500.0,42.8227,42.8299,42.7362,42.7434,56500.0
2015-02-19 11:50:00,59.3,59.31,59.25,59.26,67100.0,42.7434,42.7506,42.7074,42.7146,67100.0
2015-02-19 12:00:00,59.25,59.29,59.23,59.26,63400.0,42.7074,42.7362,42.6929,42.7146,63400.0
2015-02-19 12:10:00,59.25,59.3,59.19,59.2,64700.0,42.7074,42.7434,42.6641,42.6713,64700.0
2015-02-19 12:20:00,59.2,59.26,59.19,59.24,30500.0,42.6713,42.7146,42.6641,42.7002,30500.0
2015-02-19 12:30:00,59.24,59.27,59.05,59.05,86300.0,42.7002,42.7218,42.5632,42.5632,86300.0
2015-02-19 12:40:00,59.06,59.11,59.05,59.1,48800.0,42.5704,42.6064,42.5632,42.5992,48800.0
2015-02-19 12:50:00,59.1,59.11,58.97,59.07,60800.0,42.5992,42.6064,42.5055,42.5776,60800.0
2015-02-19 13:00:00,59.08,59.09,59.0,59.07,41600.0,42.5848,42.592,42.5272,42.5776,41600.0
2015-02-19 13:10:00,59.07,59.09,58.99,59.04,72200.0,42.5776,42.592,42.52,42.556,72200.0
2015-02-19 13:20:00,59.04,59.09,59.02,59.07,90200.0,42.556,42.592,42.5416,42.5776,90200.0
2015-02-19 13:30:00,59.08,59.22,59.06,59.22,141800.0,42.5848,42.6857,42.5704,42.6857,141800.0
2015-02-19 13:40:00,59.22,59.32,59.21,59.31,159900.0,42.6857,42.7578,42.6785,42.7506,159900.0
2015-02-19 13:50:00,59.29,59.35,59.27,59.35,76300.0,42.7362,42.7794,42.7218,42.7794,76300.0
2015-02-19 14:00:00,59.35,59.41,59.34,59.41,55400.0,42.7794,42.8227,42.7722,42.8227,55400.0
2015-02-19 14:10:00,59.41,59.41,59.34,59.35,76200.0,42.8227,42.8227,42.7722,42.7794,76200.0
2015-02-19 14:20:00,59.35,59.36,59.28,59.3,39000.0,42.7794,42.7866,42.729,42.7434,39000.0
2015-02-19 14:30:00,59.3,59.41,59.3,59.41,64500.0,42.7434,42.8227,42.7434,42.8227,64500.0
2015-02-19 14:40:00,59.41,59.41,59.33,59.39,55200.0,42.8227,42.8227,42.765,42.8083,55200.0
2015-02-19 14:50:00,59.4,59.44,59.38,59.41,79800.0,42.8155,42.8443,42.8011,42.8227,79800.0
2015-02-19 15:00:00,59.4,59.47,59.38,59.47,127400.0,42.8155,42.8659,42.8011,42.8659,127400.0
2015-02-19 15:10:00,59.46,59.51,59.45,59.46,75500.0,42.8587,42.8948,42.8515,42.8587,75500.0
2015-02-19 15:20:00,59.46,59.5,59.45,59.48,68600.0,42.8587,42.8876,42.8515,42.8731,68600.0
2015-02-19 15:30:00,59.48,59.52,59.44,59.52,100300.0,42.8731,42.902,42.8443,42.902,100300.0
2015-02-19 15:40:00,59.51,59.56,59.49,59.53,169100.0,42.8948,42.9308,42.8804,42.9092,169100.0
2015-02-19 15:50:00,59.52,59.59,59.48,59.57,273200.0,42.902,42.9524,42.8731,42.938,273200.0
2015-02-20 09:30:00,59.32,59.59,59.28,59.43,555400.0,42.7578,42.9524,42.729,42.8371,555400.0
2015-02-20 09:40:00,59.41,59.62,59.32,59.59,119300.0,42.8227,42.9741,42.7578,42.9524,119300.0
2015-02-20 09:50:00,59.59,59.76,59.51,59.68,161500.0,42.9524,43.075,42.8948,43.0173,161500.0
2015-02-20 10:00:00,59.67,59.77,59.63,59.77,264900.0,43.0101,43.0822,42.9813,43.0822,264900.0
2015-02-20 10:10:00,59.78,59.85,59.74,59.79,106300.0,43.0894,43.1398,43.0606,43.0966,106300.0
2015-02-20 10:20:00,59.8,59.83,59.78,59.8,135000.0,43.1038,43.1254,43.0894,43.1038,135000.0
2015-02-20 10:30:00,59.8,59.85,59.66,59.85,100600.0,43.1038,43.1398,43.0029,43.1398,100600.0
2015-02-20 10:40:00,59.85,59.86,59.66,59.71,106500.0,43.1398,43.147,43.0029,43.0389,106500.0
2015-02-20 10:50:00,59.7,59.79,59.67,59.73,89100.0,43.0317,43.0966,43.0101,43.0533,89100.0
2015-02-20 11:00:00,59.73,59.91,59.72,59.91,94500.0,43.0533,43.1831,43.0461,43.1831,94500.0
2015-02-20 11:10:00,59.9,59.93,59.78,59.78,77400.0,43.1759,43.1975,43.0894,43.0894,77400.0
2015-02-20 11:20:00,59.78,59.84,59.73,59.75,156400.0,43.0894,43.1326,43.0533,43.0678,156400.0
2015-02-20 11:30:00,59.74,59.79,59.71,59.74,59400.0,43.0606,43.0966,43.0389,43.0606,59400.0
2015-02-20 11:40:00,59.74,59.8,59.73,59.74,42500.0,43.0606,43.1038,43.0533,43.0606,42500.0
2015-02-20 11:50:00,59.74,59.79,59.73,59.75,61800.0,43.0606,43.0966,43.0533,43.0678,61800.0
2015-02-20 12:00:00,59.74,59.84,59.74,59.76,132500.0,43.0606,43.1326,43.0606,43.075,132500.0
2015-02-20 12:10:00,59.76,59.8,59.75,59.79,109100.0,43.075,43.1038,43.0678,43.0966,109100.0
2015-02-20 12:20:00,59.79,59.91,59.77,59.9,64300.0,43.0966,43.1831,43.0822,43.1759,64300.0
2015-02-20 12:30:00,59.91,60.01,59.87,59.93,191400.0,43.1831,43.2552,43.1543,43.1975,191400.0
2015-02-20 12:40:00,59.93,60.08,59.91,60.07,106000.0,43.1975,43.3056,43.1831,43.2984,106000.0
2015-02-20 12:50:00,60.07,60.09,59.96,60.03,80700.0,43.2984,43.3128,43.2191,43.2696,80700.0
2015-02-20 13:00:00,60.04,60.16,60.01,60.12,91900.0,43.2768,43.3633,43.2552,43.3345,91900.0
2015-02-20 13:10:00,60.12,60.17,60.0,60.01,81900.0,43.3345,43.3705,43.248,43.2552,81900.0
2015-02-20 13:20:00,60.01,60.15,60.0,60.13,75500.0,43.2552,43.3561,43.248,43.3417,75500.0
2015-02-20 13:30:00,60.14,60.16,60.12,60.15,125300.0,43.3489,43.3633,43.3345,43.3561,125300.0
2015-02-20 13:40:00,60.14,60.26,60.13,60.24,329200.0,43.3489,43.4354,43.3417,43.421,329200.0
2015-02-20 13:50:00,60.25,60.35,60.22,60.35,88300.0,43.4282,43.5002,43.4065,43.5002,88300.0
2015-02-20 14:00:00,60.34,60.44,60.34,60.39,106500.0,43.493,43.5651,43.493,43.5291,106500.0
2015-02-20 14:10:00,60.39,60.5,60.39,60.5,86900.0,43.5291,43.6084,43.5291,43.6084,86900.0
2015-02-20 14:20:00,60.49,60.5,60.42,60.43,86700.0,43.6012,43.6084,43.5507,43.5579,86700.0
2015-02-20 14:30:00,60.42,60.43,60.34,60.35,122700.0,43.5507,43.5579,43.493,43.5002,122700.0
2015-02-20 14:40:00,60.36,60.36,60.26,60.26,126400.0,43.5074,43.5074,43.4354,43.4354,126400.0
2015-02-20 14:50:00,60.26,60.29,60.13,60.14,162600.0,43.4354,43.457,43.3417,43.3489,162600.0
2015-02-20 15:00:00,60.14,60.32,60.14,60.31,118400.0,43.3489,43.4786,43.3489,43.4714,118400.0
2015-02-20 15:10:00,60.3,60.36,60.26,60.33,94400.0,43.4642,43.5074,43.4354,43.4858,94400.0
2015-02-20 15:20:00,60.33,60.44,60.32,60.44,215600.0,43.4858,43.5651,43.4786,43.5651,215600.0
2015-02-20 15:30:00,60.43,60.52,60.4,60.52,157700.0,43.5579,43.6228,43.5363,43.6228,157700.0
2015-02-20 15:40:00,60.52,60.53,60.44,60.45,185800.0,43.6228,43.63,43.5651,43.5723,185800.0
2015-02-20 15:50:00,60.45,60.56,60.44,60.52,475600.0,43.5723,43.6516,43.5651,43.6228,475600.0
2015-02-23 09:30:00,60.48,60.95,60.34,60.85,193500.0,43.5939,43.9327,43.493,43.8606,193500.0
2015-02-23 09:40:00,60.87,60.97,60.78,60.81,83900.0,43.8751,43.9471,43.8102,43.8318,83900.0
2015-02-23 09:50:00,60.8,60.92,60.74,60.74,69000.0,43.8246,43.9111,43.7814,43.7814,69000.0
2015-02-23 10:00:00,60.76,60.76,60.66,60.69,45900.0,43.7958,43.7958,43.7237,43.7453,45900.0
2015-02-23 10:10:00,60.71,60.92,60.7,60.87,112200.0,43.7597,43.9111,43.7525,43.8751,112200.0
2015-02-23 10:20:00,60.86,60.87,60.78,60.86,66300.0,43.8678,43.8751,43.8102,43.8678,66300.0
2015-02-23 10:30:00,60.86,60.88,60.77,60.87,92500.0,43.8678,43.8823,43.803,43.8751,92500.0
2015-02-23 10:40:00,60.87,60.94,60.86,60.93,91800.0,43.8751,43.9255,43.8678,43.9183,91800.0
2015-02-23 10:50:00,60.93,61.04,60.87,61.03,184100.0,43.9183,43.9976,43.8751,43.9904,184100.0
2015-02-23 11:00:00,61.04,61.2,61.0,61.15,164800.0,43.9976,44.1129,43.9688,44.0769,164800.0
2015-02-23 11:10:00,61.15,61.21,61.11,61.21,89000.0,44.0769,44.1201,44.048,44.1201,89000.0
2015-02-23 11:20:00,61.2,61.28,61.18,61.21,163800.0,44.1129,44.1706,44.0985,44.1201,163800.0
2015-02-23 11:30:00,61.21,61.29,61.13,61.27,89600.0,44.1201,44.1778,44.0625,44.1634,89600.0
2015-02-23 11:40:00,61.27,61.35,61.23,61.34,138000.0,44.1634,44.221,44.1345,44.2138,138000.0
2015-02-23 11:50:00,61.34,61.45,61.31,61.38,155400.0,44.2138,44.2931,44.1922,44.2427,155400.0
2015-02-23 12:00:00,61.37,61.49,61.34,61.45,129900.0,44.2355,44.322,44.2138,44.2931,129900.0
2015-02-23 12:10:00,61.46,61.46,61.29,61.29,88400.0,44.3003,44.3003,44.1778,44.1778,88400.0
2015-02-23 12:20:00,61.29,61.32,61.24,61.3,62800.0,44.1778,44.1994,44.1418,44.185,62800.0
2015-02-23 12:30:00,61.3,61.33,61.18,61.2,69600.0,44.185,44.2066,44.0985,44.1129,69600.0
2015-02-23 12:40:00,61.2,61.25,61.16,61.19,57400.0,44.1129,44.149,44.0841,44.1057,57400.0
2015-02-23 12:50:00,61.19,61.2,61.11,61.16,137100.0,44.1057,44.1129,44.048,44.0841,137100.0
2015-02-23 13:00:00,61.17,61.17,61.07,61.08,53900.0,44.0913,44.0913,44.0192,44.0264,53900.0
2015-02-23 13:10:00,61.07,61.12,61.07,61.11,77300.0,44.0192,44.0553,44.0192,44.048,77300.0
2015-02-23 13:20:00,61.11,61.24,61.09,61.16,71400.0,44.048,44.1418,44.0336,44.0841,71400.0
2015-02-23 13:30:00,61.16,61.18,61.07,61.1,62600.0,44.0841,44.0985,44.0192,44.0408,62600.0
2015-02-23 13:40:00,61.1,61.28,61.1,61.27,126400.0,44.0408,44.1706,44.0408,44.1634,126400.0
2015-02-23 13:50:00,61.27,61.32,61.18,61.18,77300.0,44.1634,44.1994,44.0985,44.0985,77300.0
2015-02-23 14:00:00,61.19,61.27,61.16,61.26,112600.0,44.1057,44.1634,44.0841,44.1562,112600.0
2015-02-23 14:10:00,61.25,61.3,61.24,61.26,94100.0,44.149,44.185,44.1418,44.1562,94100.0
2015-02-23 14:20:00,61.26,61.28,61.18,61.2,76300.0,44.1562,44.1706,44.0985,44.1129,76300.0
2015-02-23 14:30:00,61.19,61.21,61.15,61.19,80800.0,44.1057,44.1201,44.0769,44.1057,80800.0
2015-02-23 14:40:00,61.18,61.23,61.16,61.2,109200.0,44.0985,44.1345,44.0841,44.1129,109200.0
2015-02-23 14:50:00,61.21,61.26,61.21,61.23,126400.0,44.1201,44.1562,44.1201,44.1345,126400.0
2015-02-23 15:00:00,61.23,61.24,61.07,61.08,122700.0,44.1345,44.1418,44.0192,44.0264,122700.0
2015-02-23 15:10:00,61.09,61.15,61.06,61.15,80000.0,44.0336,44.0769,44.012,44.0769,80000.0
2015-02-23 15:20:00,61.14,61.17,61.08,61.09,141900.0,44.0697,44.0913,44.0264,44.0336,141900.0
2015-02-23 15:30:00,61.09,61.13,61.08,61.1,115400.0,44.0336,44.0625,44.0264,44.0408,115400.0
2015-02-23 15:40:00,61.1,61.31,61.1,61.26,315600.0,44.0408,44.1922,44.0408,44.1562,315600.0
2015-02-23 15:50:00,61.26,61.3,61.23,61.29,360400.0,44.1562,44.185,44.1345,44.1778,360400.0
2015-02-24 09:30:00,61.15,61.35,60.9,61.15,239100.0,44.0769,44.221,43.8967,44.0769,239100.0
2015-02-24 09:40:00,61.12,61.12,60.72,60.82,79000.0,44.0553,44.0553,43.7669,43.839,79000.0
2015-02-24 09:50:00,60.83,60.93,60.7,60.74,97900.0,43.8462,43.9183,43.7525,43.7814,97900.0
2015-02-24 10:00:00,60.74,60.87,60.64,60.8,124300.0,43.7814,43.8751,43.7093,43.8246,124300.0
2015-02-24 10:10:00,60.79,60.79,60.69,60.75,69300.0,43.8174,43.8174,43.7453,43.7886,69300.0
2015-02-24 10:20:00,60.76,60.86,60.75,60.83,118800.0,43.7958,43.8678,43.7886,43.8462,118800.0
2015-02-24 10:30:00,60.83,60.86,60.79,60.84,57000.0,43.8462,43.8678,43.8174,43.8534,57000.0
2015-02-24 10:40:00,60.84,60.95,60.82,60.84,79300.0,43.8534,43.9327,43.839,43.8534,79300.0
2015-02-24 10:50:00,60.84,61.05,60.78,61.04,144000.0,43.8534,44.0048,43.8102,43.9976,144000.0
2015-02-24 11:00:00,61.04,61.09,60.9,61.04,84500.0,43.9976,44.0336,43.8967,43.9976,84500.0
2015-02-24 11:10:00,61.04,61.2,61.04,61.18,104000.0,43.9976,44.1129,43.9976,44.0985,104000.0
2015-02-24 11:20:00,61.19,61.28,61.14,61.28,108300.0,44.1057,44.1706,44.0697,44.1706,108300.0
2015-02-24 11:30:00,61.29,61.33,61.26,61.3,114900.0,44.1778,44.2066,44.1562,44.185,114900.0
2015-02-24 11:40:00,61.31,61.31,61.25,61.26,118400.0,44.1922,44.1922,44.149,44.1562,118400.0
2015-02-24 11:50:00,61.27,61.35,61.25,61.31,71900.0,44.1634,44.221,44.149,44.1922,71900.0
2015-02-24 12:00:00,61.31,61.33,61.27,61.32,62000.0,44.1922,44.2066,44.1634,44.1994,62000.0
2015-02-24 12:10:00,61.32,61.4,61.27,61.29,71500.0,44.1994,44.2571,44.1634,44.1778,71500.0
2015-02-24 12:20:00,61.28,61.29,61.14,61.14,79200.0,44.1706,44.1778,44.0697,44.0697,79200.0
2015-02-24 12:30:00,61.14,61.18,60.98,61.18,100000.0,44.0697,44.0985,43.9543,44.0985,100000.0
2015-02-24 12:40:00,61.19,61.23,61.13,61.13,50800.0,44.1057,44.1345,44.0625,44.0625,50800.0
2015-02-24 12:50:00,61.13,61.26,61.11,61.23,120600.0,44.0625,44.1562,44.048,44.1345,120600.0
2015-02-24 13:00:00,61.24,61.24,61.17,61.2,63500.0,44.1418,44.1418,44.0913,44.1129,63500.0
2015-02-24 13:10:00,61.2,61.23,61.17,61.23,63100.0,44.1129,44.1345,44.0913,44.1345,63100.0
2015-02-24 13:20:00,61.23,61.24,61.2,61.22,46800.0,44.1345,44.1418,44.1129,44.1273,46800.0
2015-02-24 13:30:00,61.22,61.29,61.21,61.27,52100.0,44.1273,44.1778,44.1201,44.1634,52100.0
2015-02-24 13:40:00,61.28,61.34,61.25,61.32,66600.0,44.1706,44.2138,44.149,44.1994,66600.0
2015-02-24 13:50:00,61.33,61.39,61.31,61.39,54000.0,44.2066,44.2499,44.1922,44.2499,54000.0
2015-02-24 14:00:00,61.38,61.45,61.37,61.44,62200.0,44.2427,44.2931,44.2355,44.2859,62200.0
2015-02-24 14:10:00,61.44,61.46,61.35,61.35,63800.0,44.2859,44.3003,44.221,44.221,63800.0
2015-02-24 14:20:00,61.35,61.38,61.28,61.29,60600.0,44.221,44.2427,44.1706,44.1778,60600.0
2015-02-24 14:30:00,61.28,61.31,61.25,61.28,83400.0,44.1706,44.1922,44.149,44.1706,83400.0
2015-02-24 14:40:00,61.27,61.34,61.27,61.28,56200.0,44.1634,44.2138,44.1634,44.1706,56200.0
2015-02-24 14:50:00,61.29,61.38,61.28,61.31,64900.0,44.1778,44.2427,44.1706,44.1922,64900.0
2015-02-24 15:00:00,61.31,61.43,61.31,61.42,98800.0,44.1922,44.2787,44.1922,44.2715,98800.0
2015-02-24 15:10:00,61.41,61.44,61.37,61.4,84700.0,44.2643,44.2859,44.2355,44.2571,84700.0
2015-02-24 15:20:00,61.41,61.43,61.38,61.4,96200.0,44.2643,44.2787,44.2427,44.2571,96200.0
2015-02-24 15:30:00,61.4,61.4,61.34,61.39,100100.0,44.2571,44.2571,44.2138,44.2499,100100.0
2015-02-24 15:40:00,61.39,61.45,61.35,61.42,204800.0,44.2499,44.2931,44.221,44.2715,204800.0
2015-02-24 15:50:00,61.42,61.5,61.41,61.46,450600.0,44.2715,44.3292,44.2643,44.3003,450600.0
2015-02-25 09:30:00,61.37,61.48,60.88,60.91,113100.0,44.2355,44.3147,43.8823,43.9039,113100.0
2015-02-25 09:40:00,60.91,60.93,60.7,60.9,143000.0,43.9039,43.9183,43.7525,43.8967,143000.0
2015-02-25 09:50:00,60.91,61.08,60.88,61.08,62200.0,43.9039,44.0264,43.8823,44.0264,62200.0
2015-02-25 10:00:00,61.07,61.14,60.97,61.11,68300.0,44.0192,44.0697,43.9471,44.048,68300.0
2015-02-25 10:10:00,61.1,61.21,60.99,61.0,95400.0,44.0408,44.1201,43.9616,43.9688,95400.0
2015-02-25 10:20:00,60.99,61.01,60.84,60.9,87000.0,43.9616,43.976,43.8534,43.8967,87000.0
2015-02-25 10:30:00,60.91,60.92,60.84,60.86,67400.0,43.9039,43.9111,43.8534,43.8678,67400.0
2015-02-25 10:40:00,60.86,61.1,60.86,61.05,52900.0,43.8678,44.0408,43.8678,44.0048,52900.0
2015-02-25 10:50:00,61.04,61.17,61.04,61.13,49400.0,43.9976,44.0913,43.9976,44.0625,49400.0
2015-02-25 11:00:00,61.14,61.16,61.08,61.08,43700.0,44.0697,44.0841,44.0264,44.0264,43700.0
2015-02-25 11:10:00,61.08,61.1,60.96,61.01,38200.0,44.0264,44.0408,43.9399,43.976,38200.0
2015-02-25 11:20:00,61.01,61.13,61.0,61.13,152800.0,43.976,44.0625,43.9688,44.0625,152800.0
2015-02-25 11:30:00,61.13,61.24,61.1,61.13,88900.0,44.0625,44.1418,44.0408,44.0625,88900.0
2015-02-25 11:40:00,61.14,61.25,61.11,61.24,91700.0,44.0697,44.149,44.048,44.1418,91700.0
2015-02-25 11:50:00,61.24,61.31,61.23,61.3,69100.0,44.1418,44.1922,44.1345,44.185,69100.0
2015-02-25 12:00:00,61.3,61.37,61.26,61.3,84000.0,44.185,44.2355,44.1562,44.185,84000.0
2015-02-25 12:10:00,61.3,61.33,61.19,61.23,66000.0,44.185,44.2066,44.1057,44.1345,66000.0
2015-02-25 12:20:00,61.23,61.25,61.16,61.24,37000.0,44.1345,44.149,44.0841,44.1418,37000.0
2015-02-25 12:30:00,61.23,61.28,61.2,61.2,34100.0,44.1345,44.1706,44.1129,44.1129,34100.0
2015-02-25 12:40:00,61.19,61.35,61.14,61.34,61400.0,44.1057,44.221,44.0697,44.2138,61400.0
2015-02-25 12:50:00,61.35,61.38,61.3,61.3,62800.0,44.221,44.2427,44.185,44.185,62800.0
2015-02-25 13:00:00,61.3,61.39,61.27,61.31,66300.0,44.185,44.2499,44.1634,44.1922,66300.0
2015-02-25 13:10:00,61.32,61.41,61.3,61.4,60700.0,44.1994,44.2643,44.185,44.2571,60700.0
2015-02-25 13:20:00,61.4,61.44,61.34,61.42,37700.0,44.2571,44.2859,44.2138,44.2715,37700.0
2015-02-25 13:30:00,61.42,61.47,61.38,61.39,43500.0,44.2715,44.3075,44.2427,44.2499,43500.0
2015-02-25 13:40:00,61.39,61.43,61.35,61.4,36200.0,44.2499,44.2787,44.221,44.2571,36200.0
2015-02-25 13:50:00,61.4,61.41,61.32,61.32,68700.0,44.2571,44.2643,44.1994,44.1994,68700.0
2015-02-25 14:00:00,61.32,61.36,61.31,61.32,58300.0,44.1994,44.2282,44.1922,44.1994,58300.0
2015-02-25 14:10:00,61.32,61.43,61.3,61.42,93900.0,44.1994,44.2787,44.185,44.2715,93900.0
2015-02-25 14:20:00,61.42,61.43,61.39,61.4,69700.0,44.2715,44.2787,44.2499,44.2571,69700.0
2015-02-25 14:30:00,61.4,61.41,61.38,61.39,156000.0,44.2571,44.2643,44.2427,44.2499,156000.0
2015-02-25 14:40:00,61.39,61.42,61.35,61.37,116500.0,44.2499,44.2715,44.221,44.2355,116500.0
2015-02-25 14:50:00,61.37,61.39,61.31,61.33,68000.0,44.2355,44.2499,44.1922,44.2066,68000.0
2015-02-25 15:00:00,61.33,61.34,61.19,61.2,92600.0,44.2066,44.2138,44.1057,44.1129,92600.0
2015-02-25 15:10:00,61.19,61.22,61.14,61.2,125500.0,44.1057,44.1273,44.0697,44.1129,125500.0
2015-02-25 15:20:00,61.2,61.2,61.05,61.05,102900.0,44.1129,44.1129,44.0048,44.0048,102900.0
2015-02-25 15:30:00,61.06,61.12,61.03,61.04,134200.0,44.012,44.0553,43.9904,43.9976,134200.0
2015-02-25 15:40:00,61.04,61.23,61.02,61.21,208400.0,43.9976,44.1345,43.9832,44.1201,208400.0
2015-02-25 15:50:00,61.22,61.26,61.19,61.21,302200.0,44.1273,44.1562,44.1057,44.1201,302200.0
2015-02-26 09:30:00,61.19,61.42,61.14,61.29,197700.0,44.1057,44.2715,44.0697,44.1778,197700.0
2015-02-26 09:40:00,61.3,61.33,61.0,61.05,94700.0,44.185,44.2066,43.9688,44.0048,94700.0
2015-02-26 09:50:00,61.04,61.05,60.75,60.77,58500.0,43.9976,44.0048,43.7886,43.803,58500.0
2015-02-26 10:00:00,60.77,61.02,60.75,60.98,85200.0,43.803,43.9832,43.7886,43.9543,85200.0
2015-02-26 10:10:00,60.98,61.41,60.96,61.39,151100.0,43.9543,44.2643,43.9399,44.2499,151100.0
2015-02-26 10:20:00,61.39,61.39,61.25,61.25,96900.0,44.2499,44.2499,44.149,44.149,96900.0
2015-02-26 10:30:00,61.25,61.5,61.22,61.49,125600.0,44.149,44.3292,44.1273,44.322,125600.0
2015-02-26 10:40:00,61.5,61.61,61.44,61.45,102900.0,44.3292,44.4084,44.2859,44.2931,102900.0
2015-02-26 10:50:00,61.46,61.46,61.38,61.44,34900.0,44.3003,44.3003,44.2427,44.2859,34900.0
2015-02-26 11:00:00,61.45,61.47,61.39,61.41,61000.0,44.2931,44.3075,44.2499,44.2643,61000.0
2015-02-26 11:10:00,61.41,61.5,61.4,61.47,90100.0,44.2643,44.3292,44.2571,44.3075,90100.0
2015-02-26 11:20:00,61.48,61.48,61.41,61.44,46200.0,44.3147,44.3147,44.2643,44.2859,46200.0
2015-02-26 11:30:00,61.44,61.47,61.37,61.39,38000.0,44.2859,44.3075,44.2355,44.2499,38000.0
2015-02-26 11:40:00,61.4,61.53,61.38,61.53,75600.0,44.2571,44.3508,44.2427,44.3508,75600.0
2015-02-26 11:50:00,61.53,61.54,61.46,61.48,35300.0,44.3508,44.358,44.3003,44.3147,35300.0
2015-02-26 12:00:00,61.48,61.48,61.33,61.34,43800.0,44.3147,44.3147,44.2066,44.2138,43800.0
2015-02-26 12:10:00,61.33,61.34,61.23,61.25,39800.0,44.2066,44.2138,44.1345,44.149,39800.0
2015-02-26 12:20:00,61.25,61.29,61.18,61.22,43400.0,44.149,44.1778,44.0985,44.1273,43400.0
2015-02-26 12:30:00,61.21,61.44,61.21,61.44,58100.0,44.1201,44.2859,44.1201,44.2859,58100.0
2015-02-26 12:40:00,61.44,61.58,61.43,61.49,94500.0,44.2859,44.3868,44.2787,44.322,94500.0
2015-02-26 12:50:00,61.49,61.55,61.46,61.52,29100.0,44.322,44.3652,44.3003,44.3436,29100.0
2015-02-26 13:00:00,61.51,61.56,61.48,61.56,26400.0,44.3364,44.3724,44.3147,44.3724,26400.0
2015-02-26 13:10:00,61.56,61.56,61.47,61.47,32900.0,44.3724,44.3724,44.3075,44.3075,32900.0
2015-02-26 13:20:00,61.47,61.47,61.37,61.37,84400.0,44.3075,44.3075,44.2355,44.2355,84400.0
2015-02-26 13:30:00,61.38,61.49,61.36,61.48,29500.0,44.2427,44.322,44.2282,44.3147,29500.0
2015-02-26 13:40:00,61.48,61.52,61.43,61.45,47000.0,44.3147,44.3436,44.2787,44.2931,47000.0
2015-02-26 13:50:00,61.45,61.45,61.37,61.38,52300.0,44.2931,44.2931,44.2355,44.2427,52300.0
2015-02-26 14:00:00,61.38,61.43,61.31,61.36,62600.0,44.2427,44.2787,44.1922,44.2282,62600.0
2015-02-26 14:10:00,61.35,61.42,61.31,61.42,67300.0,44.221,44.2715,44.1922,44.2715,67300.0
2015-02-26 14:20:00,61.42,61.54,61.38,61.39,98200.0,44.2715,44.358,44.2427,44.2499,98200.0
2015-02-26 14:30:00,61.38,61.43,61.31,61.39,50900.0,44.2427,44.2787,44.1922,44.2499,50900.0
2015-02-26 14:40:00,61.39,61.42,61.32,61.42,63700.0,44.2499,44.2715,44.1994,44.2715,63700.0
2015-02-26 14:50:00,61.42,61.47,61.37,61.38,93900.0,44.2715,44.3075,44.2355,44.2427,93900.0
2015-02-26 15:00:00,61.38,61.38,61.28,61.35,104100.0,44.2427,44.2427,44.1706,44.221,104100.0
2015-02-26 15:10:00,61.34,61.43,61.33,61.41,116800.0,44.2138,44.2787,44.2066,44.2643,116800.0
2015-02-26 15:20:00,61.42,61.42,61.35,61.4,62800.0,44.2715,44.2715,44.221,44.2571,62800.0
2015-02-26 15:30:00,61.4,61.42,61.33,61.37,87200.0,44.2571,44.2715,44.2066,44.2355,87200.0
2015-02-26 15:40:00,61.38,61.45,61.37,61.41,119700.0,44.2427,44.2931,44.2355,44.2643,119700.0
2015-02-26 15:50:00,61.41,61.5,61.4,61.46,328300.0,44.2643,44.3292,44.2571,44.3003,328300.0
2015-02-27 09:30:00,61.24,61.44,61.24,61.39,124000.0,44.1418,44.2859,44.1418,44.2499,124000.0
2015-02-27 09:40:00,61.37,61.4,61.1,61.17,59200.0,44.2355,44.2571,44.0408,44.0913,59200.0
2015-02-27 09:50:00,61.17,61.3,61.12,61.25,78800.0,44.0913,44.185,44.0553,44.149,78800.0
2015-02-27 10:00:00,61.25,61.35,61.18,61.21,49900.0,44.149,44.221,44.0985,44.1201,49900.0
2015-02-27 10:10:00,61.19,61.28,61.1,61.12,49000.0,44.1057,44.1706,44.0408,44.0553,49000.0
2015-02-27 10:20:00,61.11,61.18,61.1,61.17,47600.0,44.048,44.0985,44.0408,44.0913,47600.0
2015-02-27 10:30:00,61.17,61.34,61.16,61.31,105500.0,44.0913,44.2138,44.0841,44.1922,105500.0
2015-02-27 10:40:00,61.31,61.47,61.31,61.47,41500.0,44.1922,44.3075,44.1922,44.3075,41500.0
2015-02-27 10:50:00,61.46,61.55,61.45,61.53,46500.0,44.3003,44.3652,44.2931,44.3508,46500.0
2015-02-27 11:00:00,61.53,61.54,61.42,61.51,71000.0,44.3508,44.358,44.2715,44.3364,71000.0
2015-02-27 11:10:00,61.51,61.53,61.42,61.46,24800.0,44.3364,44.3508,44.2715,44.3003,24800.0
2015-02-27 11:20:00,61.47,61.47,61.25,61.27,34900.0,44.3075,44.3075,44.149,44.1634,34900.0
2015-02-27 11:30:00,61.27,61.34,61.25,61.31,51700.0,44.1634,44.2138,44.149,44.1922,51700.0
2015-02-27 11:40:00,61.32,61.38,61.31,61.33,22600.0,44.1994,44.2427,44.1922,44.2066,22600.0
2015-02-27 11:50:00,61.33,61.33,61.24,61.25,44800.0,44.2066,44.2066,44.1418,44.149,44800.0
2015-02-27 12:00:00,61.24,61.25,61.19,61.2,36100.0,44.1418,44.149,44.1057,44.1129,36100.0
2015-02-27 12:10:00,61.19,61.21,61.14,61.19,32100.0,44.1057,44.1201,44.0697,44.1057,32100.0
2015-02-27 12:20:00,61.18,61.31,61.18,61.3,36300.0,44.0985,44.1922,44.0985,44.185,36300.0
2015-02-27 12:30:00,61.31,61.31,61.21,61.22,75900.0,44.1922,44.1922,44.1201,44.1273,75900.0
2015-02-27 12:40:00,61.23,61.25,61.17,61.17,57200.0,44.1345,44.149,44.0913,44.0913,57200.0
2015-02-27 12:50:00,61.17,61.19,61.15,61.18,42600.0,44.0913,44.1057,44.0769,44.0985,42600.0
2015-02-27 13:00:00,61.17,61.21,61.16,61.17,37700.0,44.0913,44.1201,44.0841,44.0913,37700.0
2015-02-27 13:10:00,61.16,61.18,61.12,61.14,24200.0,44.0841,44.0985,44.0553,44.0697,24200.0
2015-02-27 13:20:00,61.14,61.16,61.1,61.11,30000.0,44.0697,44.0841,44.0408,44.048,30000.0
2015-02-27 13:30:00,61.11,61.12,61.03,61.05,51600.0,44.048,44.0553,43.9904,44.0048,51600.0
2015-02-27 13:40:00,61.04,61.23,61.04,61.22,87500.0,43.9976,44.1345,43.9976,44.1273,87500.0
2015-02-27 13:50:00,61.22,61.22,61.18,61.2,67100.0,44.1273,44.1273,44.0985,44.1129,67100.0
2015-02-27 14:00:00,61.2,61.22,61.15,61.18,56400.0,44.1129,44.1273,44.0769,44.0985,56400.0
2015-02-27 14:10:00,61.16,61.17,61.12,61.16,47400.0,44.0841,44.0913,44.0553,44.0841,47400.0
2015-02-27 14:20:00,61.15,61.17,61.12,61.12,59800.0,44.0769,44.0913,44.0553,44.0553,59800.0
2015-02-27 14:30:00,61.12,61.16,61.08,61.09,38900.0,44.0553,44.0841,44.0264,44.0336,38900.0
2015-02-27 14:40:00,61.08,61.12,61.0,61.12,92200.0,44.0264,44.0553,43.9688,44.0553,92200.0
2015-02-27 14:50:00,61.12,61.15,61.08,61.15,51200.0,44.0553,44.0769,44.0264,44.0769,51200.0
2015-02-27 15:00:00,61.14,61.15,61.03,61.05,86400.0,44.0697,44.0769,43.9904,44.0048,86400.0
2015-02-27 15:10:00,61.04,61.08,61.02,61.06,61500.0,43.9976,44.0264,43.9832,44.012,61500.0
2015-02-27 15:20:00,61.07,61.1,61.03,61.09,71800.0,44.0192,44.0408,43.9904,44.0336,71800.0
2015-02-27 15:30:00,61.08,61.09,60.93,60.94,127200.0,44.0264,44.0336,43.9183,43.9255,127200.0
2015-02-27 15:40:00,60.94,60.97,60.87,60.97,193500.0,43.9255,43.9471,43.8751,43.9471,193500.0
2015-02-27 15:50:00,60.97,60.98,60.9,60.92,302800.0,43.9471,43.9543,43.8967,43.9111,302800.0
2015-03-02 09:30:00,61.12,61.56,61.04,61.5,240800.0,44.0553,44.3724,43.9976,44.3292,240800.0
2015-03-02 09:40:00,61.51,61.75,61.47,61.71,117600.0,44.3364,44.5094,44.3075,44.4805,117600.0
2015-03-02 09:50:00,61.72,61.81,61.7,61.73,158700.0,44.4877,44.5526,44.4733,44.4949,158700.0
2015-03-02 10:00:00,61.74,61.87,61.72,61.83,159800.0,44.5022,44.5959,44.4877,44.567,159800.0
2015-03-02 10:10:00,61.83,61.92,61.82,61.87,74200.0,44.567,44.6319,44.5598,44.5959,74200.0
2015-03-02 10:20:00,61.87,61.9,61.8,61.82,75400.0,44.5959,44.6175,44.5454,44.5598,75400.0
2015-03-02 10:30:00,61.82,61.91,61.71,61.88,97000.0,44.5598,44.6247,44.4805,44.6031,97000.0
2015-03-02 10:40:00,61.88,61.97,61.84,61.96,106900.0,44.6031,44.6679,44.5742,44.6607,106900.0
2015-03-02 10:50:00,61.97,61.98,61.81,61.84,55000.0,44.6679,44.6751,44.5526,44.5742,55000.0
2015-03-02 11:00:00,61.84,61.9,61.81,61.82,47900.0,44.5742,44.6175,44.5526,44.5598,47900.0
2015-03-02 11:10:00,61.83,61.88,61.75,61.75,66300.0,44.567,44.6031,44.5094,44.5094,66300.0
2015-03-02 11:20:00,61.76,61.82,61.66,61.69,78500.0,44.5166,44.5598,44.4445,44.4661,78500.0
2015-03-02 11:30:00,61.69,61.85,61.69,61.8,77200.0,44.4661,44.5814,44.4661,44.5454,77200.0
2015-03-02 11:40:00,61.81,61.96,61.81,61.9,89600.0,44.5526,44.6607,44.5526,44.6175,89600.0
2015-03-02 11:50:00,61.9,61.94,61.8,61.94,89900.0,44.6175,44.6463,44.5454,44.6463,89900.0
2015-03-02 12:00:00,61.94,62.23,61.91,62.17,257100.0,44.6463,44.8553,44.6247,44.8121,257100.0
2015-03-02 12:10:00,62.17,62.18,61.99,62.05,63600.0,44.8121,44.8193,44.6824,44.7256,63600.0
2015-03-02 12:20:00,62.05,62.18,61.99,62.07,77700.0,44.7256,44.8193,44.6824,44.74,77700.0
2015-03-02 12:30:00,62.07,62.11,62.03,62.07,62800.0,44.74,44.7688,44.7112,44.74,62800.0
2015-03-02 12:40:00,62.06,62.11,62.05,62.09,70900.0,44.7328,44.7688,44.7256,44.7544,70900.0
2015-03-02 12:50:00,62.1,62.19,62.02,62.19,100900.0,44.7616,44.8265,44.704,44.8265,100900.0
2015-03-02 13:00:00,62.17,62.17,61.95,62.0,66900.0,44.8121,44.8121,44.6535,44.6896,66900.0
2015-03-02 13:10:00,61.99,62.15,61.99,62.1,66800.0,44.6824,44.7977,44.6824,44.7616,66800.0
2015-03-02 13:20:00,62.11,62.21,62.1,62.19,81600.0,44.7688,44.8409,44.7616,44.8265,81600.0
2015-03-02 13:30:00,62.19,62.23,62.18,62.21,58900.0,44.8265,44.8553,44.8193,44.8409,58900.0
2015-03-02 13:40:00,62.19,62.24,62.13,62.21,63600.0,44.8265,44.8626,44.7833,44.8409,63600.0
2015-03-02 13:50:00,62.19,62.2,62.13,62.15,55000.0,44.8265,44.8337,44.7833,44.7977,55000.0
2015-03-02 14:00:00,62.14,62.2,62.1,62.18,74400.0,44.7905,44.8337,44.7616,44.8193,74400.0
2015-03-02 14:10:00,62.18,62.23,62.13,62.22,49700.0,44.8193,44.8553,44.7833,44.8481,49700.0
2015-03-02 14:20:00,62.23,62.26,62.2,62.25,82500.0,44.8553,44.877,44.8337,44.8698,82500.0
2015-03-02 14:30:00,62.24,62.34,62.23,62.29,180900.0,44.8626,44.9346,44.8553,44.8986,180900.0
2015-03-02 14:40:00,62.29,62.38,62.16,62.33,147700.0,44.8986,44.9635,44.8049,44.9274,147700.0
2015-03-02 14:50:00,62.35,62.41,62.3,62.41,151100.0,44.9418,44.9851,44.9058,44.9851,151100.0
2015-03-02 15:00:00,62.41,62.46,62.38,62.43,162500.0,44.9851,45.0211,44.9635,44.9995,162500.0
2015-03-02 15:10:00,62.44,62.46,62.39,62.44,113200.0,45.0067,45.0211,44.9707,45.0067,113200.0
2015-03-02 15:20:00,62.44,62.45,62.29,62.32,186200.0,45.0067,45.0139,44.8986,44.9202,186200.0
2015-03-02 15:30:00,62.32,62.35,62.27,62.27,221300.0,44.9202,44.9418,44.8842,44.8842,221300.0
2015-03-02 15:40:00,62.28,62.29,62.23,62.27,279100.0,44.8914,44.8986,44.8553,44.8842,279100.0
2015-03-02 15:50:00,62.27,62.33,62.18,62.27,685800.0,44.8842,44.9274,44.8193,44.8842,685800.0
2015-03-03 09:30:00,62.25,62.25,61.75,61.78,148000.0,44.8698,44.8698,44.5094,44.531,148000.0
2015-03-03 09:40:00,61.82,61.82,61.5,61.53,97200.0,44.5598,44.5598,44.3292,44.3508,97200.0
2015-03-03 09:50:00,61.53,61.53,61.34,61.38,140700.0,44.3508,44.3508,44.2138,44.2427,140700.0
2015-03-03 10:00:00,61.37,61.69,61.37,61.49,107300.0,44.2355,44.4661,44.2355,44.322,107300.0
2015-03-03 10:10:00,61.5,61.59,61.47,61.59,57600.0,44.3292,44.394,44.3075,44.394,57600.0
2015-03-03 10:20:00,61.59,61.79,61.58,61.78,140500.0,44.394,44.5382,44.3868,44.531,140500.0
2015-03-03 10:30:00,61.78,61.84,61.72,61.82,131300.0,44.531,44.5742,44.4877,44.5598,131300.0
2015-03-03 10:40:00,61.82,61.95,61.8,61.89,75500.0,44.5598,44.6535,44.5454,44.6103,75500.0
2015-03-03 10:50:00,61.88,61.9,61.8,61.89,50200.0,44.6031,44.6175,44.5454,44.6103,50200.0
2015-03-03 11:00:00,61.88,61.88,61.66,61.69,99400.0,44.6031,44.6031,44.4445,44.4661,99400.0
2015-03-03 11:10:00,61.7,61.72,61.54,61.72,115100.0,44.4733,44.4877,44.358,44.4877,115100.0
2015-03-03 11:20:00,61.72,61.75,61.66,61.71,127600.0,44.4877,44.5094,44.4445,44.4805,127600.0
2015-03-03 11:30:00,61.73,61.73,61.53,61.55,126200.0,44.4949,44.4949,44.3508,44.3652,126200.0
2015-03-03 11:40:00,61.55,61.58,61.44,61.54,51000.0,44.3652,44.3868,44.2859,44.358,51000.0
2015-03-03 11:50:00,61.54,61.68,61.53,61.59,62600.0,44.358,44.4589,44.3508,44.394,62600.0
2015-03-03 12:00:00,61.6,61.71,61.58,61.69,83400.0,44.4012,44.4805,44.3868,44.4661,83400.0
2015-03-03 12:10:00,61.69,61.71,61.62,61.69,97400.0,44.4661,44.4805,44.4157,44.4661,97400.0
2015-03-03 12:20:00,61.69,61.7,61.48,61.48,99000.0,44.4661,44.4733,44.3147,44.3147,99000.0
2015-03-03 12:30:00,61.48,61.64,61.47,61.64,23100.0,44.3147,44.4301,44.3075,44.4301,23100.0
2015-03-03 12:40:00,61.64,61.64,61.5,61.53,42900.0,44.4301,44.4301,44.3292,44.3508,42900.0
2015-03-03 12:50:00,61.55,61.62,61.53,61.61,83400.0,44.3652,44.4157,44.3508,44.4084,83400.0
2015-03-03 13:00:00,61.61,61.68,61.61,61.67,44400.0,44.4084,44.4589,44.4084,44.4517,44400.0
2015-03-03 13:10:00,61.68,61.74,61.67,61.71,65000.0,44.4589,44.5022,44.4517,44.4805,65000.0
2015-03-03 13:20:00,61.71,61.73,61.69,61.72,50700.0,44.4805,44.4949,44.4661,44.4877,50700.0
2015-03-03 13:30:00,61.72,61.75,61.68,61.71,49800.0,44.4877,44.5094,44.4589,44.4805,49800.0
2015-03-03 13:40:00,61.71,61.75,61.69,61.73,57500.0,44.4805,44.5094,44.4661,44.4949,57500.0
2015-03-03 13:50:00,61.72,61.74,61.69,61.7,51100.0,44.4877,44.5022,44.4661,44.4733,51100.0
2015-03-03 14:00:00,61.7,61.77,61.7,61.76,93900.0,44.4733,44.5238,44.4733,44.5166,93900.0
2015-03-03 14:10:00,61.76,61.84,61.76,61.83,101400.0,44.5166,44.5742,44.5166,44.567,101400.0
2015-03-03 14:20:00,61.84,61.86,61.79,61.86,37200.0,44.5742,44.5886,44.5382,44.5886,37200.0
2015-03-03 14:30:00,61.85,61.86,61.8,61.82,64900.0,44.5814,44.5886,44.5454,44.5598,64900.0
2015-03-03 14:40:00,61.82,61.84,61.78,61.8,61000.0,44.5598,44.5742,44.531,44.5454,61000.0
2015-03-03 14:50:00,61.8,61.84,61.78,61.84,49300.0,44.5454,44.5742,44.531,44.5742,49300.0
2015-03-03 15:00:00,61.84,61.86,61.81,61.83,69200.0,44.5742,44.5886,44.5526,44.567,69200.0
2015-03-03 15:10:00,61.84,61.87,61.81,61.81,65100.0,44.5742,44.5959,44.5526,44.5526,65100.0
2015-03-03 15:20:00,61.82,61.92,61.81,61.92,48700.0,44.5598,44.6319,44.5526,44.6319,48700.0
2015-03-03 15:30:00,61.92,62.01,61.92,61.98,160000.0,44.6319,44.6968,44.6319,44.6751,160000.0
2015-03-03 15:40:00,61.98,61.99,61.91,61.93,223300.0,44.6751,44.6824,44.6247,44.6391,223300.0
2015-03-03 15:50:00,61.92,61.95,61.86,61.93,257100.0,44.6319,44.6535,44.5886,44.6391,257100.0
2015-03-04 09:30:00,61.75,61.75,61.18,61.36,219100.0,44.5094,44.5094,44.0985,44.2282,219100.0
2015-03-04 09:40:00,61.4,61.41,61.2,61.33,107200.0,44.2571,44.2643,44.1129,44.2066,107200.0
2015-03-04 09:50:00,61.32,61.6,61.29,61.53,115800.0,44.1994,44.4012,44.1778,44.3508,115800.0
2015-03-04 10:00:00,61.53,61.55,61.3,61.31,117800.0,44.3508,44.3652,44.185,44.1922,117800.0
2015-03-04 10:10:00,61.32,61.37,61.24,61.3,143500.0,44.1994,44.2355,44.1418,44.185,143500.0
2015-03-04 10:20:00,61.29,61.4,61.29,61.37,93500.0,44.1778,44.2571,44.1778,44.2355,93500.0
2015-03-04 10:30:00,61.36,61.54,61.35,61.52,36300.0,44.2282,44.358,44.221,44.3436,36300.0
2015-03-04 10:40:00,61.53,61.65,61.51,61.63,72900.0,44.3508,44.4373,44.3364,44.4229,72900.0
2015-03-04 10:50:00,61.62,61.79,61.6,61.77,79200.0,44.4157,44.5382,44.4012,44.5238,79200.0
2015-03-04 11:00:00,61.76,61.85,61.75,61.84,70400.0,44.5166,44.5814,44.5094,44.5742,70400.0
2015-03-04 11:10:00,61.84,62.01,61.77,62.0,113300.0,44.5742,44.6968,44.5238,44.6896,113300.0
2015-03-04 11:20:00,62.0,62.17,61.97,62.05,102300.0,44.6896,44.8121,44.6679,44.7256,102300.0
2015-03-04 11:30:00,62.06,62.15,62.04,62.11,79000.0,44.7328,44.7977,44.7184,44.7688,79000.0
2015-03-04 11:40:00,62.11,62.42,62.1,62.38,281100.0,44.7688,44.9923,44.7616,44.9635,281100.0
2015-03-04 11:50:00,62.39,62.42,62.2,62.25,288900.0,44.9707,44.9923,44.8337,44.8698,288900.0
2015-03-04 12:00:00,62.26,62.32,62.21,62.32,80200.0,44.877,44.9202,44.8409,44.9202,80200.0
2015-03-04 12:10:00,62.32,62.5,62.32,62.49,113000.0,44.9202,45.05,44.9202,45.0428,113000.0
2015-03-04 12:20:00,62.5,62.63,62.48,62.59,173600.0,45.05,45.1437,45.0355,45.1148,173600.0
2015-03-04 12:30:00,62.59,62.82,62.58,62.81,285100.0,45.1148,45.2806,45.1076,45.2734,285100.0
2015-03-04 12:40:00,62.79,62.9,62.75,62.87,234300.0,45.259,45.3383,45.2302,45.3167,234300.0
2015-03-04 12:50:00,62.87,62.94,62.78,62.78,149200.0,45.3167,45.3671,45.2518,45.2518,149200.0
2015-03-04 13:00:00,62.8,62.87,62.75,62.84,97100.0,45.2662,45.3167,45.2302,45.295,97100.0
2015-03-04 13:10:00,62.83,62.96,62.79,62.95,109400.0,45.2878,45.3815,45.259,45.3743,109400.0
2015-03-04 13:20:00,62.95,63.1,62.95,63.09,283800.0,45.3743,45.4824,45.3743,45.4752,283800.0
2015-03-04 13:30:00,63.09,63.73,63.02,63.7,734000.0,45.4752,45.9365,45.4248,45.9149,734000.0
2015-03-04 13:40:00,63.7,64.75,63.66,64.5,1819700.0,45.9149,46.6718,45.8861,46.4916,1819700.0
2015-03-04 13:50:00,64.52,64.75,64.15,64.3,1207000.0,46.506,46.6718,46.2393,46.3474,1207000.0
2015-03-04 14:00:00,64.31,64.89,64.15,64.68,995900.0,46.3546,46.7727,46.2393,46.6213,995900.0
2015-03-04 14:10:00,64.69,64.87,64.37,64.49,595300.0,46.6285,46.7583,46.3979,46.4843,595300.0
2015-03-04 14:20:00,64.49,64.91,64.37,64.91,403700.0,46.4843,46.7871,46.3979,46.7871,403700.0
2015-03-04 14:30:00,64.89,65.08,64.71,64.74,507600.0,46.7727,46.9096,46.6429,46.6645,507600.0
2015-03-04 14:40:00,64.73,65.24,64.67,65.23,382200.0,46.6573,47.0249,46.6141,47.0177,382200.0
2015-03-04 14:50:00,65.21,65.61,65.18,65.51,612000.0,47.0033,47.2916,46.9817,47.2196,612000.0
2015-03-04 15:00:00,65.51,65.57,65.31,65.39,461300.0,47.2196,47.2628,47.0754,47.1331,461300.0
2015-03-04 15:10:00,65.39,65.66,65.27,65.57,501600.0,47.1331,47.3277,47.0466,47.2628,501600.0
2015-03-04 15:20:00,65.58,65.61,65.19,65.27,578500.0,47.27,47.2916,46.9889,47.0466,578500.0
2015-03-04 15:30:00,65.26,65.41,65.25,65.32,529800.0,47.0394,47.1475,47.0322,47.0826,529800.0
2015-03-04 15:40:00,65.31,65.79,65.31,65.75,993600.0,47.0754,47.4214,47.0754,47.3926,993600.0
2015-03-04 15:50:00,65.75,65.92,65.66,65.69,1719900.0,47.3926,47.5151,47.3277,47.3493,1719900.0
2015-03-05 09:30:00,65.99,66.47,65.75,66.0,895000.0,47.5655,47.9115,47.3926,47.5728,895000.0
2015-03-05 09:40:00,66.0,66.4,65.69,66.38,652900.0,47.5728,47.8611,47.3493,47.8467,652900.0
2015-03-05 09:50:00,66.38,67.07,66.37,66.83,711600.0,47.8467,48.344,47.8395,48.171,711600.0
2015-03-05 10:00:00,66.84,67.18,66.8,66.98,535600.0,48.1782,48.4233,48.1494,48.2791,535600.0
2015-03-05 10:10:00,67.0,67.12,66.41,66.5,537200.0,48.2936,48.3801,47.8683,47.9332,537200.0
2015-03-05 10:20:00,66.51,66.86,66.48,66.85,389300.0,47.9404,48.1926,47.9187,48.1854,389300.0
2015-03-05 10:30:00,66.85,66.85,66.4,66.41,306800.0,48.1854,48.1854,47.8611,47.8683,306800.0
2015-03-05 10:40:00,66.41,66.42,66.03,66.16,320400.0,47.8683,47.8755,47.5944,47.6881,320400.0
2015-03-05 10:50:00,66.17,66.36,66.14,66.3,241700.0,47.6953,47.8322,47.6737,47.789,241700.0
2015-03-05 11:00:00,66.3,66.43,66.27,66.38,343600.0,47.789,47.8827,47.7674,47.8467,343600.0
2015-03-05 11:10:00,66.37,66.39,66.2,66.2,255700.0,47.8395,47.8539,47.7169,47.7169,255700.0
2015-03-05 11:20:00,66.21,66.26,66.15,66.15,181200.0,47.7241,47.7602,47.6809,47.6809,181200.0
2015-03-05 11:30:00,66.16,66.16,65.9,65.92,278900.0,47.6881,47.6881,47.5007,47.5151,278900.0
2015-03-05 11:40:00,65.92,66.07,65.9,66.06,153500.0,47.5151,47.6232,47.5007,47.616,153500.0
2015-03-05 11:50:00,66.06,66.23,66.05,66.1,155000.0,47.616,47.7385,47.6088,47.6448,155000.0
2015-03-05 12:00:00,66.11,66.12,65.9,65.91,156100.0,47.652,47.6593,47.5007,47.5079,156100.0
2015-03-05 12:10:00,65.91,66.05,65.9,66.04,128400.0,47.5079,47.6088,47.5007,47.6016,128400.0
2015-03-05 12:20:00,66.04,66.07,65.97,65.98,188200.0,47.6016,47.6232,47.5511,47.5583,188200.0
2015-03-05 12:30:00,65.98,66.01,65.94,65.97,117500.0,47.5583,47.58,47.5295,47.5511,117500.0
2015-03-05 12:40:00,65.98,65.98,65.93,65.97,138700.0,47.5583,47.5583,47.5223,47.5511,138700.0
2015-03-05 12:50:00,65.96,65.97,65.9,65.96,220900.0,47.5439,47.5511,47.5007,47.5439,220900.0
2015-03-05 13:00:00,65.96,66.0,65.89,65.94,183000.0,47.5439,47.5728,47.4935,47.5295,183000.0
2015-03-05 13:10:00,65.94,66.1,65.92,66.02,193300.0,47.5295,47.6448,47.5151,47.5872,193300.0
2015-03-05 13:20:00,66.03,66.1,65.99,66.03,130900.0,47.5944,47.6448,47.5655,47.5944,130900.0
2015-03-05 13:30:00,66.02,66.1,66.01,66.07,130600.0,47.5872,47.6448,47.58,47.6232,130600.0
2015-03-05 13:40:00,66.06,66.11,66.03,66.09,125400.0,47.616,47.652,47.5944,47.6376,125400.0
2015-03-05 13:50:00,66.1,66.24,66.08,66.16,180200.0,47.6448,47.7457,47.6304,47.6881,180200.0
2015-03-05 14:00:00,66.17,66.29,66.1,66.26,170500.0,47.6953,47.7818,47.6448,47.7602,170500.0
2015-03-05 14:10:00,66.25,66.26,66.15,66.2,135200.0,47.753,47.7602,47.6809,47.7169,135200.0
2015-03-05 14:20:00,66.19,66.25,66.17,66.19,128300.0,47.7097,47.753,47.6953,47.7097,128300.0
2015-03-05 14:30:00,66.19,66.29,66.19,66.2,169800.0,47.7097,47.7818,47.7097,47.7169,169800.0
2015-03-05 14:40:00,66.2,66.25,66.2,66.21,111700.0,47.7169,47.753,47.7169,47.7241,111700.0
2015-03-05 14:50:00,66.21,66.42,66.2,66.29,243200.0,47.7241,47.8755,47.7169,47.7818,243200.0
2015-03-05 15:00:00,66.29,66.31,66.08,66.12,290400.0,47.7818,47.7962,47.6304,47.6593,290400.0
2015-03-05 15:10:00,66.12,66.22,66.1,66.19,168000.0,47.6593,47.7313,47.6448,47.7097,168000.0
2015-03-05 15:20:00,66.18,66.31,66.18,66.3,235300.0,47.7025,47.7962,47.7025,47.789,235300.0
2015-03-05 15:30:00,66.29,66.29,66.02,66.03,388200.0,47.7818,47.7818,47.5872,47.5944,388200.0
2015-03-05 15:40:00,66.02,66.05,65.94,65.97,475400.0,47.5872,47.6088,47.5295,47.5511,475400.0
2015-03-05 15:50:00,65.97,66.13,65.97,66.03,696000.0,47.5511,47.6665,47.5511,47.5944,696000.0
2015-03-06 09:30:00,66.21,66.21,65.22,65.52,356800.0,47.7241,47.7241,47.0105,47.2268,356800.0
2015-03-06 09:40:00,65.57,65.7,65.37,65.47,143500.0,47.2628,47.3565,47.1187,47.1907,143500.0
2015-03-06 09:50:00,65.46,65.8,65.39,65.66,145700.0,47.1835,47.4286,47.1331,47.3277,145700.0
2015-03-06 10:00:00,65.67,65.91,65.58,65.9,127200.0,47.3349,47.5079,47.27,47.5007,127200.0
2015-03-06 10:10:00,65.9,65.95,65.64,65.67,96800.0,47.5007,47.5367,47.3133,47.3349,96800.0
2015-03-06 10:20:00,65.66,65.79,65.57,65.76,83700.0,47.3277,47.4214,47.2628,47.3998,83700.0
2015-03-06 10:30:00,65.76,65.89,65.74,65.8,137700.0,47.3998,47.4935,47.3853,47.4286,137700.0
2015-03-06 10:40:00,65.8,65.85,65.55,65.59,96900.0,47.4286,47.4646,47.2484,47.2772,96900.0
2015-03-06 10:50:00,65.59,65.59,65.42,65.43,87300.0,47.2772,47.2772,47.1547,47.1619,87300.0
2015-03-06 11:00:00,65.42,65.45,65.26,65.26,98900.0,47.1547,47.1763,47.0394,47.0394,98900.0
2015-03-06 11:10:00,65.26,65.26,65.01,65.02,272200.0,47.0394,47.0394,46.8592,46.8664,272200.0
2015-03-06 11:20:00,65.04,65.13,65.01,65.02,159900.0,46.8808,46.9457,46.8592,46.8664,159900.0
2015-03-06 11:30:00,65.02,65.22,64.87,65.16,129800.0,46.8664,47.0105,46.7583,46.9673,129800.0
2015-03-06 11:40:00,65.16,65.28,65.11,65.23,102800.0,46.9673,47.0538,46.9312,47.0177,102800.0
2015-03-06 11:50:00,65.22,65.34,65.15,65.34,62000.0,47.0105,47.097,46.9601,47.097,62000.0
2015-03-06 12:00:00,65.35,65.5,65.33,65.44,117900.0,47.1042,47.2124,47.0898,47.1691,117900.0
2015-03-06 12:10:00,65.44,65.5,65.39,65.41,151300.0,47.1691,47.2124,47.1331,47.1475,151300.0
2015-03-06 12:20:00,65.41,65.44,65.28,65.34,88600.0,47.1475,47.1691,47.0538,47.097,88600.0
2015-03-06 12:30:00,65.34,65.39,65.3,65.39,46600.0,47.097,47.1331,47.0682,47.1331,46600.0
2015-03-06 12:40:00,65.38,65.42,65.3,65.4,51900.0,47.1259,47.1547,47.0682,47.1403,51900.0
2015-03-06 12:50:00,65.39,65.43,65.2,65.31,75100.0,47.1331,47.1619,46.9961,47.0754,75100.0
2015-03-06 13:00:00,65.34,65.35,65.19,65.34,79200.0,47.097,47.1042,46.9889,47.097,79200.0
2015-03-06 13:10:00,65.35,65.45,65.29,65.39,82500.0,47.1042,47.1763,47.061,47.1331,82500.0
2015-03-06 13:20:00,65.4,65.46,65.34,65.43,78400.0,47.1403,47.1835,47.097,47.1619,78400.0
2015-03-06 13:30:00,65.43,65.45,65.3,65.39,77200.0,47.1619,47.1763,47.0682,47.1331,77200.0
2015-03-06 13:40:00,65.38,65.41,65.32,65.37,73300.0,47.1259,47.1475,47.0826,47.1187,73300.0
2015-03-06 13:50:00,65.37,65.49,65.34,65.45,96800.0,47.1187,47.2051,47.097,47.1763,96800.0
2015-03-06 14:00:00,65.45,65.5,65.39,65.5,84000.0,47.1763,47.2124,47.1331,47.2124,84000.0
2015-03-06 14:10:00,65.5,65.58,65.44,65.49,103500.0,47.2124,47.27,47.1691,47.2051,103500.0
2015-03-06 14:20:00,65.49,65.49,65.32,65.4,116200.0,47.2051,47.2051,47.0826,47.1403,116200.0
2015-03-06 14:30:00,65.4,65.45,65.24,65.25,79900.0,47.1403,47.1763,47.0249,47.0322,79900.0
2015-03-06 14:40:00,65.25,65.29,65.16,65.27,85900.0,47.0322,47.061,46.9673,47.0466,85900.0
2015-03-06 14:50:00,65.28,65.33,65.15,65.16,83600.0,47.0538,47.0898,46.9601,46.9673,83600.0
2015-03-06 15:00:00,65.16,65.31,65.15,65.27,114500.0,46.9673,47.0754,46.9601,47.0466,114500.0
2015-03-06 15:10:00,65.28,65.28,65.09,65.2,126100.0,47.0538,47.0538,46.9168,46.9961,126100.0
2015-03-06 15:20:00,65.2,65.27,65.15,65.19,228300.0,46.9961,47.0466,46.9601,46.9889,228300.0
2015-03-06 15:30:00,65.18,65.24,65.12,65.14,231300.0,46.9817,47.0249,46.9385,46.9529,231300.0
2015-03-06 15:40:00,65.14,65.15,64.99,65.04,334000.0,46.9529,46.9601,46.8447,46.8808,334000.0
2015-03-06 15:50:00,65.04,65.14,65.04,65.13,581200.0,46.8808,46.9529,46.8808,46.9457,581200.0
2015-03-09 09:30:00,65.25,65.5,65.14,65.26,229000.0,47.0322,47.2124,46.9529,47.0394,229000.0
2015-03-09 09:40:00,65.26,65.37,65.07,65.27,148100.0,47.0394,47.1187,46.9024,47.0466,148100.0
2015-03-09 09:50:00,65.26,65.63,65.23,65.46,153200.0,47.0394,47.3061,47.0177,47.1835,153200.0
2015-03-09 10:00:00,65.48,65.71,65.46,65.67,246500.0,47.1979,47.3637,47.1835,47.3349,246500.0
2015-03-09 10:10:00,65.66,65.68,65.49,65.5,160500.0,47.3277,47.3421,47.2051,47.2124,160500.0
2015-03-09 10:20:00,65.5,65.53,65.39,65.46,154500.0,47.2124,47.234,47.1331,47.1835,154500.0
2015-03-09 10:30:00,65.47,65.55,65.45,65.45,137500.0,47.1907,47.2484,47.1763,47.1763,137500.0
2015-03-09 10:40:00,65.45,65.5,65.35,65.48,90900.0,47.1763,47.2124,47.1042,47.1979,90900.0
2015-03-09 10:50:00,65.5,65.5,65.35,65.49,141900.0,47.2124,47.2124,47.1042,47.2051,141900.0
2015-03-09 11:00:00,65.49,65.5,65.26,65.5,158400.0,47.2051,47.2124,47.0394,47.2124,158400.0
2015-03-09 11:10:00,65.49,65.63,65.46,65.57,108500.0,47.2051,47.3061,47.1835,47.2628,108500.0
2015-03-09 11:20:00,65.57,65.83,65.56,65.76,166000.0,47.2628,47.4502,47.2556,47.3998,166000.0
2015-03-09 11:30:00,65.76,65.78,65.69,65.73,111300.0,47.3998,47.4142,47.3493,47.3781,111300.0
2015-03-09 11:40:00,65.74,65.89,65.74,65.75,114100.0,47.3853,47.4935,47.3853,47.3926,114100.0
2015-03-09 11:50:00,65.74,65.75,65.6,65.69,82600.0,47.3853,47.3926,47.2844,47.3493,82600.0
2015-03-09 12:00:00,65.7,65.73,65.54,65.64,167300.0,47.3565,47.3781,47.2412,47.3133,167300.0
2015-03-09 12:10:00,65.64,65.77,65.57,65.76,86600.0,47.3133,47.407,47.2628,47.3998,86600.0
2015-03-09 12:20:00,65.77,65.81,65.73,65.78,73500.0,47.407,47.4358,47.3781,47.4142,73500.0
2015-03-09 12:30:00,65.79,65.97,65.73,65.9,281000.0,47.4214,47.5511,47.3781,47.5007,281000.0
2015-03-09 12:40:00,65.89,66.0,65.89,65.94,136200.0,47.4935,47.5728,47.4935,47.5295,136200.0
2015-03-09 12:50:00,65.95,66.07,65.95,66.06,79600.0,47.5367,47.6232,47.5367,47.616,79600.0
2015-03-09 13:00:00,66.08,66.15,66.06,66.14,92400.0,47.6304,47.6809,47.616,47.6737,92400.0
2015-03-09 13:10:00,66.15,66.21,66.07,66.11,100000.0,47.6809,47.7241,47.6232,47.652,100000.0
2015-03-09 13:20:00,66.12,66.33,66.07,66.31,167600.0,47.6593,47.8106,47.6232,47.7962,167600.0
2015-03-09 13:30:00,66.32,66.4,66.29,66.35,82300.0,47.8034,47.8611,47.7818,47.825,82300.0
2015-03-09 13:40:00,66.35,66.43,66.35,66.4,72600.0,47.825,47.8827,47.825,47.8611,72600.0
2015-03-09 13:50:00,66.4,66.47,66.39,66.47,109300.0,47.8611,47.9115,47.8539,47.9115,109300.0
2015-03-09 14:00:00,66.47,66.55,66.43,66.5,245900.0,47.9115,47.9692,47.8827,47.9332,245900.0
2015-03-09 14:10:00,66.49,66.5,66.3,66.3,159300.0,47.9259,47.9332,47.789,47.789,159300.0
2015-03-09 14:20:00,66.3,66.37,66.19,66.32,302100.0,47.789,47.8395,47.7097,47.8034,302100.0
2015-03-09 14:30:00,66.31,66.31,66.18,66.24,90900.0,47.7962,47.7962,47.7025,47.7457,90900.0
2015-03-09 14:40:00,66.24,66.28,66.18,66.25,83100.0,47.7457,47.7746,47.7025,47.753,83100.0
2015-03-09 14:50:00,66.25,66.27,66.12,66.13,87700.0,47.753,47.7674,47.6593,47.6665,87700.0
2015-03-09 15:00:00,66.12,66.22,66.11,66.22,125600.0,47.6593,47.7313,47.652,47.7313,125600.0
2015-03-09 15:10:00,66.22,66.29,66.2,66.23,296600.0,47.7313,47.7818,47.7169,47.7385,296600.0
2015-03-09 15:20:00,66.23,66.3,66.2,66.25,150700.0,47.7385,47.789,47.7169,47.753,150700.0
2015-03-09 15:30:00,66.25,66.37,66.25,66.37,161600.0,47.753,47.8395,47.753,47.8395,161600.0
2015-03-09 15:40:00,66.37,66.42,66.28,66.4,338300.0,47.8395,47.8755,47.7746,47.8611,338300.0
2015-03-09 15:50:00,66.41,66.43,66.34,66.37,547000.0,47.8683,47.8827,47.8178,47.8395,547000.0
2015-03-10 09:30:00,65.78,65.78,64.95,65.11,386700.0,47.4142,47.4142,46.8159,46.9312,386700.0
2015-03-10 09:40:00,65.11,65.72,65.08,65.59,179200.0,46.9312,47.3709,46.9096,47.2772,179200.0
2015-03-10 09:50:00,65.59,65.99,65.59,65.98,145800.0,47.2772,47.5655,47.2772,47.5583,145800.0
2015-03-10 10:00:00,66.0,66.12,65.97,66.05,190500.0,47.5728,47.6593,47.5511,47.6088,190500.0
2015-03-10 10:10:00,66.07,66.21,65.98,66.14,120500.0,47.6232,47.7241,47.5583,47.6737,120500.0
2015-03-10 10:20:00,66.16,66.31,66.08,66.29,159000.0,47.6881,47.7962,47.6304,47.7818,159000.0
2015-03-10 10:30:00,66.3,66.34,66.05,66.08,156500.0,47.789,47.8178,47.6088,47.6304,156500.0
2015-03-10 10:40:00,66.07,66.25,66.05,66.09,154200.0,47.6232,47.753,47.6088,47.6376,154200.0
2015-03-10 10:50:00,66.11,66.28,66.1,66.14,122600.0,47.652,47.7746,47.6448,47.6737,122600.0
2015-03-10 11:00:00,66.13,66.3,66.12,66.27,95600.0,47.6665,47.789,47.6593,47.7674,95600.0
2015-03-10 11:10:00,66.26,66.47,66.18,66.41,187100.0,47.7602,47.9115,47.7025,47.8683,187100.0
2015-03-10 11:20:00,66.42,66.5,66.38,66.41,98600.0,47.8755,47.9332,47.8467,47.8683,98600.0
2015-03-10 11:30:00,66.4,66.45,66.21,66.33,76500.0,47.8611,47.8971,47.7241,47.8106,76500.0
2015-03-10 11:40:00,66.31,66.32,66.1,66.1,83800.0,47.7962,47.8034,47.6448,47.6448,83800.0
2015-03-10 11:50:00,66.1,66.11,65.97,65.99,117900.0,47.6448,47.652,47.5511,47.5655,117900.0
2015-03-10 12:00:00,66.0,66.02,65.74,65.94,112300.0,47.5728,47.5872,47.3853,47.5295,112300.0
2015-03-10 12:10:00,65.93,66.05,65.85,65.9,59300.0,47.5223,47.6088,47.4646,47.5007,59300.0
2015-03-10 12:20:00,65.9,65.91,65.69,65.74,79200.0,47.5007,47.5079,47.3493,47.3853,79200.0
2015-03-10 12:30:00,65.75,65.91,65.69,65.91,66700.0,47.3926,47.5079,47.3493,47.5079,66700.0
2015-03-10 12:40:00,65.93,66.01,65.85,65.94,55700.0,47.5223,47.58,47.4646,47.5295,55700.0
2015-03-10 12:50:00,65.94,65.94,65.84,65.9,48300.0,47.5295,47.5295,47.4574,47.5007,48300.0
2015-03-10 13:00:00,65.91,66.0,65.88,65.9,77600.0,47.5079,47.5728,47.4863,47.5007,77600.0
2015-03-10 13:10:00,65.92,66.03,65.87,66.02,41700.0,47.5151,47.5944,47.4791,47.5872,41700.0
2015-03-10 13:20:00,66.02,66.11,65.99,65.99,53600.0,47.5872,47.652,47.5655,47.5655,53600.0
2015-03-10 13:30:00,65.99,66.01,65.85,65.91,62500.0,47.5655,47.58,47.4646,47.5079,62500.0
2015-03-10 13:40:00,65.89,66.03,65.86,65.98,57100.0,47.4935,47.5944,47.4718,47.5583,57100.0
2015-03-10 13:50:00,65.97,66.11,65.94,66.1,63200.0,47.5511,47.652,47.5295,47.6448,63200.0
2015-03-10 14:00:00,66.11,66.2,66.0,66.18,74100.0,47.652,47.7169,47.5728,47.7025,74100.0
2015-03-10 14:10:00,66.18,66.19,65.92,65.95,106300.0,47.7025,47.7097,47.5151,47.5367,106300.0
2015-03-10 14:20:00,65.96,65.96,65.82,65.87,74800.0,47.5439,47.5439,47.443,47.4791,74800.0
2015-03-10 14:30:00,65.86,66.0,65.83,65.9,75700.0,47.4718,47.5728,47.4502,47.5007,75700.0
2015-03-10 14:40:00,65.89,65.9,65.76,65.77,121700.0,47.4935,47.5007,47.3998,47.407,121700.0
2015-03-10 14:50:00,65.77,65.84,65.69,65.8,112100.0,47.407,47.4574,47.3493,47.4286,112100.0
2015-03-10 15:00:00,65.81,65.9,65.77,65.85,60800.0,47.4358,47.5007,47.407,47.4646,60800.0
2015-03-10 15:10:00,65.85,65.9,65.78,65.9,126400.0,47.4646,47.5007,47.4142,47.5007,126400.0
2015-03-10 15:20:00,65.89,65.9,65.77,65.9,157100.0,47.4935,47.5007,47.407,47.5007,157100.0
2015-03-10 15:30:00,65.9,65.92,65.79,65.92,251500.0,47.5007,47.5151,47.4214,47.5151,251500.0
2015-03-10 15:40:00,65.91,65.91,65.69,65.82,206200.0,47.5079,47.5079,47.3493,47.443,206200.0
2015-03-10 15:50:00,65.81,65.83,65.51,65.55,578200.0,47.4358,47.4502,47.2196,47.2484,578200.0
2015-03-11 09:30:00,66.11,66.16,65.7,65.97,231600.0,47.652,47.6881,47.3565,47.5511,231600.0
2015-03-11 09:40:00,65.98,66.18,65.9,66.01,127800.0,47.5583,47.7025,47.5007,47.58,127800.0
2015-03-11 09:50:00,66.03,66.3,66.03,66.13,91000.0,47.5944,47.789,47.5944,47.6665,91000.0
2015-03-11 10:00:00,66.14,66.14,65.93,66.01,123000.0,47.6737,47.6737,47.5223,47.58,123000.0
2015-03-11 10:10:00,66.03,66.05,65.79,65.82,125500.0,47.5944,47.6088,47.4214,47.443,125500.0
2015-03-11 10:20:00,65.83,65.87,65.78,65.87,100900.0,47.4502,47.4791,47.4142,47.4791,100900.0
2015-03-11 10:30:00,65.87,65.95,65.75,65.84,126900.0,47.4791,47.5367,47.3926,47.4574,126900.0
2015-03-11 10:40:00,65.83,65.87,65.71,65.83,106100.0,47.4502,47.4791,47.3637,47.4502,106100.0
2015-03-11 10:50:00,65.84,65.92,65.8,65.81,74900.0,47.4574,47.5151,47.4286,47.4358,74900.0
2015-03-11 11:00:00,65.81,65.81,65.71,65.77,113600.0,47.4358,47.4358,47.3637,47.407,113600.0
2015-03-11 11:10:00,65.77,65.84,65.73,65.79,76500.0,47.407,47.4574,47.3781,47.4214,76500.0
2015-03-11 11:20:00,65.8,65.91,65.8,65.91,71400.0,47.4286,47.5079,47.4286,47.5079,71400.0
2015-03-11 11:30:00,65.91,65.97,65.83,65.83,93600.0,47.5079,47.5511,47.4502,47.4502,93600.0
2015-03-11 11:40:00,65.83,65.95,65.78,65.92,48300.0,47.4502,47.5367,47.4142,47.5151,48300.0
2015-03-11 11:50:00,65.92,65.98,65.84,65.89,53700.0,47.5151,47.5583,47.4574,47.4935,53700.0
2015-03-11 12:00:00,65.89,65.94,65.76,65.77,56100.0,47.4935,47.5295,47.3998,47.407,56100.0
2015-03-11 12:10:00,65.76,65.82,65.75,65.8,100500.0,47.3998,47.443,47.3926,47.4286,100500.0
2015-03-11 12:20:00,65.8,65.81,65.62,65.67,88100.0,47.4286,47.4358,47.2989,47.3349,88100.0
2015-03-11 12:30:00,65.68,65.71,65.65,65.69,95600.0,47.3421,47.3637,47.3205,47.3493,95600.0
2015-03-11 12:40:00,65.7,65.8,65.66,65.73,73200.0,47.3565,47.4286,47.3277,47.3781,73200.0
2015-03-11 12:50:00,65.73,65.74,65.55,65.58,52000.0,47.3781,47.3853,47.2484,47.27,52000.0
2015-03-11 13:00:00,65.59,65.6,65.54,65.55,72100.0,47.2772,47.2844,47.2412,47.2484,72100.0
2015-03-11 13:10:00,65.55,65.66,65.55,65.59,38300.0,47.2484,47.3277,47.2484,47.2772,38300.0
2015-03-11 13:20:00,65.59,65.63,65.57,65.6,55700.0,47.2772,47.3061,47.2628,47.2844,55700.0
2015-03-11 13:30:00,65.6,65.66,65.51,65.66,66800.0,47.2844,47.3277,47.2196,47.3277,66800.0
2015-03-11 13:40:00,65.65,65.66,65.46,65.47,43300.0,47.3205,47.3277,47.1835,47.1907,43300.0
2015-03-11 13:50:00,65.47,65.58,65.46,65.58,60100.0,47.1907,47.27,47.1835,47.27,60100.0
2015-03-11 14:00:00,65.58,65.58,65.45,65.48,46300.0,47.27,47.27,47.1763,47.1979,46300.0
2015-03-11 14:10:00,65.5,65.6,65.47,65.56,54200.0,47.2124,47.2844,47.1907,47.2556,54200.0
2015-03-11 14:20:00,65.57,65.59,65.51,65.58,53100.0,47.2628,47.2772,47.2196,47.27,53100.0
2015-03-11 14:30:00,65.58,65.72,65.57,65.67,59300.0,47.27,47.3709,47.2628,47.3349,59300.0
2015-03-11 14:40:00,65.67,65.68,65.57,65.68,51900.0,47.3349,47.3421,47.2628,47.3421,51900.0
2015-03-11 14:50:00,65.68,65.73,65.66,65.68,51200.0,47.3421,47.3781,47.3277,47.3421,51200.0
2015-03-11 15:00:00,65.67,65.7,65.56,65.58,70900.0,47.3349,47.3565,47.2556,47.27,70900.0
2015-03-11 15:10:00,65.58,65.6,65.5,65.53,104700.0,47.27,47.2844,47.2124,47.234,104700.0
2015-03-11 15:20:00,65.53,65.55,65.45,65.51,158700.0,47.234,47.2484,47.1763,47.2196,158700.0
2015-03-11 15:30:00,65.5,65.52,65.47,65.5,194500.0,47.2124,47.2268,47.1907,47.2124,194500.0
2015-03-11 15:40:00,65.5,65.59,65.43,65.56,266400.0,47.2124,47.2772,47.1619,47.2556,266400.0
2015-03-11 15:50:00,65.55,65.66,65.52,65.58,338100.0,47.2484,47.3277,47.2268,47.27,338100.0
2015-03-12 09:30:00,65.79,66.38,65.73,66.29,183300.0,47.4214,47.8467,47.3781,47.7818,183300.0
2015-03-12 09:40:00,66.28,66.66,66.24,66.54,217000.0,47.7746,48.0485,47.7457,47.962,217000.0
2015-03-12 09:50:00,66.54,66.79,66.51,66.69,285900.0,47.962,48.1422,47.9404,48.0701,285900.0
2015-03-12 10:00:00,66.69,66.71,66.43,66.5,170200.0,48.0701,48.0845,47.8827,47.9332,170200.0
2015-03-12 10:10:00,66.5,66.78,66.49,66.7,132400.0,47.9332,48.135,47.9259,48.0773,132400.0
2015-03-12 10:20:00,66.7,66.99,66.66,66.97,209500.0,48.0773,48.2863,48.0485,48.2719,209500.0
2015-03-12 10:30:00,66.98,67.38,66.87,67.33,427600.0,48.2791,48.5675,48.1999,48.5314,427600.0
2015-03-12 10:40:00,67.31,67.33,66.95,67.17,199900.0,48.517,48.5314,48.2575,48.4161,199900.0
2015-03-12 10:50:00,67.16,67.27,67.09,67.09,96900.0,48.4089,48.4882,48.3584,48.3584,96900.0
2015-03-12 11:00:00,67.09,67.09,66.98,67.05,110200.0,48.3584,48.3584,48.2791,48.3296,110200.0
2015-03-12 11:10:00,67.06,67.13,66.93,66.99,178000.0,48.3368,48.3873,48.2431,48.2863,178000.0
2015-03-12 11:20:00,66.98,67.02,66.94,66.99,145900.0,48.2791,48.308,48.2503,48.2863,145900.0
2015-03-12 11:30:00,67.0,67.12,66.84,66.92,228700.0,48.2936,48.3801,48.1782,48.2359,228700.0
2015-03-12 11:40:00,66.91,66.94,66.73,66.8,149900.0,48.2287,48.2503,48.0989,48.1494,149900.0
2015-03-12 11:50:00,66.81,66.85,66.77,66.79,115700.0,48.1566,48.1854,48.1278,48.1422,115700.0
2015-03-12 12:00:00,66.8,66.82,66.59,66.67,190800.0,48.1494,48.1638,47.998,48.0557,190800.0
2015-03-12 12:10:00,66.67,66.68,66.54,66.59,103900.0,48.0557,48.0629,47.962,47.998,103900.0
2015-03-12 12:20:00,66.58,66.64,66.53,66.61,84400.0,47.9908,48.0341,47.9548,48.0124,84400.0
2015-03-12 12:30:00,66.61,66.61,66.55,66.56,70700.0,48.0124,48.0124,47.9692,47.9764,70700.0
2015-03-12 12:40:00,66.56,66.57,66.42,66.45,155500.0,47.9764,47.9836,47.8755,47.8971,155500.0
2015-03-12 12:50:00,66.44,66.47,66.38,66.46,73400.0,47.8899,47.9115,47.8467,47.9043,73400.0
2015-03-12 13:00:00,66.46,66.52,66.41,66.46,87000.0,47.9043,47.9476,47.8683,47.9043,87000.0
2015-03-12 13:10:00,66.46,66.53,66.42,66.47,75400.0,47.9043,47.9548,47.8755,47.9115,75400.0
2015-03-12 13:20:00,66.47,66.5,66.44,66.47,52800.0,47.9115,47.9332,47.8899,47.9115,52800.0
2015-03-12 13:30:00,66.46,66.47,66.27,66.38,161900.0,47.9043,47.9115,47.7674,47.8467,161900.0
2015-03-12 13:40:00,66.38,66.53,66.34,66.52,55400.0,47.8467,47.9548,47.8178,47.9476,55400.0
2015-03-12 13:50:00,66.53,66.62,66.51,66.59,68900.0,47.9548,48.0197,47.9404,47.998,68900.0
2015-03-12 14:00:00,66.58,66.58,66.43,66.47,65700.0,47.9908,47.9908,47.8827,47.9115,65700.0
2015-03-12 14:10:00,66.47,66.47,66.42,66.47,76000.0,47.9115,47.9115,47.8755,47.9115,76000.0
2015-03-12 14:20:00,66.47,66.55,66.47,66.5,95700.0,47.9115,47.9692,47.9115,47.9332,95700.0
2015-03-12 14:30:00,66.5,66.52,66.49,66.5,114100.0,47.9332,47.9476,47.9259,47.9332,114100.0
2015-03-12 14:40:00,66.5,66.57,66.49,66.56,93400.0,47.9332,47.9836,47.9259,47.9764,93400.0
2015-03-12 14:50:00,66.55,66.57,66.51,66.55,79700.0,47.9692,47.9836,47.9404,47.9692,79700.0
2015-03-12 15:00:00,66.55,66.9,66.55,66.77,410600.0,47.9692,48.2215,47.9692,48.1278,410600.0
2015-03-12 15:10:00,66.8,66.8,66.65,66.66,300500.0,48.1494,48.1494,48.0413,48.0485,300500.0
2015-03-12 15:20:00,66.66,66.69,66.6,66.67,134600.0,48.0485,48.0701,48.0052,48.0557,134600.0
2015-03-12 15:30:00,66.66,66.67,66.58,66.64,294800.0,48.0485,48.0557,47.9908,48.0341,294800.0
2015-03-12 15:40:00,66.64,66.71,66.54,66.67,244700.0,48.0341,48.0845,47.962,48.0557,244700.0
2015-03-12 15:50:00,66.67,66.68,66.58,66.64,586400.0,48.0557,48.0629,47.9908,48.0341,586400.0
2015-03-13 09:30:00,66.43,67.25,66.43,67.12,298000.0,47.8827,48.4738,47.8827,48.3801,298000.0
2015-03-13 09:40:00,67.13,67.46,67.13,67.36,156200.0,48.3873,48.6251,48.3873,48.553,156200.0
2015-03-13 09:50:00,67.38,67.4,67.06,67.17,135600.0,48.5675,48.5819,48.3368,48.4161,135600.0
2015-03-13 10:00:00,67.17,67.18,66.82,66.83,209700.0,48.4161,48.4233,48.1638,48.171,209700.0
2015-03-13 10:10:00,66.82,67.16,66.74,67.1,80100.0,48.1638,48.4089,48.1061,48.3656,80100.0
2015-03-13 10:20:00,67.09,67.12,66.82,66.9,82300.0,48.3584,48.3801,48.1638,48.2215,82300.0
2015-03-13 10:30:00,66.91,66.91,66.65,66.85,100300.0,48.2287,48.2287,48.0413,48.1854,100300.0
2015-03-13 10:40:00,66.84,66.92,66.76,66.81,64400.0,48.1782,48.2359,48.1206,48.1566,64400.0
2015-03-13 10:50:00,66.8,66.83,66.61,66.63,139200.0,48.1494,48.171,48.0124,48.0269,139200.0
2015-03-13 11:00:00,66.63,66.75,66.59,66.68,73800.0,48.0269,48.1134,47.998,48.0629,73800.0
2015-03-13 11:10:00,66.69,66.79,66.56,66.59,62800.0,48.0701,48.1422,47.9764,47.998,62800.0
2015-03-13 11:20:00,66.59,66.66,66.47,66.49,45700.0,47.998,48.0485,47.9115,47.9259,45700.0
2015-03-13 11:30:00,66.49,66.55,66.37,66.54,111900.0,47.9259,47.9692,47.8395,47.962,111900.0
2015-03-13 11:40:00,66.56,66.62,66.5,66.61,94200.0,47.9764,48.0197,47.9332,48.0124,94200.0
2015-03-13 11:50:00,66.61,66.83,66.51,66.81,143800.0,48.0124,48.171,47.9404,48.1566,143800.0
2015-03-13 12:00:00,66.82,66.82,66.62,66.76,77900.0,48.1638,48.1638,48.0197,48.1206,77900.0
2015-03-13 12:10:00,66.75,66.76,66.53,66.62,57900.0,48.1134,48.1206,47.9548,48.0197,57900.0
2015-03-13 12:20:00,66.61,66.83,66.59,66.83,80300.0,48.0124,48.171,47.998,48.171,80300.0
2015-03-13 12:30:00,66.83,66.97,66.81,66.91,85800.0,48.171,48.2719,48.1566,48.2287,85800.0
2015-03-13 12:40:00,66.91,66.95,66.81,66.88,62200.0,48.2287,48.2575,48.1566,48.2071,62200.0
2015-03-13 12:50:00,66.89,66.94,66.84,66.84,76300.0,48.2143,48.2503,48.1782,48.1782,76300.0
2015-03-13 13:00:00,66.84,66.87,66.73,66.79,69400.0,48.1782,48.1999,48.0989,48.1422,69400.0
2015-03-13 13:10:00,66.79,66.85,66.69,66.73,54700.0,48.1422,48.1854,48.0701,48.0989,54700.0
2015-03-13 13:20:00,66.73,66.75,66.57,66.63,74100.0,48.0989,48.1134,47.9836,48.0269,74100.0
2015-03-13 13:30:00,66.63,66.7,66.59,66.66,77900.0,48.0269,48.0773,47.998,48.0485,77900.0
2015-03-13 13:40:00,66.67,66.79,66.66,66.67,43800.0,48.0557,48.1422,48.0485,48.0557,43800.0
2015-03-13 13:50:00,66.66,66.73,66.62,66.63,55200.0,48.0485,48.0989,48.0197,48.0269,55200.0
2015-03-13 14:00:00,66.63,66.7,66.59,66.64,58100.0,48.0269,48.0773,47.998,48.0341,58100.0
2015-03-13 14:10:00,66.62,66.75,66.58,66.75,46200.0,48.0197,48.1134,47.9908,48.1134,46200.0
2015-03-13 14:20:00,66.75,66.75,66.61,66.71,43900.0,48.1134,48.1134,48.0124,48.0845,43900.0
2015-03-13 14:30:00,66.7,66.71,66.55,66.6,61300.0,48.0773,48.0845,47.9692,48.0052,61300.0
2015-03-13 14:40:00,66.6,66.7,66.51,66.6,90900.0,48.0052,48.0773,47.9404,48.0052,90900.0
2015-03-13 14:50:00,66.62,66.71,66.55,66.69,63400.0,48.0197,48.0845,47.9692,48.0701,63400.0
2015-03-13 15:00:00,66.69,66.79,66.63,66.65,102100.0,48.0701,48.1422,48.0269,48.0413,102100.0
2015-03-13 15:10:00,66.65,66.81,66.65,66.77,76900.0,48.0413,48.1566,48.0413,48.1278,76900.0
2015-03-13 15:20:00,66.78,66.94,66.73,66.92,136000.0,48.135,48.2503,48.0989,48.2359,136000.0
2015-03-13 15:30:00,66.93,66.96,66.75,66.82,110000.0,48.2431,48.2647,48.1134,48.1638,110000.0
2015-03-13 15:40:00,66.82,66.93,66.74,66.8,177600.0,48.1638,48.2431,48.1061,48.1494,177600.0
2015-03-13 15:50:00,66.8,66.98,66.79,66.87,310600.0,48.1494,48.2791,48.1422,48.1999,310600.0
2015-03-16 09:30:00,67.11,67.8,67.08,67.78,267400.0,48.3728,48.8702,48.3512,48.8558,267400.0
2015-03-16 09:40:00,67.77,67.81,67.6,67.78,75600.0,48.8486,48.8774,48.726,48.8558,75600.0
2015-03-16 09:50:00,67.79,67.87,67.58,67.64,154500.0,48.863,48.9207,48.7116,48.7549,154500.0
2015-03-16 10:00:00,67.66,67.76,67.55,67.7,74700.0,48.7693,48.8414,48.69,48.7981,74700.0
2015-03-16 10:10:00,67.71,67.99,67.66,67.99,174000.0,48.8053,49.0071,48.7693,49.0071,174000.0
2015-03-16 10:20:00,67.97,68.2,67.91,68.08,205800.0,48.9927,49.1585,48.9495,49.072,205800.0
2015-03-16 10:30:00,68.09,68.11,67.95,68.02,122200.0,49.0792,49.0936,48.9783,49.0288,122200.0
2015-03-16 10:40:00,68.01,68.1,67.92,67.98,68800.0,49.0216,49.0864,48.9567,48.9999,68800.0
2015-03-16 10:50:00,67.98,68.04,67.9,67.9,100500.0,48.9999,49.0432,48.9423,48.9423,100500.0
2015-03-16 11:00:00,67.92,67.96,67.84,67.9,141200.0,48.9567,48.9855,48.899,48.9423,141200.0
2015-03-16 11:10:00,67.9,67.95,67.7,67.71,152100.0,48.9423,48.9783,48.7981,48.8053,152100.0
2015-03-16 11:20:00,67.73,67.96,67.72,67.9,109200.0,48.8197,48.9855,48.8125,48.9423,109200.0
2015-03-16 11:30:00,67.9,67.96,67.83,67.95,49500.0,48.9423,48.9855,48.8918,48.9783,49500.0
2015-03-16 11:40:00,67.95,67.98,67.88,67.94,59000.0,48.9783,48.9999,48.9279,48.9711,59000.0
2015-03-16 11:50:00,67.95,68.04,67.84,67.85,69000.0,48.9783,49.0432,48.899,48.9062,69000.0
2015-03-16 12:00:00,67.85,67.91,67.77,67.84,93500.0,48.9062,48.9495,48.8486,48.899,93500.0
2015-03-16 12:10:00,67.84,67.9,67.8,67.83,64000.0,48.899,48.9423,48.8702,48.8918,64000.0
2015-03-16 12:20:00,67.82,67.98,67.79,67.93,60300.0,48.8846,48.9999,48.863,48.9639,60300.0
2015-03-16 12:30:00,67.91,67.93,67.86,67.92,37800.0,48.9495,48.9639,48.9134,48.9567,37800.0
2015-03-16 12:40:00,67.92,68.01,67.91,67.92,93300.0,48.9567,49.0216,48.9495,48.9567,93300.0
2015-03-16 12:50:00,67.93,68.0,67.9,67.94,39100.0,48.9639,49.0144,48.9423,48.9711,39100.0
2015-03-16 13:00:00,67.92,67.92,67.8,67.84,65500.0,48.9567,48.9567,48.8702,48.899,65500.0
2015-03-16 13:10:00,67.85,67.89,67.82,67.88,50000.0,48.9062,48.9351,48.8846,48.9279,50000.0
2015-03-16 13:20:00,67.88,67.9,67.8,67.89,42300.0,48.9279,48.9423,48.8702,48.9351,42300.0
2015-03-16 13:30:00,67.88,67.89,67.8,67.83,65300.0,48.9279,48.9351,48.8702,48.8918,65300.0
2015-03-16 13:40:00,67.83,67.91,67.8,67.83,70300.0,48.8918,48.9495,48.8702,48.8918,70300.0
2015-03-16 13:50:00,67.83,67.91,67.82,67.85,64700.0,48.8918,48.9495,48.8846,48.9062,64700.0
2015-03-16 14:00:00,67.85,67.89,67.81,67.84,72700.0,48.9062,48.9351,48.8774,48.899,72700.0
2015-03-16 14:10:00,67.83,67.96,67.8,67.96,61900.0,48.8918,48.9855,48.8702,48.9855,61900.0
2015-03-16 14:20:00,67.96,67.99,67.92,67.95,57800.0,48.9855,49.0071,48.9567,48.9783,57800.0
2015-03-16 14:30:00,67.95,67.97,67.86,67.89,61200.0,48.9783,48.9927,48.9134,48.9351,61200.0
2015-03-16 14:40:00,67.9,67.99,67.89,67.94,72800.0,48.9423,49.0071,48.9351,48.9711,72800.0
2015-03-16 14:50:00,67.93,67.95,67.88,67.94,57800.0,48.9639,48.9783,48.9279,48.9711,57800.0
2015-03-16 15:00:00,67.95,68.01,67.84,67.86,137100.0,48.9783,49.0216,48.899,48.9134,137100.0
2015-03-16 15:10:00,67.86,67.88,67.72,67.78,207500.0,48.9134,48.9279,48.8125,48.8558,207500.0
2015-03-16 15:20:00,67.79,67.8,67.74,67.8,96400.0,48.863,48.8702,48.8269,48.8702,96400.0
2015-03-16 15:30:00,67.8,67.84,67.68,67.7,170500.0,48.8702,48.899,48.7837,48.7981,170500.0
2015-03-16 15:40:00,67.7,67.79,67.68,67.77,237700.0,48.7981,48.863,48.7837,48.8486,237700.0
2015-03-16 15:50:00,67.78,68.04,67.77,68.0,821000.0,48.8558,49.0432,48.8486,49.0144,821000.0
2015-03-17 09:30:00,67.61,67.72,67.32,67.56,253200.0,48.7332,48.8125,48.5242,48.6972,253200.0
2015-03-17 09:40:00,67.54,67.54,67.34,67.43,217300.0,48.6828,48.6828,48.5386,48.6035,217300.0
2015-03-17 09:50:00,67.44,67.59,67.39,67.59,130500.0,48.6107,48.7188,48.5747,48.7188,130500.0
2015-03-17 10:00:00,67.59,67.62,67.48,67.53,72500.0,48.7188,48.7405,48.6395,48.6756,72500.0
2015-03-17 10:10:00,67.55,67.56,67.38,67.44,80800.0,48.69,48.6972,48.5675,48.6107,80800.0
2015-03-17 10:20:00,67.44,67.49,67.38,67.48,72400.0,48.6107,48.6467,48.5675,48.6395,72400.0
2015-03-17 10:30:00,67.5,67.65,67.48,67.55,78600.0,48.654,48.7621,48.6395,48.69,78600.0
2015-03-17 10:40:00,67.56,67.59,67.44,67.47,47700.0,48.6972,48.7188,48.6107,48.6323,47700.0
2015-03-17 10:50:00,67.44,67.51,67.34,67.36,204000.0,48.6107,48.6612,48.5386,48.553,204000.0
2015-03-17 11:00:00,67.35,67.48,67.28,67.48,106400.0,48.5458,48.6395,48.4954,48.6395,106400.0
2015-03-17 11:10:00,67.46,67.48,67.29,67.31,90600.0,48.6251,48.6395,48.5026,48.517,90600.0
2015-03-17 11:20:00,67.31,67.36,67.26,67.35,86600.0,48.517,48.553,48.481,48.5458,86600.0
2015-03-17 11:30:00,67.34,67.38,67.3,67.34,68000.0,48.5386,48.5675,48.5098,48.5386,68000.0
2015-03-17 11:40:00,67.34,67.4,67.3,67.33,83200.0,48.5386,48.5819,48.5098,48.5314,83200.0
2015-03-17 11:50:00,67.33,67.41,67.28,67.41,77800.0,48.5314,48.5891,48.4954,48.5891,77800.0
2015-03-17 12:00:00,67.41,67.41,67.32,67.36,52600.0,48.5891,48.5891,48.5242,48.553,52600.0
2015-03-17 12:10:00,67.36,67.37,67.28,67.33,170000.0,48.553,48.5603,48.4954,48.5314,170000.0
2015-03-17 12:20:00,67.34,67.4,67.26,67.39,67600.0,48.5386,48.5819,48.481,48.5747,67600.0
2015-03-17 12:30:00,67.4,67.42,67.35,67.4,54900.0,48.5819,48.5963,48.5458,48.5819,54900.0
2015-03-17 12:40:00,67.4,67.45,67.35,67.44,55000.0,48.5819,48.6179,48.5458,48.6107,55000.0
2015-03-17 12:50:00,67.44,67.52,67.4,67.52,64000.0,48.6107,48.6684,48.5819,48.6684,64000.0
2015-03-17 13:00:00,67.52,67.52,67.45,67.51,104900.0,48.6684,48.6684,48.6179,48.6612,104900.0
2015-03-17 13:10:00,67.51,67.55,67.46,67.48,89000.0,48.6612,48.69,48.6251,48.6395,89000.0
2015-03-17 13:20:00,67.47,67.51,67.43,67.5,54400.0,48.6323,48.6612,48.6035,48.654,54400.0
2015-03-17 13:30:00,67.52,67.57,67.47,67.48,84300.0,48.6684,48.7044,48.6323,48.6395,84300.0
2015-03-17 13:40:00,67.47,67.55,67.46,67.54,51500.0,48.6323,48.69,48.6251,48.6828,51500.0
2015-03-17 13:50:00,67.53,67.69,67.52,67.69,63000.0,48.6756,48.7909,48.6684,48.7909,63000.0
2015-03-17 14:00:00,67.68,67.71,67.61,67.63,130600.0,48.7837,48.8053,48.7332,48.7477,130600.0
2015-03-17 14:10:00,67.63,67.68,67.57,67.64,88200.0,48.7477,48.7837,48.7044,48.7549,88200.0
2015-03-17 14:20:00,67.65,67.65,67.57,67.59,81500.0,48.7621,48.7621,48.7044,48.7188,81500.0
2015-03-17 14:30:00,67.59,67.64,67.55,67.61,80200.0,48.7188,48.7549,48.69,48.7332,80200.0
2015-03-17 14:40:00,67.6,67.65,67.55,67.64,78100.0,48.726,48.7621,48.69,48.7549,78100.0
2015-03-17 14:50:00,67.64,67.68,67.56,67.64,94900.0,48.7549,48.7837,48.6972,48.7549,94900.0
2015-03-17 15:00:00,67.65,67.67,67.63,67.67,80200.0,48.7621,48.7765,48.7477,48.7765,80200.0
2015-03-17 15:10:00,67.67,67.74,67.66,67.72,113300.0,48.7765,48.8269,48.7693,48.8125,113300.0
2015-03-17 15:20:00,67.73,67.75,67.69,67.72,98300.0,48.8197,48.8342,48.7909,48.8125,98300.0
2015-03-17 15:30:00,67.73,67.84,67.71,67.84,180800.0,48.8197,48.899,48.8053,48.899,180800.0
2015-03-17 15:40:00,67.83,67.84,67.72,67.78,276300.0,48.8918,48.899,48.8125,48.8558,276300.0
2015-03-17 15:50:00,67.78,67.78,67.58,67.63,367500.0,48.8558,48.8558,48.7116,48.7477,367500.0
2015-03-18 09:30:00,67.27,67.56,67.2,67.26,207900.0,48.4882,48.6972,48.4377,48.481,207900.0
2015-03-18 09:40:00,67.28,67.52,67.24,67.52,134500.0,48.4954,48.6684,48.4665,48.6684,134500.0
2015-03-18 09:50:00,67.51,67.63,67.37,67.41,78700.0,48.6612,48.7477,48.5603,48.5891,78700.0
2015-03-18 10:00:00,67.37,67.55,67.35,67.5,88000.0,48.5603,48.69,48.5458,48.654,88000.0
2015-03-18 10:10:00,67.5,67.58,67.45,67.51,49800.0,48.654,48.7116,48.6179,48.6612,49800.0
2015-03-18 10:20:00,67.51,67.51,67.41,67.47,60700.0,48.6612,48.6612,48.5891,48.6323,60700.0
2015-03-18 10:30:00,67.47,67.62,67.44,67.56,88500.0,48.6323,48.7405,48.6107,48.6972,88500.0
2015-03-18 10:40:00,67.55,67.59,67.45,67.56,53000.0,48.69,48.7188,48.6179,48.6972,53000.0
2015-03-18 10:50:00,67.56,67.61,67.52,67.61,98000.0,48.6972,48.7332,48.6684,48.7332,98000.0
2015-03-18 11:00:00,67.61,67.69,67.55,67.62,118400.0,48.7332,48.7909,48.69,48.7405,118400.0
2015-03-18 11:10:00,67.61,67.64,67.43,67.44,91100.0,48.7332,48.7549,48.6035,48.6107,91100.0
2015-03-18 11:20:00,67.44,67.46,67.3,67.36,88800.0,48.6107,48.6251,48.5098,48.553,88800.0
2015-03-18 11:30:00,67.37,67.43,67.34,67.42,78300.0,48.5603,48.6035,48.5386,48.5963,78300.0
2015-03-18 11:40:00,67.42,67.49,67.39,67.46,60800.0,48.5963,48.6467,48.5747,48.6251,60800.0
2015-03-18 11:50:00,67.46,67.48,67.39,67.43,54800.0,48.6251,48.6395,48.5747,48.6035,54800.0
2015-03-18 12:00:00,67.43,67.45,67.34,67.35,72300.0,48.6035,48.6179,48.5386,48.5458,72300.0
2015-03-18 12:10:00,67.35,67.37,67.27,67.28,46100.0,48.5458,48.5603,48.4882,48.4954,46100.0
2015-03-18 12:20:00,67.28,67.39,67.27,67.31,47400.0,48.4954,48.5747,48.4882,48.517,47400.0
2015-03-18 12:30:00,67.3,67.36,67.29,67.36,48900.0,48.5098,48.553,48.5026,48.553,48900.0
2015-03-18 12:40:00,67.36,67.36,67.24,67.27,69700.0,48.553,48.553,48.4665,48.4882,69700.0
2015-03-18 12:50:00,67.27,67.3,67.14,67.15,71800.0,48.4882,48.5098,48.3945,48.4017,71800.0
2015-03-18 13:00:00,67.15,67.17,67.02,67.06,87700.0,48.4017,48.4161,48.308,48.3368,87700.0
2015-03-18 13:10:00,67.06,67.14,67.02,67.05,83800.0,48.3368,48.3945,48.308,48.3296,83800.0
2015-03-18 13:20:00,67.06,67.11,66.92,66.96,85600.0,48.3368,48.3728,48.2359,48.2647,85600.0
2015-03-18 13:30:00,66.96,66.98,66.78,66.79,87300.0,48.2647,48.2791,48.135,48.1422,87300.0
2015-03-18 13:40:00,66.8,66.94,66.79,66.94,69300.0,48.1494,48.2503,48.1422,48.2503,69300.0
2015-03-18 13:50:00,66.95,67.4,66.93,67.34,91800.0,48.2575,48.5819,48.2431,48.5386,91800.0
2015-03-18 14:00:00,67.34,68.13,67.25,67.98,324400.0,48.5386,49.1081,48.4738,48.9999,324400.0
2015-03-18 14:10:00,68.0,68.14,67.92,67.98,300800.0,49.0144,49.1153,48.9567,48.9999,300800.0
2015-03-18 14:20:00,67.98,68.09,67.68,67.8,180600.0,48.9999,49.0792,48.7837,48.8702,180600.0
2015-03-18 14:30:00,67.82,68.06,67.75,68.0,204900.0,48.8846,49.0576,48.8342,49.0144,204900.0
2015-03-18 14:40:00,68.01,68.14,67.94,68.08,149400.0,49.0216,49.1153,48.9711,49.072,149400.0
2015-03-18 14:50:00,68.08,68.25,67.93,68.13,150400.0,49.072,49.1946,48.9639,49.1081,150400.0
2015-03-18 15:00:00,68.12,68.48,68.1,68.27,278800.0,49.1009,49.3603,49.0864,49.209,278800.0
2015-03-18 15:10:00,68.28,68.66,68.27,68.62,278100.0,49.2162,49.4901,49.209,49.4613,278100.0
2015-03-18 15:20:00,68.62,68.69,68.57,68.6,237600.0,49.4613,49.5117,49.4252,49.4468,237600.0
2015-03-18 15:30:00,68.6,68.62,68.48,68.5,174300.0,49.4468,49.4613,49.3603,49.3748,174300.0
2015-03-18 15:40:00,68.5,68.55,68.37,68.44,242800.0,49.3748,49.4108,49.2811,49.3315,242800.0
2015-03-18 15:50:00,68.44,68.51,68.36,68.46,771300.0,49.3315,49.382,49.2738,49.3459,771300.0
2015-03-19 09:30:00,68.37,68.68,68.25,68.54,161300.0,49.2811,49.5045,49.1946,49.4036,161300.0
2015-03-19 09:40:00,68.55,68.58,68.15,68.2,49000.0,49.4108,49.4324,49.1225,49.1585,49000.0
2015-03-19 09:50:00,68.21,68.41,68.16,68.38,107300.0,49.1657,49.3099,49.1297,49.2883,107300.0
2015-03-19 10:00:00,68.37,68.49,68.26,68.38,73800.0,49.2811,49.3675,49.2018,49.2883,73800.0
2015-03-19 10:10:00,68.38,68.66,68.31,68.55,71000.0,49.2883,49.4901,49.2378,49.4108,71000.0
2015-03-19 10:20:00,68.55,68.63,68.44,68.6,83400.0,49.4108,49.4685,49.3315,49.4468,83400.0
2015-03-19 10:30:00,68.61,68.61,68.38,68.45,82300.0,49.454,49.454,49.2883,49.3387,82300.0
2015-03-19 10:40:00,68.45,68.51,68.36,68.38,59600.0,49.3387,49.382,49.2738,49.2883,59600.0
2015-03-19 10:50:00,68.37,68.42,68.32,68.41,46800.0,49.2811,49.3171,49.245,49.3099,46800.0
2015-03-19 11:00:00,68.41,68.41,68.13,68.14,99100.0,49.3099,49.3099,49.1081,49.1153,99100.0
2015-03-19 11:10:00,68.15,68.3,68.09,68.3,73300.0,49.1225,49.2306,49.0792,49.2306,73300.0
2015-03-19 11:20:00,68.3,68.48,68.3,68.39,69700.0,49.2306,49.3603,49.2306,49.2955,69700.0
2015-03-19 11:30:00,68.39,68.39,68.13,68.19,58900.0,49.2955,49.2955,49.1081,49.1513,58900.0
2015-03-19 11:40:00,68.22,68.34,68.18,68.32,64800.0,49.1729,49.2594,49.1441,49.245,64800.0
2015-03-19 11:50:00,68.32,68.44,68.27,68.42,62700.0,49.245,49.3315,49.209,49.3171,62700.0
2015-03-19 12:00:00,68.42,68.49,68.35,68.46,48700.0,49.3171,49.3675,49.2666,49.3459,48700.0
2015-03-19 12:10:00,68.45,68.53,68.42,68.46,60500.0,49.3387,49.3964,49.3171,49.3459,60500.0
2015-03-19 12:20:00,68.46,68.5,68.39,68.45,52800.0,49.3459,49.3748,49.2955,49.3387,52800.0
2015-03-19 12:30:00,68.46,68.49,68.36,68.37,46300.0,49.3459,49.3675,49.2738,49.2811,46300.0
2015-03-19 12:40:00,68.38,68.45,68.31,68.38,68900.0,49.2883,49.3387,49.2378,49.2883,68900.0
2015-03-19 12:50:00,68.39,68.39,68.25,68.25,36600.0,49.2955,49.2955,49.1946,49.1946,36600.0
2015-03-19 13:00:00,68.26,68.32,68.24,68.3,44200.0,49.2018,49.245,49.1873,49.2306,44200.0
2015-03-19 13:10:00,68.31,68.44,68.31,68.4,28200.0,49.2378,49.3315,49.2378,49.3027,28200.0
2015-03-19 13:20:00,68.41,68.47,68.4,68.44,37900.0,49.3099,49.3531,49.3027,49.3315,37900.0
2015-03-19 13:30:00,68.45,68.46,68.31,68.32,59100.0,49.3387,49.3459,49.2378,49.245,59100.0
2015-03-19 13:40:00,68.32,68.35,68.28,68.35,38400.0,49.245,49.2666,49.2162,49.2666,38400.0
2015-03-19 13:50:00,68.35,68.44,68.32,68.34,34200.0,49.2666,49.3315,49.245,49.2594,34200.0
2015-03-19 14:00:00,68.34,68.48,68.33,68.48,59000.0,49.2594,49.3603,49.2522,49.3603,59000.0
2015-03-19 14:10:00,68.48,68.54,68.39,68.44,38000.0,49.3603,49.4036,49.2955,49.3315,38000.0
2015-03-19 14:20:00,68.44,68.47,68.36,68.42,53900.0,49.3315,49.3531,49.2738,49.3171,53900.0
2015-03-19 14:30:00,68.42,68.47,68.35,68.47,103700.0,49.3171,49.3531,49.2666,49.3531,103700.0
2015-03-19 14:40:00,68.47,68.56,68.42,68.5,76900.0,49.3531,49.418,49.3171,49.3748,76900.0
2015-03-19 14:50:00,68.51,68.56,68.41,68.54,41200.0,49.382,49.418,49.3099,49.4036,41200.0
2015-03-19 15:00:00,68.55,68.6,68.45,68.5,61800.0,49.4108,49.4468,49.3387,49.3748,61800.0
2015-03-19 15:10:00,68.5,68.53,68.41,68.51,76600.0,49.3748,49.3964,49.3099,49.382,76600.0
2015-03-19 15:20:00,68.51,68.53,68.38,68.43,121800.0,49.382,49.3964,49.2883,49.3243,121800.0
2015-03-19 15:30:00,68.42,68.46,68.34,68.41,171300.0,49.3171,49.3459,49.2594,49.3099,171300.0
2015-03-19 15:40:00,68.4,68.41,68.27,68.39,207400.0,49.3027,49.3099,49.209,49.2955,207400.0
2015-03-19 15:50:00,68.38,68.41,68.3,68.33,397400.0,49.2883,49.3099,49.2306,49.2522,397400.0
2015-03-20 09:30:00,69.0,69.2,68.38,69.03,1616300.0,49.7352,49.8793,49.2883,49.7568,1616300.0
2015-03-20 09:40:00,69.01,69.06,68.77,68.78,89200.0,49.7424,49.7784,49.5694,49.5766,89200.0
2015-03-20 09:50:00,68.81,68.83,68.65,68.7,88700.0,49.5982,49.6126,49.4829,49.5189,88700.0
2015-03-20 10:00:00,68.71,68.96,68.66,68.73,86900.0,49.5261,49.7063,49.4901,49.5405,86900.0
2015-03-20 10:10:00,68.73,68.76,68.54,68.59,101600.0,49.5405,49.5622,49.4036,49.4396,101600.0
2015-03-20 10:20:00,68.6,68.63,68.37,68.38,67600.0,49.4468,49.4685,49.2811,49.2883,67600.0
2015-03-20 10:30:00,68.38,68.67,68.33,68.54,72900.0,49.2883,49.4973,49.2522,49.4036,72900.0
2015-03-20 10:40:00,68.53,68.57,68.45,68.48,38800.0,49.3964,49.4252,49.3387,49.3603,38800.0
2015-03-20 10:50:00,68.47,68.62,68.39,68.61,88300.0,49.3531,49.4613,49.2955,49.454,88300.0
2015-03-20 11:00:00,68.62,68.7,68.58,68.62,48000.0,49.4613,49.5189,49.4324,49.4613,48000.0
2015-03-20 11:10:00,68.61,68.75,68.57,68.7,62700.0,49.454,49.555,49.4252,49.5189,62700.0
2015-03-20 11:20:00,68.69,68.74,68.66,68.74,50800.0,49.5117,49.5477,49.4901,49.5477,50800.0
2015-03-20 11:30:00,68.74,68.8,68.73,68.77,61100.0,49.5477,49.591,49.5405,49.5694,61100.0
2015-03-20 11:40:00,68.77,68.85,68.75,68.8,53600.0,49.5694,49.627,49.555,49.591,53600.0
2015-03-20 11:50:00,68.79,68.8,68.57,68.57,70900.0,49.5838,49.591,49.4252,49.4252,70900.0
2015-03-20 12:00:00,68.58,68.65,68.55,68.58,52800.0,49.4324,49.4829,49.4108,49.4324,52800.0
2015-03-20 12:10:00,68.58,68.63,68.54,68.6,48200.0,49.4324,49.4685,49.4036,49.4468,48200.0
2015-03-20 12:20:00,68.6,68.61,68.49,68.51,76000.0,49.4468,49.454,49.3675,49.382,76000.0
2015-03-20 12:30:00,68.5,68.53,68.45,68.48,50000.0,49.3748,49.3964,49.3387,49.3603,50000.0
2015-03-20 12:40:00,68.46,68.5,68.44,68.46,51900.0,49.3459,49.3748,49.3315,49.3459,51900.0
2015-03-20 12:50:00,68.47,68.49,68.43,68.45,101000.0,49.3531,49.3675,49.3243,49.3387,101000.0
2015-03-20 13:00:00,68.45,68.48,68.34,68.36,101400.0,49.3387,49.3603,49.2594,49.2738,101400.0
2015-03-20 13:10:00,68.35,68.43,68.32,68.4,83800.0,49.2666,49.3243,49.245,49.3027,83800.0
2015-03-20 13:20:00,68.4,68.43,68.33,68.43,92800.0,49.3027,49.3243,49.2522,49.3243,92800.0
2015-03-20 13:30:00,68.44,68.44,68.33,68.35,84700.0,49.3315,49.3315,49.2522,49.2666,84700.0
2015-03-20 13:40:00,68.35,68.39,68.25,68.33,170300.0,49.2666,49.2955,49.1946,49.2522,170300.0
2015-03-20 13:50:00,68.33,68.51,68.33,68.5,69700.0,49.2522,49.382,49.2522,49.3748,69700.0
2015-03-20 14:00:00,68.51,68.66,68.49,68.66,52900.0,49.382,49.4901,49.3675,49.4901,52900.0
2015-03-20 14:10:00,68.65,68.67,68.54,68.55,46400.0,49.4829,49.4973,49.4036,49.4108,46400.0
2015-03-20 14:20:00,68.54,68.6,68.4,68.43,87500.0,49.4036,49.4468,49.3027,49.3243,87500.0
2015-03-20 14:30:00,68.44,68.44,68.11,68.14,233400.0,49.3315,49.3315,49.0936,49.1153,233400.0
2015-03-20 14:40:00,68.13,68.21,68.02,68.07,180300.0,49.1081,49.1657,49.0288,49.0648,180300.0
2015-03-20 14:50:00,68.06,68.38,68.05,68.38,82400.0,49.0576,49.2883,49.0504,49.2883,82400.0
2015-03-20 15:00:00,68.38,68.41,68.32,68.36,70800.0,49.2883,49.3099,49.245,49.2738,70800.0
2015-03-20 15:10:00,68.35,68.35,68.14,68.14,116700.0,49.2666,49.2666,49.1153,49.1153,116700.0
2015-03-20 15:20:00,68.13,68.14,67.9,67.95,276800.0,49.1081,49.1153,48.9423,48.9783,276800.0
2015-03-20 15:30:00,67.94,68.03,67.93,68.0,395600.0,48.9711,49.036,48.9639,49.0144,395600.0
2015-03-20 15:40:00,68.0,68.05,67.89,68.0,517800.0,49.0144,49.0504,48.9351,49.0144,517800.0
2015-03-20 15:50:00,68.0,68.03,67.74,67.8,1161500.0,49.0144,49.036,48.8269,48.8702,1161500.0
2015-03-23 09:30:00,67.72,67.82,67.29,67.53,184400.0,48.8125,48.8846,48.5026,48.6756,184400.0
2015-03-23 09:40:00,67.55,67.8,67.46,67.79,93300.0,48.69,48.8702,48.6251,48.863,93300.0
2015-03-23 09:50:00,67.8,68.1,67.74,67.96,108600.0,48.8702,49.0864,48.8269,48.9855,108600.0
2015-03-23 10:00:00,67.97,68.08,67.89,68.01,81600.0,48.9927,49.072,48.9351,49.0216,81600.0
2015-03-23 10:10:00,68.02,68.12,67.94,67.99,77200.0,49.0288,49.1009,48.9711,49.0071,77200.0
2015-03-23 10:20:00,68.0,68.12,67.94,68.01,62500.0,49.0144,49.1009,48.9711,49.0216,62500.0
2015-03-23 10:30:00,68.0,68.1,67.97,68.04,93000.0,49.0144,49.0864,48.9927,49.0432,93000.0
2015-03-23 10:40:00,68.04,68.04,67.87,67.96,66000.0,49.0432,49.0432,48.9207,48.9855,66000.0
2015-03-23 10:50:00,67.95,67.96,67.74,67.77,89000.0,48.9783,48.9855,48.8269,48.8486,89000.0
2015-03-23 11:00:00,67.77,67.94,67.73,67.91,78000.0,48.8486,48.9711,48.8197,48.9495,78000.0
2015-03-23 11:10:00,67.91,67.92,67.84,67.88,61600.0,48.9495,48.9567,48.899,48.9279,61600.0
2015-03-23 11:20:00,67.88,67.99,67.83,67.84,53700.0,48.9279,49.0071,48.8918,48.899,53700.0
2015-03-23 11:30:00,67.84,67.94,67.82,67.88,44100.0,48.899,48.9711,48.8846,48.9279,44100.0
2015-03-23 11:40:00,67.87,67.87,67.7,67.78,64500.0,48.9207,48.9207,48.7981,48.8558,64500.0
2015-03-23 11:50:00,67.81,67.95,67.78,67.94,64100.0,48.8774,48.9783,48.8558,48.9711,64100.0
2015-03-23 12:00:00,67.94,68.11,67.91,68.09,153200.0,48.9711,49.0936,48.9495,49.0792,153200.0
2015-03-23 12:10:00,68.08,68.09,67.84,67.84,149100.0,49.072,49.0792,48.899,48.899,149100.0
2015-03-23 12:20:00,67.85,67.95,67.82,67.94,79600.0,48.9062,48.9783,48.8846,48.9711,79600.0
2015-03-23 12:30:00,67.95,68.0,67.92,67.96,50600.0,48.9783,49.0144,48.9567,48.9855,50600.0
2015-03-23 12:40:00,67.96,68.06,67.93,68.03,58500.0,48.9855,49.0576,48.9639,49.036,58500.0
2015-03-23 12:50:00,68.04,68.04,67.93,67.99,34600.0,49.0432,49.0432,48.9639,49.0071,34600.0
2015-03-23 13:00:00,67.98,67.99,67.86,67.87,45100.0,48.9999,49.0071,48.9134,48.9207,45100.0
2015-03-23 13:10:00,67.89,67.94,67.85,67.9,62500.0,48.9351,48.9711,48.9062,48.9423,62500.0
2015-03-23 13:20:00,67.9,67.91,67.85,67.85,76600.0,48.9423,48.9495,48.9062,48.9062,76600.0
2015-03-23 13:30:00,67.86,67.86,67.83,67.86,50400.0,48.9134,48.9134,48.8918,48.9134,50400.0
2015-03-23 13:40:00,67.86,67.88,67.82,67.86,60000.0,48.9134,48.9279,48.8846,48.9134,60000.0
2015-03-23 13:50:00,67.86,67.86,67.78,67.79,55200.0,48.9134,48.9134,48.8558,48.863,55200.0
2015-03-23 14:00:00,67.78,67.9,67.77,67.84,69600.0,48.8558,48.9423,48.8486,48.899,69600.0
2015-03-23 14:10:00,67.85,67.87,67.81,67.85,75300.0,48.9062,48.9207,48.8774,48.9062,75300.0
2015-03-23 14:20:00,67.86,67.86,67.74,67.81,72900.0,48.9134,48.9134,48.8269,48.8774,72900.0
2015-03-23 14:30:00,67.81,67.84,67.75,67.81,64900.0,48.8774,48.899,48.8342,48.8774,64900.0
2015-03-23 14:40:00,67.81,67.85,67.76,67.76,54100.0,48.8774,48.9062,48.8414,48.8414,54100.0
2015-03-23 14:50:00,67.75,67.79,67.7,67.79,63800.0,48.8342,48.863,48.7981,48.863,63800.0
2015-03-23 15:00:00,67.8,67.84,67.73,67.74,53700.0,48.8702,48.899,48.8197,48.8269,53700.0
2015-03-23 15:10:00,67.75,67.78,67.7,67.75,77000.0,48.8342,48.8558,48.7981,48.8342,77000.0
2015-03-23 15:20:00,67.75,67.75,67.7,67.71,83000.0,48.8342,48.8342,48.7981,48.8053,83000.0
2015-03-23 15:30:00,67.72,67.75,67.71,67.73,99400.0,48.8125,48.8342,48.8053,48.8197,99400.0
2015-03-23 15:40:00,67.73,67.76,67.69,67.74,179200.0,48.8197,48.8414,48.7909,48.8269,179200.0
2015-03-23 15:50:00,67.74,67.75,67.58,67.59,360500.0,48.8269,48.8342,48.7116,48.7188,360500.0
2015-03-24 09:30:00,66.82,67.26,66.55,66.9,802200.0,48.1638,48.481,47.9692,48.2215,802200.0
2015-03-24 09:40:00,66.9,67.18,66.72,66.86,339900.0,48.2215,48.4233,48.0917,48.1926,339900.0
2015-03-24 09:50:00,66.86,66.95,66.65,66.67,312800.0,48.1926,48.2575,48.0413,48.0557,312800.0
2015-03-24 10:00:00,66.67,66.76,66.55,66.75,272700.0,48.0557,48.1206,47.9692,48.1134,272700.0
2015-03-24 10:10:00,66.76,67.1,66.75,66.99,233800.0,48.1206,48.3656,48.1134,48.2863,233800.0
2015-03-24 10:20:00,66.99,67.06,66.72,66.77,144200.0,48.2863,48.3368,48.0917,48.1278,144200.0
2015-03-24 10:30:00,66.79,66.81,66.66,66.76,280100.0,48.1422,48.1566,48.0485,48.1206,280100.0
2015-03-24 10:40:00,66.76,66.92,66.73,66.82,285500.0,48.1206,48.2359,48.0989,48.1638,285500.0
2015-03-24 10:50:00,66.84,66.9,66.61,66.61,227300.0,48.1782,48.2215,48.0124,48.0124,227300.0
2015-03-24 11:00:00,66.62,66.7,66.55,66.69,230100.0,48.0197,48.0773,47.9692,48.0701,230100.0
2015-03-24 11:10:00,66.7,66.77,66.59,66.65,173500.0,48.0773,48.1278,47.998,48.0413,173500.0
2015-03-24 11:20:00,66.64,66.66,66.51,66.55,193600.0,48.0341,48.0485,47.9404,47.9692,193600.0
2015-03-24 11:30:00,66.55,66.59,66.39,66.45,160200.0,47.9692,47.998,47.8539,47.8971,160200.0
2015-03-24 11:40:00,66.45,66.53,66.37,66.43,141000.0,47.8971,47.9548,47.8395,47.8827,141000.0
2015-03-24 11:50:00,66.43,66.45,66.28,66.33,193600.0,47.8827,47.8971,47.7746,47.8106,193600.0
2015-03-24 12:00:00,66.33,66.45,66.3,66.32,112000.0,47.8106,47.8971,47.789,47.8034,112000.0
2015-03-24 12:10:00,66.32,66.32,66.12,66.12,217000.0,47.8034,47.8034,47.6593,47.6593,217000.0
2015-03-24 12:20:00,66.13,66.41,66.09,66.22,151400.0,47.6665,47.8683,47.6376,47.7313,151400.0
2015-03-24 12:30:00,66.23,66.27,66.14,66.16,70500.0,47.7385,47.7674,47.6737,47.6881,70500.0
2015-03-24 12:40:00,66.15,66.33,66.13,66.29,67000.0,47.6809,47.8106,47.6665,47.7818,67000.0
2015-03-24 12:50:00,66.31,66.34,66.11,66.14,100500.0,47.7962,47.8178,47.652,47.6737,100500.0
2015-03-24 13:00:00,66.14,66.14,66.02,66.02,96700.0,47.6737,47.6737,47.5872,47.5872,96700.0
2015-03-24 13:10:00,66.02,66.09,66.01,66.01,105200.0,47.5872,47.6376,47.58,47.58,105200.0
2015-03-24 13:20:00,66.01,66.02,65.68,65.75,234900.0,47.58,47.5872,47.3421,47.3926,234900.0
2015-03-24 13:30:00,65.74,65.9,65.7,65.85,127100.0,47.3853,47.5007,47.3565,47.4646,127100.0
2015-03-24 13:40:00,65.86,65.87,65.72,65.78,98200.0,47.4718,47.4791,47.3709,47.4142,98200.0
2015-03-24 13:50:00,65.77,65.97,65.75,65.96,111800.0,47.407,47.5511,47.3926,47.5439,111800.0
2015-03-24 14:00:00,65.97,65.98,65.74,65.87,130500.0,47.5511,47.5583,47.3853,47.4791,130500.0
2015-03-24 14:10:00,65.87,65.98,65.75,65.77,156700.0,47.4791,47.5583,47.3926,47.407,156700.0
2015-03-24 14:20:00,65.75,65.76,65.57,65.66,253300.0,47.3926,47.3998,47.2628,47.3277,253300.0
2015-03-24 14:30:00,65.67,65.93,65.54,65.9,178000.0,47.3349,47.5223,47.2412,47.5007,178000.0
2015-03-24 14:40:00,65.9,66.01,65.87,66.0,254200.0,47.5007,47.58,47.4791,47.5728,254200.0
2015-03-24 14:50:00,66.01,66.01,65.8,65.89,160100.0,47.58,47.58,47.4286,47.4935,160100.0
2015-03-24 15:00:00,65.9,66.02,65.87,65.98,155000.0,47.5007,47.5872,47.4791,47.5583,155000.0
2015-03-24 15:10:00,65.97,65.98,65.8,65.85,153200.0,47.5511,47.5583,47.4286,47.4646,153200.0
2015-03-24 15:20:00,65.84,65.85,65.62,65.7,198100.0,47.4574,47.4646,47.2989,47.3565,198100.0
2015-03-24 15:30:00,65.7,65.81,65.67,65.79,249100.0,47.3565,47.4358,47.3349,47.4214,249100.0
2015-03-24 15:40:00,65.79,65.85,65.69,65.71,388300.0,47.4214,47.4646,47.3493,47.3637,388300.0
2015-03-24 15:50:00,65.72,65.76,65.66,65.7,579500.0,47.3709,47.3998,47.3277,47.3565,579500.0
2015-03-25 09:30:00,65.7,66.4,65.68,65.88,315200.0,47.3565,47.8611,47.3421,47.4863,315200.0
2015-03-25 09:40:00,65.87,66.04,65.53,65.57,189000.0,47.4791,47.6016,47.234,47.2628,189000.0
2015-03-25 09:50:00,65.58,65.72,65.39,65.57,136400.0,47.27,47.3709,47.1331,47.2628,136400.0
2015-03-25 10:00:00,65.55,66.03,65.52,66.03,214400.0,47.2484,47.5944,47.2268,47.5944,214400.0
2015-03-25 10:10:00,66.02,66.18,66.01,66.16,265600.0,47.5872,47.7025,47.58,47.6881,265600.0
2015-03-25 10:20:00,66.16,66.24,66.06,66.09,159200.0,47.6881,47.7457,47.616,47.6376,159200.0
2015-03-25 10:30:00,66.09,66.11,65.96,66.0,187100.0,47.6376,47.652,47.5439,47.5728,187100.0
2015-03-25 10:40:00,66.0,66.06,65.81,65.84,161100.0,47.5728,47.616,47.4358,47.4574,161100.0
2015-03-25 10:50:00,65.84,65.9,65.66,65.74,103200.0,47.4574,47.5007,47.3277,47.3853,103200.0
2015-03-25 11:00:00,65.75,66.0,65.73,65.92,108400.0,47.3926,47.5728,47.3781,47.5151,108400.0
2015-03-25 11:10:00,65.93,65.95,65.7,65.82,108300.0,47.5223,47.5367,47.3565,47.443,108300.0
2015-03-25 11:20:00,65.83,66.01,65.75,65.98,129800.0,47.4502,47.58,47.3926,47.5583,129800.0
2015-03-25 11:30:00,65.98,65.98,65.44,65.5,93500.0,47.5583,47.5583,47.1691,47.2124,93500.0
2015-03-25 11:40:00,65.47,65.48,65.21,65.4,154300.0,47.1907,47.1979,47.0033,47.1403,154300.0
2015-03-25 11:50:00,65.4,65.52,65.32,65.4,98900.0,47.1403,47.2268,47.0826,47.1403,98900.0
2015-03-25 12:00:00,65.41,65.49,65.34,65.42,75900.0,47.1475,47.2051,47.097,47.1547,75900.0
2015-03-25 12:10:00,65.42,65.72,65.42,65.48,89800.0,47.1547,47.3709,47.1547,47.1979,89800.0
2015-03-25 12:20:00,65.48,65.5,65.31,65.44,116100.0,47.1979,47.2124,47.0754,47.1691,116100.0
2015-03-25 12:30:00,65.44,65.44,65.12,65.15,143700.0,47.1691,47.1691,46.9385,46.9601,143700.0
2015-03-25 12:40:00,65.14,65.22,65.03,65.2,128300.0,46.9529,47.0105,46.8736,46.9961,128300.0
2015-03-25 12:50:00,65.2,65.27,65.13,65.17,72500.0,46.9961,47.0466,46.9457,46.9745,72500.0
2015-03-25 13:00:00,65.19,65.33,65.16,65.28,55100.0,46.9889,47.0898,46.9673,47.0538,55100.0
2015-03-25 13:10:00,65.28,65.29,65.07,65.15,81600.0,47.0538,47.061,46.9024,46.9601,81600.0
2015-03-25 13:20:00,65.14,65.18,64.96,65.01,149400.0,46.9529,46.9817,46.8231,46.8592,149400.0
2015-03-25 13:30:00,65.01,65.07,64.92,65.05,126900.0,46.8592,46.9024,46.7943,46.888,126900.0
2015-03-25 13:40:00,65.05,65.24,65.04,65.22,95600.0,46.888,47.0249,46.8808,47.0105,95600.0
2015-03-25 13:50:00,65.22,65.25,65.15,65.19,74500.0,47.0105,47.0322,46.9601,46.9889,74500.0
2015-03-25 14:00:00,65.2,65.22,65.11,65.14,79900.0,46.9961,47.0105,46.9312,46.9529,79900.0
2015-03-25 14:10:00,65.14,65.4,65.11,65.38,116200.0,46.9529,47.1403,46.9312,47.1259,116200.0
2015-03-25 14:20:00,65.38,65.7,65.33,65.69,124300.0,47.1259,47.3565,47.0898,47.3493,124300.0
2015-03-25 14:30:00,65.68,65.69,65.19,65.19,113500.0,47.3421,47.3493,46.9889,46.9889,113500.0
2015-03-25 14:40:00,65.2,65.22,65.03,65.13,139300.0,46.9961,47.0105,46.8736,46.9457,139300.0
2015-03-25 14:50:00,65.13,65.25,65.1,65.11,95100.0,46.9457,47.0322,46.924,46.9312,95100.0
2015-03-25 15:00:00,65.11,65.13,64.94,64.95,142200.0,46.9312,46.9457,46.8087,46.8159,142200.0
2015-03-25 15:10:00,64.95,65.03,64.91,64.93,123400.0,46.8159,46.8736,46.7871,46.8015,123400.0
2015-03-25 15:20:00,64.93,64.97,64.8,64.85,180800.0,46.8015,46.8303,46.7078,46.7438,180800.0
2015-03-25 15:30:00,64.85,64.92,64.77,64.86,176500.0,46.7438,46.7943,46.6862,46.751,176500.0
2015-03-25 15:40:00,64.85,64.92,64.65,64.77,293000.0,46.7438,46.7943,46.5997,46.6862,293000.0
2015-03-25 15:50:00,64.77,64.82,64.69,64.7,445300.0,46.6862,46.7222,46.6285,46.6357,445300.0
2015-03-26 09:30:00,64.56,64.9,64.15,64.89,207300.0,46.5348,46.7799,46.2393,46.7727,207300.0
2015-03-26 09:40:00,64.9,65.0,64.49,64.86,190700.0,46.7799,46.852,46.4843,46.751,190700.0
2015-03-26 09:50:00,64.87,65.11,64.52,64.58,93500.0,46.7583,46.9312,46.506,46.5492,93500.0
2015-03-26 10:00:00,64.59,64.77,64.48,64.48,113000.0,46.5564,46.6862,46.4771,46.4771,113000.0
2015-03-26 10:10:00,64.48,64.62,64.4,64.53,158100.0,46.4771,46.5781,46.4195,46.5132,158100.0
2015-03-26 10:20:00,64.53,64.75,64.52,64.71,118500.0,46.5132,46.6718,46.506,46.6429,118500.0
2015-03-26 10:30:00,64.7,65.04,64.47,64.94,172100.0,46.6357,46.8808,46.4699,46.8087,172100.0
2015-03-26 10:40:00,64.94,65.04,64.69,64.87,91600.0,46.8087,46.8808,46.6285,46.7583,91600.0
2015-03-26 10:50:00,64.88,64.93,64.7,64.87,69600.0,46.7655,46.8015,46.6357,46.7583,69600.0
2015-03-26 11:00:00,64.87,64.92,64.63,64.84,87600.0,46.7583,46.7943,46.5853,46.7366,87600.0
2015-03-26 11:10:00,64.87,64.88,64.53,64.54,72200.0,46.7583,46.7655,46.5132,46.5204,72200.0
2015-03-26 11:20:00,64.57,64.75,64.53,64.69,78900.0,46.542,46.6718,46.5132,46.6285,78900.0
2015-03-26 11:30:00,64.68,64.94,64.59,64.9,57000.0,46.6213,46.8087,46.5564,46.7799,57000.0
2015-03-26 11:40:00,64.92,65.02,64.84,64.91,56700.0,46.7943,46.8664,46.7366,46.7871,56700.0
2015-03-26 11:50:00,64.91,65.03,64.88,65.02,60000.0,46.7871,46.8736,46.7655,46.8664,60000.0
2015-03-26 12:00:00,65.03,65.08,64.93,64.96,62500.0,46.8736,46.9096,46.8015,46.8231,62500.0
2015-03-26 12:10:00,64.96,65.12,64.92,65.11,42800.0,46.8231,46.9385,46.7943,46.9312,42800.0
2015-03-26 12:20:00,65.11,65.13,64.93,65.02,43400.0,46.9312,46.9457,46.8015,46.8664,43400.0
2015-03-26 12:30:00,65.0,65.14,64.97,65.11,68500.0,46.852,46.9529,46.8303,46.9312,68500.0
2015-03-26 12:40:00,65.1,65.19,64.98,65.17,60200.0,46.924,46.9889,46.8375,46.9745,60200.0
2015-03-26 12:50:00,65.17,65.26,65.14,65.22,54400.0,46.9745,47.0394,46.9529,47.0105,54400.0
2015-03-26 13:00:00,65.23,65.25,65.03,65.1,66100.0,47.0177,47.0322,46.8736,46.924,66100.0
2015-03-26 13:10:00,65.11,65.18,64.95,65.01,64900.0,46.9312,46.9817,46.8159,46.8592,64900.0
2015-03-26 13:20:00,65.02,65.21,64.99,65.19,58100.0,46.8664,47.0033,46.8447,46.9889,58100.0
2015-03-26 13:30:00,65.19,65.31,65.17,65.29,59300.0,46.9889,47.0754,46.9745,47.061,59300.0
2015-03-26 13:40:00,65.29,65.5,65.28,65.39,82800.0,47.061,47.2124,47.0538,47.1331,82800.0
2015-03-26 13:50:00,65.4,65.52,65.34,65.42,54900.0,47.1403,47.2268,47.097,47.1547,54900.0
2015-03-26 14:00:00,65.42,65.43,65.18,65.21,92000.0,47.1547,47.1619,46.9817,47.0033,92000.0
2015-03-26 14:10:00,65.2,65.34,65.06,65.3,91100.0,46.9961,47.097,46.8952,47.0682,91100.0
2015-03-26 14:20:00,65.3,65.33,65.04,65.07,89700.0,47.0682,47.0898,46.8808,46.9024,89700.0
2015-03-26 14:30:00,65.06,65.27,65.06,65.15,57200.0,46.8952,47.0466,46.8952,46.9601,57200.0
2015-03-26 14:40:00,65.15,65.25,64.97,65.0,65800.0,46.9601,47.0322,46.8303,46.852,65800.0
2015-03-26 14:50:00,65.01,65.12,64.92,64.96,72800.0,46.8592,46.9385,46.7943,46.8231,72800.0
2015-03-26 15:00:00,64.94,65.12,64.89,65.1,133300.0,46.8087,46.9385,46.7727,46.924,133300.0
2015-03-26 15:10:00,65.1,65.14,64.97,64.98,106500.0,46.924,46.9529,46.8303,46.8375,106500.0
2015-03-26 15:20:00,64.98,65.17,64.98,65.1,151000.0,46.8375,46.9745,46.8375,46.924,151000.0
2015-03-26 15:30:00,65.1,65.3,65.03,65.15,180900.0,46.924,47.0682,46.8736,46.9601,180900.0
2015-03-26 15:40:00,65.15,65.21,65.01,65.19,273400.0,46.9601,47.0033,46.8592,46.9889,273400.0
2015-03-26 15:50:00,65.19,65.2,64.98,65.01,372200.0,46.9889,46.9961,46.8375,46.8592,372200.0
2015-03-27 09:30:00,65.19,65.97,65.0,65.84,194500.0,46.9889,47.5511,46.852,47.4574,194500.0
2015-03-27 09:40:00,65.84,66.1,65.82,66.08,163700.0,47.4574,47.6448,47.443,47.6304,163700.0
2015-03-27 09:50:00,66.09,66.09,65.69,65.84,188500.0,47.6376,47.6376,47.3493,47.4574,188500.0
2015-03-27 10:00:00,65.82,66.11,65.75,65.98,111000.0,47.443,47.652,47.3926,47.5583,111000.0
2015-03-27 10:10:00,65.99,65.99,65.51,65.62,69500.0,47.5655,47.5655,47.2196,47.2989,69500.0
2015-03-27 10:20:00,65.64,65.88,65.63,65.71,91500.0,47.3133,47.4863,47.3061,47.3637,91500.0
2015-03-27 10:30:00,65.71,65.71,65.5,65.67,124400.0,47.3637,47.3637,47.2124,47.3349,124400.0
2015-03-27 10:40:00,65.67,65.81,65.66,65.81,62800.0,47.3349,47.4358,47.3277,47.4358,62800.0
2015-03-27 10:50:00,65.82,65.87,65.7,65.82,62200.0,47.443,47.4791,47.3565,47.443,62200.0
2015-03-27 11:00:00,65.81,65.81,65.67,65.74,65900.0,47.4358,47.4358,47.3349,47.3853,65900.0
2015-03-27 11:10:00,65.74,65.77,65.56,65.57,117500.0,47.3853,47.407,47.2556,47.2628,117500.0
2015-03-27 11:20:00,65.56,65.66,65.44,65.47,44600.0,47.2556,47.3277,47.1691,47.1907,44600.0
2015-03-27 11:30:00,65.48,65.62,65.4,65.41,63600.0,47.1979,47.2989,47.1403,47.1475,63600.0
2015-03-27 11:40:00,65.41,65.54,65.39,65.49,60700.0,47.1475,47.2412,47.1331,47.2051,60700.0
2015-03-27 11:50:00,65.5,65.52,65.34,65.52,73900.0,47.2124,47.2268,47.097,47.2268,73900.0
2015-03-27 12:00:00,65.52,65.54,65.4,65.48,39800.0,47.2268,47.2412,47.1403,47.1979,39800.0
2015-03-27 12:10:00,65.48,65.5,65.29,65.31,45300.0,47.1979,47.2124,47.061,47.0754,45300.0
2015-03-27 12:20:00,65.3,65.52,65.28,65.38,60900.0,47.0682,47.2268,47.0538,47.1259,60900.0
2015-03-27 12:30:00,65.37,65.5,65.35,65.42,48000.0,47.1187,47.2124,47.1042,47.1547,48000.0
2015-03-27 12:40:00,65.42,65.53,65.33,65.35,46900.0,47.1547,47.234,47.0898,47.1042,46900.0
2015-03-27 12:50:00,65.35,65.49,65.35,65.48,46100.0,47.1042,47.2051,47.1042,47.1979,46100.0
2015-03-27 13:00:00,65.48,65.59,65.45,65.5,40500.0,47.1979,47.2772,47.1763,47.2124,40500.0
2015-03-27 13:10:00,65.52,65.61,65.41,65.41,52600.0,47.2268,47.2916,47.1475,47.1475,52600.0
2015-03-27 13:20:00,65.41,65.51,65.34,65.41,67800.0,47.1475,47.2196,47.097,47.1475,67800.0
2015-03-27 13:30:00,65.4,65.48,65.4,65.44,70700.0,47.1403,47.1979,47.1403,47.1691,70700.0
2015-03-27 13:40:00,65.44,65.46,65.19,65.25,70300.0,47.1691,47.1835,46.9889,47.0322,70300.0
2015-03-27 13:50:00,65.26,65.4,65.24,65.25,55100.0,47.0394,47.1403,47.0249,47.0322,55100.0
2015-03-27 14:00:00,65.25,65.41,65.23,65.28,61800.0,47.0322,47.1475,47.0177,47.0538,61800.0
2015-03-27 14:10:00,65.29,65.37,65.29,65.33,79200.0,47.061,47.1187,47.061,47.0898,79200.0
2015-03-27 14:20:00,65.33,65.33,65.18,65.29,91100.0,47.0898,47.0898,46.9817,47.061,91100.0
2015-03-27 14:30:00,65.3,65.38,65.22,65.23,55600.0,47.0682,47.1259,47.0105,47.0177,55600.0
2015-03-27 14:40:00,65.22,65.43,65.19,65.43,68800.0,47.0105,47.1619,46.9889,47.1619,68800.0
2015-03-27 14:50:00,65.43,65.48,65.38,65.4,54200.0,47.1619,47.1979,47.1259,47.1403,54200.0
2015-03-27 15:00:00,65.39,65.56,65.38,65.38,95600.0,47.1331,47.2556,47.1259,47.1259,95600.0
2015-03-27 15:10:00,65.37,65.47,65.31,65.33,71200.0,47.1187,47.1907,47.0754,47.0898,71200.0
2015-03-27 15:20:00,65.33,65.55,65.33,65.48,88100.0,47.0898,47.2484,47.0898,47.1979,88100.0
2015-03-27 15:30:00,65.48,65.54,65.42,65.48,116600.0,47.1979,47.2412,47.1547,47.1979,116600.0
2015-03-27 15:40:00,65.48,65.5,65.19,65.24,196700.0,47.1979,47.2124,46.9889,47.0249,196700.0
2015-03-27 15:50:00,65.25,65.41,65.25,65.27,323500.0,47.0322,47.1475,47.0322,47.0466,323500.0
2015-03-30 09:30:00,65.57,65.62,65.29,65.41,152200.0,47.2628,47.2989,47.061,47.1475,152200.0
2015-03-30 09:40:00,65.41,65.79,65.36,65.79,118800.0,47.1475,47.4214,47.1114,47.4214,118800.0
2015-03-30 09:50:00,65.81,66.04,65.72,65.85,77100.0,47.4358,47.6016,47.3709,47.4646,77100.0
2015-03-30 10:00:00,65.85,65.89,65.56,65.61,84900.0,47.4646,47.4935,47.2556,47.2916,84900.0
2015-03-30 10:10:00,65.61,65.67,65.41,65.6,107900.0,47.2916,47.3349,47.1475,47.2844,107900.0
2015-03-30 10:20:00,65.61,65.61,65.39,65.56,101900.0,47.2916,47.2916,47.1331,47.2556,101900.0
2015-03-30 10:30:00,65.56,65.8,65.5,65.69,81600.0,47.2556,47.4286,47.2124,47.3493,81600.0
2015-03-30 10:40:00,65.7,65.71,65.55,65.67,85500.0,47.3565,47.3637,47.2484,47.3349,85500.0
2015-03-30 10:50:00,65.66,65.7,65.59,65.67,77200.0,47.3277,47.3565,47.2772,47.3349,77200.0
2015-03-30 11:00:00,65.67,65.73,65.57,65.73,59100.0,47.3349,47.3781,47.2628,47.3781,59100.0
2015-03-30 11:10:00,65.74,65.86,65.69,65.81,62100.0,47.3853,47.4718,47.3493,47.4358,62100.0
2015-03-30 11:20:00,65.8,65.82,65.66,65.79,50300.0,47.4286,47.443,47.3277,47.4214,50300.0
2015-03-30 11:30:00,65.8,65.84,65.68,65.68,49000.0,47.4286,47.4574,47.3421,47.3421,49000.0
2015-03-30 11:40:00,65.69,65.73,65.57,65.71,74200.0,47.3493,47.3781,47.2628,47.3637,74200.0
2015-03-30 11:50:00,65.7,65.81,65.63,65.81,107400.0,47.3565,47.4358,47.3061,47.4358,107400.0
2015-03-30 12:00:00,65.81,65.84,65.75,65.79,95900.0,47.4358,47.4574,47.3926,47.4214,95900.0
2015-03-30 12:10:00,65.78,65.98,65.77,65.95,73800.0,47.4142,47.5583,47.407,47.5367,73800.0
2015-03-30 12:20:00,65.95,65.96,65.8,65.94,77500.0,47.5367,47.5439,47.4286,47.5295,77500.0
2015-03-30 12:30:00,65.94,65.95,65.79,65.82,83100.0,47.5295,47.5367,47.4214,47.443,83100.0
2015-03-30 12:40:00,65.82,65.84,65.74,65.78,55000.0,47.443,47.4574,47.3853,47.4142,55000.0
2015-03-30 12:50:00,65.79,65.83,65.72,65.76,34900.0,47.4214,47.4502,47.3709,47.3998,34900.0
2015-03-30 13:00:00,65.78,65.84,65.75,65.8,42300.0,47.4142,47.4574,47.3926,47.4286,42300.0
2015-03-30 13:10:00,65.8,65.9,65.78,65.9,36400.0,47.4286,47.5007,47.4142,47.5007,36400.0
2015-03-30 13:20:00,65.9,65.96,65.88,65.96,61100.0,47.5007,47.5439,47.4863,47.5439,61100.0
2015-03-30 13:30:00,65.96,65.99,65.9,65.91,81300.0,47.5439,47.5655,47.5007,47.5079,81300.0
2015-03-30 13:40:00,65.9,65.96,65.82,65.84,69800.0,47.5007,47.5439,47.443,47.4574,69800.0
2015-03-30 13:50:00,65.85,65.88,65.72,65.74,85000.0,47.4646,47.4863,47.3709,47.3853,85000.0
2015-03-30 14:00:00,65.73,65.94,65.72,65.94,90900.0,47.3781,47.5295,47.3709,47.5295,90900.0
2015-03-30 14:10:00,65.94,66.12,65.89,66.02,113900.0,47.5295,47.6593,47.4935,47.5872,113900.0
2015-03-30 14:20:00,66.02,66.04,65.99,66.02,50800.0,47.5872,47.6016,47.5655,47.5872,50800.0
2015-03-30 14:30:00,66.01,66.01,65.78,65.79,54100.0,47.58,47.58,47.4142,47.4214,54100.0
2015-03-30 14:40:00,65.79,65.85,65.72,65.8,57400.0,47.4214,47.4646,47.3709,47.4286,57400.0
2015-03-30 14:50:00,65.8,65.87,65.75,65.83,39200.0,47.4286,47.4791,47.3926,47.4502,39200.0
2015-03-30 15:00:00,65.83,65.96,65.83,65.95,66100.0,47.4502,47.5439,47.4502,47.5367,66100.0
2015-03-30 15:10:00,65.95,65.96,65.87,65.95,96100.0,47.5367,47.5439,47.4791,47.5367,96100.0
2015-03-30 15:20:00,65.93,65.94,65.73,65.81,73100.0,47.5223,47.5295,47.3781,47.4358,73100.0
2015-03-30 15:30:00,65.81,65.86,65.75,65.8,107900.0,47.4358,47.4718,47.3926,47.4286,107900.0
2015-03-30 15:40:00,65.8,65.85,65.77,65.78,136200.0,47.4286,47.4646,47.407,47.4142,136200.0
2015-03-30 15:50:00,65.78,65.81,65.72,65.74,265200.0,47.4142,47.4358,47.3709,47.3853,265200.0
2015-03-31 09:30:00,65.6,65.74,65.24,65.3,214800.0,47.2844,47.3853,47.0249,47.0682,214800.0
2015-03-31 09:40:00,65.27,65.39,65.08,65.26,84100.0,47.0466,47.1331,46.9096,47.0394,84100.0
2015-03-31 09:50:00,65.26,65.27,65.13,65.2,114300.0,47.0394,47.0466,46.9457,46.9961,114300.0
2015-03-31 10:00:00,65.2,65.23,65.11,65.14,142700.0,46.9961,47.0177,46.9312,46.9529,142700.0
2015-03-31 10:10:00,65.14,65.2,65.07,65.09,102100.0,46.9529,46.9961,46.9024,46.9168,102100.0
2015-03-31 10:20:00,65.09,65.21,65.09,65.14,71500.0,46.9168,47.0033,46.9168,46.9529,71500.0
2015-03-31 10:30:00,65.14,65.16,65.04,65.05,116100.0,46.9529,46.9673,46.8808,46.888,116100.0
2015-03-31 10:40:00,65.05,65.14,65.03,65.13,123400.0,46.888,46.9529,46.8736,46.9457,123400.0
2015-03-31 10:50:00,65.12,65.14,64.93,64.96,212500.0,46.9385,46.9529,46.8015,46.8231,212500.0
2015-03-31 11:00:00,64.96,65.02,64.96,65.01,183000.0,46.8231,46.8664,46.8231,46.8592,183000.0
2015-03-31 11:10:00,65.01,65.03,64.96,64.99,136700.0,46.8592,46.8736,46.8231,46.8447,136700.0
2015-03-31 11:20:00,65.0,65.01,64.96,64.98,120700.0,46.852,46.8592,46.8231,46.8375,120700.0
2015-03-31 11:30:00,64.97,64.97,64.81,64.91,136200.0,46.8303,46.8303,46.715,46.7871,136200.0
2015-03-31 11:40:00,64.9,64.9,64.74,64.79,122000.0,46.7799,46.7799,46.6645,46.7006,122000.0
2015-03-31 11:50:00,64.79,64.81,64.59,64.62,94300.0,46.7006,46.715,46.5564,46.5781,94300.0
2015-03-31 12:00:00,64.61,64.68,64.57,64.63,78200.0,46.5708,46.6213,46.542,46.5853,78200.0
2015-03-31 12:10:00,64.64,64.73,64.59,64.71,70200.0,46.5925,46.6573,46.5564,46.6429,70200.0
2015-03-31 12:20:00,64.7,64.91,64.7,64.91,131500.0,46.6357,46.7871,46.6357,46.7871,131500.0
2015-03-31 12:30:00,64.91,65.0,64.89,65.0,80000.0,46.7871,46.852,46.7727,46.852,80000.0
2015-03-31 12:40:00,65.0,65.01,64.96,65.0,76700.0,46.852,46.8592,46.8231,46.852,76700.0
2015-03-31 12:50:00,64.99,65.01,64.95,65.0,113200.0,46.8447,46.8592,46.8159,46.852,113200.0
2015-03-31 13:00:00,65.0,65.01,64.98,65.0,74900.0,46.852,46.8592,46.8375,46.852,74900.0
2015-03-31 13:10:00,65.0,65.01,64.98,65.0,86800.0,46.852,46.8592,46.8375,46.852,86800.0
2015-03-31 13:20:00,65.0,65.0,64.98,65.0,72300.0,46.852,46.852,46.8375,46.852,72300.0
2015-03-31 13:30:00,65.0,65.01,64.98,64.99,88100.0,46.852,46.8592,46.8375,46.8447,88100.0
2015-03-31 13:40:00,64.99,65.01,64.97,64.98,178700.0,46.8447,46.8592,46.8303,46.8375,178700.0
2015-03-31 13:50:00,64.99,65.03,64.91,64.93,180000.0,46.8447,46.8736,46.7871,46.8015,180000.0
2015-03-31 14:00:00,64.92,64.96,64.85,64.88,108500.0,46.7943,46.8231,46.7438,46.7655,108500.0
2015-03-31 14:10:00,64.87,64.96,64.86,64.92,86000.0,46.7583,46.8231,46.751,46.7943,86000.0
2015-03-31 14:20:00,64.91,64.98,64.85,64.93,104300.0,46.7871,46.8375,46.7438,46.8015,104300.0
2015-03-31 14:30:00,64.92,64.98,64.91,64.97,127100.0,46.7943,46.8375,46.7871,46.8303,127100.0
2015-03-31 14:40:00,64.97,64.98,64.91,64.97,91200.0,46.8303,46.8375,46.7871,46.8303,91200.0
2015-03-31 14:50:00,64.98,65.01,64.96,65.0,104300.0,46.8375,46.8592,46.8231,46.852,104300.0
2015-03-31 15:00:00,64.99,65.0,64.73,64.8,123100.0,46.8447,46.852,46.6573,46.7078,123100.0
2015-03-31 15:10:00,64.8,64.83,64.63,64.64,153200.0,46.7078,46.7294,46.5853,46.5925,153200.0
2015-03-31 15:20:00,64.64,64.72,64.6,64.7,136800.0,46.5925,46.6501,46.5636,46.6357,136800.0
2015-03-31 15:30:00,64.7,64.77,64.64,64.74,252300.0,46.6357,46.6862,46.5925,46.6645,252300.0
2015-03-31 15:40:00,64.73,64.78,64.64,64.74,356200.0,46.6573,46.6934,46.5925,46.6645,356200.0
2015-03-31 15:50:00,64.74,64.74,64.5,64.5,765700.0,46.6645,46.6645,46.4916,46.4916,765700.0
2015-04-01 09:30:00,64.2,64.2,63.81,63.83,462400.0,46.5447,46.5447,46.262,46.2765,462400.0
2015-04-01 09:40:00,63.83,63.85,63.46,63.5,300000.0,46.2765,46.291,46.0082,46.0372,300000.0
2015-04-01 09:50:00,63.49,63.64,63.27,63.61,315200.0,46.03,46.1387,45.8705,46.117,315200.0
2015-04-01 10:00:00,63.62,63.78,63.37,63.74,172700.0,46.1242,46.2402,45.943,46.2112,172700.0
2015-04-01 10:10:00,63.75,63.83,63.58,63.74,168600.0,46.2185,46.2765,46.0952,46.2112,168600.0
2015-04-01 10:20:00,63.75,63.83,63.44,63.49,188400.0,46.2185,46.2765,45.9937,46.03,188400.0
2015-04-01 10:30:00,63.48,63.51,63.25,63.41,121400.0,46.0227,46.0445,45.856,45.972,121400.0
2015-04-01 10:40:00,63.42,63.54,63.29,63.38,134300.0,45.9792,46.0662,45.885,45.9502,134300.0
2015-04-01 10:50:00,63.37,63.48,63.33,63.44,148300.0,45.943,46.0227,45.914,45.9937,148300.0
2015-04-01 11:00:00,63.45,63.47,63.3,63.46,141700.0,46.001,46.0155,45.8922,46.0082,141700.0
2015-04-01 11:10:00,63.47,63.51,63.38,63.39,147500.0,46.0155,46.0445,45.9502,45.9575,147500.0
2015-04-01 11:20:00,63.4,63.45,63.26,63.36,123100.0,45.9647,46.001,45.8632,45.9357,123100.0
2015-04-01 11:30:00,63.37,63.41,63.17,63.23,266100.0,45.943,45.972,45.798,45.8415,266100.0
2015-04-01 11:40:00,63.24,63.35,63.16,63.26,183900.0,45.8487,45.9285,45.7907,45.8632,183900.0
2015-04-01 11:50:00,63.25,63.35,63.15,63.21,136100.0,45.856,45.9285,45.7835,45.827,136100.0
2015-04-01 12:00:00,63.19,63.19,63.0,63.08,227000.0,45.8125,45.8125,45.6747,45.7327,227000.0
2015-04-01 12:10:00,63.08,63.28,63.06,63.14,202500.0,45.7327,45.8777,45.7182,45.7762,202500.0
2015-04-01 12:20:00,63.13,63.31,63.1,63.26,84900.0,45.769,45.8995,45.7472,45.8632,84900.0
2015-04-01 12:30:00,63.26,63.26,63.03,63.13,170000.0,45.8632,45.8632,45.6965,45.769,170000.0
2015-04-01 12:40:00,63.14,63.2,63.05,63.13,109000.0,45.7762,45.8197,45.711,45.769,109000.0
2015-04-01 12:50:00,63.14,63.22,63.08,63.14,130400.0,45.7762,45.8342,45.7327,45.7762,130400.0
2015-04-01 13:00:00,63.14,63.25,63.1,63.19,84600.0,45.7762,45.856,45.7472,45.8125,84600.0
2015-04-01 13:10:00,63.21,63.32,63.18,63.18,95300.0,45.827,45.9067,45.8052,45.8052,95300.0
2015-04-01 13:20:00,63.19,63.25,63.09,63.22,87000.0,45.8125,45.856,45.74,45.8342,87000.0
2015-04-01 13:30:00,63.22,63.26,63.13,63.17,111500.0,45.8342,45.8632,45.769,45.798,111500.0
2015-04-01 13:40:00,63.17,63.3,63.15,63.16,96600.0,45.798,45.8922,45.7835,45.7907,96600.0
2015-04-01 13:50:00,63.15,63.19,63.04,63.06,90900.0,45.7835,45.8125,45.7037,45.7182,90900.0
2015-04-01 14:00:00,63.07,63.13,63.04,63.08,154500.0,45.7255,45.769,45.7037,45.7327,154500.0
2015-04-01 14:10:00,63.08,63.15,62.93,63.0,164100.0,45.7327,45.7835,45.624,45.6747,164100.0
2015-04-01 14:20:00,62.99,63.08,62.95,62.98,110400.0,45.6675,45.7327,45.6385,45.6602,110400.0
2015-04-01 14:30:00,62.97,63.06,62.88,63.05,144900.0,45.653,45.7182,45.5877,45.711,144900.0
2015-04-01 14:40:00,63.05,63.18,63.0,63.18,109400.0,45.711,45.8052,45.6747,45.8052,109400.0
2015-04-01 14:50:00,63.18,63.24,63.13,63.13,108600.0,45.8052,45.8487,45.769,45.769,108600.0
2015-04-01 15:00:00,63.13,63.25,63.07,63.17,152400.0,45.769,45.856,45.7255,45.798,152400.0
2015-04-01 15:10:00,63.15,63.22,63.08,63.15,137200.0,45.7835,45.8342,45.7327,45.7835,137200.0
2015-04-01 15:20:00,63.14,63.28,63.11,63.22,127600.0,45.7762,45.8777,45.7545,45.8342,127600.0
2015-04-01 15:30:00,63.22,63.41,63.18,63.31,174000.0,45.8342,45.972,45.8052,45.8995,174000.0
2015-04-01 15:40:00,63.3,63.47,63.24,63.44,366800.0,45.8922,46.0155,45.8487,45.9937,366800.0
2015-04-01 15:50:00,63.44,63.59,63.43,63.56,569900.0,45.9937,46.1025,45.9865,46.0807,569900.0
2015-04-02 09:30:00,63.72,63.81,63.25,63.63,279400.0,46.1967,46.262,45.856,46.1315,279400.0
2015-04-02 09:40:00,63.65,63.65,63.4,63.58,111800.0,46.146,46.146,45.9647,46.0952,111800.0
2015-04-02 09:50:00,63.58,63.88,63.48,63.79,174800.0,46.0952,46.3127,46.0227,46.2475,174800.0
2015-04-02 10:00:00,63.79,63.94,63.62,63.83,102800.0,46.2475,46.3562,46.1242,46.2765,102800.0
2015-04-02 10:10:00,63.82,63.84,63.6,63.6,95800.0,46.2692,46.2837,46.1097,46.1097,95800.0
2015-04-02 10:20:00,63.6,63.61,63.15,63.16,120400.0,46.1097,46.117,45.7835,45.7907,120400.0
2015-04-02 10:30:00,63.2,63.34,63.19,63.21,120800.0,45.8197,45.9212,45.8125,45.827,120800.0
2015-04-02 10:40:00,63.2,63.33,63.15,63.2,59600.0,45.8197,45.914,45.7835,45.8197,59600.0
2015-04-02 10:50:00,63.21,63.21,63.11,63.15,103200.0,45.827,45.827,45.7545,45.7835,103200.0
2015-04-02 11:00:00,63.14,63.31,63.05,63.22,154700.0,45.7762,45.8995,45.711,45.8342,154700.0
2015-04-02 11:10:00,63.23,63.34,63.09,63.19,73700.0,45.8415,45.9212,45.74,45.8125,73700.0
2015-04-02 11:20:00,63.19,63.41,63.18,63.35,81700.0,45.8125,45.972,45.8052,45.9285,81700.0
2015-04-02 11:30:00,63.35,63.46,63.34,63.39,86200.0,45.9285,46.0082,45.9212,45.9575,86200.0
2015-04-02 11:40:00,63.38,63.39,63.09,63.16,120700.0,45.9502,45.9575,45.74,45.7907,120700.0
2015-04-02 11:50:00,63.16,63.32,63.15,63.31,73400.0,45.7907,45.9067,45.7835,45.8995,73400.0
2015-04-02 12:00:00,63.31,63.31,63.13,63.14,119500.0,45.8995,45.8995,45.769,45.7762,119500.0
2015-04-02 12:10:00,63.13,63.24,63.07,63.21,85600.0,45.769,45.8487,45.7255,45.827,85600.0
2015-04-02 12:20:00,63.22,63.25,63.18,63.21,51900.0,45.8342,45.856,45.8052,45.827,51900.0
2015-04-02 12:30:00,63.21,63.31,63.19,63.3,61100.0,45.827,45.8995,45.8125,45.8922,61100.0
2015-04-02 12:40:00,63.3,63.4,63.29,63.32,65600.0,45.8922,45.9647,45.885,45.9067,65600.0
2015-04-02 12:50:00,63.34,63.34,63.2,63.27,55400.0,45.9212,45.9212,45.8197,45.8705,55400.0
2015-04-02 13:00:00,63.27,63.35,63.19,63.2,53500.0,45.8705,45.9285,45.8125,45.8197,53500.0
2015-04-02 13:10:00,63.2,63.36,63.2,63.32,59800.0,45.8197,45.9357,45.8197,45.9067,59800.0
2015-04-02 13:20:00,63.33,63.36,63.23,63.36,68000.0,45.914,45.9357,45.8415,45.9357,68000.0
2015-04-02 13:30:00,63.36,63.39,63.32,63.34,64900.0,45.9357,45.9575,45.9067,45.9212,64900.0
2015-04-02 13:40:00,63.34,63.43,63.32,63.42,116100.0,45.9212,45.9865,45.9067,45.9792,116100.0
2015-04-02 13:50:00,63.42,63.46,63.36,63.45,82600.0,45.9792,46.0082,45.9357,46.001,82600.0
2015-04-02 14:00:00,63.44,63.49,63.42,63.44,71500.0,45.9937,46.03,45.9792,45.9937,71500.0
2015-04-02 14:10:00,63.44,63.48,63.41,63.48,100800.0,45.9937,46.0227,45.972,46.0227,100800.0
2015-04-02 14:20:00,63.48,63.48,63.42,63.45,75500.0,46.0227,46.0227,45.9792,46.001,75500.0
2015-04-02 14:30:00,63.45,63.49,63.43,63.43,55400.0,46.001,46.03,45.9865,45.9865,55400.0
2015-04-02 14:40:00,63.44,63.44,63.26,63.31,86000.0,45.9937,45.9937,45.8632,45.8995,86000.0
2015-04-02 14:50:00,63.3,63.36,63.26,63.26,67200.0,45.8922,45.9357,45.8632,45.8632,67200.0
2015-04-02 15:00:00,63.26,63.36,63.26,63.27,90500.0,45.8632,45.9357,45.8632,45.8705,90500.0
2015-04-02 15:10:00,63.27,63.29,63.23,63.24,107800.0,45.8705,45.885,45.8415,45.8487,107800.0
2015-04-02 15:20:00,63.24,63.28,63.23,63.27,94800.0,45.8487,45.8777,45.8415,45.8705,94800.0
2015-04-02 15:30:00,63.28,63.38,63.25,63.33,118400.0,45.8777,45.9502,45.856,45.914,118400.0
2015-04-02 15:40:00,63.33,63.42,63.3,63.38,158000.0,45.914,45.9792,45.8922,45.9502,158000.0
2015-04-02 15:50:00,63.37,63.39,63.24,63.24,395200.0,45.943,45.9575,45.8487,45.8487,395200.0
2015-04-06 09:30:00,62.74,63.47,62.66,63.28,208000.0,45.4862,46.0155,45.4282,45.8777,208000.0
2015-04-06 09:40:00,63.31,63.56,63.25,63.29,77400.0,45.8995,46.0807,45.856,45.885,77400.0
2015-04-06 09:50:00,63.3,63.34,63.07,63.1,80700.0,45.8922,45.9212,45.7255,45.7472,80700.0
2015-04-06 10:00:00,63.11,63.26,63.04,63.12,63400.0,45.7545,45.8632,45.7037,45.7617,63400.0
2015-04-06 10:10:00,63.1,63.22,63.05,63.21,46800.0,45.7472,45.8342,45.711,45.827,46800.0
2015-04-06 10:20:00,63.22,63.41,63.15,63.4,52700.0,45.8342,45.972,45.7835,45.9647,52700.0
2015-04-06 10:30:00,63.4,63.49,63.36,63.38,41400.0,45.9647,46.03,45.9357,45.9502,41400.0
2015-04-06 10:40:00,63.38,63.42,63.34,63.37,81200.0,45.9502,45.9792,45.9212,45.943,81200.0
2015-04-06 10:50:00,63.38,63.4,63.3,63.39,115500.0,45.9502,45.9647,45.8922,45.9575,115500.0
2015-04-06 11:00:00,63.4,63.49,63.34,63.45,97100.0,45.9647,46.03,45.9212,46.001,97100.0
2015-04-06 11:10:00,63.45,63.46,63.33,63.36,42400.0,46.001,46.0082,45.914,45.9357,42400.0
2015-04-06 11:20:00,63.36,63.41,63.31,63.33,56300.0,45.9357,45.972,45.8995,45.914,56300.0
2015-04-06 11:30:00,63.34,63.37,63.29,63.35,69500.0,45.9212,45.943,45.885,45.9285,69500.0
2015-04-06 11:40:00,63.36,63.38,63.3,63.33,103300.0,45.9357,45.9502,45.8922,45.914,103300.0
2015-04-06 11:50:00,63.33,63.39,63.25,63.39,38500.0,45.914,45.9575,45.856,45.9575,38500.0
2015-04-06 12:00:00,63.38,63.39,63.29,63.31,86100.0,45.9502,45.9575,45.885,45.8995,86100.0
2015-04-06 12:10:00,63.32,63.35,63.23,63.32,59100.0,45.9067,45.9285,45.8415,45.9067,59100.0
2015-04-06 12:20:00,63.31,63.38,63.27,63.32,100200.0,45.8995,45.9502,45.8705,45.9067,100200.0
2015-04-06 12:30:00,63.33,63.47,63.33,63.4,99600.0,45.914,46.0155,45.914,45.9647,99600.0
2015-04-06 12:40:00,63.4,63.42,63.35,63.38,86900.0,45.9647,45.9792,45.9285,45.9502,86900.0
2015-04-06 12:50:00,63.38,63.43,63.35,63.37,127700.0,45.9502,45.9865,45.9285,45.943,127700.0
2015-04-06 13:00:00,63.38,63.44,63.35,63.39,92800.0,45.9502,45.9937,45.9285,45.9575,92800.0
2015-04-06 13:10:00,63.38,63.4,63.34,63.4,71100.0,45.9502,45.9647,45.9212,45.9647,71100.0
2015-04-06 13:20:00,63.4,63.4,63.33,63.38,67700.0,45.9647,45.9647,45.914,45.9502,67700.0
2015-04-06 13:30:00,63.39,63.4,63.29,63.3,59200.0,45.9575,45.9647,45.885,45.8922,59200.0
2015-04-06 13:40:00,63.3,63.34,63.25,63.25,39400.0,45.8922,45.9212,45.856,45.856,39400.0
2015-04-06 13:50:00,63.26,63.31,63.23,63.28,44000.0,45.8632,45.8995,45.8415,45.8777,44000.0
2015-04-06 14:00:00,63.28,63.28,63.21,63.21,50900.0,45.8777,45.8777,45.827,45.827,50900.0
2015-04-06 14:10:00,63.2,63.22,63.14,63.18,55100.0,45.8197,45.8342,45.7762,45.8052,55100.0
2015-04-06 14:20:00,63.17,63.19,63.09,63.14,66100.0,45.798,45.8125,45.74,45.7762,66100.0
2015-04-06 14:30:00,63.15,63.26,63.14,63.26,61800.0,45.7835,45.8632,45.7762,45.8632,61800.0
2015-04-06 14:40:00,63.25,63.25,63.14,63.15,70600.0,45.856,45.856,45.7762,45.7835,70600.0
2015-04-06 14:50:00,63.16,63.2,63.14,63.2,57900.0,45.7907,45.8197,45.7762,45.8197,57900.0
2015-04-06 15:00:00,63.19,63.22,63.04,63.06,117100.0,45.8125,45.8342,45.7037,45.7182,117100.0
2015-04-06 15:10:00,63.06,63.11,63.02,63.06,94000.0,45.7182,45.7545,45.6892,45.7182,94000.0
2015-04-06 15:20:00,63.06,63.09,63.02,63.04,94300.0,45.7182,45.74,45.6892,45.7037,94300.0
2015-04-06 15:30:00,63.04,63.09,63.01,63.05,97900.0,45.7037,45.74,45.682,45.711,97900.0
2015-04-06 15:40:00,63.06,63.13,63.02,63.1,198500.0,45.7182,45.769,45.6892,45.7472,198500.0
2015-04-06 15:50:00,63.12,63.13,62.98,63.0,489000.0,45.7617,45.769,45.6602,45.6747,489000.0
2015-04-07 09:30:00,63.4,63.89,63.3,63.51,258700.0,45.9647,46.32,45.8922,46.0445,258700.0
2015-04-07 09:40:00,63.5,63.9,63.43,63.84,171300.0,46.0372,46.3272,45.9865,46.2837,171300.0
2015-04-07 09:50:00,63.85,63.9,63.71,63.76,133000.0,46.291,46.3272,46.1895,46.2257,133000.0
2015-04-07 10:00:00,63.75,63.88,63.62,63.67,133500.0,46.2185,46.3127,46.1242,46.1605,133500.0
2015-04-07 10:10:00,63.67,63.71,63.6,63.67,137500.0,46.1605,46.1895,46.1097,46.1605,137500.0
2015-04-07 10:20:00,63.67,63.7,63.56,63.65,135100.0,46.1605,46.1822,46.0807,46.146,135100.0
2015-04-07 10:30:00,63.64,63.7,63.52,63.53,155700.0,46.1387,46.1822,46.0517,46.059,155700.0
2015-04-07 10:40:00,63.53,63.66,63.46,63.56,69600.0,46.059,46.1532,46.0082,46.0807,69600.0
2015-04-07 10:50:00,63.55,63.57,63.47,63.53,68600.0,46.0735,46.088,46.0155,46.059,68600.0
2015-04-07 11:00:00,63.53,63.62,63.49,63.52,49900.0,46.059,46.1242,46.03,46.0517,49900.0
2015-04-07 11:10:00,63.51,63.56,63.33,63.34,41900.0,46.0445,46.0807,45.914,45.9212,41900.0
2015-04-07 11:20:00,63.35,63.38,63.27,63.34,74000.0,45.9285,45.9502,45.8705,45.9212,74000.0
2015-04-07 11:30:00,63.35,63.46,63.34,63.36,110300.0,45.9285,46.0082,45.9212,45.9357,110300.0
2015-04-07 11:40:00,63.36,63.36,63.25,63.26,71300.0,45.9357,45.9357,45.856,45.8632,71300.0
2015-04-07 11:50:00,63.27,63.41,63.24,63.38,30600.0,45.8705,45.972,45.8487,45.9502,30600.0
2015-04-07 12:00:00,63.39,63.48,63.25,63.3,71800.0,45.9575,46.0227,45.856,45.8922,71800.0
2015-04-07 12:10:00,63.31,63.33,63.24,63.28,57400.0,45.8995,45.914,45.8487,45.8777,57400.0
2015-04-07 12:20:00,63.27,63.48,63.27,63.42,67600.0,45.8705,46.0227,45.8705,45.9792,67600.0
2015-04-07 12:30:00,63.42,63.5,63.37,63.38,71600.0,45.9792,46.0372,45.943,45.9502,71600.0
2015-04-07 12:40:00,63.38,63.38,63.33,63.38,41600.0,45.9502,45.9502,45.914,45.9502,41600.0
2015-04-07 12:50:00,63.38,63.41,63.36,63.39,25300.0,45.9502,45.972,45.9357,45.9575,25300.0
2015-04-07 13:00:00,63.39,63.51,63.38,63.5,42700.0,45.9575,46.0445,45.9502,46.0372,42700.0
2015-04-07 13:10:00,63.49,63.52,63.42,63.52,61700.0,46.03,46.0517,45.9792,46.0517,61700.0
2015-04-07 13:20:00,63.53,63.53,63.45,63.51,52200.0,46.059,46.059,46.001,46.0445,52200.0
2015-04-07 13:30:00,63.5,63.5,63.41,63.41,42000.0,46.0372,46.0372,45.972,45.972,42000.0
2015-04-07 13:40:00,63.41,63.53,63.41,63.52,72600.0,45.972,46.059,45.972,46.0517,72600.0
2015-04-07 13:50:00,63.52,63.55,63.38,63.41,61200.0,46.0517,46.0735,45.9502,45.972,61200.0
2015-04-07 14:00:00,63.41,63.48,63.34,63.46,50700.0,45.972,46.0227,45.9212,46.0082,50700.0
2015-04-07 14:10:00,63.46,63.52,63.46,63.5,46600.0,46.0082,46.0517,46.0082,46.0372,46600.0
2015-04-07 14:20:00,63.49,63.5,63.44,63.48,41400.0,46.03,46.0372,45.9937,46.0227,41400.0
2015-04-07 14:30:00,63.49,63.49,63.37,63.39,57900.0,46.03,46.03,45.943,45.9575,57900.0
2015-04-07 14:40:00,63.4,63.41,63.32,63.4,44800.0,45.9647,45.972,45.9067,45.9647,44800.0
2015-04-07 14:50:00,63.41,63.41,63.28,63.3,55600.0,45.972,45.972,45.8777,45.8922,55600.0
2015-04-07 15:00:00,63.3,63.46,63.3,63.43,77600.0,45.8922,46.0082,45.8922,45.9865,77600.0
2015-04-07 15:10:00,63.42,63.43,63.4,63.41,68700.0,45.9792,45.9865,45.9647,45.972,68700.0
2015-04-07 15:20:00,63.41,63.41,63.26,63.27,103900.0,45.972,45.972,45.8632,45.8705,103900.0
2015-04-07 15:30:00,63.27,63.28,63.09,63.09,182200.0,45.8705,45.8777,45.74,45.74,182200.0
2015-04-07 15:40:00,63.09,63.16,63.04,63.08,169800.0,45.74,45.7907,45.7037,45.7327,169800.0
2015-04-07 15:50:00,63.07,63.08,62.98,62.99,350200.0,45.7255,45.7327,45.6602,45.6675,350200.0
2015-04-08 09:30:00,63.08,63.36,62.89,63.28,174300.0,45.7327,45.9357,45.595,45.8777,174300.0
2015-04-08 09:40:00,63.36,63.59,63.22,63.54,167000.0,45.9357,46.1025,45.8342,46.0662,167000.0
2015-04-08 09:50:00,63.55,63.83,63.48,63.83,136300.0,46.0735,46.2765,46.0227,46.2765,136300.0
2015-04-08 10:00:00,63.84,63.85,63.46,63.54,49300.0,46.2837,46.291,46.0082,46.0662,49300.0
2015-04-08 10:10:00,63.54,63.58,63.37,63.44,71400.0,46.0662,46.0952,45.943,45.9937,71400.0
2015-04-08 10:20:00,63.45,63.54,63.43,63.51,54900.0,46.001,46.0662,45.9865,46.0445,54900.0
2015-04-08 10:30:00,63.51,63.54,63.4,63.41,43300.0,46.0445,46.0662,45.9647,45.972,43300.0
2015-04-08 10:40:00,63.41,63.41,63.11,63.28,85600.0,45.972,45.972,45.7545,45.8777,85600.0
2015-04-08 10:50:00,63.27,63.31,63.18,63.25,117900.0,45.8705,45.8995,45.8052,45.856,117900.0
2015-04-08 11:00:00,63.26,63.33,63.2,63.21,42600.0,45.8632,45.914,45.8197,45.827,42600.0
2015-04-08 11:10:00,63.21,63.22,63.07,63.17,125200.0,45.827,45.8342,45.7255,45.798,125200.0
2015-04-08 11:20:00,63.16,63.29,63.07,63.29,92500.0,45.7907,45.885,45.7255,45.885,92500.0
2015-04-08 11:30:00,63.29,63.44,63.29,63.41,144400.0,45.885,45.9937,45.885,45.972,144400.0
2015-04-08 11:40:00,63.41,63.57,63.41,63.46,80000.0,45.972,46.088,45.972,46.0082,80000.0
2015-04-08 11:50:00,63.47,63.48,63.27,63.36,89100.0,46.0155,46.0227,45.8705,45.9357,89100.0
2015-04-08 12:00:00,63.35,63.36,63.22,63.24,48700.0,45.9285,45.9357,45.8342,45.8487,48700.0
2015-04-08 12:10:00,63.24,63.33,63.2,63.27,117400.0,45.8487,45.914,45.8197,45.8705,117400.0
2015-04-08 12:20:00,63.27,63.39,63.27,63.36,32500.0,45.8705,45.9575,45.8705,45.9357,32500.0
2015-04-08 12:30:00,63.36,63.39,63.28,63.35,29300.0,45.9357,45.9575,45.8777,45.9285,29300.0
2015-04-08 12:40:00,63.35,63.43,63.34,63.42,27900.0,45.9285,45.9865,45.9212,45.9792,27900.0
2015-04-08 12:50:00,63.42,63.45,63.2,63.2,46100.0,45.9792,46.001,45.8197,45.8197,46100.0
2015-04-08 13:00:00,63.21,63.35,63.2,63.33,35300.0,45.827,45.9285,45.8197,45.914,35300.0
2015-04-08 13:10:00,63.33,63.38,63.24,63.27,22300.0,45.914,45.9502,45.8487,45.8705,22300.0
2015-04-08 13:20:00,63.27,63.35,63.26,63.3,36300.0,45.8705,45.9285,45.8632,45.8922,36300.0
2015-04-08 13:30:00,63.29,63.32,63.26,63.27,31300.0,45.885,45.9067,45.8632,45.8705,31300.0
2015-04-08 13:40:00,63.27,63.35,63.26,63.29,29900.0,45.8705,45.9285,45.8632,45.885,29900.0
2015-04-08 13:50:00,63.3,63.42,63.3,63.4,53300.0,45.8922,45.9792,45.8922,45.9647,53300.0
2015-04-08 14:00:00,63.41,63.42,63.09,63.09,136700.0,45.972,45.9792,45.74,45.74,136700.0
2015-04-08 14:10:00,63.12,63.51,63.08,63.44,53000.0,45.7617,46.0445,45.7327,45.9937,53000.0
2015-04-08 14:20:00,63.44,63.54,63.42,63.45,48700.0,45.9937,46.0662,45.9792,46.001,48700.0
2015-04-08 14:30:00,63.44,63.48,63.35,63.4,39600.0,45.9937,46.0227,45.9285,45.9647,39600.0
2015-04-08 14:40:00,63.4,63.42,63.31,63.4,43400.0,45.9647,45.9792,45.8995,45.9647,43400.0
2015-04-08 14:50:00,63.4,63.42,63.25,63.33,74900.0,45.9647,45.9792,45.856,45.914,74900.0
2015-04-08 15:00:00,63.33,63.41,63.31,63.36,54800.0,45.914,45.972,45.8995,45.9357,54800.0
2015-04-08 15:10:00,63.36,63.4,63.33,63.39,86700.0,45.9357,45.9647,45.914,45.9575,86700.0
2015-04-08 15:20:00,63.38,63.41,63.33,63.35,74600.0,45.9502,45.972,45.914,45.9285,74600.0
2015-04-08 15:30:00,63.35,63.42,63.33,63.42,97300.0,45.9285,45.9792,45.914,45.9792,97300.0
2015-04-08 15:40:00,63.42,63.48,63.39,63.46,174300.0,45.9792,46.0227,45.9575,46.0082,174300.0
2015-04-08 15:50:00,63.47,63.53,63.43,63.52,356800.0,46.0155,46.059,45.9865,46.0517,356800.0
2015-04-09 09:30:00,63.53,63.94,63.47,63.85,157900.0,46.059,46.3562,46.0155,46.291,157900.0
2015-04-09 09:40:00,63.84,64.1,63.79,63.8,156900.0,46.2837,46.4722,46.2475,46.2547,156900.0
2015-04-09 09:50:00,63.78,63.79,63.44,63.69,109900.0,46.2402,46.2475,45.9937,46.175,109900.0
2015-04-09 10:00:00,63.69,63.84,63.43,63.46,102700.0,46.175,46.2837,45.9865,46.0082,102700.0
2015-04-09 10:10:00,63.45,63.51,63.34,63.42,147000.0,46.001,46.0445,45.9212,45.9792,147000.0
2015-04-09 10:20:00,63.44,63.48,63.33,63.46,73100.0,45.9937,46.0227,45.914,46.0082,73100.0
2015-04-09 10:30:00,63.47,63.5,63.33,63.34,74900.0,46.0155,46.0372,45.914,45.9212,74900.0
2015-04-09 10:40:00,63.33,63.36,63.25,63.3,78700.0,45.914,45.9357,45.856,45.8922,78700.0
2015-04-09 10:50:00,63.31,63.32,63.15,63.3,73700.0,45.8995,45.9067,45.7835,45.8922,73700.0
2015-04-09 11:00:00,63.32,63.32,63.15,63.16,74100.0,45.9067,45.9067,45.7835,45.7907,74100.0
2015-04-09 11:10:00,63.16,63.29,63.12,63.18,139200.0,45.7907,45.885,45.7617,45.8052,139200.0
2015-04-09 11:20:00,63.18,63.19,63.06,63.17,107500.0,45.8052,45.8125,45.7182,45.798,107500.0
2015-04-09 11:30:00,63.17,63.22,63.15,63.17,86100.0,45.798,45.8342,45.7835,45.798,86100.0
2015-04-09 11:40:00,63.17,63.19,63.11,63.12,69400.0,45.798,45.8125,45.7545,45.7617,69400.0
2015-04-09 11:50:00,63.11,63.13,62.99,63.04,85300.0,45.7545,45.769,45.6675,45.7037,85300.0
2015-04-09 12:00:00,63.05,63.06,63.02,63.03,84700.0,45.711,45.7182,45.6892,45.6965,84700.0
2015-04-09 12:10:00,63.03,63.08,63.0,63.06,48200.0,45.6965,45.7327,45.6747,45.7182,48200.0
2015-04-09 12:20:00,63.06,63.22,63.02,63.21,60900.0,45.7182,45.8342,45.6892,45.827,60900.0
2015-04-09 12:30:00,63.21,63.23,63.14,63.15,67800.0,45.827,45.8415,45.7762,45.7835,67800.0
2015-04-09 12:40:00,63.15,63.2,63.12,63.19,48900.0,45.7835,45.8197,45.7617,45.8125,48900.0
2015-04-09 12:50:00,63.19,63.22,63.14,63.16,46900.0,45.8125,45.8342,45.7762,45.7907,46900.0
2015-04-09 13:00:00,63.16,63.17,63.05,63.12,40200.0,45.7907,45.798,45.711,45.7617,40200.0
2015-04-09 13:10:00,63.14,63.18,63.1,63.12,44100.0,45.7762,45.8052,45.7472,45.7617,44100.0
2015-04-09 13:20:00,63.13,63.2,63.1,63.12,30700.0,45.769,45.8197,45.7472,45.7617,30700.0
2015-04-09 13:30:00,63.12,63.12,63.03,63.04,58600.0,45.7617,45.7617,45.6965,45.7037,58600.0
2015-04-09 13:40:00,63.04,63.17,63.0,63.15,55300.0,45.7037,45.798,45.6747,45.7835,55300.0
2015-04-09 13:50:00,63.15,63.17,63.07,63.13,65300.0,45.7835,45.798,45.7255,45.769,65300.0
2015-04-09 14:00:00,63.12,63.16,63.0,63.01,64000.0,45.7617,45.7907,45.6747,45.682,64000.0
2015-04-09 14:10:00,63.02,63.08,63.01,63.03,46400.0,45.6892,45.7327,45.682,45.6965,46400.0
2015-04-09 14:20:00,63.03,63.05,62.96,62.97,103300.0,45.6965,45.711,45.6457,45.653,103300.0
2015-04-09 14:30:00,62.97,63.14,62.96,63.13,69600.0,45.653,45.7762,45.6457,45.769,69600.0
2015-04-09 14:40:00,63.13,63.17,63.07,63.09,35200.0,45.769,45.798,45.7255,45.74,35200.0
2015-04-09 14:50:00,63.08,63.22,63.06,63.2,34500.0,45.7327,45.8342,45.7182,45.8197,34500.0
2015-04-09 15:00:00,63.21,63.32,63.21,63.27,45000.0,45.827,45.9067,45.827,45.8705,45000.0
2015-04-09 15:10:00,63.27,63.46,63.26,63.38,78100.0,45.8705,46.0082,45.8632,45.9502,78100.0
2015-04-09 15:20:00,63.4,63.49,63.4,63.45,83400.0,45.9647,46.03,45.9647,46.001,83400.0
2015-04-09 15:30:00,63.45,63.48,63.28,63.35,109700.0,46.001,46.0227,45.8777,45.9285,109700.0
2015-04-09 15:40:00,63.36,63.42,63.33,63.35,109000.0,45.9357,45.9792,45.914,45.9285,109000.0
2015-04-09 15:50:00,63.36,63.48,63.35,63.45,297300.0,45.9357,46.0227,45.9285,46.001,297300.0
2015-04-10 09:30:00,63.35,63.5,63.19,63.29,178200.0,45.9285,46.0372,45.8125,45.885,178200.0
2015-04-10 09:40:00,63.3,63.53,63.19,63.53,99500.0,45.8922,46.059,45.8125,46.059,99500.0
2015-04-10 09:50:00,63.55,63.83,63.49,63.77,71300.0,46.0735,46.2765,46.03,46.233,71300.0
2015-04-10 10:00:00,63.76,63.81,63.66,63.75,59400.0,46.2257,46.262,46.1532,46.2185,59400.0
2015-04-10 10:10:00,63.74,63.76,63.6,63.76,164600.0,46.2112,46.2257,46.1097,46.2257,164600.0
2015-04-10 10:20:00,63.76,63.9,63.76,63.86,96900.0,46.2257,46.3272,46.2257,46.2982,96900.0
2015-04-10 10:30:00,63.87,63.95,63.86,63.93,62900.0,46.3055,46.3635,46.2982,46.349,62900.0
2015-04-10 10:40:00,63.93,63.97,63.85,63.92,113500.0,46.349,46.3779,46.291,46.3417,113500.0
2015-04-10 10:50:00,63.91,64.12,63.9,64.03,126600.0,46.3345,46.4867,46.3272,46.4214,126600.0
2015-04-10 11:00:00,64.02,64.1,64.0,64.06,74300.0,46.4142,46.4722,46.3997,46.4432,74300.0
2015-04-10 11:10:00,64.05,64.06,63.95,63.99,55300.0,46.4359,46.4432,46.3635,46.3924,55300.0
2015-04-10 11:20:00,63.98,64.19,63.96,64.15,110400.0,46.3852,46.5374,46.3707,46.5084,110400.0
2015-04-10 11:30:00,64.15,64.28,64.14,64.25,65300.0,46.5084,46.6027,46.5012,46.5809,65300.0
2015-04-10 11:40:00,64.25,64.39,64.25,64.39,96100.0,46.5809,46.6824,46.5809,46.6824,96100.0
2015-04-10 11:50:00,64.38,64.38,64.16,64.17,150000.0,46.6752,46.6752,46.5157,46.5229,150000.0
2015-04-10 12:00:00,64.17,64.3,64.17,64.3,62900.0,46.5229,46.6172,46.5229,46.6172,62900.0
2015-04-10 12:10:00,64.3,64.48,64.28,64.48,135900.0,46.6172,46.7477,46.6027,46.7477,135900.0
2015-04-10 12:20:00,64.48,64.64,64.47,64.62,141500.0,46.7477,46.8637,46.7404,46.8492,141500.0
2015-04-10 12:30:00,64.61,64.61,64.52,64.59,48900.0,46.8419,46.8419,46.7767,46.8274,48900.0
2015-04-10 12:40:00,64.58,64.62,64.49,64.5,68400.0,46.8202,46.8492,46.7549,46.7622,68400.0
2015-04-10 12:50:00,64.5,64.54,64.45,64.52,70300.0,46.7622,46.7912,46.7259,46.7767,70300.0
2015-04-10 13:00:00,64.53,64.59,64.52,64.59,58100.0,46.7839,46.8274,46.7767,46.8274,58100.0
2015-04-10 13:10:00,64.58,64.59,64.46,64.5,65100.0,46.8202,46.8274,46.7332,46.7622,65100.0
2015-04-10 13:20:00,64.5,64.54,64.49,64.54,89400.0,46.7622,46.7912,46.7549,46.7912,89400.0
2015-04-10 13:30:00,64.53,64.56,64.52,64.54,74400.0,46.7839,46.8057,46.7767,46.7912,74400.0
2015-04-10 13:40:00,64.55,64.67,64.55,64.67,89800.0,46.7984,46.8854,46.7984,46.8854,89800.0
2015-04-10 13:50:00,64.67,64.73,64.66,64.73,75600.0,46.8854,46.9289,46.8782,46.9289,75600.0
2015-04-10 14:00:00,64.72,64.76,64.64,64.74,100400.0,46.9217,46.9507,46.8637,46.9362,100400.0
2015-04-10 14:10:00,64.75,64.89,64.75,64.8,137800.0,46.9434,47.0449,46.9434,46.9797,137800.0
2015-04-10 14:20:00,64.8,64.84,64.72,64.72,123300.0,46.9797,47.0087,46.9217,46.9217,123300.0
2015-04-10 14:30:00,64.72,64.82,64.68,64.79,106300.0,46.9217,46.9942,46.8927,46.9724,106300.0
2015-04-10 14:40:00,64.79,64.84,64.76,64.83,111700.0,46.9724,47.0087,46.9507,47.0014,111700.0
2015-04-10 14:50:00,64.82,64.87,64.77,64.78,110500.0,46.9942,47.0304,46.9579,46.9652,110500.0
2015-04-10 15:00:00,64.77,64.78,64.57,64.58,113200.0,46.9579,46.9652,46.8129,46.8202,113200.0
2015-04-10 15:10:00,64.58,64.67,64.41,64.42,115700.0,46.8202,46.8854,46.6969,46.7042,115700.0
2015-04-10 15:20:00,64.41,64.54,64.4,64.53,107600.0,46.6969,46.7912,46.6897,46.7839,107600.0
2015-04-10 15:30:00,64.54,64.6,64.51,64.57,149000.0,46.7912,46.8347,46.7694,46.8129,149000.0
2015-04-10 15:40:00,64.58,64.63,64.56,64.59,168800.0,46.8202,46.8564,46.8057,46.8274,168800.0
2015-04-10 15:50:00,64.59,64.66,64.54,64.65,280000.0,46.8274,46.8782,46.7912,46.8709,280000.0
2015-04-13 09:30:00,64.18,64.84,64.06,64.81,251900.0,46.5302,47.0087,46.4432,46.9869,251900.0
2015-04-13 09:40:00,64.82,65.0,64.79,64.92,183900.0,46.9942,47.1247,46.9724,47.0667,183900.0
2015-04-13 09:50:00,64.93,64.94,64.59,64.6,97400.0,47.0739,47.0812,46.8274,46.8347,97400.0
2015-04-13 10:00:00,64.6,64.62,64.5,64.57,54300.0,46.8347,46.8492,46.7622,46.8129,54300.0
2015-04-13 10:10:00,64.58,64.64,64.52,64.58,72100.0,46.8202,46.8637,46.7767,46.8202,72100.0
2015-04-13 10:20:00,64.58,65.32,64.57,65.3,593000.0,46.8202,47.3567,46.8129,47.3422,593000.0
2015-04-13 10:30:00,65.3,65.5,65.15,65.33,391500.0,47.3422,47.4872,47.2334,47.3639,391500.0
2015-04-13 10:40:00,65.32,65.42,65.26,65.41,151800.0,47.3567,47.4292,47.3132,47.4219,151800.0
2015-04-13 10:50:00,65.41,65.46,65.26,65.3,168900.0,47.4219,47.4582,47.3132,47.3422,168900.0
2015-04-13 11:00:00,65.28,65.29,64.95,64.95,119300.0,47.3277,47.3349,47.0884,47.0884,119300.0
2015-04-13 11:10:00,64.96,64.96,64.73,64.93,190200.0,47.0957,47.0957,46.9289,47.0739,190200.0
2015-04-13 11:20:00,64.93,64.94,64.89,64.9,136400.0,47.0739,47.0812,47.0449,47.0522,136400.0
2015-04-13 11:30:00,64.9,64.95,64.78,64.81,128400.0,47.0522,47.0884,46.9652,46.9869,128400.0
2015-04-13 11:40:00,64.81,64.83,64.67,64.74,60100.0,46.9869,47.0014,46.8854,46.9362,60100.0
2015-04-13 11:50:00,64.73,64.79,64.58,64.61,119400.0,46.9289,46.9724,46.8202,46.8419,119400.0
2015-04-13 12:00:00,64.61,64.68,64.53,64.55,46900.0,46.8419,46.8927,46.7839,46.7984,46900.0
2015-04-13 12:10:00,64.55,64.56,64.38,64.39,46500.0,46.7984,46.8057,46.6752,46.6824,46500.0
2015-04-13 12:20:00,64.39,64.53,64.39,64.47,54400.0,46.6824,46.7839,46.6824,46.7404,54400.0
2015-04-13 12:30:00,64.46,64.55,64.41,64.42,44300.0,46.7332,46.7984,46.6969,46.7042,44300.0
2015-04-13 12:40:00,64.43,64.5,64.41,64.48,36700.0,46.7114,46.7622,46.6969,46.7477,36700.0
2015-04-13 12:50:00,64.48,64.5,64.42,64.42,34900.0,46.7477,46.7622,46.7042,46.7042,34900.0
2015-04-13 13:00:00,64.41,64.42,64.22,64.25,47500.0,46.6969,46.7042,46.5592,46.5809,47500.0
2015-04-13 13:10:00,64.22,64.27,64.16,64.22,78500.0,46.5592,46.5954,46.5157,46.5592,78500.0
2015-04-13 13:20:00,64.24,64.24,64.06,64.1,87600.0,46.5737,46.5737,46.4432,46.4722,87600.0
2015-04-13 13:30:00,64.09,64.31,64.05,64.28,102200.0,46.4649,46.6244,46.4359,46.6027,102200.0
2015-04-13 13:40:00,64.27,64.37,64.13,64.14,109300.0,46.5954,46.6679,46.4939,46.5012,109300.0
2015-04-13 13:50:00,64.14,64.21,64.08,64.19,75700.0,46.5012,46.5519,46.4577,46.5374,75700.0
2015-04-13 14:00:00,64.2,64.2,64.11,64.18,69200.0,46.5447,46.5447,46.4794,46.5302,69200.0
2015-04-13 14:10:00,64.18,64.33,64.11,64.18,72400.0,46.5302,46.6389,46.4794,46.5302,72400.0
2015-04-13 14:20:00,64.17,64.2,64.08,64.12,70900.0,46.5229,46.5447,46.4577,46.4867,70900.0
2015-04-13 14:30:00,64.13,64.15,64.09,64.13,76300.0,46.4939,46.5084,46.4649,46.4939,76300.0
2015-04-13 14:40:00,64.13,64.21,64.08,64.1,64900.0,46.4939,46.5519,46.4577,46.4722,64900.0
2015-04-13 14:50:00,64.11,64.15,64.03,64.1,98300.0,46.4794,46.5084,46.4214,46.4722,98300.0
2015-04-13 15:00:00,64.1,64.23,64.07,64.22,87600.0,46.4722,46.5664,46.4504,46.5592,87600.0
2015-04-13 15:10:00,64.22,64.29,64.15,64.16,99800.0,46.5592,46.6099,46.5084,46.5157,99800.0
2015-04-13 15:20:00,64.16,64.16,63.96,64.03,122000.0,46.5157,46.5157,46.3707,46.4214,122000.0
2015-04-13 15:30:00,64.02,64.09,63.99,64.03,121600.0,46.4142,46.4649,46.3924,46.4214,121600.0
2015-04-13 15:40:00,64.03,64.1,63.97,64.0,212300.0,46.4214,46.4722,46.3779,46.3997,212300.0
2015-04-13 15:50:00,63.99,64.04,63.94,63.94,400500.0,46.3924,46.4287,46.3562,46.3562,400500.0
2015-04-14 09:30:00,64.18,64.18,63.74,64.05,195500.0,46.5302,46.5302,46.2112,46.4359,195500.0
2015-04-14 09:40:00,64.06,64.13,63.98,64.02,80200.0,46.4432,46.4939,46.3852,46.4142,80200.0
2015-04-14 09:50:00,64.03,64.13,63.71,63.72,78400.0,46.4214,46.4939,46.1895,46.1967,78400.0
2015-04-14 10:00:00,63.72,63.73,63.56,63.62,104400.0,46.1967,46.204,46.0807,46.1242,104400.0
2015-04-14 10:10:00,63.64,63.82,63.61,63.7,71700.0,46.1387,46.2692,46.117,46.1822,71700.0
2015-04-14 10:20:00,63.7,63.84,63.62,63.84,78600.0,46.1822,46.2837,46.1242,46.2837,78600.0
2015-04-14 10:30:00,63.83,63.84,63.67,63.81,38000.0,46.2765,46.2837,46.1605,46.262,38000.0
2015-04-14 10:40:00,63.8,63.98,63.78,63.98,38000.0,46.2547,46.3852,46.2402,46.3852,38000.0
2015-04-14 10:50:00,63.98,64.05,63.91,63.95,60100.0,46.3852,46.4359,46.3345,46.3635,60100.0
2015-04-14 11:00:00,63.95,64.13,63.89,64.11,92200.0,46.3635,46.4939,46.32,46.4794,92200.0
2015-04-14 11:10:00,64.11,64.29,64.09,64.18,82000.0,46.4794,46.6099,46.4649,46.5302,82000.0
2015-04-14 11:20:00,64.17,64.17,63.98,63.99,44500.0,46.5229,46.5229,46.3852,46.3924,44500.0
2015-04-14 11:30:00,63.98,64.08,63.97,64.02,30000.0,46.3852,46.4577,46.3779,46.4142,30000.0
2015-04-14 11:40:00,64.01,64.07,63.95,63.97,41000.0,46.4069,46.4504,46.3635,46.3779,41000.0
2015-04-14 11:50:00,63.96,64.02,63.93,64.02,33300.0,46.3707,46.4142,46.349,46.4142,33300.0
2015-04-14 12:00:00,64.02,64.13,63.96,64.11,47600.0,46.4142,46.4939,46.3707,46.4794,47600.0
2015-04-14 12:10:00,64.11,64.18,64.06,64.17,36000.0,46.4794,46.5302,46.4432,46.5229,36000.0
2015-04-14 12:20:00,64.17,64.25,64.15,64.24,40000.0,46.5229,46.5809,46.5084,46.5737,40000.0
2015-04-14 12:30:00,64.23,64.41,64.23,64.4,143400.0,46.5664,46.6969,46.5664,46.6897,143400.0
2015-04-14 12:40:00,64.41,64.41,64.2,64.21,55500.0,46.6969,46.6969,46.5447,46.5519,55500.0
2015-04-14 12:50:00,64.23,64.3,64.21,64.28,72600.0,46.5664,46.6172,46.5519,46.6027,72600.0
2015-04-14 13:00:00,64.28,64.31,64.21,64.31,45200.0,46.6027,46.6244,46.5519,46.6244,45200.0
2015-04-14 13:10:00,64.3,64.31,64.16,64.25,51900.0,46.6172,46.6244,46.5157,46.5809,51900.0
2015-04-14 13:20:00,64.24,64.24,64.14,64.17,28700.0,46.5737,46.5737,46.5012,46.5229,28700.0
2015-04-14 13:30:00,64.19,64.22,64.11,64.16,44300.0,46.5374,46.5592,46.4794,46.5157,44300.0
2015-04-14 13:40:00,64.16,64.17,64.13,64.16,38500.0,46.5157,46.5229,46.4939,46.5157,38500.0
2015-04-14 13:50:00,64.15,64.17,64.11,64.17,53400.0,46.5084,46.5229,46.4794,46.5229,53400.0
2015-04-14 14:00:00,64.18,64.36,64.17,64.34,64800.0,46.5302,46.6607,46.5229,46.6462,64800.0
2015-04-14 14:10:00,64.34,64.34,64.2,64.31,50800.0,46.6462,46.6462,46.5447,46.6244,50800.0
2015-04-14 14:20:00,64.3,64.31,64.23,64.3,46800.0,46.6172,46.6244,46.5664,46.6172,46800.0
2015-04-14 14:30:00,64.29,64.31,64.16,64.16,56000.0,46.6099,46.6244,46.5157,46.5157,56000.0
2015-04-14 14:40:00,64.15,64.16,64.08,64.09,61800.0,46.5084,46.5157,46.4577,46.4649,61800.0
2015-04-14 14:50:00,64.09,64.13,64.04,64.1,74700.0,46.4649,46.4939,46.4287,46.4722,74700.0
2015-04-14 15:00:00,64.11,64.21,64.1,64.16,119800.0,46.4794,46.5519,46.4722,46.5157,119800.0
2015-04-14 15:10:00,64.17,64.21,64.11,64.11,69100.0,46.5229,46.5519,46.4794,46.4794,69100.0
2015-04-14 15:20:00,64.11,64.13,64.05,64.1,103000.0,46.4794,46.4939,46.4359,46.4722,103000.0
2015-04-14 15:30:00,64.1,64.13,64.01,64.02,119600.0,46.4722,46.4939,46.4069,46.4142,119600.0
2015-04-14 15:40:00,64.03,64.07,64.01,64.05,168700.0,46.4214,46.4504,46.4069,46.4359,168700.0
2015-04-14 15:50:00,64.06,64.08,63.96,64.05,341100.0,46.4432,46.4577,46.3707,46.4359,341100.0
2015-04-15 09:30:00,64.39,64.83,64.38,64.7,357500.0,46.6824,47.0014,46.6752,46.9072,357500.0
2015-04-15 09:40:00,64.71,64.74,64.36,64.53,140100.0,46.9144,46.9362,46.6607,46.7839,140100.0
2015-04-15 09:50:00,64.54,64.68,64.54,64.63,136700.0,46.7912,46.8927,46.7912,46.8564,136700.0
2015-04-15 10:00:00,64.63,64.71,64.42,64.5,216000.0,46.8564,46.9144,46.7042,46.7622,216000.0
2015-04-15 10:10:00,64.51,64.54,64.44,64.45,79700.0,46.7694,46.7912,46.7187,46.7259,79700.0
2015-04-15 10:20:00,64.44,64.47,64.19,64.24,87700.0,46.7187,46.7404,46.5374,46.5737,87700.0
2015-04-15 10:30:00,64.25,64.28,64.13,64.19,85800.0,46.5809,46.6027,46.4939,46.5374,85800.0
2015-04-15 10:40:00,64.18,64.2,64.03,64.04,78400.0,46.5302,46.5447,46.4214,46.4287,78400.0
2015-04-15 10:50:00,64.04,64.19,64.03,64.11,94500.0,46.4287,46.5374,46.4214,46.4794,94500.0
2015-04-15 11:00:00,64.12,64.23,64.1,64.14,428900.0,46.4867,46.5664,46.4722,46.5012,428900.0
2015-04-15 11:10:00,64.13,64.15,63.93,63.94,98900.0,46.4939,46.5084,46.349,46.3562,98900.0
2015-04-15 11:20:00,63.93,63.97,63.86,63.88,57000.0,46.349,46.3779,46.2982,46.3127,57000.0
2015-04-15 11:30:00,63.89,63.91,63.72,63.73,67900.0,46.32,46.3345,46.1967,46.204,67900.0
2015-04-15 11:40:00,63.73,63.74,63.6,63.69,183100.0,46.204,46.2112,46.1097,46.175,183100.0
2015-04-15 11:50:00,63.68,63.72,63.65,63.66,91700.0,46.1677,46.1967,46.146,46.1532,91700.0
2015-04-15 12:00:00,63.67,63.75,63.66,63.71,95100.0,46.1605,46.2185,46.1532,46.1895,95100.0
2015-04-15 12:10:00,63.71,63.74,63.68,63.71,49100.0,46.1895,46.2112,46.1677,46.1895,49100.0
2015-04-15 12:20:00,63.71,63.72,63.53,63.72,106400.0,46.1895,46.1967,46.059,46.1967,106400.0
2015-04-15 12:30:00,63.72,63.72,63.6,63.61,54000.0,46.1967,46.1967,46.1097,46.117,54000.0
2015-04-15 12:40:00,63.62,63.62,63.55,63.6,95200.0,46.1242,46.1242,46.0735,46.1097,95200.0
2015-04-15 12:50:00,63.61,63.75,63.6,63.75,44300.0,46.117,46.2185,46.1097,46.2185,44300.0
2015-04-15 13:00:00,63.75,63.8,63.69,63.76,42200.0,46.2185,46.2547,46.175,46.2257,42200.0
2015-04-15 13:10:00,63.76,63.79,63.71,63.71,46600.0,46.2257,46.2475,46.1895,46.1895,46600.0
2015-04-15 13:20:00,63.71,63.84,63.7,63.82,68900.0,46.1895,46.2837,46.1822,46.2692,68900.0
2015-04-15 13:30:00,63.82,63.84,63.7,63.7,78300.0,46.2692,46.2837,46.1822,46.1822,78300.0
2015-04-15 13:40:00,63.7,63.77,63.7,63.76,66100.0,46.1822,46.233,46.1822,46.2257,66100.0
2015-04-15 13:50:00,63.75,63.8,63.68,63.68,72200.0,46.2185,46.2547,46.1677,46.1677,72200.0
2015-04-15 14:00:00,63.69,63.79,63.68,63.78,102600.0,46.175,46.2475,46.1677,46.2402,102600.0
2015-04-15 14:10:00,63.78,63.82,63.66,63.67,107700.0,46.2402,46.2692,46.1532,46.1605,107700.0
2015-04-15 14:20:00,63.66,63.7,63.63,63.67,100100.0,46.1532,46.1822,46.1315,46.1605,100100.0
2015-04-15 14:30:00,63.67,63.67,63.55,63.57,138500.0,46.1605,46.1605,46.0735,46.088,138500.0
2015-04-15 14:40:00,63.58,63.66,63.57,63.65,205600.0,46.0952,46.1532,46.088,46.146,205600.0
2015-04-15 14:50:00,63.65,63.73,63.6,63.63,152500.0,46.146,46.204,46.1097,46.1315,152500.0
2015-04-15 15:00:00,63.62,63.67,63.59,63.59,195800.0,46.1242,46.1605,46.1025,46.1025,195800.0
2015-04-15 15:10:00,63.6,63.65,63.59,63.64,139100.0,46.1097,46.146,46.1025,46.1387,139100.0
2015-04-15 15:20:00,63.65,63.66,63.6,63.64,141400.0,46.146,46.1532,46.1097,46.1387,141400.0
2015-04-15 15:30:00,63.65,63.66,63.6,63.62,178900.0,46.146,46.1532,46.1097,46.1242,178900.0
2015-04-15 15:40:00,63.61,63.61,63.54,63.56,274700.0,46.117,46.117,46.0662,46.0807,274700.0
2015-04-15 15:50:00,63.56,63.6,63.43,63.43,753600.0,46.0807,46.1097,45.9865,45.9865,753600.0
2015-04-16 09:30:00,63.3,63.71,62.93,63.54,238900.0,45.8922,46.1895,45.624,46.0662,238900.0
2015-04-16 09:40:00,63.55,63.65,63.45,63.52,96900.0,46.0735,46.146,46.001,46.0517,96900.0
2015-04-16 09:50:00,63.53,63.53,63.14,63.24,113900.0,46.059,46.059,45.7762,45.8487,113900.0
2015-04-16 10:00:00,63.23,63.61,63.22,63.49,57800.0,45.8415,46.117,45.8342,46.03,57800.0
2015-04-16 10:10:00,63.52,63.6,63.31,63.33,62600.0,46.0517,46.1097,45.8995,45.914,62600.0
2015-04-16 10:20:00,63.33,63.37,63.2,63.23,164900.0,45.914,45.943,45.8197,45.8415,164900.0
2015-04-16 10:30:00,63.24,63.36,63.24,63.29,87000.0,45.8487,45.9357,45.8487,45.885,87000.0
2015-04-16 10:40:00,63.3,63.45,63.24,63.41,80900.0,45.8922,46.001,45.8487,45.972,80900.0
2015-04-16 10:50:00,63.41,63.43,63.31,63.4,58800.0,45.972,45.9865,45.8995,45.9647,58800.0
2015-04-16 11:00:00,63.4,63.51,63.37,63.37,81600.0,45.9647,46.0445,45.943,45.943,81600.0
2015-04-16 11:10:00,63.39,63.45,63.34,63.34,55000.0,45.9575,46.001,45.9212,45.9212,55000.0
2015-04-16 11:20:00,63.34,63.43,63.31,63.31,64100.0,45.9212,45.9865,45.8995,45.8995,64100.0
2015-04-16 11:30:00,63.32,63.41,63.3,63.32,51600.0,45.9067,45.972,45.8922,45.9067,51600.0
2015-04-16 11:40:00,63.32,63.42,63.26,63.39,60700.0,45.9067,45.9792,45.8632,45.9575,60700.0
2015-04-16 11:50:00,63.4,63.4,63.3,63.34,41700.0,45.9647,45.9647,45.8922,45.9212,41700.0
2015-04-16 12:00:00,63.34,63.49,63.33,63.45,58100.0,45.9212,46.03,45.914,46.001,58100.0
2015-04-16 12:10:00,63.44,63.49,63.37,63.37,34900.0,45.9937,46.03,45.943,45.943,34900.0
2015-04-16 12:20:00,63.37,63.44,63.36,63.41,31700.0,45.943,45.9937,45.9357,45.972,31700.0
2015-04-16 12:30:00,63.41,63.52,63.41,63.42,74500.0,45.972,46.0517,45.972,45.9792,74500.0
2015-04-16 12:40:00,63.43,63.58,63.42,63.54,131600.0,45.9865,46.0952,45.9792,46.0662,131600.0
2015-04-16 12:50:00,63.54,63.59,63.5,63.59,50100.0,46.0662,46.1025,46.0372,46.1025,50100.0
2015-04-16 13:00:00,63.58,63.63,63.53,63.56,53100.0,46.0952,46.1315,46.059,46.0807,53100.0
2015-04-16 13:10:00,63.57,63.62,63.49,63.61,41400.0,46.088,46.1242,46.03,46.117,41400.0
2015-04-16 13:20:00,63.62,63.63,63.44,63.49,42900.0,46.1242,46.1315,45.9937,46.03,42900.0
2015-04-16 13:30:00,63.49,63.52,63.42,63.48,45900.0,46.03,46.0517,45.9792,46.0227,45900.0
2015-04-16 13:40:00,63.48,63.66,63.46,63.61,52400.0,46.0227,46.1532,46.0082,46.117,52400.0
2015-04-16 13:50:00,63.6,63.72,63.56,63.69,60500.0,46.1097,46.1967,46.0807,46.175,60500.0
2015-04-16 14:00:00,63.7,63.73,63.68,63.68,74500.0,46.1822,46.204,46.1677,46.1677,74500.0
2015-04-16 14:10:00,63.69,63.72,63.61,63.66,66700.0,46.175,46.1967,46.117,46.1532,66700.0
2015-04-16 14:20:00,63.67,63.7,63.62,63.68,74900.0,46.1605,46.1822,46.1242,46.1677,74900.0
2015-04-16 14:30:00,63.68,63.74,63.65,63.71,73400.0,46.1677,46.2112,46.146,46.1895,73400.0
2015-04-16 14:40:00,63.71,63.74,63.66,63.72,59200.0,46.1895,46.2112,46.1532,46.1967,59200.0
2015-04-16 14:50:00,63.72,63.79,63.68,63.68,79400.0,46.1967,46.2475,46.1677,46.1677,79400.0
2015-04-16 15:00:00,63.69,63.76,63.65,63.75,104300.0,46.175,46.2257,46.146,46.2185,104300.0
2015-04-16 15:10:00,63.74,63.84,63.72,63.8,105700.0,46.2112,46.2837,46.1967,46.2547,105700.0
2015-04-16 15:20:00,63.8,63.81,63.73,63.8,145800.0,46.2547,46.262,46.204,46.2547,145800.0
2015-04-16 15:30:00,63.8,63.81,63.67,63.71,127300.0,46.2547,46.262,46.1605,46.1895,127300.0
2015-04-16 15:40:00,63.71,63.75,63.64,63.7,167200.0,46.1895,46.2185,46.1387,46.1822,167200.0
2015-04-16 15:50:00,63.69,63.75,63.64,63.68,305200.0,46.175,46.2185,46.1387,46.1677,305200.0
2015-04-17 09:30:00,66.08,66.26,64.94,65.9,1858500.0,47.9077,48.0382,47.0812,47.7772,1858500.0
2015-04-17 09:40:00,65.9,65.94,64.82,65.38,841800.0,47.7772,47.8062,46.9942,47.4002,841800.0
2015-04-17 09:50:00,65.36,65.68,65.01,65.36,683900.0,47.3857,47.6177,47.1319,47.3857,683900.0
2015-04-17 10:00:00,65.33,65.61,65.22,65.38,430700.0,47.3639,47.5669,47.2842,47.4002,430700.0
2015-04-17 10:10:00,65.39,65.73,65.28,65.45,424700.0,47.4074,47.6539,47.3277,47.4509,424700.0
2015-04-17 10:20:00,65.47,65.66,65.25,65.62,278500.0,47.4654,47.6032,47.3059,47.5742,278500.0
2015-04-17 10:30:00,65.62,65.9,65.61,65.72,439000.0,47.5742,47.7772,47.5669,47.6467,439000.0
2015-04-17 10:40:00,65.72,65.89,65.64,65.77,385200.0,47.6467,47.7699,47.5887,47.6829,385200.0
2015-04-17 10:50:00,65.77,65.79,65.39,65.46,607800.0,47.6829,47.6974,47.4074,47.4582,607800.0
2015-04-17 11:00:00,65.45,65.54,65.23,65.35,331500.0,47.4509,47.5162,47.2914,47.3784,331500.0
2015-04-17 11:10:00,65.37,65.37,65.24,65.28,336000.0,47.3929,47.3929,47.2987,47.3277,336000.0
2015-04-17 11:20:00,65.28,65.36,65.13,65.24,192000.0,47.3277,47.3857,47.2189,47.2987,192000.0
2015-04-17 11:30:00,65.25,65.4,65.22,65.3,173700.0,47.3059,47.4147,47.2842,47.3422,173700.0
2015-04-17 11:40:00,65.29,65.52,65.22,65.44,101200.0,47.3349,47.5017,47.2842,47.4437,101200.0
2015-04-17 11:50:00,65.43,65.64,65.42,65.54,122400.0,47.4364,47.5887,47.4292,47.5162,122400.0
2015-04-17 12:00:00,65.55,65.63,65.52,65.54,83700.0,47.5234,47.5814,47.5017,47.5162,83700.0
2015-04-17 12:10:00,65.54,65.72,65.53,65.66,230300.0,47.5162,47.6467,47.5089,47.6032,230300.0
2015-04-17 12:20:00,65.66,65.68,65.49,65.55,244100.0,47.6032,47.6177,47.4799,47.5234,244100.0
2015-04-17 12:30:00,65.55,65.56,65.4,65.52,76800.0,47.5234,47.5307,47.4147,47.5017,76800.0
2015-04-17 12:40:00,65.51,65.57,65.47,65.55,96100.0,47.4944,47.5379,47.4654,47.5234,96100.0
2015-04-17 12:50:00,65.54,65.58,65.47,65.49,88100.0,47.5162,47.5452,47.4654,47.4799,88100.0
2015-04-17 13:00:00,65.48,65.56,65.48,65.53,79600.0,47.4727,47.5307,47.4727,47.5089,79600.0
2015-04-17 13:10:00,65.53,65.59,65.49,65.59,124400.0,47.5089,47.5524,47.4799,47.5524,124400.0
2015-04-17 13:20:00,65.59,65.66,65.49,65.53,114700.0,47.5524,47.6032,47.4799,47.5089,114700.0
2015-04-17 13:30:00,65.52,65.56,65.47,65.52,158000.0,47.5017,47.5307,47.4654,47.5017,158000.0
2015-04-17 13:40:00,65.52,65.56,65.47,65.49,124200.0,47.5017,47.5307,47.4654,47.4799,124200.0
2015-04-17 13:50:00,65.49,65.53,65.31,65.42,173500.0,47.4799,47.5089,47.3494,47.4292,173500.0
2015-04-17 14:00:00,65.43,65.52,65.3,65.36,244500.0,47.4364,47.5017,47.3422,47.3857,244500.0
2015-04-17 14:10:00,65.37,65.38,65.07,65.37,218000.0,47.3929,47.4002,47.1754,47.3929,218000.0
2015-04-17 14:20:00,65.38,65.47,65.3,65.39,142100.0,47.4002,47.4654,47.3422,47.4074,142100.0
2015-04-17 14:30:00,65.4,65.43,65.14,65.14,146300.0,47.4147,47.4364,47.2262,47.2262,146300.0
2015-04-17 14:40:00,65.13,65.18,65.04,65.18,195500.0,47.2189,47.2552,47.1537,47.2552,195500.0
2015-04-17 14:50:00,65.19,65.22,65.16,65.18,145800.0,47.2624,47.2842,47.2407,47.2552,145800.0
2015-04-17 15:00:00,65.17,65.21,65.15,65.18,155300.0,47.2479,47.2769,47.2334,47.2552,155300.0
2015-04-17 15:10:00,65.18,65.24,65.15,65.16,320700.0,47.2552,47.2987,47.2334,47.2407,320700.0
2015-04-17 15:20:00,65.16,65.2,65.14,65.16,394400.0,47.2407,47.2697,47.2262,47.2407,394400.0
2015-04-17 15:30:00,65.16,65.43,65.15,65.42,418200.0,47.2407,47.4364,47.2334,47.4292,418200.0
2015-04-17 15:40:00,65.41,65.45,65.28,65.29,440500.0,47.4219,47.4509,47.3277,47.3349,440500.0
2015-04-17 15:50:00,65.29,65.4,65.27,65.35,658500.0,47.3349,47.4147,47.3204,47.3784,658500.0
2015-04-20 09:30:00,65.73,66.1,65.65,65.78,534000.0,47.6539,47.9222,47.5959,47.6902,534000.0
2015-04-20 09:40:00,65.78,65.86,65.62,65.82,193600.0,47.6902,47.7482,47.5742,47.7192,193600.0
2015-04-20 09:50:00,65.82,65.84,65.61,65.63,159400.0,47.7192,47.7337,47.5669,47.5814,159400.0
2015-04-20 10:00:00,65.65,65.66,65.45,65.56,210300.0,47.5959,47.6032,47.4509,47.5307,210300.0
2015-04-20 10:10:00,65.57,65.59,65.4,65.42,165600.0,47.5379,47.5524,47.4147,47.4292,165600.0
2015-04-20 10:20:00,65.41,65.54,65.35,65.48,151500.0,47.4219,47.5162,47.3784,47.4727,151500.0
2015-04-20 10:30:00,65.48,65.57,65.4,65.4,200000.0,47.4727,47.5379,47.4147,47.4147,200000.0
2015-04-20 10:40:00,65.39,65.42,65.25,65.26,128100.0,47.4074,47.4292,47.3059,47.3132,128100.0
2015-04-20 10:50:00,65.26,65.39,65.24,65.35,117700.0,47.3132,47.4074,47.2987,47.3784,117700.0
2015-04-20 11:00:00,65.36,65.42,65.32,65.32,353300.0,47.3857,47.4292,47.3567,47.3567,353300.0
2015-04-20 11:10:00,65.32,65.5,65.27,65.35,127300.0,47.3567,47.4872,47.3204,47.3784,127300.0
2015-04-20 11:20:00,65.36,65.43,65.34,65.42,124500.0,47.3857,47.4364,47.3712,47.4292,124500.0
2015-04-20 11:30:00,65.41,65.88,65.41,65.87,289800.0,47.4219,47.7627,47.4219,47.7554,289800.0
2015-04-20 11:40:00,65.87,65.97,65.74,65.94,202800.0,47.7554,47.8279,47.6612,47.8062,202800.0
2015-04-20 11:50:00,65.93,66.1,65.91,66.05,263800.0,47.7989,47.9222,47.7844,47.8859,263800.0
2015-04-20 12:00:00,66.05,66.25,65.93,66.15,337700.0,47.8859,48.0309,47.7989,47.9584,337700.0
2015-04-20 12:10:00,66.15,66.15,66.04,66.11,90900.0,47.9584,47.9584,47.8787,47.9294,90900.0
2015-04-20 12:20:00,66.12,66.13,66.04,66.04,83800.0,47.9367,47.9439,47.8787,47.8787,83800.0
2015-04-20 12:30:00,66.04,66.13,65.84,65.87,110800.0,47.8787,47.9439,47.7337,47.7554,110800.0
2015-04-20 12:40:00,65.87,65.99,65.8,65.91,165100.0,47.7554,47.8424,47.7047,47.7844,165100.0
2015-04-20 12:50:00,65.9,65.99,65.89,65.91,61800.0,47.7772,47.8424,47.7699,47.7844,61800.0
2015-04-20 13:00:00,65.91,65.92,65.84,65.9,79600.0,47.7844,47.7917,47.7337,47.7772,79600.0
2015-04-20 13:10:00,65.9,65.92,65.72,65.77,94900.0,47.7772,47.7917,47.6467,47.6829,94900.0
2015-04-20 13:20:00,65.77,65.8,65.6,65.69,69200.0,47.6829,47.7047,47.5597,47.6249,69200.0
2015-04-20 13:30:00,65.69,65.73,65.62,65.7,52600.0,47.6249,47.6539,47.5742,47.6322,52600.0
2015-04-20 13:40:00,65.69,65.75,65.64,65.73,155800.0,47.6249,47.6684,47.5887,47.6539,155800.0
2015-04-20 13:50:00,65.72,65.72,65.61,65.72,44300.0,47.6467,47.6467,47.5669,47.6467,44300.0
2015-04-20 14:00:00,65.72,65.72,65.64,65.67,70000.0,47.6467,47.6467,47.5887,47.6104,70000.0
2015-04-20 14:10:00,65.67,65.7,65.61,65.62,72400.0,47.6104,47.6322,47.5669,47.5742,72400.0
2015-04-20 14:20:00,65.63,65.73,65.6,65.63,53100.0,47.5814,47.6539,47.5597,47.5814,53100.0
2015-04-20 14:30:00,65.61,65.8,65.59,65.79,73700.0,47.5669,47.7047,47.5524,47.6974,73700.0
2015-04-20 14:40:00,65.8,65.89,65.79,65.88,74300.0,47.7047,47.7699,47.6974,47.7627,74300.0
2015-04-20 14:50:00,65.87,65.89,65.8,65.84,81100.0,47.7554,47.7699,47.7047,47.7337,81100.0
2015-04-20 15:00:00,65.84,65.94,65.8,65.94,97200.0,47.7337,47.8062,47.7047,47.8062,97200.0
2015-04-20 15:10:00,65.94,65.96,65.9,65.94,111100.0,47.8062,47.8207,47.7772,47.8062,111100.0
2015-04-20 15:20:00,65.94,65.98,65.92,65.95,133800.0,47.8062,47.8352,47.7917,47.8134,133800.0
2015-04-20 15:30:00,65.95,65.98,65.9,65.91,180100.0,47.8134,47.8352,47.7772,47.7844,180100.0
2015-04-20 15:40:00,65.91,65.96,65.88,65.96,304200.0,47.7844,47.8207,47.7627,47.8207,304200.0
2015-04-20 15:50:00,65.95,66.02,65.88,65.88,704000.0,47.8134,47.8642,47.7627,47.7627,704000.0
2015-04-21 09:30:00,67.11,67.53,66.87,66.87,965200.0,48.6544,48.9589,48.4804,48.4804,965200.0
2015-04-21 09:40:00,66.89,66.92,66.38,66.53,379300.0,48.4949,48.5167,48.1252,48.2339,379300.0
2015-04-21 09:50:00,66.5,66.56,66.09,66.36,381400.0,48.2122,48.2557,47.9149,48.1107,381400.0
2015-04-21 10:00:00,66.38,66.69,66.26,66.32,223200.0,48.1252,48.3499,48.0382,48.0817,223200.0
2015-04-21 10:10:00,66.33,66.65,66.33,66.52,190000.0,48.0889,48.3209,48.0889,48.2267,190000.0
2015-04-21 10:20:00,66.52,66.8,66.46,66.69,159800.0,48.2267,48.4297,48.1832,48.3499,159800.0
2015-04-21 10:30:00,66.68,66.72,66.53,66.59,131200.0,48.3427,48.3717,48.2339,48.2774,131200.0
2015-04-21 10:40:00,66.58,66.58,66.41,66.44,102800.0,48.2702,48.2702,48.1469,48.1687,102800.0
2015-04-21 10:50:00,66.45,66.57,66.43,66.52,93700.0,48.1759,48.2629,48.1614,48.2267,93700.0
2015-04-21 11:00:00,66.52,66.67,66.49,66.63,146500.0,48.2267,48.3354,48.2049,48.3064,146500.0
2015-04-21 11:10:00,66.63,66.64,66.53,66.61,89300.0,48.3064,48.3137,48.2339,48.2919,89300.0
2015-04-21 11:20:00,66.62,66.63,66.5,66.55,120800.0,48.2992,48.3064,48.2122,48.2484,120800.0
2015-04-21 11:30:00,66.55,66.71,66.54,66.64,107700.0,48.2484,48.3644,48.2412,48.3137,107700.0
2015-04-21 11:40:00,66.65,66.65,66.51,66.57,103200.0,48.3209,48.3209,48.2194,48.2629,103200.0
2015-04-21 11:50:00,66.58,66.68,66.52,66.61,63500.0,48.2702,48.3427,48.2267,48.2919,63500.0
2015-04-21 12:00:00,66.6,66.74,66.6,66.73,87700.0,48.2847,48.3862,48.2847,48.3789,87700.0
2015-04-21 12:10:00,66.74,66.75,66.64,66.68,61000.0,48.3862,48.3934,48.3137,48.3427,61000.0
2015-04-21 12:20:00,66.69,66.77,66.64,66.69,70500.0,48.3499,48.4079,48.3137,48.3499,70500.0
2015-04-21 12:30:00,66.69,66.72,66.63,66.71,48900.0,48.3499,48.3717,48.3064,48.3644,48900.0
2015-04-21 12:40:00,66.7,66.71,66.58,66.62,59100.0,48.3572,48.3644,48.2702,48.2992,59100.0
2015-04-21 12:50:00,66.63,66.73,66.62,66.65,102000.0,48.3064,48.3789,48.2992,48.3209,102000.0
2015-04-21 13:00:00,66.66,66.68,66.62,66.64,72600.0,48.3282,48.3427,48.2992,48.3137,72600.0
2015-04-21 13:10:00,66.64,66.71,66.64,66.67,79200.0,48.3137,48.3644,48.3137,48.3354,79200.0
2015-04-21 13:20:00,66.67,66.73,66.64,66.72,61400.0,48.3354,48.3789,48.3137,48.3717,61400.0
2015-04-21 13:30:00,66.73,66.75,66.62,66.66,86000.0,48.3789,48.3934,48.2992,48.3282,86000.0
2015-04-21 13:40:00,66.65,66.7,66.64,66.67,93600.0,48.3209,48.3572,48.3137,48.3354,93600.0
2015-04-21 13:50:00,66.68,66.72,66.64,66.66,99000.0,48.3427,48.3717,48.3137,48.3282,99000.0
2015-04-21 14:00:00,66.65,66.66,66.56,66.59,66900.0,48.3209,48.3282,48.2557,48.2774,66900.0
2015-04-21 14:10:00,66.59,66.69,66.58,66.63,86700.0,48.2774,48.3499,48.2702,48.3064,86700.0
2015-04-21 14:20:00,66.63,66.68,66.59,66.66,81700.0,48.3064,48.3427,48.2774,48.3282,81700.0
2015-04-21 14:30:00,66.66,66.76,66.65,66.73,101200.0,48.3282,48.4007,48.3209,48.3789,101200.0
2015-04-21 14:40:00,66.75,66.76,66.69,66.72,91300.0,48.3934,48.4007,48.3499,48.3717,91300.0
2015-04-21 14:50:00,66.72,66.79,66.7,66.75,89500.0,48.3717,48.4224,48.3572,48.3934,89500.0
2015-04-21 15:00:00,66.75,66.77,66.69,66.75,81200.0,48.3934,48.4079,48.3499,48.3934,81200.0
2015-04-21 15:10:00,66.75,66.83,66.71,66.78,118500.0,48.3934,48.4514,48.3644,48.4152,118500.0
2015-04-21 15:20:00,66.78,66.81,66.71,66.73,107800.0,48.4152,48.4369,48.3644,48.3789,107800.0
2015-04-21 15:30:00,66.74,66.82,66.71,66.76,214000.0,48.3862,48.4442,48.3644,48.4007,214000.0
2015-04-21 15:40:00,66.76,66.82,66.73,66.77,278800.0,48.4007,48.4442,48.3789,48.4079,278800.0
2015-04-21 15:50:00,66.76,66.83,66.74,66.82,426700.0,48.4007,48.4514,48.3862,48.4442,426700.0
2015-04-22 09:30:00,66.81,66.97,66.7,66.8,175300.0,48.4369,48.5529,48.3572,48.4297,175300.0
2015-04-22 09:40:00,66.8,66.87,66.56,66.59,195100.0,48.4297,48.4804,48.2557,48.2774,195100.0
2015-04-22 09:50:00,66.59,66.65,66.54,66.6,129900.0,48.2774,48.3209,48.2412,48.2847,129900.0
2015-04-22 10:00:00,66.63,66.75,66.42,66.54,124200.0,48.3064,48.3934,48.1542,48.2412,124200.0
2015-04-22 10:10:00,66.54,66.63,66.39,66.47,123600.0,48.2412,48.3064,48.1324,48.1904,123600.0
2015-04-22 10:20:00,66.47,66.55,66.35,66.44,110500.0,48.1904,48.2484,48.1034,48.1687,110500.0
2015-04-22 10:30:00,66.44,66.48,66.38,66.39,86900.0,48.1687,48.1977,48.1252,48.1324,86900.0
2015-04-22 10:40:00,66.39,66.57,66.39,66.53,189100.0,48.1324,48.2629,48.1324,48.2339,189100.0
2015-04-22 10:50:00,66.53,66.67,66.5,66.63,126100.0,48.2339,48.3354,48.2122,48.3064,126100.0
2015-04-22 11:00:00,66.65,66.71,66.59,66.67,105400.0,48.3209,48.3644,48.2774,48.3354,105400.0
2015-04-22 11:10:00,66.67,66.78,66.56,66.56,103200.0,48.3354,48.4152,48.2557,48.2557,103200.0
2015-04-22 11:20:00,66.57,66.65,66.53,66.57,73200.0,48.2629,48.3209,48.2339,48.2629,73200.0
2015-04-22 11:30:00,66.58,66.73,66.58,66.67,88100.0,48.2702,48.3789,48.2702,48.3354,88100.0
2015-04-22 11:40:00,66.67,66.78,66.62,66.76,108600.0,48.3354,48.4152,48.2992,48.4007,108600.0
2015-04-22 11:50:00,66.74,66.8,66.66,66.8,75100.0,48.3862,48.4297,48.3282,48.4297,75100.0
2015-04-22 12:00:00,66.8,66.81,66.64,66.7,64100.0,48.4297,48.4369,48.3137,48.3572,64100.0
2015-04-22 12:10:00,66.7,66.77,66.64,66.67,60700.0,48.3572,48.4079,48.3137,48.3354,60700.0
2015-04-22 12:20:00,66.66,66.77,66.66,66.69,57200.0,48.3282,48.4079,48.3282,48.3499,57200.0
2015-04-22 12:30:00,66.69,66.72,66.56,66.58,73900.0,48.3499,48.3717,48.2557,48.2702,73900.0
2015-04-22 12:40:00,66.58,66.63,66.56,66.58,61700.0,48.2702,48.3064,48.2557,48.2702,61700.0
2015-04-22 12:50:00,66.58,66.61,66.54,66.6,41000.0,48.2702,48.2919,48.2412,48.2847,41000.0
2015-04-22 13:00:00,66.61,66.67,66.55,66.63,68700.0,48.2919,48.3354,48.2484,48.3064,68700.0
2015-04-22 13:10:00,66.63,66.64,66.5,66.54,66900.0,48.3064,48.3137,48.2122,48.2412,66900.0
2015-04-22 13:20:00,66.54,66.57,66.51,66.51,42300.0,48.2412,48.2629,48.2194,48.2194,42300.0
2015-04-22 13:30:00,66.5,66.54,66.47,66.47,83400.0,48.2122,48.2412,48.1904,48.1904,83400.0
2015-04-22 13:40:00,66.48,66.61,66.47,66.58,97600.0,48.1977,48.2919,48.1904,48.2702,97600.0
2015-04-22 13:50:00,66.58,66.62,66.53,66.59,123500.0,48.2702,48.2992,48.2339,48.2774,123500.0
2015-04-22 14:00:00,66.57,66.63,66.5,66.62,97900.0,48.2629,48.3064,48.2122,48.2992,97900.0
2015-04-22 14:10:00,66.63,66.7,66.61,66.68,118200.0,48.3064,48.3572,48.2919,48.3427,118200.0
2015-04-22 14:20:00,66.68,66.74,66.67,66.72,116000.0,48.3427,48.3862,48.3354,48.3717,116000.0
2015-04-22 14:30:00,66.73,66.77,66.67,66.71,96800.0,48.3789,48.4079,48.3354,48.3644,96800.0
2015-04-22 14:40:00,66.72,66.73,66.67,66.68,77500.0,48.3717,48.3789,48.3354,48.3427,77500.0
2015-04-22 14:50:00,66.69,66.74,66.65,66.69,99200.0,48.3499,48.3862,48.3209,48.3499,99200.0
2015-04-22 15:00:00,66.7,66.78,66.69,66.75,70500.0,48.3572,48.4152,48.3499,48.3934,70500.0
2015-04-22 15:10:00,66.76,66.79,66.7,66.76,89600.0,48.4007,48.4224,48.3572,48.4007,89600.0
2015-04-22 15:20:00,66.74,66.79,66.72,66.73,101300.0,48.3862,48.4224,48.3717,48.3789,101300.0
2015-04-22 15:30:00,66.73,66.75,66.58,66.66,188800.0,48.3789,48.3934,48.2702,48.3282,188800.0
2015-04-22 15:40:00,66.65,66.67,66.57,66.6,253700.0,48.3209,48.3354,48.2629,48.2847,253700.0
2015-04-22 15:50:00,66.6,66.68,66.54,66.62,502400.0,48.2847,48.3427,48.2412,48.2992,502400.0
2015-04-23 09:30:00,66.29,66.4,65.85,65.89,179100.0,48.0599,48.1397,47.7409,47.7699,179100.0
2015-04-23 09:40:00,65.89,66.17,65.84,66.06,156700.0,47.7699,47.9729,47.7337,47.8932,156700.0
2015-04-23 09:50:00,66.06,66.12,65.92,65.98,64000.0,47.8932,47.9367,47.7917,47.8352,64000.0
2015-04-23 10:00:00,65.99,66.1,65.94,65.97,115200.0,47.8424,47.9222,47.8062,47.8279,115200.0
2015-04-23 10:10:00,65.96,66.02,65.79,65.84,93000.0,47.8207,47.8642,47.6974,47.7337,93000.0
2015-04-23 10:20:00,65.85,65.97,65.8,65.84,106600.0,47.7409,47.8279,47.7047,47.7337,106600.0
2015-04-23 10:30:00,65.84,65.96,65.84,65.92,104100.0,47.7337,47.8207,47.7337,47.7917,104100.0
2015-04-23 10:40:00,65.93,66.01,65.87,65.92,78600.0,47.7989,47.8569,47.7554,47.7917,78600.0
2015-04-23 10:50:00,65.92,65.94,65.81,65.82,67200.0,47.7917,47.8062,47.7119,47.7192,67200.0
2015-04-23 11:00:00,65.83,66.03,65.82,65.95,67300.0,47.7264,47.8714,47.7192,47.8134,67300.0
2015-04-23 11:10:00,65.96,65.98,65.84,65.84,63100.0,47.8207,47.8352,47.7337,47.7337,63100.0
2015-04-23 11:20:00,65.83,65.97,65.82,65.91,51900.0,47.7264,47.8279,47.7192,47.7844,51900.0
2015-04-23 11:30:00,65.9,65.94,65.82,65.88,62100.0,47.7772,47.8062,47.7192,47.7627,62100.0
2015-04-23 11:40:00,65.89,65.89,65.69,65.71,140000.0,47.7699,47.7699,47.6249,47.6394,140000.0
2015-04-23 11:50:00,65.71,66.02,65.71,65.97,126300.0,47.6394,47.8642,47.6394,47.8279,126300.0
2015-04-23 12:00:00,65.95,65.97,65.8,65.85,81600.0,47.8134,47.8279,47.7047,47.7409,81600.0
2015-04-23 12:10:00,65.86,65.88,65.8,65.82,92700.0,47.7482,47.7627,47.7047,47.7192,92700.0
2015-04-23 12:20:00,65.83,65.92,65.8,65.86,52300.0,47.7264,47.7917,47.7047,47.7482,52300.0
2015-04-23 12:30:00,65.87,66.01,65.83,65.97,99900.0,47.7554,47.8569,47.7264,47.8279,99900.0
2015-04-23 12:40:00,65.97,66.08,65.97,66.04,106200.0,47.8279,47.9077,47.8279,47.8787,106200.0
2015-04-23 12:50:00,66.04,66.1,65.98,66.06,70700.0,47.8787,47.9222,47.8352,47.8932,70700.0
2015-04-23 13:00:00,66.06,66.08,65.95,65.99,82400.0,47.8932,47.9077,47.8134,47.8424,82400.0
2015-04-23 13:10:00,65.99,66.03,65.92,65.94,65400.0,47.8424,47.8714,47.7917,47.8062,65400.0
2015-04-23 13:20:00,65.94,65.95,65.9,65.91,54200.0,47.8062,47.8134,47.7772,47.7844,54200.0
2015-04-23 13:30:00,65.91,66.03,65.9,65.97,71300.0,47.7844,47.8714,47.7772,47.8279,71300.0
2015-04-23 13:40:00,65.96,65.98,65.92,65.98,39500.0,47.8207,47.8352,47.7917,47.8352,39500.0
2015-04-23 13:50:00,65.98,65.98,65.92,65.95,79700.0,47.8352,47.8352,47.7917,47.8134,79700.0
2015-04-23 14:00:00,65.94,66.09,65.94,66.06,102400.0,47.8062,47.9149,47.8062,47.8932,102400.0
2015-04-23 14:10:00,66.05,66.11,66.0,66.01,65300.0,47.8859,47.9294,47.8497,47.8569,65300.0
2015-04-23 14:20:00,66.0,66.04,65.95,65.98,91500.0,47.8497,47.8787,47.8134,47.8352,91500.0
2015-04-23 14:30:00,65.97,66.03,65.94,66.03,71800.0,47.8279,47.8714,47.8062,47.8714,71800.0
2015-04-23 14:40:00,66.03,66.1,66.0,66.05,81800.0,47.8714,47.9222,47.8497,47.8859,81800.0
2015-04-23 14:50:00,66.05,66.1,66.03,66.09,79400.0,47.8859,47.9222,47.8714,47.9149,79400.0
2015-04-23 15:00:00,66.09,66.11,66.03,66.08,88100.0,47.9149,47.9294,47.8714,47.9077,88100.0
2015-04-23 15:10:00,66.07,66.22,66.07,66.16,101400.0,47.9004,48.0092,47.9004,47.9657,101400.0
2015-04-23 15:20:00,66.15,66.21,66.14,66.18,98100.0,47.9584,48.0019,47.9512,47.9802,98100.0
2015-04-23 15:30:00,66.18,66.18,66.11,66.13,109400.0,47.9802,47.9802,47.9294,47.9439,109400.0
2015-04-23 15:40:00,66.13,66.17,66.1,66.11,131700.0,47.9439,47.9729,47.9222,47.9294,131700.0
2015-04-23 15:50:00,66.11,66.11,65.98,66.0,316900.0,47.9294,47.9294,47.8352,47.8497,316900.0
2015-04-24 09:30:00,65.82,65.93,65.2,65.48,250500.0,47.7192,47.7989,47.2697,47.4727,250500.0
2015-04-24 09:40:00,65.46,65.6,65.38,65.49,95200.0,47.4582,47.5597,47.4002,47.4799,95200.0
2015-04-24 09:50:00,65.51,65.94,65.47,65.76,86400.0,47.4944,47.8062,47.4654,47.6757,86400.0
2015-04-24 10:00:00,65.81,65.97,65.65,65.83,111700.0,47.7119,47.8279,47.5959,47.7264,111700.0
2015-04-24 10:10:00,65.82,65.9,65.73,65.78,132300.0,47.7192,47.7772,47.6539,47.6902,132300.0
2015-04-24 10:20:00,65.77,66.12,65.74,65.88,175400.0,47.6829,47.9367,47.6612,47.7627,175400.0
2015-04-24 10:30:00,65.91,66.01,65.87,65.89,55400.0,47.7844,47.8569,47.7554,47.7699,55400.0
2015-04-24 10:40:00,65.88,65.95,65.72,65.84,88200.0,47.7627,47.8134,47.6467,47.7337,88200.0
2015-04-24 10:50:00,65.84,65.87,65.68,65.78,107100.0,47.7337,47.7554,47.6177,47.6902,107100.0
2015-04-24 11:00:00,65.79,65.83,65.69,65.82,67000.0,47.6974,47.7264,47.6249,47.7192,67000.0
2015-04-24 11:10:00,65.83,65.87,65.73,65.85,55400.0,47.7264,47.7554,47.6539,47.7409,55400.0
2015-04-24 11:20:00,65.85,65.91,65.78,65.86,54600.0,47.7409,47.7844,47.6902,47.7482,54600.0
2015-04-24 11:30:00,65.86,65.88,65.73,65.77,172000.0,47.7482,47.7627,47.6539,47.6829,172000.0
2015-04-24 11:40:00,65.77,65.85,65.72,65.74,55300.0,47.6829,47.7409,47.6467,47.6612,55300.0
2015-04-24 11:50:00,65.75,65.79,65.69,65.75,56400.0,47.6684,47.6974,47.6249,47.6684,56400.0
2015-04-24 12:00:00,65.76,65.82,65.74,65.76,50700.0,47.6757,47.7192,47.6612,47.6757,50700.0
2015-04-24 12:10:00,65.77,65.83,65.74,65.81,72400.0,47.6829,47.7264,47.6612,47.7119,72400.0
2015-04-24 12:20:00,65.81,65.84,65.77,65.78,78000.0,47.7119,47.7337,47.6829,47.6902,78000.0
2015-04-24 12:30:00,65.77,65.81,65.72,65.76,79000.0,47.6829,47.7119,47.6467,47.6757,79000.0
2015-04-24 12:40:00,65.76,65.77,65.67,65.7,46300.0,47.6757,47.6829,47.6104,47.6322,46300.0
2015-04-24 12:50:00,65.7,65.75,65.66,65.73,50900.0,47.6322,47.6684,47.6032,47.6539,50900.0
2015-04-24 13:00:00,65.73,65.91,65.72,65.86,108600.0,47.6539,47.7844,47.6467,47.7482,108600.0
2015-04-24 13:10:00,65.85,65.94,65.82,65.88,45100.0,47.7409,47.8062,47.7192,47.7627,45100.0
2015-04-24 13:20:00,65.88,65.97,65.82,65.96,85400.0,47.7627,47.8279,47.7192,47.8207,85400.0
2015-04-24 13:30:00,65.95,65.98,65.93,65.97,56000.0,47.8134,47.8352,47.7989,47.8279,56000.0
2015-04-24 13:40:00,65.95,65.98,65.91,65.95,44900.0,47.8134,47.8352,47.7844,47.8134,44900.0
2015-04-24 13:50:00,65.95,65.97,65.87,65.95,38900.0,47.8134,47.8279,47.7554,47.8134,38900.0
2015-04-24 14:00:00,65.95,66.0,65.94,65.96,52200.0,47.8134,47.8497,47.8062,47.8207,52200.0
2015-04-24 14:10:00,65.96,65.99,65.88,65.91,49300.0,47.8207,47.8424,47.7627,47.7844,49300.0
2015-04-24 14:20:00,65.92,65.99,65.9,65.97,61000.0,47.7917,47.8424,47.7772,47.8279,61000.0
2015-04-24 14:30:00,65.97,65.98,65.93,65.94,53700.0,47.8279,47.8352,47.7989,47.8062,53700.0
2015-04-24 14:40:00,65.93,65.95,65.85,65.87,57900.0,47.7989,47.8134,47.7409,47.7554,57900.0
2015-04-24 14:50:00,65.86,65.91,65.74,65.78,62100.0,47.7482,47.7844,47.6612,47.6902,62100.0
2015-04-24 15:00:00,65.78,65.81,65.73,65.78,98100.0,47.6902,47.7119,47.6539,47.6902,98100.0
2015-04-24 15:10:00,65.78,65.87,65.78,65.83,70300.0,47.6902,47.7554,47.6902,47.7264,70300.0
2015-04-24 15:20:00,65.81,65.83,65.76,65.78,105300.0,47.7119,47.7264,47.6757,47.6902,105300.0
2015-04-24 15:30:00,65.79,65.8,65.67,65.68,115600.0,47.6974,47.7047,47.6104,47.6177,115600.0
2015-04-24 15:40:00,65.68,65.72,65.63,65.69,187600.0,47.6177,47.6467,47.5814,47.6249,187600.0
2015-04-24 15:50:00,65.69,65.86,65.68,65.79,456900.0,47.6249,47.7482,47.6177,47.6974,456900.0
2015-04-27 09:30:00,66.05,66.16,65.7,65.85,254200.0,47.8859,47.9657,47.6322,47.7409,254200.0
2015-04-27 09:40:00,65.85,65.94,65.76,65.8,139100.0,47.7409,47.8062,47.6757,47.7047,139100.0
2015-04-27 09:50:00,65.8,66.1,65.79,65.98,165000.0,47.7047,47.9222,47.6974,47.8352,165000.0
2015-04-27 10:00:00,65.98,66.02,65.87,65.87,162600.0,47.8352,47.8642,47.7554,47.7554,162600.0
2015-04-27 10:10:00,65.88,65.99,65.85,65.97,121300.0,47.7627,47.8424,47.7409,47.8279,121300.0
2015-04-27 10:20:00,65.96,66.09,65.95,66.07,103900.0,47.8207,47.9149,47.8134,47.9004,103900.0
2015-04-27 10:30:00,66.06,66.1,66.01,66.05,103400.0,47.8932,47.9222,47.8569,47.8859,103400.0
2015-04-27 10:40:00,66.05,66.09,66.03,66.05,107200.0,47.8859,47.9149,47.8714,47.8859,107200.0
2015-04-27 10:50:00,66.06,66.06,65.92,65.92,133800.0,47.8932,47.8932,47.7917,47.7917,133800.0
2015-04-27 11:00:00,65.93,65.96,65.85,65.86,133600.0,47.7989,47.8207,47.7409,47.7482,133600.0
2015-04-27 11:10:00,65.85,65.93,65.85,65.89,95300.0,47.7409,47.7989,47.7409,47.7699,95300.0
2015-04-27 11:20:00,65.89,65.91,65.81,65.89,108100.0,47.7699,47.7844,47.7119,47.7699,108100.0
2015-04-27 11:30:00,65.88,65.91,65.81,65.89,194800.0,47.7627,47.7844,47.7119,47.7699,194800.0
2015-04-27 11:40:00,65.89,65.9,65.71,65.78,126800.0,47.7699,47.7772,47.6394,47.6902,126800.0
2015-04-27 11:50:00,65.79,65.84,65.42,65.52,164700.0,47.6974,47.7337,47.4292,47.5017,164700.0
2015-04-27 12:00:00,65.51,65.52,65.36,65.36,64800.0,47.4944,47.5017,47.3857,47.3857,64800.0
2015-04-27 12:10:00,65.35,65.41,64.93,64.95,181500.0,47.3784,47.4219,47.0739,47.0884,181500.0
2015-04-27 12:20:00,64.94,65.09,64.86,65.09,169600.0,47.0812,47.1899,47.0232,47.1899,169600.0
2015-04-27 12:30:00,65.09,65.25,65.09,65.19,104600.0,47.1899,47.3059,47.1899,47.2624,104600.0
2015-04-27 12:40:00,65.18,65.21,65.07,65.13,49200.0,47.2552,47.2769,47.1754,47.2189,49200.0
2015-04-27 12:50:00,65.11,65.25,65.1,65.24,112100.0,47.2044,47.3059,47.1972,47.2987,112100.0
2015-04-27 13:00:00,65.24,65.3,65.2,65.22,54000.0,47.2987,47.3422,47.2697,47.2842,54000.0
2015-04-27 13:10:00,65.21,65.3,65.11,65.11,84000.0,47.2769,47.3422,47.2044,47.2044,84000.0
2015-04-27 13:20:00,65.11,65.15,65.0,65.08,63600.0,47.2044,47.2334,47.1247,47.1827,63600.0
2015-04-27 13:30:00,65.08,65.16,65.02,65.12,61600.0,47.1827,47.2407,47.1392,47.2117,61600.0
2015-04-27 13:40:00,65.11,65.21,65.06,65.19,73200.0,47.2044,47.2769,47.1682,47.2624,73200.0
2015-04-27 13:50:00,65.2,65.26,65.09,65.2,63200.0,47.2697,47.3132,47.1899,47.2697,63200.0
2015-04-27 14:00:00,65.2,65.22,65.13,65.16,71000.0,47.2697,47.2842,47.2189,47.2407,71000.0
2015-04-27 14:10:00,65.15,65.21,65.09,65.21,76600.0,47.2334,47.2769,47.1899,47.2769,76600.0
2015-04-27 14:20:00,65.22,65.34,65.21,65.3,79200.0,47.2842,47.3712,47.2769,47.3422,79200.0
2015-04-27 14:30:00,65.29,65.3,65.12,65.23,157900.0,47.3349,47.3422,47.2117,47.2914,157900.0
2015-04-27 14:40:00,65.24,65.24,65.14,65.16,91600.0,47.2987,47.2987,47.2262,47.2407,91600.0
2015-04-27 14:50:00,65.16,65.17,64.95,65.0,112100.0,47.2407,47.2479,47.0884,47.1247,112100.0
2015-04-27 15:00:00,65.0,65.2,65.0,65.15,118000.0,47.1247,47.2697,47.1247,47.2334,118000.0
2015-04-27 15:10:00,65.15,65.16,64.85,64.92,136300.0,47.2334,47.2407,47.0159,47.0667,136300.0
2015-04-27 15:20:00,64.92,64.97,64.85,64.88,148500.0,47.0667,47.1029,47.0159,47.0377,148500.0
2015-04-27 15:30:00,64.88,64.92,64.73,64.9,207700.0,47.0377,47.0667,46.9289,47.0522,207700.0
2015-04-27 15:40:00,64.9,65.08,64.88,65.06,384100.0,47.0522,47.1827,47.0377,47.1682,384100.0
2015-04-27 15:50:00,65.05,65.19,65.02,65.15,700600.0,47.1609,47.2624,47.1392,47.2334,700600.0
2015-04-28 09:30:00,64.71,64.86,63.4,63.77,743200.0,46.9144,47.0232,45.9647,46.233,743200.0
2015-04-28 09:40:00,63.75,64.37,63.6,63.94,340500.0,46.2185,46.6679,46.1097,46.3562,340500.0
2015-04-28 09:50:00,63.93,64.18,63.89,64.06,258300.0,46.349,46.5302,46.32,46.4432,258300.0
2015-04-28 10:00:00,64.05,64.05,63.46,63.51,366500.0,46.4359,46.4359,46.0082,46.0445,366500.0
2015-04-28 10:10:00,63.52,63.73,63.48,63.63,258000.0,46.0517,46.204,46.0227,46.1315,258000.0
2015-04-28 10:20:00,63.62,64.23,63.62,64.07,206500.0,46.1242,46.5664,46.1242,46.4504,206500.0
2015-04-28 10:30:00,64.06,64.06,63.83,63.89,190100.0,46.4432,46.4432,46.2765,46.32,190100.0
2015-04-28 10:40:00,63.9,64.0,63.88,63.94,223000.0,46.3272,46.3997,46.3127,46.3562,223000.0
2015-04-28 10:50:00,63.94,64.19,63.84,64.02,238300.0,46.3562,46.5374,46.2837,46.4142,238300.0
2015-04-28 11:00:00,64.05,64.48,64.01,64.46,133600.0,46.4359,46.7477,46.4069,46.7332,133600.0
2015-04-28 11:10:00,64.45,64.6,64.39,64.54,165000.0,46.7259,46.8347,46.6824,46.7912,165000.0
2015-04-28 11:20:00,64.54,64.63,64.37,64.55,99000.0,46.7912,46.8564,46.6679,46.7984,99000.0
2015-04-28 11:30:00,64.55,64.79,64.51,64.67,115900.0,46.7984,46.9724,46.7694,46.8854,115900.0
2015-04-28 11:40:00,64.65,64.66,64.37,64.48,101000.0,46.8709,46.8782,46.6679,46.7477,101000.0
2015-04-28 11:50:00,64.48,64.59,64.24,64.3,145200.0,46.7477,46.8274,46.5737,46.6172,145200.0
2015-04-28 12:00:00,64.31,64.36,64.24,64.36,162400.0,46.6244,46.6607,46.5737,46.6607,162400.0
2015-04-28 12:10:00,64.37,64.49,64.25,64.45,150800.0,46.6679,46.7549,46.5809,46.7259,150800.0
2015-04-28 12:20:00,64.45,64.59,64.44,64.48,96400.0,46.7259,46.8274,46.7187,46.7477,96400.0
2015-04-28 12:30:00,64.48,64.48,64.23,64.32,60600.0,46.7477,46.7477,46.5664,46.6317,60600.0
2015-04-28 12:40:00,64.3,64.33,64.14,64.16,103800.0,46.6172,46.6389,46.5012,46.5157,103800.0
2015-04-28 12:50:00,64.17,64.44,64.17,64.34,80900.0,46.5229,46.7187,46.5229,46.6462,80900.0
2015-04-28 13:00:00,64.34,64.51,64.25,64.49,56100.0,46.6462,46.7694,46.5809,46.7549,56100.0
2015-04-28 13:10:00,64.49,64.58,64.43,64.49,51500.0,46.7549,46.8202,46.7114,46.7549,51500.0
2015-04-28 13:20:00,64.49,64.57,64.42,64.43,84100.0,46.7549,46.8129,46.7042,46.7114,84100.0
2015-04-28 13:30:00,64.43,64.54,64.34,64.4,55400.0,46.7114,46.7912,46.6462,46.6897,55400.0
2015-04-28 13:40:00,64.41,64.65,64.4,64.63,219500.0,46.6969,46.8709,46.6897,46.8564,219500.0
2015-04-28 13:50:00,64.63,64.64,64.5,64.51,92800.0,46.8564,46.8637,46.7622,46.7694,92800.0
2015-04-28 14:00:00,64.51,64.52,64.35,64.5,138100.0,46.7694,46.7767,46.6534,46.7622,138100.0
2015-04-28 14:10:00,64.5,64.6,64.43,64.5,102800.0,46.7622,46.8347,46.7114,46.7622,102800.0
2015-04-28 14:20:00,64.5,64.55,64.11,64.2,179200.0,46.7622,46.7984,46.4794,46.5447,179200.0
2015-04-28 14:30:00,64.22,64.45,64.0,64.45,218900.0,46.5592,46.7259,46.3997,46.7259,218900.0
2015-04-28 14:40:00,64.44,64.62,64.37,64.54,77800.0,46.7187,46.8492,46.6679,46.7912,77800.0
2015-04-28 14:50:00,64.54,64.64,64.53,64.55,98600.0,46.7912,46.8637,46.7839,46.7984,98600.0
2015-04-28 15:00:00,64.55,64.59,64.53,64.55,126500.0,46.7984,46.8274,46.7839,46.7984,126500.0
2015-04-28 15:10:00,64.54,64.63,64.52,64.6,270500.0,46.7912,46.8564,46.7767,46.8347,270500.0
2015-04-28 15:20:00,64.6,64.65,64.56,64.56,117600.0,46.8347,46.8709,46.8057,46.8057,117600.0
2015-04-28 15:30:00,64.56,64.61,64.54,64.54,153800.0,46.8057,46.8419,46.7912,46.7912,153800.0
2015-04-28 15:40:00,64.55,64.57,64.48,64.51,399200.0,46.7984,46.8129,46.7477,46.7694,399200.0
2015-04-28 15:50:00,64.51,64.56,64.45,64.52,628200.0,46.7694,46.8057,46.7259,46.7767,628200.0
2015-04-29 09:30:00,64.39,64.86,64.32,64.77,161300.0,46.6824,47.0232,46.6317,46.9579,161300.0
2015-04-29 09:40:00,64.81,64.98,64.5,64.87,140800.0,46.9869,47.1102,46.7622,47.0304,140800.0
2015-04-29 09:50:00,64.88,64.9,64.7,64.77,109400.0,47.0377,47.0522,46.9072,46.9579,109400.0
2015-04-29 10:00:00,64.74,64.77,64.5,64.66,138000.0,46.9362,46.9579,46.7622,46.8782,138000.0
2015-04-29 10:10:00,64.64,64.76,64.51,64.55,87700.0,46.8637,46.9507,46.7694,46.7984,87700.0
2015-04-29 10:20:00,64.52,64.65,64.37,64.52,173200.0,46.7767,46.8709,46.6679,46.7767,173200.0
2015-04-29 10:30:00,64.49,64.49,64.23,64.36,75000.0,46.7549,46.7549,46.5664,46.6607,75000.0
2015-04-29 10:40:00,64.37,64.42,64.18,64.23,84400.0,46.6679,46.7042,46.5302,46.5664,84400.0
2015-04-29 10:50:00,64.22,64.3,64.07,64.25,141300.0,46.5592,46.6172,46.4504,46.5809,141300.0
2015-04-29 11:00:00,64.25,64.45,64.25,64.39,81000.0,46.5809,46.7259,46.5809,46.6824,81000.0
2015-04-29 11:10:00,64.38,64.39,64.12,64.12,103500.0,46.6752,46.6824,46.4867,46.4867,103500.0
2015-04-29 11:20:00,64.13,64.26,64.08,64.08,117200.0,46.4939,46.5882,46.4577,46.4577,117200.0
2015-04-29 11:30:00,64.11,64.14,63.89,63.98,90500.0,46.4794,46.5012,46.32,46.3852,90500.0
2015-04-29 11:40:00,63.98,63.99,63.93,63.95,104200.0,46.3852,46.3924,46.349,46.3635,104200.0
2015-04-29 11:50:00,63.96,64.02,63.92,63.95,108700.0,46.3707,46.4142,46.3417,46.3635,108700.0
2015-04-29 12:00:00,63.95,63.99,63.74,63.77,105100.0,46.3635,46.3924,46.2112,46.233,105100.0
2015-04-29 12:10:00,63.77,63.78,63.66,63.73,120300.0,46.233,46.2402,46.1532,46.204,120300.0
2015-04-29 12:20:00,63.72,63.74,63.62,63.66,96300.0,46.1967,46.2112,46.1242,46.1532,96300.0
2015-04-29 12:30:00,63.66,63.75,63.58,63.71,84100.0,46.1532,46.2185,46.0952,46.1895,84100.0
2015-04-29 12:40:00,63.7,63.9,63.67,63.87,58000.0,46.1822,46.3272,46.1605,46.3055,58000.0
2015-04-29 12:50:00,63.87,63.99,63.76,63.97,74800.0,46.3055,46.3924,46.2257,46.3779,74800.0
2015-04-29 13:00:00,63.97,64.03,63.84,63.93,49200.0,46.3779,46.4214,46.2837,46.349,49200.0
2015-04-29 13:10:00,63.93,64.06,63.9,64.03,41700.0,46.349,46.4432,46.3272,46.4214,41700.0
2015-04-29 13:20:00,64.01,64.06,63.92,63.98,46400.0,46.4069,46.4432,46.3417,46.3852,46400.0
2015-04-29 13:30:00,63.96,64.12,63.96,64.09,48200.0,46.3707,46.4867,46.3707,46.4649,48200.0
2015-04-29 13:40:00,64.08,64.17,64.02,64.12,44000.0,46.4577,46.5229,46.4142,46.4867,44000.0
2015-04-29 13:50:00,64.12,64.24,64.08,64.12,65600.0,46.4867,46.5737,46.4577,46.4867,65600.0
2015-04-29 14:00:00,64.16,64.24,64.01,64.03,73300.0,46.5157,46.5737,46.4069,46.4214,73300.0
2015-04-29 14:10:00,64.05,64.15,63.95,64.1,124600.0,46.4359,46.5084,46.3635,46.4722,124600.0
2015-04-29 14:20:00,64.09,64.26,64.09,64.22,66800.0,46.4649,46.5882,46.4649,46.5592,66800.0
2015-04-29 14:30:00,64.23,64.36,64.18,64.27,84300.0,46.5664,46.6607,46.5302,46.5954,84300.0
2015-04-29 14:40:00,64.29,64.4,64.22,64.28,57500.0,46.6099,46.6897,46.5592,46.6027,57500.0
2015-04-29 14:50:00,64.28,64.31,64.18,64.25,74700.0,46.6027,46.6244,46.5302,46.5809,74700.0
2015-04-29 15:00:00,64.25,64.28,64.08,64.1,85500.0,46.5809,46.6027,46.4577,46.4722,85500.0
2015-04-29 15:10:00,64.1,64.27,64.07,64.25,144100.0,46.4722,46.5954,46.4504,46.5809,144100.0
2015-04-29 15:20:00,64.24,64.26,64.14,64.18,137600.0,46.5737,46.5882,46.5012,46.5302,137600.0
2015-04-29 15:30:00,64.19,64.28,64.18,64.23,104300.0,46.5374,46.6027,46.5302,46.5664,104300.0
2015-04-29 15:40:00,64.23,64.25,64.12,64.21,249600.0,46.5664,46.5809,46.4867,46.5519,249600.0
2015-04-29 15:50:00,64.21,64.39,64.19,64.36,479800.0,46.5519,46.6824,46.5374,46.6607,479800.0
2015-04-30 09:30:00,64.26,64.62,64.0,64.49,145000.0,46.5882,46.8492,46.3997,46.7549,145000.0
2015-04-30 09:40:00,64.49,64.52,64.26,64.32,86700.0,46.7549,46.7767,46.5882,46.6317,86700.0
2015-04-30 09:50:00,64.31,64.44,64.18,64.3,181900.0,46.6244,46.7187,46.5302,46.6172,181900.0
2015-04-30 10:00:00,64.31,64.51,64.16,64.42,201400.0,46.6244,46.7694,46.5157,46.7042,201400.0
2015-04-30 10:10:00,64.44,64.55,64.32,64.42,106700.0,46.7187,46.7984,46.6317,46.7042,106700.0
2015-04-30 10:20:00,64.41,64.45,64.29,64.44,83200.0,46.6969,46.7259,46.6099,46.7187,83200.0
2015-04-30 10:30:00,64.44,64.58,64.35,64.52,86000.0,46.7187,46.8202,46.6534,46.7767,86000.0
2015-04-30 10:40:00,64.52,64.6,64.44,64.53,72500.0,46.7767,46.8347,46.7187,46.7839,72500.0
2015-04-30 10:50:00,64.54,64.6,64.41,64.42,71200.0,46.7912,46.8347,46.6969,46.7042,71200.0
2015-04-30 11:00:00,64.41,64.65,64.38,64.59,82400.0,46.6969,46.8709,46.6752,46.8274,82400.0
2015-04-30 11:10:00,64.59,64.66,64.43,64.46,64900.0,46.8274,46.8782,46.7114,46.7332,64900.0
2015-04-30 11:20:00,64.44,64.44,64.31,64.36,61500.0,46.7187,46.7187,46.6244,46.6607,61500.0
2015-04-30 11:30:00,64.37,64.44,64.34,64.37,82800.0,46.6679,46.7187,46.6462,46.6679,82800.0
2015-04-30 11:40:00,64.35,64.39,64.25,64.25,66100.0,46.6534,46.6824,46.5809,46.5809,66100.0
2015-04-30 11:50:00,64.24,64.32,64.24,64.27,144300.0,46.5737,46.6317,46.5737,46.5954,144300.0
2015-04-30 12:00:00,64.27,64.41,64.26,64.34,90100.0,46.5954,46.6969,46.5882,46.6462,90100.0
2015-04-30 12:10:00,64.34,64.43,64.31,64.43,86700.0,46.6462,46.7114,46.6244,46.7114,86700.0
2015-04-30 12:20:00,64.41,64.52,64.34,64.38,222400.0,46.6969,46.7767,46.6462,46.6752,222400.0
2015-04-30 12:30:00,64.38,64.41,64.3,64.4,80900.0,46.6752,46.6969,46.6172,46.6897,80900.0
2015-04-30 12:40:00,64.4,64.41,64.24,64.25,97700.0,46.6897,46.6969,46.5737,46.5809,97700.0
2015-04-30 12:50:00,64.25,64.28,64.16,64.25,138200.0,46.5809,46.6027,46.5157,46.5809,138200.0
2015-04-30 13:00:00,64.26,64.28,64.17,64.22,51900.0,46.5882,46.6027,46.5229,46.5592,51900.0
2015-04-30 13:10:00,64.23,64.26,64.15,64.18,98500.0,46.5664,46.5882,46.5084,46.5302,98500.0
2015-04-30 13:20:00,64.18,64.25,64.15,64.2,132300.0,46.5302,46.5809,46.5084,46.5447,132300.0
2015-04-30 13:30:00,64.19,64.27,64.16,64.17,89900.0,46.5374,46.5954,46.5157,46.5229,89900.0
2015-04-30 13:40:00,64.17,64.25,64.16,64.18,54200.0,46.5229,46.5809,46.5157,46.5302,54200.0
2015-04-30 13:50:00,64.18,64.2,64.02,64.02,52100.0,46.5302,46.5447,46.4142,46.4142,52100.0
2015-04-30 14:00:00,64.02,64.04,63.95,64.02,69400.0,46.4142,46.4287,46.3635,46.4142,69400.0
2015-04-30 14:10:00,64.03,64.17,63.97,63.97,116600.0,46.4214,46.5229,46.3779,46.3779,116600.0
2015-04-30 14:20:00,63.97,63.98,63.73,63.75,109500.0,46.3779,46.3852,46.204,46.2185,109500.0
2015-04-30 14:30:00,63.75,63.82,63.66,63.82,113300.0,46.2185,46.2692,46.1532,46.2692,113300.0
2015-04-30 14:40:00,63.83,63.87,63.75,63.82,218600.0,46.2765,46.3055,46.2185,46.2692,218600.0
2015-04-30 14:50:00,63.81,63.84,63.7,63.72,102300.0,46.262,46.2837,46.1822,46.1967,102300.0
2015-04-30 15:00:00,63.72,63.72,63.6,63.61,223400.0,46.1967,46.1967,46.1097,46.117,223400.0
2015-04-30 15:10:00,63.6,63.74,63.51,63.69,186100.0,46.1097,46.2112,46.0445,46.175,186100.0
2015-04-30 15:20:00,63.68,63.7,63.42,63.51,171000.0,46.1677,46.1822,45.9792,46.0445,171000.0
2015-04-30 15:30:00,63.52,63.64,63.45,63.59,318600.0,46.0517,46.1387,46.001,46.1025,318600.0
2015-04-30 15:40:00,63.59,63.64,63.51,63.6,465800.0,46.1025,46.1387,46.0445,46.1097,465800.0
2015-04-30 15:50:00,63.6,63.74,63.59,63.71,635300.0,46.1097,46.2112,46.1025,46.1895,635300.0
2015-05-01 09:30:00,64.28,64.73,64.14,64.59,216200.0,46.6027,46.9289,46.5012,46.8274,216200.0
2015-05-01 09:40:00,64.6,64.63,64.37,64.42,247400.0,46.8347,46.8564,46.6679,46.7042,247400.0
2015-05-01 09:50:00,64.42,64.57,64.28,64.51,122700.0,46.7042,46.8129,46.6027,46.7694,122700.0
2015-05-01 10:00:00,64.49,64.52,64.35,64.36,77400.0,46.7549,46.7767,46.6534,46.6607,77400.0
2015-05-01 10:10:00,64.36,64.5,64.29,64.47,101600.0,46.6607,46.7622,46.6099,46.7404,101600.0
2015-05-01 10:20:00,64.49,64.53,64.38,64.39,53700.0,46.7549,46.7839,46.6752,46.6824,53700.0
2015-05-01 10:30:00,64.39,64.49,64.35,64.43,83000.0,46.6824,46.7549,46.6534,46.7114,83000.0
2015-05-01 10:40:00,64.42,64.46,64.35,64.45,101200.0,46.7042,46.7332,46.6534,46.7259,101200.0
2015-05-01 10:50:00,64.45,64.62,64.45,64.55,211100.0,46.7259,46.8492,46.7259,46.7984,211100.0
2015-05-01 11:00:00,64.55,64.56,64.39,64.43,104900.0,46.7984,46.8057,46.6824,46.7114,104900.0
2015-05-01 11:10:00,64.42,64.49,64.41,64.45,89800.0,46.7042,46.7549,46.6969,46.7259,89800.0
2015-05-01 11:20:00,64.46,64.51,64.41,64.45,189500.0,46.7332,46.7694,46.6969,46.7259,189500.0
2015-05-01 11:30:00,64.45,64.5,64.41,64.43,84300.0,46.7259,46.7622,46.6969,46.7114,84300.0
2015-05-01 11:40:00,64.44,64.49,64.36,64.37,75600.0,46.7187,46.7549,46.6607,46.6679,75600.0
2015-05-01 11:50:00,64.36,64.41,64.29,64.39,60700.0,46.6607,46.6969,46.6099,46.6824,60700.0
2015-05-01 12:00:00,64.39,64.4,64.29,64.3,71100.0,46.6824,46.6897,46.6099,46.6172,71100.0
2015-05-01 12:10:00,64.29,64.46,64.29,64.45,37100.0,46.6099,46.7332,46.6099,46.7259,37100.0
2015-05-01 12:20:00,64.45,64.48,64.41,64.47,54200.0,46.7259,46.7477,46.6969,46.7404,54200.0
2015-05-01 12:30:00,64.47,64.52,64.46,64.5,30000.0,46.7404,46.7767,46.7332,46.7622,30000.0
2015-05-01 12:40:00,64.48,64.49,64.42,64.46,31100.0,46.7477,46.7549,46.7042,46.7332,31100.0
2015-05-01 12:50:00,64.47,64.58,64.45,64.56,53000.0,46.7404,46.8202,46.7259,46.8057,53000.0
2015-05-01 13:00:00,64.55,64.56,64.4,64.44,25000.0,46.7984,46.8057,46.6897,46.7187,25000.0
2015-05-01 13:10:00,64.44,64.45,64.39,64.4,40400.0,46.7187,46.7259,46.6824,46.6897,40400.0
2015-05-01 13:20:00,64.4,64.42,64.39,64.4,44000.0,46.6897,46.7042,46.6824,46.6897,44000.0
2015-05-01 13:30:00,64.41,64.43,64.38,64.4,31600.0,46.6969,46.7114,46.6752,46.6897,31600.0
2015-05-01 13:40:00,64.41,64.47,64.4,64.46,37300.0,46.6969,46.7404,46.6897,46.7332,37300.0
2015-05-01 13:50:00,64.45,64.6,64.45,64.55,59300.0,46.7259,46.8347,46.7259,46.7984,59300.0
2015-05-01 14:00:00,64.55,64.6,64.5,64.51,42300.0,46.7984,46.8347,46.7622,46.7694,42300.0
2015-05-01 14:10:00,64.51,64.54,64.44,64.48,35800.0,46.7694,46.7912,46.7187,46.7477,35800.0
2015-05-01 14:20:00,64.47,64.55,64.46,64.53,105600.0,46.7404,46.7984,46.7332,46.7839,105600.0
2015-05-01 14:30:00,64.53,64.54,64.48,64.5,41300.0,46.7839,46.7912,46.7477,46.7622,41300.0
2015-05-01 14:40:00,64.5,64.52,64.46,64.51,69200.0,46.7622,46.7767,46.7332,46.7694,69200.0
2015-05-01 14:50:00,64.51,64.52,64.45,64.48,54900.0,46.7694,46.7767,46.7259,46.7477,54900.0
2015-05-01 15:00:00,64.48,64.54,64.44,64.54,63400.0,46.7477,46.7912,46.7187,46.7912,63400.0
2015-05-01 15:10:00,64.53,64.59,64.53,64.57,124000.0,46.7839,46.8274,46.7839,46.8129,124000.0
2015-05-01 15:20:00,64.57,64.62,64.57,64.59,211600.0,46.8129,46.8492,46.8129,46.8274,211600.0
2015-05-01 15:30:00,64.6,64.63,64.58,64.59,109600.0,46.8347,46.8564,46.8202,46.8274,109600.0
2015-05-01 15:40:00,64.59,64.63,64.54,64.56,147500.0,46.8274,46.8564,46.7912,46.8057,147500.0
2015-05-01 15:50:00,64.56,64.74,64.55,64.68,354000.0,46.8057,46.9362,46.7984,46.8927,354000.0
2015-05-04 09:30:00,64.75,65.5,64.72,65.47,248900.0,46.9434,47.4872,46.9217,47.4654,248900.0
2015-05-04 09:40:00,65.47,65.47,65.13,65.18,145800.0,47.4654,47.4654,47.2189,47.2552,145800.0
2015-05-04 09:50:00,65.22,65.46,65.21,65.4,99300.0,47.2842,47.4582,47.2769,47.4147,99300.0
2015-05-04 10:00:00,65.43,65.53,65.34,65.36,117800.0,47.4364,47.5089,47.3712,47.3857,117800.0
2015-05-04 10:10:00,65.36,65.43,65.27,65.28,82600.0,47.3857,47.4364,47.3204,47.3277,82600.0
2015-05-04 10:20:00,65.29,65.52,65.23,65.45,332200.0,47.3349,47.5017,47.2914,47.4509,332200.0
2015-05-04 10:30:00,65.45,65.47,65.28,65.29,77100.0,47.4509,47.4654,47.3277,47.3349,77100.0
2015-05-04 10:40:00,65.27,65.37,65.16,65.19,139800.0,47.3204,47.3929,47.2407,47.2624,139800.0
2015-05-04 10:50:00,65.21,65.23,65.1,65.16,66400.0,47.2769,47.2914,47.1972,47.2407,66400.0
2015-05-04 11:00:00,65.17,65.28,65.11,65.12,63100.0,47.2479,47.3277,47.2044,47.2117,63100.0
2015-05-04 11:10:00,65.13,65.24,65.08,65.2,97000.0,47.2189,47.2987,47.1827,47.2697,97000.0
2015-05-04 11:20:00,65.2,65.24,65.13,65.22,60500.0,47.2697,47.2987,47.2189,47.2842,60500.0
2015-05-04 11:30:00,65.22,65.22,65.12,65.19,64000.0,47.2842,47.2842,47.2117,47.2624,64000.0
2015-05-04 11:40:00,65.2,65.3,65.18,65.28,49800.0,47.2697,47.3422,47.2552,47.3277,49800.0
2015-05-04 11:50:00,65.27,65.27,65.16,65.24,44300.0,47.3204,47.3204,47.2407,47.2987,44300.0
2015-05-04 12:00:00,65.23,65.39,65.21,65.34,53900.0,47.2914,47.4074,47.2769,47.3712,53900.0
2015-05-04 12:10:00,65.35,65.41,65.3,65.36,51200.0,47.3784,47.4219,47.3422,47.3857,51200.0
2015-05-04 12:20:00,65.36,65.41,65.3,65.37,44500.0,47.3857,47.4219,47.3422,47.3929,44500.0
2015-05-04 12:30:00,65.38,65.4,65.3,65.31,41000.0,47.4002,47.4147,47.3422,47.3494,41000.0
2015-05-04 12:40:00,65.31,65.37,65.3,65.32,42100.0,47.3494,47.3929,47.3422,47.3567,42100.0
2015-05-04 12:50:00,65.31,65.37,65.29,65.34,44300.0,47.3494,47.3929,47.3349,47.3712,44300.0
2015-05-04 13:00:00,65.34,65.38,65.22,65.25,88900.0,47.3712,47.4002,47.2842,47.3059,88900.0
2015-05-04 13:10:00,65.25,65.36,65.24,65.35,74100.0,47.3059,47.3857,47.2987,47.3784,74100.0
2015-05-04 13:20:00,65.35,65.38,65.3,65.31,56600.0,47.3784,47.4002,47.3422,47.3494,56600.0
2015-05-04 13:30:00,65.31,65.4,65.3,65.4,61400.0,47.3494,47.4147,47.3422,47.4147,61400.0
2015-05-04 13:40:00,65.4,65.45,65.28,65.28,96200.0,47.4147,47.4509,47.3277,47.3277,96200.0
2015-05-04 13:50:00,65.27,65.34,65.27,65.33,65100.0,47.3204,47.3712,47.3204,47.3639,65100.0
2015-05-04 14:00:00,65.33,65.37,65.22,65.29,66400.0,47.3639,47.3929,47.2842,47.3349,66400.0
2015-05-04 14:10:00,65.3,65.37,65.26,65.35,134500.0,47.3422,47.3929,47.3132,47.3784,134500.0
2015-05-04 14:20:00,65.35,65.36,65.28,65.32,61900.0,47.3784,47.3857,47.3277,47.3567,61900.0
2015-05-04 14:30:00,65.32,65.42,65.28,65.41,93300.0,47.3567,47.4292,47.3277,47.4219,93300.0
2015-05-04 14:40:00,65.42,65.42,65.3,65.34,76400.0,47.4292,47.4292,47.3422,47.3712,76400.0
2015-05-04 14:50:00,65.34,65.39,65.32,65.33,110500.0,47.3712,47.4074,47.3567,47.3639,110500.0
2015-05-04 15:00:00,65.34,65.38,65.29,65.35,125500.0,47.3712,47.4002,47.3349,47.3784,125500.0
2015-05-04 15:10:00,65.33,65.38,65.32,65.33,108000.0,47.3639,47.4002,47.3567,47.3639,108000.0
2015-05-04 15:20:00,65.33,65.36,65.31,65.32,81700.0,47.3639,47.3857,47.3494,47.3567,81700.0
2015-05-04 15:30:00,65.32,65.35,65.28,65.31,117800.0,47.3567,47.3784,47.3277,47.3494,117800.0
2015-05-04 15:40:00,65.31,65.36,65.26,65.28,172400.0,47.3494,47.3857,47.3132,47.3277,172400.0
2015-05-04 15:50:00,65.25,65.35,65.25,65.32,309800.0,47.3059,47.3784,47.3059,47.3567,309800.0
2015-05-05 09:30:00,64.7,65.27,64.7,64.95,166700.0,46.9072,47.3204,46.9072,47.0884,166700.0
2015-05-05 09:40:00,64.98,65.09,64.84,64.97,142100.0,47.1102,47.1899,47.0087,47.1029,142100.0
2015-05-05 09:50:00,64.96,65.07,64.9,64.99,148600.0,47.0957,47.1754,47.0522,47.1174,148600.0
2015-05-05 10:00:00,65.01,65.1,64.94,65.08,137600.0,47.1319,47.1972,47.0812,47.1827,137600.0
2015-05-05 10:10:00,65.08,65.15,64.97,65.15,293800.0,47.1827,47.2334,47.1029,47.2334,293800.0
2015-05-05 10:20:00,65.14,65.3,65.0,65.3,113500.0,47.2262,47.3422,47.1247,47.3422,113500.0
2015-05-05 10:30:00,65.3,65.34,65.15,65.19,258500.0,47.3422,47.3712,47.2334,47.2624,258500.0
2015-05-05 10:40:00,65.19,65.3,65.04,65.09,103800.0,47.2624,47.3422,47.1537,47.1899,103800.0
2015-05-05 10:50:00,65.09,65.13,64.97,65.02,118500.0,47.1899,47.2189,47.1029,47.1392,118500.0
2015-05-05 11:00:00,65.01,65.03,64.78,64.84,197000.0,47.1319,47.1464,46.9652,47.0087,197000.0
2015-05-05 11:10:00,64.84,64.96,64.8,64.93,80400.0,47.0087,47.0957,46.9797,47.0739,80400.0
2015-05-05 11:20:00,64.96,65.01,64.83,64.94,160800.0,47.0957,47.1319,47.0014,47.0812,160800.0
2015-05-05 11:30:00,64.93,65.04,64.89,65.01,121900.0,47.0739,47.1537,47.0449,47.1319,121900.0
2015-05-05 11:40:00,65.03,65.09,64.97,65.0,126300.0,47.1464,47.1899,47.1029,47.1247,126300.0
2015-05-05 11:50:00,65.0,65.04,64.92,65.01,154800.0,47.1247,47.1537,47.0667,47.1319,154800.0
2015-05-05 12:00:00,65.01,65.16,65.01,65.15,143700.0,47.1319,47.2407,47.1319,47.2334,143700.0
2015-05-05 12:10:00,65.15,65.15,65.02,65.06,66000.0,47.2334,47.2334,47.1392,47.1682,66000.0
2015-05-05 12:20:00,65.06,65.06,64.99,65.02,61100.0,47.1682,47.1682,47.1174,47.1392,61100.0
2015-05-05 12:30:00,65.02,65.04,65.0,65.02,105800.0,47.1392,47.1537,47.1247,47.1392,105800.0
2015-05-05 12:40:00,65.02,65.04,64.99,65.0,66800.0,47.1392,47.1537,47.1174,47.1247,66800.0
2015-05-05 12:50:00,65.0,65.05,64.99,65.0,76200.0,47.1247,47.1609,47.1174,47.1247,76200.0
2015-05-05 13:00:00,65.0,65.04,64.94,65.01,98700.0,47.1247,47.1537,47.0812,47.1319,98700.0
2015-05-05 13:10:00,65.0,65.03,64.89,64.91,54500.0,47.1247,47.1464,47.0449,47.0594,54500.0
2015-05-05 13:20:00,64.92,64.96,64.86,64.95,86600.0,47.0667,47.0957,47.0232,47.0884,86600.0
2015-05-05 13:30:00,64.94,65.05,64.91,65.03,87200.0,47.0812,47.1609,47.0594,47.1464,87200.0
2015-05-05 13:40:00,65.03,65.05,64.94,65.03,53700.0,47.1464,47.1609,47.0812,47.1464,53700.0
2015-05-05 13:50:00,65.04,65.05,64.95,65.01,63700.0,47.1537,47.1609,47.0884,47.1319,63700.0
2015-05-05 14:00:00,65.01,65.05,64.94,65.02,134000.0,47.1319,47.1609,47.0812,47.1392,134000.0
2015-05-05 14:10:00,65.03,65.18,65.02,65.15,112700.0,47.1464,47.2552,47.1392,47.2334,112700.0
2015-05-05 14:20:00,65.15,65.18,65.04,65.07,79400.0,47.2334,47.2552,47.1537,47.1754,79400.0
2015-05-05 14:30:00,65.07,65.12,65.0,65.08,49000.0,47.1754,47.2117,47.1247,47.1827,49000.0
2015-05-05 14:40:00,65.09,65.09,64.99,65.03,102800.0,47.1899,47.1899,47.1174,47.1464,102800.0
2015-05-05 14:50:00,65.04,65.07,64.96,65.03,83900.0,47.1537,47.1754,47.0957,47.1464,83900.0
2015-05-05 15:00:00,65.03,65.06,64.95,64.97,104400.0,47.1464,47.1682,47.0884,47.1029,104400.0
2015-05-05 15:10:00,64.96,65.06,64.93,65.02,221900.0,47.0957,47.1682,47.0739,47.1392,221900.0
2015-05-05 15:20:00,65.01,65.11,64.99,65.07,98500.0,47.1319,47.2044,47.1174,47.1754,98500.0
2015-05-05 15:30:00,65.08,65.17,65.06,65.16,181100.0,47.1827,47.2479,47.1682,47.2407,181100.0
2015-05-05 15:40:00,65.16,65.16,65.01,65.04,195200.0,47.2407,47.2407,47.1319,47.1537,195200.0
2015-05-05 15:50:00,65.03,65.05,64.98,65.02,355600.0,47.1464,47.1609,47.1102,47.1392,355600.0
2015-05-06 09:30:00,65.15,65.15,64.62,64.71,192400.0,47.2334,47.2334,46.8492,46.9144,192400.0
2015-05-06 09:40:00,64.68,64.79,64.51,64.69,79100.0,46.8927,46.9724,46.7694,46.8999,79100.0
2015-05-06 09:50:00,64.68,64.85,64.63,64.84,63700.0,46.8927,47.0159,46.8564,47.0087,63700.0
2015-05-06 10:00:00,64.82,64.85,64.63,64.66,93100.0,46.9942,47.0159,46.8564,46.8782,93100.0
2015-05-06 10:10:00,64.64,64.77,64.61,64.7,86100.0,46.8637,46.9579,46.8419,46.9072,86100.0
2015-05-06 10:20:00,64.71,64.91,64.71,64.8,106500.0,46.9144,47.0594,46.9144,46.9797,106500.0
2015-05-06 10:30:00,64.81,64.86,64.68,64.71,73300.0,46.9869,47.0232,46.8927,46.9144,73300.0
2015-05-06 10:40:00,64.71,64.84,64.69,64.82,89000.0,46.9144,47.0087,46.8999,46.9942,89000.0
2015-05-06 10:50:00,64.81,64.87,64.75,64.82,60300.0,46.9869,47.0304,46.9434,46.9942,60300.0
2015-05-06 11:00:00,64.83,64.99,64.79,64.93,99500.0,47.0014,47.1174,46.9724,47.0739,99500.0
2015-05-06 11:10:00,64.94,64.94,64.74,64.86,93500.0,47.0812,47.0812,46.9362,47.0232,93500.0
2015-05-06 11:20:00,64.84,64.98,64.82,64.93,49600.0,47.0087,47.1102,46.9942,47.0739,49600.0
2015-05-06 11:30:00,64.94,65.03,64.9,64.99,70700.0,47.0812,47.1464,47.0522,47.1174,70700.0
2015-05-06 11:40:00,65.0,65.12,64.98,65.05,97500.0,47.1247,47.2117,47.1102,47.1609,97500.0
2015-05-06 11:50:00,65.05,65.11,65.03,65.08,72000.0,47.1609,47.2044,47.1464,47.1827,72000.0
2015-05-06 12:00:00,65.08,65.08,64.99,65.0,109100.0,47.1827,47.1827,47.1174,47.1247,109100.0
2015-05-06 12:10:00,65.01,65.07,64.96,65.07,63600.0,47.1319,47.1754,47.0957,47.1754,63600.0
2015-05-06 12:20:00,65.08,65.09,65.02,65.04,132200.0,47.1827,47.1899,47.1392,47.1537,132200.0
2015-05-06 12:30:00,65.03,65.07,64.99,65.02,94200.0,47.1464,47.1754,47.1174,47.1392,94200.0
2015-05-06 12:40:00,65.02,65.06,64.89,64.94,44700.0,47.1392,47.1682,47.0449,47.0812,44700.0
2015-05-06 12:50:00,64.93,64.95,64.86,64.86,63900.0,47.0739,47.0884,47.0232,47.0232,63900.0
2015-05-06 13:00:00,64.86,64.86,64.75,64.79,172200.0,47.0232,47.0232,46.9434,46.9724,172200.0
2015-05-06 13:10:00,64.79,64.85,64.75,64.83,59600.0,46.9724,47.0159,46.9434,47.0014,59600.0
2015-05-06 13:20:00,64.83,64.86,64.71,64.72,91400.0,47.0014,47.0232,46.9144,46.9217,91400.0
2015-05-06 13:30:00,64.71,64.76,64.61,64.65,95100.0,46.9144,46.9507,46.8419,46.8709,95100.0
2015-05-06 13:40:00,64.64,64.65,64.56,64.65,119300.0,46.8637,46.8709,46.8057,46.8709,119300.0
2015-05-06 13:50:00,64.64,64.67,64.51,64.52,130500.0,46.8637,46.8854,46.7694,46.7767,130500.0
2015-05-06 14:00:00,64.52,65.0,64.5,64.59,244300.0,46.7767,47.1247,46.7622,46.8274,244300.0
2015-05-06 14:10:00,64.59,64.63,64.52,64.63,176100.0,46.8274,46.8564,46.7767,46.8564,176100.0
2015-05-06 14:20:00,64.62,64.64,64.56,64.58,118400.0,46.8492,46.8637,46.8057,46.8202,118400.0
2015-05-06 14:30:00,64.59,64.61,64.54,64.57,118600.0,46.8274,46.8419,46.7912,46.8129,118600.0
2015-05-06 14:40:00,64.57,64.58,64.43,64.5,93300.0,46.8129,46.8202,46.7114,46.7622,93300.0
2015-05-06 14:50:00,64.51,64.57,64.5,64.52,84100.0,46.7694,46.8129,46.7622,46.7767,84100.0
2015-05-06 15:00:00,64.51,64.56,64.51,64.56,124600.0,46.7694,46.8057,46.7694,46.8057,124600.0
2015-05-06 15:10:00,64.55,64.56,64.44,64.48,163500.0,46.7984,46.8057,46.7187,46.7477,163500.0
2015-05-06 15:20:00,64.48,64.6,64.47,64.6,201000.0,46.7477,46.8347,46.7404,46.8347,201000.0
2015-05-06 15:30:00,64.59,64.64,64.54,64.6,218600.0,46.8274,46.8637,46.7912,46.8347,218600.0
2015-05-06 15:40:00,64.6,64.63,64.5,64.53,286200.0,46.8347,46.8564,46.7622,46.7839,286200.0
2015-05-06 15:50:00,64.53,64.69,64.5,64.69,432700.0,46.7839,46.8999,46.7622,46.8999,432700.0
2015-05-07 09:30:00,64.57,65.05,64.51,64.81,209500.0,46.8129,47.1609,46.7694,46.9869,209500.0
2015-05-07 09:40:00,64.84,64.99,64.7,64.94,100000.0,47.0087,47.1174,46.9072,47.0812,100000.0
2015-05-07 09:50:00,64.92,64.92,64.67,64.71,50800.0,47.0667,47.0667,46.8854,46.9144,50800.0
2015-05-07 10:00:00,64.72,64.91,64.63,64.86,73300.0,46.9217,47.0594,46.8564,47.0232,73300.0
2015-05-07 10:10:00,64.86,65.0,64.83,64.98,70700.0,47.0232,47.1247,47.0014,47.1102,70700.0
2015-05-07 10:20:00,64.97,65.09,64.92,64.95,68800.0,47.1029,47.1899,47.0667,47.0884,68800.0
2015-05-07 10:30:00,64.93,65.02,64.88,65.02,83500.0,47.0739,47.1392,47.0377,47.1392,83500.0
2015-05-07 10:40:00,65.02,65.2,64.99,65.17,190300.0,47.1392,47.2697,47.1174,47.2479,190300.0
2015-05-07 10:50:00,65.18,65.23,65.12,65.14,68800.0,47.2552,47.2914,47.2117,47.2262,68800.0
2015-05-07 11:00:00,65.13,65.23,65.13,65.14,96300.0,47.2189,47.2914,47.2189,47.2262,96300.0
2015-05-07 11:10:00,65.14,65.18,65.09,65.13,55800.0,47.2262,47.2552,47.1899,47.2189,55800.0
2015-05-07 11:20:00,65.14,65.2,65.07,65.16,136700.0,47.2262,47.2697,47.1754,47.2407,136700.0
2015-05-07 11:30:00,65.16,65.16,65.07,65.1,64100.0,47.2407,47.2407,47.1754,47.1972,64100.0
2015-05-07 11:40:00,65.11,65.14,65.07,65.1,84900.0,47.2044,47.2262,47.1754,47.1972,84900.0
2015-05-07 11:50:00,65.1,65.15,65.09,65.13,72300.0,47.1972,47.2334,47.1899,47.2189,72300.0
2015-05-07 12:00:00,65.12,65.14,65.07,65.09,42200.0,47.2117,47.2262,47.1754,47.1899,42200.0
2015-05-07 12:10:00,65.09,65.17,65.08,65.12,41900.0,47.1899,47.2479,47.1827,47.2117,41900.0
2015-05-07 12:20:00,65.12,65.14,65.06,65.12,42300.0,47.2117,47.2262,47.1682,47.2117,42300.0
2015-05-07 12:30:00,65.12,65.2,65.11,65.17,190300.0,47.2117,47.2697,47.2044,47.2479,190300.0
2015-05-07 12:40:00,65.17,65.24,65.16,65.22,68400.0,47.2479,47.2987,47.2407,47.2842,68400.0
2015-05-07 12:50:00,65.22,65.25,65.18,65.21,41300.0,47.2842,47.3059,47.2552,47.2769,41300.0
2015-05-07 13:00:00,65.21,65.25,65.14,65.16,122200.0,47.2769,47.3059,47.2262,47.2407,122200.0
2015-05-07 13:10:00,65.16,65.18,65.12,65.15,52300.0,47.2407,47.2552,47.2117,47.2334,52300.0
2015-05-07 13:20:00,65.14,65.16,65.09,65.13,48000.0,47.2262,47.2407,47.1899,47.2189,48000.0
2015-05-07 13:30:00,65.13,65.21,65.13,65.19,85200.0,47.2189,47.2769,47.2189,47.2624,85200.0
2015-05-07 13:40:00,65.2,65.22,65.14,65.17,189400.0,47.2697,47.2842,47.2262,47.2479,189400.0
2015-05-07 13:50:00,65.17,65.17,65.12,65.13,166200.0,47.2479,47.2479,47.2117,47.2189,166200.0
2015-05-07 14:00:00,65.14,65.19,65.14,65.17,55800.0,47.2262,47.2624,47.2262,47.2479,55800.0
2015-05-07 14:10:00,65.16,65.19,65.14,65.17,68000.0,47.2407,47.2624,47.2262,47.2479,68000.0
2015-05-07 14:20:00,65.18,65.19,65.12,65.14,54400.0,47.2552,47.2624,47.2117,47.2262,54400.0
2015-05-07 14:30:00,65.14,65.16,65.11,65.12,171100.0,47.2262,47.2407,47.2044,47.2117,171100.0
2015-05-07 14:40:00,65.12,65.12,65.03,65.05,31200.0,47.2117,47.2117,47.1464,47.1609,31200.0
2015-05-07 14:50:00,65.05,65.15,65.03,65.12,82800.0,47.1609,47.2334,47.1464,47.2117,82800.0
2015-05-07 15:00:00,65.12,65.17,65.1,65.1,64600.0,47.2117,47.2479,47.1972,47.1972,64600.0
2015-05-07 15:10:00,65.11,65.13,65.09,65.12,90400.0,47.2044,47.2189,47.1899,47.2117,90400.0
2015-05-07 15:20:00,65.11,65.13,65.03,65.08,164700.0,47.2044,47.2189,47.1464,47.1827,164700.0
2015-05-07 15:30:00,65.08,65.12,65.06,65.08,105000.0,47.1827,47.2117,47.1682,47.1827,105000.0
2015-05-07 15:40:00,65.08,65.16,65.07,65.13,116900.0,47.1827,47.2407,47.1754,47.2189,116900.0
2015-05-07 15:50:00,65.12,65.14,65.04,65.05,198900.0,47.2117,47.2262,47.1537,47.1609,198900.0
2015-05-08 09:30:00,65.6,66.35,65.6,66.26,264500.0,47.5597,48.1034,47.5597,48.0382,264500.0
2015-05-08 09:40:00,66.3,66.34,66.16,66.33,232000.0,48.0672,48.0962,47.9657,48.0889,232000.0
2015-05-08 09:50:00,66.33,66.34,66.01,66.09,153200.0,48.0889,48.0962,47.8569,47.9149,153200.0
2015-05-08 10:00:00,66.13,66.33,66.12,66.3,139000.0,47.9439,48.0889,47.9367,48.0672,139000.0
2015-05-08 10:10:00,66.3,66.52,66.3,66.48,143600.0,48.0672,48.2267,48.0672,48.1977,143600.0
2015-05-08 10:20:00,66.47,66.7,66.43,66.67,159600.0,48.1904,48.3572,48.1614,48.3354,159600.0
2015-05-08 10:30:00,66.65,66.75,66.61,66.7,122000.0,48.3209,48.3934,48.2919,48.3572,122000.0
2015-05-08 10:40:00,66.71,66.77,66.65,66.73,133900.0,48.3644,48.4079,48.3209,48.3789,133900.0
2015-05-08 10:50:00,66.74,66.76,66.66,66.74,123000.0,48.3862,48.4007,48.3282,48.3862,123000.0
2015-05-08 11:00:00,66.71,66.78,66.63,66.75,92600.0,48.3644,48.4152,48.3064,48.3934,92600.0
2015-05-08 11:10:00,66.76,66.82,66.74,66.74,70500.0,48.4007,48.4442,48.3862,48.3862,70500.0
2015-05-08 11:20:00,66.75,66.82,66.74,66.81,127100.0,48.3934,48.4442,48.3862,48.4369,127100.0
2015-05-08 11:30:00,66.81,66.91,66.81,66.87,79700.0,48.4369,48.5094,48.4369,48.4804,79700.0
2015-05-08 11:40:00,66.87,66.93,66.84,66.92,70300.0,48.4804,48.5239,48.4587,48.5167,70300.0
2015-05-08 11:50:00,66.92,66.96,66.9,66.93,67500.0,48.5167,48.5457,48.5022,48.5239,67500.0
2015-05-08 12:00:00,66.93,66.95,66.85,66.85,92100.0,48.5239,48.5384,48.4659,48.4659,92100.0
2015-05-08 12:10:00,66.86,66.92,66.84,66.89,71400.0,48.4732,48.5167,48.4587,48.4949,71400.0
2015-05-08 12:20:00,66.88,66.89,66.81,66.82,80900.0,48.4877,48.4949,48.4369,48.4442,80900.0
2015-05-08 12:30:00,66.82,66.88,66.81,66.85,64500.0,48.4442,48.4877,48.4369,48.4659,64500.0
2015-05-08 12:40:00,66.85,66.85,66.81,66.84,47600.0,48.4659,48.4659,48.4369,48.4587,47600.0
2015-05-08 12:50:00,66.84,66.85,66.77,66.81,81000.0,48.4587,48.4659,48.4079,48.4369,81000.0
2015-05-08 13:00:00,66.81,66.88,66.8,66.86,64600.0,48.4369,48.4877,48.4297,48.4732,64600.0
2015-05-08 13:10:00,66.86,66.91,66.77,66.83,72000.0,48.4732,48.5094,48.4079,48.4514,72000.0
2015-05-08 13:20:00,66.84,66.84,66.75,66.75,98500.0,48.4587,48.4587,48.3934,48.3934,98500.0
2015-05-08 13:30:00,66.76,66.77,66.67,66.7,84300.0,48.4007,48.4079,48.3354,48.3572,84300.0
2015-05-08 13:40:00,66.7,66.77,66.7,66.73,58300.0,48.3572,48.4079,48.3572,48.3789,58300.0
2015-05-08 13:50:00,66.72,66.79,66.7,66.7,70000.0,48.3717,48.4224,48.3572,48.3572,70000.0
2015-05-08 14:00:00,66.7,66.75,66.69,66.74,103300.0,48.3572,48.3934,48.3499,48.3862,103300.0
2015-05-08 14:10:00,66.74,66.76,66.69,66.72,75300.0,48.3862,48.4007,48.3499,48.3717,75300.0
2015-05-08 14:20:00,66.72,66.8,66.72,66.73,110100.0,48.3717,48.4297,48.3717,48.3789,110100.0
2015-05-08 14:30:00,66.73,66.77,66.67,66.73,67300.0,48.3789,48.4079,48.3354,48.3789,67300.0
2015-05-08 14:40:00,66.72,66.89,66.7,66.86,72600.0,48.3717,48.4949,48.3572,48.4732,72600.0
2015-05-08 14:50:00,66.85,66.85,66.74,66.77,63600.0,48.4659,48.4659,48.3862,48.4079,63600.0
2015-05-08 15:00:00,66.78,66.85,66.74,66.83,94500.0,48.4152,48.4659,48.3862,48.4514,94500.0
2015-05-08 15:10:00,66.84,66.85,66.74,66.78,210100.0,48.4587,48.4659,48.3862,48.4152,210100.0
2015-05-08 15:20:00,66.78,66.83,66.73,66.75,104900.0,48.4152,48.4514,48.3789,48.3934,104900.0
2015-05-08 15:30:00,66.76,66.84,66.75,66.77,176100.0,48.4007,48.4587,48.3934,48.4079,176100.0
2015-05-08 15:40:00,66.77,66.91,66.77,66.89,170400.0,48.4079,48.5094,48.4079,48.4949,170400.0
2015-05-08 15:50:00,66.89,66.94,66.88,66.92,494900.0,48.4949,48.5312,48.4877,48.5167,494900.0
2015-05-11 09:30:00,66.99,67.36,66.95,67.15,299400.0,48.5674,48.8357,48.5384,48.6834,299400.0
2015-05-11 09:40:00,67.17,67.41,66.95,67.37,162800.0,48.6979,48.8719,48.5384,48.8429,162800.0
2015-05-11 09:50:00,67.38,67.61,67.34,67.55,171600.0,48.8502,49.0169,48.8212,48.9734,171600.0
2015-05-11 10:00:00,67.54,67.73,67.52,67.67,129000.0,48.9662,49.1039,48.9517,49.0604,129000.0
2015-05-11 10:10:00,67.66,67.72,67.5,67.53,159000.0,49.0532,49.0967,48.9372,48.9589,159000.0
2015-05-11 10:20:00,67.54,67.57,67.37,67.51,93300.0,48.9662,48.9879,48.8429,48.9444,93300.0
2015-05-11 10:30:00,67.51,67.52,67.39,67.46,109100.0,48.9444,48.9517,48.8574,48.9082,109100.0
2015-05-11 10:40:00,67.47,67.55,67.39,67.43,68500.0,48.9154,48.9734,48.8574,48.8864,68500.0
2015-05-11 10:50:00,67.45,67.57,67.45,67.54,78200.0,48.9009,48.9879,48.9009,48.9662,78200.0
2015-05-11 11:00:00,67.54,67.57,67.46,67.57,126300.0,48.9662,48.9879,48.9082,48.9879,126300.0
2015-05-11 11:10:00,67.57,67.72,67.55,67.66,82300.0,48.9879,49.0967,48.9734,49.0532,82300.0
2015-05-11 11:20:00,67.65,67.67,67.59,67.66,67800.0,49.0459,49.0604,49.0024,49.0532,67800.0
2015-05-11 11:30:00,67.66,67.79,67.62,67.78,99300.0,49.0532,49.1474,49.0242,49.1402,99300.0
2015-05-11 11:40:00,67.78,67.81,67.74,67.78,106700.0,49.1402,49.1619,49.1112,49.1402,106700.0
2015-05-11 11:50:00,67.78,67.88,67.73,67.87,190000.0,49.1402,49.2127,49.1039,49.2054,190000.0
2015-05-11 12:00:00,67.87,67.9,67.81,67.89,122400.0,49.2054,49.2272,49.1619,49.2199,122400.0
2015-05-11 12:10:00,67.88,67.94,67.81,67.86,97600.0,49.2127,49.2562,49.1619,49.1982,97600.0
2015-05-11 12:20:00,67.85,67.95,67.83,67.95,107300.0,49.1909,49.2634,49.1764,49.2634,107300.0
2015-05-11 12:30:00,67.94,68.09,67.94,67.96,206700.0,49.2562,49.3649,49.2562,49.2707,206700.0
2015-05-11 12:40:00,67.96,67.99,67.86,67.93,56700.0,49.2707,49.2924,49.1982,49.2489,56700.0
2015-05-11 12:50:00,67.94,68.07,67.94,68.01,90200.0,49.2562,49.3504,49.2562,49.3069,90200.0
2015-05-11 13:00:00,68.01,68.08,68.0,68.04,69700.0,49.3069,49.3577,49.2997,49.3287,69700.0
2015-05-11 13:10:00,68.05,68.1,68.02,68.09,64100.0,49.3359,49.3722,49.3142,49.3649,64100.0
2015-05-11 13:20:00,68.09,68.22,68.07,68.21,146000.0,49.3649,49.4592,49.3504,49.4519,146000.0
2015-05-11 13:30:00,68.2,68.21,68.07,68.09,91200.0,49.4447,49.4519,49.3504,49.3649,91200.0
2015-05-11 13:40:00,68.09,68.18,68.09,68.17,96300.0,49.3649,49.4302,49.3649,49.4229,96300.0
2015-05-11 13:50:00,68.18,68.31,68.17,68.31,113100.0,49.4302,49.5244,49.4229,49.5244,113100.0
2015-05-11 14:00:00,68.31,68.43,68.25,68.26,188800.0,49.5244,49.6114,49.4809,49.4882,188800.0
2015-05-11 14:10:00,68.25,68.29,68.2,68.22,96000.0,49.4809,49.5099,49.4447,49.4592,96000.0
2015-05-11 14:20:00,68.22,68.22,68.12,68.13,139600.0,49.4592,49.4592,49.3867,49.3939,139600.0
2015-05-11 14:30:00,68.13,68.34,68.11,68.34,116000.0,49.3939,49.5462,49.3794,49.5462,116000.0
2015-05-11 14:40:00,68.34,68.34,68.24,68.28,88300.0,49.5462,49.5462,49.4737,49.5027,88300.0
2015-05-11 14:50:00,68.28,68.28,68.18,68.2,128600.0,49.5027,49.5027,49.4302,49.4447,128600.0
2015-05-11 15:00:00,68.2,68.27,68.14,68.27,142400.0,49.4447,49.4954,49.4012,49.4954,142400.0
2015-05-11 15:10:00,68.26,68.28,68.22,68.27,166200.0,49.4882,49.5027,49.4592,49.4954,166200.0
2015-05-11 15:20:00,68.28,68.29,68.24,68.26,144000.0,49.5027,49.5099,49.4737,49.4882,144000.0
2015-05-11 15:30:00,68.26,68.34,68.26,68.34,254000.0,49.4882,49.5462,49.4882,49.5462,254000.0
2015-05-11 15:40:00,68.33,68.35,68.22,68.23,340100.0,49.5389,49.5534,49.4592,49.4664,340100.0
2015-05-11 15:50:00,68.22,68.26,68.11,68.13,536500.0,49.4592,49.4882,49.3794,49.3939,536500.0
2015-05-12 09:30:00,67.55,67.6,67.38,67.55,264500.0,48.9734,49.0097,48.8502,48.9734,264500.0
2015-05-12 09:40:00,67.56,67.57,67.08,67.21,240300.0,48.9807,48.9879,48.6327,48.7269,240300.0
2015-05-12 09:50:00,67.21,67.53,67.21,67.29,108000.0,48.7269,48.9589,48.7269,48.7849,108000.0
2015-05-12 10:00:00,67.31,67.33,67.14,67.33,107200.0,48.7994,48.8139,48.6762,48.8139,107200.0
2015-05-12 10:10:00,67.33,67.34,67.14,67.24,137300.0,48.8139,48.8212,48.6762,48.7487,137300.0
2015-05-12 10:20:00,67.25,67.26,67.09,67.2,153500.0,48.7559,48.7632,48.6399,48.7197,153500.0
2015-05-12 10:30:00,67.18,67.48,67.18,67.47,140000.0,48.7052,48.9227,48.7052,48.9154,140000.0
2015-05-12 10:40:00,67.47,67.56,67.38,67.38,234300.0,48.9154,48.9807,48.8502,48.8502,234300.0
2015-05-12 10:50:00,67.39,67.42,67.23,67.25,129900.0,48.8574,48.8792,48.7414,48.7559,129900.0
2015-05-12 11:00:00,67.26,67.43,67.24,67.28,177600.0,48.7632,48.8864,48.7487,48.7777,177600.0
2015-05-12 11:10:00,67.28,67.36,67.19,67.21,93900.0,48.7777,48.8357,48.7124,48.7269,93900.0
2015-05-12 11:20:00,67.21,67.27,67.13,67.17,116000.0,48.7269,48.7704,48.6689,48.6979,116000.0
2015-05-12 11:30:00,67.17,67.34,67.17,67.3,72700.0,48.6979,48.8212,48.6979,48.7922,72700.0
2015-05-12 11:40:00,67.3,67.43,67.29,67.37,54200.0,48.7922,48.8864,48.7849,48.8429,54200.0
2015-05-12 11:50:00,67.37,67.37,67.28,67.29,68000.0,48.8429,48.8429,48.7777,48.7849,68000.0
2015-05-12 12:00:00,67.3,67.32,67.2,67.2,73200.0,48.7922,48.8067,48.7197,48.7197,73200.0
2015-05-12 12:10:00,67.2,67.28,67.16,67.27,47000.0,48.7197,48.7777,48.6907,48.7704,47000.0
2015-05-12 12:20:00,67.26,67.29,67.21,67.27,164800.0,48.7632,48.7849,48.7269,48.7704,164800.0
2015-05-12 12:30:00,67.27,67.36,67.24,67.36,35800.0,48.7704,48.8357,48.7487,48.8357,35800.0
2015-05-12 12:40:00,67.36,67.41,67.33,67.33,27700.0,48.8357,48.8719,48.8139,48.8139,27700.0
2015-05-12 12:50:00,67.34,67.42,67.33,67.4,42300.0,48.8212,48.8792,48.8139,48.8647,42300.0
2015-05-12 13:00:00,67.4,67.5,67.39,67.49,54800.0,48.8647,48.9372,48.8574,48.9299,54800.0
2015-05-12 13:10:00,67.5,67.57,67.44,67.44,73400.0,48.9372,48.9879,48.8937,48.8937,73400.0
2015-05-12 13:20:00,67.46,67.52,67.43,67.44,51900.0,48.9082,48.9517,48.8864,48.8937,51900.0
2015-05-12 13:30:00,67.44,67.44,67.3,67.38,65600.0,48.8937,48.8937,48.7922,48.8502,65600.0
2015-05-12 13:40:00,67.39,67.44,67.39,67.4,79500.0,48.8574,48.8937,48.8574,48.8647,79500.0
2015-05-12 13:50:00,67.4,67.44,67.38,67.4,68700.0,48.8647,48.8937,48.8502,48.8647,68700.0
2015-05-12 14:00:00,67.41,67.45,67.4,67.42,45900.0,48.8719,48.9009,48.8647,48.8792,45900.0
2015-05-12 14:10:00,67.43,67.44,67.36,67.39,86700.0,48.8864,48.8937,48.8357,48.8574,86700.0
2015-05-12 14:20:00,67.4,67.45,67.39,67.44,56300.0,48.8647,48.9009,48.8574,48.8937,56300.0
2015-05-12 14:30:00,67.45,67.68,67.45,67.68,96900.0,48.9009,49.0677,48.9009,49.0677,96900.0
2015-05-12 14:40:00,67.67,67.68,67.58,67.6,62500.0,49.0604,49.0677,48.9952,49.0097,62500.0
2015-05-12 14:50:00,67.6,67.6,67.5,67.57,82700.0,49.0097,49.0097,48.9372,48.9879,82700.0
2015-05-12 15:00:00,67.57,67.59,67.53,67.58,115200.0,48.9879,49.0024,48.9589,48.9952,115200.0
2015-05-12 15:10:00,67.57,67.59,67.45,67.48,147900.0,48.9879,49.0024,48.9009,48.9227,147900.0
2015-05-12 15:20:00,67.47,67.54,67.4,67.45,113400.0,48.9154,48.9662,48.8647,48.9009,113400.0
2015-05-12 15:30:00,67.45,67.53,67.44,67.5,134400.0,48.9009,48.9589,48.8937,48.9372,134400.0
2015-05-12 15:40:00,67.5,67.53,67.49,67.51,193600.0,48.9372,48.9589,48.9299,48.9444,193600.0
2015-05-12 15:50:00,67.5,67.53,67.45,67.5,342000.0,48.9372,48.9589,48.9009,48.9372,342000.0
2015-05-13 09:30:00,67.54,68.01,67.43,67.69,461200.0,48.9662,49.3069,48.8864,49.0749,461200.0
2015-05-13 09:40:00,67.68,67.75,67.57,67.61,159100.0,49.0677,49.1184,48.9879,49.0169,159100.0
2015-05-13 09:50:00,67.64,67.64,67.47,67.48,124300.0,49.0387,49.0387,48.9154,48.9227,124300.0
2015-05-13 10:00:00,67.48,67.54,67.33,67.4,138100.0,48.9227,48.9662,48.8139,48.8647,138100.0
2015-05-13 10:10:00,67.41,67.44,67.29,67.32,78800.0,48.8719,48.8937,48.7849,48.8067,78800.0
2015-05-13 10:20:00,67.31,67.44,67.3,67.35,51800.0,48.7994,48.8937,48.7922,48.8284,51800.0
2015-05-13 10:30:00,67.35,67.38,67.29,67.3,111000.0,48.8284,48.8502,48.7849,48.7922,111000.0
2015-05-13 10:40:00,67.3,67.31,67.15,67.26,78100.0,48.7922,48.7994,48.6834,48.7632,78100.0
2015-05-13 10:50:00,67.26,67.36,67.25,67.27,67400.0,48.7632,48.8357,48.7559,48.7704,67400.0
2015-05-13 11:00:00,67.25,67.25,67.13,67.24,152100.0,48.7559,48.7559,48.6689,48.7487,152100.0
2015-05-13 11:10:00,67.24,67.37,67.23,67.37,68200.0,48.7487,48.8429,48.7414,48.8429,68200.0
2015-05-13 11:20:00,67.36,67.38,67.3,67.34,126100.0,48.8357,48.8502,48.7922,48.8212,126100.0
2015-05-13 11:30:00,67.34,67.4,67.26,67.33,58500.0,48.8212,48.8647,48.7632,48.8139,58500.0
2015-05-13 11:40:00,67.34,67.37,67.28,67.36,58500.0,48.8212,48.8429,48.7777,48.8357,58500.0
2015-05-13 11:50:00,67.37,67.38,67.21,67.22,114000.0,48.8429,48.8502,48.7269,48.7342,114000.0
2015-05-13 12:00:00,67.22,67.26,67.15,67.15,80500.0,48.7342,48.7632,48.6834,48.6834,80500.0
2015-05-13 12:10:00,67.14,67.2,67.11,67.2,48400.0,48.6762,48.7197,48.6544,48.7197,48400.0
2015-05-13 12:20:00,67.2,67.2,67.07,67.11,121100.0,48.7197,48.7197,48.6254,48.6544,121100.0
2015-05-13 12:30:00,67.1,67.22,67.03,67.21,55600.0,48.6472,48.7342,48.5964,48.7269,55600.0
2015-05-13 12:40:00,67.21,67.24,67.19,67.24,43600.0,48.7269,48.7487,48.7124,48.7487,43600.0
2015-05-13 12:50:00,67.24,67.27,67.2,67.23,84500.0,48.7487,48.7704,48.7197,48.7414,84500.0
2015-05-13 13:00:00,67.23,67.39,67.22,67.33,74300.0,48.7414,48.8574,48.7342,48.8139,74300.0
2015-05-13 13:10:00,67.34,67.43,67.33,67.42,91700.0,48.8212,48.8864,48.8139,48.8792,91700.0
2015-05-13 13:20:00,67.41,67.41,67.34,67.37,52900.0,48.8719,48.8719,48.8212,48.8429,52900.0
2015-05-13 13:30:00,67.36,67.42,67.35,67.41,69000.0,48.8357,48.8792,48.8284,48.8719,69000.0
2015-05-13 13:40:00,67.41,67.43,67.36,67.37,52900.0,48.8719,48.8864,48.8357,48.8429,52900.0
2015-05-13 13:50:00,67.36,67.41,67.34,67.4,95700.0,48.8357,48.8719,48.8212,48.8647,95700.0
2015-05-13 14:00:00,67.4,67.41,67.31,67.38,111500.0,48.8647,48.8719,48.7994,48.8502,111500.0
2015-05-13 14:10:00,67.37,67.4,67.31,67.37,87000.0,48.8429,48.8647,48.7994,48.8429,87000.0
2015-05-13 14:20:00,67.37,67.4,67.32,67.34,65300.0,48.8429,48.8647,48.8067,48.8212,65300.0
2015-05-13 14:30:00,67.34,67.5,67.33,67.49,99300.0,48.8212,48.9372,48.8139,48.9299,99300.0
2015-05-13 14:40:00,67.49,67.5,67.44,67.48,102400.0,48.9299,48.9372,48.8937,48.9227,102400.0
2015-05-13 14:50:00,67.48,67.48,67.4,67.41,58600.0,48.9227,48.9227,48.8647,48.8719,58600.0
2015-05-13 15:00:00,67.42,67.53,67.41,67.52,79000.0,48.8792,48.9589,48.8719,48.9517,79000.0
2015-05-13 15:10:00,67.52,67.53,67.42,67.43,71700.0,48.9517,48.9589,48.8792,48.8864,71700.0
2015-05-13 15:20:00,67.43,67.45,67.38,67.39,76600.0,48.8864,48.9009,48.8502,48.8574,76600.0
2015-05-13 15:30:00,67.39,67.4,67.29,67.32,110400.0,48.8574,48.8647,48.7849,48.8067,110400.0
2015-05-13 15:40:00,67.32,67.39,67.31,67.35,114400.0,48.8067,48.8574,48.7994,48.8284,114400.0
2015-05-13 15:50:00,67.35,67.41,67.34,67.39,231300.0,48.8284,48.8719,48.8212,48.8574,231300.0
2015-05-14 09:30:00,66.9,67.88,66.85,67.5,391700.0,48.5022,49.2127,48.4659,48.9372,391700.0
2015-05-14 09:40:00,67.47,67.6,66.68,66.71,407200.0,48.9154,49.0097,48.3427,48.3644,407200.0
2015-05-14 09:50:00,66.7,66.8,66.36,66.37,146400.0,48.3572,48.4297,48.1107,48.1179,146400.0
2015-05-14 10:00:00,66.38,66.8,66.38,66.75,312900.0,48.1252,48.4297,48.1252,48.3934,312900.0
2015-05-14 10:10:00,66.75,66.77,66.62,66.63,201200.0,48.3934,48.4079,48.2992,48.3064,201200.0
2015-05-14 10:20:00,66.62,66.65,66.43,66.48,163000.0,48.2992,48.3209,48.1614,48.1977,163000.0
2015-05-14 10:30:00,66.49,66.68,66.39,66.56,175100.0,48.2049,48.3427,48.1324,48.2557,175100.0
2015-05-14 10:40:00,66.56,66.69,66.47,66.69,257000.0,48.2557,48.3499,48.1904,48.3499,257000.0
2015-05-14 10:50:00,66.69,66.8,66.65,66.76,175600.0,48.3499,48.4297,48.3209,48.4007,175600.0
2015-05-14 11:00:00,66.76,66.82,66.66,66.71,266800.0,48.4007,48.4442,48.3282,48.3644,266800.0
2015-05-14 11:10:00,66.7,66.8,66.67,66.79,106300.0,48.3572,48.4297,48.3354,48.4224,106300.0
2015-05-14 11:20:00,66.8,67.03,66.79,67.03,128400.0,48.4297,48.5964,48.4224,48.5964,128400.0
2015-05-14 11:30:00,67.04,67.14,67.0,67.07,96600.0,48.6037,48.6762,48.5747,48.6254,96600.0
2015-05-14 11:40:00,67.08,67.1,67.01,67.07,59300.0,48.6327,48.6472,48.5819,48.6254,59300.0
2015-05-14 11:50:00,67.08,67.16,67.0,67.03,73800.0,48.6327,48.6907,48.5747,48.5964,73800.0
2015-05-14 12:00:00,67.03,67.04,66.97,67.03,90900.0,48.5964,48.6037,48.5529,48.5964,90900.0
2015-05-14 12:10:00,67.02,67.12,67.02,67.09,78600.0,48.5892,48.6617,48.5892,48.6399,78600.0
2015-05-14 12:20:00,67.09,67.17,67.07,67.14,70600.0,48.6399,48.6979,48.6254,48.6762,70600.0
2015-05-14 12:30:00,67.15,67.24,67.14,67.2,62100.0,48.6834,48.7487,48.6762,48.7197,62100.0
2015-05-14 12:40:00,67.2,67.26,67.16,67.26,66900.0,48.7197,48.7632,48.6907,48.7632,66900.0
2015-05-14 12:50:00,67.25,67.41,67.21,67.4,93100.0,48.7559,48.8719,48.7269,48.8647,93100.0
2015-05-14 13:00:00,67.4,67.45,67.27,67.3,96500.0,48.8647,48.9009,48.7704,48.7922,96500.0
2015-05-14 13:10:00,67.3,67.31,67.21,67.21,57900.0,48.7922,48.7994,48.7269,48.7269,57900.0
2015-05-14 13:20:00,67.21,67.35,67.2,67.33,115500.0,48.7269,48.8284,48.7197,48.8139,115500.0
2015-05-14 13:30:00,67.33,67.36,67.32,67.34,92500.0,48.8139,48.8357,48.8067,48.8212,92500.0
2015-05-14 13:40:00,67.34,67.35,67.26,67.3,124200.0,48.8212,48.8284,48.7632,48.7922,124200.0
2015-05-14 13:50:00,67.3,67.39,67.28,67.3,65900.0,48.7922,48.8574,48.7777,48.7922,65900.0
2015-05-14 14:00:00,67.31,67.32,67.25,67.29,78600.0,48.7994,48.8067,48.7559,48.7849,78600.0
2015-05-14 14:10:00,67.29,67.36,67.27,67.36,57500.0,48.7849,48.8357,48.7704,48.8357,57500.0
2015-05-14 14:20:00,67.35,67.38,67.27,67.3,122000.0,48.8284,48.8502,48.7704,48.7922,122000.0
2015-05-14 14:30:00,67.29,67.33,67.25,67.28,90400.0,48.7849,48.8139,48.7559,48.7777,90400.0
2015-05-14 14:40:00,67.28,67.31,67.27,67.3,90500.0,48.7777,48.7994,48.7704,48.7922,90500.0
2015-05-14 14:50:00,67.3,67.31,67.22,67.26,116400.0,48.7922,48.7994,48.7342,48.7632,116400.0
2015-05-14 15:00:00,67.27,67.27,67.23,67.25,95300.0,48.7704,48.7704,48.7414,48.7559,95300.0
2015-05-14 15:10:00,67.25,67.35,67.24,67.35,118200.0,48.7559,48.8284,48.7487,48.8284,118200.0
2015-05-14 15:20:00,67.35,67.41,67.33,67.4,99200.0,48.8284,48.8719,48.8139,48.8647,99200.0
2015-05-14 15:30:00,67.41,67.42,67.39,67.41,123600.0,48.8719,48.8792,48.8574,48.8719,123600.0
2015-05-14 15:40:00,67.42,67.5,67.39,67.5,250800.0,48.8792,48.9372,48.8574,48.9372,250800.0
2015-05-14 15:50:00,67.5,67.51,67.42,67.43,403600.0,48.9372,48.9444,48.8792,48.8864,403600.0
2015-05-15 09:30:00,67.61,67.88,67.58,67.86,502800.0,49.0169,49.2127,48.9952,49.1982,502800.0
2015-05-15 09:40:00,67.86,67.99,67.85,67.98,106500.0,49.1982,49.2924,49.1909,49.2852,106500.0
2015-05-15 09:50:00,67.99,68.13,67.91,68.01,177400.0,49.2924,49.3939,49.2344,49.3069,177400.0
2015-05-15 10:00:00,68.0,68.04,67.88,68.0,85900.0,49.2997,49.3287,49.2127,49.2997,85900.0
2015-05-15 10:10:00,67.99,68.08,67.94,67.98,81200.0,49.2924,49.3577,49.2562,49.2852,81200.0
2015-05-15 10:20:00,67.97,68.05,67.97,68.04,68600.0,49.2779,49.3359,49.2779,49.3287,68600.0
2015-05-15 10:30:00,68.04,68.05,67.96,68.0,54400.0,49.3287,49.3359,49.2707,49.2997,54400.0
2015-05-15 10:40:00,67.99,68.04,67.96,68.01,67800.0,49.2924,49.3287,49.2707,49.3069,67800.0
2015-05-15 10:50:00,68.01,68.05,67.88,67.92,76700.0,49.3069,49.3359,49.2127,49.2417,76700.0
2015-05-15 11:00:00,67.91,67.93,67.86,67.87,63700.0,49.2344,49.2489,49.1982,49.2054,63700.0
2015-05-15 11:10:00,67.87,67.91,67.75,67.75,97600.0,49.2054,49.2344,49.1184,49.1184,97600.0
2015-05-15 11:20:00,67.76,67.76,67.64,67.72,286000.0,49.1257,49.1257,49.0387,49.0967,286000.0
2015-05-15 11:30:00,67.72,67.73,67.5,67.51,94400.0,49.0967,49.1039,48.9372,48.9444,94400.0
2015-05-15 11:40:00,67.5,67.51,67.39,67.48,160300.0,48.9372,48.9444,48.8574,48.9227,160300.0
2015-05-15 11:50:00,67.48,67.5,67.42,67.44,80900.0,48.9227,48.9372,48.8792,48.8937,80900.0
2015-05-15 12:00:00,67.44,67.45,67.35,67.35,68100.0,48.8937,48.9009,48.8284,48.8284,68100.0
2015-05-15 12:10:00,67.35,67.4,67.3,67.31,148100.0,48.8284,48.8647,48.7922,48.7994,148100.0
2015-05-15 12:20:00,67.31,67.38,67.3,67.33,69100.0,48.7994,48.8502,48.7922,48.8139,69100.0
2015-05-15 12:30:00,67.32,67.37,67.25,67.25,110400.0,48.8067,48.8429,48.7559,48.7559,110400.0
2015-05-15 12:40:00,67.25,67.27,67.21,67.21,120100.0,48.7559,48.7704,48.7269,48.7269,120100.0
2015-05-15 12:50:00,67.21,67.22,67.16,67.16,1680100.0,48.7269,48.7342,48.6907,48.6907,1680100.0
2015-05-15 13:00:00,67.16,67.18,67.07,67.18,81100.0,48.6907,48.7052,48.6254,48.7052,81100.0
2015-05-15 13:10:00,67.18,67.24,67.15,67.24,29200.0,48.7052,48.7487,48.6834,48.7487,29200.0
2015-05-15 13:20:00,67.24,67.34,67.24,67.31,110800.0,48.7487,48.8212,48.7487,48.7994,110800.0
2015-05-15 13:30:00,67.3,67.31,67.21,67.29,50000.0,48.7922,48.7994,48.7269,48.7849,50000.0
2015-05-15 13:40:00,67.28,67.3,67.27,67.3,50900.0,48.7777,48.7922,48.7704,48.7922,50900.0
2015-05-15 13:50:00,67.29,67.39,67.28,67.38,56200.0,48.7849,48.8574,48.7777,48.8502,56200.0
2015-05-15 14:00:00,67.37,67.42,67.34,67.39,58000.0,48.8429,48.8792,48.8212,48.8574,58000.0
2015-05-15 14:10:00,67.39,67.44,67.37,67.44,33600.0,48.8574,48.8937,48.8429,48.8937,33600.0
2015-05-15 14:20:00,67.44,67.46,67.43,67.45,41100.0,48.8937,48.9082,48.8864,48.9009,41100.0
2015-05-15 14:30:00,67.45,67.48,67.39,67.47,44300.0,48.9009,48.9227,48.8574,48.9154,44300.0
2015-05-15 14:40:00,67.46,67.51,67.46,67.49,62100.0,48.9082,48.9444,48.9082,48.9299,62100.0
2015-05-15 14:50:00,67.49,67.61,67.48,67.6,59000.0,48.9299,49.0169,48.9227,49.0097,59000.0
2015-05-15 15:00:00,67.6,67.69,67.6,67.68,57900.0,49.0097,49.0749,49.0097,49.0677,57900.0
2015-05-15 15:10:00,67.67,67.69,67.61,67.61,69000.0,49.0604,49.0749,49.0169,49.0169,69000.0
2015-05-15 15:20:00,67.61,67.62,67.55,67.57,57800.0,49.0169,49.0242,48.9734,48.9879,57800.0
2015-05-15 15:30:00,67.58,67.63,67.57,67.61,76400.0,48.9952,49.0314,48.9879,49.0169,76400.0
2015-05-15 15:40:00,67.61,67.62,67.59,67.62,127200.0,49.0169,49.0242,49.0024,49.0242,127200.0
2015-05-15 15:50:00,67.62,67.66,67.55,67.64,533200.0,49.0242,49.0532,48.9734,49.0387,533200.0
2015-05-18 09:30:00,67.64,67.93,67.59,67.85,137500.0,49.0387,49.2489,49.0024,49.1909,137500.0
2015-05-18 09:40:00,67.88,68.05,67.87,68.02,97700.0,49.2127,49.3359,49.2054,49.3142,97700.0
2015-05-18 09:50:00,68.01,68.1,67.97,68.03,82200.0,49.3069,49.3722,49.2779,49.3214,82200.0
2015-05-18 10:00:00,68.0,68.1,67.98,68.05,67900.0,49.2997,49.3722,49.2852,49.3359,67900.0
2015-05-18 10:10:00,68.06,68.06,67.9,68.0,66900.0,49.3432,49.3432,49.2272,49.2997,66900.0
2015-05-18 10:20:00,68.0,68.03,67.87,67.92,70400.0,49.2997,49.3214,49.2054,49.2417,70400.0
2015-05-18 10:30:00,67.92,68.0,67.91,67.91,35000.0,49.2417,49.2997,49.2344,49.2344,35000.0
2015-05-18 10:40:00,67.93,67.93,67.84,67.91,82900.0,49.2489,49.2489,49.1837,49.2344,82900.0
2015-05-18 10:50:00,67.92,67.96,67.84,67.86,196800.0,49.2417,49.2707,49.1837,49.1982,196800.0
2015-05-18 11:00:00,67.86,67.91,67.84,67.87,102500.0,49.1982,49.2344,49.1837,49.2054,102500.0
2015-05-18 11:10:00,67.88,67.9,67.82,67.84,59600.0,49.2127,49.2272,49.1692,49.1837,59600.0
2015-05-18 11:20:00,67.83,67.91,67.8,67.87,116600.0,49.1764,49.2344,49.1547,49.2054,116600.0
2015-05-18 11:30:00,67.87,67.92,67.87,67.9,30100.0,49.2054,49.2417,49.2054,49.2272,30100.0
2015-05-18 11:40:00,67.91,67.91,67.83,67.84,41500.0,49.2344,49.2344,49.1764,49.1837,41500.0
2015-05-18 11:50:00,67.84,67.9,67.75,67.76,95700.0,49.1837,49.2272,49.1184,49.1257,95700.0
2015-05-18 12:00:00,67.76,67.87,67.75,67.81,74500.0,49.1257,49.2054,49.1184,49.1619,74500.0
2015-05-18 12:10:00,67.81,67.87,67.78,67.83,70000.0,49.1619,49.2054,49.1402,49.1764,70000.0
2015-05-18 12:20:00,67.84,67.87,67.77,67.81,102000.0,49.1837,49.2054,49.1329,49.1619,102000.0
2015-05-18 12:30:00,67.82,67.84,67.75,67.76,29200.0,49.1692,49.1837,49.1184,49.1257,29200.0
2015-05-18 12:40:00,67.75,67.76,67.69,67.69,48500.0,49.1184,49.1257,49.0749,49.0749,48500.0
2015-05-18 12:50:00,67.7,67.79,67.7,67.78,74500.0,49.0822,49.1474,49.0822,49.1402,74500.0
2015-05-18 13:00:00,67.77,67.83,67.75,67.8,149000.0,49.1329,49.1764,49.1184,49.1547,149000.0
2015-05-18 13:10:00,67.8,67.86,67.79,67.82,35400.0,49.1547,49.1982,49.1474,49.1692,35400.0
2015-05-18 13:20:00,67.82,67.84,67.79,67.81,63500.0,49.1692,49.1837,49.1474,49.1619,63500.0
2015-05-18 13:30:00,67.81,67.84,67.77,67.83,57500.0,49.1619,49.1837,49.1329,49.1764,57500.0
2015-05-18 13:40:00,67.82,67.91,67.81,67.91,67100.0,49.1692,49.2344,49.1619,49.2344,67100.0
2015-05-18 13:50:00,67.91,67.92,67.85,67.92,41600.0,49.2344,49.2417,49.1909,49.2417,41600.0
2015-05-18 14:00:00,67.92,68.04,67.92,68.03,78200.0,49.2417,49.3287,49.2417,49.3214,78200.0
2015-05-18 14:10:00,68.03,68.09,67.97,68.06,122800.0,49.3214,49.3649,49.2779,49.3432,122800.0
2015-05-18 14:20:00,68.05,68.07,68.03,68.04,51200.0,49.3359,49.3504,49.3214,49.3287,51200.0
2015-05-18 14:30:00,68.04,68.06,67.96,67.97,67800.0,49.3287,49.3432,49.2707,49.2779,67800.0
2015-05-18 14:40:00,67.96,68.03,67.96,68.0,56100.0,49.2707,49.3214,49.2707,49.2997,56100.0
2015-05-18 14:50:00,68.0,68.08,67.97,68.06,82300.0,49.2997,49.3577,49.2779,49.3432,82300.0
2015-05-18 15:00:00,68.05,68.12,68.05,68.11,109300.0,49.3359,49.3867,49.3359,49.3794,109300.0
2015-05-18 15:10:00,68.11,68.12,68.01,68.05,77900.0,49.3794,49.3867,49.3069,49.3359,77900.0
2015-05-18 15:20:00,68.05,68.13,68.04,68.1,109400.0,49.3359,49.3939,49.3287,49.3722,109400.0
2015-05-18 15:30:00,68.1,68.12,68.05,68.07,118200.0,49.3722,49.3867,49.3359,49.3504,118200.0
2015-05-18 15:40:00,68.06,68.12,67.96,67.96,115300.0,49.3432,49.3867,49.2707,49.2707,115300.0
2015-05-18 15:50:00,67.96,68.01,67.95,68.0,413200.0,49.2707,49.3069,49.2634,49.2997,413200.0
2015-05-19 09:30:00,68.04,68.18,67.91,68.06,83000.0,49.3287,49.4302,49.2344,49.3432,83000.0
2015-05-19 09:40:00,68.04,68.18,67.99,68.13,54200.0,49.3287,49.4302,49.2924,49.3939,54200.0
2015-05-19 09:50:00,68.13,68.2,68.11,68.18,31000.0,49.3939,49.4447,49.3794,49.4302,31000.0
2015-05-19 10:00:00,68.2,68.24,68.07,68.1,95800.0,49.4447,49.4737,49.3504,49.3722,95800.0
2015-05-19 10:10:00,68.1,68.24,68.06,68.23,126600.0,49.3722,49.4737,49.3432,49.4664,126600.0
2015-05-19 10:20:00,68.22,68.22,68.12,68.19,32200.0,49.4592,49.4592,49.3867,49.4374,32200.0
2015-05-19 10:30:00,68.19,68.21,68.09,68.14,30800.0,49.4374,49.4519,49.3649,49.4012,30800.0
2015-05-19 10:40:00,68.14,68.25,68.13,68.22,44000.0,49.4012,49.4809,49.3939,49.4592,44000.0
2015-05-19 10:50:00,68.23,68.25,68.19,68.24,35900.0,49.4664,49.4809,49.4374,49.4737,35900.0
2015-05-19 11:00:00,68.24,68.27,68.19,68.22,42200.0,49.4737,49.4954,49.4374,49.4592,42200.0
2015-05-19 11:10:00,68.21,68.36,68.18,68.36,46700.0,49.4519,49.5607,49.4302,49.5607,46700.0
2015-05-19 11:20:00,68.36,68.39,68.29,68.36,89400.0,49.5607,49.5824,49.5099,49.5607,89400.0
2015-05-19 11:30:00,68.37,68.39,68.3,68.36,86200.0,49.5679,49.5824,49.5172,49.5607,86200.0
2015-05-19 11:40:00,68.37,68.37,68.27,68.31,58500.0,49.5679,49.5679,49.4954,49.5244,58500.0
2015-05-19 11:50:00,68.31,68.43,68.31,68.39,58100.0,49.5244,49.6114,49.5244,49.5824,58100.0
2015-05-19 12:00:00,68.39,68.49,68.37,68.38,226900.0,49.5824,49.6549,49.5679,49.5752,226900.0
2015-05-19 12:10:00,68.37,68.43,68.36,68.39,86600.0,49.5679,49.6114,49.5607,49.5824,86600.0
2015-05-19 12:20:00,68.4,68.42,68.39,68.42,47300.0,49.5897,49.6042,49.5824,49.6042,47300.0
2015-05-19 12:30:00,68.42,68.49,68.41,68.47,37000.0,49.6042,49.6549,49.5969,49.6404,37000.0
2015-05-19 12:40:00,68.46,68.46,68.4,68.43,35100.0,49.6332,49.6332,49.5897,49.6114,35100.0
2015-05-19 12:50:00,68.44,68.47,68.4,68.4,43100.0,49.6187,49.6404,49.5897,49.5897,43100.0
2015-05-19 13:00:00,68.4,68.48,68.36,68.37,93100.0,49.5897,49.6477,49.5607,49.5679,93100.0
2015-05-19 13:10:00,68.37,68.42,68.36,68.39,77600.0,49.5679,49.6042,49.5607,49.5824,77600.0
2015-05-19 13:20:00,68.38,68.41,68.37,68.38,166600.0,49.5752,49.5969,49.5679,49.5752,166600.0
2015-05-19 13:30:00,68.37,68.4,68.36,68.4,87700.0,49.5679,49.5897,49.5607,49.5897,87700.0
2015-05-19 13:40:00,68.39,68.45,68.38,68.41,58000.0,49.5824,49.6259,49.5752,49.5969,58000.0
2015-05-19 13:50:00,68.42,68.43,68.37,68.4,103600.0,49.6042,49.6114,49.5679,49.5897,103600.0
2015-05-19 14:00:00,68.41,68.45,68.38,68.43,28000.0,49.5969,49.6259,49.5752,49.6114,28000.0
2015-05-19 14:10:00,68.44,68.45,68.38,68.4,59900.0,49.6187,49.6259,49.5752,49.5897,59900.0
2015-05-19 14:20:00,68.4,68.47,68.39,68.44,42000.0,49.5897,49.6404,49.5824,49.6187,42000.0
2015-05-19 14:30:00,68.45,68.47,68.31,68.35,148700.0,49.6259,49.6404,49.5244,49.5534,148700.0
2015-05-19 14:40:00,68.34,68.41,68.32,68.38,49000.0,49.5462,49.5969,49.5317,49.5752,49000.0
2015-05-19 14:50:00,68.39,68.4,68.32,68.34,54700.0,49.5824,49.5897,49.5317,49.5462,54700.0
2015-05-19 15:00:00,68.34,68.34,68.18,68.19,58400.0,49.5462,49.5462,49.4302,49.4374,58400.0
2015-05-19 15:10:00,68.19,68.22,68.1,68.16,198200.0,49.4374,49.4592,49.3722,49.4157,198200.0
2015-05-19 15:20:00,68.17,68.19,68.11,68.14,51800.0,49.4229,49.4374,49.3794,49.4012,51800.0
2015-05-19 15:30:00,68.14,68.23,68.13,68.2,138700.0,49.4012,49.4664,49.3939,49.4447,138700.0
2015-05-19 15:40:00,68.2,68.25,68.19,68.25,121900.0,49.4447,49.4809,49.4374,49.4809,121900.0
2015-05-19 15:50:00,68.25,68.33,68.23,68.28,258400.0,49.4809,49.5389,49.4664,49.5027,258400.0
2015-05-20 09:30:00,68.41,68.63,68.29,68.56,198100.0,49.5969,49.7564,49.5099,49.7057,198100.0
2015-05-20 09:40:00,68.56,68.98,68.54,68.96,308000.0,49.7057,50.0102,49.6912,49.9957,308000.0
2015-05-20 09:50:00,68.97,69.16,68.93,69.07,271200.0,50.0029,50.1407,49.9739,50.0754,271200.0
2015-05-20 10:00:00,69.08,69.21,69.02,69.1,131200.0,50.0827,50.1769,50.0392,50.0972,131200.0
2015-05-20 10:10:00,69.11,69.2,69.05,69.07,142400.0,50.1044,50.1697,50.0609,50.0754,142400.0
2015-05-20 10:20:00,69.07,69.23,69.02,69.18,178200.0,50.0754,50.1914,50.0392,50.1552,178200.0
2015-05-20 10:30:00,69.19,69.32,69.12,69.3,195700.0,50.1624,50.2567,50.1117,50.2422,195700.0
2015-05-20 10:40:00,69.31,69.4,69.29,69.32,134100.0,50.2494,50.3147,50.2349,50.2567,134100.0
2015-05-20 10:50:00,69.32,69.72,69.32,69.65,500000.0,50.2567,50.5467,50.2567,50.4959,500000.0
2015-05-20 11:00:00,69.65,69.65,69.5,69.63,113900.0,50.4959,50.4959,50.3872,50.4814,113900.0
2015-05-20 11:10:00,69.63,69.86,69.6,69.83,267000.0,50.4814,50.6482,50.4597,50.6264,267000.0
2015-05-20 11:20:00,69.82,69.85,69.65,69.67,261900.0,50.6192,50.6409,50.4959,50.5104,261900.0
2015-05-20 11:30:00,69.69,69.7,69.32,69.33,150500.0,50.5249,50.5322,50.2567,50.2639,150500.0
2015-05-20 11:40:00,69.33,69.34,69.15,69.24,195200.0,50.2639,50.2712,50.1334,50.1987,195200.0
2015-05-20 11:50:00,69.25,69.28,69.2,69.27,128400.0,50.2059,50.2277,50.1697,50.2204,128400.0
2015-05-20 12:00:00,69.28,69.3,69.14,69.18,211200.0,50.2277,50.2422,50.1262,50.1552,211200.0
2015-05-20 12:10:00,69.17,69.2,69.17,69.19,143500.0,50.1479,50.1697,50.1479,50.1624,143500.0
2015-05-20 12:20:00,69.2,69.21,69.04,69.1,162700.0,50.1697,50.1769,50.0537,50.0972,162700.0
2015-05-20 12:30:00,69.1,69.13,69.09,69.1,102200.0,50.0972,50.1189,50.0899,50.0972,102200.0
2015-05-20 12:40:00,69.11,69.11,68.97,68.98,151500.0,50.1044,50.1044,50.0029,50.0102,151500.0
2015-05-20 12:50:00,68.99,69.1,68.98,69.07,126500.0,50.0174,50.0972,50.0102,50.0754,126500.0
2015-05-20 13:00:00,69.08,69.09,68.99,69.05,86300.0,50.0827,50.0899,50.0174,50.0609,86300.0
2015-05-20 13:10:00,69.03,69.08,68.9,68.95,117100.0,50.0464,50.0827,49.9522,49.9884,117100.0
2015-05-20 13:20:00,68.96,69.01,68.94,68.97,98900.0,49.9957,50.0319,49.9812,50.0029,98900.0
2015-05-20 13:30:00,68.97,69.0,68.95,68.96,107300.0,50.0029,50.0247,49.9884,49.9957,107300.0
2015-05-20 13:40:00,68.97,68.98,68.88,68.89,109500.0,50.0029,50.0102,49.9377,49.9449,109500.0
2015-05-20 13:50:00,68.88,68.98,68.88,68.95,78700.0,49.9377,50.0102,49.9377,49.9884,78700.0
2015-05-20 14:00:00,68.95,69.16,68.95,69.05,100300.0,49.9884,50.1407,49.9884,50.0609,100300.0
2015-05-20 14:10:00,69.05,69.19,69.03,69.19,95500.0,50.0609,50.1624,50.0464,50.1624,95500.0
2015-05-20 14:20:00,69.19,69.31,69.14,69.23,145400.0,50.1624,50.2494,50.1262,50.1914,145400.0
2015-05-20 14:30:00,69.22,69.25,69.15,69.23,132200.0,50.1842,50.2059,50.1334,50.1914,132200.0
2015-05-20 14:40:00,69.22,69.26,69.15,69.16,93100.0,50.1842,50.2132,50.1334,50.1407,93100.0
2015-05-20 14:50:00,69.16,69.25,69.13,69.2,71000.0,50.1407,50.2059,50.1189,50.1697,71000.0
2015-05-20 15:00:00,69.21,69.23,69.16,69.2,73800.0,50.1769,50.1914,50.1407,50.1697,73800.0
2015-05-20 15:10:00,69.2,69.22,69.01,69.09,144600.0,50.1697,50.1842,50.0319,50.0899,144600.0
2015-05-20 15:20:00,69.09,69.17,69.07,69.16,170200.0,50.0899,50.1479,50.0754,50.1407,170200.0
2015-05-20 15:30:00,69.15,69.15,69.07,69.09,147700.0,50.1334,50.1334,50.0754,50.0899,147700.0
2015-05-20 15:40:00,69.09,69.15,69.06,69.14,288200.0,50.0899,50.1334,50.0682,50.1262,288200.0
2015-05-20 15:50:00,69.14,69.18,69.07,69.07,377600.0,50.1262,50.1552,50.0754,50.0754,377600.0
2015-05-21 09:30:00,68.94,68.94,68.72,68.85,206500.0,49.9812,49.9812,49.8217,49.9159,206500.0
2015-05-21 09:40:00,68.84,68.95,68.81,68.83,112900.0,49.9087,49.9884,49.8869,49.9014,112900.0
2015-05-21 09:50:00,68.83,68.85,68.72,68.76,104600.0,49.9014,49.9159,49.8217,49.8507,104600.0
2015-05-21 10:00:00,68.76,68.87,68.72,68.75,88400.0,49.8507,49.9304,49.8217,49.8434,88400.0
2015-05-21 10:10:00,68.76,68.78,68.64,68.66,59900.0,49.8507,49.8652,49.7637,49.7782,59900.0
2015-05-21 10:20:00,68.66,68.77,68.64,68.67,56300.0,49.7782,49.8579,49.7637,49.7854,56300.0
2015-05-21 10:30:00,68.68,68.74,68.63,68.65,69400.0,49.7927,49.8362,49.7564,49.7709,69400.0
2015-05-21 10:40:00,68.66,68.7,68.54,68.6,69900.0,49.7782,49.8072,49.6912,49.7347,69900.0
2015-05-21 10:50:00,68.6,68.67,68.58,68.63,52800.0,49.7347,49.7854,49.7202,49.7564,52800.0
2015-05-21 11:00:00,68.64,68.68,68.61,68.62,47000.0,49.7637,49.7927,49.7419,49.7492,47000.0
2015-05-21 11:10:00,68.62,68.67,68.59,68.65,54900.0,49.7492,49.7854,49.7274,49.7709,54900.0
2015-05-21 11:20:00,68.64,68.69,68.59,68.63,58000.0,49.7637,49.7999,49.7274,49.7564,58000.0
2015-05-21 11:30:00,68.63,68.65,68.57,68.57,71900.0,49.7564,49.7709,49.7129,49.7129,71900.0
2015-05-21 11:40:00,68.57,68.57,68.46,68.52,118300.0,49.7129,49.7129,49.6332,49.6767,118300.0
2015-05-21 11:50:00,68.51,68.54,68.49,68.51,47200.0,49.6694,49.6912,49.6549,49.6694,47200.0
2015-05-21 12:00:00,68.51,68.59,68.5,68.53,58500.0,49.6694,49.7274,49.6622,49.6839,58500.0
2015-05-21 12:10:00,68.52,68.55,68.51,68.52,43000.0,49.6767,49.6984,49.6694,49.6767,43000.0
2015-05-21 12:20:00,68.53,68.56,68.51,68.56,33400.0,49.6839,49.7057,49.6694,49.7057,33400.0
2015-05-21 12:30:00,68.56,68.63,68.54,68.55,61900.0,49.7057,49.7564,49.6912,49.6984,61900.0
2015-05-21 12:40:00,68.54,68.56,68.5,68.51,47900.0,49.6912,49.7057,49.6622,49.6694,47900.0
2015-05-21 12:50:00,68.51,68.56,68.49,68.54,37900.0,49.6694,49.7057,49.6549,49.6912,37900.0
2015-05-21 13:00:00,68.55,68.56,68.5,68.51,44800.0,49.6984,49.7057,49.6622,49.6694,44800.0
2015-05-21 13:10:00,68.51,68.6,68.49,68.6,92600.0,49.6694,49.7347,49.6549,49.7347,92600.0
2015-05-21 13:20:00,68.61,68.61,68.55,68.58,27100.0,49.7419,49.7419,49.6984,49.7202,27100.0
2015-05-21 13:30:00,68.58,68.6,68.55,68.59,25200.0,49.7202,49.7347,49.6984,49.7274,25200.0
2015-05-21 13:40:00,68.59,68.62,68.55,68.55,71400.0,49.7274,49.7492,49.6984,49.6984,71400.0
2015-05-21 13:50:00,68.55,68.63,68.52,68.63,112600.0,49.6984,49.7564,49.6767,49.7564,112600.0
2015-05-21 14:00:00,68.62,68.74,68.62,68.74,81100.0,49.7492,49.8362,49.7492,49.8362,81100.0
2015-05-21 14:10:00,68.73,68.8,68.73,68.79,38100.0,49.8289,49.8797,49.8289,49.8724,38100.0
2015-05-21 14:20:00,68.8,68.9,68.79,68.87,51300.0,49.8797,49.9522,49.8724,49.9304,51300.0
2015-05-21 14:30:00,68.87,68.91,68.81,68.91,73600.0,49.9304,49.9594,49.8869,49.9594,73600.0
2015-05-21 14:40:00,68.91,68.95,68.89,68.92,79300.0,49.9594,49.9884,49.9449,49.9667,79300.0
2015-05-21 14:50:00,68.92,68.94,68.89,68.93,46100.0,49.9667,49.9812,49.9449,49.9739,46100.0
2015-05-21 15:00:00,68.93,68.94,68.86,68.87,45000.0,49.9739,49.9812,49.9232,49.9304,45000.0
2015-05-21 15:10:00,68.87,68.87,68.78,68.83,86200.0,49.9304,49.9304,49.8652,49.9014,86200.0
2015-05-21 15:20:00,68.83,68.89,68.83,68.89,74600.0,49.9014,49.9449,49.9014,49.9449,74600.0
2015-05-21 15:30:00,68.89,68.93,68.89,68.9,111800.0,49.9449,49.9739,49.9449,49.9522,111800.0
2015-05-21 15:40:00,68.9,69.01,68.89,68.92,142000.0,49.9522,50.0319,49.9449,49.9667,142000.0
2015-05-21 15:50:00,68.93,68.93,68.86,68.92,388000.0,49.9739,49.9739,49.9232,49.9667,388000.0
2015-05-22 09:30:00,68.73,68.73,68.37,68.51,323100.0,49.8289,49.8289,49.5679,49.6694,323100.0
2015-05-22 09:40:00,68.49,68.55,68.3,68.37,136900.0,49.6549,49.6984,49.5172,49.5679,136900.0
2015-05-22 09:50:00,68.35,68.39,68.22,68.31,104200.0,49.5534,49.5824,49.4592,49.5244,104200.0
2015-05-22 10:00:00,68.31,68.44,68.24,68.4,58600.0,49.5244,49.6187,49.4737,49.5897,58600.0
2015-05-22 10:10:00,68.41,68.53,68.41,68.49,136800.0,49.5969,49.6839,49.5969,49.6549,136800.0
2015-05-22 10:20:00,68.49,68.54,68.39,68.42,63900.0,49.6549,49.6912,49.5824,49.6042,63900.0
2015-05-22 10:30:00,68.44,68.49,68.41,68.48,58300.0,49.6187,49.6549,49.5969,49.6477,58300.0
2015-05-22 10:40:00,68.48,68.59,68.47,68.49,50200.0,49.6477,49.7274,49.6404,49.6549,50200.0
2015-05-22 10:50:00,68.49,68.53,68.42,68.52,80100.0,49.6549,49.6839,49.6042,49.6767,80100.0
2015-05-22 11:00:00,68.53,68.54,68.38,68.41,159400.0,49.6839,49.6912,49.5752,49.5969,159400.0
2015-05-22 11:10:00,68.41,68.46,68.35,68.41,143500.0,49.5969,49.6332,49.5534,49.5969,143500.0
2015-05-22 11:20:00,68.41,68.41,68.32,68.4,43100.0,49.5969,49.5969,49.5317,49.5897,43100.0
2015-05-22 11:30:00,68.4,68.43,68.37,68.4,51200.0,49.5897,49.6114,49.5679,49.5897,51200.0
2015-05-22 11:40:00,68.4,68.42,68.38,68.41,46800.0,49.5897,49.6042,49.5752,49.5969,46800.0
2015-05-22 11:50:00,68.4,68.44,68.38,68.42,48800.0,49.5897,49.6187,49.5752,49.6042,48800.0
2015-05-22 12:00:00,68.42,68.46,68.4,68.4,34000.0,49.6042,49.6332,49.5897,49.5897,34000.0
2015-05-22 12:10:00,68.39,68.42,68.37,68.42,38900.0,49.5824,49.6042,49.5679,49.6042,38900.0
2015-05-22 12:20:00,68.42,68.43,68.37,68.39,33700.0,49.6042,49.6114,49.5679,49.5824,33700.0
2015-05-22 12:30:00,68.4,68.41,68.38,68.4,37000.0,49.5897,49.5969,49.5752,49.5897,37000.0
2015-05-22 12:40:00,68.39,68.41,68.38,68.4,36500.0,49.5824,49.5969,49.5752,49.5897,36500.0
2015-05-22 12:50:00,68.4,68.43,68.36,68.41,60200.0,49.5897,49.6114,49.5607,49.5969,60200.0
2015-05-22 13:00:00,68.4,68.49,68.39,68.47,204600.0,49.5897,49.6549,49.5824,49.6404,204600.0
2015-05-22 13:10:00,68.46,68.46,68.36,68.39,39600.0,49.6332,49.6332,49.5607,49.5824,39600.0
2015-05-22 13:20:00,68.38,68.39,68.32,68.35,32900.0,49.5752,49.5824,49.5317,49.5534,32900.0
2015-05-22 13:30:00,68.36,68.39,68.34,68.35,37500.0,49.5607,49.5824,49.5462,49.5534,37500.0
2015-05-22 13:40:00,68.34,68.39,68.34,68.35,49700.0,49.5462,49.5824,49.5462,49.5534,49700.0
2015-05-22 13:50:00,68.35,68.37,68.34,68.35,65300.0,49.5534,49.5679,49.5462,49.5534,65300.0
2015-05-22 14:00:00,68.36,68.37,68.27,68.28,80800.0,49.5607,49.5679,49.4954,49.5027,80800.0
2015-05-22 14:10:00,68.28,68.3,68.26,68.26,50100.0,49.5027,49.5172,49.4882,49.4882,50100.0
2015-05-22 14:20:00,68.27,68.32,68.24,68.32,65200.0,49.4954,49.5317,49.4737,49.5317,65200.0
2015-05-22 14:30:00,68.33,68.37,68.32,68.32,52500.0,49.5389,49.5679,49.5317,49.5317,52500.0
2015-05-22 14:40:00,68.32,68.33,68.27,68.28,79600.0,49.5317,49.5389,49.4954,49.5027,79600.0
2015-05-22 14:50:00,68.28,68.29,68.26,68.28,66900.0,49.5027,49.5099,49.4882,49.5027,66900.0
2015-05-22 15:00:00,68.28,68.29,68.23,68.26,110600.0,49.5027,49.5099,49.4664,49.4882,110600.0
2015-05-22 15:10:00,68.26,68.28,68.2,68.27,97400.0,49.4882,49.5027,49.4447,49.4954,97400.0
2015-05-22 15:20:00,68.28,68.36,68.27,68.34,68300.0,49.5027,49.5607,49.4954,49.5462,68300.0
2015-05-22 15:30:00,68.33,68.49,68.32,68.49,165800.0,49.5389,49.6549,49.5317,49.6549,165800.0
2015-05-22 15:40:00,68.49,68.5,68.37,68.46,184300.0,49.6549,49.6622,49.5679,49.6332,184300.0
2015-05-22 15:50:00,68.45,68.46,68.29,68.31,365400.0,49.6259,49.6332,49.5099,49.5244,365400.0
2015-05-26 09:30:00,68.02,68.09,67.79,67.9,178600.0,49.3142,49.3649,49.1474,49.2272,178600.0
2015-05-26 09:40:00,67.9,68.23,67.76,68.05,148700.0,49.2272,49.4664,49.1257,49.3359,148700.0
2015-05-26 09:50:00,68.05,68.24,67.97,68.17,86400.0,49.3359,49.4737,49.2779,49.4229,86400.0
2015-05-26 10:00:00,68.17,68.24,68.0,68.01,89500.0,49.4229,49.4737,49.2997,49.3069,89500.0
2015-05-26 10:10:00,68.0,68.02,67.72,67.76,106900.0,49.2997,49.3142,49.0967,49.1257,106900.0
2015-05-26 10:20:00,67.74,67.85,67.66,67.84,200400.0,49.1112,49.1909,49.0532,49.1837,200400.0
2015-05-26 10:30:00,67.83,67.84,67.5,67.61,114600.0,49.1764,49.1837,48.9372,49.0169,114600.0
2015-05-26 10:40:00,67.62,67.75,67.54,67.55,81600.0,49.0242,49.1184,48.9662,48.9734,81600.0
2015-05-26 10:50:00,67.56,67.63,67.43,67.45,113400.0,48.9807,49.0314,48.8864,48.9009,113400.0
2015-05-26 11:00:00,67.45,67.46,67.28,67.3,169000.0,48.9009,48.9082,48.7777,48.7922,169000.0
2015-05-26 11:10:00,67.29,67.39,67.22,67.28,134800.0,48.7849,48.8574,48.7342,48.7777,134800.0
2015-05-26 11:20:00,67.29,67.52,67.28,67.51,73000.0,48.7849,48.9517,48.7777,48.9444,73000.0
2015-05-26 11:30:00,67.52,67.64,67.49,67.59,61000.0,48.9517,49.0387,48.9299,49.0024,61000.0
2015-05-26 11:40:00,67.6,67.67,67.52,67.52,60800.0,49.0097,49.0604,48.9517,48.9517,60800.0
2015-05-26 11:50:00,67.53,67.62,67.49,67.53,67900.0,48.9589,49.0242,48.9299,48.9589,67900.0
2015-05-26 12:00:00,67.55,67.57,67.45,67.49,39600.0,48.9734,48.9879,48.9009,48.9299,39600.0
2015-05-26 12:10:00,67.48,67.56,67.47,67.53,34700.0,48.9227,48.9807,48.9154,48.9589,34700.0
2015-05-26 12:20:00,67.54,67.59,67.52,67.54,40700.0,48.9662,49.0024,48.9517,48.9662,40700.0
2015-05-26 12:30:00,67.55,67.6,67.48,67.58,46900.0,48.9734,49.0097,48.9227,48.9952,46900.0
2015-05-26 12:40:00,67.58,67.76,67.57,67.68,320400.0,48.9952,49.1257,48.9879,49.0677,320400.0
2015-05-26 12:50:00,67.67,67.71,67.62,67.69,81200.0,49.0604,49.0894,49.0242,49.0749,81200.0
2015-05-26 13:00:00,67.69,67.7,67.54,67.57,100000.0,49.0749,49.0822,48.9662,48.9879,100000.0
2015-05-26 13:10:00,67.58,67.66,67.55,67.64,33600.0,48.9952,49.0532,48.9734,49.0387,33600.0
2015-05-26 13:20:00,67.63,67.69,67.62,67.67,66300.0,49.0314,49.0749,49.0242,49.0604,66300.0
2015-05-26 13:30:00,67.67,67.68,67.5,67.5,68700.0,49.0604,49.0677,48.9372,48.9372,68700.0
2015-05-26 13:40:00,67.5,67.55,67.46,67.5,62900.0,48.9372,48.9734,48.9082,48.9372,62900.0
2015-05-26 13:50:00,67.5,67.5,67.37,67.39,76000.0,48.9372,48.9372,48.8429,48.8574,76000.0
2015-05-26 14:00:00,67.39,67.42,67.34,67.41,62900.0,48.8574,48.8792,48.8212,48.8719,62900.0
2015-05-26 14:10:00,67.41,67.45,67.38,67.45,59200.0,48.8719,48.9009,48.8502,48.9009,59200.0
2015-05-26 14:20:00,67.44,67.47,67.36,67.38,69600.0,48.8937,48.9154,48.8357,48.8502,69600.0
2015-05-26 14:30:00,67.39,67.47,67.38,67.44,66800.0,48.8574,48.9154,48.8502,48.8937,66800.0
2015-05-26 14:40:00,67.44,67.48,67.41,67.41,49300.0,48.8937,48.9227,48.8719,48.8719,49300.0
2015-05-26 14:50:00,67.41,67.44,67.4,67.42,78600.0,48.8719,48.8937,48.8647,48.8792,78600.0
2015-05-26 15:00:00,67.42,67.48,67.41,67.44,61900.0,48.8792,48.9227,48.8719,48.8937,61900.0
2015-05-26 15:10:00,67.44,67.52,67.41,67.47,80700.0,48.8937,48.9517,48.8719,48.9154,80700.0
2015-05-26 15:20:00,67.47,67.5,67.41,67.43,111000.0,48.9154,48.9372,48.8719,48.8864,111000.0
2015-05-26 15:30:00,67.44,67.51,67.42,67.5,132900.0,48.8937,48.9444,48.8792,48.9372,132900.0
2015-05-26 15:40:00,67.49,67.54,67.47,67.52,474100.0,48.9299,48.9662,48.9154,48.9517,474100.0
2015-05-26 15:50:00,67.52,67.63,67.49,67.49,547300.0,48.9517,49.0314,48.9299,48.9299,547300.0
2015-05-27 09:30:00,67.65,67.96,67.44,67.9,320100.0,49.0459,49.2707,48.8937,49.2272,320100.0
2015-05-27 09:40:00,67.91,68.19,67.87,68.16,145400.0,49.2344,49.4374,49.2054,49.4157,145400.0
2015-05-27 09:50:00,68.15,68.24,68.08,68.18,104600.0,49.4084,49.4737,49.3577,49.4302,104600.0
2015-05-27 10:00:00,68.16,68.29,68.16,68.28,92800.0,49.4157,49.5099,49.4157,49.5027,92800.0
2015-05-27 10:10:00,68.28,68.31,68.21,68.29,142500.0,49.5027,49.5244,49.4519,49.5099,142500.0
2015-05-27 10:20:00,68.3,68.35,68.27,68.3,133500.0,49.5172,49.5534,49.4954,49.5172,133500.0
2015-05-27 10:30:00,68.3,68.42,68.3,68.4,109200.0,49.5172,49.6042,49.5172,49.5897,109200.0
2015-05-27 10:40:00,68.39,68.51,68.38,68.4,93900.0,49.5824,49.6694,49.5752,49.5897,93900.0
2015-05-27 10:50:00,68.4,68.43,68.37,68.42,66200.0,49.5897,49.6114,49.5679,49.6042,66200.0
2015-05-27 11:00:00,68.42,68.64,68.42,68.51,267500.0,49.6042,49.7637,49.6042,49.6694,267500.0
2015-05-27 11:10:00,68.5,68.56,68.47,68.55,94200.0,49.6622,49.7057,49.6404,49.6984,94200.0
2015-05-27 11:20:00,68.55,68.56,68.51,68.55,84100.0,49.6984,49.7057,49.6694,49.6984,84100.0
2015-05-27 11:30:00,68.55,68.62,68.54,68.58,85800.0,49.6984,49.7492,49.6912,49.7202,85800.0
2015-05-27 11:40:00,68.57,68.65,68.56,68.64,68600.0,49.7129,49.7709,49.7057,49.7637,68600.0
2015-05-27 11:50:00,68.64,68.66,68.54,68.55,63800.0,49.7637,49.7782,49.6912,49.6984,63800.0
2015-05-27 12:00:00,68.55,68.64,68.5,68.6,138000.0,49.6984,49.7637,49.6622,49.7347,138000.0
2015-05-27 12:10:00,68.6,68.61,68.57,68.6,49300.0,49.7347,49.7419,49.7129,49.7347,49300.0
2015-05-27 12:20:00,68.6,68.6,68.52,68.53,72900.0,49.7347,49.7347,49.6767,49.6839,72900.0
2015-05-27 12:30:00,68.54,68.58,68.53,68.54,42600.0,49.6912,49.7202,49.6839,49.6912,42600.0
2015-05-27 12:40:00,68.54,68.56,68.48,68.52,79400.0,49.6912,49.7057,49.6477,49.6767,79400.0
2015-05-27 12:50:00,68.52,68.52,68.46,68.51,42100.0,49.6767,49.6767,49.6332,49.6694,42100.0
2015-05-27 13:00:00,68.52,68.55,68.49,68.52,55300.0,49.6767,49.6984,49.6549,49.6767,55300.0
2015-05-27 13:10:00,68.52,68.56,68.52,68.53,53500.0,49.6767,49.7057,49.6767,49.6839,53500.0
2015-05-27 13:20:00,68.52,68.56,68.47,68.55,108500.0,49.6767,49.7057,49.6404,49.6984,108500.0
2015-05-27 13:30:00,68.55,68.55,68.5,68.52,45400.0,49.6984,49.6984,49.6622,49.6767,45400.0
2015-05-27 13:40:00,68.52,68.6,68.47,68.5,76600.0,49.6767,49.7347,49.6404,49.6622,76600.0
2015-05-27 13:50:00,68.5,68.54,68.48,68.49,40900.0,49.6622,49.6912,49.6477,49.6549,40900.0
2015-05-27 14:00:00,68.5,68.56,68.48,68.51,65700.0,49.6622,49.7057,49.6477,49.6694,65700.0
2015-05-27 14:10:00,68.52,68.52,68.45,68.47,67800.0,49.6767,49.6767,49.6259,49.6404,67800.0
2015-05-27 14:20:00,68.47,68.48,68.36,68.38,66300.0,49.6404,49.6477,49.5607,49.5752,66300.0
2015-05-27 14:30:00,68.39,68.44,68.38,68.4,62100.0,49.5824,49.6187,49.5752,49.5897,62100.0
2015-05-27 14:40:00,68.4,68.42,68.37,68.38,65900.0,49.5897,49.6042,49.5679,49.5752,65900.0
2015-05-27 14:50:00,68.39,68.45,68.38,68.44,73800.0,49.5824,49.6259,49.5752,49.6187,73800.0
2015-05-27 15:00:00,68.45,68.49,68.41,68.48,94300.0,49.6259,49.6549,49.5969,49.6477,94300.0
2015-05-27 15:10:00,68.49,68.51,68.46,68.49,133800.0,49.6549,49.6694,49.6332,49.6549,133800.0
2015-05-27 15:20:00,68.5,68.5,68.38,68.39,105800.0,49.6622,49.6622,49.5752,49.5824,105800.0
2015-05-27 15:30:00,68.4,68.46,68.34,68.44,135800.0,49.5897,49.6332,49.5462,49.6187,135800.0
2015-05-27 15:40:00,68.45,68.51,68.38,68.51,127500.0,49.6259,49.6694,49.5752,49.6694,127500.0
2015-05-27 15:50:00,68.51,68.59,68.39,68.39,543000.0,49.6694,49.7274,49.5824,49.5824,543000.0
2015-05-28 09:30:00,68.28,68.86,68.19,68.72,141900.0,49.5027,49.9232,49.4374,49.8217,141900.0
2015-05-28 09:40:00,68.71,68.72,68.37,68.42,81600.0,49.8144,49.8217,49.5679,49.6042,81600.0
2015-05-28 09:50:00,68.41,68.5,68.22,68.3,39700.0,49.5969,49.6622,49.4592,49.5172,39700.0
2015-05-28 10:00:00,68.29,68.49,68.27,68.49,53500.0,49.5099,49.6549,49.4954,49.6549,53500.0
2015-05-28 10:10:00,68.5,68.6,68.38,68.56,55100.0,49.6622,49.7347,49.5752,49.7057,55100.0
2015-05-28 10:20:00,68.54,68.55,68.45,68.48,49500.0,49.6912,49.6984,49.6259,49.6477,49500.0
2015-05-28 10:30:00,68.46,68.54,68.37,68.53,60300.0,49.6332,49.6912,49.5679,49.6839,60300.0
2015-05-28 10:40:00,68.54,68.66,68.5,68.65,59600.0,49.6912,49.7782,49.6622,49.7709,59600.0
2015-05-28 10:50:00,68.65,68.69,68.55,68.55,38200.0,49.7709,49.7999,49.6984,49.6984,38200.0
2015-05-28 11:00:00,68.56,68.64,68.47,68.6,116800.0,49.7057,49.7637,49.6404,49.7347,116800.0
2015-05-28 11:10:00,68.6,68.75,68.54,68.71,40800.0,49.7347,49.8434,49.6912,49.8144,40800.0
2015-05-28 11:20:00,68.72,68.74,68.6,68.6,99600.0,49.8217,49.8362,49.7347,49.7347,99600.0
2015-05-28 11:30:00,68.61,68.64,68.45,68.45,71000.0,49.7419,49.7637,49.6259,49.6259,71000.0
2015-05-28 11:40:00,68.47,68.49,68.3,68.33,76200.0,49.6404,49.6549,49.5172,49.5389,76200.0
2015-05-28 11:50:00,68.32,68.32,68.23,68.32,90800.0,49.5317,49.5317,49.4664,49.5317,90800.0
2015-05-28 12:00:00,68.33,68.36,68.27,68.3,61800.0,49.5389,49.5607,49.4954,49.5172,61800.0
2015-05-28 12:10:00,68.3,68.48,68.28,68.43,71700.0,49.5172,49.6477,49.5027,49.6114,71700.0
2015-05-28 12:20:00,68.42,68.43,68.35,68.36,35800.0,49.6042,49.6114,49.5534,49.5607,35800.0
2015-05-28 12:30:00,68.37,68.42,68.34,68.41,88300.0,49.5679,49.6042,49.5462,49.5969,88300.0
2015-05-28 12:40:00,68.42,68.5,68.41,68.49,26800.0,49.6042,49.6622,49.5969,49.6549,26800.0
2015-05-28 12:50:00,68.49,68.6,68.41,68.51,576000.0,49.6549,49.7347,49.5969,49.6694,576000.0
2015-05-28 13:00:00,68.51,68.72,68.49,68.72,72700.0,49.6694,49.8217,49.6549,49.8217,72700.0
2015-05-28 13:10:00,68.71,68.8,68.7,68.72,85800.0,49.8144,49.8797,49.8072,49.8217,85800.0
2015-05-28 13:20:00,68.72,68.77,68.61,68.76,82900.0,49.8217,49.8579,49.7419,49.8507,82900.0
2015-05-28 13:30:00,68.76,68.76,68.67,68.72,62500.0,49.8507,49.8507,49.7854,49.8217,62500.0
2015-05-28 13:40:00,68.73,68.78,68.73,68.76,30000.0,49.8289,49.8652,49.8289,49.8507,30000.0
2015-05-28 13:50:00,68.76,68.87,68.75,68.84,77700.0,49.8507,49.9304,49.8434,49.9087,77700.0
2015-05-28 14:00:00,68.84,68.86,68.75,68.81,36700.0,49.9087,49.9232,49.8434,49.8869,36700.0
2015-05-28 14:10:00,68.81,68.85,68.75,68.84,28700.0,49.8869,49.9159,49.8434,49.9087,28700.0
2015-05-28 14:20:00,68.84,68.88,68.81,68.86,53300.0,49.9087,49.9377,49.8869,49.9232,53300.0
2015-05-28 14:30:00,68.86,68.92,68.82,68.85,41100.0,49.9232,49.9667,49.8942,49.9159,41100.0
2015-05-28 14:40:00,68.85,68.88,68.84,68.86,48600.0,49.9159,49.9377,49.9087,49.9232,48600.0
2015-05-28 14:50:00,68.86,68.86,68.84,68.84,44600.0,49.9232,49.9232,49.9087,49.9087,44600.0
2015-05-28 15:00:00,68.84,69.03,68.84,68.98,166000.0,49.9087,50.0464,49.9087,50.0102,166000.0
2015-05-28 15:10:00,68.98,68.99,68.9,68.95,69000.0,50.0102,50.0174,49.9522,49.9884,69000.0
2015-05-28 15:20:00,68.96,69.0,68.94,68.99,107500.0,49.9957,50.0247,49.9812,50.0174,107500.0
2015-05-28 15:30:00,69.0,69.05,68.98,69.05,191300.0,50.0247,50.0609,50.0102,50.0609,191300.0
2015-05-28 15:40:00,69.04,69.19,69.0,69.16,298600.0,50.0537,50.1624,50.0247,50.1407,298600.0
2015-05-28 15:50:00,69.16,69.23,69.15,69.15,472500.0,50.1407,50.1914,50.1334,50.1334,472500.0
2015-05-29 09:30:00,69.16,69.44,69.07,69.11,286800.0,50.1407,50.3437,50.0754,50.1044,286800.0
2015-05-29 09:40:00,69.11,69.29,69.05,69.12,169500.0,50.1044,50.2349,50.0609,50.1117,169500.0
2015-05-29 09:50:00,69.13,69.35,69.11,69.23,143100.0,50.1189,50.2784,50.1044,50.1914,143100.0
2015-05-29 10:00:00,69.24,69.34,69.09,69.16,278300.0,50.1987,50.2712,50.0899,50.1407,278300.0
2015-05-29 10:10:00,69.14,69.16,69.04,69.05,221600.0,50.1262,50.1407,50.0537,50.0609,221600.0
2015-05-29 10:20:00,69.05,69.15,69.04,69.05,145400.0,50.0609,50.1334,50.0537,50.0609,145400.0
2015-05-29 10:30:00,69.05,69.05,68.78,68.81,110400.0,50.0609,50.0609,49.8652,49.8869,110400.0
2015-05-29 10:40:00,68.82,68.9,68.56,68.6,188900.0,49.8942,49.9522,49.7057,49.7347,188900.0
2015-05-29 10:50:00,68.6,68.65,68.5,68.54,101000.0,49.7347,49.7709,49.6622,49.6912,101000.0
2015-05-29 11:00:00,68.55,68.65,68.45,68.5,160600.0,49.6984,49.7709,49.6259,49.6622,160600.0
2015-05-29 11:10:00,68.51,68.6,68.5,68.54,122000.0,49.6694,49.7347,49.6622,49.6912,122000.0
2015-05-29 11:20:00,68.53,68.62,68.35,68.37,120600.0,49.6839,49.7492,49.5534,49.5679,120600.0
2015-05-29 11:30:00,68.37,68.46,68.3,68.35,123700.0,49.5679,49.6332,49.5172,49.5534,123700.0
2015-05-29 11:40:00,68.35,68.61,68.35,68.58,79000.0,49.5534,49.7419,49.5534,49.7202,79000.0
2015-05-29 11:50:00,68.59,68.61,68.5,68.52,98200.0,49.7274,49.7419,49.6622,49.6767,98200.0
2015-05-29 12:00:00,68.53,68.69,68.53,68.65,90800.0,49.6839,49.7999,49.6839,49.7709,90800.0
2015-05-29 12:10:00,68.66,68.68,68.49,68.54,63300.0,49.7782,49.7927,49.6549,49.6912,63300.0
2015-05-29 12:20:00,68.55,68.66,68.55,68.65,89400.0,49.6984,49.7782,49.6984,49.7709,89400.0
2015-05-29 12:30:00,68.65,68.8,68.63,68.75,69100.0,49.7709,49.8797,49.7564,49.8434,69100.0
2015-05-29 12:40:00,68.75,68.81,68.71,68.71,78800.0,49.8434,49.8869,49.8144,49.8144,78800.0
2015-05-29 12:50:00,68.71,68.73,68.63,68.64,46800.0,49.8144,49.8289,49.7564,49.7637,46800.0
2015-05-29 13:00:00,68.64,68.75,68.63,68.75,34600.0,49.7637,49.8434,49.7564,49.8434,34600.0
2015-05-29 13:10:00,68.75,68.92,68.74,68.86,128000.0,49.8434,49.9667,49.8362,49.9232,128000.0
2015-05-29 13:20:00,68.86,68.96,68.86,68.96,69500.0,49.9232,49.9957,49.9232,49.9957,69500.0
2015-05-29 13:30:00,68.97,69.0,68.88,68.88,104100.0,50.0029,50.0247,49.9377,49.9377,104100.0
2015-05-29 13:40:00,68.88,68.9,68.78,68.8,101100.0,49.9377,49.9522,49.8652,49.8797,101100.0
2015-05-29 13:50:00,68.8,68.81,68.71,68.76,118900.0,49.8797,49.8869,49.8144,49.8507,118900.0
2015-05-29 14:00:00,68.76,69.05,68.06,68.11,803000.0,49.8507,50.0609,49.3432,49.3794,803000.0
2015-05-29 14:10:00,68.09,68.11,65.85,66.66,1989600.0,49.3649,49.3794,47.7409,48.3282,1989600.0
2015-05-29 14:20:00,66.66,66.82,65.65,66.38,1104400.0,48.3282,48.4442,47.5959,48.1252,1104400.0
2015-05-29 14:30:00,66.37,66.43,65.55,65.61,960800.0,48.1179,48.1614,47.5234,47.5669,960800.0
2015-05-29 14:40:00,65.62,65.63,64.56,64.9,1807600.0,47.5742,47.5814,46.8057,47.0522,1807600.0
2015-05-29 14:50:00,64.9,65.22,63.88,64.35,1843100.0,47.0522,47.2842,46.3127,46.6534,1843100.0
2015-05-29 15:00:00,64.35,64.54,63.37,63.51,2113000.0,46.6534,46.7912,45.943,46.0445,2113000.0
2015-05-29 15:10:00,63.51,64.51,63.16,64.09,2321200.0,46.0445,46.7694,45.7907,46.4649,2321200.0
2015-05-29 15:20:00,64.09,64.35,63.85,64.2,2178900.0,46.4649,46.6534,46.291,46.5447,2178900.0
2015-05-29 15:30:00,64.19,64.72,64.12,64.67,1590800.0,46.5374,46.9217,46.4867,46.8854,1590800.0
2015-05-29 15:40:00,64.66,65.12,64.59,65.1,2057100.0,46.8782,47.2117,46.8274,47.1972,2057100.0
2015-05-29 15:50:00,65.09,65.1,64.52,64.66,2510400.0,47.1899,47.1972,46.7767,46.8782,2510400.0
2015-06-01 09:30:00,66.63,67.2,66.01,67.07,1928910.0,48.3064,48.7197,47.8569,48.6254,1928910.0
2015-06-01 09:40:00,67.04,67.31,66.7,66.87,855983.0,48.6037,48.7994,48.3572,48.4804,855983.0
2015-06-01 09:50:00,66.86,67.04,66.58,66.84,629570.0,48.4732,48.6037,48.2702,48.4587,629570.0
2015-06-01 10:00:00,66.84,67.07,66.8,66.97,790282.0,48.4587,48.6254,48.4297,48.5529,790282.0
2015-06-01 10:10:00,66.97,67.01,66.4,66.56,772453.0,48.5529,48.5819,48.1397,48.2557,772453.0
2015-06-01 10:20:00,66.55,66.97,66.54,66.89,440395.0,48.2484,48.5529,48.2412,48.4949,440395.0
2015-06-01 10:30:00,66.89,66.9,66.5,66.75,327042.0,48.4949,48.5022,48.2122,48.3934,327042.0
2015-06-01 10:40:00,66.75,66.93,66.6,66.92,312739.0,48.3934,48.5239,48.2847,48.5167,312739.0
2015-06-01 10:50:00,66.91,67.05,66.76,67.02,382717.0,48.5094,48.6109,48.4007,48.5892,382717.0
2015-06-01 11:00:00,67.03,67.16,66.86,66.9,302892.0,48.5964,48.6907,48.4732,48.5022,302892.0
2015-06-01 11:10:00,66.91,67.02,66.79,66.89,163148.0,48.5094,48.5892,48.4224,48.4949,163148.0
2015-06-01 11:20:00,66.87,66.9,66.68,66.7,359734.0,48.4804,48.5022,48.3427,48.3572,359734.0
2015-06-01 11:30:00,66.69,66.79,66.57,66.69,289507.0,48.3499,48.4224,48.2629,48.3499,289507.0
2015-06-01 11:40:00,66.68,66.72,66.54,66.57,260915.0,48.3427,48.3717,48.2412,48.2629,260915.0
2015-06-01 11:50:00,66.58,66.69,66.57,66.61,253811.0,48.2702,48.3499,48.2629,48.2919,253811.0
2015-06-01 12:00:00,66.61,66.82,66.59,66.73,235636.0,48.2919,48.4442,48.2774,48.3789,235636.0
2015-06-01 12:10:00,66.73,66.81,66.66,66.79,274230.0,48.3789,48.4369,48.3282,48.4224,274230.0
2015-06-01 12:20:00,66.78,66.79,66.73,66.75,622080.0,48.4152,48.4224,48.3789,48.3934,622080.0
2015-06-01 12:30:00,66.75,66.76,66.68,66.68,195530.0,48.3934,48.4007,48.3427,48.3427,195530.0
2015-06-01 12:40:00,66.67,66.7,66.63,66.65,199209.0,48.3354,48.3572,48.3064,48.3209,199209.0
2015-06-01 12:50:00,66.64,66.9,66.61,66.89,349384.0,48.3137,48.5022,48.2919,48.4949,349384.0
2015-06-01 13:00:00,66.88,67.02,66.83,66.88,263422.0,48.4877,48.5892,48.4514,48.4877,263422.0
2015-06-01 13:10:00,66.88,67.01,66.87,66.94,173311.0,48.4877,48.5819,48.4804,48.5312,173311.0
2015-06-01 13:20:00,66.95,66.95,66.9,66.92,149951.0,48.5384,48.5384,48.5022,48.5167,149951.0
2015-06-01 13:30:00,66.93,66.93,66.76,66.79,130796.0,48.5239,48.5239,48.4007,48.4224,130796.0
2015-06-01 13:40:00,66.8,66.8,66.75,66.78,217333.0,48.4297,48.4297,48.3934,48.4152,217333.0
2015-06-01 13:50:00,66.78,66.79,66.68,66.7,218028.0,48.4152,48.4224,48.3427,48.3572,218028.0
2015-06-01 14:00:00,66.71,66.71,66.64,66.71,198734.0,48.3644,48.3644,48.3137,48.3644,198734.0
2015-06-01 14:10:00,66.71,66.82,66.64,66.73,233647.0,48.3644,48.4442,48.3137,48.3789,233647.0
2015-06-01 14:20:00,66.73,66.73,66.68,66.69,156392.0,48.3789,48.3789,48.3427,48.3499,156392.0
2015-06-01 14:30:00,66.69,66.71,66.62,66.62,260549.0,48.3499,48.3644,48.2992,48.2992,260549.0
2015-06-01 14:40:00,66.63,66.71,66.6,66.67,194722.0,48.3064,48.3644,48.2847,48.3354,194722.0
2015-06-01 14:50:00,66.67,66.67,66.6,66.6,144992.0,48.3354,48.3354,48.2847,48.2847,144992.0
2015-06-01 15:00:00,66.6,66.71,66.58,66.7,302621.0,48.2847,48.3644,48.2702,48.3572,302621.0
2015-06-01 15:10:00,66.71,66.72,66.66,66.67,249914.0,48.3644,48.3717,48.3282,48.3354,249914.0
2015-06-01 15:20:00,66.67,66.68,66.48,66.52,225226.0,48.3354,48.3427,48.1977,48.2267,225226.0
2015-06-01 15:30:00,66.52,66.57,66.45,66.45,538396.0,48.2267,48.2629,48.1759,48.1759,538396.0
2015-06-01 15:40:00,66.45,66.45,66.31,66.38,678017.0,48.1759,48.1759,48.0744,48.1252,678017.0
2015-06-01 15:50:00,66.39,66.49,66.19,66.48,1356717.0,48.1324,48.2049,47.9874,48.1977,1356717.0
2015-06-02 09:30:00,66.55,66.55,65.36,65.53,493226.0,48.2484,48.2484,47.3857,47.5089,493226.0
2015-06-02 09:40:00,65.51,65.55,65.34,65.47,401477.0,47.4944,47.5234,47.3712,47.4654,401477.0
2015-06-02 09:50:00,65.47,65.79,65.39,65.76,238305.0,47.4654,47.6974,47.4074,47.6757,238305.0
2015-06-02 10:00:00,65.77,65.77,65.51,65.6,198460.0,47.6829,47.6829,47.4944,47.5597,198460.0
2015-06-02 10:10:00,65.59,65.63,65.36,65.42,248336.0,47.5524,47.5814,47.3857,47.4292,248336.0
2015-06-02 10:20:00,65.41,65.51,65.31,65.35,218754.0,47.4219,47.4944,47.3494,47.3784,218754.0
2015-06-02 10:30:00,65.35,65.47,65.27,65.47,224822.0,47.3784,47.4654,47.3204,47.4654,224822.0
2015-06-02 10:40:00,65.47,66.09,65.46,66.06,540406.0,47.4654,47.9149,47.4582,47.8932,540406.0
2015-06-02 10:50:00,66.02,66.21,65.54,65.7,402233.0,47.8642,48.0019,47.5162,47.6322,402233.0
2015-06-02 11:00:00,65.69,65.81,65.65,65.78,359592.0,47.6249,47.7119,47.5959,47.6902,359592.0
2015-06-02 11:10:00,65.78,65.79,65.64,65.65,176961.0,47.6902,47.6974,47.5887,47.5959,176961.0
2015-06-02 11:20:00,65.65,65.7,65.51,65.61,174795.0,47.5959,47.6322,47.4944,47.5669,174795.0
2015-06-02 11:30:00,65.62,65.62,65.46,65.48,135318.0,47.5742,47.5742,47.4582,47.4727,135318.0
2015-06-02 11:40:00,65.48,65.56,65.48,65.51,94259.0,47.4727,47.5307,47.4727,47.4944,94259.0
2015-06-02 11:50:00,65.52,65.57,65.47,65.53,151661.0,47.5017,47.5379,47.4654,47.5089,151661.0
2015-06-02 12:00:00,65.53,65.72,65.48,65.71,143221.0,47.5089,47.6467,47.4727,47.6394,143221.0
2015-06-02 12:10:00,65.7,65.75,65.63,65.64,133757.0,47.6322,47.6684,47.5814,47.5887,133757.0
2015-06-02 12:20:00,65.63,65.65,65.55,65.64,120661.0,47.5814,47.5959,47.5234,47.5887,120661.0
2015-06-02 12:30:00,65.65,65.69,65.62,65.63,92108.0,47.5959,47.6249,47.5742,47.5814,92108.0
2015-06-02 12:40:00,65.63,65.76,65.63,65.74,133341.0,47.5814,47.6757,47.5814,47.6612,133341.0
2015-06-02 12:50:00,65.74,65.89,65.73,65.77,137846.0,47.6612,47.7699,47.6539,47.6829,137846.0
2015-06-02 13:00:00,65.78,65.86,65.77,65.84,66254.0,47.6902,47.7482,47.6829,47.7337,66254.0
2015-06-02 13:10:00,65.84,65.96,65.83,65.92,124727.0,47.7337,47.8207,47.7264,47.7917,124727.0
2015-06-02 13:20:00,65.92,65.99,65.9,65.91,103053.0,47.7917,47.8424,47.7772,47.7844,103053.0
2015-06-02 13:30:00,65.91,65.92,65.85,65.9,69126.0,47.7844,47.7917,47.7409,47.7772,69126.0
2015-06-02 13:40:00,65.9,65.93,65.86,65.86,97114.0,47.7772,47.7989,47.7482,47.7482,97114.0
2015-06-02 13:50:00,65.87,65.89,65.78,65.83,125594.0,47.7554,47.7699,47.6902,47.7264,125594.0
2015-06-02 14:00:00,65.83,65.89,65.79,65.83,111617.0,47.7264,47.7699,47.6974,47.7264,111617.0
2015-06-02 14:10:00,65.82,65.83,65.67,65.68,98652.0,47.7192,47.7264,47.6104,47.6177,98652.0
2015-06-02 14:20:00,65.68,65.68,65.6,65.62,80715.0,47.6177,47.6177,47.5597,47.5742,80715.0
2015-06-02 14:30:00,65.63,65.63,65.5,65.51,89748.0,47.5814,47.5814,47.4872,47.4944,89748.0
2015-06-02 14:40:00,65.51,65.51,65.41,65.42,97131.0,47.4944,47.4944,47.4219,47.4292,97131.0
2015-06-02 14:50:00,65.41,65.53,65.38,65.52,108388.0,47.4219,47.5089,47.4002,47.5017,108388.0
2015-06-02 15:00:00,65.52,65.58,65.48,65.56,138466.0,47.5017,47.5452,47.4727,47.5307,138466.0
2015-06-02 15:10:00,65.56,65.66,65.54,65.66,222017.0,47.5307,47.6032,47.5162,47.6032,222017.0
2015-06-02 15:20:00,65.66,65.82,65.65,65.8,408612.0,47.6032,47.7192,47.5959,47.7047,408612.0
2015-06-02 15:30:00,65.8,65.84,65.74,65.83,285091.0,47.7047,47.7337,47.6612,47.7264,285091.0
2015-06-02 15:40:00,65.83,65.95,65.82,65.92,351253.0,47.7264,47.8134,47.7192,47.7917,351253.0
2015-06-02 15:50:00,65.92,65.95,65.79,65.81,884029.0,47.7917,47.8134,47.6974,47.7119,884029.0
2015-06-03 09:30:00,65.65,65.78,65.42,65.67,416775.0,47.5959,47.6902,47.4292,47.6104,416775.0
2015-06-03 09:40:00,65.65,65.85,65.64,65.67,234217.0,47.5959,47.7409,47.5887,47.6104,234217.0
2015-06-03 09:50:00,65.67,65.8,65.66,65.78,147948.0,47.6104,47.7047,47.6032,47.6902,147948.0
2015-06-03 10:00:00,65.77,65.78,65.65,65.69,241340.0,47.6829,47.6902,47.5959,47.6249,241340.0
2015-06-03 10:10:00,65.7,65.81,65.7,65.79,188263.0,47.6322,47.7119,47.6322,47.6974,188263.0
2015-06-03 10:20:00,65.79,65.85,65.73,65.78,102409.0,47.6974,47.7409,47.6539,47.6902,102409.0
2015-06-03 10:30:00,65.78,65.79,65.64,65.7,77793.0,47.6902,47.6974,47.5887,47.6322,77793.0
2015-06-03 10:40:00,65.71,65.71,65.64,65.67,107950.0,47.6394,47.6394,47.5887,47.6104,107950.0
2015-06-03 10:50:00,65.66,65.76,65.54,65.76,93412.0,47.6032,47.6757,47.5162,47.6757,93412.0
2015-06-03 11:00:00,65.75,65.77,65.68,65.7,127514.0,47.6684,47.6829,47.6177,47.6322,127514.0
2015-06-03 11:10:00,65.7,65.83,65.7,65.82,115989.0,47.6322,47.7264,47.6322,47.7192,115989.0
2015-06-03 11:20:00,65.82,66.0,65.76,65.95,161141.0,47.7192,47.8497,47.6757,47.8134,161141.0
2015-06-03 11:30:00,65.95,66.23,65.93,66.21,247404.0,47.8134,48.0164,47.7989,48.0019,247404.0
2015-06-03 11:40:00,66.2,66.2,66.03,66.03,223419.0,47.9947,47.9947,47.8714,47.8714,223419.0
2015-06-03 11:50:00,66.03,66.12,65.96,66.12,117520.0,47.8714,47.9367,47.8207,47.9367,117520.0
2015-06-03 12:00:00,66.11,66.14,66.02,66.07,105843.0,47.9294,47.9512,47.8642,47.9004,105843.0
2015-06-03 12:10:00,66.07,66.09,65.99,65.99,106758.0,47.9004,47.9149,47.8424,47.8424,106758.0
2015-06-03 12:20:00,65.99,66.03,65.84,65.92,96636.0,47.8424,47.8714,47.7337,47.7917,96636.0
2015-06-03 12:30:00,65.92,65.98,65.87,65.94,47552.0,47.7917,47.8352,47.7554,47.8062,47552.0
2015-06-03 12:40:00,65.95,65.97,65.89,65.91,42475.0,47.8134,47.8279,47.7699,47.7844,42475.0
2015-06-03 12:50:00,65.91,65.92,65.82,65.85,57538.0,47.7844,47.7917,47.7192,47.7409,57538.0
2015-06-03 13:00:00,65.85,65.87,65.78,65.87,81367.0,47.7409,47.7554,47.6902,47.7554,81367.0
2015-06-03 13:10:00,65.87,65.97,65.86,65.97,46248.0,47.7554,47.8279,47.7482,47.8279,46248.0
2015-06-03 13:20:00,65.97,65.98,65.88,65.95,36978.0,47.8279,47.8352,47.7627,47.8134,36978.0
2015-06-03 13:30:00,65.94,65.94,65.8,65.82,62837.0,47.8062,47.8062,47.7047,47.7192,62837.0
2015-06-03 13:40:00,65.82,65.85,65.77,65.84,52663.0,47.7192,47.7409,47.6829,47.7337,52663.0
2015-06-03 13:50:00,65.85,65.86,65.77,65.81,50555.0,47.7409,47.7482,47.6829,47.7119,50555.0
2015-06-03 14:00:00,65.81,65.87,65.81,65.84,52013.0,47.7119,47.7554,47.7119,47.7337,52013.0
2015-06-03 14:10:00,65.84,65.86,65.77,65.79,80863.0,47.7337,47.7482,47.6829,47.6974,80863.0
2015-06-03 14:20:00,65.79,65.87,65.75,65.83,65631.0,47.6974,47.7554,47.6684,47.7264,65631.0
2015-06-03 14:30:00,65.84,65.85,65.79,65.81,54914.0,47.7337,47.7409,47.6974,47.7119,54914.0
2015-06-03 14:40:00,65.81,65.85,65.8,65.83,57851.0,47.7119,47.7409,47.7047,47.7264,57851.0
2015-06-03 14:50:00,65.83,65.85,65.77,65.8,58145.0,47.7264,47.7409,47.6829,47.7047,58145.0
2015-06-03 15:00:00,65.8,65.84,65.77,65.78,61514.0,47.7047,47.7337,47.6829,47.6902,61514.0
2015-06-03 15:10:00,65.77,65.83,65.63,65.64,124194.0,47.6829,47.7264,47.5814,47.5887,124194.0
2015-06-03 15:20:00,65.65,65.67,65.56,65.58,122136.0,47.5959,47.6104,47.5307,47.5452,122136.0
2015-06-03 15:30:00,65.57,65.7,65.56,65.7,244353.0,47.5379,47.6322,47.5307,47.6322,244353.0
2015-06-03 15:40:00,65.7,65.75,65.65,65.67,261033.0,47.6322,47.6684,47.5959,47.6104,261033.0
2015-06-03 15:50:00,65.67,65.73,65.65,65.73,360213.0,47.6104,47.6539,47.5959,47.6539,360213.0
2015-06-04 09:30:00,65.35,65.51,65.18,65.28,200919.0,47.3784,47.4944,47.2552,47.3277,200919.0
2015-06-04 09:40:00,65.3,65.57,65.27,65.43,178990.0,47.3422,47.5379,47.3204,47.4364,178990.0
2015-06-04 09:50:00,65.42,65.66,65.41,65.61,315661.0,47.4292,47.6032,47.4219,47.5669,315661.0
2015-06-04 10:00:00,65.61,65.79,65.53,65.79,143741.0,47.5669,47.6974,47.5089,47.6974,143741.0
2015-06-04 10:10:00,65.79,65.83,65.67,65.77,112921.0,47.6974,47.7264,47.6104,47.6829,112921.0
2015-06-04 10:20:00,65.79,65.9,65.7,65.71,137032.0,47.6974,47.7772,47.6322,47.6394,137032.0
2015-06-04 10:30:00,65.71,65.73,65.52,65.71,220908.0,47.6394,47.6539,47.5017,47.6394,220908.0
2015-06-04 10:40:00,65.71,65.83,65.61,65.83,235384.0,47.6394,47.7264,47.5669,47.7264,235384.0
2015-06-04 10:50:00,65.84,66.77,65.77,65.97,1471039.0,47.7337,48.4079,47.6829,47.8279,1471039.0
2015-06-04 11:00:00,65.96,65.99,65.7,65.92,446081.0,47.8207,47.8424,47.6322,47.7917,446081.0
2015-06-04 11:10:00,65.92,66.0,65.77,65.86,219565.0,47.7917,47.8497,47.6829,47.7482,219565.0
2015-06-04 11:20:00,65.86,65.91,65.79,65.89,157736.0,47.7482,47.7844,47.6974,47.7699,157736.0
2015-06-04 11:30:00,65.89,66.0,65.8,65.99,308083.0,47.7699,47.8497,47.7047,47.8424,308083.0
2015-06-04 11:40:00,65.99,66.07,65.87,66.03,349334.0,47.8424,47.9004,47.7554,47.8714,349334.0
2015-06-04 11:50:00,66.01,66.2,66.0,66.11,249246.0,47.8569,47.9947,47.8497,47.9294,249246.0
2015-06-04 12:00:00,66.1,66.15,66.09,66.13,248701.0,47.9222,47.9584,47.9149,47.9439,248701.0
2015-06-04 12:10:00,66.11,66.23,66.09,66.21,249569.0,47.9294,48.0164,47.9149,48.0019,249569.0
2015-06-04 12:20:00,66.21,66.26,66.08,66.13,152827.0,48.0019,48.0382,47.9077,47.9439,152827.0
2015-06-04 12:30:00,66.13,66.14,66.09,66.11,180787.0,47.9439,47.9512,47.9149,47.9294,180787.0
2015-06-04 12:40:00,66.11,66.14,66.08,66.11,265006.0,47.9294,47.9512,47.9077,47.9294,265006.0
2015-06-04 12:50:00,66.12,66.15,66.02,66.04,370469.0,47.9367,47.9584,47.8642,47.8787,370469.0
2015-06-04 13:00:00,66.03,66.04,65.9,66.02,222399.0,47.8714,47.8787,47.7772,47.8642,222399.0
2015-06-04 13:10:00,66.0,66.08,65.97,66.02,310790.0,47.8497,47.9077,47.8279,47.8642,310790.0
2015-06-04 13:20:00,66.02,66.08,65.94,66.06,221753.0,47.8642,47.9077,47.8062,47.8932,221753.0
2015-06-04 13:30:00,66.05,66.13,66.01,66.09,139648.0,47.8859,47.9439,47.8569,47.9149,139648.0
2015-06-04 13:40:00,66.08,66.09,65.95,65.96,124888.0,47.9077,47.9149,47.8134,47.8207,124888.0
2015-06-04 13:50:00,65.94,65.99,65.89,65.92,136189.0,47.8062,47.8424,47.7699,47.7917,136189.0
2015-06-04 14:00:00,65.92,65.93,65.85,65.9,168320.0,47.7917,47.7989,47.7409,47.7772,168320.0
2015-06-04 14:10:00,65.9,66.01,65.87,65.93,117654.0,47.7772,47.8569,47.7554,47.7989,117654.0
2015-06-04 14:20:00,65.93,65.98,65.85,65.88,151687.0,47.7989,47.8352,47.7409,47.7627,151687.0
2015-06-04 14:30:00,65.88,65.89,65.79,65.82,123203.0,47.7627,47.7699,47.6974,47.7192,123203.0
2015-06-04 14:40:00,65.81,65.88,65.78,65.79,90819.0,47.7119,47.7627,47.6902,47.6974,90819.0
2015-06-04 14:50:00,65.8,65.86,65.78,65.8,81122.0,47.7047,47.7482,47.6902,47.7047,81122.0
2015-06-04 15:00:00,65.8,65.91,65.79,65.87,128258.0,47.7047,47.7844,47.6974,47.7554,128258.0
2015-06-04 15:10:00,65.87,65.92,65.73,65.75,216274.0,47.7554,47.7917,47.6539,47.6684,216274.0
2015-06-04 15:20:00,65.75,65.75,65.58,65.58,232609.0,47.6684,47.6684,47.5452,47.5452,232609.0
2015-06-04 15:30:00,65.59,65.59,65.5,65.56,228172.0,47.5524,47.5524,47.4872,47.5307,228172.0
2015-06-04 15:40:00,65.56,65.65,65.55,65.62,416833.0,47.5307,47.5959,47.5234,47.5742,416833.0
2015-06-04 15:50:00,65.62,65.82,65.58,65.81,602340.0,47.5742,47.7192,47.5452,47.7119,602340.0
2015-06-05 09:30:00,65.56,65.65,65.05,65.06,252911.0,47.5307,47.5959,47.1609,47.1682,252911.0
2015-06-05 09:40:00,65.05,65.38,65.03,65.21,275563.0,47.1609,47.4002,47.1464,47.2769,275563.0
2015-06-05 09:50:00,65.2,65.4,65.2,65.33,231322.0,47.2697,47.4147,47.2697,47.3639,231322.0
2015-06-05 10:00:00,65.33,65.62,65.32,65.55,237649.0,47.3639,47.5742,47.3567,47.5234,237649.0
2015-06-05 10:10:00,65.55,65.69,65.5,65.67,183562.0,47.5234,47.6249,47.4872,47.6104,183562.0
2015-06-05 10:20:00,65.67,65.91,65.65,65.87,188640.0,47.6104,47.7844,47.5959,47.7554,188640.0
2015-06-05 10:30:00,65.87,65.96,65.82,65.83,159317.0,47.7554,47.8207,47.7192,47.7264,159317.0
2015-06-05 10:40:00,65.82,65.82,65.5,65.5,157253.0,47.7192,47.7192,47.4872,47.4872,157253.0
2015-06-05 10:50:00,65.51,65.6,65.42,65.51,172693.0,47.4944,47.5597,47.4292,47.4944,172693.0
2015-06-05 11:00:00,65.52,65.61,65.44,65.6,104555.0,47.5017,47.5669,47.4437,47.5597,104555.0
2015-06-05 11:10:00,65.61,65.78,65.61,65.75,233962.0,47.5669,47.6902,47.5669,47.6684,233962.0
2015-06-05 11:20:00,65.76,65.81,65.71,65.73,82344.0,47.6757,47.7119,47.6394,47.6539,82344.0
2015-06-05 11:30:00,65.72,65.85,65.7,65.83,185843.0,47.6467,47.7409,47.6322,47.7264,185843.0
2015-06-05 11:40:00,65.84,65.89,65.79,65.81,111737.0,47.7337,47.7699,47.6974,47.7119,111737.0
2015-06-05 11:50:00,65.81,65.82,65.7,65.72,80496.0,47.7119,47.7192,47.6322,47.6467,80496.0
2015-06-05 12:00:00,65.72,65.73,65.62,65.68,66648.0,47.6467,47.6539,47.5742,47.6177,66648.0
2015-06-05 12:10:00,65.67,65.68,65.62,65.63,60104.0,47.6104,47.6177,47.5742,47.5814,60104.0
2015-06-05 12:20:00,65.62,65.74,65.61,65.68,173649.0,47.5742,47.6612,47.5669,47.6177,173649.0
2015-06-05 12:30:00,65.68,65.71,65.55,65.58,116984.0,47.6177,47.6394,47.5234,47.5452,116984.0
2015-06-05 12:40:00,65.57,65.7,65.54,65.64,55394.0,47.5379,47.6322,47.5162,47.5887,55394.0
2015-06-05 12:50:00,65.64,65.7,65.63,65.67,104163.0,47.5887,47.6322,47.5814,47.6104,104163.0
2015-06-05 13:00:00,65.68,65.72,65.67,65.7,63658.0,47.6177,47.6467,47.6104,47.6322,63658.0
2015-06-05 13:10:00,65.69,65.71,65.59,65.69,88493.0,47.6249,47.6394,47.5524,47.6249,88493.0
2015-06-05 13:20:00,65.69,65.84,65.69,65.82,87551.0,47.6249,47.7337,47.6249,47.7192,87551.0
2015-06-05 13:30:00,65.83,65.85,65.78,65.83,91494.0,47.7264,47.7409,47.6902,47.7264,91494.0
2015-06-05 13:40:00,65.83,65.86,65.79,65.79,82718.0,47.7264,47.7482,47.6974,47.6974,82718.0
2015-06-05 13:50:00,65.79,65.86,65.78,65.83,104189.0,47.6974,47.7482,47.6902,47.7264,104189.0
2015-06-05 14:00:00,65.84,65.95,65.84,65.94,156881.0,47.7337,47.8134,47.7337,47.8062,156881.0
2015-06-05 14:10:00,65.94,66.0,65.92,66.0,68944.0,47.8062,47.8497,47.7917,47.8497,68944.0
2015-06-05 14:20:00,66.0,66.0,65.9,65.97,156995.0,47.8497,47.8497,47.7772,47.8279,156995.0
2015-06-05 14:30:00,65.97,66.1,65.94,66.0,161912.0,47.8279,47.9222,47.8062,47.8497,161912.0
2015-06-05 14:40:00,66.0,66.06,65.99,66.03,96593.0,47.8497,47.8932,47.8424,47.8714,96593.0
2015-06-05 14:50:00,66.03,66.21,66.02,66.12,167678.0,47.8714,48.0019,47.8642,47.9367,167678.0
2015-06-05 15:00:00,66.11,66.22,66.1,66.13,202106.0,47.9294,48.0092,47.9222,47.9439,202106.0
2015-06-05 15:10:00,66.13,66.13,66.07,66.1,155743.0,47.9439,47.9439,47.9004,47.9222,155743.0
2015-06-05 15:20:00,66.09,66.13,66.04,66.06,185353.0,47.9149,47.9439,47.8787,47.8932,185353.0
2015-06-05 15:30:00,66.06,66.12,66.06,66.1,242005.0,47.8932,47.9367,47.8932,47.9222,242005.0
2015-06-05 15:40:00,66.1,66.1,65.96,66.08,278237.0,47.9222,47.9222,47.8207,47.9077,278237.0
2015-06-05 15:50:00,66.08,66.26,66.05,66.19,940102.0,47.9077,48.0382,47.8859,47.9874,940102.0
2015-06-08 09:30:00,65.85,66.04,65.65,65.72,302149.0,47.7409,47.8787,47.5959,47.6467,302149.0
2015-06-08 09:40:00,65.7,65.76,65.41,65.46,284858.0,47.6322,47.6757,47.4219,47.4582,284858.0
2015-06-08 09:50:00,65.45,65.48,65.24,65.34,335087.0,47.4509,47.4727,47.2987,47.3712,335087.0
2015-06-08 10:00:00,65.33,65.39,65.17,65.33,335428.0,47.3639,47.4074,47.2479,47.3639,335428.0
2015-06-08 10:10:00,65.35,65.48,65.24,65.25,157696.0,47.3784,47.4727,47.2987,47.3059,157696.0
2015-06-08 10:20:00,65.24,65.34,65.15,65.34,158276.0,47.2987,47.3712,47.2334,47.3712,158276.0
2015-06-08 10:30:00,65.34,65.38,65.3,65.36,118188.0,47.3712,47.4002,47.3422,47.3857,118188.0
2015-06-08 10:40:00,65.37,65.5,65.36,65.46,123360.0,47.3929,47.4872,47.3857,47.4582,123360.0
2015-06-08 10:50:00,65.46,65.53,65.4,65.42,89378.0,47.4582,47.5089,47.4147,47.4292,89378.0
2015-06-08 11:00:00,65.42,65.51,65.4,65.48,103346.0,47.4292,47.4944,47.4147,47.4727,103346.0
2015-06-08 11:10:00,65.48,65.53,65.42,65.52,79871.0,47.4727,47.5089,47.4292,47.5017,79871.0
2015-06-08 11:20:00,65.53,65.68,65.53,65.65,129998.0,47.5089,47.6177,47.5089,47.5959,129998.0
2015-06-08 11:30:00,65.64,65.65,65.5,65.6,66100.0,47.5887,47.5959,47.4872,47.5597,66100.0
2015-06-08 11:40:00,65.59,65.7,65.56,65.65,83673.0,47.5524,47.6322,47.5307,47.5959,83673.0
2015-06-08 11:50:00,65.65,65.71,65.58,65.69,62488.0,47.5959,47.6394,47.5452,47.6249,62488.0
2015-06-08 12:00:00,65.69,65.73,65.59,65.65,96381.0,47.6249,47.6539,47.5524,47.5959,96381.0
2015-06-08 12:10:00,65.65,65.7,65.59,65.6,71922.0,47.5959,47.6322,47.5524,47.5597,71922.0
2015-06-08 12:20:00,65.59,65.65,65.54,65.65,85407.0,47.5524,47.5959,47.5162,47.5959,85407.0
2015-06-08 12:30:00,65.65,65.78,65.61,65.69,72625.0,47.5959,47.6902,47.5669,47.6249,72625.0
2015-06-08 12:40:00,65.69,65.69,65.51,65.57,87111.0,47.6249,47.6249,47.4944,47.5379,87111.0
2015-06-08 12:50:00,65.56,65.57,65.48,65.52,51736.0,47.5307,47.5379,47.4727,47.5017,51736.0
2015-06-08 13:00:00,65.53,65.54,65.41,65.46,122183.0,47.5089,47.5162,47.4219,47.4582,122183.0
2015-06-08 13:10:00,65.47,65.49,65.43,65.46,111073.0,47.4654,47.4799,47.4364,47.4582,111073.0
2015-06-08 13:20:00,65.46,65.55,65.45,65.52,58695.0,47.4582,47.5234,47.4509,47.5017,58695.0
2015-06-08 13:30:00,65.51,65.53,65.42,65.47,68006.0,47.4944,47.5089,47.4292,47.4654,68006.0
2015-06-08 13:40:00,65.47,65.52,65.47,65.52,47821.0,47.4654,47.5017,47.4654,47.5017,47821.0
2015-06-08 13:50:00,65.51,65.54,65.47,65.51,157276.0,47.4944,47.5162,47.4654,47.4944,157276.0
2015-06-08 14:00:00,65.51,65.52,65.45,65.48,60734.0,47.4944,47.5017,47.4509,47.4727,60734.0
2015-06-08 14:10:00,65.48,65.54,65.48,65.53,84625.0,47.4727,47.5162,47.4727,47.5089,84625.0
2015-06-08 14:20:00,65.52,65.54,65.46,65.49,69124.0,47.5017,47.5162,47.4582,47.4799,69124.0
2015-06-08 14:30:00,65.5,65.57,65.47,65.49,160497.0,47.4872,47.5379,47.4654,47.4799,160497.0
2015-06-08 14:40:00,65.48,65.56,65.47,65.49,271982.0,47.4727,47.5307,47.4654,47.4799,271982.0
2015-06-08 14:50:00,65.49,65.55,65.45,65.48,93731.0,47.4799,47.5234,47.4509,47.4727,93731.0
2015-06-08 15:00:00,65.49,65.52,65.43,65.47,249214.0,47.4799,47.5017,47.4364,47.4654,249214.0
2015-06-08 15:10:00,65.48,65.49,65.45,65.45,92629.0,47.4727,47.4799,47.4509,47.4509,92629.0
2015-06-08 15:20:00,65.45,65.49,65.43,65.48,222074.0,47.4509,47.4799,47.4364,47.4727,222074.0
2015-06-08 15:30:00,65.49,65.5,65.4,65.42,167304.0,47.4799,47.4872,47.4147,47.4292,167304.0
2015-06-08 15:40:00,65.41,65.48,65.4,65.46,270822.0,47.4219,47.4727,47.4147,47.4582,270822.0
2015-06-08 15:50:00,65.46,65.51,65.25,65.29,891021.0,47.4582,47.4944,47.3059,47.3349,891021.0
2015-06-09 09:30:00,65.26,65.31,65.01,65.17,131413.0,47.3132,47.3494,47.1319,47.2479,131413.0
2015-06-09 09:40:00,65.16,65.17,64.94,65.05,139152.0,47.2407,47.2479,47.0812,47.1609,139152.0
2015-06-09 09:50:00,65.05,65.12,65.01,65.03,52528.0,47.1609,47.2117,47.1319,47.1464,52528.0
2015-06-09 10:00:00,65.03,65.18,65.0,65.1,115451.0,47.1464,47.2552,47.1247,47.1972,115451.0
2015-06-09 10:10:00,65.09,65.18,65.01,65.01,88434.0,47.1899,47.2552,47.1319,47.1319,88434.0
2015-06-09 10:20:00,65.03,65.08,64.99,65.04,90155.0,47.1464,47.1827,47.1174,47.1537,90155.0
2015-06-09 10:30:00,65.04,65.07,64.9,64.94,153266.0,47.1537,47.1754,47.0522,47.0812,153266.0
2015-06-09 10:40:00,64.94,65.06,64.89,64.97,61209.0,47.0812,47.1682,47.0449,47.1029,61209.0
2015-06-09 10:50:00,64.96,65.0,64.93,64.99,58779.0,47.0957,47.1247,47.0739,47.1174,58779.0
2015-06-09 11:00:00,65.0,65.14,65.0,65.09,68495.0,47.1247,47.2262,47.1247,47.1899,68495.0
2015-06-09 11:10:00,65.08,65.13,65.02,65.11,352800.0,47.1827,47.2189,47.1392,47.2044,352800.0
2015-06-09 11:20:00,65.11,65.24,65.08,65.2,107152.0,47.2044,47.2987,47.1827,47.2697,107152.0
2015-06-09 11:30:00,65.19,65.27,65.18,65.19,42941.0,47.2624,47.3204,47.2552,47.2624,42941.0
2015-06-09 11:40:00,65.19,65.29,65.18,65.23,472660.0,47.2624,47.3349,47.2552,47.2914,472660.0
2015-06-09 11:50:00,65.24,65.34,65.22,65.3,266990.0,47.2987,47.3712,47.2842,47.3422,266990.0
2015-06-09 12:00:00,65.3,65.38,65.28,65.37,183094.0,47.3422,47.4002,47.3277,47.3929,183094.0
2015-06-09 12:10:00,65.37,65.38,65.26,65.27,187417.0,47.3929,47.4002,47.3132,47.3204,187417.0
2015-06-09 12:20:00,65.27,65.42,65.27,65.4,86334.0,47.3204,47.4292,47.3204,47.4147,86334.0
2015-06-09 12:30:00,65.4,65.42,65.32,65.37,34344.0,47.4147,47.4292,47.3567,47.3929,34344.0
2015-06-09 12:40:00,65.38,65.38,65.22,65.23,53294.0,47.4002,47.4002,47.2842,47.2914,53294.0
2015-06-09 12:50:00,65.24,65.26,65.13,65.21,139223.0,47.2987,47.3132,47.2189,47.2769,139223.0
2015-06-09 13:00:00,65.23,65.28,65.14,65.15,58912.0,47.2914,47.3277,47.2262,47.2334,58912.0
2015-06-09 13:10:00,65.14,65.19,65.09,65.18,334306.0,47.2262,47.2624,47.1899,47.2552,334306.0
2015-06-09 13:20:00,65.19,65.2,65.13,65.2,43938.0,47.2624,47.2697,47.2189,47.2697,43938.0
2015-06-09 13:30:00,65.2,65.2,65.1,65.12,44016.0,47.2697,47.2697,47.1972,47.2117,44016.0
2015-06-09 13:40:00,65.11,65.13,64.97,65.02,545196.0,47.2044,47.2189,47.1029,47.1392,545196.0
2015-06-09 13:50:00,65.02,65.12,65.0,65.1,61165.0,47.1392,47.2117,47.1247,47.1972,61165.0
2015-06-09 14:00:00,65.09,65.16,65.07,65.11,87072.0,47.1899,47.2407,47.1754,47.2044,87072.0
2015-06-09 14:10:00,65.11,65.12,65.05,65.07,105392.0,47.2044,47.2117,47.1609,47.1754,105392.0
2015-06-09 14:20:00,65.06,65.08,65.01,65.05,304186.0,47.1682,47.1827,47.1319,47.1609,304186.0
2015-06-09 14:30:00,65.06,65.11,65.04,65.11,143280.0,47.1682,47.2044,47.1537,47.2044,143280.0
2015-06-09 14:40:00,65.11,65.11,65.03,65.06,151259.0,47.2044,47.2044,47.1464,47.1682,151259.0
2015-06-09 14:50:00,65.06,65.07,65.01,65.05,141454.0,47.1682,47.1754,47.1319,47.1609,141454.0
2015-06-09 15:00:00,65.05,65.05,65.0,65.01,152509.0,47.1609,47.1609,47.1247,47.1319,152509.0
2015-06-09 15:10:00,65.02,65.1,64.97,65.1,188995.0,47.1392,47.1972,47.1029,47.1972,188995.0
2015-06-09 15:20:00,65.09,65.1,65.02,65.03,158076.0,47.1899,47.1972,47.1392,47.1464,158076.0
2015-06-09 15:30:00,65.03,65.16,64.99,65.15,223403.0,47.1464,47.2407,47.1174,47.2334,223403.0
2015-06-09 15:40:00,65.14,65.16,65.12,65.14,223128.0,47.2262,47.2407,47.2117,47.2262,223128.0
2015-06-09 15:50:00,65.14,65.18,65.05,65.06,604390.0,47.2262,47.2552,47.1609,47.1682,604390.0
2015-06-10 09:30:00,65.32,65.5,65.05,65.41,240812.0,47.3567,47.4872,47.1609,47.4219,240812.0
2015-06-10 09:40:00,65.4,65.55,65.28,65.45,218330.0,47.4147,47.5234,47.3277,47.4509,218330.0
2015-06-10 09:50:00,65.45,65.48,65.16,65.3,456567.0,47.4509,47.4727,47.2407,47.3422,456567.0
2015-06-10 10:00:00,65.28,65.4,65.23,65.35,71779.0,47.3277,47.4147,47.2914,47.3784,71779.0
2015-06-10 10:10:00,65.35,65.41,65.29,65.31,178804.0,47.3784,47.4219,47.3349,47.3494,178804.0
2015-06-10 10:20:00,65.31,65.37,65.24,65.28,79318.0,47.3494,47.3929,47.2987,47.3277,79318.0
2015-06-10 10:30:00,65.29,65.49,65.21,65.48,93777.0,47.3349,47.4799,47.2769,47.4727,93777.0
2015-06-10 10:40:00,65.48,65.65,65.46,65.58,495096.0,47.4727,47.5959,47.4582,47.5452,495096.0
2015-06-10 10:50:00,65.58,65.67,65.55,65.64,732250.0,47.5452,47.6104,47.5234,47.5887,732250.0
2015-06-10 11:00:00,65.63,65.64,65.54,65.6,60422.0,47.5814,47.5887,47.5162,47.5597,60422.0
2015-06-10 11:10:00,65.59,65.84,65.59,65.73,622039.0,47.5524,47.7337,47.5524,47.6539,622039.0
2015-06-10 11:20:00,65.73,65.78,65.6,65.76,113278.0,47.6539,47.6902,47.5597,47.6757,113278.0
2015-06-10 11:30:00,65.76,65.82,65.64,65.77,112005.0,47.6757,47.7192,47.5887,47.6829,112005.0
2015-06-10 11:40:00,65.76,65.81,65.65,65.71,322040.0,47.6757,47.7119,47.5959,47.6394,322040.0
2015-06-10 11:50:00,65.71,65.8,65.7,65.8,81805.0,47.6394,47.7047,47.6322,47.7047,81805.0
2015-06-10 12:00:00,65.79,65.83,65.73,65.73,189311.0,47.6974,47.7264,47.6539,47.6539,189311.0
2015-06-10 12:10:00,65.74,65.81,65.74,65.8,91165.0,47.6612,47.7119,47.6612,47.7047,91165.0
2015-06-10 12:20:00,65.81,65.88,65.79,65.8,245340.0,47.7119,47.7627,47.6974,47.7047,245340.0
2015-06-10 12:30:00,65.8,65.89,65.78,65.8,46346.0,47.7047,47.7699,47.6902,47.7047,46346.0
2015-06-10 12:40:00,65.78,65.85,65.77,65.84,42220.0,47.6902,47.7409,47.6829,47.7337,42220.0
2015-06-10 12:50:00,65.84,65.85,65.81,65.84,66085.0,47.7337,47.7409,47.7119,47.7337,66085.0
2015-06-10 13:00:00,65.84,65.85,65.78,65.82,40529.0,47.7337,47.7409,47.6902,47.7192,40529.0
2015-06-10 13:10:00,65.82,65.85,65.79,65.84,42333.0,47.7192,47.7409,47.6974,47.7337,42333.0
2015-06-10 13:20:00,65.84,65.85,65.81,65.81,44844.0,47.7337,47.7409,47.7119,47.7119,44844.0
2015-06-10 13:30:00,65.81,65.86,65.8,65.86,56202.0,47.7119,47.7482,47.7047,47.7482,56202.0
2015-06-10 13:40:00,65.85,65.87,65.81,65.82,102397.0,47.7409,47.7554,47.7119,47.7192,102397.0
2015-06-10 13:50:00,65.82,65.86,65.76,65.77,50431.0,47.7192,47.7482,47.6757,47.6829,50431.0
2015-06-10 14:00:00,65.77,65.85,65.74,65.83,92448.0,47.6829,47.7409,47.6612,47.7264,92448.0
2015-06-10 14:10:00,65.83,65.85,65.8,65.85,68810.0,47.7264,47.7409,47.7047,47.7409,68810.0
2015-06-10 14:20:00,65.85,65.87,65.81,65.82,76030.0,47.7409,47.7554,47.7119,47.7192,76030.0
2015-06-10 14:30:00,65.81,65.83,65.7,65.7,133292.0,47.7119,47.7264,47.6322,47.6322,133292.0
2015-06-10 14:40:00,65.69,65.75,65.69,65.71,84438.0,47.6249,47.6684,47.6249,47.6394,84438.0
2015-06-10 14:50:00,65.7,65.75,65.69,65.73,168859.0,47.6322,47.6684,47.6249,47.6539,168859.0
2015-06-10 15:00:00,65.73,65.73,65.68,65.7,73886.0,47.6539,47.6539,47.6177,47.6322,73886.0
2015-06-10 15:10:00,65.69,65.7,65.66,65.68,72921.0,47.6249,47.6322,47.6032,47.6177,72921.0
2015-06-10 15:20:00,65.68,65.69,65.67,65.69,94035.0,47.6177,47.6249,47.6104,47.6249,94035.0
2015-06-10 15:30:00,65.69,65.69,65.53,65.54,167006.0,47.6249,47.6249,47.5089,47.5162,167006.0
2015-06-10 15:40:00,65.55,65.7,65.55,65.61,223092.0,47.5234,47.6322,47.5234,47.5669,223092.0
2015-06-10 15:50:00,65.62,65.69,65.48,65.48,747269.0,47.5742,47.6249,47.4727,47.4727,747269.0
2015-06-11 09:30:00,65.78,65.9,65.64,65.76,236166.0,47.6902,47.7772,47.5887,47.6757,236166.0
2015-06-11 09:40:00,65.76,65.83,65.68,65.74,123704.0,47.6757,47.7264,47.6177,47.6612,123704.0
2015-06-11 09:50:00,65.73,65.77,65.62,65.69,112262.0,47.6539,47.6829,47.5742,47.6249,112262.0
2015-06-11 10:00:00,65.71,65.77,65.62,65.73,288563.0,47.6394,47.6829,47.5742,47.6539,288563.0
2015-06-11 10:10:00,65.75,65.83,65.67,65.83,79554.0,47.6684,47.7264,47.6104,47.7264,79554.0
2015-06-11 10:20:00,65.83,65.91,65.83,65.84,103448.0,47.7264,47.7844,47.7264,47.7337,103448.0
2015-06-11 10:30:00,65.85,65.87,65.64,65.74,88473.0,47.7409,47.7554,47.5887,47.6612,88473.0
2015-06-11 10:40:00,65.74,65.81,65.66,65.76,45665.0,47.6612,47.7119,47.6032,47.6757,45665.0
2015-06-11 10:50:00,65.74,65.77,65.54,65.54,70936.0,47.6612,47.6829,47.5162,47.5162,70936.0
2015-06-11 11:00:00,65.54,65.65,65.53,65.59,67465.0,47.5162,47.5959,47.5089,47.5524,67465.0
2015-06-11 11:10:00,65.6,65.7,65.6,65.67,46724.0,47.5597,47.6322,47.5597,47.6104,46724.0
2015-06-11 11:20:00,65.67,65.67,65.54,65.56,52141.0,47.6104,47.6104,47.5162,47.5307,52141.0
2015-06-11 11:30:00,65.57,65.72,65.57,65.68,86938.0,47.5379,47.6467,47.5379,47.6177,86938.0
2015-06-11 11:40:00,65.69,65.78,65.66,65.72,79140.0,47.6249,47.6902,47.6032,47.6467,79140.0
2015-06-11 11:50:00,65.71,65.75,65.66,65.66,74026.0,47.6394,47.6684,47.6032,47.6032,74026.0
2015-06-11 12:00:00,65.67,65.71,65.62,65.69,64061.0,47.6104,47.6394,47.5742,47.6249,64061.0
2015-06-11 12:10:00,65.71,65.74,65.62,65.71,74635.0,47.6394,47.6612,47.5742,47.6394,74635.0
2015-06-11 12:20:00,65.7,65.8,65.67,65.79,63837.0,47.6322,47.7047,47.6104,47.6974,63837.0
2015-06-11 12:30:00,65.79,65.8,65.71,65.77,93800.0,47.6974,47.7047,47.6394,47.6829,93800.0
2015-06-11 12:40:00,65.78,65.8,65.72,65.76,49128.0,47.6902,47.7047,47.6467,47.6757,49128.0
2015-06-11 12:50:00,65.77,65.83,65.72,65.76,67543.0,47.6829,47.7264,47.6467,47.6757,67543.0
2015-06-11 13:00:00,65.76,65.77,65.71,65.76,130270.0,47.6757,47.6829,47.6394,47.6757,130270.0
2015-06-11 13:10:00,65.75,65.81,65.74,65.78,55251.0,47.6684,47.7119,47.6612,47.6902,55251.0
2015-06-11 13:20:00,65.78,65.82,65.7,65.82,133697.0,47.6902,47.7192,47.6322,47.7192,133697.0
2015-06-11 13:30:00,65.82,65.88,65.81,65.87,46180.0,47.7192,47.7627,47.7119,47.7554,46180.0
2015-06-11 13:40:00,65.87,65.9,65.77,65.81,53639.0,47.7554,47.7772,47.6829,47.7119,53639.0
2015-06-11 13:50:00,65.81,65.87,65.78,65.81,46322.0,47.7119,47.7554,47.6902,47.7119,46322.0
2015-06-11 14:00:00,65.81,65.83,65.75,65.77,58388.0,47.7119,47.7264,47.6684,47.6829,58388.0
2015-06-11 14:10:00,65.77,65.81,65.68,65.73,155654.0,47.6829,47.7119,47.6177,47.6539,155654.0
2015-06-11 14:20:00,65.73,65.78,65.67,65.7,146002.0,47.6539,47.6902,47.6104,47.6322,146002.0
2015-06-11 14:30:00,65.7,65.9,65.67,65.88,116404.0,47.6322,47.7772,47.6104,47.7627,116404.0
2015-06-11 14:40:00,65.87,65.89,65.79,65.84,88491.0,47.7554,47.7699,47.6974,47.7337,88491.0
2015-06-11 14:50:00,65.84,65.86,65.79,65.85,69160.0,47.7337,47.7482,47.6974,47.7409,69160.0
2015-06-11 15:00:00,65.85,65.87,65.79,65.86,60394.0,47.7409,47.7554,47.6974,47.7482,60394.0
2015-06-11 15:10:00,65.86,66.0,65.85,65.91,232109.0,47.7482,47.8497,47.7409,47.7844,232109.0
2015-06-11 15:20:00,65.91,65.94,65.82,65.89,95374.0,47.7844,47.8062,47.7192,47.7699,95374.0
2015-06-11 15:30:00,65.88,65.93,65.85,65.93,122528.0,47.7627,47.7989,47.7409,47.7989,122528.0
2015-06-11 15:40:00,65.93,65.96,65.87,65.87,185732.0,47.7989,47.8207,47.7554,47.7554,185732.0
2015-06-11 15:50:00,65.87,65.9,65.79,65.89,833458.0,47.7554,47.7772,47.6974,47.7699,833458.0
2015-06-12 09:30:00,65.69,65.95,65.5,65.5,140055.0,47.6249,47.8134,47.4872,47.4872,140055.0
2015-06-12 09:40:00,65.5,65.54,65.19,65.24,345332.0,47.4872,47.5162,47.2624,47.2987,345332.0
2015-06-12 09:50:00,65.24,65.44,65.23,65.33,180576.0,47.2987,47.4437,47.2914,47.3639,180576.0
2015-06-12 10:00:00,65.32,65.32,65.18,65.26,122132.0,47.3567,47.3567,47.2552,47.3132,122132.0
2015-06-12 10:10:00,65.26,65.32,65.16,65.27,129037.0,47.3132,47.3567,47.2407,47.3204,129037.0
2015-06-12 10:20:00,65.28,65.31,65.21,65.22,108930.0,47.3277,47.3494,47.2769,47.2842,108930.0
2015-06-12 10:30:00,65.22,65.26,65.14,65.23,152825.0,47.2842,47.3132,47.2262,47.2914,152825.0
2015-06-12 10:40:00,65.22,65.25,65.15,65.17,160017.0,47.2842,47.3059,47.2334,47.2479,160017.0
2015-06-12 10:50:00,65.17,65.21,65.01,65.04,185265.0,47.2479,47.2769,47.1319,47.1537,185265.0
2015-06-12 11:00:00,65.04,65.11,65.0,65.11,104898.0,47.1537,47.2044,47.1247,47.2044,104898.0
2015-06-12 11:10:00,65.11,65.2,65.07,65.12,223905.0,47.2044,47.2697,47.1754,47.2117,223905.0
2015-06-12 11:20:00,65.12,65.18,65.05,65.09,280330.0,47.2117,47.2552,47.1609,47.1899,280330.0
2015-06-12 11:30:00,65.1,65.17,65.07,65.15,226320.0,47.1972,47.2479,47.1754,47.2334,226320.0
2015-06-12 11:40:00,65.14,65.16,65.11,65.16,139596.0,47.2262,47.2407,47.2044,47.2407,139596.0
2015-06-12 11:50:00,65.17,65.29,65.16,65.2,109376.0,47.2479,47.3349,47.2407,47.2697,109376.0
2015-06-12 12:00:00,65.19,65.36,65.19,65.3,84034.0,47.2624,47.3857,47.2624,47.3422,84034.0
2015-06-12 12:10:00,65.3,65.3,65.22,65.28,117798.0,47.3422,47.3422,47.2842,47.3277,117798.0
2015-06-12 12:20:00,65.27,65.28,65.2,65.24,45799.0,47.3204,47.3277,47.2697,47.2987,45799.0
2015-06-12 12:30:00,65.24,65.26,65.21,65.23,73991.0,47.2987,47.3132,47.2769,47.2914,73991.0
2015-06-12 12:40:00,65.23,65.23,65.11,65.12,39406.0,47.2914,47.2914,47.2044,47.2117,39406.0
2015-06-12 12:50:00,65.11,65.12,65.04,65.08,45616.0,47.2044,47.2117,47.1537,47.1827,45616.0
2015-06-12 13:00:00,65.08,65.08,64.94,64.95,84378.0,47.1827,47.1827,47.0812,47.0884,84378.0
2015-06-12 13:10:00,64.94,65.0,64.92,64.97,138798.0,47.0812,47.1247,47.0667,47.1029,138798.0
2015-06-12 13:20:00,64.98,64.99,64.95,64.99,51879.0,47.1102,47.1174,47.0884,47.1174,51879.0
2015-06-12 13:30:00,64.99,65.01,64.96,65.0,222009.0,47.1174,47.1319,47.0957,47.1247,222009.0
2015-06-12 13:40:00,65.0,65.04,64.97,65.01,66173.0,47.1247,47.1537,47.1029,47.1319,66173.0
2015-06-12 13:50:00,65.0,65.02,64.97,65.01,62795.0,47.1247,47.1392,47.1029,47.1319,62795.0
2015-06-12 14:00:00,65.01,65.01,64.95,64.98,81183.0,47.1319,47.1319,47.0884,47.1102,81183.0
2015-06-12 14:10:00,64.98,65.01,64.97,64.98,58345.0,47.1102,47.1319,47.1029,47.1102,58345.0
2015-06-12 14:20:00,64.97,65.01,64.96,64.96,59157.0,47.1029,47.1319,47.0957,47.0957,59157.0
2015-06-12 14:30:00,64.96,64.98,64.89,64.93,104297.0,47.0957,47.1102,47.0449,47.0739,104297.0
2015-06-12 14:40:00,64.94,65.0,64.93,64.95,77134.0,47.0812,47.1247,47.0739,47.0884,77134.0
2015-06-12 14:50:00,64.95,64.97,64.91,64.95,131896.0,47.0884,47.1029,47.0594,47.0884,131896.0
2015-06-12 15:00:00,64.95,64.98,64.92,64.94,134520.0,47.0884,47.1102,47.0667,47.0812,134520.0
2015-06-12 15:10:00,64.94,65.0,64.91,64.94,146482.0,47.0812,47.1247,47.0594,47.0812,146482.0
2015-06-12 15:20:00,64.94,65.05,64.93,65.04,95514.0,47.0812,47.1609,47.0739,47.1537,95514.0
2015-06-12 15:30:00,65.05,65.08,65.04,65.07,139082.0,47.1609,47.1827,47.1537,47.1754,139082.0
2015-06-12 15:40:00,65.06,65.35,65.04,65.34,349011.0,47.1682,47.3784,47.1537,47.3712,349011.0
2015-06-12 15:50:00,65.34,65.38,65.24,65.28,571586.0,47.3712,47.4002,47.2987,47.3277,571586.0
2015-06-15 09:30:00,64.9,65.1,64.65,64.77,203878.0,47.0522,47.1972,46.8709,46.9579,203878.0
2015-06-15 09:40:00,64.74,64.77,64.4,64.5,163091.0,46.9362,46.9579,46.6897,46.7622,163091.0
2015-06-15 09:50:00,64.49,64.5,64.28,64.35,95755.0,46.7549,46.7622,46.6027,46.6534,95755.0
2015-06-15 10:00:00,64.35,64.67,64.26,64.65,107543.0,46.6534,46.8854,46.5882,46.8709,107543.0
2015-06-15 10:10:00,64.66,64.81,64.61,64.64,124550.0,46.8782,46.9869,46.8419,46.8637,124550.0
2015-06-15 10:20:00,64.63,64.8,64.63,64.7,53403.0,46.8564,46.9797,46.8564,46.9072,53403.0
2015-06-15 10:30:00,64.69,64.84,64.62,64.78,88621.0,46.8999,47.0087,46.8492,46.9652,88621.0
2015-06-15 10:40:00,64.78,64.82,64.68,64.76,66011.0,46.9652,46.9942,46.8927,46.9507,66011.0
2015-06-15 10:50:00,64.76,64.87,64.71,64.87,46912.0,46.9507,47.0304,46.9144,47.0304,46912.0
2015-06-15 11:00:00,64.87,65.03,64.86,65.0,83298.0,47.0304,47.1464,47.0232,47.1247,83298.0
2015-06-15 11:10:00,65.01,65.2,65.01,65.1,73119.0,47.1319,47.2697,47.1319,47.1972,73119.0
2015-06-15 11:20:00,65.1,65.37,65.06,65.07,474125.0,47.1972,47.3929,47.1682,47.1754,474125.0
2015-06-15 11:30:00,65.09,65.79,64.95,65.63,339440.0,47.1899,47.6974,47.0884,47.5814,339440.0
2015-06-15 11:40:00,65.61,66.15,65.44,66.13,483471.0,47.5669,47.9584,47.4437,47.9439,483471.0
2015-06-15 11:50:00,66.11,66.18,65.55,65.69,316854.0,47.9294,47.9802,47.5234,47.6249,316854.0
2015-06-15 12:00:00,65.69,65.81,65.59,65.62,112921.0,47.6249,47.7119,47.5524,47.5742,112921.0
2015-06-15 12:10:00,65.62,65.62,65.51,65.58,77009.0,47.5742,47.5742,47.4944,47.5452,77009.0
2015-06-15 12:20:00,65.58,65.67,65.52,65.56,70673.0,47.5452,47.6104,47.5017,47.5307,70673.0
2015-06-15 12:30:00,65.56,65.63,65.45,65.51,62306.0,47.5307,47.5814,47.4509,47.4944,62306.0
2015-06-15 12:40:00,65.51,65.58,65.47,65.58,47389.0,47.4944,47.5452,47.4654,47.5452,47389.0
2015-06-15 12:50:00,65.58,65.72,65.58,65.65,61206.0,47.5452,47.6467,47.5452,47.5959,61206.0
2015-06-15 13:00:00,65.65,65.65,65.46,65.5,65218.0,47.5959,47.5959,47.4582,47.4872,65218.0
2015-06-15 13:10:00,65.5,65.5,65.37,65.44,128465.0,47.4872,47.4872,47.3929,47.4437,128465.0
2015-06-15 13:20:00,65.44,65.44,65.34,65.37,65522.0,47.4437,47.4437,47.3712,47.3929,65522.0
2015-06-15 13:30:00,65.37,65.42,65.34,65.4,41660.0,47.3929,47.4292,47.3712,47.4147,41660.0
2015-06-15 13:40:00,65.4,65.4,65.29,65.31,92099.0,47.4147,47.4147,47.3349,47.3494,92099.0
2015-06-15 13:50:00,65.31,65.52,65.24,65.39,82083.0,47.3494,47.5017,47.2987,47.4074,82083.0
2015-06-15 14:00:00,65.39,65.45,65.36,65.43,40136.0,47.4074,47.4509,47.3857,47.4364,40136.0
2015-06-15 14:10:00,65.44,65.57,65.43,65.57,90168.0,47.4437,47.5379,47.4364,47.5379,90168.0
2015-06-15 14:20:00,65.56,65.58,65.47,65.52,65636.0,47.5307,47.5452,47.4654,47.5017,65636.0
2015-06-15 14:30:00,65.53,65.6,65.5,65.53,62392.0,47.5089,47.5597,47.4872,47.5089,62392.0
2015-06-15 14:40:00,65.53,65.59,65.49,65.56,92154.0,47.5089,47.5524,47.4799,47.5307,92154.0
2015-06-15 14:50:00,65.56,65.56,65.41,65.41,69201.0,47.5307,47.5307,47.4219,47.4219,69201.0
2015-06-15 15:00:00,65.42,65.44,65.28,65.33,93900.0,47.4292,47.4437,47.3277,47.3639,93900.0
2015-06-15 15:10:00,65.32,65.38,65.27,65.34,105853.0,47.3567,47.4002,47.3204,47.3712,105853.0
2015-06-15 15:20:00,65.33,65.4,65.32,65.39,118987.0,47.3639,47.4147,47.3567,47.4074,118987.0
2015-06-15 15:30:00,65.38,65.43,65.37,65.43,132023.0,47.4002,47.4364,47.3929,47.4364,132023.0
2015-06-15 15:40:00,65.43,65.56,65.42,65.56,206201.0,47.4364,47.5307,47.4292,47.5307,206201.0
2015-06-15 15:50:00,65.55,65.58,65.38,65.43,406258.0,47.5234,47.5452,47.4002,47.4364,406258.0
2015-06-16 09:30:00,65.47,65.65,65.12,65.56,195550.0,47.4654,47.5959,47.2117,47.5307,195550.0
2015-06-16 09:40:00,65.6,65.61,65.32,65.32,82366.0,47.5597,47.5669,47.3567,47.3567,82366.0
2015-06-16 09:50:00,65.34,65.58,65.21,65.48,109555.0,47.3712,47.5452,47.2769,47.4727,109555.0
2015-06-16 10:00:00,65.48,65.5,65.34,65.43,95843.0,47.4727,47.4872,47.3712,47.4364,95843.0
2015-06-16 10:10:00,65.41,65.5,65.27,65.49,94313.0,47.4219,47.4872,47.3204,47.4799,94313.0
2015-06-16 10:20:00,65.49,65.64,65.46,65.55,65232.0,47.4799,47.5887,47.4582,47.5234,65232.0
2015-06-16 10:30:00,65.55,65.75,65.42,65.5,149019.0,47.5234,47.6684,47.4292,47.4872,149019.0
2015-06-16 10:40:00,65.51,65.62,65.4,65.53,125603.0,47.4944,47.5742,47.4147,47.5089,125603.0
2015-06-16 10:50:00,65.51,65.68,65.5,65.58,56230.0,47.4944,47.6177,47.4872,47.5452,56230.0
2015-06-16 11:00:00,65.58,65.69,65.51,65.63,41960.0,47.5452,47.6249,47.4944,47.5814,41960.0
2015-06-16 11:10:00,65.63,65.87,65.62,65.83,109938.0,47.5814,47.7554,47.5742,47.7264,109938.0
2015-06-16 11:20:00,65.84,65.9,65.75,65.75,66112.0,47.7337,47.7772,47.6684,47.6684,66112.0
2015-06-16 11:30:00,65.75,65.79,65.7,65.7,60661.0,47.6684,47.6974,47.6322,47.6322,60661.0
2015-06-16 11:40:00,65.7,65.74,65.67,65.72,31825.0,47.6322,47.6612,47.6104,47.6467,31825.0
2015-06-16 11:50:00,65.72,65.73,65.57,65.64,40708.0,47.6467,47.6539,47.5379,47.5887,40708.0
2015-06-16 12:00:00,65.64,65.72,65.63,65.69,30050.0,47.5887,47.6467,47.5814,47.6249,30050.0
2015-06-16 12:10:00,65.67,65.72,65.63,65.69,52082.0,47.6104,47.6467,47.5814,47.6249,52082.0
2015-06-16 12:20:00,65.69,65.75,65.68,65.72,53746.0,47.6249,47.6684,47.6177,47.6467,53746.0
2015-06-16 12:30:00,65.72,65.79,65.7,65.78,43736.0,47.6467,47.6974,47.6322,47.6902,43736.0
2015-06-16 12:40:00,65.78,65.85,65.78,65.81,43937.0,47.6902,47.7409,47.6902,47.7119,43937.0
2015-06-16 12:50:00,65.81,65.89,65.81,65.86,33190.0,47.7119,47.7699,47.7119,47.7482,33190.0
2015-06-16 13:00:00,65.86,65.88,65.83,65.83,54151.0,47.7482,47.7627,47.7264,47.7264,54151.0
2015-06-16 13:10:00,65.84,65.88,65.79,65.87,38084.0,47.7337,47.7627,47.6974,47.7554,38084.0
2015-06-16 13:20:00,65.87,65.97,65.84,65.87,49767.0,47.7554,47.8279,47.7337,47.7554,49767.0
2015-06-16 13:30:00,65.86,65.93,65.79,65.84,44923.0,47.7482,47.7989,47.6974,47.7337,44923.0
2015-06-16 13:40:00,65.85,65.86,65.71,65.71,30743.0,47.7409,47.7482,47.6394,47.6394,30743.0
2015-06-16 13:50:00,65.71,65.72,65.63,65.63,33679.0,47.6394,47.6467,47.5814,47.5814,33679.0
2015-06-16 14:00:00,65.63,65.86,65.62,65.86,114170.0,47.5814,47.7482,47.5742,47.7482,114170.0
2015-06-16 14:10:00,65.85,65.86,65.79,65.81,39565.0,47.7409,47.7482,47.6974,47.7119,39565.0
2015-06-16 14:20:00,65.81,65.83,65.75,65.77,33767.0,47.7119,47.7264,47.6684,47.6829,33767.0
2015-06-16 14:30:00,65.77,65.84,65.76,65.78,78846.0,47.6829,47.7337,47.6757,47.6902,78846.0
2015-06-16 14:40:00,65.77,65.78,65.75,65.77,37039.0,47.6829,47.6902,47.6684,47.6829,37039.0
2015-06-16 14:50:00,65.78,65.8,65.75,65.77,38180.0,47.6902,47.7047,47.6684,47.6829,38180.0
2015-06-16 15:00:00,65.77,65.83,65.76,65.82,53166.0,47.6829,47.7264,47.6757,47.7192,53166.0
2015-06-16 15:10:00,65.83,65.84,65.79,65.81,59952.0,47.7264,47.7337,47.6974,47.7119,59952.0
2015-06-16 15:20:00,65.81,65.83,65.78,65.78,58892.0,47.7119,47.7264,47.6902,47.6902,58892.0
2015-06-16 15:30:00,65.79,65.86,65.79,65.84,45501.0,47.6974,47.7482,47.6974,47.7337,45501.0
2015-06-16 15:40:00,65.85,65.94,65.77,65.92,126153.0,47.7409,47.8062,47.6829,47.7917,126153.0
2015-06-16 15:50:00,65.91,65.99,65.85,65.96,279640.0,47.7844,47.8424,47.7409,47.8207,279640.0
2015-06-17 09:30:00,65.72,65.76,65.52,65.71,217332.0,47.6467,47.6757,47.5017,47.6394,217332.0
2015-06-17 09:40:00,65.71,65.95,65.66,65.86,168626.0,47.6394,47.8134,47.6032,47.7482,168626.0
2015-06-17 09:50:00,65.84,65.94,65.84,65.92,128148.0,47.7337,47.8062,47.7337,47.7917,128148.0
2015-06-17 10:00:00,65.91,66.07,65.89,66.0,180590.0,47.7844,47.9004,47.7699,47.8497,180590.0
2015-06-17 10:10:00,66.01,66.06,65.95,65.96,65083.0,47.8569,47.8932,47.8134,47.8207,65083.0
2015-06-17 10:20:00,65.98,66.0,65.87,65.97,75839.0,47.8352,47.8497,47.7554,47.8279,75839.0
2015-06-17 10:30:00,65.97,66.04,65.92,65.99,87377.0,47.8279,47.8787,47.7917,47.8424,87377.0
2015-06-17 10:40:00,65.99,66.09,65.98,66.09,74854.0,47.8424,47.9149,47.8352,47.9149,74854.0
2015-06-17 10:50:00,66.09,66.5,66.07,66.34,246192.0,47.9149,48.2122,47.9004,48.0962,246192.0
2015-06-17 11:00:00,66.35,66.36,66.16,66.17,109146.0,48.1034,48.1107,47.9657,47.9729,109146.0
2015-06-17 11:10:00,66.17,66.21,66.14,66.15,77784.0,47.9729,48.0019,47.9512,47.9584,77784.0
2015-06-17 11:20:00,66.14,66.15,66.04,66.05,81252.0,47.9512,47.9584,47.8787,47.8859,81252.0
2015-06-17 11:30:00,66.06,66.2,66.04,66.15,189009.0,47.8932,47.9947,47.8787,47.9584,189009.0
2015-06-17 11:40:00,66.15,66.17,66.05,66.08,45350.0,47.9584,47.9729,47.8859,47.9077,45350.0
2015-06-17 11:50:00,66.07,66.08,65.93,65.94,76900.0,47.9004,47.9077,47.7989,47.8062,76900.0
2015-06-17 12:00:00,65.94,66.04,65.88,65.93,94148.0,47.8062,47.8787,47.7627,47.7989,94148.0
2015-06-17 12:10:00,65.94,65.94,65.75,65.82,132274.0,47.8062,47.8062,47.6684,47.7192,132274.0
2015-06-17 12:20:00,65.83,65.94,65.82,65.92,129054.0,47.7264,47.8062,47.7192,47.7917,129054.0
2015-06-17 12:30:00,65.92,66.03,65.91,65.97,65993.0,47.7917,47.8714,47.7844,47.8279,65993.0
2015-06-17 12:40:00,65.96,65.99,65.84,65.84,75721.0,47.8207,47.8424,47.7337,47.7337,75721.0
2015-06-17 12:50:00,65.84,65.86,65.75,65.79,102095.0,47.7337,47.7482,47.6684,47.6974,102095.0
2015-06-17 13:00:00,65.78,65.86,65.77,65.78,109819.0,47.6902,47.7482,47.6829,47.6902,109819.0
2015-06-17 13:10:00,65.78,65.83,65.76,65.78,61888.0,47.6902,47.7264,47.6757,47.6902,61888.0
2015-06-17 13:20:00,65.78,65.83,65.77,65.79,42071.0,47.6902,47.7264,47.6829,47.6974,42071.0
2015-06-17 13:30:00,65.79,65.9,65.78,65.88,74307.0,47.6974,47.7772,47.6902,47.7627,74307.0
2015-06-17 13:40:00,65.89,65.9,65.79,65.83,69263.0,47.7699,47.7772,47.6974,47.7264,69263.0
2015-06-17 13:50:00,65.84,66.07,65.83,66.0,102625.0,47.7337,47.9004,47.7264,47.8497,102625.0
2015-06-17 14:00:00,65.99,66.23,65.83,66.23,158947.0,47.8424,48.0164,47.7264,48.0164,158947.0
2015-06-17 14:10:00,66.21,66.27,66.1,66.12,128447.0,48.0019,48.0454,47.9222,47.9367,128447.0
2015-06-17 14:20:00,66.13,66.14,65.92,66.01,67444.0,47.9439,47.9512,47.7917,47.8569,67444.0
2015-06-17 14:30:00,66.0,66.27,65.97,66.27,101806.0,47.8497,48.0454,47.8279,48.0454,101806.0
2015-06-17 14:40:00,66.27,66.43,66.24,66.32,153431.0,48.0454,48.1614,48.0237,48.0817,153431.0
2015-06-17 14:50:00,66.31,66.36,66.24,66.25,72541.0,48.0744,48.1107,48.0237,48.0309,72541.0
2015-06-17 15:00:00,66.25,66.26,66.11,66.11,76040.0,48.0309,48.0382,47.9294,47.9294,76040.0
2015-06-17 15:10:00,66.12,66.25,66.1,66.2,96973.0,47.9367,48.0309,47.9222,47.9947,96973.0
2015-06-17 15:20:00,66.2,66.31,66.17,66.31,175458.0,47.9947,48.0744,47.9729,48.0744,175458.0
2015-06-17 15:30:00,66.3,66.39,66.29,66.34,260963.0,48.0672,48.1324,48.0599,48.0962,260963.0
2015-06-17 15:40:00,66.34,66.35,66.23,66.25,321708.0,48.0962,48.1034,48.0164,48.0309,321708.0
2015-06-17 15:50:00,66.25,66.35,66.22,66.26,651170.0,48.0309,48.1034,48.0092,48.0382,651170.0
2015-06-18 09:30:00,66.32,66.86,66.32,66.83,217477.0,48.0817,48.4732,48.0817,48.4514,217477.0
2015-06-18 09:40:00,66.84,66.84,66.57,66.75,280886.0,48.4587,48.4587,48.2629,48.3934,280886.0
2015-06-18 09:50:00,66.75,66.76,66.64,66.68,191700.0,48.3934,48.4007,48.3137,48.3427,191700.0
2015-06-18 10:00:00,66.66,66.72,66.64,66.64,130689.0,48.3282,48.3717,48.3137,48.3137,130689.0
2015-06-18 10:10:00,66.64,66.9,66.64,66.89,147225.0,48.3137,48.5022,48.3137,48.4949,147225.0
2015-06-18 10:20:00,66.89,66.99,66.83,66.98,190488.0,48.4949,48.5674,48.4514,48.5602,190488.0
2015-06-18 10:30:00,66.98,67.0,66.9,66.94,109392.0,48.5602,48.5747,48.5022,48.5312,109392.0
2015-06-18 10:40:00,66.95,67.14,66.93,67.12,151649.0,48.5384,48.6762,48.5239,48.6617,151649.0
2015-06-18 10:50:00,67.11,67.12,66.96,67.02,130596.0,48.6544,48.6617,48.5457,48.5892,130596.0
2015-06-18 11:00:00,67.02,67.09,67.0,67.07,75015.0,48.5892,48.6399,48.5747,48.6254,75015.0
2015-06-18 11:10:00,67.06,67.09,67.03,67.04,89130.0,48.6182,48.6399,48.5964,48.6037,89130.0
2015-06-18 11:20:00,67.05,67.05,66.92,66.95,115833.0,48.6109,48.6109,48.5167,48.5384,115833.0
2015-06-18 11:30:00,66.95,67.01,66.95,67.0,89076.0,48.5384,48.5819,48.5384,48.5747,89076.0
2015-06-18 11:40:00,66.98,67.01,66.93,66.93,103869.0,48.5602,48.5819,48.5239,48.5239,103869.0
2015-06-18 11:50:00,66.93,66.96,66.87,66.88,70621.0,48.5239,48.5457,48.4804,48.4877,70621.0
2015-06-18 12:00:00,66.88,66.9,66.85,66.87,86789.0,48.4877,48.5022,48.4659,48.4804,86789.0
2015-06-18 12:10:00,66.86,66.93,66.83,66.91,69766.0,48.4732,48.5239,48.4514,48.5094,69766.0
2015-06-18 12:20:00,66.91,67.1,66.88,67.06,108395.0,48.5094,48.6472,48.4877,48.6182,108395.0
2015-06-18 12:30:00,67.06,67.22,67.06,67.14,119573.0,48.6182,48.7342,48.6182,48.6762,119573.0
2015-06-18 12:40:00,67.14,67.16,66.94,66.94,65310.0,48.6762,48.6907,48.5312,48.5312,65310.0
2015-06-18 12:50:00,66.94,66.94,66.74,66.75,108124.0,48.5312,48.5312,48.3862,48.3934,108124.0
2015-06-18 13:00:00,66.75,66.8,66.71,66.71,106791.0,48.3934,48.4297,48.3644,48.3644,106791.0
2015-06-18 13:10:00,66.71,66.77,66.62,66.65,74824.0,48.3644,48.4079,48.2992,48.3209,74824.0
2015-06-18 13:20:00,66.65,66.68,66.58,66.64,70295.0,48.3209,48.3427,48.2702,48.3137,70295.0
2015-06-18 13:30:00,66.65,66.72,66.62,66.69,56323.0,48.3209,48.3717,48.2992,48.3499,56323.0
2015-06-18 13:40:00,66.68,66.7,66.63,66.64,50835.0,48.3427,48.3572,48.3064,48.3137,50835.0
2015-06-18 13:50:00,66.65,66.65,66.55,66.6,86921.0,48.3209,48.3209,48.2484,48.2847,86921.0
2015-06-18 14:00:00,66.61,66.62,66.58,66.59,111015.0,48.2919,48.2992,48.2702,48.2774,111015.0
2015-06-18 14:10:00,66.59,66.61,66.57,66.58,52516.0,48.2774,48.2919,48.2629,48.2702,52516.0
2015-06-18 14:20:00,66.58,66.7,66.56,66.69,102251.0,48.2702,48.3572,48.2557,48.3499,102251.0
2015-06-18 14:30:00,66.69,66.72,66.64,66.68,71688.0,48.3499,48.3717,48.3137,48.3427,71688.0
2015-06-18 14:40:00,66.69,66.73,66.68,66.72,65589.0,48.3499,48.3789,48.3427,48.3717,65589.0
2015-06-18 14:50:00,66.73,66.73,66.66,66.71,70335.0,48.3789,48.3789,48.3282,48.3644,70335.0
2015-06-18 15:00:00,66.71,66.78,66.71,66.75,86433.0,48.3644,48.4152,48.3644,48.3934,86433.0
2015-06-18 15:10:00,66.75,66.76,66.7,66.72,131580.0,48.3934,48.4007,48.3572,48.3717,131580.0
2015-06-18 15:20:00,66.73,66.77,66.7,66.73,140457.0,48.3789,48.4079,48.3572,48.3789,140457.0
2015-06-18 15:30:00,66.73,66.77,66.6,66.61,202455.0,48.3789,48.4079,48.2847,48.2919,202455.0
2015-06-18 15:40:00,66.61,66.75,66.6,66.66,148314.0,48.2919,48.3934,48.2847,48.3282,148314.0
2015-06-18 15:50:00,66.66,66.68,66.58,66.6,377814.0,48.3282,48.3427,48.2702,48.2847,377814.0
2015-06-19 09:30:00,66.49,66.76,66.49,66.71,1374201.0,48.2049,48.4007,48.2049,48.3644,1374201.0
2015-06-19 09:40:00,66.71,67.0,66.71,66.83,82578.0,48.3644,48.5747,48.3644,48.4514,82578.0
2015-06-19 09:50:00,66.83,66.91,66.81,66.85,57392.0,48.4514,48.5094,48.4369,48.4659,57392.0
2015-06-19 10:00:00,66.86,66.9,66.81,66.89,60158.0,48.4732,48.5022,48.4369,48.4949,60158.0
2015-06-19 10:10:00,66.87,67.04,66.86,66.87,77327.0,48.4804,48.6037,48.4732,48.4804,77327.0
2015-06-19 10:20:00,66.87,67.0,66.84,66.99,138917.0,48.4804,48.5747,48.4587,48.5674,138917.0
2015-06-19 10:30:00,66.99,67.09,66.94,66.98,190412.0,48.5674,48.6399,48.5312,48.5602,190412.0
2015-06-19 10:40:00,66.97,67.12,66.88,66.92,181794.0,48.5529,48.6617,48.4877,48.5167,181794.0
2015-06-19 10:50:00,66.92,66.93,66.85,66.86,133627.0,48.5167,48.5239,48.4659,48.4732,133627.0
2015-06-19 11:00:00,66.87,66.96,66.83,66.95,97310.0,48.4804,48.5457,48.4514,48.5384,97310.0
2015-06-19 11:10:00,66.96,67.02,66.89,66.91,59091.0,48.5457,48.5892,48.4949,48.5094,59091.0
2015-06-19 11:20:00,66.9,67.0,66.9,66.94,124656.0,48.5022,48.5747,48.5022,48.5312,124656.0
2015-06-19 11:30:00,66.95,67.44,66.93,67.0,467795.0,48.5384,48.8937,48.5239,48.5747,467795.0
2015-06-19 11:40:00,67.0,67.04,66.93,67.0,214774.0,48.5747,48.6037,48.5239,48.5747,214774.0
2015-06-19 11:50:00,66.99,67.05,66.95,67.02,77756.0,48.5674,48.6109,48.5384,48.5892,77756.0
2015-06-19 12:00:00,67.02,67.37,66.99,67.22,274123.0,48.5892,48.8429,48.5674,48.7342,274123.0
2015-06-19 12:10:00,67.22,67.39,67.21,67.35,78416.0,48.7342,48.8574,48.7269,48.8284,78416.0
2015-06-19 12:20:00,67.34,67.35,67.21,67.29,57560.0,48.8212,48.8284,48.7269,48.7849,57560.0
2015-06-19 12:30:00,67.29,67.37,67.24,67.25,42798.0,48.7849,48.8429,48.7487,48.7559,42798.0
2015-06-19 12:40:00,67.25,67.29,67.23,67.28,32139.0,48.7559,48.7849,48.7414,48.7777,32139.0
2015-06-19 12:50:00,67.29,67.31,67.2,67.23,59885.0,48.7849,48.7994,48.7197,48.7414,59885.0
2015-06-19 13:00:00,67.23,67.23,67.1,67.12,50786.0,48.7414,48.7414,48.6472,48.6617,50786.0
2015-06-19 13:10:00,67.12,67.12,66.96,67.04,48957.0,48.6617,48.6617,48.5457,48.6037,48957.0
2015-06-19 13:20:00,67.04,67.16,67.01,67.16,89039.0,48.6037,48.6907,48.5819,48.6907,89039.0
2015-06-19 13:30:00,67.16,67.25,67.14,67.23,130334.0,48.6907,48.7559,48.6762,48.7414,130334.0
2015-06-19 13:40:00,67.24,67.34,67.2,67.34,40364.0,48.7487,48.8212,48.7197,48.8212,40364.0
2015-06-19 13:50:00,67.34,67.34,67.26,67.29,46365.0,48.8212,48.8212,48.7632,48.7849,46365.0
2015-06-19 14:00:00,67.29,67.35,67.19,67.19,82230.0,48.7849,48.8284,48.7124,48.7124,82230.0
2015-06-19 14:10:00,67.19,67.22,67.19,67.2,62483.0,48.7124,48.7342,48.7124,48.7197,62483.0
2015-06-19 14:20:00,67.2,67.22,67.07,67.11,146274.0,48.7197,48.7342,48.6254,48.6544,146274.0
2015-06-19 14:30:00,67.11,67.22,67.1,67.22,73259.0,48.6544,48.7342,48.6472,48.7342,73259.0
2015-06-19 14:40:00,67.21,67.25,67.2,67.23,80409.0,48.7269,48.7559,48.7197,48.7414,80409.0
2015-06-19 14:50:00,67.23,67.23,67.06,67.09,88983.0,48.7414,48.7414,48.6182,48.6399,88983.0
2015-06-19 15:00:00,67.08,67.14,67.03,67.09,121431.0,48.6327,48.6762,48.5964,48.6399,121431.0
2015-06-19 15:10:00,67.09,67.1,66.95,66.99,83013.0,48.6399,48.6472,48.5384,48.5674,83013.0
2015-06-19 15:20:00,66.99,67.0,66.93,66.97,128983.0,48.5674,48.5747,48.5239,48.5529,128983.0
2015-06-19 15:30:00,66.97,66.99,66.93,66.99,148983.0,48.5529,48.5674,48.5239,48.5674,148983.0
2015-06-19 15:40:00,66.99,67.0,66.88,66.97,339628.0,48.5674,48.5747,48.4877,48.5529,339628.0
2015-06-19 15:50:00,66.96,66.98,66.8,66.8,586019.0,48.5457,48.5602,48.4297,48.4297,586019.0
2015-06-22 09:30:00,67.31,67.44,67.03,67.03,230563.0,48.7994,48.8937,48.5964,48.5964,230563.0
2015-06-22 09:40:00,67.07,67.4,67.03,67.33,79171.0,48.6254,48.8647,48.5964,48.8139,79171.0
2015-06-22 09:50:00,67.35,67.51,67.34,67.45,93861.0,48.8284,48.9444,48.8212,48.9009,93861.0
2015-06-22 10:00:00,67.45,67.52,67.38,67.41,58329.0,48.9009,48.9517,48.8502,48.8719,58329.0
2015-06-22 10:10:00,67.39,67.42,67.28,67.28,89617.0,48.8574,48.8792,48.7777,48.7777,89617.0
2015-06-22 10:20:00,67.29,67.37,67.28,67.34,74472.0,48.7849,48.8429,48.7777,48.8212,74472.0
2015-06-22 10:30:00,67.34,67.36,67.28,67.32,102621.0,48.8212,48.8357,48.7777,48.8067,102621.0
2015-06-22 10:40:00,67.31,67.36,67.3,67.33,98769.0,48.7994,48.8357,48.7922,48.8139,98769.0
2015-06-22 10:50:00,67.32,67.42,67.31,67.42,71045.0,48.8067,48.8792,48.7994,48.8792,71045.0
2015-06-22 11:00:00,67.41,67.46,67.35,67.44,77301.0,48.8719,48.9082,48.8284,48.8937,77301.0
2015-06-22 11:10:00,67.45,67.61,67.39,67.58,81136.0,48.9009,49.0169,48.8574,48.9952,81136.0
2015-06-22 11:20:00,67.58,67.6,67.48,67.49,75777.0,48.9952,49.0097,48.9227,48.9299,75777.0
2015-06-22 11:30:00,67.49,67.51,67.41,67.43,66354.0,48.9299,48.9444,48.8719,48.8864,66354.0
2015-06-22 11:40:00,67.43,67.46,67.38,67.45,57029.0,48.8864,48.9082,48.8502,48.9009,57029.0
2015-06-22 11:50:00,67.46,67.5,67.44,67.46,46898.0,48.9082,48.9372,48.8937,48.9082,46898.0
2015-06-22 12:00:00,67.46,67.51,67.43,67.45,56596.0,48.9082,48.9444,48.8864,48.9009,56596.0
2015-06-22 12:10:00,67.44,67.46,67.4,67.43,32957.0,48.8937,48.9082,48.8647,48.8864,32957.0
2015-06-22 12:20:00,67.43,67.43,67.36,67.37,55967.0,48.8864,48.8864,48.8357,48.8429,55967.0
2015-06-22 12:30:00,67.37,67.5,67.37,67.49,35621.0,48.8429,48.9372,48.8429,48.9299,35621.0
2015-06-22 12:40:00,67.49,67.53,67.44,67.47,35496.0,48.9299,48.9589,48.8937,48.9154,35496.0
2015-06-22 12:50:00,67.47,67.63,67.46,67.59,69126.0,48.9154,49.0314,48.9082,49.0024,69126.0
2015-06-22 13:00:00,67.59,67.73,67.53,67.53,162438.0,49.0024,49.1039,48.9589,48.9589,162438.0
2015-06-22 13:10:00,67.55,67.55,67.41,67.49,44603.0,48.9734,48.9734,48.8719,48.9299,44603.0
2015-06-22 13:20:00,67.49,67.49,67.28,67.32,110857.0,48.9299,48.9299,48.7777,48.8067,110857.0
2015-06-22 13:30:00,67.33,67.36,67.31,67.31,48588.0,48.8139,48.8357,48.7994,48.7994,48588.0
2015-06-22 13:40:00,67.32,67.33,67.19,67.19,62577.0,48.8067,48.8139,48.7124,48.7124,62577.0
2015-06-22 13:50:00,67.19,67.28,67.14,67.28,64044.0,48.7124,48.7777,48.6762,48.7777,64044.0
2015-06-22 14:00:00,67.29,67.29,67.21,67.22,62991.0,48.7849,48.7849,48.7269,48.7342,62991.0
2015-06-22 14:10:00,67.21,67.24,67.15,67.2,77191.0,48.7269,48.7487,48.6834,48.7197,77191.0
2015-06-22 14:20:00,67.19,67.24,67.16,67.17,55312.0,48.7124,48.7487,48.6907,48.6979,55312.0
2015-06-22 14:30:00,67.16,67.21,67.13,67.14,69998.0,48.6907,48.7269,48.6689,48.6762,69998.0
2015-06-22 14:40:00,67.14,67.15,67.06,67.08,74196.0,48.6762,48.6834,48.6182,48.6327,74196.0
2015-06-22 14:50:00,67.08,67.18,67.08,67.13,77069.0,48.6327,48.7052,48.6327,48.6689,77069.0
2015-06-22 15:00:00,67.13,67.14,67.07,67.11,77405.0,48.6689,48.6762,48.6254,48.6544,77405.0
2015-06-22 15:10:00,67.11,67.12,67.07,67.12,117585.0,48.6544,48.6617,48.6254,48.6617,117585.0
2015-06-22 15:20:00,67.12,67.15,67.07,67.08,106617.0,48.6617,48.6834,48.6254,48.6327,106617.0
2015-06-22 15:30:00,67.09,67.11,67.05,67.06,120160.0,48.6399,48.6544,48.6109,48.6182,120160.0
2015-06-22 15:40:00,67.06,67.09,66.93,67.04,202173.0,48.6182,48.6399,48.5239,48.6037,202173.0
2015-06-22 15:50:00,67.04,67.08,66.96,67.07,315906.0,48.6037,48.6327,48.5457,48.6254,315906.0
2015-06-23 09:30:00,67.24,67.6,67.16,67.48,207697.0,48.7487,49.0097,48.6907,48.9227,207697.0
2015-06-23 09:40:00,67.51,67.79,67.39,67.79,149067.0,48.9444,49.1474,48.8574,49.1474,149067.0
2015-06-23 09:50:00,67.8,67.88,67.78,67.85,146027.0,49.1547,49.2127,49.1402,49.1909,146027.0
2015-06-23 10:00:00,67.87,67.91,67.8,67.9,172645.0,49.2054,49.2344,49.1547,49.2272,172645.0
2015-06-23 10:10:00,67.9,68.14,67.88,67.97,292214.0,49.2272,49.4012,49.2127,49.2779,292214.0
2015-06-23 10:20:00,67.97,68.01,67.88,67.9,242109.0,49.2779,49.3069,49.2127,49.2272,242109.0
2015-06-23 10:30:00,67.9,67.98,67.85,67.96,220775.0,49.2272,49.2852,49.1909,49.2707,220775.0
2015-06-23 10:40:00,67.95,67.95,67.67,67.83,131037.0,49.2634,49.2634,49.0604,49.1764,131037.0
2015-06-23 10:50:00,67.82,67.9,67.78,67.79,83592.0,49.1692,49.2272,49.1402,49.1474,83592.0
2015-06-23 11:00:00,67.79,67.85,67.72,67.81,91099.0,49.1474,49.1909,49.0967,49.1619,91099.0
2015-06-23 11:10:00,67.81,67.84,67.73,67.75,58006.0,49.1619,49.1837,49.1039,49.1184,58006.0
2015-06-23 11:20:00,67.75,67.78,67.73,67.75,125400.0,49.1184,49.1402,49.1039,49.1184,125400.0
2015-06-23 11:30:00,67.75,67.85,67.73,67.73,237882.0,49.1184,49.1909,49.1039,49.1039,237882.0
2015-06-23 11:40:00,67.73,67.77,67.67,67.76,155278.0,49.1039,49.1329,49.0604,49.1257,155278.0
2015-06-23 11:50:00,67.76,67.77,67.73,67.73,66271.0,49.1257,49.1329,49.1039,49.1039,66271.0
2015-06-23 12:00:00,67.73,67.74,67.6,67.61,116632.0,49.1039,49.1112,49.0097,49.0169,116632.0
2015-06-23 12:10:00,67.6,67.67,67.51,67.57,97029.0,49.0097,49.0604,48.9444,48.9879,97029.0
2015-06-23 12:20:00,67.57,67.58,67.5,67.54,101781.0,48.9879,48.9952,48.9372,48.9662,101781.0
2015-06-23 12:30:00,67.54,67.57,67.51,67.55,56212.0,48.9662,48.9879,48.9444,48.9734,56212.0
2015-06-23 12:40:00,67.55,67.57,67.5,67.51,43599.0,48.9734,48.9879,48.9372,48.9444,43599.0
2015-06-23 12:50:00,67.5,67.51,67.46,67.5,65336.0,48.9372,48.9444,48.9082,48.9372,65336.0
2015-06-23 13:00:00,67.51,67.51,67.46,67.46,82538.0,48.9444,48.9444,48.9082,48.9082,82538.0
2015-06-23 13:10:00,67.45,67.46,67.36,67.42,60183.0,48.9009,48.9082,48.8357,48.8792,60183.0
2015-06-23 13:20:00,67.41,67.42,67.36,67.36,61295.0,48.8719,48.8792,48.8357,48.8357,61295.0
2015-06-23 13:30:00,67.37,67.37,67.29,67.35,70325.0,48.8429,48.8429,48.7849,48.8284,70325.0
2015-06-23 13:40:00,67.35,67.42,67.32,67.4,100599.0,48.8284,48.8792,48.8067,48.8647,100599.0
2015-06-23 13:50:00,67.39,67.4,67.33,67.36,50428.0,48.8574,48.8647,48.8139,48.8357,50428.0
2015-06-23 14:00:00,67.37,67.42,67.36,67.37,61730.0,48.8429,48.8792,48.8357,48.8429,61730.0
2015-06-23 14:10:00,67.36,67.41,67.36,67.41,53810.0,48.8357,48.8719,48.8357,48.8719,53810.0
2015-06-23 14:20:00,67.41,67.45,67.38,67.39,86440.0,48.8719,48.9009,48.8502,48.8574,86440.0
2015-06-23 14:30:00,67.4,67.44,67.32,67.43,95531.0,48.8647,48.8937,48.8067,48.8864,95531.0
2015-06-23 14:40:00,67.43,67.44,67.37,67.42,69321.0,48.8864,48.8937,48.8429,48.8792,69321.0
2015-06-23 14:50:00,67.41,67.42,67.37,67.39,79063.0,48.8719,48.8792,48.8429,48.8574,79063.0
2015-06-23 15:00:00,67.38,67.43,67.38,67.42,87953.0,48.8502,48.8864,48.8502,48.8792,87953.0
2015-06-23 15:10:00,67.42,67.42,67.28,67.34,109579.0,48.8792,48.8792,48.7777,48.8212,109579.0
2015-06-23 15:20:00,67.34,67.34,67.29,67.31,177285.0,48.8212,48.8212,48.7849,48.7994,177285.0
2015-06-23 15:30:00,67.32,67.37,67.3,67.35,147501.0,48.8067,48.8429,48.7922,48.8284,147501.0
2015-06-23 15:40:00,67.34,67.41,67.34,67.39,173373.0,48.8212,48.8719,48.8212,48.8574,173373.0
2015-06-23 15:50:00,67.4,67.42,67.32,67.35,466806.0,48.8647,48.8792,48.8067,48.8284,466806.0
2015-06-24 09:30:00,67.29,67.38,66.86,67.17,135419.0,48.7849,48.8502,48.4732,48.6979,135419.0
2015-06-24 09:40:00,67.18,67.2,66.85,66.98,63536.0,48.7052,48.7197,48.4659,48.5602,63536.0
2015-06-24 09:50:00,66.99,67.17,66.91,67.08,130974.0,48.5674,48.6979,48.5094,48.6327,130974.0
2015-06-24 10:00:00,67.1,67.21,67.09,67.21,41665.0,48.6472,48.7269,48.6399,48.7269,41665.0
2015-06-24 10:10:00,67.19,67.22,67.12,67.13,150544.0,48.7124,48.7342,48.6617,48.6689,150544.0
2015-06-24 10:20:00,67.14,67.24,67.08,67.21,53988.0,48.6762,48.7487,48.6327,48.7269,53988.0
2015-06-24 10:30:00,67.2,67.23,67.09,67.11,71042.0,48.7197,48.7414,48.6399,48.6544,71042.0
2015-06-24 10:40:00,67.11,67.12,67.04,67.07,68019.0,48.6544,48.6617,48.6037,48.6254,68019.0
2015-06-24 10:50:00,67.07,67.11,67.05,67.07,34727.0,48.6254,48.6544,48.6109,48.6254,34727.0
2015-06-24 11:00:00,67.08,67.09,67.02,67.06,55698.0,48.6327,48.6399,48.5892,48.6182,55698.0
2015-06-24 11:10:00,67.05,67.1,67.01,67.09,73113.0,48.6109,48.6472,48.5819,48.6399,73113.0
2015-06-24 11:20:00,67.08,67.09,67.01,67.04,40117.0,48.6327,48.6399,48.5819,48.6037,40117.0
2015-06-24 11:30:00,67.05,67.05,66.99,67.01,45310.0,48.6109,48.6109,48.5674,48.5819,45310.0
2015-06-24 11:40:00,67.01,67.08,67.0,67.05,45651.0,48.5819,48.6327,48.5747,48.6109,45651.0
2015-06-24 11:50:00,67.05,67.07,67.0,67.02,42167.0,48.6109,48.6254,48.5747,48.5892,42167.0
2015-06-24 12:00:00,67.02,67.02,66.87,66.87,55391.0,48.5892,48.5892,48.4804,48.4804,55391.0
2015-06-24 12:10:00,66.87,67.0,66.84,66.92,52589.0,48.4804,48.5747,48.4587,48.5167,52589.0
2015-06-24 12:20:00,66.92,66.92,66.81,66.83,73693.0,48.5167,48.5167,48.4369,48.4514,73693.0
2015-06-24 12:30:00,66.82,66.97,66.79,66.95,103581.0,48.4442,48.5529,48.4224,48.5384,103581.0
2015-06-24 12:40:00,66.95,67.01,66.95,66.99,140184.0,48.5384,48.5819,48.5384,48.5674,140184.0
2015-06-24 12:50:00,67.0,67.04,66.96,66.97,42724.0,48.5747,48.6037,48.5457,48.5529,42724.0
2015-06-24 13:00:00,66.97,66.97,66.88,66.97,58530.0,48.5529,48.5529,48.4877,48.5529,58530.0
2015-06-24 13:10:00,66.98,66.98,66.91,66.92,87460.0,48.5602,48.5602,48.5094,48.5167,87460.0
2015-06-24 13:20:00,66.93,66.97,66.73,66.77,89212.0,48.5239,48.5529,48.3789,48.4079,89212.0
2015-06-24 13:30:00,66.76,66.82,66.71,66.82,78425.0,48.4007,48.4442,48.3644,48.4442,78425.0
2015-06-24 13:40:00,66.83,66.87,66.78,66.81,30834.0,48.4514,48.4804,48.4152,48.4369,30834.0
2015-06-24 13:50:00,66.8,66.84,66.8,66.84,20802.0,48.4297,48.4587,48.4297,48.4587,20802.0
2015-06-24 14:00:00,66.84,66.88,66.83,66.87,18831.0,48.4587,48.4877,48.4514,48.4804,18831.0
2015-06-24 14:10:00,66.87,66.88,66.82,66.83,40375.0,48.4804,48.4877,48.4442,48.4514,40375.0
2015-06-24 14:20:00,66.83,66.84,66.77,66.78,35391.0,48.4514,48.4587,48.4079,48.4152,35391.0
2015-06-24 14:30:00,66.78,66.92,66.78,66.91,32838.0,48.4152,48.5167,48.4152,48.5094,32838.0
2015-06-24 14:40:00,66.91,67.0,66.91,67.0,81248.0,48.5094,48.5747,48.5094,48.5747,81248.0
2015-06-24 14:50:00,67.0,67.07,66.95,66.96,99106.0,48.5747,48.6254,48.5384,48.5457,99106.0
2015-06-24 15:00:00,66.97,66.97,66.8,66.82,129734.0,48.5529,48.5529,48.4297,48.4442,129734.0
2015-06-24 15:10:00,66.81,66.86,66.73,66.86,102086.0,48.4369,48.4732,48.3789,48.4732,102086.0
2015-06-24 15:20:00,66.86,66.98,66.83,66.95,149171.0,48.4732,48.5602,48.4514,48.5384,149171.0
2015-06-24 15:30:00,66.96,67.03,66.89,66.9,136025.0,48.5457,48.5964,48.4949,48.5022,136025.0
2015-06-24 15:40:00,66.9,66.91,66.85,66.87,213992.0,48.5022,48.5094,48.4659,48.4804,213992.0
2015-06-24 15:50:00,66.86,66.9,66.81,66.81,522764.0,48.4732,48.5022,48.4369,48.4369,522764.0
2015-06-25 09:30:00,67.0,67.32,66.93,66.95,99278.0,48.5747,48.8067,48.5239,48.5384,99278.0
2015-06-25 09:40:00,66.93,67.12,66.84,67.03,91567.0,48.5239,48.6617,48.4587,48.5964,91567.0
2015-06-25 09:50:00,67.03,67.2,67.01,67.2,82552.0,48.5964,48.7197,48.5819,48.7197,82552.0
2015-06-25 10:00:00,67.18,67.2,67.04,67.17,126604.0,48.7052,48.7197,48.6037,48.6979,126604.0
2015-06-25 10:10:00,67.19,67.59,67.18,67.51,184404.0,48.7124,49.0024,48.7052,48.9444,184404.0
2015-06-25 10:20:00,67.5,67.53,67.28,67.29,79669.0,48.9372,48.9589,48.7777,48.7849,79669.0
2015-06-25 10:30:00,67.29,67.39,67.16,67.16,131623.0,48.7849,48.8574,48.6907,48.6907,131623.0
2015-06-25 10:40:00,67.15,67.2,67.12,67.14,115864.0,48.6834,48.7197,48.6617,48.6762,115864.0
2015-06-25 10:50:00,67.14,67.24,67.13,67.21,105237.0,48.6762,48.7487,48.6689,48.7269,105237.0
2015-06-25 11:00:00,67.22,67.3,67.14,67.18,153671.0,48.7342,48.7922,48.6762,48.7052,153671.0
2015-06-25 11:10:00,67.19,67.28,67.17,67.23,150736.0,48.7124,48.7777,48.6979,48.7414,150736.0
2015-06-25 11:20:00,67.22,67.24,67.19,67.2,85170.0,48.7342,48.7487,48.7124,48.7197,85170.0
2015-06-25 11:30:00,67.21,67.22,67.18,67.2,77523.0,48.7269,48.7342,48.7052,48.7197,77523.0
2015-06-25 11:40:00,67.21,67.21,67.06,67.06,65095.0,48.7269,48.7269,48.6182,48.6182,65095.0
2015-06-25 11:50:00,67.06,67.13,67.06,67.09,71048.0,48.6182,48.6689,48.6182,48.6399,71048.0
2015-06-25 12:00:00,67.09,67.14,67.08,67.1,47661.0,48.6399,48.6762,48.6327,48.6472,47661.0
2015-06-25 12:10:00,67.11,67.11,67.06,67.08,123709.0,48.6544,48.6544,48.6182,48.6327,123709.0
2015-06-25 12:20:00,67.09,67.11,67.07,67.09,95098.0,48.6399,48.6544,48.6254,48.6399,95098.0
2015-06-25 12:30:00,67.09,67.12,67.08,67.09,67012.0,48.6399,48.6617,48.6327,48.6399,67012.0
2015-06-25 12:40:00,67.09,67.11,67.03,67.09,81944.0,48.6399,48.6544,48.5964,48.6399,81944.0
2015-06-25 12:50:00,67.1,67.13,67.1,67.12,26898.0,48.6472,48.6689,48.6472,48.6617,26898.0
2015-06-25 13:00:00,67.13,67.13,67.08,67.11,27131.0,48.6689,48.6689,48.6327,48.6544,27131.0
2015-06-25 13:10:00,67.12,67.16,67.11,67.12,30611.0,48.6617,48.6907,48.6544,48.6617,30611.0
2015-06-25 13:20:00,67.13,67.13,67.07,67.1,23178.0,48.6689,48.6689,48.6254,48.6472,23178.0
2015-06-25 13:30:00,67.1,67.1,67.03,67.03,35995.0,48.6472,48.6472,48.5964,48.5964,35995.0
2015-06-25 13:40:00,67.03,67.06,67.01,67.06,128102.0,48.5964,48.6182,48.5819,48.6182,128102.0
2015-06-25 13:50:00,67.05,67.12,67.02,67.11,52352.0,48.6109,48.6617,48.5892,48.6544,52352.0
2015-06-25 14:00:00,67.11,67.11,66.93,66.95,52453.0,48.6544,48.6544,48.5239,48.5384,52453.0
2015-06-25 14:10:00,66.95,66.97,66.85,66.91,82965.0,48.5384,48.5529,48.4659,48.5094,82965.0
2015-06-25 14:20:00,66.9,66.93,66.74,66.77,99335.0,48.5022,48.5239,48.3862,48.4079,99335.0
2015-06-25 14:30:00,66.78,66.86,66.76,66.82,57811.0,48.4152,48.4732,48.4007,48.4442,57811.0
2015-06-25 14:40:00,66.82,66.91,66.82,66.88,73530.0,48.4442,48.5094,48.4442,48.4877,73530.0
2015-06-25 14:50:00,66.88,66.89,66.83,66.86,82227.0,48.4877,48.4949,48.4514,48.4732,82227.0
2015-06-25 15:00:00,66.87,67.0,66.86,67.0,76610.0,48.4804,48.5747,48.4732,48.5747,76610.0
2015-06-25 15:10:00,67.0,67.01,66.95,66.97,77317.0,48.5747,48.5819,48.5384,48.5529,77317.0
2015-06-25 15:20:00,66.98,67.07,66.93,66.93,71456.0,48.5602,48.6254,48.5239,48.5239,71456.0
2015-06-25 15:30:00,66.94,66.98,66.88,66.96,114712.0,48.5312,48.5602,48.4877,48.5457,114712.0
2015-06-25 15:40:00,66.95,66.98,66.93,66.95,170803.0,48.5384,48.5602,48.5239,48.5384,170803.0
2015-06-25 15:50:00,66.95,66.97,66.84,66.85,734412.0,48.5384,48.5529,48.4587,48.4659,734412.0
2015-06-26 09:30:00,67.04,67.46,67.04,67.22,199474.0,48.6037,48.9082,48.6037,48.7342,199474.0
2015-06-26 09:40:00,67.18,67.43,67.03,67.27,152552.0,48.7052,48.8864,48.5964,48.7704,152552.0
2015-06-26 09:50:00,67.27,67.43,67.19,67.38,64868.0,48.7704,48.8864,48.7124,48.8502,64868.0
2015-06-26 10:00:00,67.38,67.48,67.27,67.3,49871.0,48.8502,48.9227,48.7704,48.7922,49871.0
2015-06-26 10:10:00,67.3,67.37,67.25,67.28,305323.0,48.7922,48.8429,48.7559,48.7777,305323.0
2015-06-26 10:20:00,67.29,67.35,67.16,67.35,80221.0,48.7849,48.8284,48.6907,48.8284,80221.0
2015-06-26 10:30:00,67.35,67.44,67.25,67.42,75621.0,48.8284,48.8937,48.7559,48.8792,75621.0
2015-06-26 10:40:00,67.42,67.42,67.21,67.22,38025.0,48.8792,48.8792,48.7269,48.7342,38025.0
2015-06-26 10:50:00,67.22,67.29,67.21,67.25,97340.0,48.7342,48.7849,48.7269,48.7559,97340.0
2015-06-26 11:00:00,67.25,67.38,67.24,67.36,73342.0,48.7559,48.8502,48.7487,48.8357,73342.0
2015-06-26 11:10:00,67.36,67.68,67.36,67.45,238046.0,48.8357,49.0677,48.8357,48.9009,238046.0
2015-06-26 11:20:00,67.44,67.45,67.37,67.42,53868.0,48.8937,48.9009,48.8429,48.8792,53868.0
2015-06-26 11:30:00,67.43,67.44,67.28,67.32,161123.0,48.8864,48.8937,48.7777,48.8067,161123.0
2015-06-26 11:40:00,67.32,67.32,67.19,67.28,106302.0,48.8067,48.8067,48.7124,48.7777,106302.0
2015-06-26 11:50:00,67.28,67.28,67.19,67.26,88070.0,48.7777,48.7777,48.7124,48.7632,88070.0
2015-06-26 12:00:00,67.27,67.31,67.22,67.28,49533.0,48.7704,48.7994,48.7342,48.7777,49533.0
2015-06-26 12:10:00,67.28,67.32,67.27,67.31,49747.0,48.7777,48.8067,48.7704,48.7994,49747.0
2015-06-26 12:20:00,67.3,67.31,67.23,67.24,57806.0,48.7922,48.7994,48.7414,48.7487,57806.0
2015-06-26 12:30:00,67.24,67.25,67.11,67.12,60373.0,48.7487,48.7559,48.6544,48.6617,60373.0
2015-06-26 12:40:00,67.12,67.13,67.01,67.07,103194.0,48.6617,48.6689,48.5819,48.6254,103194.0
2015-06-26 12:50:00,67.08,67.11,66.97,66.97,134096.0,48.6327,48.6544,48.5529,48.5529,134096.0
2015-06-26 13:00:00,66.97,67.09,66.94,67.08,67082.0,48.5529,48.6399,48.5312,48.6327,67082.0
2015-06-26 13:10:00,67.07,67.11,67.03,67.04,59274.0,48.6254,48.6544,48.5964,48.6037,59274.0
2015-06-26 13:20:00,67.04,67.14,67.03,67.14,96226.0,48.6037,48.6762,48.5964,48.6762,96226.0
2015-06-26 13:30:00,67.13,67.14,67.04,67.07,51867.0,48.6689,48.6762,48.6037,48.6254,51867.0
2015-06-26 13:40:00,67.06,67.24,67.05,67.1,50724.0,48.6182,48.7487,48.6109,48.6472,50724.0
2015-06-26 13:50:00,67.1,67.17,67.08,67.12,62308.0,48.6472,48.6979,48.6327,48.6617,62308.0
2015-06-26 14:00:00,67.12,67.18,67.1,67.16,55084.0,48.6617,48.7052,48.6472,48.6907,55084.0
2015-06-26 14:10:00,67.17,67.19,67.09,67.11,86130.0,48.6979,48.7124,48.6399,48.6544,86130.0
2015-06-26 14:20:00,67.11,67.17,67.09,67.17,60742.0,48.6544,48.6979,48.6399,48.6979,60742.0
2015-06-26 14:30:00,67.17,67.25,67.17,67.25,70137.0,48.6979,48.7559,48.6979,48.7559,70137.0
2015-06-26 14:40:00,67.24,67.25,67.14,67.2,98780.0,48.7487,48.7559,48.6762,48.7197,98780.0
2015-06-26 14:50:00,67.21,67.27,67.19,67.23,100788.0,48.7269,48.7704,48.7124,48.7414,100788.0
2015-06-26 15:00:00,67.22,67.29,67.17,67.28,116525.0,48.7342,48.7849,48.6979,48.7777,116525.0
2015-06-26 15:10:00,67.29,67.34,67.21,67.26,148908.0,48.7849,48.8212,48.7269,48.7632,148908.0
2015-06-26 15:20:00,67.27,67.31,67.15,67.24,166872.0,48.7704,48.7994,48.6834,48.7487,166872.0
2015-06-26 15:30:00,67.24,67.26,67.15,67.17,173514.0,48.7487,48.7632,48.6834,48.6979,173514.0
2015-06-26 15:40:00,67.17,67.33,67.12,67.31,307978.0,48.6979,48.8139,48.6617,48.7994,307978.0
2015-06-26 15:50:00,67.31,67.6,67.28,67.53,1298908.0,48.7994,49.0097,48.7777,48.9589,1298908.0
2015-06-29 09:30:00,67.24,67.3,66.88,67.24,241227.0,48.7487,48.7922,48.4877,48.7487,241227.0
2015-06-29 09:40:00,67.21,67.47,67.2,67.45,79790.0,48.7269,48.9154,48.7197,48.9009,79790.0
2015-06-29 09:50:00,67.44,67.49,67.04,67.12,70327.0,48.8937,48.9299,48.6037,48.6617,70327.0
2015-06-29 10:00:00,67.11,67.26,67.06,67.15,67188.0,48.6544,48.7632,48.6182,48.6834,67188.0
2015-06-29 10:10:00,67.15,67.17,66.96,66.97,58112.0,48.6834,48.6979,48.5457,48.5529,58112.0
2015-06-29 10:20:00,66.97,67.14,66.92,67.02,65748.0,48.5529,48.6762,48.5167,48.5892,65748.0
2015-06-29 10:30:00,67.03,67.06,66.94,66.98,60433.0,48.5964,48.6182,48.5312,48.5602,60433.0
2015-06-29 10:40:00,66.98,67.1,66.89,67.02,60854.0,48.5602,48.6472,48.4949,48.5892,60854.0
2015-06-29 10:50:00,67.03,67.03,66.76,66.76,81572.0,48.5964,48.5964,48.4007,48.4007,81572.0
2015-06-29 11:00:00,66.77,66.85,66.75,66.78,68456.0,48.4079,48.4659,48.3934,48.4152,68456.0
2015-06-29 11:10:00,66.79,66.82,66.72,66.78,102554.0,48.4224,48.4442,48.3717,48.4152,102554.0
2015-06-29 11:20:00,66.78,66.9,66.77,66.81,83144.0,48.4152,48.5022,48.4079,48.4369,83144.0
2015-06-29 11:30:00,66.82,66.84,66.72,66.73,69457.0,48.4442,48.4587,48.3717,48.3789,69457.0
2015-06-29 11:40:00,66.74,66.77,66.67,66.7,110210.0,48.3862,48.4079,48.3354,48.3572,110210.0
2015-06-29 11:50:00,66.69,66.74,66.67,66.73,125325.0,48.3499,48.3862,48.3354,48.3789,125325.0
2015-06-29 12:00:00,66.73,66.92,66.69,66.91,62518.0,48.3789,48.5167,48.3499,48.5094,62518.0
2015-06-29 12:10:00,66.91,66.92,66.8,66.8,70251.0,48.5094,48.5167,48.4297,48.4297,70251.0
2015-06-29 12:20:00,66.81,66.86,66.76,66.81,52504.0,48.4369,48.4732,48.4007,48.4369,52504.0
2015-06-29 12:30:00,66.81,66.87,66.77,66.79,55233.0,48.4369,48.4804,48.4079,48.4224,55233.0
2015-06-29 12:40:00,66.79,66.81,66.71,66.77,54768.0,48.4224,48.4369,48.3644,48.4079,54768.0
2015-06-29 12:50:00,66.77,66.78,66.71,66.75,31653.0,48.4079,48.4152,48.3644,48.3934,31653.0
2015-06-29 13:00:00,66.74,66.74,66.66,66.67,48753.0,48.3862,48.3862,48.3282,48.3354,48753.0
2015-06-29 13:10:00,66.67,66.75,66.64,66.74,70114.0,48.3354,48.3934,48.3137,48.3862,70114.0
2015-06-29 13:20:00,66.73,66.79,66.68,66.71,51564.0,48.3789,48.4224,48.3427,48.3644,51564.0
2015-06-29 13:30:00,66.7,66.78,66.69,66.78,65732.0,48.3572,48.4152,48.3499,48.4152,65732.0
2015-06-29 13:40:00,66.78,66.8,66.66,66.78,63199.0,48.4152,48.4297,48.3282,48.4152,63199.0
2015-06-29 13:50:00,66.77,66.78,66.66,66.7,74055.0,48.4079,48.4152,48.3282,48.3572,74055.0
2015-06-29 14:00:00,66.7,66.76,66.69,66.69,75724.0,48.3572,48.4007,48.3499,48.3499,75724.0
2015-06-29 14:10:00,66.7,66.72,66.59,66.66,87664.0,48.3572,48.3717,48.2774,48.3282,87664.0
2015-06-29 14:20:00,66.66,66.68,66.53,66.53,101713.0,48.3282,48.3427,48.2339,48.2339,101713.0
2015-06-29 14:30:00,66.53,66.58,66.46,66.56,174798.0,48.2339,48.2702,48.1832,48.2557,174798.0
2015-06-29 14:40:00,66.56,66.64,66.5,66.51,113007.0,48.2557,48.3137,48.2122,48.2194,113007.0
2015-06-29 14:50:00,66.51,66.54,66.43,66.44,91881.0,48.2194,48.2412,48.1614,48.1687,91881.0
2015-06-29 15:00:00,66.45,66.51,66.37,66.38,122580.0,48.1759,48.2194,48.1179,48.1252,122580.0
2015-06-29 15:10:00,66.38,66.47,66.35,66.41,143014.0,48.1252,48.1904,48.1034,48.1469,143014.0
2015-06-29 15:20:00,66.41,66.48,66.28,66.28,145254.0,48.1469,48.1977,48.0527,48.0527,145254.0
2015-06-29 15:30:00,66.28,66.36,66.09,66.12,247828.0,48.0527,48.1107,47.9149,47.9367,247828.0
2015-06-29 15:40:00,66.12,66.13,65.9,66.04,193566.0,47.9367,47.9439,47.7772,47.8787,193566.0
2015-06-29 15:50:00,66.03,66.16,65.9,65.99,414325.0,47.8714,47.9657,47.7772,47.8424,414325.0
2015-06-30 09:30:00,66.63,66.69,66.35,66.45,161970.0,48.3064,48.3499,48.1034,48.1759,161970.0
2015-06-30 09:40:00,66.42,66.51,66.2,66.28,101632.0,48.1542,48.2194,47.9947,48.0527,101632.0
2015-06-30 09:50:00,66.26,66.38,66.02,66.02,51914.0,48.0382,48.1252,47.8642,47.8642,51914.0
2015-06-30 10:00:00,66.04,66.22,66.02,66.19,60565.0,47.8787,48.0092,47.8642,47.9874,60565.0
2015-06-30 10:10:00,66.18,66.48,66.12,66.12,133376.0,47.9802,48.1977,47.9367,47.9367,133376.0
2015-06-30 10:20:00,66.12,66.37,66.1,66.31,93965.0,47.9367,48.1179,47.9222,48.0744,93965.0
2015-06-30 10:30:00,66.29,66.31,66.09,66.15,52790.0,48.0599,48.0744,47.9149,47.9584,52790.0
2015-06-30 10:40:00,66.15,66.15,65.95,65.98,110327.0,47.9584,47.9584,47.8134,47.8352,110327.0
2015-06-30 10:50:00,65.98,66.28,65.94,66.17,77229.0,47.8352,48.0527,47.8062,47.9729,77229.0
2015-06-30 11:00:00,66.18,66.18,66.01,66.03,79982.0,47.9802,47.9802,47.8569,47.8714,79982.0
2015-06-30 11:10:00,66.04,66.19,65.96,66.14,92718.0,47.8787,47.9874,47.8207,47.9512,92718.0
2015-06-30 11:20:00,66.14,66.2,66.07,66.08,94982.0,47.9512,47.9947,47.9004,47.9077,94982.0
2015-06-30 11:30:00,66.09,66.11,66.01,66.09,123616.0,47.9149,47.9294,47.8569,47.9149,123616.0
2015-06-30 11:40:00,66.09,66.28,66.02,66.28,83161.0,47.9149,48.0527,47.8642,48.0527,83161.0
2015-06-30 11:50:00,66.27,66.29,66.1,66.1,53268.0,48.0454,48.0599,47.9222,47.9222,53268.0
2015-06-30 12:00:00,66.11,66.16,66.04,66.16,52187.0,47.9294,47.9657,47.8787,47.9657,52187.0
2015-06-30 12:10:00,66.17,66.18,66.01,66.1,64335.0,47.9729,47.9802,47.8569,47.9222,64335.0
2015-06-30 12:20:00,66.09,66.13,65.96,66.1,146733.0,47.9149,47.9439,47.8207,47.9222,146733.0
2015-06-30 12:30:00,66.1,66.19,66.0,66.12,99201.0,47.9222,47.9874,47.8497,47.9367,99201.0
2015-06-30 12:40:00,66.12,66.19,66.1,66.14,80276.0,47.9367,47.9874,47.9222,47.9512,80276.0
2015-06-30 12:50:00,66.15,66.18,66.08,66.17,54184.0,47.9584,47.9802,47.9077,47.9729,54184.0
2015-06-30 13:00:00,66.16,66.21,66.07,66.11,185890.0,47.9657,48.0019,47.9004,47.9294,185890.0
2015-06-30 13:10:00,66.12,66.17,66.1,66.15,87277.0,47.9367,47.9729,47.9222,47.9584,87277.0
2015-06-30 13:20:00,66.17,66.27,66.1,66.27,123932.0,47.9729,48.0454,47.9222,48.0454,123932.0
2015-06-30 13:30:00,66.26,66.29,66.21,66.25,56619.0,48.0382,48.0599,48.0019,48.0309,56619.0
2015-06-30 13:40:00,66.26,66.27,66.18,66.26,62231.0,48.0382,48.0454,47.9802,48.0382,62231.0
2015-06-30 13:50:00,66.26,66.34,66.22,66.22,82050.0,48.0382,48.0962,48.0092,48.0092,82050.0
2015-06-30 14:00:00,66.22,66.67,66.21,66.55,119797.0,48.0092,48.3354,48.0019,48.2484,119797.0
2015-06-30 14:10:00,66.55,66.69,66.49,66.5,115201.0,48.2484,48.3499,48.2049,48.2122,115201.0
2015-06-30 14:20:00,66.5,66.51,66.39,66.44,115706.0,48.2122,48.2194,48.1324,48.1687,115706.0
2015-06-30 14:30:00,66.44,66.59,66.38,66.51,89878.0,48.1687,48.2774,48.1252,48.2194,89878.0
2015-06-30 14:40:00,66.5,66.51,66.31,66.41,90552.0,48.2122,48.2194,48.0744,48.1469,90552.0
2015-06-30 14:50:00,66.41,66.43,66.32,66.34,109588.0,48.1469,48.1614,48.0817,48.0962,109588.0
2015-06-30 15:00:00,66.35,66.52,66.34,66.38,159746.0,48.1034,48.2267,48.0962,48.1252,159746.0
2015-06-30 15:10:00,66.38,66.46,66.36,66.39,166679.0,48.1252,48.1832,48.1107,48.1324,166679.0
2015-06-30 15:20:00,66.4,66.5,66.32,66.45,180400.0,48.1397,48.2122,48.0817,48.1759,180400.0
2015-06-30 15:30:00,66.45,66.59,66.45,66.53,205187.0,48.1759,48.2774,48.1759,48.2339,205187.0
2015-06-30 15:40:00,66.53,66.67,66.42,66.67,251752.0,48.2339,48.3354,48.1542,48.3354,251752.0
2015-06-30 15:50:00,66.67,66.71,66.5,66.5,679352.0,48.3354,48.3644,48.2122,48.2122,679352.0
2015-07-01 09:30:00,66.45,66.78,66.36,66.71,319149.0,48.4394,48.6799,48.3737,48.6289,319149.0
2015-07-01 09:40:00,66.71,66.9,66.68,66.76,170124.0,48.6289,48.7674,48.607,48.6653,170124.0
2015-07-01 09:50:00,66.78,66.92,66.75,66.9,92842.0,48.6799,48.782,48.658,48.7674,92842.0
2015-07-01 10:00:00,66.91,66.96,66.76,66.85,151225.0,48.7747,48.8111,48.6653,48.7309,151225.0
2015-07-01 10:10:00,66.85,66.94,66.75,66.83,92976.0,48.7309,48.7965,48.658,48.7164,92976.0
2015-07-01 10:20:00,66.83,66.95,66.76,66.78,72129.0,48.7164,48.8038,48.6653,48.6799,72129.0
2015-07-01 10:30:00,66.79,66.82,66.65,66.68,106360.0,48.6872,48.7091,48.5851,48.607,106360.0
2015-07-01 10:40:00,66.69,66.85,66.68,66.78,92424.0,48.6143,48.7309,48.607,48.6799,92424.0
2015-07-01 10:50:00,66.79,66.9,66.72,66.88,101792.0,48.6872,48.7674,48.6362,48.7528,101792.0
2015-07-01 11:00:00,66.88,67.01,66.87,66.96,163238.0,48.7528,48.8476,48.7455,48.8111,163238.0
2015-07-01 11:10:00,66.96,67.05,66.96,67.03,79937.0,48.8111,48.8767,48.8111,48.8621,79937.0
2015-07-01 11:20:00,67.03,67.06,66.97,67.01,228778.0,48.8621,48.884,48.8184,48.8476,228778.0
2015-07-01 11:30:00,67.01,67.06,66.97,66.98,102342.0,48.8476,48.884,48.8184,48.8257,102342.0
2015-07-01 11:40:00,66.98,67.04,66.97,67.01,72008.0,48.8257,48.8694,48.8184,48.8476,72008.0
2015-07-01 11:50:00,67.01,67.02,66.95,66.96,120190.0,48.8476,48.8549,48.8038,48.8111,120190.0
2015-07-01 12:00:00,66.97,67.04,66.93,67.02,92701.0,48.8184,48.8694,48.7893,48.8549,92701.0
2015-07-01 12:10:00,67.01,67.09,67.0,67.07,81208.0,48.8476,48.9059,48.8403,48.8913,81208.0
2015-07-01 12:20:00,67.08,67.1,67.02,67.02,87294.0,48.8986,48.9132,48.8549,48.8549,87294.0
2015-07-01 12:30:00,67.03,67.12,67.03,67.07,67433.0,48.8621,48.9278,48.8621,48.8913,67433.0
2015-07-01 12:40:00,67.06,67.07,66.93,66.95,363497.0,48.884,48.8913,48.7893,48.8038,363497.0
2015-07-01 12:50:00,66.95,67.02,66.91,66.91,108397.0,48.8038,48.8549,48.7747,48.7747,108397.0
2015-07-01 13:00:00,66.92,66.98,66.83,66.97,109291.0,48.782,48.8257,48.7164,48.8184,109291.0
2015-07-01 13:10:00,66.97,67.12,66.96,67.12,68592.0,48.8184,48.9278,48.8111,48.9278,68592.0
2015-07-01 13:20:00,67.12,67.2,67.08,67.19,97690.0,48.9278,48.9861,48.8986,48.9788,97690.0
2015-07-01 13:30:00,67.19,67.24,67.18,67.23,84907.0,48.9788,49.0152,48.9715,49.0079,84907.0
2015-07-01 13:40:00,67.23,67.35,67.22,67.34,99123.0,49.0079,49.0954,49.0006,49.0881,99123.0
2015-07-01 13:50:00,67.35,67.36,67.27,67.28,125826.0,49.0954,49.1027,49.0371,49.0444,125826.0
2015-07-01 14:00:00,67.28,67.29,67.08,67.08,281057.0,49.0444,49.0517,48.8986,48.8986,281057.0
2015-07-01 14:10:00,67.08,67.21,67.05,67.16,74647.0,48.8986,48.9934,48.8767,48.9569,74647.0
2015-07-01 14:20:00,67.17,67.29,67.16,67.28,98541.0,48.9642,49.0517,48.9569,49.0444,98541.0
2015-07-01 14:30:00,67.28,67.39,67.28,67.38,201461.0,49.0444,49.1246,49.0444,49.1173,201461.0
2015-07-01 14:40:00,67.38,67.5,67.38,67.49,177717.0,49.1173,49.2048,49.1173,49.1975,177717.0
2015-07-01 14:50:00,67.49,67.5,67.39,67.42,378644.0,49.1975,49.2048,49.1246,49.1464,378644.0
2015-07-01 15:00:00,67.42,67.46,67.34,67.35,108756.0,49.1464,49.1756,49.0881,49.0954,108756.0
2015-07-01 15:10:00,67.35,67.41,67.3,67.38,66779.0,49.0954,49.1392,49.059,49.1173,66779.0
2015-07-01 15:20:00,67.38,67.55,67.38,67.55,139485.0,49.1173,49.2412,49.1173,49.2412,139485.0
2015-07-01 15:30:00,67.55,67.58,67.46,67.46,241919.0,49.2412,49.2631,49.1756,49.1756,241919.0
2015-07-01 15:40:00,67.47,67.58,67.44,67.56,458697.0,49.1829,49.2631,49.161,49.2485,458697.0
2015-07-01 15:50:00,67.56,67.71,67.52,67.71,866722.0,49.2485,49.3578,49.2193,49.3578,866722.0
2015-07-02 09:30:00,67.93,68.08,67.84,67.94,265426.0,49.5182,49.6276,49.4526,49.5255,265426.0
2015-07-02 09:40:00,67.95,67.99,67.5,67.58,93019.0,49.5328,49.5619,49.2048,49.2631,93019.0
2015-07-02 09:50:00,67.57,67.78,67.42,67.63,122575.0,49.2558,49.4089,49.1464,49.2995,122575.0
2015-07-02 10:00:00,67.65,67.75,67.59,67.66,88872.0,49.3141,49.387,49.2704,49.3214,88872.0
2015-07-02 10:10:00,67.64,67.86,67.59,67.59,142210.0,49.3068,49.4672,49.2704,49.2704,142210.0
2015-07-02 10:20:00,67.59,67.73,67.59,67.71,115315.0,49.2704,49.3724,49.2704,49.3578,115315.0
2015-07-02 10:30:00,67.71,67.73,67.5,67.65,259224.0,49.3578,49.3724,49.2048,49.3141,259224.0
2015-07-02 10:40:00,67.66,67.79,67.66,67.69,124809.0,49.3214,49.4162,49.3214,49.3433,124809.0
2015-07-02 10:50:00,67.68,67.78,67.61,67.65,114686.0,49.336,49.4089,49.2849,49.3141,114686.0
2015-07-02 11:00:00,67.64,67.65,67.51,67.51,383033.0,49.3068,49.3141,49.212,49.212,383033.0
2015-07-02 11:10:00,67.5,67.5,67.34,67.44,84315.0,49.2048,49.2048,49.0881,49.161,84315.0
2015-07-02 11:20:00,67.43,67.51,67.42,67.48,91677.0,49.1537,49.212,49.1464,49.1902,91677.0
2015-07-02 11:30:00,67.48,67.58,67.44,67.56,54417.0,49.1902,49.2631,49.161,49.2485,54417.0
2015-07-02 11:40:00,67.56,67.58,67.49,67.51,75033.0,49.2485,49.2631,49.1975,49.212,75033.0
2015-07-02 11:50:00,67.52,67.53,67.4,67.46,61971.0,49.2193,49.2266,49.1319,49.1756,61971.0
2015-07-02 12:00:00,67.47,67.56,67.44,67.56,125671.0,49.1829,49.2485,49.161,49.2485,125671.0
2015-07-02 12:10:00,67.56,67.62,67.53,67.54,54400.0,49.2485,49.2922,49.2266,49.2339,54400.0
2015-07-02 12:20:00,67.54,67.58,67.52,67.56,43015.0,49.2339,49.2631,49.2193,49.2485,43015.0
2015-07-02 12:30:00,67.57,67.57,67.36,67.36,134851.0,49.2558,49.2558,49.1027,49.1027,134851.0
2015-07-02 12:40:00,67.37,67.52,67.36,67.52,90357.0,49.11,49.2193,49.1027,49.2193,90357.0
2015-07-02 12:50:00,67.51,67.54,67.46,67.54,52255.0,49.212,49.2339,49.1756,49.2339,52255.0
2015-07-02 13:00:00,67.55,67.59,67.51,67.56,74173.0,49.2412,49.2704,49.212,49.2485,74173.0
2015-07-02 13:10:00,67.57,67.58,67.5,67.5,23787.0,49.2558,49.2631,49.2048,49.2048,23787.0
2015-07-02 13:20:00,67.49,67.56,67.48,67.56,37438.0,49.1975,49.2485,49.1902,49.2485,37438.0
2015-07-02 13:30:00,67.56,67.59,67.53,67.53,46714.0,49.2485,49.2704,49.2266,49.2266,46714.0
2015-07-02 13:40:00,67.53,67.59,67.49,67.55,33306.0,49.2266,49.2704,49.1975,49.2412,33306.0
2015-07-02 13:50:00,67.55,67.55,67.46,67.47,43713.0,49.2412,49.2412,49.1756,49.1829,43713.0
2015-07-02 14:00:00,67.47,67.54,67.44,67.53,64473.0,49.1829,49.2339,49.161,49.2266,64473.0
2015-07-02 14:10:00,67.52,67.53,67.42,67.43,94276.0,49.2193,49.2266,49.1464,49.1537,94276.0
2015-07-02 14:20:00,67.43,67.49,67.41,67.44,30739.0,49.1537,49.1975,49.1392,49.161,30739.0
2015-07-02 14:30:00,67.45,67.48,67.42,67.47,38808.0,49.1683,49.1902,49.1464,49.1829,38808.0
2015-07-02 14:40:00,67.47,67.5,67.43,67.49,40142.0,49.1829,49.2048,49.1537,49.1975,40142.0
2015-07-02 14:50:00,67.49,67.51,67.41,67.49,72689.0,49.1975,49.212,49.1392,49.1975,72689.0
2015-07-02 15:00:00,67.48,67.51,67.45,67.47,58414.0,49.1902,49.212,49.1683,49.1829,58414.0
2015-07-02 15:10:00,67.48,67.51,67.44,67.51,79953.0,49.1902,49.212,49.161,49.212,79953.0
2015-07-02 15:20:00,67.51,67.64,67.5,67.62,170880.0,49.212,49.3068,49.2048,49.2922,170880.0
2015-07-02 15:30:00,67.62,67.63,67.5,67.51,73611.0,49.2922,49.2995,49.2048,49.212,73611.0
2015-07-02 15:40:00,67.5,67.59,67.47,67.53,139843.0,49.2048,49.2704,49.1829,49.2266,139843.0
2015-07-02 15:50:00,67.53,67.58,67.46,67.48,442313.0,49.2266,49.2631,49.1756,49.1902,442313.0
2015-07-06 09:30:00,67.17,67.55,67.01,67.43,273320.0,48.9642,49.2412,48.8476,49.1537,273320.0
2015-07-06 09:40:00,67.43,67.62,67.39,67.51,90527.0,49.1537,49.2922,49.1246,49.212,90527.0
2015-07-06 09:50:00,67.54,67.7,67.48,67.64,65832.0,49.2339,49.3505,49.1902,49.3068,65832.0
2015-07-06 10:00:00,67.63,67.72,67.57,67.72,69134.0,49.2995,49.3651,49.2558,49.3651,69134.0
2015-07-06 10:10:00,67.69,67.99,67.69,67.99,143794.0,49.3433,49.5619,49.3433,49.5619,143794.0
2015-07-06 10:20:00,67.98,67.99,67.81,67.92,71937.0,49.5547,49.5619,49.4307,49.5109,71937.0
2015-07-06 10:30:00,67.91,67.99,67.88,67.98,191575.0,49.5036,49.5619,49.4818,49.5547,191575.0
2015-07-06 10:40:00,67.98,68.19,67.97,68.0,194812.0,49.5547,49.7077,49.5474,49.5692,194812.0
2015-07-06 10:50:00,68.0,68.0,67.85,67.87,145396.0,49.5692,49.5692,49.4599,49.4745,145396.0
2015-07-06 11:00:00,67.89,67.94,67.81,67.84,81430.0,49.4891,49.5255,49.4307,49.4526,81430.0
2015-07-06 11:10:00,67.85,67.85,67.66,67.69,89249.0,49.4599,49.4599,49.3214,49.3433,89249.0
2015-07-06 11:20:00,67.7,67.74,67.54,67.55,161792.0,49.3505,49.3797,49.2339,49.2412,161792.0
2015-07-06 11:30:00,67.56,67.65,67.51,67.63,81141.0,49.2485,49.3141,49.212,49.2995,81141.0
2015-07-06 11:40:00,67.64,67.68,67.6,67.62,85729.0,49.3068,49.336,49.2777,49.2922,85729.0
2015-07-06 11:50:00,67.61,67.62,67.51,67.56,92185.0,49.2849,49.2922,49.212,49.2485,92185.0
2015-07-06 12:00:00,67.56,67.57,67.47,67.51,139726.0,49.2485,49.2558,49.1829,49.212,139726.0
2015-07-06 12:10:00,67.5,67.56,67.47,67.53,147199.0,49.2048,49.2485,49.1829,49.2266,147199.0
2015-07-06 12:20:00,67.53,67.61,67.5,67.58,108413.0,49.2266,49.2849,49.2048,49.2631,108413.0
2015-07-06 12:30:00,67.58,67.58,67.42,67.45,91091.0,49.2631,49.2631,49.1464,49.1683,91091.0
2015-07-06 12:40:00,67.45,67.47,67.36,67.4,46914.0,49.1683,49.1829,49.1027,49.1319,46914.0
2015-07-06 12:50:00,67.39,67.43,67.35,67.39,27546.0,49.1246,49.1537,49.0954,49.1246,27546.0
2015-07-06 13:00:00,67.4,67.49,67.38,67.46,54947.0,49.1319,49.1975,49.1173,49.1756,54947.0
2015-07-06 13:10:00,67.45,67.47,67.24,67.26,49697.0,49.1683,49.1829,49.0152,49.0298,49697.0
2015-07-06 13:20:00,67.26,67.32,67.26,67.29,39625.0,49.0298,49.0735,49.0298,49.0517,39625.0
2015-07-06 13:30:00,67.28,67.29,67.22,67.24,41864.0,49.0444,49.0517,49.0006,49.0152,41864.0
2015-07-06 13:40:00,67.24,67.24,67.1,67.15,85465.0,49.0152,49.0152,48.9132,48.9496,85465.0
2015-07-06 13:50:00,67.14,67.16,67.11,67.11,55700.0,48.9423,48.9569,48.9205,48.9205,55700.0
2015-07-06 14:00:00,67.11,67.14,67.01,67.09,71365.0,48.9205,48.9423,48.8476,48.9059,71365.0
2015-07-06 14:10:00,67.09,67.15,67.05,67.07,100290.0,48.9059,48.9496,48.8767,48.8913,100290.0
2015-07-06 14:20:00,67.07,67.14,67.04,67.07,126592.0,48.8913,48.9423,48.8694,48.8913,126592.0
2015-07-06 14:30:00,67.07,67.14,67.05,67.11,75987.0,48.8913,48.9423,48.8767,48.9205,75987.0
2015-07-06 14:40:00,67.11,67.15,67.05,67.12,76068.0,48.9205,48.9496,48.8767,48.9278,76068.0
2015-07-06 14:50:00,67.12,67.25,67.08,67.22,277282.0,48.9278,49.0225,48.8986,49.0006,277282.0
2015-07-06 15:00:00,67.22,67.31,67.2,67.31,135355.0,49.0006,49.0663,48.9861,49.0663,135355.0
2015-07-06 15:10:00,67.31,67.46,67.29,67.43,157591.0,49.0663,49.1756,49.0517,49.1537,157591.0
2015-07-06 15:20:00,67.43,67.58,67.43,67.53,171207.0,49.1537,49.2631,49.1537,49.2266,171207.0
2015-07-06 15:30:00,67.53,67.65,67.49,67.52,152968.0,49.2266,49.3141,49.1975,49.2193,152968.0
2015-07-06 15:40:00,67.53,67.6,67.48,67.55,128359.0,49.2266,49.2777,49.1902,49.2412,128359.0
2015-07-06 15:50:00,67.55,67.66,67.47,67.54,501477.0,49.2412,49.3214,49.1829,49.2339,501477.0
2015-07-07 09:30:00,67.89,68.25,67.61,68.19,297345.0,49.4891,49.7515,49.2849,49.7077,297345.0
2015-07-07 09:40:00,68.16,68.19,67.71,68.06,173745.0,49.6859,49.7077,49.3578,49.613,173745.0
2015-07-07 09:50:00,68.06,68.14,67.76,67.79,115944.0,49.613,49.6713,49.3943,49.4162,115944.0
2015-07-07 10:00:00,67.82,67.94,67.67,67.82,113930.0,49.438,49.5255,49.3287,49.438,113930.0
2015-07-07 10:10:00,67.81,67.99,67.76,67.84,111602.0,49.4307,49.5619,49.3943,49.4526,111602.0
2015-07-07 10:20:00,67.83,67.97,67.79,67.93,85733.0,49.4453,49.5474,49.4162,49.5182,85733.0
2015-07-07 10:30:00,67.94,67.95,67.48,67.49,93339.0,49.5255,49.5328,49.1902,49.1975,93339.0
2015-07-07 10:40:00,67.48,67.56,67.33,67.54,95452.0,49.1902,49.2485,49.0808,49.2339,95452.0
2015-07-07 10:50:00,67.53,67.61,67.47,67.56,121495.0,49.2266,49.2849,49.1829,49.2485,121495.0
2015-07-07 11:00:00,67.56,67.56,67.37,67.44,122857.0,49.2485,49.2485,49.11,49.161,122857.0
2015-07-07 11:10:00,67.45,67.62,67.42,67.48,70686.0,49.1683,49.2922,49.1464,49.1902,70686.0
2015-07-07 11:20:00,67.48,67.5,67.25,67.28,77685.0,49.1902,49.2048,49.0225,49.0444,77685.0
2015-07-07 11:30:00,67.28,67.41,67.09,67.41,80979.0,49.0444,49.1392,48.9059,49.1392,80979.0
2015-07-07 11:40:00,67.39,67.57,67.35,67.48,66576.0,49.1246,49.2558,49.0954,49.1902,66576.0
2015-07-07 11:50:00,67.49,67.67,67.38,67.62,64851.0,49.1975,49.3287,49.1173,49.2922,64851.0
2015-07-07 12:00:00,67.61,67.68,67.56,67.59,33812.0,49.2849,49.336,49.2485,49.2704,33812.0
2015-07-07 12:10:00,67.59,67.64,67.51,67.64,49579.0,49.2704,49.3068,49.212,49.3068,49579.0
2015-07-07 12:20:00,67.63,67.73,67.61,67.67,44372.0,49.2995,49.3724,49.2849,49.3287,44372.0
2015-07-07 12:30:00,67.69,67.83,67.63,67.81,54955.0,49.3433,49.4453,49.2995,49.4307,54955.0
2015-07-07 12:40:00,67.82,67.9,67.77,67.87,44061.0,49.438,49.4963,49.4016,49.4745,44061.0
2015-07-07 12:50:00,67.86,67.99,67.83,67.94,61669.0,49.4672,49.5619,49.4453,49.5255,61669.0
2015-07-07 13:00:00,67.93,67.99,67.78,67.87,42228.0,49.5182,49.5619,49.4089,49.4745,42228.0
2015-07-07 13:10:00,67.85,68.09,67.83,67.92,49265.0,49.4599,49.6348,49.4453,49.5109,49265.0
2015-07-07 13:20:00,67.92,67.99,67.83,67.98,38677.0,49.5109,49.5619,49.4453,49.5547,38677.0
2015-07-07 13:30:00,67.99,68.08,67.9,67.95,37370.0,49.5619,49.6276,49.4963,49.5328,37370.0
2015-07-07 13:40:00,67.96,68.03,67.89,67.98,51295.0,49.5401,49.5911,49.4891,49.5547,51295.0
2015-07-07 13:50:00,67.99,68.01,67.87,67.88,34511.0,49.5619,49.5765,49.4745,49.4818,34511.0
2015-07-07 14:00:00,67.88,67.91,67.85,67.87,37142.0,49.4818,49.5036,49.4599,49.4745,37142.0
2015-07-07 14:10:00,67.87,67.87,67.67,67.68,50973.0,49.4745,49.4745,49.3287,49.336,50973.0
2015-07-07 14:20:00,67.68,67.73,67.57,67.71,92615.0,49.336,49.3724,49.2558,49.3578,92615.0
2015-07-07 14:30:00,67.71,67.86,67.7,67.8,181235.0,49.3578,49.4672,49.3505,49.4234,181235.0
2015-07-07 14:40:00,67.79,68.22,67.79,68.17,97466.0,49.4162,49.7296,49.4162,49.6932,97466.0
2015-07-07 14:50:00,68.16,68.39,68.16,68.33,93656.0,49.6859,49.8535,49.6859,49.8098,93656.0
2015-07-07 15:00:00,68.34,68.38,68.22,68.3,178447.0,49.8171,49.8462,49.7296,49.7879,178447.0
2015-07-07 15:10:00,68.3,68.39,68.28,68.36,138879.0,49.7879,49.8535,49.7733,49.8317,138879.0
2015-07-07 15:20:00,68.35,68.37,68.24,68.27,136439.0,49.8244,49.839,49.7442,49.7661,136439.0
2015-07-07 15:30:00,68.27,68.34,68.2,68.22,126883.0,49.7661,49.8171,49.715,49.7296,126883.0
2015-07-07 15:40:00,68.22,68.22,68.11,68.21,120754.0,49.7296,49.7296,49.6494,49.7223,120754.0
2015-07-07 15:50:00,68.21,68.33,68.2,68.26,466294.0,49.7223,49.8098,49.715,49.7588,466294.0
2015-07-08 09:30:00,67.88,68.03,67.58,67.85,278300.0,49.4818,49.5911,49.2631,49.4599,278300.0
2015-07-08 09:40:00,67.87,67.93,67.58,67.59,328063.0,49.4745,49.5182,49.2631,49.2704,328063.0
2015-07-08 09:50:00,67.59,67.72,67.48,67.65,229686.0,49.2704,49.3651,49.1902,49.3141,229686.0
2015-07-08 10:00:00,67.64,67.66,67.46,67.66,148525.0,49.3068,49.3214,49.1756,49.3214,148525.0
2015-07-08 10:10:00,67.66,67.72,67.48,67.68,221796.0,49.3214,49.3651,49.1902,49.336,221796.0
2015-07-08 10:20:00,67.69,67.74,67.57,67.61,81887.0,49.3433,49.3797,49.2558,49.2849,81887.0
2015-07-08 10:30:00,67.61,67.72,67.55,67.69,127107.0,49.2849,49.3651,49.2412,49.3433,127107.0
2015-07-08 10:40:00,67.68,67.82,67.67,67.75,56876.0,49.336,49.438,49.3287,49.387,56876.0
2015-07-08 10:50:00,67.78,67.92,67.74,67.85,114823.0,49.4089,49.5109,49.3797,49.4599,114823.0
2015-07-08 11:00:00,67.84,67.85,67.6,67.64,115517.0,49.4526,49.4599,49.2777,49.3068,115517.0
2015-07-08 11:10:00,67.65,67.73,67.6,67.73,102441.0,49.3141,49.3724,49.2777,49.3724,102441.0
2015-07-08 11:20:00,67.73,67.76,67.64,67.75,50629.0,49.3724,49.3943,49.3068,49.387,50629.0
2015-07-08 11:30:00,67.75,67.83,67.72,67.76,68829.0,49.387,49.4453,49.3651,49.3943,68829.0
2015-07-08 11:40:00,67.76,67.78,67.59,67.66,76547.0,49.3943,49.4089,49.2704,49.3214,76547.0
2015-07-08 11:50:00,67.67,67.71,67.55,67.7,104313.0,49.3287,49.3578,49.2412,49.3505,104313.0
2015-07-08 12:00:00,67.69,67.8,67.67,67.69,92973.0,49.3433,49.4234,49.3287,49.3433,92973.0
2015-07-08 12:10:00,67.69,67.74,67.64,67.73,70874.0,49.3433,49.3797,49.3068,49.3724,70874.0
2015-07-08 12:20:00,67.74,67.78,67.69,67.71,47183.0,49.3797,49.4089,49.3433,49.3578,47183.0
2015-07-08 12:30:00,67.7,67.76,67.66,67.73,107606.0,49.3505,49.3943,49.3214,49.3724,107606.0
2015-07-08 12:40:00,67.73,67.78,67.71,67.77,52676.0,49.3724,49.4089,49.3578,49.4016,52676.0
2015-07-08 12:50:00,67.78,68.07,67.78,68.05,136491.0,49.4089,49.6203,49.4089,49.6057,136491.0
2015-07-08 13:00:00,68.03,68.09,67.96,68.04,65781.0,49.5911,49.6348,49.5401,49.5984,65781.0
2015-07-08 13:10:00,68.05,68.23,68.05,68.19,73705.0,49.6057,49.7369,49.6057,49.7077,73705.0
2015-07-08 13:20:00,68.16,68.17,68.03,68.13,58964.0,49.6859,49.6932,49.5911,49.664,58964.0
2015-07-08 13:30:00,68.14,68.19,68.11,68.16,116433.0,49.6713,49.7077,49.6494,49.6859,116433.0
2015-07-08 13:40:00,68.15,68.25,68.15,68.19,93236.0,49.6786,49.7515,49.6786,49.7077,93236.0
2015-07-08 13:50:00,68.2,68.28,68.18,68.22,70133.0,49.715,49.7733,49.7005,49.7296,70133.0
2015-07-08 14:00:00,68.23,68.27,68.03,68.12,79405.0,49.7369,49.7661,49.5911,49.6567,79405.0
2015-07-08 14:10:00,68.12,68.24,68.12,68.16,79184.0,49.6567,49.7442,49.6567,49.6859,79184.0
2015-07-08 14:20:00,68.15,68.23,68.11,68.23,92188.0,49.6786,49.7369,49.6494,49.7369,92188.0
2015-07-08 14:30:00,68.23,68.26,68.16,68.22,166301.0,49.7369,49.7588,49.6859,49.7296,166301.0
2015-07-08 14:40:00,68.22,68.24,67.92,68.0,169047.0,49.7296,49.7442,49.5109,49.5692,169047.0
2015-07-08 14:50:00,68.0,68.07,67.83,67.9,122069.0,49.5692,49.6203,49.4453,49.4963,122069.0
2015-07-08 15:00:00,67.91,68.12,67.91,68.11,176655.0,49.5036,49.6567,49.5036,49.6494,176655.0
2015-07-08 15:10:00,68.1,68.19,68.03,68.05,126444.0,49.6421,49.7077,49.5911,49.6057,126444.0
2015-07-08 15:20:00,68.05,68.06,67.77,67.77,160920.0,49.6057,49.613,49.4016,49.4016,160920.0
2015-07-08 15:30:00,67.76,67.91,67.74,67.79,202191.0,49.3943,49.5036,49.3797,49.4162,202191.0
2015-07-08 15:40:00,67.78,67.95,67.78,67.93,319434.0,49.4089,49.5328,49.4089,49.5182,319434.0
2015-07-08 15:50:00,67.92,67.92,67.75,67.78,652484.0,49.5109,49.5109,49.387,49.4089,652484.0
2015-07-09 09:30:00,68.45,68.48,68.24,68.4,183783.0,49.8973,49.9191,49.7442,49.8608,183783.0
2015-07-09 09:40:00,68.4,68.42,68.28,68.41,176427.0,49.8608,49.8754,49.7733,49.8681,176427.0
2015-07-09 09:50:00,68.4,68.48,68.35,68.46,128170.0,49.8608,49.9191,49.8244,49.9046,128170.0
2015-07-09 10:00:00,68.47,68.66,68.4,68.48,261765.0,49.9118,50.0504,49.8608,49.9191,261765.0
2015-07-09 10:10:00,68.45,68.6,68.43,68.46,184111.0,49.8973,50.0066,49.8827,49.9046,184111.0
2015-07-09 10:20:00,68.46,68.47,68.26,68.29,128701.0,49.9046,49.9118,49.7588,49.7806,128701.0
2015-07-09 10:30:00,68.29,68.32,68.15,68.18,101971.0,49.7806,49.8025,49.6786,49.7005,101971.0
2015-07-09 10:40:00,68.18,68.35,68.08,68.31,72187.0,49.7005,49.8244,49.6276,49.7952,72187.0
2015-07-09 10:50:00,68.31,68.46,68.28,68.45,71580.0,49.7952,49.9046,49.7733,49.8973,71580.0
2015-07-09 11:00:00,68.45,68.53,68.39,68.49,83591.0,49.8973,49.9556,49.8535,49.9264,83591.0
2015-07-09 11:10:00,68.5,68.59,68.49,68.55,50287.0,49.9337,49.9993,49.9264,49.9702,50287.0
2015-07-09 11:20:00,68.55,68.55,68.35,68.37,53636.0,49.9702,49.9702,49.8244,49.839,53636.0
2015-07-09 11:30:00,68.37,68.47,68.3,68.39,50164.0,49.839,49.9118,49.7879,49.8535,50164.0
2015-07-09 11:40:00,68.39,68.5,68.39,68.42,166911.0,49.8535,49.9337,49.8535,49.8754,166911.0
2015-07-09 11:50:00,68.42,68.5,68.29,68.29,57746.0,49.8754,49.9337,49.7806,49.7806,57746.0
2015-07-09 12:00:00,68.28,68.35,68.22,68.24,42893.0,49.7733,49.8244,49.7296,49.7442,42893.0
2015-07-09 12:10:00,68.23,68.25,68.11,68.25,51225.0,49.7369,49.7515,49.6494,49.7515,51225.0
2015-07-09 12:20:00,68.26,68.26,68.12,68.12,33292.0,49.7588,49.7588,49.6567,49.6567,33292.0
2015-07-09 12:30:00,68.11,68.17,68.07,68.07,97254.0,49.6494,49.6932,49.6203,49.6203,97254.0
2015-07-09 12:40:00,68.07,68.17,68.05,68.11,41107.0,49.6203,49.6932,49.6057,49.6494,41107.0
2015-07-09 12:50:00,68.11,68.16,68.1,68.13,57789.0,49.6494,49.6859,49.6421,49.664,57789.0
2015-07-09 13:00:00,68.12,68.16,68.02,68.06,47393.0,49.6567,49.6859,49.5838,49.613,47393.0
2015-07-09 13:10:00,68.07,68.07,67.96,67.96,50481.0,49.6203,49.6203,49.5401,49.5401,50481.0
2015-07-09 13:20:00,67.96,68.07,67.95,67.95,69060.0,49.5401,49.6203,49.5328,49.5328,69060.0
2015-07-09 13:30:00,67.94,68.08,67.93,68.07,59672.0,49.5255,49.6276,49.5182,49.6203,59672.0
2015-07-09 13:40:00,68.08,68.09,68.02,68.09,43676.0,49.6276,49.6348,49.5838,49.6348,43676.0
2015-07-09 13:50:00,68.09,68.09,67.99,68.06,58961.0,49.6348,49.6348,49.5619,49.613,58961.0
2015-07-09 14:00:00,68.06,68.08,68.03,68.04,53938.0,49.613,49.6276,49.5911,49.5984,53938.0
2015-07-09 14:10:00,68.03,68.05,68.0,68.02,101671.0,49.5911,49.6057,49.5692,49.5838,101671.0
2015-07-09 14:20:00,68.03,68.03,67.9,67.98,74979.0,49.5911,49.5911,49.4963,49.5547,74979.0
2015-07-09 14:30:00,67.99,67.99,67.9,67.94,76109.0,49.5619,49.5619,49.4963,49.5255,76109.0
2015-07-09 14:40:00,67.95,67.97,67.89,67.91,105036.0,49.5328,49.5474,49.4891,49.5036,105036.0
2015-07-09 14:50:00,67.91,68.16,67.9,68.1,92973.0,49.5036,49.6859,49.4963,49.6421,92973.0
2015-07-09 15:00:00,68.11,68.17,68.05,68.17,95630.0,49.6494,49.6932,49.6057,49.6932,95630.0
2015-07-09 15:10:00,68.17,68.23,68.14,68.21,72345.0,49.6932,49.7369,49.6713,49.7223,72345.0
2015-07-09 15:20:00,68.21,68.21,68.13,68.14,81148.0,49.7223,49.7223,49.664,49.6713,81148.0
2015-07-09 15:30:00,68.13,68.15,68.03,68.09,95641.0,49.664,49.6786,49.5911,49.6348,95641.0
2015-07-09 15:40:00,68.08,68.21,68.08,68.17,286846.0,49.6276,49.7223,49.6276,49.6932,286846.0
2015-07-09 15:50:00,68.17,68.17,67.89,67.89,612595.0,49.6932,49.6932,49.4891,49.4891,612595.0
2015-07-10 09:30:00,68.66,68.83,68.54,68.81,203168.0,50.0504,50.1743,49.9629,50.1597,203168.0
2015-07-10 09:40:00,68.81,68.95,68.74,68.82,116445.0,50.1597,50.2617,50.1087,50.167,116445.0
2015-07-10 09:50:00,68.81,68.83,68.51,68.52,73792.0,50.1597,50.1743,49.941,49.9483,73792.0
2015-07-10 10:00:00,68.54,68.57,68.41,68.48,106839.0,49.9629,49.9847,49.8681,49.9191,106839.0
2015-07-10 10:10:00,68.49,69.0,68.4,68.67,718654.0,49.9264,50.2982,49.8608,50.0576,718654.0
2015-07-10 10:20:00,68.7,69.08,68.7,68.98,294695.0,50.0795,50.3565,50.0795,50.2836,294695.0
2015-07-10 10:30:00,68.98,69.18,68.93,69.11,251571.0,50.2836,50.4294,50.2472,50.3784,251571.0
2015-07-10 10:40:00,69.09,69.19,68.97,69.12,180250.0,50.3638,50.4367,50.2763,50.3857,180250.0
2015-07-10 10:50:00,69.13,69.18,68.92,68.98,204002.0,50.393,50.4294,50.2399,50.2836,204002.0
2015-07-10 11:00:00,68.97,69.08,68.97,69.06,116037.0,50.2763,50.3565,50.2763,50.3419,116037.0
2015-07-10 11:10:00,69.07,69.16,69.07,69.13,141737.0,50.3492,50.4148,50.3492,50.393,141737.0
2015-07-10 11:20:00,69.15,69.16,69.0,69.08,119114.0,50.4075,50.4148,50.2982,50.3565,119114.0
2015-07-10 11:30:00,69.09,69.11,69.04,69.06,60919.0,50.3638,50.3784,50.3274,50.3419,60919.0
2015-07-10 11:40:00,69.05,69.12,69.04,69.1,108066.0,50.3346,50.3857,50.3274,50.3711,108066.0
2015-07-10 11:50:00,69.1,69.12,69.0,69.01,33690.0,50.3711,50.3857,50.2982,50.3055,33690.0
2015-07-10 12:00:00,69.01,69.04,69.0,69.04,29400.0,50.3055,50.3274,50.2982,50.3274,29400.0
2015-07-10 12:10:00,69.04,69.14,69.04,69.11,47467.0,50.3274,50.4003,50.3274,50.3784,47467.0
2015-07-10 12:20:00,69.11,69.17,69.09,69.11,40869.0,50.3784,50.4221,50.3638,50.3784,40869.0
2015-07-10 12:30:00,69.1,69.14,69.04,69.08,79795.0,50.3711,50.4003,50.3274,50.3565,79795.0
2015-07-10 12:40:00,69.08,69.11,69.02,69.11,60337.0,50.3565,50.3784,50.3128,50.3784,60337.0
2015-07-10 12:50:00,69.11,69.25,69.1,69.23,81761.0,50.3784,50.4804,50.3711,50.4659,81761.0
2015-07-10 13:00:00,69.22,69.26,69.15,69.15,58510.0,50.4586,50.4877,50.4075,50.4075,58510.0
2015-07-10 13:10:00,69.15,69.15,69.06,69.1,113147.0,50.4075,50.4075,50.3419,50.3711,113147.0
2015-07-10 13:20:00,69.11,69.2,69.1,69.17,142438.0,50.3784,50.444,50.3711,50.4221,142438.0
2015-07-10 13:30:00,69.18,69.31,69.12,69.15,110591.0,50.4294,50.5242,50.3857,50.4075,110591.0
2015-07-10 13:40:00,69.15,69.15,69.1,69.14,70044.0,50.4075,50.4075,50.3711,50.4003,70044.0
2015-07-10 13:50:00,69.13,69.18,69.12,69.16,39042.0,50.393,50.4294,50.3857,50.4148,39042.0
2015-07-10 14:00:00,69.16,69.23,69.11,69.19,49698.0,50.4148,50.4659,50.3784,50.4367,49698.0
2015-07-10 14:10:00,69.19,69.25,69.15,69.23,56852.0,50.4367,50.4804,50.4075,50.4659,56852.0
2015-07-10 14:20:00,69.24,69.31,69.2,69.21,72259.0,50.4731,50.5242,50.444,50.4513,72259.0
2015-07-10 14:30:00,69.21,69.28,69.16,69.26,121798.0,50.4513,50.5023,50.4148,50.4877,121798.0
2015-07-10 14:40:00,69.26,69.39,69.25,69.38,259417.0,50.4877,50.5825,50.4804,50.5752,259417.0
2015-07-10 14:50:00,69.38,69.38,69.29,69.36,123562.0,50.5752,50.5752,50.5096,50.5606,123562.0
2015-07-10 15:00:00,69.36,69.39,69.33,69.36,63332.0,50.5606,50.5825,50.5388,50.5606,63332.0
2015-07-10 15:10:00,69.36,69.46,69.35,69.46,156020.0,50.5606,50.6335,50.5533,50.6335,156020.0
2015-07-10 15:20:00,69.45,69.49,69.38,69.38,164220.0,50.6262,50.6554,50.5752,50.5752,164220.0
2015-07-10 15:30:00,69.38,69.43,69.26,69.31,145527.0,50.5752,50.6116,50.4877,50.5242,145527.0
2015-07-10 15:40:00,69.3,69.38,69.27,69.34,144512.0,50.5169,50.5752,50.495,50.546,144512.0
2015-07-10 15:50:00,69.34,69.39,69.27,69.27,353256.0,50.546,50.5825,50.495,50.495,353256.0
2015-07-13 09:30:00,69.65,69.82,69.54,69.73,230087.0,50.772,50.8959,50.6918,50.8303,230087.0
2015-07-13 09:40:00,69.79,69.85,69.69,69.77,64611.0,50.8741,50.9178,50.8012,50.8595,64611.0
2015-07-13 09:50:00,69.78,69.78,69.61,69.67,87760.0,50.8668,50.8668,50.7429,50.7866,87760.0
2015-07-13 10:00:00,69.67,69.68,69.55,69.57,128483.0,50.7866,50.7939,50.6991,50.7137,128483.0
2015-07-13 10:10:00,69.58,69.69,69.56,69.58,90901.0,50.721,50.8012,50.7064,50.721,90901.0
2015-07-13 10:20:00,69.59,69.62,69.56,69.58,42989.0,50.7283,50.7502,50.7064,50.721,42989.0
2015-07-13 10:30:00,69.58,69.7,69.58,69.7,55736.0,50.721,50.8085,50.721,50.8085,55736.0
2015-07-13 10:40:00,69.7,69.79,69.66,69.77,50685.0,50.8085,50.8741,50.7793,50.8595,50685.0
2015-07-13 10:50:00,69.76,69.8,69.71,69.76,92153.0,50.8522,50.8814,50.8158,50.8522,92153.0
2015-07-13 11:00:00,69.77,69.81,69.74,69.76,38572.0,50.8595,50.8887,50.8376,50.8522,38572.0
2015-07-13 11:10:00,69.77,69.78,69.52,69.53,63388.0,50.8595,50.8668,50.6773,50.6845,63388.0
2015-07-13 11:20:00,69.53,69.57,69.43,69.43,67184.0,50.6845,50.7137,50.6116,50.6116,67184.0
2015-07-13 11:30:00,69.43,69.49,69.4,69.49,45869.0,50.6116,50.6554,50.5898,50.6554,45869.0
2015-07-13 11:40:00,69.5,69.51,69.4,69.44,42263.0,50.6627,50.67,50.5898,50.6189,42263.0
2015-07-13 11:50:00,69.42,69.51,69.41,69.48,38608.0,50.6044,50.67,50.5971,50.6481,38608.0
2015-07-13 12:00:00,69.48,69.48,69.34,69.36,63072.0,50.6481,50.6481,50.546,50.5606,63072.0
2015-07-13 12:10:00,69.36,69.4,69.33,69.33,49144.0,50.5606,50.5898,50.5388,50.5388,49144.0
2015-07-13 12:20:00,69.34,69.44,69.31,69.42,45904.0,50.546,50.6189,50.5242,50.6044,45904.0
2015-07-13 12:30:00,69.43,69.45,69.29,69.31,39510.0,50.6116,50.6262,50.5096,50.5242,39510.0
2015-07-13 12:40:00,69.31,69.37,69.26,69.29,110046.0,50.5242,50.5679,50.4877,50.5096,110046.0
2015-07-13 12:50:00,69.28,69.4,69.27,69.39,48712.0,50.5023,50.5898,50.495,50.5825,48712.0
2015-07-13 13:00:00,69.39,69.4,69.28,69.33,73445.0,50.5825,50.5898,50.5023,50.5388,73445.0
2015-07-13 13:10:00,69.33,69.47,69.32,69.42,52618.0,50.5388,50.6408,50.5315,50.6044,52618.0
2015-07-13 13:20:00,69.41,69.45,69.37,69.45,28252.0,50.5971,50.6262,50.5679,50.6262,28252.0
2015-07-13 13:30:00,69.45,69.53,69.45,69.52,49920.0,50.6262,50.6845,50.6262,50.6773,49920.0
2015-07-13 13:40:00,69.51,69.52,69.43,69.46,40109.0,50.67,50.6773,50.6116,50.6335,40109.0
2015-07-13 13:50:00,69.46,69.47,69.39,69.42,41430.0,50.6335,50.6408,50.5825,50.6044,41430.0
2015-07-13 14:00:00,69.43,69.58,69.43,69.57,57027.0,50.6116,50.721,50.6116,50.7137,57027.0
2015-07-13 14:10:00,69.57,69.63,69.56,69.6,50915.0,50.7137,50.7574,50.7064,50.7356,50915.0
2015-07-13 14:20:00,69.6,69.64,69.57,69.6,41902.0,50.7356,50.7647,50.7137,50.7356,41902.0
2015-07-13 14:30:00,69.6,69.63,69.56,69.6,56582.0,50.7356,50.7574,50.7064,50.7356,56582.0
2015-07-13 14:40:00,69.59,69.64,69.5,69.51,55891.0,50.7283,50.7647,50.6627,50.67,55891.0
2015-07-13 14:50:00,69.51,69.63,69.48,69.6,102821.0,50.67,50.7574,50.6481,50.7356,102821.0
2015-07-13 15:00:00,69.6,69.61,69.54,69.61,77139.0,50.7356,50.7429,50.6918,50.7429,77139.0
2015-07-13 15:10:00,69.61,69.61,69.49,69.51,169618.0,50.7429,50.7429,50.6554,50.67,169618.0
2015-07-13 15:20:00,69.51,69.68,69.5,69.65,99962.0,50.67,50.7939,50.6627,50.772,99962.0
2015-07-13 15:30:00,69.64,69.71,69.61,69.65,128290.0,50.7647,50.8158,50.7429,50.772,128290.0
2015-07-13 15:40:00,69.64,69.7,69.6,69.6,212116.0,50.7647,50.8085,50.7356,50.7356,212116.0
2015-07-13 15:50:00,69.61,69.75,69.58,69.61,601384.0,50.7429,50.8449,50.721,50.7429,601384.0
2015-07-14 09:30:00,69.66,69.77,69.45,69.76,243091.0,50.7793,50.8595,50.6262,50.8522,243091.0
2015-07-14 09:40:00,69.75,69.85,69.67,69.85,131189.0,50.8449,50.9178,50.7866,50.9178,131189.0
2015-07-14 09:50:00,69.83,69.84,69.58,69.68,82738.0,50.9032,50.9105,50.721,50.7939,82738.0
2015-07-14 10:00:00,69.68,69.8,69.67,69.69,47277.0,50.7939,50.8814,50.7866,50.8012,47277.0
2015-07-14 10:10:00,69.67,69.78,69.67,69.75,52209.0,50.7866,50.8668,50.7866,50.8449,52209.0
2015-07-14 10:20:00,69.75,69.8,69.7,69.73,40226.0,50.8449,50.8814,50.8085,50.8303,40226.0
2015-07-14 10:30:00,69.73,69.79,69.71,69.77,55889.0,50.8303,50.8741,50.8158,50.8595,55889.0
2015-07-14 10:40:00,69.77,69.88,69.76,69.88,106572.0,50.8595,50.9397,50.8522,50.9397,106572.0
2015-07-14 10:50:00,69.88,69.9,69.81,69.87,41499.0,50.9397,50.9543,50.8887,50.9324,41499.0
2015-07-14 11:00:00,69.87,69.89,69.81,69.82,43191.0,50.9324,50.947,50.8887,50.8959,43191.0
2015-07-14 11:10:00,69.82,69.83,69.71,69.71,76075.0,50.8959,50.9032,50.8158,50.8158,76075.0
2015-07-14 11:20:00,69.71,69.79,69.69,69.78,59916.0,50.8158,50.8741,50.8012,50.8668,59916.0
2015-07-14 11:30:00,69.78,69.8,69.72,69.74,34475.0,50.8668,50.8814,50.823,50.8376,34475.0
2015-07-14 11:40:00,69.74,69.74,69.63,69.64,54241.0,50.8376,50.8376,50.7574,50.7647,54241.0
2015-07-14 11:50:00,69.64,69.7,69.6,69.67,79046.0,50.7647,50.8085,50.7356,50.7866,79046.0
2015-07-14 12:00:00,69.68,69.7,69.66,69.7,55815.0,50.7939,50.8085,50.7793,50.8085,55815.0
2015-07-14 12:10:00,69.68,69.71,69.67,69.69,27558.0,50.7939,50.8158,50.7866,50.8012,27558.0
2015-07-14 12:20:00,69.7,69.71,69.67,69.7,46995.0,50.8085,50.8158,50.7866,50.8085,46995.0
2015-07-14 12:30:00,69.69,69.74,69.69,69.71,56060.0,50.8012,50.8376,50.8012,50.8158,56060.0
2015-07-14 12:40:00,69.7,69.8,69.68,69.7,67046.0,50.8085,50.8814,50.7939,50.8085,67046.0
2015-07-14 12:50:00,69.71,69.77,69.65,69.75,31097.0,50.8158,50.8595,50.772,50.8449,31097.0
2015-07-14 13:00:00,69.74,69.82,69.72,69.81,30860.0,50.8376,50.8959,50.823,50.8887,30860.0
2015-07-14 13:10:00,69.81,69.9,69.8,69.81,49516.0,50.8887,50.9543,50.8814,50.8887,49516.0
2015-07-14 13:20:00,69.81,69.82,69.74,69.74,33872.0,50.8887,50.8959,50.8376,50.8376,33872.0
2015-07-14 13:30:00,69.73,69.87,69.73,69.84,30629.0,50.8303,50.9324,50.8303,50.9105,30629.0
2015-07-14 13:40:00,69.82,69.85,69.82,69.83,15583.0,50.8959,50.9178,50.8959,50.9032,15583.0
2015-07-14 13:50:00,69.83,69.91,69.82,69.91,53570.0,50.9032,50.9615,50.8959,50.9615,53570.0
2015-07-14 14:00:00,69.91,69.91,69.84,69.91,43206.0,50.9615,50.9615,50.9105,50.9615,43206.0
2015-07-14 14:10:00,69.9,69.99,69.9,69.98,63847.0,50.9543,51.0199,50.9543,51.0126,63847.0
2015-07-14 14:20:00,69.98,69.99,69.96,69.98,42743.0,51.0126,51.0199,50.998,51.0126,42743.0
2015-07-14 14:30:00,69.97,70.16,69.95,70.12,221230.0,51.0053,51.1438,50.9907,51.1146,221230.0
2015-07-14 14:40:00,70.13,70.14,70.04,70.06,69130.0,51.1219,51.1292,51.0563,51.0709,69130.0
2015-07-14 14:50:00,70.06,70.19,70.06,70.1,47530.0,51.0709,51.1657,51.0709,51.1001,47530.0
2015-07-14 15:00:00,70.1,70.23,70.09,70.22,83231.0,51.1001,51.1948,51.0928,51.1875,83231.0
2015-07-14 15:10:00,70.22,70.28,70.22,70.26,67424.0,51.1875,51.2313,51.1875,51.2167,67424.0
2015-07-14 15:20:00,70.26,70.28,70.2,70.22,86177.0,51.2167,51.2313,51.1729,51.1875,86177.0
2015-07-14 15:30:00,70.23,70.25,70.2,70.21,82846.0,51.1948,51.2094,51.1729,51.1802,82846.0
2015-07-14 15:40:00,70.21,70.24,70.17,70.2,106261.0,51.1802,51.2021,51.1511,51.1729,106261.0
2015-07-14 15:50:00,70.2,70.22,70.06,70.06,366672.0,51.1729,51.1875,51.0709,51.0709,366672.0
2015-07-15 09:30:00,69.95,70.18,69.8,70.06,193444.0,50.9907,51.1584,50.8814,51.0709,193444.0
2015-07-15 09:40:00,70.1,70.31,69.97,70.23,86987.0,51.1001,51.2531,51.0053,51.1948,86987.0
2015-07-15 09:50:00,70.23,70.4,70.2,70.4,81908.0,51.1948,51.3187,51.1729,51.3187,81908.0
2015-07-15 10:00:00,70.37,70.42,70.07,70.09,125197.0,51.2969,51.3333,51.0782,51.0928,125197.0
2015-07-15 10:10:00,70.09,70.26,70.0,70.22,100862.0,51.0928,51.2167,51.0272,51.1875,100862.0
2015-07-15 10:20:00,70.24,70.28,70.15,70.17,77844.0,51.2021,51.2313,51.1365,51.1511,77844.0
2015-07-15 10:30:00,70.17,70.26,70.15,70.17,78343.0,51.1511,51.2167,51.1365,51.1511,78343.0
2015-07-15 10:40:00,70.16,70.24,70.16,70.2,92774.0,51.1438,51.2021,51.1438,51.1729,92774.0
2015-07-15 10:50:00,70.2,70.22,70.15,70.16,81393.0,51.1729,51.1875,51.1365,51.1438,81393.0
2015-07-15 11:00:00,70.16,70.18,70.1,70.15,64286.0,51.1438,51.1584,51.1001,51.1365,64286.0
2015-07-15 11:10:00,70.17,70.17,70.06,70.11,111214.0,51.1511,51.1511,51.0709,51.1073,111214.0
2015-07-15 11:20:00,70.11,70.11,69.93,70.05,179401.0,51.1073,51.1073,50.9761,51.0636,179401.0
2015-07-15 11:30:00,70.05,70.09,69.99,70.08,62254.0,51.0636,51.0928,51.0199,51.0855,62254.0
2015-07-15 11:40:00,70.08,70.08,69.96,69.98,46381.0,51.0855,51.0855,50.998,51.0126,46381.0
2015-07-15 11:50:00,69.99,70.01,69.84,69.84,56904.0,51.0199,51.0344,50.9105,50.9105,56904.0
2015-07-15 12:00:00,69.85,69.85,69.7,69.71,140817.0,50.9178,50.9178,50.8085,50.8158,140817.0
2015-07-15 12:10:00,69.71,69.72,69.57,69.64,123465.0,50.8158,50.823,50.7137,50.7647,123465.0
2015-07-15 12:20:00,69.63,69.68,69.57,69.6,111438.0,50.7574,50.7939,50.7137,50.7356,111438.0
2015-07-15 12:30:00,69.6,69.62,69.51,69.6,89028.0,50.7356,50.7502,50.67,50.7356,89028.0
2015-07-15 12:40:00,69.59,69.62,69.57,69.6,73337.0,50.7283,50.7502,50.7137,50.7356,73337.0
2015-07-15 12:50:00,69.6,69.61,69.52,69.6,61189.0,50.7356,50.7429,50.6773,50.7356,61189.0
2015-07-15 13:00:00,69.6,69.61,69.54,69.57,55626.0,50.7356,50.7429,50.6918,50.7137,55626.0
2015-07-15 13:10:00,69.58,69.69,69.57,69.69,42562.0,50.721,50.8012,50.7137,50.8012,42562.0
2015-07-15 13:20:00,69.69,69.7,69.55,69.58,77375.0,50.8012,50.8085,50.6991,50.721,77375.0
2015-07-15 13:30:00,69.58,69.61,69.54,69.58,81234.0,50.721,50.7429,50.6918,50.721,81234.0
2015-07-15 13:40:00,69.58,69.59,69.54,69.56,50992.0,50.721,50.7283,50.6918,50.7064,50992.0
2015-07-15 13:50:00,69.57,69.59,69.52,69.53,49414.0,50.7137,50.7283,50.6773,50.6845,49414.0
2015-07-15 14:00:00,69.54,69.57,69.52,69.55,95962.0,50.6918,50.7137,50.6773,50.6991,95962.0
2015-07-15 14:10:00,69.55,69.56,69.52,69.55,50599.0,50.6991,50.7064,50.6773,50.6991,50599.0
2015-07-15 14:20:00,69.56,69.57,69.42,69.45,96179.0,50.7064,50.7137,50.6044,50.6262,96179.0
2015-07-15 14:30:00,69.45,69.46,69.26,69.27,88111.0,50.6262,50.6335,50.4877,50.495,88111.0
2015-07-15 14:40:00,69.27,69.28,69.1,69.12,204769.0,50.495,50.5023,50.3711,50.3857,204769.0
2015-07-15 14:50:00,69.13,69.2,69.09,69.2,116261.0,50.393,50.444,50.3638,50.444,116261.0
2015-07-15 15:00:00,69.2,69.28,69.18,69.24,109164.0,50.444,50.5023,50.4294,50.4731,109164.0
2015-07-15 15:10:00,69.23,69.35,69.2,69.35,88761.0,50.4659,50.5533,50.444,50.5533,88761.0
2015-07-15 15:20:00,69.35,69.37,69.25,69.3,110433.0,50.5533,50.5679,50.4804,50.5169,110433.0
2015-07-15 15:30:00,69.3,69.33,69.27,69.28,145031.0,50.5169,50.5388,50.495,50.5023,145031.0
2015-07-15 15:40:00,69.29,69.29,69.2,69.26,225154.0,50.5096,50.5096,50.444,50.4877,225154.0
2015-07-15 15:50:00,69.26,69.4,69.23,69.29,504832.0,50.4877,50.5898,50.4659,50.5096,504832.0
2015-07-16 09:30:00,69.68,69.95,69.62,69.62,164873.0,50.7939,50.9907,50.7502,50.7502,164873.0
2015-07-16 09:40:00,69.64,69.86,69.64,69.81,81995.0,50.7647,50.9251,50.7647,50.8887,81995.0
2015-07-16 09:50:00,69.8,69.83,69.71,69.79,66759.0,50.8814,50.9032,50.8158,50.8741,66759.0
2015-07-16 10:00:00,69.79,69.8,69.66,69.75,98608.0,50.8741,50.8814,50.7793,50.8449,98608.0
2015-07-16 10:10:00,69.75,69.81,69.61,69.69,57739.0,50.8449,50.8887,50.7429,50.8012,57739.0
2015-07-16 10:20:00,69.69,69.76,69.68,69.72,47766.0,50.8012,50.8522,50.7939,50.823,47766.0
2015-07-16 10:30:00,69.71,69.74,69.66,69.7,55756.0,50.8158,50.8376,50.7793,50.8085,55756.0
2015-07-16 10:40:00,69.71,69.72,69.66,69.69,47136.0,50.8158,50.823,50.7793,50.8012,47136.0
2015-07-16 10:50:00,69.69,69.71,69.65,69.68,50030.0,50.8012,50.8158,50.772,50.7939,50030.0
2015-07-16 11:00:00,69.68,69.71,69.64,69.65,39327.0,50.7939,50.8158,50.7647,50.772,39327.0
2015-07-16 11:10:00,69.64,69.68,69.6,69.62,68181.0,50.7647,50.7939,50.7356,50.7502,68181.0
2015-07-16 11:20:00,69.62,69.7,69.6,69.68,45713.0,50.7502,50.8085,50.7356,50.7939,45713.0
2015-07-16 11:30:00,69.68,69.71,69.66,69.69,53470.0,50.7939,50.8158,50.7793,50.8012,53470.0
2015-07-16 11:40:00,69.7,69.71,69.63,69.7,40160.0,50.8085,50.8158,50.7574,50.8085,40160.0
2015-07-16 11:50:00,69.69,69.69,69.6,69.68,38236.0,50.8012,50.8012,50.7356,50.7939,38236.0
2015-07-16 12:00:00,69.67,69.71,69.67,69.71,53866.0,50.7866,50.8158,50.7866,50.8158,53866.0
2015-07-16 12:10:00,69.72,69.81,69.71,69.78,94074.0,50.823,50.8887,50.8158,50.8668,94074.0
2015-07-16 12:20:00,69.79,69.8,69.75,69.78,72199.0,50.8741,50.8814,50.8449,50.8668,72199.0
2015-07-16 12:30:00,69.78,69.83,69.77,69.81,87994.0,50.8668,50.9032,50.8595,50.8887,87994.0
2015-07-16 12:40:00,69.83,69.84,69.78,69.79,49735.0,50.9032,50.9105,50.8668,50.8741,49735.0
2015-07-16 12:50:00,69.79,69.79,69.68,69.71,61499.0,50.8741,50.8741,50.7939,50.8158,61499.0
2015-07-16 13:00:00,69.72,69.72,69.66,69.67,77302.0,50.823,50.823,50.7793,50.7866,77302.0
2015-07-16 13:10:00,69.67,69.73,69.67,69.69,61568.0,50.7866,50.8303,50.7866,50.8012,61568.0
2015-07-16 13:20:00,69.69,69.71,69.68,69.7,52540.0,50.8012,50.8158,50.7939,50.8085,52540.0
2015-07-16 13:30:00,69.7,69.7,69.61,69.66,40694.0,50.8085,50.8085,50.7429,50.7793,40694.0
2015-07-16 13:40:00,69.66,69.7,69.65,69.7,30488.0,50.7793,50.8085,50.772,50.8085,30488.0
2015-07-16 13:50:00,69.7,69.7,69.61,69.62,59241.0,50.8085,50.8085,50.7429,50.7502,59241.0
2015-07-16 14:00:00,69.62,69.66,69.57,69.6,74954.0,50.7502,50.7793,50.7137,50.7356,74954.0
2015-07-16 14:10:00,69.59,69.61,69.56,69.59,50966.0,50.7283,50.7429,50.7064,50.7283,50966.0
2015-07-16 14:20:00,69.59,69.6,69.51,69.52,90202.0,50.7283,50.7356,50.67,50.6773,90202.0
2015-07-16 14:30:00,69.53,69.54,69.49,69.51,87259.0,50.6845,50.6918,50.6554,50.67,87259.0
2015-07-16 14:40:00,69.51,69.51,69.47,69.49,86308.0,50.67,50.67,50.6408,50.6554,86308.0
2015-07-16 14:50:00,69.49,69.49,69.39,69.43,79420.0,50.6554,50.6554,50.5825,50.6116,79420.0
2015-07-16 15:00:00,69.43,69.53,69.42,69.45,118902.0,50.6116,50.6845,50.6044,50.6262,118902.0
2015-07-16 15:10:00,69.45,69.5,69.39,69.42,137567.0,50.6262,50.6627,50.5825,50.6044,137567.0
2015-07-16 15:20:00,69.41,69.46,69.41,69.43,119756.0,50.5971,50.6335,50.5971,50.6116,119756.0
2015-07-16 15:30:00,69.44,69.45,69.39,69.4,204517.0,50.6189,50.6262,50.5825,50.5898,204517.0
2015-07-16 15:40:00,69.4,69.46,69.39,69.39,181828.0,50.5898,50.6335,50.5825,50.5825,181828.0
2015-07-16 15:50:00,69.4,69.5,69.36,69.39,485807.0,50.5898,50.6627,50.5606,50.5825,485807.0
2015-07-17 09:30:00,69.26,69.26,68.92,69.03,428165.0,50.4877,50.4877,50.2399,50.3201,428165.0
2015-07-17 09:40:00,69.03,69.23,69.0,69.22,93760.0,50.3201,50.4659,50.2982,50.4586,93760.0
2015-07-17 09:50:00,69.24,69.33,69.22,69.28,41985.0,50.4731,50.5388,50.4586,50.5023,41985.0
2015-07-17 10:00:00,69.27,69.3,69.21,69.26,49319.0,50.495,50.5169,50.4513,50.4877,49319.0
2015-07-17 10:10:00,69.26,69.29,69.13,69.2,58921.0,50.4877,50.5096,50.393,50.444,58921.0
2015-07-17 10:20:00,69.19,69.28,69.15,69.16,34723.0,50.4367,50.5023,50.4075,50.4148,34723.0
2015-07-17 10:30:00,69.15,69.16,69.04,69.07,67122.0,50.4075,50.4148,50.3274,50.3492,67122.0
2015-07-17 10:40:00,69.06,69.08,68.9,68.92,93917.0,50.3419,50.3565,50.2253,50.2399,93917.0
2015-07-17 10:50:00,68.93,68.98,68.9,68.98,56534.0,50.2472,50.2836,50.2253,50.2836,56534.0
2015-07-17 11:00:00,68.98,69.03,68.93,68.98,65038.0,50.2836,50.3201,50.2472,50.2836,65038.0
2015-07-17 11:10:00,68.98,69.01,68.92,68.94,40761.0,50.2836,50.3055,50.2399,50.2545,40761.0
2015-07-17 11:20:00,68.93,68.97,68.89,68.95,139192.0,50.2472,50.2763,50.218,50.2617,139192.0
2015-07-17 11:30:00,68.95,68.96,68.94,68.95,48101.0,50.2617,50.269,50.2545,50.2617,48101.0
2015-07-17 11:40:00,68.95,68.96,68.92,68.95,38181.0,50.2617,50.269,50.2399,50.2617,38181.0
2015-07-17 11:50:00,68.95,69.11,68.95,69.09,24015.0,50.2617,50.3784,50.2617,50.3638,24015.0
2015-07-17 12:00:00,69.11,69.12,69.02,69.02,24939.0,50.3784,50.3857,50.3128,50.3128,24939.0
2015-07-17 12:10:00,69.04,69.11,69.0,69.09,26900.0,50.3274,50.3784,50.2982,50.3638,26900.0
2015-07-17 12:20:00,69.08,69.1,68.99,69.07,25263.0,50.3565,50.3711,50.2909,50.3492,25263.0
2015-07-17 12:30:00,69.07,69.11,69.04,69.09,71169.0,50.3492,50.3784,50.3274,50.3638,71169.0
2015-07-17 12:40:00,69.09,69.14,69.08,69.13,48490.0,50.3638,50.4003,50.3565,50.393,48490.0
2015-07-17 12:50:00,69.13,69.14,69.08,69.13,53165.0,50.393,50.4003,50.3565,50.393,53165.0
2015-07-17 13:00:00,69.14,69.19,69.12,69.15,40662.0,50.4003,50.4367,50.3857,50.4075,40662.0
2015-07-17 13:10:00,69.15,69.16,69.12,69.15,33382.0,50.4075,50.4148,50.3857,50.4075,33382.0
2015-07-17 13:20:00,69.14,69.15,69.08,69.09,71067.0,50.4003,50.4075,50.3565,50.3638,71067.0
2015-07-17 13:30:00,69.09,69.13,69.08,69.08,39755.0,50.3638,50.393,50.3565,50.3565,39755.0
2015-07-17 13:40:00,69.08,69.11,69.03,69.03,124242.0,50.3565,50.3784,50.3201,50.3201,124242.0
2015-07-17 13:50:00,69.04,69.1,69.03,69.1,28101.0,50.3274,50.3711,50.3201,50.3711,28101.0
2015-07-17 14:00:00,69.1,69.12,69.07,69.11,44594.0,50.3711,50.3857,50.3492,50.3784,44594.0
2015-07-17 14:10:00,69.11,69.12,69.07,69.11,42707.0,50.3784,50.3857,50.3492,50.3784,42707.0
2015-07-17 14:20:00,69.12,69.18,69.11,69.17,52995.0,50.3857,50.4294,50.3784,50.4221,52995.0
2015-07-17 14:30:00,69.17,69.24,69.15,69.17,61169.0,50.4221,50.4731,50.4075,50.4221,61169.0
2015-07-17 14:40:00,69.17,69.22,69.15,69.16,77825.0,50.4221,50.4586,50.4075,50.4148,77825.0
2015-07-17 14:50:00,69.16,69.21,69.15,69.16,36832.0,50.4148,50.4513,50.4075,50.4148,36832.0
2015-07-17 15:00:00,69.17,69.21,69.14,69.2,47120.0,50.4221,50.4513,50.4003,50.444,47120.0
2015-07-17 15:10:00,69.2,69.26,69.19,69.25,41809.0,50.444,50.4877,50.4367,50.4804,41809.0
2015-07-17 15:20:00,69.26,69.29,69.24,69.27,46949.0,50.4877,50.5096,50.4731,50.495,46949.0
2015-07-17 15:30:00,69.26,69.32,69.24,69.3,79544.0,50.4877,50.5315,50.4731,50.5169,79544.0
2015-07-17 15:40:00,69.3,69.35,69.27,69.34,125767.0,50.5169,50.5533,50.495,50.546,125767.0
2015-07-17 15:50:00,69.34,69.34,69.26,69.28,403921.0,50.546,50.546,50.4877,50.5023,403921.0
2015-07-20 09:30:00,70.44,70.54,69.87,70.06,511123.0,51.3479,51.4208,50.9324,51.0709,511123.0
2015-07-20 09:40:00,70.04,70.36,69.87,70.34,158371.0,51.0563,51.2896,50.9324,51.275,158371.0
2015-07-20 09:50:00,70.33,70.38,70.02,70.14,125013.0,51.2677,51.3042,51.0417,51.1292,125013.0
2015-07-20 10:00:00,70.14,70.22,70.04,70.07,159209.0,51.1292,51.1875,51.0563,51.0782,159209.0
2015-07-20 10:10:00,70.06,70.07,69.85,69.9,112043.0,51.0709,51.0782,50.9178,50.9543,112043.0
2015-07-20 10:20:00,69.9,70.03,69.86,69.96,57337.0,50.9543,51.049,50.9251,50.998,57337.0
2015-07-20 10:30:00,69.94,70.02,69.92,69.98,42907.0,50.9834,51.0417,50.9688,51.0126,42907.0
2015-07-20 10:40:00,69.98,70.13,69.98,70.09,64300.0,51.0126,51.1219,51.0126,51.0928,64300.0
2015-07-20 10:50:00,70.1,70.1,69.86,70.0,97355.0,51.1001,51.1001,50.9251,51.0272,97355.0
2015-07-20 11:00:00,70.01,70.02,69.9,69.91,46720.0,51.0344,51.0417,50.9543,50.9615,46720.0
2015-07-20 11:10:00,69.91,69.91,69.74,69.75,78014.0,50.9615,50.9615,50.8376,50.8449,78014.0
2015-07-20 11:20:00,69.75,69.83,69.72,69.79,79565.0,50.8449,50.9032,50.823,50.8741,79565.0
2015-07-20 11:30:00,69.78,69.87,69.73,69.77,61097.0,50.8668,50.9324,50.8303,50.8595,61097.0
2015-07-20 11:40:00,69.76,69.89,69.72,69.88,39617.0,50.8522,50.947,50.823,50.9397,39617.0
2015-07-20 11:50:00,69.87,69.95,69.82,69.95,34959.0,50.9324,50.9907,50.8959,50.9907,34959.0
2015-07-20 12:00:00,69.95,70.17,69.94,70.05,113303.0,50.9907,51.1511,50.9834,51.0636,113303.0
2015-07-20 12:10:00,70.06,70.06,69.96,70.01,71918.0,51.0709,51.0709,50.998,51.0344,71918.0
2015-07-20 12:20:00,70.02,70.08,69.98,70.08,44223.0,51.0417,51.0855,51.0126,51.0855,44223.0
2015-07-20 12:30:00,70.07,70.13,70.05,70.11,76937.0,51.0782,51.1219,51.0636,51.1073,76937.0
2015-07-20 12:40:00,70.1,70.11,70.02,70.03,76810.0,51.1001,51.1073,51.0417,51.049,76810.0
2015-07-20 12:50:00,70.04,70.07,70.03,70.07,63803.0,51.0563,51.0782,51.049,51.0782,63803.0
2015-07-20 13:00:00,70.07,70.17,70.06,70.16,161705.0,51.0782,51.1511,51.0709,51.1438,161705.0
2015-07-20 13:10:00,70.16,70.23,70.13,70.2,55075.0,51.1438,51.1948,51.1219,51.1729,55075.0
2015-07-20 13:20:00,70.2,70.2,70.1,70.15,73920.0,51.1729,51.1729,51.1001,51.1365,73920.0
2015-07-20 13:30:00,70.14,70.14,70.1,70.11,42523.0,51.1292,51.1292,51.1001,51.1073,42523.0
2015-07-20 13:40:00,70.1,70.13,70.1,70.11,125062.0,51.1001,51.1219,51.1001,51.1073,125062.0
2015-07-20 13:50:00,70.11,70.12,70.04,70.04,71200.0,51.1073,51.1146,51.0563,51.0563,71200.0
2015-07-20 14:00:00,70.04,70.07,70.01,70.05,56017.0,51.0563,51.0782,51.0344,51.0636,56017.0
2015-07-20 14:10:00,70.05,70.06,70.02,70.03,48031.0,51.0636,51.0709,51.0417,51.049,48031.0
2015-07-20 14:20:00,70.03,70.08,70.01,70.07,48191.0,51.049,51.0855,51.0344,51.0782,48191.0
2015-07-20 14:30:00,70.06,70.1,70.06,70.08,63594.0,51.0709,51.1001,51.0709,51.0855,63594.0
2015-07-20 14:40:00,70.08,70.08,70.03,70.06,65435.0,51.0855,51.0855,51.049,51.0709,65435.0
2015-07-20 14:50:00,70.06,70.07,70.05,70.06,52981.0,51.0709,51.0782,51.0636,51.0709,52981.0
2015-07-20 15:00:00,70.06,70.14,70.04,70.13,133853.0,51.0709,51.1292,51.0563,51.1219,133853.0
2015-07-20 15:10:00,70.14,70.19,70.13,70.16,69236.0,51.1292,51.1657,51.1219,51.1438,69236.0
2015-07-20 15:20:00,70.15,70.16,70.11,70.11,86249.0,51.1365,51.1438,51.1073,51.1073,86249.0
2015-07-20 15:30:00,70.11,70.12,69.99,70.02,130732.0,51.1073,51.1146,51.0199,51.0417,130732.0
2015-07-20 15:40:00,70.03,70.05,69.95,69.95,159570.0,51.049,51.0636,50.9907,50.9907,159570.0
2015-07-20 15:50:00,69.96,69.98,69.94,69.95,310749.0,50.998,51.0126,50.9834,50.9907,310749.0
2015-07-21 09:30:00,70.11,70.2,69.57,69.62,245334.0,51.1073,51.1729,50.7137,50.7502,245334.0
2015-07-21 09:40:00,69.59,69.61,69.43,69.51,205584.0,50.7283,50.7429,50.6116,50.67,205584.0
2015-07-21 09:50:00,69.51,69.55,69.25,69.43,229331.0,50.67,50.6991,50.4804,50.6116,229331.0
2015-07-21 10:00:00,69.43,69.49,69.27,69.28,145537.0,50.6116,50.6554,50.495,50.5023,145537.0
2015-07-21 10:10:00,69.28,69.3,69.14,69.14,206985.0,50.5023,50.5169,50.4003,50.4003,206985.0
2015-07-21 10:20:00,69.15,69.15,68.91,69.05,217415.0,50.4075,50.4075,50.2326,50.3346,217415.0
2015-07-21 10:30:00,69.04,69.15,69.01,69.09,158063.0,50.3274,50.4075,50.3055,50.3638,158063.0
2015-07-21 10:40:00,69.08,69.14,69.01,69.12,101272.0,50.3565,50.4003,50.3055,50.3857,101272.0
2015-07-21 10:50:00,69.12,69.17,69.09,69.17,124806.0,50.3857,50.4221,50.3638,50.4221,124806.0
2015-07-21 11:00:00,69.16,69.36,69.16,69.23,119880.0,50.4148,50.5606,50.4148,50.4659,119880.0
2015-07-21 11:10:00,69.22,69.24,69.15,69.16,67671.0,50.4586,50.4731,50.4075,50.4148,67671.0
2015-07-21 11:20:00,69.15,69.17,69.08,69.09,71066.0,50.4075,50.4221,50.3565,50.3638,71066.0
2015-07-21 11:30:00,69.09,69.12,68.97,68.99,87355.0,50.3638,50.3857,50.2763,50.2909,87355.0
2015-07-21 11:40:00,68.99,69.16,68.98,69.14,56089.0,50.2909,50.4148,50.2836,50.4003,56089.0
2015-07-21 11:50:00,69.14,69.22,69.1,69.22,44084.0,50.4003,50.4586,50.3711,50.4586,44084.0
2015-07-21 12:00:00,69.23,69.31,69.22,69.3,125076.0,50.4659,50.5242,50.4586,50.5169,125076.0
2015-07-21 12:10:00,69.3,69.44,69.29,69.33,94891.0,50.5169,50.6189,50.5096,50.5388,94891.0
2015-07-21 12:20:00,69.33,69.4,69.31,69.39,97399.0,50.5388,50.5898,50.5242,50.5825,97399.0
2015-07-21 12:30:00,69.4,69.41,69.34,69.35,57592.0,50.5898,50.5971,50.546,50.5533,57592.0
2015-07-21 12:40:00,69.34,69.36,69.28,69.28,83323.0,50.546,50.5606,50.5023,50.5023,83323.0
2015-07-21 12:50:00,69.27,69.28,69.13,69.15,49389.0,50.495,50.5023,50.393,50.4075,49389.0
2015-07-21 13:00:00,69.14,69.19,69.09,69.09,131028.0,50.4003,50.4367,50.3638,50.3638,131028.0
2015-07-21 13:10:00,69.09,69.09,69.0,69.01,63859.0,50.3638,50.3638,50.2982,50.3055,63859.0
2015-07-21 13:20:00,69.01,69.05,68.99,69.0,76083.0,50.3055,50.3346,50.2909,50.2982,76083.0
2015-07-21 13:30:00,69.0,69.02,68.97,68.99,90749.0,50.2982,50.3128,50.2763,50.2909,90749.0
2015-07-21 13:40:00,69.0,69.03,68.99,69.01,94040.0,50.2982,50.3201,50.2909,50.3055,94040.0
2015-07-21 13:50:00,69.01,69.12,68.99,69.12,83487.0,50.3055,50.3857,50.2909,50.3857,83487.0
2015-07-21 14:00:00,69.11,69.12,69.02,69.03,68406.0,50.3784,50.3857,50.3128,50.3201,68406.0
2015-07-21 14:10:00,69.03,69.1,69.02,69.05,60420.0,50.3201,50.3711,50.3128,50.3346,60420.0
2015-07-21 14:20:00,69.05,69.05,68.97,69.02,185560.0,50.3346,50.3346,50.2763,50.3128,185560.0
2015-07-21 14:30:00,69.02,69.14,69.01,69.01,123879.0,50.3128,50.4003,50.3055,50.3055,123879.0
2015-07-21 14:40:00,69.02,69.04,68.98,69.0,128628.0,50.3128,50.3274,50.2836,50.2982,128628.0
2015-07-21 14:50:00,69.0,69.03,68.96,69.02,98379.0,50.2982,50.3201,50.269,50.3128,98379.0
2015-07-21 15:00:00,69.02,69.03,68.96,69.0,161346.0,50.3128,50.3201,50.269,50.2982,161346.0
2015-07-21 15:10:00,68.99,69.0,68.93,68.99,96565.0,50.2909,50.2982,50.2472,50.2909,96565.0
2015-07-21 15:20:00,68.98,69.01,68.94,69.0,123109.0,50.2836,50.3055,50.2545,50.2982,123109.0
2015-07-21 15:30:00,69.0,69.01,68.98,69.0,157556.0,50.2982,50.3055,50.2836,50.2982,157556.0
2015-07-21 15:40:00,68.99,69.0,68.92,68.97,358996.0,50.2909,50.2982,50.2399,50.2763,358996.0
2015-07-21 15:50:00,68.97,68.97,68.86,68.88,451615.0,50.2763,50.2763,50.1961,50.2107,451615.0
2015-07-22 09:30:00,68.79,69.07,68.47,68.68,267132.0,50.1451,50.3492,49.9118,50.0649,267132.0
2015-07-22 09:40:00,68.68,68.77,68.62,68.77,219065.0,50.0649,50.1305,50.0212,50.1305,219065.0
2015-07-22 09:50:00,68.75,68.92,68.73,68.88,235835.0,50.116,50.2399,50.1014,50.2107,235835.0
2015-07-22 10:00:00,68.88,68.91,68.83,68.85,172920.0,50.2107,50.2326,50.1743,50.1889,172920.0
2015-07-22 10:10:00,68.85,69.25,68.84,69.25,319488.0,50.1889,50.4804,50.1816,50.4804,319488.0
2015-07-22 10:20:00,69.24,69.32,69.12,69.18,386995.0,50.4731,50.5315,50.3857,50.4294,386995.0
2015-07-22 10:30:00,69.19,69.26,69.11,69.12,249717.0,50.4367,50.4877,50.3784,50.3857,249717.0
2015-07-22 10:40:00,69.12,69.14,68.96,68.99,162759.0,50.3857,50.4003,50.269,50.2909,162759.0
2015-07-22 10:50:00,68.99,69.11,68.94,69.1,268101.0,50.2909,50.3784,50.2545,50.3711,268101.0
2015-07-22 11:00:00,69.1,69.11,68.97,68.97,123371.0,50.3711,50.3784,50.2763,50.2763,123371.0
2015-07-22 11:10:00,68.98,69.11,68.97,69.05,150190.0,50.2836,50.3784,50.2763,50.3346,150190.0
2015-07-22 11:20:00,69.06,69.06,68.99,69.01,98496.0,50.3419,50.3419,50.2909,50.3055,98496.0
2015-07-22 11:30:00,69.01,69.06,68.98,69.04,138747.0,50.3055,50.3419,50.2836,50.3274,138747.0
2015-07-22 11:40:00,69.04,69.07,69.03,69.06,129279.0,50.3274,50.3492,50.3201,50.3419,129279.0
2015-07-22 11:50:00,69.06,69.11,69.0,69.09,92930.0,50.3419,50.3784,50.2982,50.3638,92930.0
2015-07-22 12:00:00,69.08,69.23,69.08,69.17,74717.0,50.3565,50.4659,50.3565,50.4221,74717.0
2015-07-22 12:10:00,69.17,69.27,69.15,69.23,128497.0,50.4221,50.495,50.4075,50.4659,128497.0
2015-07-22 12:20:00,69.23,69.33,69.22,69.33,101627.0,50.4659,50.5388,50.4586,50.5388,101627.0
2015-07-22 12:30:00,69.32,69.48,69.32,69.4,159055.0,50.5315,50.6481,50.5315,50.5898,159055.0
2015-07-22 12:40:00,69.4,69.44,69.32,69.43,76643.0,50.5898,50.6189,50.5315,50.6116,76643.0
2015-07-22 12:50:00,69.43,69.46,69.28,69.28,147302.0,50.6116,50.6335,50.5023,50.5023,147302.0
2015-07-22 13:00:00,69.28,69.4,69.27,69.36,136585.0,50.5023,50.5898,50.495,50.5606,136585.0
2015-07-22 13:10:00,69.37,69.37,69.27,69.3,69207.0,50.5679,50.5679,50.495,50.5169,69207.0
2015-07-22 13:20:00,69.31,69.34,69.25,69.3,141710.0,50.5242,50.546,50.4804,50.5169,141710.0
2015-07-22 13:30:00,69.3,69.32,69.19,69.31,98245.0,50.5169,50.5315,50.4367,50.5242,98245.0
2015-07-22 13:40:00,69.3,69.31,69.27,69.3,94533.0,50.5169,50.5242,50.495,50.5169,94533.0
2015-07-22 13:50:00,69.3,69.45,69.29,69.41,280094.0,50.5169,50.6262,50.5096,50.5971,280094.0
2015-07-22 14:00:00,69.41,69.42,69.29,69.32,62186.0,50.5971,50.6044,50.5096,50.5315,62186.0
2015-07-22 14:10:00,69.33,69.4,69.31,69.34,144900.0,50.5388,50.5898,50.5242,50.546,144900.0
2015-07-22 14:20:00,69.34,69.42,69.13,69.35,264237.0,50.546,50.6044,50.393,50.5533,264237.0
2015-07-22 14:30:00,69.36,69.39,69.3,69.36,70081.0,50.5606,50.5825,50.5169,50.5606,70081.0
2015-07-22 14:40:00,69.36,69.37,69.17,69.24,144544.0,50.5606,50.5679,50.4221,50.4731,144544.0
2015-07-22 14:50:00,69.24,69.34,69.22,69.32,136600.0,50.4731,50.546,50.4586,50.5315,136600.0
2015-07-22 15:00:00,69.33,69.51,69.32,69.46,169507.0,50.5388,50.67,50.5315,50.6335,169507.0
2015-07-22 15:10:00,69.47,69.48,69.27,69.37,271594.0,50.6408,50.6481,50.495,50.5679,271594.0
2015-07-22 15:20:00,69.36,69.55,69.36,69.44,237002.0,50.5606,50.6991,50.5606,50.6189,237002.0
2015-07-22 15:30:00,69.44,69.44,69.35,69.38,249435.0,50.6189,50.6189,50.5533,50.5752,249435.0
2015-07-22 15:40:00,69.38,69.44,69.25,69.37,379264.0,50.5752,50.6189,50.4804,50.5679,379264.0
2015-07-22 15:50:00,69.37,69.41,69.32,69.34,441793.0,50.5679,50.5971,50.5315,50.546,441793.0
2015-07-23 09:30:00,69.66,69.66,68.72,69.0,565487.0,50.7793,50.7793,50.0941,50.2982,565487.0
2015-07-23 09:40:00,69.02,69.03,68.59,68.64,554414.0,50.3128,50.3201,49.9993,50.0358,554414.0
2015-07-23 09:50:00,68.64,68.64,68.31,68.4,427348.0,50.0358,50.0358,49.7952,49.8608,427348.0
2015-07-23 10:00:00,68.4,68.58,68.32,68.45,407370.0,49.8608,49.992,49.8025,49.8973,407370.0
2015-07-23 10:10:00,68.45,68.69,68.33,68.47,315526.0,49.8973,50.0722,49.8098,49.9118,315526.0
2015-07-23 10:20:00,68.46,68.74,68.45,68.65,189990.0,49.9046,50.1087,49.8973,50.0431,189990.0
2015-07-23 10:30:00,68.66,68.95,68.61,68.84,116838.0,50.0504,50.2617,50.0139,50.1816,116838.0
2015-07-23 10:40:00,68.82,69.04,68.79,68.97,142525.0,50.167,50.3274,50.1451,50.2763,142525.0
2015-07-23 10:50:00,68.97,69.22,68.95,69.2,266131.0,50.2763,50.4586,50.2617,50.444,266131.0
2015-07-23 11:00:00,69.2,69.2,69.08,69.14,159645.0,50.444,50.444,50.3565,50.4003,159645.0
2015-07-23 11:10:00,69.13,69.18,68.67,68.69,320794.0,50.393,50.4294,50.0576,50.0722,320794.0
2015-07-23 11:20:00,68.69,68.72,68.45,68.46,150397.0,50.0722,50.0941,49.8973,49.9046,150397.0
2015-07-23 11:30:00,68.46,68.6,68.31,68.34,247646.0,49.9046,50.0066,49.7952,49.8171,247646.0
2015-07-23 11:40:00,68.34,68.34,68.14,68.15,280957.0,49.8171,49.8171,49.6713,49.6786,280957.0
2015-07-23 11:50:00,68.15,68.15,67.94,68.03,334431.0,49.6786,49.6786,49.5255,49.5911,334431.0
2015-07-23 12:00:00,68.04,68.06,67.74,67.85,229108.0,49.5984,49.613,49.3797,49.4599,229108.0
2015-07-23 12:10:00,67.84,68.14,67.8,68.08,462919.0,49.4526,49.6713,49.4234,49.6276,462919.0
2015-07-23 12:20:00,68.08,68.36,68.01,68.3,165289.0,49.6276,49.8317,49.5765,49.7879,165289.0
2015-07-23 12:30:00,68.28,68.61,68.28,68.59,155607.0,49.7733,50.0139,49.7733,49.9993,155607.0
2015-07-23 12:40:00,68.58,68.75,68.58,68.67,121506.0,49.992,50.116,49.992,50.0576,121506.0
2015-07-23 12:50:00,68.66,68.77,68.59,68.71,86869.0,50.0504,50.1305,49.9993,50.0868,86869.0
2015-07-23 13:00:00,68.7,68.71,68.51,68.68,61281.0,50.0795,50.0868,49.941,50.0649,61281.0
2015-07-23 13:10:00,68.68,68.68,68.49,68.51,62381.0,50.0649,50.0649,49.9264,49.941,62381.0
2015-07-23 13:20:00,68.52,68.62,68.49,68.59,57777.0,49.9483,50.0212,49.9264,49.9993,57777.0
2015-07-23 13:30:00,68.59,68.64,68.49,68.5,90206.0,49.9993,50.0358,49.9264,49.9337,90206.0
2015-07-23 13:40:00,68.5,68.72,68.5,68.69,147257.0,49.9337,50.0941,49.9337,50.0722,147257.0
2015-07-23 13:50:00,68.68,68.86,68.63,68.79,122382.0,50.0649,50.1961,50.0285,50.1451,122382.0
2015-07-23 14:00:00,68.8,68.81,68.74,68.8,63769.0,50.1524,50.1597,50.1087,50.1524,63769.0
2015-07-23 14:10:00,68.8,68.81,68.75,68.77,51028.0,50.1524,50.1597,50.116,50.1305,51028.0
2015-07-23 14:20:00,68.76,68.77,68.58,68.58,90182.0,50.1232,50.1305,49.992,49.992,90182.0
2015-07-23 14:30:00,68.58,68.59,68.49,68.52,87791.0,49.992,49.9993,49.9264,49.9483,87791.0
2015-07-23 14:40:00,68.52,68.54,68.48,68.53,73330.0,49.9483,49.9629,49.9191,49.9556,73330.0
2015-07-23 14:50:00,68.54,68.54,68.34,68.36,85831.0,49.9629,49.9629,49.8171,49.8317,85831.0
2015-07-23 15:00:00,68.36,68.39,68.28,68.3,146510.0,49.8317,49.8535,49.7733,49.7879,146510.0
2015-07-23 15:10:00,68.32,68.43,68.25,68.4,137448.0,49.8025,49.8827,49.7515,49.8608,137448.0
2015-07-23 15:20:00,68.4,68.48,68.37,68.46,93957.0,49.8608,49.9191,49.839,49.9046,93957.0
2015-07-23 15:30:00,68.47,68.49,68.41,68.44,235685.0,49.9118,49.9264,49.8681,49.89,235685.0
2015-07-23 15:40:00,68.44,68.47,68.29,68.31,232798.0,49.89,49.9118,49.7806,49.7952,232798.0
2015-07-23 15:50:00,68.32,68.35,68.19,68.23,615849.0,49.8025,49.8244,49.7077,49.7369,615849.0
2015-07-24 09:30:00,68.07,68.07,67.36,67.47,244940.0,49.6203,49.6203,49.1027,49.1829,244940.0
2015-07-24 09:40:00,67.44,67.45,67.26,67.31,167783.0,49.161,49.1683,49.0298,49.0663,167783.0
2015-07-24 09:50:00,67.32,67.64,67.29,67.61,117084.0,49.0735,49.3068,49.0517,49.2849,117084.0
2015-07-24 10:00:00,67.6,67.68,67.44,67.66,93252.0,49.2777,49.336,49.161,49.3214,93252.0
2015-07-24 10:10:00,67.66,67.66,67.57,67.61,61993.0,49.3214,49.3214,49.2558,49.2849,61993.0
2015-07-24 10:20:00,67.6,67.66,67.59,67.63,68081.0,49.2777,49.3214,49.2704,49.2995,68081.0
2015-07-24 10:30:00,67.63,67.63,67.47,67.59,67221.0,49.2995,49.2995,49.1829,49.2704,67221.0
2015-07-24 10:40:00,67.59,67.67,67.53,67.67,103914.0,49.2704,49.3287,49.2266,49.3287,103914.0
2015-07-24 10:50:00,67.66,67.68,67.54,67.55,76605.0,49.3214,49.336,49.2339,49.2412,76605.0
2015-07-24 11:00:00,67.55,67.55,67.33,67.34,75303.0,49.2412,49.2412,49.0808,49.0881,75303.0
2015-07-24 11:10:00,67.34,67.4,67.19,67.22,110118.0,49.0881,49.1319,48.9788,49.0006,110118.0
2015-07-24 11:20:00,67.22,67.24,67.13,67.19,69166.0,49.0006,49.0152,48.935,48.9788,69166.0
2015-07-24 11:30:00,67.2,67.24,66.97,67.0,201639.0,48.9861,49.0152,48.8184,48.8403,201639.0
2015-07-24 11:40:00,67.0,67.05,66.76,66.77,119962.0,48.8403,48.8767,48.6653,48.6726,119962.0
2015-07-24 11:50:00,66.77,66.84,66.76,66.84,101473.0,48.6726,48.7236,48.6653,48.7236,101473.0
2015-07-24 12:00:00,66.84,66.89,66.76,66.79,91026.0,48.7236,48.7601,48.6653,48.6872,91026.0
2015-07-24 12:10:00,66.78,66.95,66.76,66.93,101306.0,48.6799,48.8038,48.6653,48.7893,101306.0
2015-07-24 12:20:00,66.94,66.97,66.84,66.86,122756.0,48.7965,48.8184,48.7236,48.7382,122756.0
2015-07-24 12:30:00,66.86,66.88,66.78,66.88,85107.0,48.7382,48.7528,48.6799,48.7528,85107.0
2015-07-24 12:40:00,66.88,66.89,66.76,66.8,70662.0,48.7528,48.7601,48.6653,48.6945,70662.0
2015-07-24 12:50:00,66.8,66.8,66.77,66.79,52782.0,48.6945,48.6945,48.6726,48.6872,52782.0
2015-07-24 13:00:00,66.79,66.84,66.77,66.78,46432.0,48.6872,48.7236,48.6726,48.6799,46432.0
2015-07-24 13:10:00,66.78,66.78,66.67,66.73,118479.0,48.6799,48.6799,48.5997,48.6435,118479.0
2015-07-24 13:20:00,66.72,66.78,66.7,66.72,52613.0,48.6362,48.6799,48.6216,48.6362,52613.0
2015-07-24 13:30:00,66.74,66.74,66.59,66.64,53899.0,48.6507,48.6507,48.5414,48.5779,53899.0
2015-07-24 13:40:00,66.64,66.71,66.49,66.67,184096.0,48.5779,48.6289,48.4685,48.5997,184096.0
2015-07-24 13:50:00,66.67,66.77,66.67,66.76,145333.0,48.5997,48.6726,48.5997,48.6653,145333.0
2015-07-24 14:00:00,66.77,66.79,66.57,66.58,130092.0,48.6726,48.6872,48.5268,48.5341,130092.0
2015-07-24 14:10:00,66.57,66.61,66.48,66.49,121486.0,48.5268,48.556,48.4612,48.4685,121486.0
2015-07-24 14:20:00,66.5,66.51,66.33,66.43,144740.0,48.4758,48.4831,48.3519,48.4248,144740.0
2015-07-24 14:30:00,66.42,66.49,66.33,66.39,99369.0,48.4175,48.4685,48.3519,48.3956,99369.0
2015-07-24 14:40:00,66.39,66.4,66.23,66.28,99962.0,48.3956,48.4029,48.279,48.3154,99962.0
2015-07-24 14:50:00,66.27,66.39,66.14,66.35,178365.0,48.3081,48.3956,48.2134,48.3665,178365.0
2015-07-24 15:00:00,66.35,66.43,66.22,66.42,219995.0,48.3665,48.4248,48.2717,48.4175,219995.0
2015-07-24 15:10:00,66.41,66.46,66.37,66.42,225229.0,48.4102,48.4466,48.381,48.4175,225229.0
2015-07-24 15:20:00,66.42,66.44,66.2,66.21,195181.0,48.4175,48.4321,48.2571,48.2644,195181.0
2015-07-24 15:30:00,66.22,66.3,66.18,66.18,222330.0,48.2717,48.33,48.2425,48.2425,222330.0
2015-07-24 15:40:00,66.17,66.28,66.11,66.2,622209.0,48.2352,48.3154,48.1915,48.2571,622209.0
2015-07-24 15:50:00,66.22,66.24,65.98,65.99,910721.0,48.2717,48.2863,48.0967,48.104,910721.0
2015-07-27 09:30:00,65.7,65.7,64.63,64.86,454758.0,47.8926,47.8926,47.1126,47.2803,454758.0
2015-07-27 09:40:00,64.88,64.94,64.51,64.65,335479.0,47.2949,47.3386,47.0252,47.1272,335479.0
2015-07-27 09:50:00,64.65,64.95,64.65,64.95,303899.0,47.1272,47.3459,47.1272,47.3459,303899.0
2015-07-27 10:00:00,64.92,64.95,64.66,64.75,261880.0,47.324,47.3459,47.1345,47.2001,261880.0
2015-07-27 10:10:00,64.78,64.89,64.74,64.81,133267.0,47.222,47.3022,47.1928,47.2439,133267.0
2015-07-27 10:20:00,64.82,64.83,64.6,64.73,117391.0,47.2511,47.2584,47.0908,47.1855,117391.0
2015-07-27 10:30:00,64.73,64.84,64.69,64.83,136648.0,47.1855,47.2657,47.1564,47.2584,136648.0
2015-07-27 10:40:00,64.82,64.9,64.77,64.8,103196.0,47.2511,47.3095,47.2147,47.2366,103196.0
2015-07-27 10:50:00,64.8,64.85,64.71,64.72,115967.0,47.2366,47.273,47.171,47.1783,115967.0
2015-07-27 11:00:00,64.71,64.74,64.65,64.69,85431.0,47.171,47.1928,47.1272,47.1564,85431.0
2015-07-27 11:10:00,64.68,64.85,64.6,64.65,227397.0,47.1491,47.273,47.0908,47.1272,227397.0
2015-07-27 11:20:00,64.63,64.68,64.5,64.53,229472.0,47.1126,47.1491,47.0179,47.0397,229472.0
2015-07-27 11:30:00,64.54,64.59,64.38,64.48,174197.0,47.047,47.0835,46.9304,47.0033,174197.0
2015-07-27 11:40:00,64.48,64.64,64.42,64.63,178995.0,47.0033,47.1199,46.9596,47.1126,178995.0
2015-07-27 11:50:00,64.63,64.73,64.5,64.69,149114.0,47.1126,47.1855,47.0179,47.1564,149114.0
2015-07-27 12:00:00,64.68,64.69,64.54,64.65,147907.0,47.1491,47.1564,47.047,47.1272,147907.0
2015-07-27 12:10:00,64.65,64.74,64.61,64.74,113163.0,47.1272,47.1928,47.0981,47.1928,113163.0
2015-07-27 12:20:00,64.73,64.76,64.47,64.48,136556.0,47.1855,47.2074,46.996,47.0033,136556.0
2015-07-27 12:30:00,64.48,64.64,64.42,64.61,143106.0,47.0033,47.1199,46.9596,47.0981,143106.0
2015-07-27 12:40:00,64.61,64.62,64.55,64.56,91565.0,47.0981,47.1054,47.0543,47.0616,91565.0
2015-07-27 12:50:00,64.56,64.62,64.43,64.52,119880.0,47.0616,47.1054,46.9669,47.0325,119880.0
2015-07-27 13:00:00,64.53,64.57,64.48,64.52,104733.0,47.0397,47.0689,47.0033,47.0325,104733.0
2015-07-27 13:10:00,64.53,64.57,64.52,64.53,67551.0,47.0397,47.0689,47.0325,47.0397,67551.0
2015-07-27 13:20:00,64.52,64.53,64.43,64.48,81017.0,47.0325,47.0397,46.9669,47.0033,81017.0
2015-07-27 13:30:00,64.49,64.53,64.42,64.52,68946.0,47.0106,47.0397,46.9596,47.0325,68946.0
2015-07-27 13:40:00,64.51,64.55,64.48,64.51,81446.0,47.0252,47.0543,47.0033,47.0252,81446.0
2015-07-27 13:50:00,64.51,64.68,64.49,64.59,95019.0,47.0252,47.1491,47.0106,47.0835,95019.0
2015-07-27 14:00:00,64.6,64.6,64.5,64.55,95080.0,47.0908,47.0908,47.0179,47.0543,95080.0
2015-07-27 14:10:00,64.55,64.56,64.53,64.55,114705.0,47.0543,47.0616,47.0397,47.0543,114705.0
2015-07-27 14:20:00,64.55,64.59,64.53,64.56,113594.0,47.0543,47.0835,47.0397,47.0616,113594.0
2015-07-27 14:30:00,64.56,64.62,64.44,64.62,107887.0,47.0616,47.1054,46.9741,47.1054,107887.0
2015-07-27 14:40:00,64.62,64.63,64.45,64.56,147544.0,47.1054,47.1126,46.9814,47.0616,147544.0
2015-07-27 14:50:00,64.56,64.6,64.47,64.48,212655.0,47.0616,47.0908,46.996,47.0033,212655.0
2015-07-27 15:00:00,64.48,64.54,64.42,64.48,302168.0,47.0033,47.047,46.9596,47.0033,302168.0
2015-07-27 15:10:00,64.48,64.57,64.45,64.49,197141.0,47.0033,47.0689,46.9814,47.0106,197141.0
2015-07-27 15:20:00,64.5,64.53,64.45,64.53,374284.0,47.0179,47.0397,46.9814,47.0397,374284.0
2015-07-27 15:30:00,64.53,64.56,64.41,64.42,286325.0,47.0397,47.0616,46.9523,46.9596,286325.0
2015-07-27 15:40:00,64.41,64.41,64.29,64.31,408769.0,46.9523,46.9523,46.8648,46.8794,408769.0
2015-07-27 15:50:00,64.31,64.48,64.29,64.3,957965.0,46.8794,47.0033,46.8648,46.8721,957965.0
2015-07-28 09:30:00,64.53,64.58,64.11,64.18,313332.0,47.0397,47.0762,46.7336,46.7846,313332.0
2015-07-28 09:40:00,64.18,64.39,64.13,64.3,200602.0,46.7846,46.9377,46.7482,46.8721,200602.0
2015-07-28 09:50:00,64.29,64.4,64.12,64.4,241305.0,46.8648,46.945,46.7409,46.945,241305.0
2015-07-28 10:00:00,64.39,64.42,64.34,64.38,316540.0,46.9377,46.9596,46.9012,46.9304,316540.0
2015-07-28 10:10:00,64.38,64.46,64.33,64.4,480230.0,46.9304,46.9887,46.894,46.945,480230.0
2015-07-28 10:20:00,64.39,64.42,64.3,64.35,220353.0,46.9377,46.9596,46.8721,46.9085,220353.0
2015-07-28 10:30:00,64.34,64.4,64.27,64.27,307058.0,46.9012,46.945,46.8502,46.8502,307058.0
2015-07-28 10:40:00,64.27,64.39,64.23,64.36,171352.0,46.8502,46.9377,46.8211,46.9158,171352.0
2015-07-28 10:50:00,64.36,64.42,64.3,64.38,201763.0,46.9158,46.9596,46.8721,46.9304,201763.0
2015-07-28 11:00:00,64.37,64.39,64.3,64.35,195155.0,46.9231,46.9377,46.8721,46.9085,195155.0
2015-07-28 11:10:00,64.37,64.41,64.35,64.4,271485.0,46.9231,46.9523,46.9085,46.945,271485.0
2015-07-28 11:20:00,64.4,64.41,64.34,64.36,105463.0,46.945,46.9523,46.9012,46.9158,105463.0
2015-07-28 11:30:00,64.36,64.39,64.33,64.34,150134.0,46.9158,46.9377,46.894,46.9012,150134.0
2015-07-28 11:40:00,64.34,64.4,64.33,64.33,120667.0,46.9012,46.945,46.894,46.894,120667.0
2015-07-28 11:50:00,64.33,64.35,64.26,64.28,99863.0,46.894,46.9085,46.8429,46.8575,99863.0
2015-07-28 12:00:00,64.28,64.3,64.26,64.27,80989.0,46.8575,46.8721,46.8429,46.8502,80989.0
2015-07-28 12:10:00,64.27,64.36,64.25,64.34,105655.0,46.8502,46.9158,46.8356,46.9012,105655.0
2015-07-28 12:20:00,64.34,64.41,64.3,64.39,201156.0,46.9012,46.9523,46.8721,46.9377,201156.0
2015-07-28 12:30:00,64.39,64.4,64.32,64.34,114029.0,46.9377,46.945,46.8867,46.9012,114029.0
2015-07-28 12:40:00,64.35,64.39,64.33,64.37,68171.0,46.9085,46.9377,46.894,46.9231,68171.0
2015-07-28 12:50:00,64.36,64.41,64.34,64.39,105268.0,46.9158,46.9523,46.9012,46.9377,105268.0
2015-07-28 13:00:00,64.38,64.41,64.38,64.39,132471.0,46.9304,46.9523,46.9304,46.9377,132471.0
2015-07-28 13:10:00,64.39,64.43,64.39,64.43,136619.0,46.9377,46.9669,46.9377,46.9669,136619.0
2015-07-28 13:20:00,64.42,64.46,64.41,64.44,192921.0,46.9596,46.9887,46.9523,46.9741,192921.0
2015-07-28 13:30:00,64.43,64.46,64.41,64.45,139246.0,46.9669,46.9887,46.9523,46.9814,139246.0
2015-07-28 13:40:00,64.45,64.47,64.37,64.4,95043.0,46.9814,46.996,46.9231,46.945,95043.0
2015-07-28 13:50:00,64.41,64.46,64.4,64.45,97924.0,46.9523,46.9887,46.945,46.9814,97924.0
2015-07-28 14:00:00,64.45,64.47,64.42,64.45,123605.0,46.9814,46.996,46.9596,46.9814,123605.0
2015-07-28 14:10:00,64.44,64.47,64.42,64.46,182863.0,46.9741,46.996,46.9596,46.9887,182863.0
2015-07-28 14:20:00,64.46,64.56,64.45,64.5,235690.0,46.9887,47.0616,46.9814,47.0179,235690.0
2015-07-28 14:30:00,64.5,64.51,64.47,64.51,111442.0,47.0179,47.0252,46.996,47.0252,111442.0
2015-07-28 14:40:00,64.5,64.55,64.48,64.55,194617.0,47.0179,47.0543,47.0033,47.0543,194617.0
2015-07-28 14:50:00,64.54,64.56,64.52,64.53,223578.0,47.047,47.0616,47.0325,47.0397,223578.0
2015-07-28 15:00:00,64.52,64.56,64.5,64.53,503344.0,47.0325,47.0616,47.0179,47.0397,503344.0
2015-07-28 15:10:00,64.52,64.55,64.5,64.53,246497.0,47.0325,47.0543,47.0179,47.0397,246497.0
2015-07-28 15:20:00,64.54,64.56,64.49,64.55,250389.0,47.047,47.0616,47.0106,47.0543,250389.0
2015-07-28 15:30:00,64.55,64.66,64.54,64.65,318158.0,47.0543,47.1345,47.047,47.1272,318158.0
2015-07-28 15:40:00,64.65,64.72,64.57,64.71,383968.0,47.1272,47.1783,47.0689,47.171,383968.0
2015-07-28 15:50:00,64.71,64.71,64.62,64.65,533703.0,47.171,47.171,47.1054,47.1272,533703.0
2015-07-29 09:30:00,64.99,65.12,64.71,64.73,227956.0,47.3751,47.4698,47.171,47.1855,227956.0
2015-07-29 09:40:00,64.77,64.86,64.66,64.68,83168.0,47.2147,47.2803,47.1345,47.1491,83168.0
2015-07-29 09:50:00,64.68,64.77,64.6,64.75,82934.0,47.1491,47.2147,47.0908,47.2001,82934.0
2015-07-29 10:00:00,64.74,64.76,64.63,64.73,75680.0,47.1928,47.2074,47.1126,47.1855,75680.0
2015-07-29 10:10:00,64.72,64.77,64.56,64.68,66048.0,47.1783,47.2147,47.0616,47.1491,66048.0
2015-07-29 10:20:00,64.67,64.71,64.59,64.62,57664.0,47.1418,47.171,47.0835,47.1054,57664.0
2015-07-29 10:30:00,64.61,64.63,64.55,64.61,65724.0,47.0981,47.1126,47.0543,47.0981,65724.0
2015-07-29 10:40:00,64.62,64.66,64.57,64.65,57473.0,47.1054,47.1345,47.0689,47.1272,57473.0
2015-07-29 10:50:00,64.64,64.65,64.51,64.52,44321.0,47.1199,47.1272,47.0252,47.0325,44321.0
2015-07-29 11:00:00,64.52,64.56,64.43,64.46,113005.0,47.0325,47.0616,46.9669,46.9887,113005.0
2015-07-29 11:10:00,64.48,64.53,64.31,64.31,96346.0,47.0033,47.0397,46.8794,46.8794,96346.0
2015-07-29 11:20:00,64.32,64.44,64.31,64.41,74893.0,46.8867,46.9741,46.8794,46.9523,74893.0
2015-07-29 11:30:00,64.4,64.47,64.4,64.44,49716.0,46.945,46.996,46.945,46.9741,49716.0
2015-07-29 11:40:00,64.45,64.51,64.43,64.5,135026.0,46.9814,47.0252,46.9669,47.0179,135026.0
2015-07-29 11:50:00,64.49,64.55,64.47,64.52,87212.0,47.0106,47.0543,46.996,47.0325,87212.0
2015-07-29 12:00:00,64.52,64.52,64.49,64.5,85699.0,47.0325,47.0325,47.0106,47.0179,85699.0
2015-07-29 12:10:00,64.5,64.51,64.45,64.45,91451.0,47.0179,47.0252,46.9814,46.9814,91451.0
2015-07-29 12:20:00,64.45,64.45,64.35,64.44,55518.0,46.9814,46.9814,46.9085,46.9741,55518.0
2015-07-29 12:30:00,64.44,64.51,64.43,64.5,317986.0,46.9741,47.0252,46.9669,47.0179,317986.0
2015-07-29 12:40:00,64.5,64.54,64.49,64.51,101649.0,47.0179,47.047,47.0106,47.0252,101649.0
2015-07-29 12:50:00,64.5,64.51,64.4,64.44,100676.0,47.0179,47.0252,46.945,46.9741,100676.0
2015-07-29 13:00:00,64.43,64.43,64.36,64.36,31946.0,46.9669,46.9669,46.9158,46.9158,31946.0
2015-07-29 13:10:00,64.36,64.48,64.36,64.48,38795.0,46.9158,47.0033,46.9158,47.0033,38795.0
2015-07-29 13:20:00,64.48,64.51,64.44,64.5,68267.0,47.0033,47.0252,46.9741,47.0179,68267.0
2015-07-29 13:30:00,64.51,64.58,64.49,64.53,225586.0,47.0252,47.0762,47.0106,47.0397,225586.0
2015-07-29 13:40:00,64.54,64.57,64.49,64.51,41698.0,47.047,47.0689,47.0106,47.0252,41698.0
2015-07-29 13:50:00,64.5,64.51,64.47,64.48,83486.0,47.0179,47.0252,46.996,47.0033,83486.0
2015-07-29 14:00:00,64.48,64.61,64.35,64.49,190190.0,47.0033,47.0981,46.9085,47.0106,190190.0
2015-07-29 14:10:00,64.47,64.62,64.47,64.6,74495.0,46.996,47.1054,46.996,47.0908,74495.0
2015-07-29 14:20:00,64.6,64.61,64.5,64.56,60206.0,47.0908,47.0981,47.0179,47.0616,60206.0
2015-07-29 14:30:00,64.56,64.67,64.56,64.67,68527.0,47.0616,47.1418,47.0616,47.1418,68527.0
2015-07-29 14:40:00,64.67,64.77,64.67,64.76,194492.0,47.1418,47.2147,47.1418,47.2074,194492.0
2015-07-29 14:50:00,64.76,64.85,64.75,64.8,130118.0,47.2074,47.273,47.2001,47.2366,130118.0
2015-07-29 15:00:00,64.8,64.89,64.79,64.86,126447.0,47.2366,47.3022,47.2293,47.2803,126447.0
2015-07-29 15:10:00,64.85,64.92,64.83,64.86,108721.0,47.273,47.324,47.2584,47.2803,108721.0
2015-07-29 15:20:00,64.87,64.9,64.84,64.86,121078.0,47.2876,47.3095,47.2657,47.2803,121078.0
2015-07-29 15:30:00,64.85,64.86,64.75,64.8,121566.0,47.273,47.2803,47.2001,47.2366,121566.0
2015-07-29 15:40:00,64.79,64.89,64.79,64.87,198812.0,47.2293,47.3022,47.2293,47.2876,198812.0
2015-07-29 15:50:00,64.87,64.9,64.83,64.87,313767.0,47.2876,47.3095,47.2584,47.2876,313767.0
2015-07-30 09:30:00,64.55,64.83,64.31,64.35,123032.0,47.0543,47.2584,46.8794,46.9085,123032.0
2015-07-30 09:40:00,64.34,64.34,64.07,64.09,121544.0,46.9012,46.9012,46.7044,46.719,121544.0
2015-07-30 09:50:00,64.08,64.3,64.08,64.19,63935.0,46.7117,46.8721,46.7117,46.7919,63935.0
2015-07-30 10:00:00,64.18,64.33,64.15,64.22,47058.0,46.7846,46.894,46.7627,46.8138,47058.0
2015-07-30 10:10:00,64.22,64.22,64.11,64.13,50524.0,46.8138,46.8138,46.7336,46.7482,50524.0
2015-07-30 10:20:00,64.13,64.19,64.09,64.12,89111.0,46.7482,46.7919,46.719,46.7409,89111.0
2015-07-30 10:30:00,64.12,64.4,64.12,64.22,104110.0,46.7409,46.945,46.7409,46.8138,104110.0
2015-07-30 10:40:00,64.25,64.29,64.16,64.19,55254.0,46.8356,46.8648,46.77,46.7919,55254.0
2015-07-30 10:50:00,64.18,64.23,64.1,64.15,85133.0,46.7846,46.8211,46.7263,46.7627,85133.0
2015-07-30 11:00:00,64.15,64.15,63.84,63.93,163881.0,46.7627,46.7627,46.5368,46.6024,163881.0
2015-07-30 11:10:00,63.91,63.97,63.89,63.94,81882.0,46.5878,46.6315,46.5732,46.6097,81882.0
2015-07-30 11:20:00,63.94,63.99,63.9,63.9,118724.0,46.6097,46.6461,46.5805,46.5805,118724.0
2015-07-30 11:30:00,63.91,63.97,63.9,63.93,69345.0,46.5878,46.6315,46.5805,46.6024,69345.0
2015-07-30 11:40:00,63.94,63.99,63.89,63.92,84102.0,46.6097,46.6461,46.5732,46.5951,84102.0
2015-07-30 11:50:00,63.93,63.95,63.87,63.89,64682.0,46.6024,46.617,46.5586,46.5732,64682.0
2015-07-30 12:00:00,63.9,63.92,63.84,63.84,68601.0,46.5805,46.5951,46.5368,46.5368,68601.0
2015-07-30 12:10:00,63.84,63.91,63.82,63.9,61151.0,46.5368,46.5878,46.5222,46.5805,61151.0
2015-07-30 12:20:00,63.92,64.24,63.87,64.24,141250.0,46.5951,46.8284,46.5586,46.8284,141250.0
2015-07-30 12:30:00,64.24,64.38,64.24,64.38,118441.0,46.8284,46.9304,46.8284,46.9304,118441.0
2015-07-30 12:40:00,64.39,64.56,64.37,64.51,122444.0,46.9377,47.0616,46.9231,47.0252,122444.0
2015-07-30 12:50:00,64.51,64.53,64.4,64.5,57912.0,47.0252,47.0397,46.945,47.0179,57912.0
2015-07-30 13:00:00,64.49,64.56,64.46,64.5,34377.0,47.0106,47.0616,46.9887,47.0179,34377.0
2015-07-30 13:10:00,64.49,64.55,64.45,64.55,38983.0,47.0106,47.0543,46.9814,47.0543,38983.0
2015-07-30 13:20:00,64.55,64.56,64.42,64.47,34219.0,47.0543,47.0616,46.9596,46.996,34219.0
2015-07-30 13:30:00,64.47,64.49,64.38,64.4,40603.0,46.996,47.0106,46.9304,46.945,40603.0
2015-07-30 13:40:00,64.39,64.45,64.38,64.43,51484.0,46.9377,46.9814,46.9304,46.9669,51484.0
2015-07-30 13:50:00,64.42,64.46,64.35,64.35,40532.0,46.9596,46.9887,46.9085,46.9085,40532.0
2015-07-30 14:00:00,64.36,64.44,64.35,64.38,38030.0,46.9158,46.9741,46.9085,46.9304,38030.0
2015-07-30 14:10:00,64.37,64.45,64.35,64.4,44519.0,46.9231,46.9814,46.9085,46.945,44519.0
2015-07-30 14:20:00,64.41,64.48,64.41,64.42,42220.0,46.9523,47.0033,46.9523,46.9596,42220.0
2015-07-30 14:30:00,64.42,64.46,64.39,64.43,80511.0,46.9596,46.9887,46.9377,46.9669,80511.0
2015-07-30 14:40:00,64.41,64.41,64.35,64.37,85217.0,46.9523,46.9523,46.9085,46.9231,85217.0
2015-07-30 14:50:00,64.37,64.38,64.26,64.33,74930.0,46.9231,46.9304,46.8429,46.894,74930.0
2015-07-30 15:00:00,64.34,64.41,64.34,64.35,81193.0,46.9012,46.9523,46.9012,46.9085,81193.0
2015-07-30 15:10:00,64.35,64.44,64.33,64.43,104596.0,46.9085,46.9741,46.894,46.9669,104596.0
2015-07-30 15:20:00,64.44,64.44,64.37,64.43,89589.0,46.9741,46.9741,46.9231,46.9669,89589.0
2015-07-30 15:30:00,64.43,64.5,64.39,64.5,94044.0,46.9669,47.0179,46.9377,47.0179,94044.0
2015-07-30 15:40:00,64.5,64.58,64.49,64.52,193970.0,47.0179,47.0762,47.0106,47.0325,193970.0
2015-07-30 15:50:00,64.53,64.59,64.49,64.49,477927.0,47.0397,47.0835,47.0106,47.0106,477927.0
2015-07-31 09:30:00,64.8,64.92,64.64,64.84,166235.0,47.2366,47.324,47.1199,47.2657,166235.0
2015-07-31 09:40:00,64.84,64.92,64.64,64.79,106244.0,47.2657,47.324,47.1199,47.2293,106244.0
2015-07-31 09:50:00,64.77,65.48,64.77,65.46,603024.0,47.2147,47.7323,47.2147,47.7177,603024.0
2015-07-31 10:00:00,65.44,65.48,65.2,65.48,269629.0,47.7031,47.7323,47.5282,47.7323,269629.0
2015-07-31 10:10:00,65.49,65.79,65.49,65.78,267447.0,47.7395,47.9582,47.7395,47.9509,267447.0
2015-07-31 10:20:00,65.78,66.13,65.78,66.08,320630.0,47.9509,48.2061,47.9509,48.1696,320630.0
2015-07-31 10:30:00,66.09,66.32,65.93,66.0,204230.0,48.1769,48.3446,48.0603,48.1113,204230.0
2015-07-31 10:40:00,66.0,66.06,65.92,66.06,107429.0,48.1113,48.1551,48.053,48.1551,107429.0
2015-07-31 10:50:00,66.05,66.08,66.0,66.08,71527.0,48.1478,48.1696,48.1113,48.1696,71527.0
2015-07-31 11:00:00,66.08,66.18,66.08,66.12,103691.0,48.1696,48.2425,48.1696,48.1988,103691.0
2015-07-31 11:10:00,66.11,66.15,66.08,66.14,127976.0,48.1915,48.2207,48.1696,48.2134,127976.0
2015-07-31 11:20:00,66.13,66.28,66.02,66.02,165703.0,48.2061,48.3154,48.1259,48.1259,165703.0
2015-07-31 11:30:00,66.02,66.16,66.0,66.16,67387.0,48.1259,48.228,48.1113,48.228,67387.0
2015-07-31 11:40:00,66.16,66.41,66.16,66.39,256035.0,48.228,48.4102,48.228,48.3956,256035.0
2015-07-31 11:50:00,66.38,66.64,66.32,66.5,375063.0,48.3883,48.5779,48.3446,48.4758,375063.0
2015-07-31 12:00:00,66.49,66.78,66.49,66.59,206494.0,48.4685,48.6799,48.4685,48.5414,206494.0
2015-07-31 12:10:00,66.59,66.6,66.41,66.46,141226.0,48.5414,48.5487,48.4102,48.4466,141226.0
2015-07-31 12:20:00,66.47,66.56,66.45,66.55,69240.0,48.4539,48.5195,48.4394,48.5122,69240.0
2015-07-31 12:30:00,66.55,66.61,66.45,66.51,66825.0,48.5122,48.556,48.4394,48.4831,66825.0
2015-07-31 12:40:00,66.5,66.54,66.46,66.46,80287.0,48.4758,48.505,48.4466,48.4466,80287.0
2015-07-31 12:50:00,66.46,66.47,66.35,66.39,83717.0,48.4466,48.4539,48.3665,48.3956,83717.0
2015-07-31 13:00:00,66.4,66.42,66.37,66.38,32265.0,48.4029,48.4175,48.381,48.3883,32265.0
2015-07-31 13:10:00,66.37,66.37,66.19,66.2,85027.0,48.381,48.381,48.2498,48.2571,85027.0
2015-07-31 13:20:00,66.21,66.22,66.15,66.2,83783.0,48.2644,48.2717,48.2207,48.2571,83783.0
2015-07-31 13:30:00,66.19,66.5,66.08,66.11,80963.0,48.2498,48.4758,48.1696,48.1915,80963.0
2015-07-31 13:40:00,66.11,66.13,66.04,66.1,58365.0,48.1915,48.2061,48.1405,48.1842,58365.0
2015-07-31 13:50:00,66.1,66.1,65.98,66.03,92651.0,48.1842,48.1842,48.0967,48.1332,92651.0
2015-07-31 14:00:00,66.04,66.07,66.01,66.02,75841.0,48.1405,48.1623,48.1186,48.1259,75841.0
2015-07-31 14:10:00,66.03,66.03,65.95,65.98,69955.0,48.1332,48.1332,48.0749,48.0967,69955.0
2015-07-31 14:20:00,65.97,65.98,65.81,65.9,110452.0,48.0894,48.0967,47.9728,48.0384,110452.0
2015-07-31 14:30:00,65.9,65.97,65.84,65.87,96920.0,48.0384,48.0894,47.9947,48.0166,96920.0
2015-07-31 14:40:00,65.88,65.91,65.8,65.85,88079.0,48.0238,48.0457,47.9655,48.002,88079.0
2015-07-31 14:50:00,65.86,65.87,65.82,65.85,60797.0,48.0093,48.0166,47.9801,48.002,60797.0
2015-07-31 15:00:00,65.84,65.87,65.74,65.74,107130.0,47.9947,48.0166,47.9218,47.9218,107130.0
2015-07-31 15:10:00,65.74,65.81,65.72,65.77,97060.0,47.9218,47.9728,47.9072,47.9437,97060.0
2015-07-31 15:20:00,65.79,65.8,65.63,65.66,120284.0,47.9582,47.9655,47.8416,47.8635,120284.0
2015-07-31 15:30:00,65.66,65.75,65.66,65.73,139997.0,47.8635,47.9291,47.8635,47.9145,139997.0
2015-07-31 15:40:00,65.72,65.73,65.59,65.63,308648.0,47.9072,47.9145,47.8124,47.8416,308648.0
2015-07-31 15:50:00,65.62,65.69,65.53,65.67,810262.0,47.8343,47.8853,47.7687,47.8708,810262.0
2015-08-03 09:30:00,65.95,66.11,65.83,65.93,230854.0,48.0749,48.1915,47.9874,48.0603,230854.0
2015-08-03 09:40:00,65.93,66.04,65.86,66.0,89974.0,48.0603,48.1405,48.0093,48.1113,89974.0
2015-08-03 09:50:00,66.02,66.09,65.88,65.88,108699.0,48.1259,48.1769,48.0238,48.0238,108699.0
2015-08-03 10:00:00,65.88,66.04,65.87,65.97,170509.0,48.0238,48.1405,48.0166,48.0894,170509.0
2015-08-03 10:10:00,65.97,66.13,65.8,65.82,91135.0,48.0894,48.2061,47.9655,47.9801,91135.0
2015-08-03 10:20:00,65.8,65.84,65.69,65.8,68683.0,47.9655,47.9947,47.8853,47.9655,68683.0
2015-08-03 10:30:00,65.8,65.8,65.62,65.65,158521.0,47.9655,47.9655,47.8343,47.8562,158521.0
2015-08-03 10:40:00,65.65,65.67,65.58,65.66,75184.0,47.8562,47.8708,47.8052,47.8635,75184.0
2015-08-03 10:50:00,65.66,65.67,65.54,65.58,85374.0,47.8635,47.8708,47.776,47.8052,85374.0
2015-08-03 11:00:00,65.58,65.78,65.57,65.78,57281.0,47.8052,47.9509,47.7979,47.9509,57281.0
2015-08-03 11:10:00,65.77,65.8,65.71,65.79,58333.0,47.9437,47.9655,47.8999,47.9582,58333.0
2015-08-03 11:20:00,65.78,65.9,65.78,65.86,41338.0,47.9509,48.0384,47.9509,48.0093,41338.0
2015-08-03 11:30:00,65.86,65.9,65.78,65.78,51714.0,48.0093,48.0384,47.9509,47.9509,51714.0
2015-08-03 11:40:00,65.78,65.79,65.58,65.58,96578.0,47.9509,47.9582,47.8052,47.8052,96578.0
2015-08-03 11:50:00,65.58,65.6,65.49,65.49,167003.0,47.8052,47.8197,47.7395,47.7395,167003.0
2015-08-03 12:00:00,65.5,65.51,65.32,65.39,162369.0,47.7468,47.7541,47.6156,47.6667,162369.0
2015-08-03 12:10:00,65.39,65.51,65.37,65.39,101233.0,47.6667,47.7541,47.6521,47.6667,101233.0
2015-08-03 12:20:00,65.38,65.4,65.3,65.33,33635.0,47.6594,47.6739,47.601,47.6229,33635.0
2015-08-03 12:30:00,65.33,65.33,65.01,65.03,89489.0,47.6229,47.6229,47.3896,47.4042,89489.0
2015-08-03 12:40:00,65.02,65.07,64.95,64.95,79641.0,47.3969,47.4334,47.3459,47.3459,79641.0
2015-08-03 12:50:00,64.96,64.96,64.82,64.83,50933.0,47.3532,47.3532,47.2511,47.2584,50933.0
2015-08-03 13:00:00,64.82,64.87,64.77,64.78,44381.0,47.2511,47.2876,47.2147,47.222,44381.0
2015-08-03 13:10:00,64.76,64.91,64.76,64.86,33141.0,47.2074,47.3168,47.2074,47.2803,33141.0
2015-08-03 13:20:00,64.86,64.94,64.83,64.89,58387.0,47.2803,47.3386,47.2584,47.3022,58387.0
2015-08-03 13:30:00,64.88,64.95,64.84,64.89,31393.0,47.2949,47.3459,47.2657,47.3022,31393.0
2015-08-03 13:40:00,64.89,65.0,64.87,64.98,32929.0,47.3022,47.3824,47.2876,47.3678,32929.0
2015-08-03 13:50:00,64.99,65.02,64.92,64.94,51120.0,47.3751,47.3969,47.324,47.3386,51120.0
2015-08-03 14:00:00,64.93,64.93,64.81,64.83,51898.0,47.3313,47.3313,47.2439,47.2584,51898.0
2015-08-03 14:10:00,64.83,64.85,64.69,64.79,99304.0,47.2584,47.273,47.1564,47.2293,99304.0
2015-08-03 14:20:00,64.78,64.85,64.75,64.84,47511.0,47.222,47.273,47.2001,47.2657,47511.0
2015-08-03 14:30:00,64.85,65.01,64.83,64.98,68513.0,47.273,47.3896,47.2584,47.3678,68513.0
2015-08-03 14:40:00,65.0,65.0,64.87,64.91,54731.0,47.3824,47.3824,47.2876,47.3168,54731.0
2015-08-03 14:50:00,64.92,64.94,64.84,64.91,47942.0,47.324,47.3386,47.2657,47.3168,47942.0
2015-08-03 15:00:00,64.92,65.05,64.9,65.04,53518.0,47.324,47.4188,47.3095,47.4115,53518.0
2015-08-03 15:10:00,65.02,65.03,64.95,64.99,62572.0,47.3969,47.4042,47.3459,47.3751,62572.0
2015-08-03 15:20:00,64.99,65.06,64.97,65.05,59962.0,47.3751,47.4261,47.3605,47.4188,59962.0
2015-08-03 15:30:00,65.04,65.12,64.97,65.12,97821.0,47.4115,47.4698,47.3605,47.4698,97821.0
2015-08-03 15:40:00,65.12,65.24,65.08,65.17,125528.0,47.4698,47.5573,47.4407,47.5063,125528.0
2015-08-03 15:50:00,65.17,65.34,65.16,65.33,393438.0,47.5063,47.6302,47.499,47.6229,393438.0
2015-08-04 09:30:00,65.47,65.55,64.8,64.82,180705.0,47.725,47.7833,47.2366,47.2511,180705.0
2015-08-04 09:40:00,64.84,65.0,64.65,64.94,117802.0,47.2657,47.3824,47.1272,47.3386,117802.0
2015-08-04 09:50:00,64.94,65.14,64.94,65.1,48884.0,47.3386,47.4844,47.3386,47.4553,48884.0
2015-08-04 10:00:00,65.11,65.34,65.11,65.27,125225.0,47.4625,47.6302,47.4625,47.5792,125225.0
2015-08-04 10:10:00,65.28,65.29,65.12,65.25,60282.0,47.5865,47.5938,47.4698,47.5646,60282.0
2015-08-04 10:20:00,65.26,65.37,65.2,65.33,59220.0,47.5719,47.6521,47.5282,47.6229,59220.0
2015-08-04 10:30:00,65.34,65.35,65.25,65.27,59853.0,47.6302,47.6375,47.5646,47.5792,59853.0
2015-08-04 10:40:00,65.27,65.3,65.21,65.25,48072.0,47.5792,47.601,47.5354,47.5646,48072.0
2015-08-04 10:50:00,65.24,65.26,65.15,65.18,73117.0,47.5573,47.5719,47.4917,47.5136,73117.0
2015-08-04 11:00:00,65.18,65.27,65.12,65.25,54975.0,47.5136,47.5792,47.4698,47.5646,54975.0
2015-08-04 11:10:00,65.25,65.35,65.24,65.28,68839.0,47.5646,47.6375,47.5573,47.5865,68839.0
2015-08-04 11:20:00,65.28,65.28,65.23,65.25,74318.0,47.5865,47.5865,47.55,47.5646,74318.0
2015-08-04 11:30:00,65.25,65.31,65.21,65.27,26715.0,47.5646,47.6083,47.5354,47.5792,26715.0
2015-08-04 11:40:00,65.27,65.29,65.16,65.16,34489.0,47.5792,47.5938,47.499,47.499,34489.0
2015-08-04 11:50:00,65.17,65.22,65.13,65.22,56771.0,47.5063,47.5427,47.4771,47.5427,56771.0
2015-08-04 12:00:00,65.21,65.3,65.17,65.3,52032.0,47.5354,47.601,47.5063,47.601,52032.0
2015-08-04 12:10:00,65.3,65.32,65.25,65.27,24640.0,47.601,47.6156,47.5646,47.5792,24640.0
2015-08-04 12:20:00,65.27,65.31,65.22,65.26,90398.0,47.5792,47.6083,47.5427,47.5719,90398.0
2015-08-04 12:30:00,65.27,65.27,65.23,65.26,38822.0,47.5792,47.5792,47.55,47.5719,38822.0
2015-08-04 12:40:00,65.26,65.27,65.14,65.15,57360.0,47.5719,47.5792,47.4844,47.4917,57360.0
2015-08-04 12:50:00,65.15,65.15,64.93,64.98,67284.0,47.4917,47.4917,47.3313,47.3678,67284.0
2015-08-04 13:00:00,64.98,65.0,64.94,65.0,35919.0,47.3678,47.3824,47.3386,47.3824,35919.0
2015-08-04 13:10:00,65.0,65.02,64.96,65.0,43654.0,47.3824,47.3969,47.3532,47.3824,43654.0
2015-08-04 13:20:00,65.0,65.13,65.0,65.08,45091.0,47.3824,47.4771,47.3824,47.4407,45091.0
2015-08-04 13:30:00,65.08,65.2,65.08,65.14,28724.0,47.4407,47.5282,47.4407,47.4844,28724.0
2015-08-04 13:40:00,65.13,65.17,65.02,65.03,50288.0,47.4771,47.5063,47.3969,47.4042,50288.0
2015-08-04 13:50:00,65.01,65.01,64.85,64.88,38941.0,47.3896,47.3896,47.273,47.2949,38941.0
2015-08-04 14:00:00,64.88,64.91,64.75,64.76,71175.0,47.2949,47.3168,47.2001,47.2074,71175.0
2015-08-04 14:10:00,64.75,64.82,64.7,64.81,47596.0,47.2001,47.2511,47.1637,47.2439,47596.0
2015-08-04 14:20:00,64.82,64.87,64.76,64.83,85055.0,47.2511,47.2876,47.2074,47.2584,85055.0
2015-08-04 14:30:00,64.83,64.95,64.79,64.95,36563.0,47.2584,47.3459,47.2293,47.3459,36563.0
2015-08-04 14:40:00,64.95,65.01,64.9,65.01,59195.0,47.3459,47.3896,47.3095,47.3896,59195.0
2015-08-04 14:50:00,65.0,65.0,64.86,64.89,75836.0,47.3824,47.3824,47.2803,47.3022,75836.0
2015-08-04 15:00:00,64.89,64.91,64.82,64.83,100373.0,47.3022,47.3168,47.2511,47.2584,100373.0
2015-08-04 15:10:00,64.84,64.86,64.79,64.83,78557.0,47.2657,47.2803,47.2293,47.2584,78557.0
2015-08-04 15:20:00,64.82,64.85,64.78,64.85,68195.0,47.2511,47.273,47.222,47.273,68195.0
2015-08-04 15:30:00,64.85,64.9,64.76,64.78,99927.0,47.273,47.3095,47.2074,47.222,99927.0
2015-08-04 15:40:00,64.78,64.83,64.7,64.74,152609.0,47.222,47.2584,47.1637,47.1928,152609.0
2015-08-04 15:50:00,64.74,64.89,64.74,64.86,223021.0,47.1928,47.3022,47.1928,47.2803,223021.0
2015-08-05 09:30:00,65.08,65.47,65.08,65.43,156692.0,47.4407,47.725,47.4407,47.6958,156692.0
2015-08-05 09:40:00,65.43,65.46,65.18,65.3,126536.0,47.6958,47.7177,47.5136,47.601,126536.0
2015-08-05 09:50:00,65.32,65.38,65.24,65.32,47975.0,47.6156,47.6594,47.5573,47.6156,47975.0
2015-08-05 10:00:00,65.3,65.4,65.14,65.24,101105.0,47.601,47.6739,47.4844,47.5573,101105.0
2015-08-05 10:10:00,65.25,65.3,65.15,65.23,61613.0,47.5646,47.601,47.4917,47.55,61613.0
2015-08-05 10:20:00,65.24,65.32,65.19,65.19,35367.0,47.5573,47.6156,47.5209,47.5209,35367.0
2015-08-05 10:30:00,65.2,65.27,65.17,65.26,54847.0,47.5282,47.5792,47.5063,47.5719,54847.0
2015-08-05 10:40:00,65.26,65.31,65.23,65.31,56453.0,47.5719,47.6083,47.55,47.6083,56453.0
2015-08-05 10:50:00,65.33,65.46,65.32,65.44,72457.0,47.6229,47.7177,47.6156,47.7031,72457.0
2015-08-05 11:00:00,65.45,65.48,65.37,65.4,79955.0,47.7104,47.7323,47.6521,47.6739,79955.0
2015-08-05 11:10:00,65.4,65.45,65.31,65.31,40372.0,47.6739,47.7104,47.6083,47.6083,40372.0
2015-08-05 11:20:00,65.3,65.31,65.15,65.2,121414.0,47.601,47.6083,47.4917,47.5282,121414.0
2015-08-05 11:30:00,65.21,65.28,65.2,65.27,43845.0,47.5354,47.5865,47.5282,47.5792,43845.0
2015-08-05 11:40:00,65.27,65.33,65.23,65.3,36046.0,47.5792,47.6229,47.55,47.601,36046.0
2015-08-05 11:50:00,65.31,65.35,65.14,65.18,43949.0,47.6083,47.6375,47.4844,47.5136,43949.0
2015-08-05 12:00:00,65.16,65.22,65.13,65.19,78534.0,47.499,47.5427,47.4771,47.5209,78534.0
2015-08-05 12:10:00,65.19,65.29,65.18,65.18,73149.0,47.5209,47.5938,47.5136,47.5136,73149.0
2015-08-05 12:20:00,65.18,65.22,65.18,65.2,111312.0,47.5136,47.5427,47.5136,47.5282,111312.0
2015-08-05 12:30:00,65.2,65.27,65.18,65.25,61989.0,47.5282,47.5792,47.5136,47.5646,61989.0
2015-08-05 12:40:00,65.25,65.28,65.21,65.24,117262.0,47.5646,47.5865,47.5354,47.5573,117262.0
2015-08-05 12:50:00,65.25,65.3,65.21,65.28,40747.0,47.5646,47.601,47.5354,47.5865,40747.0
2015-08-05 13:00:00,65.28,65.28,65.18,65.25,41412.0,47.5865,47.5865,47.5136,47.5646,41412.0
2015-08-05 13:10:00,65.25,65.25,65.05,65.16,150407.0,47.5646,47.5646,47.4188,47.499,150407.0
2015-08-05 13:20:00,65.16,65.18,65.1,65.14,56097.0,47.499,47.5136,47.4553,47.4844,56097.0
2015-08-05 13:30:00,65.14,65.17,65.09,65.14,57301.0,47.4844,47.5063,47.448,47.4844,57301.0
2015-08-05 13:40:00,65.14,65.18,65.1,65.12,47887.0,47.4844,47.5136,47.4553,47.4698,47887.0
2015-08-05 13:50:00,65.11,65.13,65.06,65.12,55465.0,47.4625,47.4771,47.4261,47.4698,55465.0
2015-08-05 14:00:00,65.12,65.14,65.08,65.12,65710.0,47.4698,47.4844,47.4407,47.4698,65710.0
2015-08-05 14:10:00,65.12,65.16,65.11,65.16,51213.0,47.4698,47.499,47.4625,47.499,51213.0
2015-08-05 14:20:00,65.15,65.29,65.15,65.29,48056.0,47.4917,47.5938,47.4917,47.5938,48056.0
2015-08-05 14:30:00,65.28,65.29,65.23,65.27,50342.0,47.5865,47.5938,47.55,47.5792,50342.0
2015-08-05 14:40:00,65.27,65.27,65.21,65.27,77478.0,47.5792,47.5792,47.5354,47.5792,77478.0
2015-08-05 14:50:00,65.26,65.26,65.19,65.22,53378.0,47.5719,47.5719,47.5209,47.5427,53378.0
2015-08-05 15:00:00,65.22,65.3,65.22,65.29,55013.0,47.5427,47.601,47.5427,47.5938,55013.0
2015-08-05 15:10:00,65.3,65.34,65.26,65.28,77704.0,47.601,47.6302,47.5719,47.5865,77704.0
2015-08-05 15:20:00,65.26,65.28,65.21,65.21,76031.0,47.5719,47.5865,47.5354,47.5354,76031.0
2015-08-05 15:30:00,65.21,65.22,65.09,65.1,144656.0,47.5354,47.5427,47.448,47.4553,144656.0
2015-08-05 15:40:00,65.1,65.17,65.08,65.17,163365.0,47.4553,47.5063,47.4407,47.5063,163365.0
2015-08-05 15:50:00,65.17,65.18,65.06,65.07,375443.0,47.5063,47.5136,47.4261,47.4334,375443.0
2015-08-06 09:30:00,65.13,65.27,64.94,64.98,149325.0,47.4771,47.5792,47.3386,47.3678,149325.0
2015-08-06 09:40:00,64.98,65.11,64.97,65.05,100996.0,47.3678,47.4625,47.3605,47.4188,100996.0
2015-08-06 09:50:00,65.06,65.07,64.8,64.81,172890.0,47.4261,47.4334,47.2366,47.2439,172890.0
2015-08-06 10:00:00,64.83,64.92,64.78,64.9,103733.0,47.2584,47.324,47.222,47.3095,103733.0
2015-08-06 10:10:00,64.9,64.93,64.8,64.82,186932.0,47.3095,47.3313,47.2366,47.2511,186932.0
2015-08-06 10:20:00,64.82,64.84,64.72,64.74,66998.0,47.2511,47.2657,47.1783,47.1928,66998.0
2015-08-06 10:30:00,64.74,64.8,64.6,64.76,70382.0,47.1928,47.2366,47.0908,47.2074,70382.0
2015-08-06 10:40:00,64.76,64.76,64.6,64.61,54113.0,47.2074,47.2074,47.0908,47.0981,54113.0
2015-08-06 10:50:00,64.61,64.64,64.46,64.47,81799.0,47.0981,47.1199,46.9887,46.996,81799.0
2015-08-06 11:00:00,64.48,64.5,64.4,64.41,63668.0,47.0033,47.0179,46.945,46.9523,63668.0
2015-08-06 11:10:00,64.41,64.44,64.36,64.37,75235.0,46.9523,46.9741,46.9158,46.9231,75235.0
2015-08-06 11:20:00,64.35,64.4,64.25,64.26,101185.0,46.9085,46.945,46.8356,46.8429,101185.0
2015-08-06 11:30:00,64.26,64.27,64.08,64.15,148876.0,46.8429,46.8502,46.7117,46.7627,148876.0
2015-08-06 11:40:00,64.14,64.2,64.12,64.17,56701.0,46.7555,46.7992,46.7409,46.7773,56701.0
2015-08-06 11:50:00,64.17,64.18,63.91,63.91,100420.0,46.7773,46.7846,46.5878,46.5878,100420.0
2015-08-06 12:00:00,63.9,64.02,63.89,64.01,60156.0,46.5805,46.668,46.5732,46.6607,60156.0
2015-08-06 12:10:00,64.02,64.02,63.72,63.74,91222.0,46.668,46.668,46.4493,46.4639,91222.0
2015-08-06 12:20:00,63.72,63.8,63.65,63.8,105921.0,46.4493,46.5076,46.3983,46.5076,105921.0
2015-08-06 12:30:00,63.8,63.88,63.69,63.69,70052.0,46.5076,46.5659,46.4274,46.4274,70052.0
2015-08-06 12:40:00,63.69,63.78,63.68,63.78,36545.0,46.4274,46.493,46.4201,46.493,36545.0
2015-08-06 12:50:00,63.78,63.86,63.71,63.72,88627.0,46.493,46.5513,46.442,46.4493,88627.0
2015-08-06 13:00:00,63.72,63.77,63.63,63.65,110552.0,46.4493,46.4857,46.3837,46.3983,110552.0
2015-08-06 13:10:00,63.65,63.66,63.59,63.64,83190.0,46.3983,46.4056,46.3545,46.391,83190.0
2015-08-06 13:20:00,63.65,63.67,63.62,63.64,122584.0,46.3983,46.4128,46.3764,46.391,122584.0
2015-08-06 13:30:00,63.64,63.68,63.61,63.66,78553.0,46.391,46.4201,46.3691,46.4056,78553.0
2015-08-06 13:40:00,63.66,63.69,63.61,63.64,103139.0,46.4056,46.4274,46.3691,46.391,103139.0
2015-08-06 13:50:00,63.63,63.65,63.5,63.51,99574.0,46.3837,46.3983,46.2889,46.2962,99574.0
2015-08-06 14:00:00,63.5,63.61,63.5,63.55,98134.0,46.2889,46.3691,46.2889,46.3254,98134.0
2015-08-06 14:10:00,63.54,63.55,63.41,63.49,144469.0,46.3181,46.3254,46.2233,46.2816,144469.0
2015-08-06 14:20:00,63.49,63.59,63.43,63.57,72543.0,46.2816,46.3545,46.2379,46.3399,72543.0
2015-08-06 14:30:00,63.56,63.61,63.51,63.54,59044.0,46.3327,46.3691,46.2962,46.3181,59044.0
2015-08-06 14:40:00,63.55,63.63,63.54,63.62,56885.0,46.3254,46.3837,46.3181,46.3764,56885.0
2015-08-06 14:50:00,63.62,63.62,63.48,63.49,71935.0,46.3764,46.3764,46.2743,46.2816,71935.0
2015-08-06 15:00:00,63.49,63.51,63.44,63.49,87365.0,46.2816,46.2962,46.2452,46.2816,87365.0
2015-08-06 15:10:00,63.5,63.52,63.45,63.47,88742.0,46.2889,46.3035,46.2525,46.2671,88742.0
2015-08-06 15:20:00,63.46,63.48,63.34,63.37,98584.0,46.2598,46.2743,46.1723,46.1942,98584.0
2015-08-06 15:30:00,63.37,63.43,63.34,63.43,99869.0,46.1942,46.2379,46.1723,46.2379,99869.0
2015-08-06 15:40:00,63.43,63.59,63.38,63.59,149171.0,46.2379,46.3545,46.2014,46.3545,149171.0
2015-08-06 15:50:00,63.59,63.6,63.49,63.52,414858.0,46.3545,46.3618,46.2816,46.3035,414858.0
2015-08-07 09:30:00,63.62,63.62,62.59,62.59,267606.0,46.3764,46.3764,45.6256,45.6256,267606.0
2015-08-07 09:40:00,62.59,62.61,62.16,62.2,336225.0,45.6256,45.6401,45.3121,45.3413,336225.0
2015-08-07 09:50:00,62.22,62.97,62.2,62.95,170121.0,45.3559,45.9026,45.3413,45.888,170121.0
2015-08-07 10:00:00,62.95,62.95,62.57,62.57,128534.0,45.888,45.888,45.611,45.611,128534.0
2015-08-07 10:10:00,62.58,62.75,62.48,62.6,443229.0,45.6183,45.7422,45.5454,45.6329,443229.0
2015-08-07 10:20:00,62.59,62.71,62.49,62.67,172617.0,45.6256,45.713,45.5527,45.6839,172617.0
2015-08-07 10:30:00,62.67,62.85,62.6,62.84,94776.0,45.6839,45.8151,45.6329,45.8078,94776.0
2015-08-07 10:40:00,62.86,63.08,62.74,63.04,184409.0,45.8224,45.9828,45.7349,45.9536,184409.0
2015-08-07 10:50:00,63.05,63.22,62.95,62.97,273032.0,45.9609,46.0848,45.888,45.9026,273032.0
2015-08-07 11:00:00,62.97,63.04,62.92,62.95,72137.0,45.9026,45.9536,45.8661,45.888,72137.0
2015-08-07 11:10:00,62.95,63.0,62.88,62.88,151480.0,45.888,45.9244,45.837,45.837,151480.0
2015-08-07 11:20:00,62.89,62.89,62.75,62.83,179639.0,45.8443,45.8443,45.7422,45.8005,179639.0
2015-08-07 11:30:00,62.84,62.84,62.63,62.69,156976.0,45.8078,45.8078,45.6547,45.6985,156976.0
2015-08-07 11:40:00,62.7,62.8,62.7,62.74,92007.0,45.7058,45.7786,45.7058,45.7349,92007.0
2015-08-07 11:50:00,62.75,62.8,62.72,62.8,113455.0,45.7422,45.7786,45.7203,45.7786,113455.0
2015-08-07 12:00:00,62.8,62.88,62.79,62.88,109835.0,45.7786,45.837,45.7714,45.837,109835.0
2015-08-07 12:10:00,62.89,62.96,62.88,62.94,60073.0,45.8443,45.8953,45.837,45.8807,60073.0
2015-08-07 12:20:00,62.93,62.94,62.82,62.84,270954.0,45.8734,45.8807,45.7932,45.8078,270954.0
2015-08-07 12:30:00,62.84,62.84,62.76,62.8,99680.0,45.8078,45.8078,45.7495,45.7786,99680.0
2015-08-07 12:40:00,62.81,62.83,62.75,62.77,66322.0,45.7859,45.8005,45.7422,45.7568,66322.0
2015-08-07 12:50:00,62.78,62.84,62.77,62.8,53669.0,45.7641,45.8078,45.7568,45.7786,53669.0
2015-08-07 13:00:00,62.8,62.81,62.76,62.76,51978.0,45.7786,45.7859,45.7495,45.7495,51978.0
2015-08-07 13:10:00,62.75,62.8,62.69,62.74,84565.0,45.7422,45.7786,45.6985,45.7349,84565.0
2015-08-07 13:20:00,62.74,62.8,62.71,62.74,81820.0,45.7349,45.7786,45.713,45.7349,81820.0
2015-08-07 13:30:00,62.74,62.79,62.73,62.77,88640.0,45.7349,45.7714,45.7276,45.7568,88640.0
2015-08-07 13:40:00,62.78,62.79,62.73,62.76,80261.0,45.7641,45.7714,45.7276,45.7495,80261.0
2015-08-07 13:50:00,62.76,62.77,62.73,62.74,67355.0,45.7495,45.7568,45.7276,45.7349,67355.0
2015-08-07 14:00:00,62.74,62.81,62.7,62.81,98250.0,45.7349,45.7859,45.7058,45.7859,98250.0
2015-08-07 14:10:00,62.82,62.9,62.76,62.76,120076.0,45.7932,45.8515,45.7495,45.7495,120076.0
2015-08-07 14:20:00,62.76,62.81,62.76,62.79,106748.0,45.7495,45.7859,45.7495,45.7714,106748.0
2015-08-07 14:30:00,62.8,63.09,62.79,62.98,160622.0,45.7786,45.99,45.7714,45.9099,160622.0
2015-08-07 14:40:00,62.97,63.08,62.89,63.0,116098.0,45.9026,45.9828,45.8443,45.9244,116098.0
2015-08-07 14:50:00,63.0,63.06,62.97,63.03,153137.0,45.9244,45.9682,45.9026,45.9463,153137.0
2015-08-07 15:00:00,63.04,63.05,62.99,63.04,101800.0,45.9536,45.9609,45.9172,45.9536,101800.0
2015-08-07 15:10:00,63.04,63.16,62.98,63.16,149427.0,45.9536,46.0411,45.9099,46.0411,149427.0
2015-08-07 15:20:00,63.16,63.28,63.16,63.22,178351.0,46.0411,46.1285,46.0411,46.0848,178351.0
2015-08-07 15:30:00,63.22,63.49,63.22,63.48,364001.0,46.0848,46.2816,46.0848,46.2743,364001.0
2015-08-07 15:40:00,63.49,63.59,63.44,63.58,371653.0,46.2816,46.3545,46.2452,46.3472,371653.0
2015-08-07 15:50:00,63.57,63.59,63.41,63.42,785847.0,46.3399,46.3545,46.2233,46.2306,785847.0
2015-08-10 09:30:00,63.97,64.21,63.84,64.05,353894.0,46.6315,46.8065,46.5368,46.6898,353894.0
2015-08-10 09:40:00,64.05,64.33,64.03,64.24,265899.0,46.6898,46.894,46.6753,46.8284,265899.0
2015-08-10 09:50:00,64.24,64.35,64.16,64.27,207895.0,46.8284,46.9085,46.77,46.8502,207895.0
2015-08-10 10:00:00,64.28,64.31,64.12,64.14,89520.0,46.8575,46.8794,46.7409,46.7555,89520.0
2015-08-10 10:10:00,64.15,64.2,64.1,64.14,91000.0,46.7627,46.7992,46.7263,46.7555,91000.0
2015-08-10 10:20:00,64.14,64.34,64.13,64.27,81587.0,46.7555,46.9012,46.7482,46.8502,81587.0
2015-08-10 10:30:00,64.28,64.31,64.05,64.07,71716.0,46.8575,46.8794,46.6898,46.7044,71716.0
2015-08-10 10:40:00,64.07,64.24,64.05,64.22,121660.0,46.7044,46.8284,46.6898,46.8138,121660.0
2015-08-10 10:50:00,64.22,64.22,64.05,64.15,168347.0,46.8138,46.8138,46.6898,46.7627,168347.0
2015-08-10 11:00:00,64.15,64.18,64.07,64.12,251817.0,46.7627,46.7846,46.7044,46.7409,251817.0
2015-08-10 11:10:00,64.13,64.27,64.12,64.27,72850.0,46.7482,46.8502,46.7409,46.8502,72850.0
2015-08-10 11:20:00,64.27,64.32,64.19,64.22,102080.0,46.8502,46.8867,46.7919,46.8138,102080.0
2015-08-10 11:30:00,64.22,64.27,64.17,64.2,87135.0,46.8138,46.8502,46.7773,46.7992,87135.0
2015-08-10 11:40:00,64.18,64.22,64.04,64.05,158165.0,46.7846,46.8138,46.6826,46.6898,158165.0
2015-08-10 11:50:00,64.06,64.12,64.03,64.05,47599.0,46.6971,46.7409,46.6753,46.6898,47599.0
2015-08-10 12:00:00,64.04,64.14,64.03,64.12,58910.0,46.6826,46.7555,46.6753,46.7409,58910.0
2015-08-10 12:10:00,64.11,64.12,64.08,64.08,58134.0,46.7336,46.7409,46.7117,46.7117,58134.0
2015-08-10 12:20:00,64.09,64.15,64.07,64.08,71761.0,46.719,46.7627,46.7044,46.7117,71761.0
2015-08-10 12:30:00,64.08,64.1,64.01,64.02,62124.0,46.7117,46.7263,46.6607,46.668,62124.0
2015-08-10 12:40:00,64.01,64.07,63.95,64.05,133290.0,46.6607,46.7044,46.617,46.6898,133290.0
2015-08-10 12:50:00,64.04,64.05,63.99,64.02,65943.0,46.6826,46.6898,46.6461,46.668,65943.0
2015-08-10 13:00:00,64.02,64.06,64.0,64.0,125414.0,46.668,46.6971,46.6534,46.6534,125414.0
2015-08-10 13:10:00,64.0,64.04,63.97,63.97,55571.0,46.6534,46.6826,46.6315,46.6315,55571.0
2015-08-10 13:20:00,63.97,64.01,63.96,63.96,49301.0,46.6315,46.6607,46.6242,46.6242,49301.0
2015-08-10 13:30:00,63.96,63.98,63.92,63.94,52917.0,46.6242,46.6388,46.5951,46.6097,52917.0
2015-08-10 13:40:00,63.94,64.03,63.93,64.02,49737.0,46.6097,46.6753,46.6024,46.668,49737.0
2015-08-10 13:50:00,64.02,64.04,63.99,64.03,54916.0,46.668,46.6826,46.6461,46.6753,54916.0
2015-08-10 14:00:00,64.03,64.05,63.98,64.02,66816.0,46.6753,46.6898,46.6388,46.668,66816.0
2015-08-10 14:10:00,64.01,64.14,64.0,64.14,134076.0,46.6607,46.7555,46.6534,46.7555,134076.0
2015-08-10 14:20:00,64.14,64.15,64.06,64.1,45556.0,46.7555,46.7627,46.6971,46.7263,45556.0
2015-08-10 14:30:00,64.09,64.1,64.06,64.08,95546.0,46.719,46.7263,46.6971,46.7117,95546.0
2015-08-10 14:40:00,64.08,64.15,64.08,64.15,80855.0,46.7117,46.7627,46.7117,46.7627,80855.0
2015-08-10 14:50:00,64.15,64.15,64.05,64.08,74112.0,46.7627,46.7627,46.6898,46.7117,74112.0
2015-08-10 15:00:00,64.07,64.11,64.05,64.09,78331.0,46.7044,46.7336,46.6898,46.719,78331.0
2015-08-10 15:10:00,64.09,64.09,64.05,64.06,130678.0,46.719,46.719,46.6898,46.6971,130678.0
2015-08-10 15:20:00,64.06,64.1,64.05,64.06,214928.0,46.6971,46.7263,46.6898,46.6971,214928.0
2015-08-10 15:30:00,64.06,64.07,64.01,64.03,141749.0,46.6971,46.7044,46.6607,46.6753,141749.0
2015-08-10 15:40:00,64.03,64.05,63.96,63.96,192169.0,46.6753,46.6898,46.6242,46.6242,192169.0
2015-08-10 15:50:00,63.97,63.98,63.87,63.9,543953.0,46.6315,46.6388,46.5586,46.5805,543953.0
2015-08-11 09:30:00,63.41,63.71,63.41,63.55,100992.0,46.2233,46.442,46.2233,46.3254,100992.0
2015-08-11 09:40:00,63.54,63.78,63.46,63.7,129769.0,46.3181,46.493,46.2598,46.4347,129769.0
2015-08-11 09:50:00,63.68,63.69,63.45,63.5,59922.0,46.4201,46.4274,46.2525,46.2889,59922.0
2015-08-11 10:00:00,63.5,63.55,63.34,63.47,73261.0,46.2889,46.3254,46.1723,46.2671,73261.0
2015-08-11 10:10:00,63.48,63.48,63.34,63.46,80495.0,46.2743,46.2743,46.1723,46.2598,80495.0
2015-08-11 10:20:00,63.46,63.56,63.29,63.29,126048.0,46.2598,46.3327,46.1358,46.1358,126048.0
2015-08-11 10:30:00,63.28,63.36,63.11,63.16,100788.0,46.1285,46.1869,46.0046,46.0411,100788.0
2015-08-11 10:40:00,63.15,63.27,63.15,63.2,57686.0,46.0338,46.1213,46.0338,46.0702,57686.0
2015-08-11 10:50:00,63.2,63.24,63.09,63.1,153182.0,46.0702,46.0994,45.99,45.9973,153182.0
2015-08-11 11:00:00,63.09,63.2,62.94,62.95,104251.0,45.99,46.0702,45.8807,45.888,104251.0
2015-08-11 11:10:00,62.96,63.13,62.95,63.06,87673.0,45.8953,46.0192,45.888,45.9682,87673.0
2015-08-11 11:20:00,63.05,63.09,62.97,62.98,88898.0,45.9609,45.99,45.9026,45.9099,88898.0
2015-08-11 11:30:00,62.98,62.99,62.89,62.91,93120.0,45.9099,45.9172,45.8443,45.8588,93120.0
2015-08-11 11:40:00,62.91,62.91,62.7,62.73,118951.0,45.8588,45.8588,45.7058,45.7276,118951.0
2015-08-11 11:50:00,62.73,62.84,62.69,62.81,79710.0,45.7276,45.8078,45.6985,45.7859,79710.0
2015-08-11 12:00:00,62.82,62.87,62.77,62.8,43951.0,45.7932,45.8297,45.7568,45.7786,43951.0
2015-08-11 12:10:00,62.8,62.89,62.79,62.84,55551.0,45.7786,45.8443,45.7714,45.8078,55551.0
2015-08-11 12:20:00,62.83,62.84,62.72,62.8,57589.0,45.8005,45.8078,45.7203,45.7786,57589.0
2015-08-11 12:30:00,62.8,62.82,62.73,62.76,94245.0,45.7786,45.7932,45.7276,45.7495,94245.0
2015-08-11 12:40:00,62.76,62.82,62.75,62.78,44280.0,45.7495,45.7932,45.7422,45.7641,44280.0
2015-08-11 12:50:00,62.78,62.83,62.63,62.68,67754.0,45.7641,45.8005,45.6547,45.6912,67754.0
2015-08-11 13:00:00,62.67,62.71,62.6,62.62,62492.0,45.6839,45.713,45.6329,45.6474,62492.0
2015-08-11 13:10:00,62.62,62.64,62.5,62.51,69376.0,45.6474,45.662,45.56,45.5673,69376.0
2015-08-11 13:20:00,62.51,62.58,62.47,62.57,105887.0,45.5673,45.6183,45.5381,45.611,105887.0
2015-08-11 13:30:00,62.56,62.62,62.5,62.59,63801.0,45.6037,45.6474,45.56,45.6256,63801.0
2015-08-11 13:40:00,62.6,62.64,62.53,62.58,59239.0,45.6329,45.662,45.5818,45.6183,59239.0
2015-08-11 13:50:00,62.58,62.58,62.5,62.51,79335.0,45.6183,45.6183,45.56,45.5673,79335.0
2015-08-11 14:00:00,62.51,62.56,62.46,62.54,86459.0,45.5673,45.6037,45.5308,45.5891,86459.0
2015-08-11 14:10:00,62.55,62.55,62.36,62.4,67732.0,45.5964,45.5964,45.4579,45.4871,67732.0
2015-08-11 14:20:00,62.4,62.55,62.39,62.54,85180.0,45.4871,45.5964,45.4798,45.5891,85180.0
2015-08-11 14:30:00,62.54,62.55,62.45,62.52,64013.0,45.5891,45.5964,45.5235,45.5745,64013.0
2015-08-11 14:40:00,62.51,62.6,62.49,62.58,72533.0,45.5673,45.6329,45.5527,45.6183,72533.0
2015-08-11 14:50:00,62.58,62.68,62.54,62.66,79169.0,45.6183,45.6912,45.5891,45.6766,79169.0
2015-08-11 15:00:00,62.66,62.68,62.48,62.49,142279.0,45.6766,45.6912,45.5454,45.5527,142279.0
2015-08-11 15:10:00,62.49,62.65,62.48,62.63,88932.0,45.5527,45.6693,45.5454,45.6547,88932.0
2015-08-11 15:20:00,62.63,62.63,62.54,62.6,152482.0,45.6547,45.6547,45.5891,45.6329,152482.0
2015-08-11 15:30:00,62.6,62.68,62.59,62.66,199202.0,45.6329,45.6912,45.6256,45.6766,199202.0
2015-08-11 15:40:00,62.67,62.73,62.64,62.67,313646.0,45.6839,45.7276,45.662,45.6839,313646.0
2015-08-11 15:50:00,62.66,62.75,62.65,62.68,535814.0,45.6766,45.7422,45.6693,45.6912,535814.0
2015-08-12 09:30:00,62.31,62.34,61.86,62.25,357508.0,45.4215,45.4433,45.0934,45.3777,357508.0
2015-08-12 09:40:00,62.26,62.6,62.16,62.34,162466.0,45.385,45.6329,45.3121,45.4433,162466.0
2015-08-12 09:50:00,62.35,62.4,62.25,62.32,95253.0,45.4506,45.4871,45.3777,45.4287,95253.0
2015-08-12 10:00:00,62.32,62.39,62.24,62.25,77317.0,45.4287,45.4798,45.3704,45.3777,77317.0
2015-08-12 10:10:00,62.26,62.29,62.01,62.04,80219.0,45.385,45.4069,45.2028,45.2246,80219.0
2015-08-12 10:20:00,62.04,62.04,61.68,61.81,176832.0,45.2246,45.2246,44.9622,45.057,176832.0
2015-08-12 10:30:00,61.8,61.86,61.55,61.66,107162.0,45.0497,45.0934,44.8674,44.9476,107162.0
2015-08-12 10:40:00,61.65,61.66,61.46,61.5,145220.0,44.9403,44.9476,44.8018,44.831,145220.0
2015-08-12 10:50:00,61.49,61.53,61.27,61.38,126504.0,44.8237,44.8529,44.6633,44.7435,126504.0
2015-08-12 11:00:00,61.37,61.5,61.32,61.45,163915.0,44.7362,44.831,44.6998,44.7946,163915.0
2015-08-12 11:10:00,61.45,61.73,61.44,61.72,104699.0,44.7946,44.9987,44.7873,44.9914,104699.0
2015-08-12 11:20:00,61.72,61.88,61.69,61.87,106748.0,44.9914,45.108,44.9695,45.1007,106748.0
2015-08-12 11:30:00,61.87,61.88,61.76,61.81,88005.0,45.1007,45.108,45.0205,45.057,88005.0
2015-08-12 11:40:00,61.81,61.83,61.49,61.53,119901.0,45.057,45.0716,44.8237,44.8529,119901.0
2015-08-12 11:50:00,61.53,61.53,61.3,61.38,163283.0,44.8529,44.8529,44.6852,44.7435,163283.0
2015-08-12 12:00:00,61.37,61.66,61.37,61.66,357544.0,44.7362,44.9476,44.7362,44.9476,357544.0
2015-08-12 12:10:00,61.64,61.86,61.64,61.83,86579.0,44.9331,45.0934,44.9331,45.0716,86579.0
2015-08-12 12:20:00,61.83,61.85,61.75,61.82,60213.0,45.0716,45.0861,45.0132,45.0643,60213.0
2015-08-12 12:30:00,61.82,62.0,61.81,61.98,82172.0,45.0643,45.1955,45.057,45.1809,82172.0
2015-08-12 12:40:00,61.98,62.05,61.93,61.95,77761.0,45.1809,45.2319,45.1445,45.159,77761.0
2015-08-12 12:50:00,61.95,62.0,61.82,61.84,56695.0,45.159,45.1955,45.0643,45.0788,56695.0
2015-08-12 13:00:00,61.84,62.06,61.82,61.94,93545.0,45.0788,45.2392,45.0643,45.1517,93545.0
2015-08-12 13:10:00,61.95,61.99,61.89,61.91,90935.0,45.159,45.1882,45.1153,45.1299,90935.0
2015-08-12 13:20:00,61.91,62.01,61.84,61.84,73151.0,45.1299,45.2028,45.0788,45.0788,73151.0
2015-08-12 13:30:00,61.83,61.98,61.8,61.98,94327.0,45.0716,45.1809,45.0497,45.1809,94327.0
2015-08-12 13:40:00,61.98,62.12,61.95,62.08,149630.0,45.1809,45.283,45.159,45.2538,149630.0
2015-08-12 13:50:00,62.08,62.36,62.07,62.32,355492.0,45.2538,45.4579,45.2465,45.4287,355492.0
2015-08-12 14:00:00,62.32,62.33,62.15,62.22,116642.0,45.4287,45.436,45.3048,45.3559,116642.0
2015-08-12 14:10:00,62.22,62.23,62.06,62.1,89301.0,45.3559,45.3631,45.2392,45.2684,89301.0
2015-08-12 14:20:00,62.1,62.13,62.02,62.03,84007.0,45.2684,45.2902,45.2101,45.2174,84007.0
2015-08-12 14:30:00,62.04,62.29,61.96,62.29,142947.0,45.2246,45.4069,45.1663,45.4069,142947.0
2015-08-12 14:40:00,62.28,62.45,62.24,62.43,185910.0,45.3996,45.5235,45.3704,45.5089,185910.0
2015-08-12 14:50:00,62.43,62.45,62.31,62.45,90177.0,45.5089,45.5235,45.4215,45.5235,90177.0
2015-08-12 15:00:00,62.45,62.51,62.32,62.38,154444.0,45.5235,45.5673,45.4287,45.4725,154444.0
2015-08-12 15:10:00,62.38,62.38,62.29,62.37,132105.0,45.4725,45.4725,45.4069,45.4652,132105.0
2015-08-12 15:20:00,62.37,62.37,62.29,62.3,376335.0,45.4652,45.4652,45.4069,45.4142,376335.0
2015-08-12 15:30:00,62.3,62.48,62.27,62.41,193094.0,45.4142,45.5454,45.3923,45.4944,193094.0
2015-08-12 15:40:00,62.41,62.5,62.39,62.41,244944.0,45.4944,45.56,45.4798,45.4944,244944.0
2015-08-12 15:50:00,62.41,62.42,62.31,62.38,640568.0,45.4944,45.5016,45.4215,45.4725,640568.0
2015-08-13 09:30:00,62.5,62.54,62.19,62.26,159989.0,45.56,45.5891,45.334,45.385,159989.0
2015-08-13 09:40:00,62.26,62.35,61.8,61.96,148687.0,45.385,45.4506,45.0497,45.1663,148687.0
2015-08-13 09:50:00,61.94,62.24,61.94,62.12,111815.0,45.1517,45.3704,45.1517,45.283,111815.0
2015-08-13 10:00:00,62.14,62.37,62.09,62.36,142632.0,45.2975,45.4652,45.2611,45.4579,142632.0
2015-08-13 10:10:00,62.37,62.38,62.11,62.18,98932.0,45.4652,45.4725,45.2757,45.3267,98932.0
2015-08-13 10:20:00,62.16,62.22,62.09,62.18,31986.0,45.3121,45.3559,45.2611,45.3267,31986.0
2015-08-13 10:30:00,62.18,62.25,62.09,62.23,59400.0,45.3267,45.3777,45.2611,45.3631,59400.0
2015-08-13 10:40:00,62.23,62.29,62.16,62.21,89933.0,45.3631,45.4069,45.3121,45.3486,89933.0
2015-08-13 10:50:00,62.2,62.23,62.07,62.12,65565.0,45.3413,45.3631,45.2465,45.283,65565.0
2015-08-13 11:00:00,62.11,62.14,62.02,62.05,41139.0,45.2757,45.2975,45.2101,45.2319,41139.0
2015-08-13 11:10:00,62.04,62.24,61.97,62.18,74315.0,45.2246,45.3704,45.1736,45.3267,74315.0
2015-08-13 11:20:00,62.19,62.19,62.07,62.12,59852.0,45.334,45.334,45.2465,45.283,59852.0
2015-08-13 11:30:00,62.13,62.27,62.11,62.24,68182.0,45.2902,45.3923,45.2757,45.3704,68182.0
2015-08-13 11:40:00,62.24,62.43,62.21,62.43,65951.0,45.3704,45.5089,45.3486,45.5089,65951.0
2015-08-13 11:50:00,62.42,62.47,62.32,62.37,32852.0,45.5016,45.5381,45.4287,45.4652,32852.0
2015-08-13 12:00:00,62.37,62.49,62.37,62.41,37538.0,45.4652,45.5527,45.4652,45.4944,37538.0
2015-08-13 12:10:00,62.41,62.44,62.38,62.43,34591.0,45.4944,45.5162,45.4725,45.5089,34591.0
2015-08-13 12:20:00,62.43,62.45,62.36,62.44,37043.0,45.5089,45.5235,45.4579,45.5162,37043.0
2015-08-13 12:30:00,62.44,62.51,62.42,62.43,35750.0,45.5162,45.5673,45.5016,45.5089,35750.0
2015-08-13 12:40:00,62.42,62.46,62.35,62.45,42229.0,45.5016,45.5308,45.4506,45.5235,42229.0
2015-08-13 12:50:00,62.46,62.57,62.44,62.53,51528.0,45.5308,45.611,45.5162,45.5818,51528.0
2015-08-13 13:00:00,62.52,62.63,62.51,62.61,42643.0,45.5745,45.6547,45.5673,45.6401,42643.0
2015-08-13 13:10:00,62.62,62.69,62.54,62.56,52310.0,45.6474,45.6985,45.5891,45.6037,52310.0
2015-08-13 13:20:00,62.57,62.6,62.56,62.58,49063.0,45.611,45.6329,45.6037,45.6183,49063.0
2015-08-13 13:30:00,62.58,62.6,62.5,62.55,39332.0,45.6183,45.6329,45.56,45.5964,39332.0
2015-08-13 13:40:00,62.55,62.56,62.46,62.51,34044.0,45.5964,45.6037,45.5308,45.5673,34044.0
2015-08-13 13:50:00,62.5,62.51,62.38,62.44,58831.0,45.56,45.5673,45.4725,45.5162,58831.0
2015-08-13 14:00:00,62.45,62.52,62.43,62.46,54901.0,45.5235,45.5745,45.5089,45.5308,54901.0
2015-08-13 14:10:00,62.45,62.56,62.43,62.54,40840.0,45.5235,45.6037,45.5089,45.5891,40840.0
2015-08-13 14:20:00,62.54,62.59,62.53,62.57,38296.0,45.5891,45.6256,45.5818,45.611,38296.0
2015-08-13 14:30:00,62.57,62.6,62.53,62.56,92439.0,45.611,45.6329,45.5818,45.6037,92439.0
2015-08-13 14:40:00,62.56,62.59,62.54,62.58,83159.0,45.6037,45.6256,45.5891,45.6183,83159.0
2015-08-13 14:50:00,62.58,62.63,62.56,62.59,56336.0,45.6183,45.6547,45.6037,45.6256,56336.0
2015-08-13 15:00:00,62.6,62.61,62.47,62.48,83700.0,45.6329,45.6401,45.5381,45.5454,83700.0
2015-08-13 15:10:00,62.48,62.54,62.41,62.5,84599.0,45.5454,45.5891,45.4944,45.56,84599.0
2015-08-13 15:20:00,62.51,62.54,62.43,62.48,149965.0,45.5673,45.5891,45.5089,45.5454,149965.0
2015-08-13 15:30:00,62.48,62.48,62.24,62.35,162143.0,45.5454,45.5454,45.3704,45.4506,162143.0
2015-08-13 15:40:00,62.35,62.48,62.27,62.44,156060.0,45.4506,45.5454,45.3923,45.5162,156060.0
2015-08-13 15:50:00,62.46,62.53,62.4,62.42,325990.0,45.5308,45.5818,45.4871,45.5016,325990.0
2015-08-14 09:30:00,62.45,62.83,62.45,62.71,227265.0,45.5235,45.8005,45.5235,45.713,227265.0
2015-08-14 09:40:00,62.7,62.86,62.43,62.64,143139.0,45.7058,45.8224,45.5089,45.662,143139.0
2015-08-14 09:50:00,62.65,62.86,62.65,62.82,95544.0,45.6693,45.8224,45.6693,45.7932,95544.0
2015-08-14 10:00:00,62.82,62.88,62.71,62.76,170019.0,45.7932,45.837,45.713,45.7495,170019.0
2015-08-14 10:10:00,62.77,62.99,62.76,62.98,139490.0,45.7568,45.9172,45.7495,45.9099,139490.0
2015-08-14 10:20:00,62.98,62.99,62.74,62.75,113365.0,45.9099,45.9172,45.7349,45.7422,113365.0
2015-08-14 10:30:00,62.75,62.94,62.75,62.82,96836.0,45.7422,45.8807,45.7422,45.7932,96836.0
2015-08-14 10:40:00,62.82,62.85,62.69,62.74,69258.0,45.7932,45.8151,45.6985,45.7349,69258.0
2015-08-14 10:50:00,62.73,62.88,62.72,62.74,85066.0,45.7276,45.837,45.7203,45.7349,85066.0
2015-08-14 11:00:00,62.73,62.81,62.69,62.69,256018.0,45.7276,45.7859,45.6985,45.6985,256018.0
2015-08-14 11:10:00,62.68,62.73,62.57,62.6,132664.0,45.6912,45.7276,45.611,45.6329,132664.0
2015-08-14 11:20:00,62.6,62.66,62.54,62.56,133788.0,45.6329,45.6766,45.5891,45.6037,133788.0
2015-08-14 11:30:00,62.56,62.6,62.41,62.6,74177.0,45.6037,45.6329,45.4944,45.6329,74177.0
2015-08-14 11:40:00,62.6,62.75,62.58,62.62,59693.0,45.6329,45.7422,45.6183,45.6474,59693.0
2015-08-14 11:50:00,62.63,62.74,62.62,62.74,64437.0,45.6547,45.7349,45.6474,45.7349,64437.0
2015-08-14 12:00:00,62.73,62.93,62.72,62.79,94478.0,45.7276,45.8734,45.7203,45.7714,94478.0
2015-08-14 12:10:00,62.79,62.91,62.78,62.91,60295.0,45.7714,45.8588,45.7641,45.8588,60295.0
2015-08-14 12:20:00,62.9,62.98,62.84,62.97,70226.0,45.8515,45.9099,45.8078,45.9026,70226.0
2015-08-14 12:30:00,62.95,63.01,62.93,62.97,74291.0,45.888,45.9317,45.8734,45.9026,74291.0
2015-08-14 12:40:00,62.97,63.0,62.8,62.8,77691.0,45.9026,45.9244,45.7786,45.7786,77691.0
2015-08-14 12:50:00,62.81,62.88,62.81,62.85,69320.0,45.7859,45.837,45.7859,45.8151,69320.0
2015-08-14 13:00:00,62.85,62.96,62.85,62.93,55881.0,45.8151,45.8953,45.8151,45.8734,55881.0
2015-08-14 13:10:00,62.93,63.01,62.88,62.99,77995.0,45.8734,45.9317,45.837,45.9172,77995.0
2015-08-14 13:20:00,63.0,63.07,62.99,63.05,95194.0,45.9244,45.9755,45.9172,45.9609,95194.0
2015-08-14 13:30:00,63.04,63.17,63.04,63.1,118155.0,45.9536,46.0484,45.9536,45.9973,118155.0
2015-08-14 13:40:00,63.1,63.2,63.09,63.15,152665.0,45.9973,46.0702,45.99,46.0338,152665.0
2015-08-14 13:50:00,63.15,63.21,63.07,63.11,71144.0,46.0338,46.0775,45.9755,46.0046,71144.0
2015-08-14 14:00:00,63.11,63.12,63.0,63.01,41080.0,46.0046,46.0119,45.9244,45.9317,41080.0
2015-08-14 14:10:00,63.01,63.14,63.01,63.07,64126.0,45.9317,46.0265,45.9317,45.9755,64126.0
2015-08-14 14:20:00,63.07,63.11,63.04,63.05,52649.0,45.9755,46.0046,45.9536,45.9609,52649.0
2015-08-14 14:30:00,63.04,63.1,63.0,63.08,73522.0,45.9536,45.9973,45.9244,45.9828,73522.0
2015-08-14 14:40:00,63.08,63.11,63.05,63.07,70166.0,45.9828,46.0046,45.9609,45.9755,70166.0
2015-08-14 14:50:00,63.07,63.11,63.07,63.11,94232.0,45.9755,46.0046,45.9755,46.0046,94232.0
2015-08-14 15:00:00,63.1,63.23,63.1,63.17,181273.0,45.9973,46.0921,45.9973,46.0484,181273.0
2015-08-14 15:10:00,63.17,63.23,63.13,63.22,95471.0,46.0484,46.0921,46.0192,46.0848,95471.0
2015-08-14 15:20:00,63.23,63.28,63.19,63.22,105779.0,46.0921,46.1285,46.0629,46.0848,105779.0
2015-08-14 15:30:00,63.22,63.23,63.12,63.12,190661.0,46.0848,46.0921,46.0119,46.0119,190661.0
2015-08-14 15:40:00,63.12,63.17,63.06,63.17,168418.0,46.0119,46.0484,45.9682,46.0484,168418.0
2015-08-14 15:50:00,63.17,63.17,63.07,63.1,432284.0,46.0484,46.0484,45.9755,45.9973,432284.0
2015-08-17 09:30:00,62.71,62.9,62.57,62.75,173184.0,45.713,45.8515,45.611,45.7422,173184.0
2015-08-17 09:40:00,62.75,62.76,62.6,62.69,101777.0,45.7422,45.7495,45.6329,45.6985,101777.0
2015-08-17 09:50:00,62.68,62.79,62.67,62.74,68927.0,45.6912,45.7714,45.6839,45.7349,68927.0
2015-08-17 10:00:00,62.73,62.76,62.64,62.7,95978.0,45.7276,45.7495,45.662,45.7058,95978.0
2015-08-17 10:10:00,62.7,62.91,62.69,62.9,76034.0,45.7058,45.8588,45.6985,45.8515,76034.0
2015-08-17 10:20:00,62.88,62.93,62.81,62.83,55914.0,45.837,45.8734,45.7859,45.8005,55914.0
2015-08-17 10:30:00,62.84,62.92,62.81,62.82,71853.0,45.8078,45.8661,45.7859,45.7932,71853.0
2015-08-17 10:40:00,62.82,62.94,62.81,62.92,61917.0,45.7932,45.8807,45.7859,45.8661,61917.0
2015-08-17 10:50:00,62.92,62.96,62.88,62.95,61186.0,45.8661,45.8953,45.837,45.888,61186.0
2015-08-17 11:00:00,62.95,63.05,62.94,63.04,118293.0,45.888,45.9609,45.8807,45.9536,118293.0
2015-08-17 11:10:00,63.04,63.09,62.98,63.04,70661.0,45.9536,45.99,45.9099,45.9536,70661.0
2015-08-17 11:20:00,63.05,63.08,62.93,62.97,63455.0,45.9609,45.9828,45.8734,45.9026,63455.0
2015-08-17 11:30:00,62.98,63.0,62.9,63.0,33823.0,45.9099,45.9244,45.8515,45.9244,33823.0
2015-08-17 11:40:00,63.0,63.05,62.96,63.03,43666.0,45.9244,45.9609,45.8953,45.9463,43666.0
2015-08-17 11:50:00,63.03,63.08,62.93,62.95,58375.0,45.9463,45.9828,45.8734,45.888,58375.0
2015-08-17 12:00:00,62.95,63.04,62.94,63.0,44059.0,45.888,45.9536,45.8807,45.9244,44059.0
2015-08-17 12:10:00,63.01,63.05,62.94,62.94,41164.0,45.9317,45.9609,45.8807,45.8807,41164.0
2015-08-17 12:20:00,62.94,63.02,62.94,62.96,43805.0,45.8807,45.939,45.8807,45.8953,43805.0
2015-08-17 12:30:00,62.95,63.0,62.95,62.98,21685.0,45.888,45.9244,45.888,45.9099,21685.0
2015-08-17 12:40:00,62.98,62.99,62.94,62.96,23938.0,45.9099,45.9172,45.8807,45.8953,23938.0
2015-08-17 12:50:00,62.96,63.02,62.9,63.02,44441.0,45.8953,45.939,45.8515,45.939,44441.0
2015-08-17 13:00:00,63.02,63.06,63.0,63.05,71188.0,45.939,45.9682,45.9244,45.9609,71188.0
2015-08-17 13:10:00,63.05,63.08,62.99,63.0,43145.0,45.9609,45.9828,45.9172,45.9244,43145.0
2015-08-17 13:20:00,63.0,63.09,62.96,63.09,51316.0,45.9244,45.99,45.8953,45.99,51316.0
2015-08-17 13:30:00,63.09,63.19,63.08,63.11,71931.0,45.99,46.0629,45.9828,46.0046,71931.0
2015-08-17 13:40:00,63.11,63.16,63.1,63.15,30646.0,46.0046,46.0411,45.9973,46.0338,30646.0
2015-08-17 13:50:00,63.14,63.34,63.13,63.29,116673.0,46.0265,46.1723,46.0192,46.1358,116673.0
2015-08-17 14:00:00,63.29,63.35,63.23,63.35,54971.0,46.1358,46.1796,46.0921,46.1796,54971.0
2015-08-17 14:10:00,63.35,63.43,63.31,63.37,90399.0,46.1796,46.2379,46.1504,46.1942,90399.0
2015-08-17 14:20:00,63.38,63.42,63.34,63.34,37882.0,46.2014,46.2306,46.1723,46.1723,37882.0
2015-08-17 14:30:00,63.34,63.4,63.28,63.33,61234.0,46.1723,46.216,46.1285,46.165,61234.0
2015-08-17 14:40:00,63.34,63.42,63.33,63.42,156466.0,46.1723,46.2306,46.165,46.2306,156466.0
2015-08-17 14:50:00,63.4,63.49,63.39,63.49,123594.0,46.216,46.2816,46.2087,46.2816,123594.0
2015-08-17 15:00:00,63.47,63.55,63.44,63.48,155586.0,46.2671,46.3254,46.2452,46.2743,155586.0
2015-08-17 15:10:00,63.48,63.61,63.46,63.57,114249.0,46.2743,46.3691,46.2598,46.3399,114249.0
2015-08-17 15:20:00,63.57,63.58,63.49,63.5,89796.0,46.3399,46.3472,46.2816,46.2889,89796.0
2015-08-17 15:30:00,63.5,63.52,63.42,63.43,92037.0,46.2889,46.3035,46.2306,46.2379,92037.0
2015-08-17 15:40:00,63.42,63.52,63.42,63.5,137308.0,46.2306,46.3035,46.2306,46.2889,137308.0
2015-08-17 15:50:00,63.5,63.55,63.42,63.48,456766.0,46.2889,46.3254,46.2306,46.2743,456766.0
2015-08-18 09:30:00,63.5,63.95,63.46,63.63,171941.0,46.2889,46.617,46.2598,46.3837,171941.0
2015-08-18 09:40:00,63.64,64.04,63.47,64.0,189360.0,46.391,46.6826,46.2671,46.6534,189360.0
2015-08-18 09:50:00,64.0,64.24,63.91,64.24,182155.0,46.6534,46.8284,46.5878,46.8284,182155.0
2015-08-18 10:00:00,64.23,64.51,64.22,64.47,273972.0,46.8211,47.0252,46.8138,46.996,273972.0
2015-08-18 10:10:00,64.49,64.55,64.41,64.5,137909.0,47.0106,47.0543,46.9523,47.0179,137909.0
2015-08-18 10:20:00,64.51,64.62,64.45,64.45,284295.0,47.0252,47.1054,46.9814,46.9814,284295.0
2015-08-18 10:30:00,64.45,64.45,64.2,64.36,1147084.0,46.9814,46.9814,46.7992,46.9158,1147084.0
2015-08-18 10:40:00,64.36,64.48,64.36,64.43,139463.0,46.9158,47.0033,46.9158,46.9669,139463.0
2015-08-18 10:50:00,64.44,64.56,64.41,64.52,111601.0,46.9741,47.0616,46.9523,47.0325,111601.0
2015-08-18 11:00:00,64.52,64.54,64.33,64.42,87900.0,47.0325,47.047,46.894,46.9596,87900.0
2015-08-18 11:10:00,64.41,64.43,64.24,64.26,88678.0,46.9523,46.9669,46.8284,46.8429,88678.0
2015-08-18 11:20:00,64.26,64.34,64.12,64.13,91758.0,46.8429,46.9012,46.7409,46.7482,91758.0
2015-08-18 11:30:00,64.14,64.23,64.13,64.15,68241.0,46.7555,46.8211,46.7482,46.7627,68241.0
2015-08-18 11:40:00,64.15,64.29,64.14,64.26,60491.0,46.7627,46.8648,46.7555,46.8429,60491.0
2015-08-18 11:50:00,64.26,64.31,64.24,64.3,85418.0,46.8429,46.8794,46.8284,46.8721,85418.0
2015-08-18 12:00:00,64.3,64.46,64.28,64.45,73497.0,46.8721,46.9887,46.8575,46.9814,73497.0
2015-08-18 12:10:00,64.47,64.52,64.38,64.38,69735.0,46.996,47.0325,46.9304,46.9304,69735.0
2015-08-18 12:20:00,64.38,64.43,64.37,64.4,45525.0,46.9304,46.9669,46.9231,46.945,45525.0
2015-08-18 12:30:00,64.41,64.41,64.32,64.34,57590.0,46.9523,46.9523,46.8867,46.9012,57590.0
2015-08-18 12:40:00,64.34,64.35,64.27,64.3,77987.0,46.9012,46.9085,46.8502,46.8721,77987.0
2015-08-18 12:50:00,64.3,64.31,64.05,64.09,115595.0,46.8721,46.8794,46.6898,46.719,115595.0
2015-08-18 13:00:00,64.1,64.2,63.99,64.19,111940.0,46.7263,46.7992,46.6461,46.7919,111940.0
2015-08-18 13:10:00,64.2,64.27,64.17,64.23,58990.0,46.7992,46.8502,46.7773,46.8211,58990.0
2015-08-18 13:20:00,64.24,64.24,64.14,64.18,105278.0,46.8284,46.8284,46.7555,46.7846,105278.0
2015-08-18 13:30:00,64.18,64.18,64.13,64.14,58537.0,46.7846,46.7846,46.7482,46.7555,58537.0
2015-08-18 13:40:00,64.15,64.25,64.13,64.14,67535.0,46.7627,46.8356,46.7482,46.7555,67535.0
2015-08-18 13:50:00,64.14,64.17,64.09,64.15,65085.0,46.7555,46.7773,46.719,46.7627,65085.0
2015-08-18 14:00:00,64.16,64.25,64.15,64.25,82879.0,46.77,46.8356,46.7627,46.8356,82879.0
2015-08-18 14:10:00,64.25,64.25,64.2,64.2,53117.0,46.8356,46.8356,46.7992,46.7992,53117.0
2015-08-18 14:20:00,64.21,64.3,64.2,64.28,75124.0,46.8065,46.8721,46.7992,46.8575,75124.0
2015-08-18 14:30:00,64.27,64.31,64.17,64.22,96069.0,46.8502,46.8794,46.7773,46.8138,96069.0
2015-08-18 14:40:00,64.22,64.34,64.21,64.32,68426.0,46.8138,46.9012,46.8065,46.8867,68426.0
2015-08-18 14:50:00,64.31,64.32,64.11,64.16,75061.0,46.8794,46.8867,46.7336,46.77,75061.0
2015-08-18 15:00:00,64.15,64.27,64.15,64.24,93610.0,46.7627,46.8502,46.7627,46.8284,93610.0
2015-08-18 15:10:00,64.23,64.32,64.22,64.3,113351.0,46.8211,46.8867,46.8138,46.8721,113351.0
2015-08-18 15:20:00,64.31,64.32,64.21,64.27,120590.0,46.8794,46.8867,46.8065,46.8502,120590.0
2015-08-18 15:30:00,64.27,64.29,64.18,64.24,114250.0,46.8502,46.8648,46.7846,46.8284,114250.0
2015-08-18 15:40:00,64.23,64.31,64.17,64.29,255402.0,46.8211,46.8794,46.7773,46.8648,255402.0
2015-08-18 15:50:00,64.29,64.35,64.23,64.23,666392.0,46.8648,46.9085,46.8211,46.8211,666392.0
2015-08-19 09:30:00,63.27,63.84,63.22,63.56,190059.0,46.1213,46.5368,46.0848,46.3327,190059.0
2015-08-19 09:40:00,63.52,63.7,63.47,63.57,111262.0,46.3035,46.4347,46.2671,46.3399,111262.0
2015-08-19 09:50:00,63.53,63.78,63.45,63.57,143398.0,46.3108,46.493,46.2525,46.3399,143398.0
2015-08-19 10:00:00,63.57,63.93,63.51,63.87,58679.0,46.3399,46.6024,46.2962,46.5586,58679.0
2015-08-19 10:10:00,63.87,63.88,63.61,63.64,32167.0,46.5586,46.5659,46.3691,46.391,32167.0
2015-08-19 10:20:00,63.64,63.77,63.56,63.61,52420.0,46.391,46.4857,46.3327,46.3691,52420.0
2015-08-19 10:30:00,63.6,63.63,63.42,63.46,71625.0,46.3618,46.3837,46.2306,46.2598,71625.0
2015-08-19 10:40:00,63.45,63.58,63.29,63.53,132265.0,46.2525,46.3472,46.1358,46.3108,132265.0
2015-08-19 10:50:00,63.52,63.62,63.5,63.59,48434.0,46.3035,46.3764,46.2889,46.3545,48434.0
2015-08-19 11:00:00,63.59,63.81,63.56,63.8,116933.0,46.3545,46.5149,46.3327,46.5076,116933.0
2015-08-19 11:10:00,63.8,63.95,63.8,63.93,99984.0,46.5076,46.617,46.5076,46.6024,99984.0
2015-08-19 11:20:00,63.93,63.98,63.9,63.91,143870.0,46.6024,46.6388,46.5805,46.5878,143870.0
2015-08-19 11:30:00,63.92,64.0,63.87,64.0,76099.0,46.5951,46.6534,46.5586,46.6534,76099.0
2015-08-19 11:40:00,63.99,64.07,63.95,63.97,91101.0,46.6461,46.7044,46.617,46.6315,91101.0
2015-08-19 11:50:00,63.97,64.18,63.95,64.16,72027.0,46.6315,46.7846,46.617,46.77,72027.0
2015-08-19 12:00:00,64.17,64.17,64.03,64.07,57500.0,46.7773,46.7773,46.6753,46.7044,57500.0
2015-08-19 12:10:00,64.08,64.12,63.97,63.99,32743.0,46.7117,46.7409,46.6315,46.6461,32743.0
2015-08-19 12:20:00,63.98,64.0,63.88,63.96,20791.0,46.6388,46.6534,46.5659,46.6242,20791.0
2015-08-19 12:30:00,63.95,64.27,63.95,64.27,85690.0,46.617,46.8502,46.617,46.8502,85690.0
2015-08-19 12:40:00,64.27,64.45,64.27,64.4,125077.0,46.8502,46.9814,46.8502,46.945,125077.0
2015-08-19 12:50:00,64.39,64.54,64.39,64.41,115028.0,46.9377,47.047,46.9377,46.9523,115028.0
2015-08-19 13:00:00,64.41,64.49,64.41,64.47,64303.0,46.9523,47.0106,46.9523,46.996,64303.0
2015-08-19 13:10:00,64.47,64.48,64.41,64.46,105742.0,46.996,47.0033,46.9523,46.9887,105742.0
2015-08-19 13:20:00,64.46,64.53,64.39,64.4,92520.0,46.9887,47.0397,46.9377,46.945,92520.0
2015-08-19 13:30:00,64.39,64.49,64.37,64.45,67789.0,46.9377,47.0106,46.9231,46.9814,67789.0
2015-08-19 13:40:00,64.44,64.68,64.42,64.66,84073.0,46.9741,47.1491,46.9596,47.1345,84073.0
2015-08-19 13:50:00,64.66,64.67,64.5,64.51,61526.0,47.1345,47.1418,47.0179,47.0252,61526.0
2015-08-19 14:00:00,64.5,64.82,64.5,64.79,85631.0,47.0179,47.2511,47.0179,47.2293,85631.0
2015-08-19 14:10:00,64.8,64.97,64.74,64.76,103418.0,47.2366,47.3605,47.1928,47.2074,103418.0
2015-08-19 14:20:00,64.75,64.85,64.64,64.67,65718.0,47.2001,47.273,47.1199,47.1418,65718.0
2015-08-19 14:30:00,64.68,64.79,64.61,64.77,78690.0,47.1491,47.2293,47.0981,47.2147,78690.0
2015-08-19 14:40:00,64.77,64.78,64.58,64.71,76919.0,47.2147,47.222,47.0762,47.171,76919.0
2015-08-19 14:50:00,64.69,64.7,64.35,64.37,80113.0,47.1564,47.1637,46.9085,46.9231,80113.0
2015-08-19 15:00:00,64.37,64.37,64.27,64.36,130184.0,46.9231,46.9231,46.8502,46.9158,130184.0
2015-08-19 15:10:00,64.37,64.38,64.22,64.28,145654.0,46.9231,46.9304,46.8138,46.8575,145654.0
2015-08-19 15:20:00,64.28,64.4,64.25,64.29,143454.0,46.8575,46.945,46.8356,46.8648,143454.0
2015-08-19 15:30:00,64.29,64.38,64.22,64.25,219680.0,46.8648,46.9304,46.8138,46.8356,219680.0
2015-08-19 15:40:00,64.25,64.36,64.25,64.36,265019.0,46.8356,46.9158,46.8356,46.9158,265019.0
2015-08-19 15:50:00,64.35,64.37,64.13,64.13,558340.0,46.9085,46.9231,46.7482,46.7482,558340.0
2015-08-20 09:30:00,63.49,63.79,63.31,63.7,198131.0,46.2816,46.5003,46.1504,46.4347,198131.0
2015-08-20 09:40:00,63.69,63.77,63.46,63.58,102034.0,46.4274,46.4857,46.2598,46.3472,102034.0
2015-08-20 09:50:00,63.56,63.63,63.5,63.6,63565.0,46.3327,46.3837,46.2889,46.3618,63565.0
2015-08-20 10:00:00,63.6,63.72,63.39,63.47,202838.0,46.3618,46.4493,46.2087,46.2671,202838.0
2015-08-20 10:10:00,63.45,63.54,63.34,63.4,144638.0,46.2525,46.3181,46.1723,46.216,144638.0
2015-08-20 10:20:00,63.4,63.42,63.2,63.3,65497.0,46.216,46.2306,46.0702,46.1431,65497.0
2015-08-20 10:30:00,63.31,63.55,63.24,63.51,76710.0,46.1504,46.3254,46.0994,46.2962,76710.0
2015-08-20 10:40:00,63.52,63.56,63.44,63.55,85312.0,46.3035,46.3327,46.2452,46.3254,85312.0
2015-08-20 10:50:00,63.55,63.55,63.41,63.47,53926.0,46.3254,46.3254,46.2233,46.2671,53926.0
2015-08-20 11:00:00,63.46,63.56,63.41,63.41,55840.0,46.2598,46.3327,46.2233,46.2233,55840.0
2015-08-20 11:10:00,63.41,63.49,63.4,63.41,65582.0,46.2233,46.2816,46.216,46.2233,65582.0
2015-08-20 11:20:00,63.41,63.55,63.41,63.49,59949.0,46.2233,46.3254,46.2233,46.2816,59949.0
2015-08-20 11:30:00,63.48,63.51,63.4,63.49,36212.0,46.2743,46.2962,46.216,46.2816,36212.0
2015-08-20 11:40:00,63.49,63.55,63.47,63.5,35796.0,46.2816,46.3254,46.2671,46.2889,35796.0
2015-08-20 11:50:00,63.49,63.57,63.44,63.55,39848.0,46.2816,46.3399,46.2452,46.3254,39848.0
2015-08-20 12:00:00,63.54,63.55,63.43,63.54,63407.0,46.3181,46.3254,46.2379,46.3181,63407.0
2015-08-20 12:10:00,63.54,63.59,63.36,63.49,88988.0,46.3181,46.3545,46.1869,46.2816,88988.0
2015-08-20 12:20:00,63.49,63.51,63.44,63.49,78434.0,46.2816,46.2962,46.2452,46.2816,78434.0
2015-08-20 12:30:00,63.49,63.56,63.49,63.5,31967.0,46.2816,46.3327,46.2816,46.2889,31967.0
2015-08-20 12:40:00,63.5,63.55,63.4,63.5,82361.0,46.2889,46.3254,46.216,46.2889,82361.0
2015-08-20 12:50:00,63.5,63.5,63.3,63.32,47058.0,46.2889,46.2889,46.1431,46.1577,47058.0
2015-08-20 13:00:00,63.31,63.32,63.19,63.21,89521.0,46.1504,46.1577,46.0629,46.0775,89521.0
2015-08-20 13:10:00,63.2,63.36,63.19,63.35,61407.0,46.0702,46.1869,46.0629,46.1796,61407.0
2015-08-20 13:20:00,63.35,63.47,63.33,63.38,52067.0,46.1796,46.2671,46.165,46.2014,52067.0
2015-08-20 13:30:00,63.38,63.47,63.38,63.42,67712.0,46.2014,46.2671,46.2014,46.2306,67712.0
2015-08-20 13:40:00,63.41,63.52,63.33,63.49,105067.0,46.2233,46.3035,46.165,46.2816,105067.0
2015-08-20 13:50:00,63.52,63.56,63.48,63.53,59345.0,46.3035,46.3327,46.2743,46.3108,59345.0
2015-08-20 14:00:00,63.53,63.53,63.35,63.4,38038.0,46.3108,46.3108,46.1796,46.216,38038.0
2015-08-20 14:10:00,63.4,63.45,63.36,63.42,70077.0,46.216,46.2525,46.1869,46.2306,70077.0
2015-08-20 14:20:00,63.42,63.46,63.31,63.31,57863.0,46.2306,46.2598,46.1504,46.1504,57863.0
2015-08-20 14:30:00,63.31,63.32,63.21,63.23,57014.0,46.1504,46.1577,46.0775,46.0921,57014.0
2015-08-20 14:40:00,63.23,63.25,63.16,63.17,83014.0,46.0921,46.1067,46.0411,46.0484,83014.0
2015-08-20 14:50:00,63.16,63.26,63.11,63.14,71844.0,46.0411,46.114,46.0046,46.0265,71844.0
2015-08-20 15:00:00,63.13,63.22,63.1,63.21,91097.0,46.0192,46.0848,45.9973,46.0775,91097.0
2015-08-20 15:10:00,63.22,63.24,63.05,63.06,95024.0,46.0848,46.0994,45.9609,45.9682,95024.0
2015-08-20 15:20:00,63.06,63.13,63.04,63.08,168851.0,45.9682,46.0192,45.9536,45.9828,168851.0
2015-08-20 15:30:00,63.08,63.16,63.02,63.02,216379.0,45.9828,46.0411,45.939,45.939,216379.0
2015-08-20 15:40:00,63.02,63.09,62.93,62.95,238092.0,45.939,45.99,45.8734,45.888,238092.0
2015-08-20 15:50:00,62.96,62.96,62.71,62.72,601946.0,45.8953,45.8953,45.713,45.7203,601946.0
2015-08-21 09:30:00,62.26,62.39,61.95,62.22,725261.0,45.385,45.4798,45.159,45.3559,725261.0
2015-08-21 09:40:00,62.25,62.38,62.05,62.26,129535.0,45.3777,45.4725,45.2319,45.385,129535.0
2015-08-21 09:50:00,62.25,62.45,62.21,62.43,114870.0,45.3777,45.5235,45.3486,45.5089,114870.0
2015-08-21 10:00:00,62.43,62.83,62.42,62.7,96926.0,45.5089,45.8005,45.5016,45.7058,96926.0
2015-08-21 10:10:00,62.69,62.72,62.3,62.36,75639.0,45.6985,45.7203,45.4142,45.4579,75639.0
2015-08-21 10:20:00,62.38,62.57,62.33,62.45,74690.0,45.4725,45.611,45.436,45.5235,74690.0
2015-08-21 10:30:00,62.45,62.51,62.06,62.11,95744.0,45.5235,45.5673,45.2392,45.2757,95744.0
2015-08-21 10:40:00,62.1,62.26,62.06,62.08,69873.0,45.2684,45.385,45.2392,45.2538,69873.0
2015-08-21 10:50:00,62.09,62.22,62.0,62.08,63989.0,45.2611,45.3559,45.1955,45.2538,63989.0
2015-08-21 11:00:00,62.09,62.12,61.93,61.97,55450.0,45.2611,45.283,45.1445,45.1736,55450.0
2015-08-21 11:10:00,61.96,62.06,61.68,62.06,167903.0,45.1663,45.2392,44.9622,45.2392,167903.0
2015-08-21 11:20:00,62.06,62.14,61.92,62.09,95249.0,45.2392,45.2975,45.1372,45.2611,95249.0
2015-08-21 11:30:00,62.09,62.14,61.82,61.84,95106.0,45.2611,45.2975,45.0643,45.0788,95106.0
2015-08-21 11:40:00,61.82,62.09,61.82,62.09,57247.0,45.0643,45.2611,45.0643,45.2611,57247.0
2015-08-21 11:50:00,62.09,62.27,62.05,62.22,74970.0,45.2611,45.3923,45.2319,45.3559,74970.0
2015-08-21 12:00:00,62.23,62.38,62.11,62.35,71141.0,45.3631,45.4725,45.2757,45.4506,71141.0
2015-08-21 12:10:00,62.33,62.4,62.09,62.13,75756.0,45.436,45.4871,45.2611,45.2902,75756.0
2015-08-21 12:20:00,62.15,62.17,62.01,62.04,60676.0,45.3048,45.3194,45.2028,45.2246,60676.0
2015-08-21 12:30:00,62.04,62.18,62.04,62.12,88064.0,45.2246,45.3267,45.2246,45.283,88064.0
2015-08-21 12:40:00,62.11,62.13,61.9,62.05,109976.0,45.2757,45.2902,45.1226,45.2319,109976.0
2015-08-21 12:50:00,62.03,62.05,61.87,61.87,90677.0,45.2174,45.2319,45.1007,45.1007,90677.0
2015-08-21 13:00:00,61.87,61.95,61.77,61.93,96851.0,45.1007,45.159,45.0278,45.1445,96851.0
2015-08-21 13:10:00,61.93,62.1,61.91,62.05,76130.0,45.1445,45.2684,45.1299,45.2319,76130.0
2015-08-21 13:20:00,62.05,62.26,62.04,62.24,59886.0,45.2319,45.385,45.2246,45.3704,59886.0
2015-08-21 13:30:00,62.24,62.24,62.04,62.2,45086.0,45.3704,45.3704,45.2246,45.3413,45086.0
2015-08-21 13:40:00,62.19,62.27,62.06,62.08,54874.0,45.334,45.3923,45.2392,45.2538,54874.0
2015-08-21 13:50:00,62.08,62.28,61.94,62.24,113979.0,45.2538,45.3996,45.1517,45.3704,113979.0
2015-08-21 14:00:00,62.24,62.32,62.14,62.21,178298.0,45.3704,45.4287,45.2975,45.3486,178298.0
2015-08-21 14:10:00,62.2,62.2,61.96,62.0,88910.0,45.3413,45.3413,45.1663,45.1955,88910.0
2015-08-21 14:20:00,62.01,62.05,61.93,61.95,95547.0,45.2028,45.2319,45.1445,45.159,95547.0
2015-08-21 14:30:00,61.95,62.04,61.74,61.78,77521.0,45.159,45.2246,45.006,45.0351,77521.0
2015-08-21 14:40:00,61.79,61.8,61.53,61.55,89762.0,45.0424,45.0497,44.8529,44.8674,89762.0
2015-08-21 14:50:00,61.54,61.73,61.47,61.65,167495.0,44.8602,44.9987,44.8091,44.9403,167495.0
2015-08-21 15:00:00,61.64,61.76,61.56,61.56,155336.0,44.9331,45.0205,44.8747,44.8747,155336.0
2015-08-21 15:10:00,61.58,61.59,61.29,61.59,165520.0,44.8893,44.8966,44.6779,44.8966,165520.0
2015-08-21 15:20:00,61.58,61.62,61.43,61.53,173598.0,44.8893,44.9185,44.78,44.8529,173598.0
2015-08-21 15:30:00,61.53,61.53,61.29,61.44,218540.0,44.8529,44.8529,44.6779,44.7873,218540.0
2015-08-21 15:40:00,61.44,61.63,61.44,61.55,316054.0,44.7873,44.9258,44.7873,44.8674,316054.0
2015-08-21 15:50:00,61.55,61.59,61.02,61.08,1241378.0,44.8674,44.8966,44.4811,44.5248,1241378.0
2015-08-24 09:30:00,57.99,58.5,51.82,57.36,1726732.0,42.2724,42.6441,37.7747,41.8131,1726732.0
2015-08-24 09:40:00,57.32,58.38,56.09,56.24,820117.0,41.784,42.5566,40.8873,40.9967,820117.0
2015-08-24 09:50:00,56.19,57.81,56.18,57.59,504229.0,40.9602,42.1411,40.9529,41.9808,504229.0
2015-08-24 10:00:00,57.58,58.81,57.33,58.6,368358.0,41.9735,42.8701,41.7912,42.717,368358.0
2015-08-24 10:10:00,58.59,58.92,58.35,58.89,373905.0,42.7097,42.9503,42.5348,42.9284,373905.0
2015-08-24 10:20:00,58.92,59.59,58.85,59.05,268410.0,42.9503,43.4387,42.8993,43.0451,268410.0
2015-08-24 10:30:00,59.04,59.46,58.59,58.89,382487.0,43.0378,43.3439,42.7097,42.9284,382487.0
2015-08-24 10:40:00,58.88,59.27,58.87,59.0,175299.0,42.9211,43.2054,42.9138,43.0086,175299.0
2015-08-24 10:50:00,59.0,59.29,58.93,59.23,209769.0,43.0086,43.22,42.9576,43.1763,209769.0
2015-08-24 11:00:00,59.24,59.41,59.09,59.34,258085.0,43.1836,43.3075,43.0742,43.2564,258085.0
2015-08-24 11:10:00,59.34,59.35,59.14,59.17,279481.0,43.2564,43.2637,43.1107,43.1325,279481.0
2015-08-24 11:20:00,59.17,59.35,59.11,59.11,229757.0,43.1325,43.2637,43.0888,43.0888,229757.0
2015-08-24 11:30:00,59.11,59.61,59.09,59.59,215088.0,43.0888,43.4533,43.0742,43.4387,215088.0
2015-08-24 11:40:00,59.59,59.86,59.5,59.83,233014.0,43.4387,43.6355,43.3731,43.6136,233014.0
2015-08-24 11:50:00,59.83,60.57,59.8,60.53,360844.0,43.6136,44.1531,43.5918,44.1239,360844.0
2015-08-24 12:00:00,60.5,60.55,60.22,60.36,243550.0,44.102,44.1385,43.8979,44.0,243550.0
2015-08-24 12:10:00,60.37,60.66,60.36,60.66,234788.0,44.0073,44.2187,44.0,44.2187,234788.0
2015-08-24 12:20:00,60.65,60.79,60.53,60.69,196261.0,44.2114,44.3134,44.1239,44.2405,196261.0
2015-08-24 12:30:00,60.69,60.76,60.55,60.75,270252.0,44.2405,44.2916,44.1385,44.2843,270252.0
2015-08-24 12:40:00,60.75,60.86,60.6,60.6,210801.0,44.2843,44.3645,44.1749,44.1749,210801.0
2015-08-24 12:50:00,60.6,60.74,60.44,60.65,228330.0,44.1749,44.277,44.0583,44.2114,228330.0
2015-08-24 13:00:00,60.65,60.89,60.65,60.85,145675.0,44.2114,44.3863,44.2114,44.3572,145675.0
2015-08-24 13:10:00,60.85,60.94,60.82,60.9,190529.0,44.3572,44.4228,44.3353,44.3936,190529.0
2015-08-24 13:20:00,60.88,60.93,60.69,60.69,242669.0,44.379,44.4155,44.2405,44.2405,242669.0
2015-08-24 13:30:00,60.67,60.67,60.14,60.16,221474.0,44.226,44.226,43.8396,43.8542,221474.0
2015-08-24 13:40:00,60.16,60.4,60.15,60.37,129118.0,43.8542,44.0291,43.8469,44.0073,129118.0
2015-08-24 13:50:00,60.36,60.36,60.02,60.06,163518.0,44.0,44.0,43.7521,43.7813,163518.0
2015-08-24 14:00:00,60.06,60.08,59.97,60.01,156845.0,43.7813,43.7959,43.7157,43.7449,156845.0
2015-08-24 14:10:00,60.0,60.19,59.89,60.19,226598.0,43.7376,43.8761,43.6574,43.8761,226598.0
2015-08-24 14:20:00,60.19,60.28,60.11,60.19,171345.0,43.8761,43.9417,43.8177,43.8761,171345.0
2015-08-24 14:30:00,60.19,60.43,60.11,60.3,180877.0,43.8761,44.051,43.8177,43.9563,180877.0
2015-08-24 14:40:00,60.3,60.32,60.02,60.07,248371.0,43.9563,43.9708,43.7521,43.7886,248371.0
2015-08-24 14:50:00,60.07,60.09,59.05,59.1,675627.0,43.7886,43.8032,43.0451,43.0815,675627.0
2015-08-24 15:00:00,59.1,59.37,58.86,59.37,227800.0,43.0815,43.2783,42.9065,43.2783,227800.0
2015-08-24 15:10:00,59.37,59.38,58.79,58.79,290919.0,43.2783,43.2856,42.8555,42.8555,290919.0
2015-08-24 15:20:00,58.79,58.81,58.52,58.56,451005.0,42.8555,42.8701,42.6587,42.6879,451005.0
2015-08-24 15:30:00,58.57,59.21,58.48,59.21,471868.0,42.6952,43.1617,42.6295,43.1617,471868.0
2015-08-24 15:40:00,59.21,59.58,58.99,59.17,536232.0,43.1617,43.4314,43.0013,43.1325,536232.0
2015-08-24 15:50:00,59.18,59.33,58.6,58.66,870038.0,43.1398,43.2492,42.717,42.7608,870038.0
2015-08-25 09:30:00,60.19,60.37,59.73,60.24,509153.0,43.8761,44.0073,43.5407,43.9125,509153.0
2015-08-25 09:40:00,60.25,60.36,59.8,60.27,250495.0,43.9198,44.0,43.5918,43.9344,250495.0
2015-08-25 09:50:00,60.26,60.53,60.13,60.18,194694.0,43.9271,44.1239,43.8323,43.8688,194694.0
2015-08-25 10:00:00,60.17,60.21,59.81,59.97,131319.0,43.8615,43.8906,43.5991,43.7157,131319.0
2015-08-25 10:10:00,59.97,60.18,59.73,59.97,105054.0,43.7157,43.8688,43.5407,43.7157,105054.0
2015-08-25 10:20:00,59.99,60.02,59.6,59.76,134982.0,43.7303,43.7521,43.446,43.5626,134982.0
2015-08-25 10:30:00,59.77,59.81,59.5,59.79,187691.0,43.5699,43.5991,43.3731,43.5845,187691.0
2015-08-25 10:40:00,59.79,60.02,59.78,59.85,176024.0,43.5845,43.7521,43.5772,43.6282,176024.0
2015-08-25 10:50:00,59.86,59.99,59.75,59.95,94627.0,43.6355,43.7303,43.5553,43.7011,94627.0
2015-08-25 11:00:00,59.94,60.27,59.94,60.13,107047.0,43.6938,43.9344,43.6938,43.8323,107047.0
2015-08-25 11:10:00,60.13,60.54,60.13,60.39,114619.0,43.8323,44.1312,43.8323,44.0219,114619.0
2015-08-25 11:20:00,60.39,60.53,60.24,60.38,98151.0,44.0219,44.1239,43.9125,44.0146,98151.0
2015-08-25 11:30:00,60.37,60.38,60.19,60.22,97785.0,44.0073,44.0146,43.8761,43.8979,97785.0
2015-08-25 11:40:00,60.22,60.43,60.16,60.42,198883.0,43.8979,44.051,43.8542,44.0437,198883.0
2015-08-25 11:50:00,60.42,60.42,60.1,60.12,87551.0,44.0437,44.0437,43.8105,43.825,87551.0
2015-08-25 12:00:00,60.13,60.19,60.06,60.14,84116.0,43.8323,43.8761,43.7813,43.8396,84116.0
2015-08-25 12:10:00,60.14,60.19,59.95,60.02,78408.0,43.8396,43.8761,43.7011,43.7521,78408.0
2015-08-25 12:20:00,60.01,60.16,60.0,60.1,63864.0,43.7449,43.8542,43.7376,43.8105,63864.0
2015-08-25 12:30:00,60.09,60.16,59.95,60.03,96910.0,43.8032,43.8542,43.7011,43.7594,96910.0
2015-08-25 12:40:00,60.02,60.13,59.91,59.98,136505.0,43.7521,43.8323,43.672,43.723,136505.0
2015-08-25 12:50:00,59.99,60.06,59.89,59.93,96682.0,43.7303,43.7813,43.6574,43.6865,96682.0
2015-08-25 13:00:00,59.92,59.95,59.87,59.9,97096.0,43.6792,43.7011,43.6428,43.6647,97096.0
2015-08-25 13:10:00,59.9,59.92,59.77,59.77,86014.0,43.6647,43.6792,43.5699,43.5699,86014.0
2015-08-25 13:20:00,59.78,59.88,59.38,59.43,136526.0,43.5772,43.6501,43.2856,43.3221,136526.0
2015-08-25 13:30:00,59.42,59.64,59.38,59.58,81836.0,43.3148,43.4751,43.2856,43.4314,81836.0
2015-08-25 13:40:00,59.59,59.6,59.39,59.54,68884.0,43.4387,43.446,43.2929,43.4022,68884.0
2015-08-25 13:50:00,59.53,59.81,59.53,59.65,184166.0,43.395,43.5991,43.395,43.4824,184166.0
2015-08-25 14:00:00,59.64,59.64,59.44,59.53,119398.0,43.4751,43.4751,43.3293,43.395,119398.0
2015-08-25 14:10:00,59.53,59.6,59.4,59.59,121641.0,43.395,43.446,43.3002,43.4387,121641.0
2015-08-25 14:20:00,59.6,59.8,59.48,59.56,149292.0,43.446,43.5918,43.3585,43.4168,149292.0
2015-08-25 14:30:00,59.56,59.67,59.55,59.59,151486.0,43.4168,43.497,43.4095,43.4387,151486.0
2015-08-25 14:40:00,59.59,59.79,59.58,59.79,115390.0,43.4387,43.5845,43.4314,43.5845,115390.0
2015-08-25 14:50:00,59.8,59.95,59.67,59.81,126914.0,43.5918,43.7011,43.497,43.5991,126914.0
2015-08-25 15:00:00,59.8,59.91,59.77,59.78,265859.0,43.5918,43.672,43.5699,43.5772,265859.0
2015-08-25 15:10:00,59.78,59.79,59.41,59.42,158859.0,43.5772,43.5845,43.3075,43.3148,158859.0
2015-08-25 15:20:00,59.42,59.42,59.0,59.02,270969.0,43.3148,43.3148,43.0086,43.0232,270969.0
2015-08-25 15:30:00,59.02,59.06,58.62,58.64,288755.0,43.0232,43.0523,42.7316,42.7462,288755.0
2015-08-25 15:40:00,58.63,58.78,58.08,58.19,455591.0,42.7389,42.8482,42.338,42.4181,455591.0
2015-08-25 15:50:00,58.19,58.57,57.88,57.91,748256.0,42.4181,42.6952,42.1922,42.214,748256.0
2015-08-26 09:30:00,59.31,59.63,58.85,59.02,299808.0,43.2346,43.4678,42.8993,43.0232,299808.0
2015-08-26 09:40:00,59.03,59.32,58.51,59.28,291524.0,43.0305,43.2419,42.6514,43.2127,291524.0
2015-08-26 09:50:00,59.29,59.34,58.7,58.85,175568.0,43.22,43.2564,42.7899,42.8993,175568.0
2015-08-26 10:00:00,58.88,59.34,58.81,59.01,236315.0,42.9211,43.2564,42.8701,43.0159,236315.0
2015-08-26 10:10:00,59.01,59.15,58.25,58.34,260093.0,43.0159,43.1179,42.4619,42.5275,260093.0
2015-08-26 10:20:00,58.34,58.72,58.25,58.6,141926.0,42.5275,42.8045,42.4619,42.717,141926.0
2015-08-26 10:30:00,58.6,58.84,58.29,58.55,151237.0,42.717,42.892,42.491,42.6806,151237.0
2015-08-26 10:40:00,58.57,58.58,58.15,58.28,117668.0,42.6952,42.7024,42.389,42.4838,117668.0
2015-08-26 10:50:00,58.27,58.5,58.11,58.22,158342.0,42.4765,42.6441,42.3598,42.44,158342.0
2015-08-26 11:00:00,58.2,58.25,57.99,57.99,143926.0,42.4254,42.4619,42.2724,42.2724,143926.0
2015-08-26 11:10:00,57.98,58.18,57.86,58.14,160411.0,42.2651,42.4109,42.1776,42.3817,160411.0
2015-08-26 11:20:00,58.13,58.35,58.09,58.19,220832.0,42.3744,42.5348,42.3453,42.4181,220832.0
2015-08-26 11:30:00,58.18,58.29,57.84,57.86,196462.0,42.4109,42.491,42.163,42.1776,196462.0
2015-08-26 11:40:00,57.86,58.45,57.84,58.45,292405.0,42.1776,42.6077,42.163,42.6077,292405.0
2015-08-26 11:50:00,58.42,58.67,58.37,58.61,312943.0,42.5858,42.768,42.5494,42.7243,312943.0
2015-08-26 12:00:00,58.6,58.61,58.2,58.38,118588.0,42.717,42.7243,42.4254,42.5566,118588.0
2015-08-26 12:10:00,58.38,58.43,58.26,58.37,65103.0,42.5566,42.5931,42.4692,42.5494,65103.0
2015-08-26 12:20:00,58.38,58.41,58.08,58.15,81748.0,42.5566,42.5785,42.338,42.389,81748.0
2015-08-26 12:30:00,58.14,58.15,57.81,57.81,128405.0,42.3817,42.389,42.1411,42.1411,128405.0
2015-08-26 12:40:00,57.83,58.02,57.75,58.01,141646.0,42.1557,42.2942,42.0974,42.2869,141646.0
2015-08-26 12:50:00,57.99,58.19,57.91,58.18,182121.0,42.2724,42.4181,42.214,42.4109,182121.0
2015-08-26 13:00:00,58.19,58.36,58.08,58.13,267338.0,42.4181,42.5421,42.338,42.3744,267338.0
2015-08-26 13:10:00,58.14,58.22,57.97,58.04,427475.0,42.3817,42.44,42.2578,42.3088,427475.0
2015-08-26 13:20:00,58.07,58.54,58.06,58.51,140128.0,42.3307,42.6733,42.3234,42.6514,140128.0
2015-08-26 13:30:00,58.51,58.68,58.38,58.59,277900.0,42.6514,42.7753,42.5566,42.7097,277900.0
2015-08-26 13:40:00,58.61,58.65,58.37,58.48,123909.0,42.7243,42.7535,42.5494,42.6295,123909.0
2015-08-26 13:50:00,58.47,58.83,58.45,58.8,143791.0,42.6223,42.8847,42.6077,42.8628,143791.0
2015-08-26 14:00:00,58.78,59.01,58.76,59.0,272153.0,42.8482,43.0159,42.8337,43.0086,272153.0
2015-08-26 14:10:00,59.0,59.05,58.6,58.65,179547.0,43.0086,43.0451,42.717,42.7535,179547.0
2015-08-26 14:20:00,58.66,58.83,58.55,58.6,135527.0,42.7608,42.8847,42.6806,42.717,135527.0
2015-08-26 14:30:00,58.62,58.95,58.57,58.89,160565.0,42.7316,42.9722,42.6952,42.9284,160565.0
2015-08-26 14:40:00,58.88,59.26,58.87,59.07,312308.0,42.9211,43.1981,42.9138,43.0596,312308.0
2015-08-26 14:50:00,59.09,59.25,58.97,59.19,155332.0,43.0742,43.1908,42.9867,43.1471,155332.0
2015-08-26 15:00:00,59.18,59.32,58.99,59.28,427287.0,43.1398,43.2419,43.0013,43.2127,427287.0
2015-08-26 15:10:00,59.27,59.75,59.26,59.72,261079.0,43.2054,43.5553,43.1981,43.5335,261079.0
2015-08-26 15:20:00,59.72,59.81,59.47,59.55,232515.0,43.5335,43.5991,43.3512,43.4095,232515.0
2015-08-26 15:30:00,59.55,59.82,59.49,59.63,255882.0,43.4095,43.6063,43.3658,43.4678,255882.0
2015-08-26 15:40:00,59.64,60.11,59.58,59.86,325694.0,43.4751,43.8177,43.4314,43.6355,325694.0
2015-08-26 15:50:00,59.85,60.12,59.73,60.01,739675.0,43.6282,43.825,43.5407,43.7449,739675.0
2015-08-27 09:30:00,60.51,60.64,60.25,60.54,262527.0,44.1093,44.2041,43.9198,44.1312,262527.0
2015-08-27 09:40:00,60.54,60.78,60.43,60.46,179613.0,44.1312,44.3062,44.051,44.0729,179613.0
2015-08-27 09:50:00,60.46,60.65,60.16,60.21,202046.0,44.0729,44.2114,43.8542,43.8906,202046.0
2015-08-27 10:00:00,60.21,60.4,60.09,60.39,186745.0,43.8906,44.0291,43.8032,44.0219,186745.0
2015-08-27 10:10:00,60.38,60.53,60.28,60.39,126960.0,44.0146,44.1239,43.9417,44.0219,126960.0
2015-08-27 10:20:00,60.36,60.88,60.25,60.74,428896.0,44.0,44.379,43.9198,44.277,428896.0
2015-08-27 10:30:00,60.75,60.83,60.44,60.58,284624.0,44.2843,44.3426,44.0583,44.1604,284624.0
2015-08-27 10:40:00,60.58,60.73,60.45,60.68,162896.0,44.1604,44.2697,44.0656,44.2333,162896.0
2015-08-27 10:50:00,60.68,60.68,60.45,60.54,92982.0,44.2333,44.2333,44.0656,44.1312,92982.0
2015-08-27 11:00:00,60.53,60.65,60.44,60.48,118032.0,44.1239,44.2114,44.0583,44.0875,118032.0
2015-08-27 11:10:00,60.49,60.53,60.28,60.32,151509.0,44.0948,44.1239,43.9417,43.9708,151509.0
2015-08-27 11:20:00,60.31,60.41,60.16,60.26,180514.0,43.9635,44.0364,43.8542,43.9271,180514.0
2015-08-27 11:30:00,60.27,60.35,60.21,60.27,108494.0,43.9344,43.9927,43.8906,43.9344,108494.0
2015-08-27 11:40:00,60.28,60.52,60.2,60.52,127730.0,43.9417,44.1166,43.8834,44.1166,127730.0
2015-08-27 11:50:00,60.52,60.57,60.41,60.46,204911.0,44.1166,44.1531,44.0364,44.0729,204911.0
2015-08-27 12:00:00,60.45,60.71,60.41,60.54,198675.0,44.0656,44.2551,44.0364,44.1312,198675.0
2015-08-27 12:10:00,60.54,60.62,60.47,60.57,117818.0,44.1312,44.1895,44.0802,44.1531,117818.0
2015-08-27 12:20:00,60.56,60.74,60.49,60.71,118313.0,44.1458,44.277,44.0948,44.2551,118313.0
2015-08-27 12:30:00,60.72,60.84,60.68,60.83,91332.0,44.2624,44.3499,44.2333,44.3426,91332.0
2015-08-27 12:40:00,60.83,60.84,60.59,60.68,39250.0,44.3426,44.3499,44.1676,44.2333,39250.0
2015-08-27 12:50:00,60.67,60.85,60.67,60.83,81703.0,44.226,44.3572,44.226,44.3426,81703.0
2015-08-27 13:00:00,60.83,60.87,60.73,60.84,132701.0,44.3426,44.3718,44.2697,44.3499,132701.0
2015-08-27 13:10:00,60.84,60.87,60.71,60.75,87821.0,44.3499,44.3718,44.2551,44.2843,87821.0
2015-08-27 13:20:00,60.76,60.84,60.68,60.76,71350.0,44.2916,44.3499,44.2333,44.2916,71350.0
2015-08-27 13:30:00,60.77,60.85,60.6,60.64,67198.0,44.2989,44.3572,44.1749,44.2041,67198.0
2015-08-27 13:40:00,60.64,60.8,60.57,60.65,51983.0,44.2041,44.3207,44.1531,44.2114,51983.0
2015-08-27 13:50:00,60.63,60.85,60.6,60.81,39907.0,44.1968,44.3572,44.1749,44.328,39907.0
2015-08-27 14:00:00,60.82,60.82,60.65,60.65,56455.0,44.3353,44.3353,44.2114,44.2114,56455.0
2015-08-27 14:10:00,60.66,60.71,60.31,60.39,92747.0,44.2187,44.2551,43.9635,44.0219,92747.0
2015-08-27 14:20:00,60.37,60.52,60.13,60.27,116508.0,44.0073,44.1166,43.8323,43.9344,116508.0
2015-08-27 14:30:00,60.25,60.46,60.22,60.41,99219.0,43.9198,44.0729,43.8979,44.0364,99219.0
2015-08-27 14:40:00,60.4,60.41,60.01,60.02,111693.0,44.0291,44.0364,43.7449,43.7521,111693.0
2015-08-27 14:50:00,60.03,60.25,59.74,59.76,142961.0,43.7594,43.9198,43.548,43.5626,142961.0
2015-08-27 15:00:00,59.78,60.01,59.48,59.84,183484.0,43.5772,43.7449,43.3585,43.6209,183484.0
2015-08-27 15:10:00,59.83,59.93,59.55,59.87,177253.0,43.6136,43.6865,43.4095,43.6428,177253.0
2015-08-27 15:20:00,59.85,60.23,59.69,60.18,265011.0,43.6282,43.9052,43.5116,43.8688,265011.0
2015-08-27 15:30:00,60.2,60.41,60.05,60.22,146961.0,43.8834,44.0364,43.774,43.8979,146961.0
2015-08-27 15:40:00,60.22,60.68,60.17,60.66,211415.0,43.8979,44.2333,43.8615,44.2187,211415.0
2015-08-27 15:50:00,60.67,60.84,60.58,60.81,438221.0,44.226,44.3499,44.1604,44.328,438221.0
2015-08-28 09:30:00,60.22,61.05,60.19,60.71,170892.0,43.8979,44.503,43.8761,44.2551,170892.0
2015-08-28 09:40:00,60.72,60.92,60.64,60.77,83099.0,44.2624,44.4082,44.2041,44.2989,83099.0
2015-08-28 09:50:00,60.78,60.98,60.78,60.95,76725.0,44.3062,44.4519,44.3062,44.4301,76725.0
2015-08-28 10:00:00,60.97,60.97,60.5,60.57,133494.0,44.4447,44.4447,44.102,44.1531,133494.0
2015-08-28 10:10:00,60.58,60.77,60.55,60.63,68424.0,44.1604,44.2989,44.1385,44.1968,68424.0
2015-08-28 10:20:00,60.63,60.87,60.49,60.72,181946.0,44.1968,44.3718,44.0948,44.2624,181946.0
2015-08-28 10:30:00,60.72,60.82,60.65,60.73,45463.0,44.2624,44.3353,44.2114,44.2697,45463.0
2015-08-28 10:40:00,60.75,60.85,60.64,60.74,70334.0,44.2843,44.3572,44.2041,44.277,70334.0
2015-08-28 10:50:00,60.75,60.82,60.67,60.72,67504.0,44.2843,44.3353,44.226,44.2624,67504.0
2015-08-28 11:00:00,60.73,60.79,60.66,60.76,63358.0,44.2697,44.3134,44.2187,44.2916,63358.0
2015-08-28 11:10:00,60.76,60.8,60.65,60.75,81355.0,44.2916,44.3207,44.2114,44.2843,81355.0
2015-08-28 11:20:00,60.76,60.87,60.76,60.81,442457.0,44.2916,44.3718,44.2916,44.328,442457.0
2015-08-28 11:30:00,60.81,60.88,60.62,60.65,72185.0,44.328,44.379,44.1895,44.2114,72185.0
2015-08-28 11:40:00,60.65,60.65,60.36,60.39,51809.0,44.2114,44.2114,44.0,44.0219,51809.0
2015-08-28 11:50:00,60.38,60.47,60.15,60.26,69933.0,44.0146,44.0802,43.8469,43.9271,69933.0
2015-08-28 12:00:00,60.27,60.33,60.19,60.21,62685.0,43.9344,43.9781,43.8761,43.8906,62685.0
2015-08-28 12:10:00,60.2,60.29,60.11,60.19,64643.0,43.8834,43.949,43.8177,43.8761,64643.0
2015-08-28 12:20:00,60.2,60.26,60.12,60.16,39933.0,43.8834,43.9271,43.825,43.8542,39933.0
2015-08-28 12:30:00,60.17,60.26,60.12,60.17,78939.0,43.8615,43.9271,43.825,43.8615,78939.0
2015-08-28 12:40:00,60.17,60.25,60.12,60.25,61217.0,43.8615,43.9198,43.825,43.9198,61217.0
2015-08-28 12:50:00,60.26,60.32,60.17,60.19,45848.0,43.9271,43.9708,43.8615,43.8761,45848.0
2015-08-28 13:00:00,60.19,60.19,60.05,60.14,60148.0,43.8761,43.8761,43.774,43.8396,60148.0
2015-08-28 13:10:00,60.14,60.19,60.08,60.13,63766.0,43.8396,43.8761,43.7959,43.8323,63766.0
2015-08-28 13:20:00,60.13,60.16,59.89,59.9,91661.0,43.8323,43.8542,43.6574,43.6647,91661.0
2015-08-28 13:30:00,59.89,60.0,59.77,59.83,109770.0,43.6574,43.7376,43.5699,43.6136,109770.0
2015-08-28 13:40:00,59.82,59.99,59.79,59.94,84275.0,43.6063,43.7303,43.5845,43.6938,84275.0
2015-08-28 13:50:00,59.94,60.09,59.9,60.04,84860.0,43.6938,43.8032,43.6647,43.7667,84860.0
2015-08-28 14:00:00,60.05,60.21,60.04,60.17,73040.0,43.774,43.8906,43.7667,43.8615,73040.0
2015-08-28 14:10:00,60.17,60.2,60.06,60.12,75928.0,43.8615,43.8834,43.7813,43.825,75928.0
2015-08-28 14:20:00,60.12,60.2,60.02,60.14,95736.0,43.825,43.8834,43.7521,43.8396,95736.0
2015-08-28 14:30:00,60.14,60.19,59.99,60.14,68880.0,43.8396,43.8761,43.7303,43.8396,68880.0
2015-08-28 14:40:00,60.14,60.31,60.06,60.25,86944.0,43.8396,43.9635,43.7813,43.9198,86944.0
2015-08-28 14:50:00,60.27,60.42,60.2,60.42,109368.0,43.9344,44.0437,43.8834,44.0437,109368.0
2015-08-28 15:00:00,60.42,60.48,60.31,60.42,102531.0,44.0437,44.0875,43.9635,44.0437,102531.0
2015-08-28 15:10:00,60.41,60.5,60.34,60.41,127580.0,44.0364,44.102,43.9854,44.0364,127580.0
2015-08-28 15:20:00,60.42,60.45,60.23,60.36,108671.0,44.0437,44.0656,43.9052,44.0,108671.0
2015-08-28 15:30:00,60.34,60.38,60.17,60.21,102646.0,43.9854,44.0146,43.8615,43.8906,102646.0
2015-08-28 15:40:00,60.21,60.32,60.14,60.27,163484.0,43.8906,43.9708,43.8396,43.9344,163484.0
2015-08-28 15:50:00,60.28,60.65,60.28,60.6,509443.0,43.9417,44.2114,43.9417,44.1749,509443.0
2015-08-31 09:30:00,60.64,60.99,60.55,60.77,376824.0,44.2041,44.4592,44.1385,44.2989,376824.0
2015-08-31 09:40:00,60.77,60.9,60.68,60.72,162970.0,44.2989,44.3936,44.2333,44.2624,162970.0
2015-08-31 09:50:00,60.72,60.84,60.46,60.48,83242.0,44.2624,44.3499,44.0729,44.0875,83242.0
2015-08-31 10:00:00,60.44,60.46,60.09,60.15,112927.0,44.0583,44.0729,43.8032,43.8469,112927.0
2015-08-31 10:10:00,60.15,60.33,60.09,60.27,172116.0,43.8469,43.9781,43.8032,43.9344,172116.0
2015-08-31 10:20:00,60.27,60.39,60.12,60.33,134936.0,43.9344,44.0219,43.825,43.9781,134936.0
2015-08-31 10:30:00,60.33,60.39,60.19,60.35,114349.0,43.9781,44.0219,43.8761,43.9927,114349.0
2015-08-31 10:40:00,60.35,60.43,60.06,60.06,125950.0,43.9927,44.051,43.7813,43.7813,125950.0
2015-08-31 10:50:00,60.08,60.19,59.96,59.98,58365.0,43.7959,43.8761,43.7084,43.723,58365.0
2015-08-31 11:00:00,59.98,59.99,59.76,59.83,68458.0,43.723,43.7303,43.5626,43.6136,68458.0
2015-08-31 11:10:00,59.84,59.99,59.71,59.92,86608.0,43.6209,43.7303,43.5262,43.6792,86608.0
2015-08-31 11:20:00,59.9,59.9,59.71,59.83,61233.0,43.6647,43.6647,43.5262,43.6136,61233.0
2015-08-31 11:30:00,59.83,59.85,59.73,59.8,58765.0,43.6136,43.6282,43.5407,43.5918,58765.0
2015-08-31 11:40:00,59.81,60.08,59.77,59.82,74546.0,43.5991,43.7959,43.5699,43.6063,74546.0
2015-08-31 11:50:00,59.82,59.83,59.7,59.79,68408.0,43.6063,43.6136,43.5189,43.5845,68408.0
2015-08-31 12:00:00,59.8,59.91,59.77,59.8,50653.0,43.5918,43.672,43.5699,43.5918,50653.0
2015-08-31 12:10:00,59.79,59.94,59.77,59.91,42543.0,43.5845,43.6938,43.5699,43.672,42543.0
2015-08-31 12:20:00,59.92,60.04,59.88,59.99,55170.0,43.6792,43.7667,43.6501,43.7303,55170.0
2015-08-31 12:30:00,59.99,60.02,59.85,59.92,36370.0,43.7303,43.7521,43.6282,43.6792,36370.0
2015-08-31 12:40:00,59.93,59.94,59.83,59.92,43665.0,43.6865,43.6938,43.6136,43.6792,43665.0
2015-08-31 12:50:00,59.93,60.1,59.87,59.97,90108.0,43.6865,43.8105,43.6428,43.7157,90108.0
2015-08-31 13:00:00,59.97,60.0,59.89,59.96,58407.0,43.7157,43.7376,43.6574,43.7084,58407.0
2015-08-31 13:10:00,59.96,59.97,59.86,59.88,60182.0,43.7084,43.7157,43.6355,43.6501,60182.0
2015-08-31 13:20:00,59.87,59.89,59.76,59.8,73358.0,43.6428,43.6574,43.5626,43.5918,73358.0
2015-08-31 13:30:00,59.82,59.84,59.66,59.78,54133.0,43.6063,43.6209,43.4897,43.5772,54133.0
2015-08-31 13:40:00,59.78,59.87,59.75,59.78,66893.0,43.5772,43.6428,43.5553,43.5772,66893.0
2015-08-31 13:50:00,59.77,59.82,59.73,59.74,50981.0,43.5699,43.6063,43.5407,43.548,50981.0
2015-08-31 14:00:00,59.74,59.8,59.63,59.65,43450.0,43.548,43.5918,43.4678,43.4824,43450.0
2015-08-31 14:10:00,59.65,59.65,59.48,59.51,80230.0,43.4824,43.4824,43.3585,43.3804,80230.0
2015-08-31 14:20:00,59.5,59.68,59.5,59.6,53603.0,43.3731,43.5043,43.3731,43.446,53603.0
2015-08-31 14:30:00,59.61,59.71,59.56,59.6,77540.0,43.4533,43.5262,43.4168,43.446,77540.0
2015-08-31 14:40:00,59.6,59.62,59.48,59.52,100200.0,43.446,43.4606,43.3585,43.3877,100200.0
2015-08-31 14:50:00,59.51,59.51,59.34,59.41,112112.0,43.3804,43.3804,43.2564,43.3075,112112.0
2015-08-31 15:00:00,59.41,59.63,59.4,59.55,107115.0,43.3075,43.4678,43.3002,43.4095,107115.0
2015-08-31 15:10:00,59.56,59.6,59.35,59.36,101174.0,43.4168,43.446,43.2637,43.271,101174.0
2015-08-31 15:20:00,59.35,59.42,59.28,59.33,129317.0,43.2637,43.3148,43.2127,43.2492,129317.0
2015-08-31 15:30:00,59.33,59.57,59.31,59.39,175488.0,43.2492,43.4241,43.2346,43.2929,175488.0
2015-08-31 15:40:00,59.39,59.7,59.38,59.64,261919.0,43.2929,43.5189,43.2856,43.4751,261919.0
2015-08-31 15:50:00,59.64,59.72,59.47,59.49,428199.0,43.4751,43.5335,43.3512,43.3658,428199.0
2015-09-01 09:30:00,58.55,58.97,58.28,58.31,361972.0,42.6806,42.9867,42.4838,42.5056,361972.0
2015-09-01 09:40:00,58.3,58.66,58.12,58.39,188347.0,42.4983,42.7608,42.3671,42.5639,188347.0
2015-09-01 09:50:00,58.37,58.42,58.07,58.35,151639.0,42.5494,42.5858,42.3307,42.5348,151639.0
2015-09-01 10:00:00,58.35,58.35,57.97,58.28,353778.0,42.5348,42.5348,42.2578,42.4838,353778.0
2015-09-01 10:10:00,58.27,58.41,58.19,58.21,116755.0,42.4765,42.5785,42.4181,42.4327,116755.0
2015-09-01 10:20:00,58.22,58.72,58.19,58.72,161941.0,42.44,42.8045,42.4181,42.8045,161941.0
2015-09-01 10:30:00,58.72,58.96,58.6,58.7,138973.0,42.8045,42.9794,42.717,42.7899,138973.0
2015-09-01 10:40:00,58.72,58.88,58.64,58.83,283547.0,42.8045,42.9211,42.7462,42.8847,283547.0
2015-09-01 10:50:00,58.84,58.99,58.74,58.97,136877.0,42.892,43.0013,42.8191,42.9867,136877.0
2015-09-01 11:00:00,59.0,59.04,58.75,59.01,257289.0,43.0086,43.0378,42.8264,43.0159,257289.0
2015-09-01 11:10:00,59.0,59.09,58.83,59.01,312228.0,43.0086,43.0742,42.8847,43.0159,312228.0
2015-09-01 11:20:00,59.0,59.15,58.94,59.04,130012.0,43.0086,43.1179,42.9649,43.0378,130012.0
2015-09-01 11:30:00,59.04,59.23,59.0,59.14,246973.0,43.0378,43.1763,43.0086,43.1107,246973.0
2015-09-01 11:40:00,59.14,59.23,59.03,59.23,118724.0,43.1107,43.1763,43.0305,43.1763,118724.0
2015-09-01 11:50:00,59.23,59.29,59.08,59.11,95846.0,43.1763,43.22,43.0669,43.0888,95846.0
2015-09-01 12:00:00,59.11,59.21,58.85,58.85,103322.0,43.0888,43.1617,42.8993,42.8993,103322.0
2015-09-01 12:10:00,58.84,59.0,58.82,58.96,112846.0,42.892,43.0086,42.8774,42.9794,112846.0
2015-09-01 12:20:00,58.96,58.98,58.55,58.66,138023.0,42.9794,42.994,42.6806,42.7608,138023.0
2015-09-01 12:30:00,58.66,58.73,58.58,58.73,167970.0,42.7608,42.8118,42.7024,42.8118,167970.0
2015-09-01 12:40:00,58.73,58.77,58.47,58.56,169967.0,42.8118,42.8409,42.6223,42.6879,169967.0
2015-09-01 12:50:00,58.56,58.6,58.44,58.48,121611.0,42.6879,42.717,42.6004,42.6295,121611.0
2015-09-01 13:00:00,58.46,58.74,58.45,58.51,127223.0,42.615,42.8191,42.6077,42.6514,127223.0
2015-09-01 13:10:00,58.51,58.57,58.4,58.48,135869.0,42.6514,42.6952,42.5712,42.6295,135869.0
2015-09-01 13:20:00,58.48,58.67,58.41,58.63,136432.0,42.6295,42.768,42.5785,42.7389,136432.0
2015-09-01 13:30:00,58.62,58.8,58.56,58.73,210395.0,42.7316,42.8628,42.6879,42.8118,210395.0
2015-09-01 13:40:00,58.72,58.86,58.72,58.77,134740.0,42.8045,42.9065,42.8045,42.8409,134740.0
2015-09-01 13:50:00,58.77,58.86,58.74,58.8,95164.0,42.8409,42.9065,42.8191,42.8628,95164.0
2015-09-01 14:00:00,58.8,58.8,58.61,58.62,105718.0,42.8628,42.8628,42.7243,42.7316,105718.0
2015-09-01 14:10:00,58.61,58.63,58.46,58.47,82487.0,42.7243,42.7389,42.615,42.6223,82487.0
2015-09-01 14:20:00,58.46,58.58,58.44,58.47,136724.0,42.615,42.7024,42.6004,42.6223,136724.0
2015-09-01 14:30:00,58.48,58.74,58.42,58.72,90915.0,42.6295,42.8191,42.5858,42.8045,90915.0
2015-09-01 14:40:00,58.73,58.76,58.58,58.63,213654.0,42.8118,42.8337,42.7024,42.7389,213654.0
2015-09-01 14:50:00,58.62,58.77,58.51,58.53,151537.0,42.7316,42.8409,42.6514,42.666,151537.0
2015-09-01 15:00:00,58.54,58.59,58.37,58.46,130969.0,42.6733,42.7097,42.5494,42.615,130969.0
2015-09-01 15:10:00,58.46,58.53,58.35,58.35,115444.0,42.615,42.666,42.5348,42.5348,115444.0
2015-09-01 15:20:00,58.37,58.46,58.23,58.27,205422.0,42.5494,42.615,42.4473,42.4765,205422.0
2015-09-01 15:30:00,58.28,58.36,58.13,58.18,223337.0,42.4838,42.5421,42.3744,42.4109,223337.0
2015-09-01 15:40:00,58.18,58.3,57.94,58.15,424432.0,42.4109,42.4983,42.2359,42.389,424432.0
2015-09-01 15:50:00,58.17,58.42,58.07,58.2,971415.0,42.4036,42.5858,42.3307,42.4254,971415.0
2015-09-02 09:30:00,58.95,59.12,58.6,58.84,216039.0,42.9722,43.0961,42.717,42.892,216039.0
2015-09-02 09:40:00,58.82,58.94,58.55,58.86,192342.0,42.8774,42.9649,42.6806,42.9065,192342.0
2015-09-02 09:50:00,58.84,58.91,58.61,58.84,127497.0,42.892,42.943,42.7243,42.892,127497.0
2015-09-02 10:00:00,58.83,59.41,58.82,59.4,326429.0,42.8847,43.3075,42.8774,43.3002,326429.0
2015-09-02 10:10:00,59.4,59.41,58.98,58.99,232123.0,43.3002,43.3075,42.994,43.0013,232123.0
2015-09-02 10:20:00,58.98,59.15,58.88,58.88,103126.0,42.994,43.1179,42.9211,42.9211,103126.0
2015-09-02 10:30:00,58.88,59.16,58.83,59.06,216051.0,42.9211,43.1252,42.8847,43.0523,216051.0
2015-09-02 10:40:00,59.08,59.3,59.07,59.08,179083.0,43.0669,43.2273,43.0596,43.0669,179083.0
2015-09-02 10:50:00,59.09,59.5,59.05,59.41,164726.0,43.0742,43.3731,43.0451,43.3075,164726.0
2015-09-02 11:00:00,59.42,59.48,59.3,59.43,107527.0,43.3148,43.3585,43.2273,43.3221,107527.0
2015-09-02 11:10:00,59.43,59.54,59.35,59.5,130136.0,43.3221,43.4022,43.2637,43.3731,130136.0
2015-09-02 11:20:00,59.5,59.72,59.46,59.57,184344.0,43.3731,43.5335,43.3439,43.4241,184344.0
2015-09-02 11:30:00,59.57,59.63,59.37,59.5,162708.0,43.4241,43.4678,43.2783,43.3731,162708.0
2015-09-02 11:40:00,59.51,59.6,59.44,59.53,96367.0,43.3804,43.446,43.3293,43.395,96367.0
2015-09-02 11:50:00,59.52,59.56,59.33,59.4,150950.0,43.3877,43.4168,43.2492,43.3002,150950.0
2015-09-02 12:00:00,59.4,59.4,59.18,59.24,53790.0,43.3002,43.3002,43.1398,43.1836,53790.0
2015-09-02 12:10:00,59.24,59.27,59.08,59.12,42095.0,43.1836,43.2054,43.0669,43.0961,42095.0
2015-09-02 12:20:00,59.1,59.19,59.05,59.12,52558.0,43.0815,43.1471,43.0451,43.0961,52558.0
2015-09-02 12:30:00,59.12,59.32,59.1,59.27,100834.0,43.0961,43.2419,43.0815,43.2054,100834.0
2015-09-02 12:40:00,59.27,59.38,59.22,59.31,104528.0,43.2054,43.2856,43.169,43.2346,104528.0
2015-09-02 12:50:00,59.31,59.38,59.25,59.3,100925.0,43.2346,43.2856,43.1908,43.2273,100925.0
2015-09-02 13:00:00,59.31,59.35,59.25,59.31,91349.0,43.2346,43.2637,43.1908,43.2346,91349.0
2015-09-02 13:10:00,59.32,59.39,59.26,59.34,100885.0,43.2419,43.2929,43.1981,43.2564,100885.0
2015-09-02 13:20:00,59.33,59.45,59.31,59.36,76540.0,43.2492,43.3366,43.2346,43.271,76540.0
2015-09-02 13:30:00,59.36,59.37,59.22,59.24,76154.0,43.271,43.2783,43.169,43.1836,76154.0
2015-09-02 13:40:00,59.24,59.31,59.19,59.21,50045.0,43.1836,43.2346,43.1471,43.1617,50045.0
2015-09-02 13:50:00,59.21,59.26,59.14,59.19,76018.0,43.1617,43.1981,43.1107,43.1471,76018.0
2015-09-02 14:00:00,59.19,59.31,59.16,59.21,102242.0,43.1471,43.2346,43.1252,43.1617,102242.0
2015-09-02 14:10:00,59.21,59.33,59.21,59.21,141533.0,43.1617,43.2492,43.1617,43.1617,141533.0
2015-09-02 14:20:00,59.22,59.29,59.19,59.21,106639.0,43.169,43.22,43.1471,43.1617,106639.0
2015-09-02 14:30:00,59.22,59.24,59.03,59.06,102263.0,43.169,43.1836,43.0305,43.0523,102263.0
2015-09-02 14:40:00,59.06,59.15,59.01,59.08,162115.0,43.0523,43.1179,43.0159,43.0669,162115.0
2015-09-02 14:50:00,59.08,59.24,59.07,59.24,74817.0,43.0669,43.1836,43.0596,43.1836,74817.0
2015-09-02 15:00:00,59.24,59.3,59.16,59.19,155534.0,43.1836,43.2273,43.1252,43.1471,155534.0
2015-09-02 15:10:00,59.19,59.24,59.03,59.13,117131.0,43.1471,43.1836,43.0305,43.1034,117131.0
2015-09-02 15:20:00,59.13,59.22,59.0,59.19,153007.0,43.1034,43.169,43.0086,43.1471,153007.0
2015-09-02 15:30:00,59.2,59.31,59.17,59.25,237766.0,43.1544,43.2346,43.1325,43.1908,237766.0
2015-09-02 15:40:00,59.25,59.35,59.22,59.25,299655.0,43.1908,43.2637,43.169,43.1908,299655.0
2015-09-02 15:50:00,59.26,59.63,59.25,59.62,859535.0,43.1981,43.4678,43.1908,43.4606,859535.0
2015-09-03 09:30:00,60.42,60.97,60.21,60.4,395928.0,44.0437,44.4447,43.8906,44.0291,395928.0
2015-09-03 09:40:00,60.43,60.58,60.06,60.12,230261.0,44.051,44.1604,43.7813,43.825,230261.0
2015-09-03 09:50:00,60.13,60.24,59.89,59.89,141929.0,43.8323,43.9125,43.6574,43.6574,141929.0
2015-09-03 10:00:00,59.92,60.04,59.7,59.86,103251.0,43.6792,43.7667,43.5189,43.6355,103251.0
2015-09-03 10:10:00,59.86,59.98,59.74,59.98,96868.0,43.6355,43.723,43.548,43.723,96868.0
2015-09-03 10:20:00,59.98,60.1,59.94,60.01,192173.0,43.723,43.8105,43.6938,43.7449,192173.0
2015-09-03 10:30:00,60.01,60.11,59.89,59.91,216221.0,43.7449,43.8177,43.6574,43.672,216221.0
2015-09-03 10:40:00,59.93,60.05,59.91,60.03,97569.0,43.6865,43.774,43.672,43.7594,97569.0
2015-09-03 10:50:00,60.03,60.21,60.01,60.14,96471.0,43.7594,43.8906,43.7449,43.8396,96471.0
2015-09-03 11:00:00,60.14,60.18,60.01,60.11,85314.0,43.8396,43.8688,43.7449,43.8177,85314.0
2015-09-03 11:10:00,60.12,60.17,60.01,60.05,137689.0,43.825,43.8615,43.7449,43.774,137689.0
2015-09-03 11:20:00,60.06,60.09,59.95,59.99,186023.0,43.7813,43.8032,43.7011,43.7303,186023.0
2015-09-03 11:30:00,60.0,60.07,59.92,60.0,126192.0,43.7376,43.7886,43.6792,43.7376,126192.0
2015-09-03 11:40:00,60.01,60.05,59.9,59.92,172297.0,43.7449,43.774,43.6647,43.6792,172297.0
2015-09-03 11:50:00,59.93,59.98,59.8,59.92,140019.0,43.6865,43.723,43.5918,43.6792,140019.0
2015-09-03 12:00:00,59.91,60.01,59.84,59.91,729633.0,43.672,43.7449,43.6209,43.672,729633.0
2015-09-03 12:10:00,59.9,59.9,59.79,59.84,93966.0,43.6647,43.6647,43.5845,43.6209,93966.0
2015-09-03 12:20:00,59.84,59.89,59.74,59.87,53095.0,43.6209,43.6574,43.548,43.6428,53095.0
2015-09-03 12:30:00,59.86,59.88,59.73,59.74,78796.0,43.6355,43.6501,43.5407,43.548,78796.0
2015-09-03 12:40:00,59.75,59.79,59.64,59.7,123084.0,43.5553,43.5845,43.4751,43.5189,123084.0
2015-09-03 12:50:00,59.7,59.72,59.51,59.57,92293.0,43.5189,43.5335,43.3804,43.4241,92293.0
2015-09-03 13:00:00,59.56,59.57,59.3,59.39,114942.0,43.4168,43.4241,43.2273,43.2929,114942.0
2015-09-03 13:10:00,59.41,59.49,59.34,59.47,72142.0,43.3075,43.3658,43.2564,43.3512,72142.0
2015-09-03 13:20:00,59.49,59.57,59.44,59.48,58096.0,43.3658,43.4241,43.3293,43.3585,58096.0
2015-09-03 13:30:00,59.49,59.5,59.34,59.38,59073.0,43.3658,43.3731,43.2564,43.2856,59073.0
2015-09-03 13:40:00,59.38,59.38,59.23,59.3,141564.0,43.2856,43.2856,43.1763,43.2273,141564.0
2015-09-03 13:50:00,59.31,59.31,59.09,59.11,89459.0,43.2346,43.2346,43.0742,43.0888,89459.0
2015-09-03 14:00:00,59.08,59.12,58.92,58.93,154467.0,43.0669,43.0961,42.9503,42.9576,154467.0
2015-09-03 14:10:00,58.93,59.05,58.91,59.05,133952.0,42.9576,43.0451,42.943,43.0451,133952.0
2015-09-03 14:20:00,59.04,59.18,58.92,59.18,100441.0,43.0378,43.1398,42.9503,43.1398,100441.0
2015-09-03 14:30:00,59.17,59.21,59.03,59.19,138246.0,43.1325,43.1617,43.0305,43.1471,138246.0
2015-09-03 14:40:00,59.2,59.22,59.09,59.14,200814.0,43.1544,43.169,43.0742,43.1107,200814.0
2015-09-03 14:50:00,59.13,59.17,58.99,59.12,143912.0,43.1034,43.1325,43.0013,43.0961,143912.0
2015-09-03 15:00:00,59.12,59.2,59.0,59.04,152097.0,43.0961,43.1544,43.0086,43.0378,152097.0
2015-09-03 15:10:00,59.05,59.14,58.92,58.95,235873.0,43.0451,43.1107,42.9503,42.9722,235873.0
2015-09-03 15:20:00,58.95,59.01,58.69,58.8,315166.0,42.9722,43.0159,42.7826,42.8628,315166.0
2015-09-03 15:30:00,58.79,58.85,58.6,58.71,251018.0,42.8555,42.8993,42.717,42.7972,251018.0
2015-09-03 15:40:00,58.72,58.9,58.64,58.83,361169.0,42.8045,42.9357,42.7462,42.8847,361169.0
2015-09-03 15:50:00,58.83,58.95,58.73,58.73,825091.0,42.8847,42.9722,42.8118,42.8118,825091.0
2015-09-04 09:30:00,58.08,58.39,57.9,58.36,249965.0,42.338,42.5639,42.2067,42.5421,249965.0
2015-09-04 09:40:00,58.39,58.48,58.04,58.12,218284.0,42.5639,42.6295,42.3088,42.3671,218284.0
2015-09-04 09:50:00,58.1,58.19,57.91,58.11,178807.0,42.3525,42.4181,42.214,42.3598,178807.0
2015-09-04 10:00:00,58.12,58.17,57.94,58.16,117141.0,42.3671,42.4036,42.2359,42.3963,117141.0
2015-09-04 10:10:00,58.17,58.31,58.03,58.12,151097.0,42.4036,42.5056,42.3015,42.3671,151097.0
2015-09-04 10:20:00,58.12,58.39,58.07,58.35,132270.0,42.3671,42.5639,42.3307,42.5348,132270.0
2015-09-04 10:30:00,58.33,58.41,58.11,58.25,100979.0,42.5202,42.5785,42.3598,42.4619,100979.0
2015-09-04 10:40:00,58.26,58.3,58.0,58.0,121691.0,42.4692,42.4983,42.2796,42.2796,121691.0
2015-09-04 10:50:00,58.01,58.04,57.86,57.9,108156.0,42.2869,42.3088,42.1776,42.2067,108156.0
2015-09-04 11:00:00,57.91,58.0,57.76,57.79,171862.0,42.214,42.2796,42.1047,42.1266,171862.0
2015-09-04 11:10:00,57.77,57.91,57.67,57.78,129075.0,42.112,42.214,42.0391,42.1193,129075.0
2015-09-04 11:20:00,57.78,57.88,57.7,57.77,116077.0,42.1193,42.1922,42.061,42.112,116077.0
2015-09-04 11:30:00,57.76,57.78,57.57,57.66,176032.0,42.1047,42.1193,41.9662,42.0318,176032.0
2015-09-04 11:40:00,57.66,57.78,57.64,57.75,119415.0,42.0318,42.1193,42.0172,42.0974,119415.0
2015-09-04 11:50:00,57.77,57.82,57.62,57.63,77107.0,42.112,42.1484,42.0026,42.0099,77107.0
2015-09-04 12:00:00,57.63,57.69,57.55,57.6,112781.0,42.0099,42.0537,41.9516,41.9881,112781.0
2015-09-04 12:10:00,57.61,57.69,57.51,57.56,67593.0,41.9953,42.0537,41.9225,41.9589,67593.0
2015-09-04 12:20:00,57.56,57.63,57.42,57.49,86746.0,41.9589,42.0099,41.8568,41.9079,86746.0
2015-09-04 12:30:00,57.49,57.62,57.41,57.55,96203.0,41.9079,42.0026,41.8496,41.9516,96203.0
2015-09-04 12:40:00,57.55,57.59,57.45,57.55,97918.0,41.9516,41.9808,41.8787,41.9516,97918.0
2015-09-04 12:50:00,57.56,57.59,57.45,57.45,120472.0,41.9589,41.9808,41.8787,41.8787,120472.0
2015-09-04 13:00:00,57.46,57.49,57.34,57.36,156037.0,41.886,41.9079,41.7985,41.8131,156037.0
2015-09-04 13:10:00,57.37,57.42,57.26,57.28,149210.0,41.8204,41.8568,41.7402,41.7548,149210.0
2015-09-04 13:20:00,57.28,57.3,57.16,57.25,75734.0,41.7548,41.7694,41.6673,41.7329,75734.0
2015-09-04 13:30:00,57.25,57.37,57.2,57.3,190770.0,41.7329,41.8204,41.6965,41.7694,190770.0
2015-09-04 13:40:00,57.3,57.33,57.22,57.25,98336.0,41.7694,41.7912,41.7111,41.7329,98336.0
2015-09-04 13:50:00,57.25,57.35,57.22,57.23,112820.0,41.7329,41.8058,41.7111,41.7183,112820.0
2015-09-04 14:00:00,57.22,57.27,57.08,57.08,139345.0,41.7111,41.7475,41.609,41.609,139345.0
2015-09-04 14:10:00,57.07,57.13,56.94,56.99,220005.0,41.6017,41.6454,41.5069,41.5434,220005.0
2015-09-04 14:20:00,57.0,57.08,56.94,57.0,173727.0,41.5507,41.609,41.5069,41.5507,173727.0
2015-09-04 14:30:00,57.0,57.02,56.9,57.01,182994.0,41.5507,41.5653,41.4778,41.558,182994.0
2015-09-04 14:40:00,57.01,57.12,56.96,57.05,278789.0,41.558,41.6382,41.5215,41.5871,278789.0
2015-09-04 14:50:00,57.05,57.12,56.96,57.12,265587.0,41.5871,41.6382,41.5215,41.6382,265587.0
2015-09-04 15:00:00,57.11,57.24,57.06,57.19,368151.0,41.6309,41.7256,41.5944,41.6892,368151.0
2015-09-04 15:10:00,57.19,57.2,56.97,57.06,327885.0,41.6892,41.6965,41.5288,41.5944,327885.0
2015-09-04 15:20:00,57.06,57.23,57.04,57.22,319826.0,41.5944,41.7183,41.5798,41.7111,319826.0
2015-09-04 15:30:00,57.23,57.42,57.19,57.26,445854.0,41.7183,41.8568,41.6892,41.7402,445854.0
2015-09-04 15:40:00,57.25,57.54,57.24,57.52,642541.0,41.7329,41.9443,41.7256,41.9297,642541.0
2015-09-04 15:50:00,57.53,57.55,57.28,57.29,902599.0,41.937,41.9516,41.7548,41.7621,902599.0
2015-09-08 09:30:00,58.4,58.61,56.32,57.06,1044020.0,42.5712,42.7243,41.055,41.5944,1044020.0
2015-09-08 09:40:00,57.06,57.76,56.6,57.56,525995.0,41.5944,42.1047,41.2591,41.9589,525995.0
2015-09-08 09:50:00,57.6,57.79,57.57,57.59,271573.0,41.9881,42.1266,41.9662,41.9808,271573.0
2015-09-08 10:00:00,57.59,57.81,57.49,57.73,417690.0,41.9808,42.1411,41.9079,42.0828,417690.0
2015-09-08 10:10:00,57.72,57.87,57.47,57.49,187443.0,42.0755,42.1849,41.8933,41.9079,187443.0
2015-09-08 10:20:00,57.49,57.51,57.32,57.41,202842.0,41.9079,41.9225,41.784,41.8496,202842.0
2015-09-08 10:30:00,57.42,57.48,57.13,57.17,263195.0,41.8568,41.9006,41.6454,41.6746,263195.0
2015-09-08 10:40:00,57.17,57.27,56.91,56.93,280563.0,41.6746,41.7475,41.4851,41.4997,280563.0
2015-09-08 10:50:00,56.92,57.34,56.9,57.34,331252.0,41.4924,41.7985,41.4778,41.7985,331252.0
2015-09-08 11:00:00,57.31,57.37,57.15,57.35,230677.0,41.7767,41.8204,41.66,41.8058,230677.0
2015-09-08 11:10:00,57.35,57.5,57.25,57.47,133783.0,41.8058,41.9152,41.7329,41.8933,133783.0
2015-09-08 11:20:00,57.48,57.67,57.43,57.66,276412.0,41.9006,42.0391,41.8641,42.0318,276412.0
2015-09-08 11:30:00,57.65,57.66,57.42,57.42,301200.0,42.0245,42.0318,41.8568,41.8568,301200.0
2015-09-08 11:40:00,57.42,57.47,57.33,57.4,233033.0,41.8568,41.8933,41.7912,41.8423,233033.0
2015-09-08 11:50:00,57.39,57.56,57.39,57.52,113588.0,41.835,41.9589,41.835,41.9297,113588.0
2015-09-08 12:00:00,57.51,57.64,57.47,57.64,109952.0,41.9225,42.0172,41.8933,42.0172,109952.0
2015-09-08 12:10:00,57.63,57.87,57.58,57.85,152934.0,42.0099,42.1849,41.9735,42.1703,152934.0
2015-09-08 12:20:00,57.86,57.99,57.8,57.97,127997.0,42.1776,42.2724,42.1339,42.2578,127997.0
2015-09-08 12:30:00,57.97,58.0,57.71,57.73,163005.0,42.2578,42.2796,42.0682,42.0828,163005.0
2015-09-08 12:40:00,57.74,57.79,57.68,57.77,151385.0,42.0901,42.1266,42.0464,42.112,151385.0
2015-09-08 12:50:00,57.77,57.84,57.73,57.75,121015.0,42.112,42.163,42.0828,42.0974,121015.0
2015-09-08 13:00:00,57.76,57.77,57.48,57.5,130900.0,42.1047,42.112,41.9006,41.9152,130900.0
2015-09-08 13:10:00,57.5,57.61,57.46,57.49,78645.0,41.9152,41.9953,41.886,41.9079,78645.0
2015-09-08 13:20:00,57.49,57.64,57.47,57.61,97191.0,41.9079,42.0172,41.8933,41.9953,97191.0
2015-09-08 13:30:00,57.61,57.75,57.57,57.73,68312.0,41.9953,42.0974,41.9662,42.0828,68312.0
2015-09-08 13:40:00,57.73,57.85,57.72,57.78,107640.0,42.0828,42.1703,42.0755,42.1193,107640.0
2015-09-08 13:50:00,57.79,57.9,57.78,57.86,108050.0,42.1266,42.2067,42.1193,42.1776,108050.0
2015-09-08 14:00:00,57.86,57.9,57.79,57.89,77494.0,42.1776,42.2067,42.1266,42.1995,77494.0
2015-09-08 14:10:00,57.89,57.94,57.81,57.91,85150.0,42.1995,42.2359,42.1411,42.214,85150.0
2015-09-08 14:20:00,57.91,58.02,57.89,58.01,140438.0,42.214,42.2942,42.1995,42.2869,140438.0
2015-09-08 14:30:00,58.02,58.16,57.97,58.15,168627.0,42.2942,42.3963,42.2578,42.389,168627.0
2015-09-08 14:40:00,58.15,58.34,58.15,58.29,195542.0,42.389,42.5275,42.389,42.491,195542.0
2015-09-08 14:50:00,58.29,58.36,58.23,58.33,194498.0,42.491,42.5421,42.4473,42.5202,194498.0
2015-09-08 15:00:00,58.34,58.56,58.33,58.54,252362.0,42.5275,42.6879,42.5202,42.6733,252362.0
2015-09-08 15:10:00,58.54,58.65,58.53,58.64,223707.0,42.6733,42.7535,42.666,42.7462,223707.0
2015-09-08 15:20:00,58.64,58.73,58.59,58.71,440559.0,42.7462,42.8118,42.7097,42.7972,440559.0
2015-09-08 15:30:00,58.71,58.92,58.71,58.87,386656.0,42.7972,42.9503,42.7972,42.9138,386656.0
2015-09-08 15:40:00,58.86,59.02,58.78,59.0,653819.0,42.9065,43.0232,42.8482,43.0086,653819.0
2015-09-08 15:50:00,58.99,59.08,58.91,59.01,1049597.0,43.0013,43.0669,42.943,43.0159,1049597.0
2015-09-09 09:30:00,59.46,59.52,58.84,58.84,322939.0,43.3439,43.3877,42.892,42.892,322939.0
2015-09-09 09:40:00,58.84,58.91,58.56,58.64,333738.0,42.892,42.943,42.6879,42.7462,333738.0
2015-09-09 09:50:00,58.65,58.99,58.65,58.97,301943.0,42.7535,43.0013,42.7535,42.9867,301943.0
2015-09-09 10:00:00,58.97,59.09,58.63,58.64,176808.0,42.9867,43.0742,42.7389,42.7462,176808.0
2015-09-09 10:10:00,58.64,58.77,58.56,58.69,110566.0,42.7462,42.8409,42.6879,42.7826,110566.0
2015-09-09 10:20:00,58.67,58.75,58.6,58.68,94955.0,42.768,42.8264,42.717,42.7753,94955.0
2015-09-09 10:30:00,58.68,58.7,58.4,58.47,135242.0,42.7753,42.7899,42.5712,42.6223,135242.0
2015-09-09 10:40:00,58.45,58.61,58.41,58.57,87979.0,42.6077,42.7243,42.5785,42.6952,87979.0
2015-09-09 10:50:00,58.56,58.67,58.53,58.58,169921.0,42.6879,42.768,42.666,42.7024,169921.0
2015-09-09 11:00:00,58.58,58.72,58.53,58.67,98277.0,42.7024,42.8045,42.666,42.768,98277.0
2015-09-09 11:10:00,58.66,58.79,58.66,58.75,72669.0,42.7608,42.8555,42.7608,42.8264,72669.0
2015-09-09 11:20:00,58.76,58.76,58.65,58.65,108060.0,42.8337,42.8337,42.7535,42.7535,108060.0
2015-09-09 11:30:00,58.65,58.77,58.56,58.56,83987.0,42.7535,42.8409,42.6879,42.6879,83987.0
2015-09-09 11:40:00,58.56,58.68,58.53,58.6,161296.0,42.6879,42.7753,42.666,42.717,161296.0
2015-09-09 11:50:00,58.6,58.63,58.51,58.55,102764.0,42.717,42.7389,42.6514,42.6806,102764.0
2015-09-09 12:00:00,58.56,58.73,58.53,58.7,65425.0,42.6879,42.8118,42.666,42.7899,65425.0
2015-09-09 12:10:00,58.7,58.87,58.69,58.85,137652.0,42.7899,42.9138,42.7826,42.8993,137652.0
2015-09-09 12:20:00,58.86,59.2,58.8,59.2,533118.0,42.9065,43.1544,42.8628,43.1544,533118.0
2015-09-09 12:30:00,59.19,59.21,59.05,59.13,122829.0,43.1471,43.1617,43.0451,43.1034,122829.0
2015-09-09 12:40:00,59.13,59.26,59.09,59.16,134752.0,43.1034,43.1981,43.0742,43.1252,134752.0
2015-09-09 12:50:00,59.16,59.2,59.07,59.17,110859.0,43.1252,43.1544,43.0596,43.1325,110859.0
2015-09-09 13:00:00,59.17,59.21,59.07,59.09,86076.0,43.1325,43.1617,43.0596,43.0742,86076.0
2015-09-09 13:10:00,59.08,59.11,59.04,59.09,79685.0,43.0669,43.0888,43.0378,43.0742,79685.0
2015-09-09 13:20:00,59.09,59.14,58.98,59.01,105067.0,43.0742,43.1107,42.994,43.0159,105067.0
2015-09-09 13:30:00,59.0,59.0,58.81,58.84,122702.0,43.0086,43.0086,42.8701,42.892,122702.0
2015-09-09 13:40:00,58.85,58.86,58.74,58.82,90354.0,42.8993,42.9065,42.8191,42.8774,90354.0
2015-09-09 13:50:00,58.81,58.81,58.59,58.63,89581.0,42.8701,42.8701,42.7097,42.7389,89581.0
2015-09-09 14:00:00,58.63,58.8,58.58,58.77,97959.0,42.7389,42.8628,42.7024,42.8409,97959.0
2015-09-09 14:10:00,58.78,58.84,58.71,58.79,99083.0,42.8482,42.892,42.7972,42.8555,99083.0
2015-09-09 14:20:00,58.78,58.78,58.45,58.53,169410.0,42.8482,42.8482,42.6077,42.666,169410.0
2015-09-09 14:30:00,58.54,58.59,58.44,58.54,162221.0,42.6733,42.7097,42.6004,42.6733,162221.0
2015-09-09 14:40:00,58.55,58.57,58.38,58.46,188823.0,42.6806,42.6952,42.5566,42.615,188823.0
2015-09-09 14:50:00,58.45,58.59,58.42,58.54,157130.0,42.6077,42.7097,42.5858,42.6733,157130.0
2015-09-09 15:00:00,58.53,58.66,58.44,58.64,157230.0,42.666,42.7608,42.6004,42.7462,157230.0
2015-09-09 15:10:00,58.64,58.68,58.48,58.62,224969.0,42.7462,42.7753,42.6295,42.7316,224969.0
2015-09-09 15:20:00,58.61,58.72,58.49,58.53,256782.0,42.7243,42.8045,42.6368,42.666,256782.0
2015-09-09 15:30:00,58.53,58.53,58.25,58.26,295975.0,42.666,42.666,42.4619,42.4692,295975.0
2015-09-09 15:40:00,58.26,58.26,58.03,58.08,339764.0,42.4692,42.4692,42.3015,42.338,339764.0
2015-09-09 15:50:00,58.07,58.12,57.86,58.03,553715.0,42.3307,42.3671,42.1776,42.3015,553715.0
2015-09-10 09:30:00,58.22,58.77,58.04,58.48,349159.0,42.44,42.8409,42.3088,42.6295,349159.0
2015-09-10 09:40:00,58.48,58.67,58.26,58.62,180927.0,42.6295,42.768,42.4692,42.7316,180927.0
2015-09-10 09:50:00,58.58,58.68,58.45,58.47,157444.0,42.7024,42.7753,42.6077,42.6223,157444.0
2015-09-10 10:00:00,58.46,58.54,58.33,58.37,148919.0,42.615,42.6733,42.5202,42.5494,148919.0
2015-09-10 10:10:00,58.38,58.38,58.11,58.21,172784.0,42.5566,42.5566,42.3598,42.4327,172784.0
2015-09-10 10:20:00,58.2,58.39,58.16,58.29,106739.0,42.4254,42.5639,42.3963,42.491,106739.0
2015-09-10 10:30:00,58.31,58.57,58.26,58.53,120567.0,42.5056,42.6952,42.4692,42.666,120567.0
2015-09-10 10:40:00,58.53,58.58,58.43,58.55,193418.0,42.666,42.7024,42.5931,42.6806,193418.0
2015-09-10 10:50:00,58.56,58.67,58.48,58.54,152557.0,42.6879,42.768,42.6295,42.6733,152557.0
2015-09-10 11:00:00,58.55,58.64,58.46,58.5,128389.0,42.6806,42.7462,42.615,42.6441,128389.0
2015-09-10 11:10:00,58.5,58.56,58.25,58.25,222475.0,42.6441,42.6879,42.4619,42.4619,222475.0
2015-09-10 11:20:00,58.25,58.42,58.19,58.36,194700.0,42.4619,42.5858,42.4181,42.5421,194700.0
2015-09-10 11:30:00,58.37,58.52,58.35,58.5,138518.0,42.5494,42.6587,42.5348,42.6441,138518.0
2015-09-10 11:40:00,58.49,58.55,58.45,58.49,160512.0,42.6368,42.6806,42.6077,42.6368,160512.0
2015-09-10 11:50:00,58.49,58.6,58.43,58.53,231398.0,42.6368,42.717,42.5931,42.666,231398.0
2015-09-10 12:00:00,58.53,58.74,58.51,58.71,129883.0,42.666,42.8191,42.6514,42.7972,129883.0
2015-09-10 12:10:00,58.7,58.74,58.57,58.59,137714.0,42.7899,42.8191,42.6952,42.7097,137714.0
2015-09-10 12:20:00,58.57,58.67,58.51,58.65,262790.0,42.6952,42.768,42.6514,42.7535,262790.0
2015-09-10 12:30:00,58.65,58.84,58.64,58.82,169747.0,42.7535,42.892,42.7462,42.8774,169747.0
2015-09-10 12:40:00,58.82,58.83,58.68,58.8,152420.0,42.8774,42.8847,42.7753,42.8628,152420.0
2015-09-10 12:50:00,58.81,58.86,58.75,58.8,142567.0,42.8701,42.9065,42.8264,42.8628,142567.0
2015-09-10 13:00:00,58.8,58.81,58.74,58.79,97587.0,42.8628,42.8701,42.8191,42.8555,97587.0
2015-09-10 13:10:00,58.8,58.83,58.74,58.78,141167.0,42.8628,42.8847,42.8191,42.8482,141167.0
2015-09-10 13:20:00,58.78,58.9,58.7,58.89,335941.0,42.8482,42.9357,42.7899,42.9284,335941.0
2015-09-10 13:30:00,58.88,59.03,58.86,59.02,166665.0,42.9211,43.0305,42.9065,43.0232,166665.0
2015-09-10 13:40:00,59.02,59.06,58.76,58.95,133316.0,43.0232,43.0523,42.8337,42.9722,133316.0
2015-09-10 13:50:00,58.96,59.03,58.9,59.01,38937.0,42.9794,43.0305,42.9357,43.0159,38937.0
2015-09-10 14:00:00,59.01,59.05,58.86,58.89,89251.0,43.0159,43.0451,42.9065,42.9284,89251.0
2015-09-10 14:10:00,58.9,58.98,58.87,58.9,80995.0,42.9357,42.994,42.9138,42.9357,80995.0
2015-09-10 14:20:00,58.91,59.12,58.85,59.1,121754.0,42.943,43.0961,42.8993,43.0815,121754.0
2015-09-10 14:30:00,59.1,59.15,58.99,59.01,85924.0,43.0815,43.1179,43.0013,43.0159,85924.0
2015-09-10 14:40:00,59.0,59.1,58.95,58.97,132800.0,43.0086,43.0815,42.9722,42.9867,132800.0
2015-09-10 14:50:00,58.98,59.0,58.79,58.79,92064.0,42.994,43.0086,42.8555,42.8555,92064.0
2015-09-10 15:00:00,58.77,58.81,58.67,58.77,105449.0,42.8409,42.8701,42.768,42.8409,105449.0
2015-09-10 15:10:00,58.77,58.89,58.73,58.76,127485.0,42.8409,42.9284,42.8118,42.8337,127485.0
2015-09-10 15:20:00,58.76,58.79,58.55,58.6,188392.0,42.8337,42.8555,42.6806,42.717,188392.0
2015-09-10 15:30:00,58.6,58.6,58.43,58.55,242082.0,42.717,42.717,42.5931,42.6806,242082.0
2015-09-10 15:40:00,58.54,58.67,58.42,58.67,356848.0,42.6733,42.768,42.5858,42.768,356848.0
2015-09-10 15:50:00,58.67,58.76,58.51,58.73,437444.0,42.768,42.8337,42.6514,42.8118,437444.0
2015-09-11 09:30:00,58.5,58.95,58.49,58.64,470046.0,42.6441,42.9722,42.6368,42.7462,470046.0
2015-09-11 09:40:00,58.65,59.02,58.55,58.78,580958.0,42.7535,43.0232,42.6806,42.8482,580958.0
2015-09-11 09:50:00,58.78,58.87,58.7,58.73,281651.0,42.8482,42.9138,42.7899,42.8118,281651.0
2015-09-11 10:00:00,58.73,58.81,58.6,58.77,238986.0,42.8118,42.8701,42.717,42.8409,238986.0
2015-09-11 10:10:00,58.77,58.81,58.65,58.79,164510.0,42.8409,42.8701,42.7535,42.8555,164510.0
2015-09-11 10:20:00,58.79,58.81,58.73,58.75,222943.0,42.8555,42.8701,42.8118,42.8264,222943.0
2015-09-11 10:30:00,58.75,58.84,58.71,58.76,133830.0,42.8264,42.892,42.7972,42.8337,133830.0
2015-09-11 10:40:00,58.77,58.81,58.69,58.77,137405.0,42.8409,42.8701,42.7826,42.8409,137405.0
2015-09-11 10:50:00,58.77,58.82,58.71,58.78,246507.0,42.8409,42.8774,42.7972,42.8482,246507.0
2015-09-11 11:00:00,58.78,58.81,58.73,58.75,107985.0,42.8482,42.8701,42.8118,42.8264,107985.0
2015-09-11 11:10:00,58.76,58.88,58.72,58.88,96979.0,42.8337,42.9211,42.8045,42.9211,96979.0
2015-09-11 11:20:00,58.88,58.89,58.75,58.79,260479.0,42.9211,42.9284,42.8264,42.8555,260479.0
2015-09-11 11:30:00,58.79,58.81,58.72,58.77,136577.0,42.8555,42.8701,42.8045,42.8409,136577.0
2015-09-11 11:40:00,58.78,58.81,58.72,58.78,112121.0,42.8482,42.8701,42.8045,42.8482,112121.0
2015-09-11 11:50:00,58.79,58.88,58.79,58.83,273164.0,42.8555,42.9211,42.8555,42.8847,273164.0
2015-09-11 12:00:00,58.83,59.0,58.81,58.95,216922.0,42.8847,43.0086,42.8701,42.9722,216922.0
2015-09-11 12:10:00,58.95,59.0,58.93,59.0,130498.0,42.9722,43.0086,42.9576,43.0086,130498.0
2015-09-11 12:20:00,59.0,59.16,58.99,59.16,114040.0,43.0086,43.1252,43.0013,43.1252,114040.0
2015-09-11 12:30:00,59.16,59.2,58.97,58.98,261357.0,43.1252,43.1544,42.9867,42.994,261357.0
2015-09-11 12:40:00,58.99,59.15,58.99,59.13,179564.0,43.0013,43.1179,43.0013,43.1034,179564.0
2015-09-11 12:50:00,59.13,59.23,59.06,59.19,101833.0,43.1034,43.1763,43.0523,43.1471,101833.0
2015-09-11 13:00:00,59.19,59.19,59.01,59.02,86517.0,43.1471,43.1471,43.0159,43.0232,86517.0
2015-09-11 13:10:00,59.02,59.03,58.95,58.95,68426.0,43.0232,43.0305,42.9722,42.9722,68426.0
2015-09-11 13:20:00,58.95,59.02,58.87,58.91,96494.0,42.9722,43.0232,42.9138,42.943,96494.0
2015-09-11 13:30:00,58.9,58.94,58.78,58.87,150441.0,42.9357,42.9649,42.8482,42.9138,150441.0
2015-09-11 13:40:00,58.88,58.99,58.85,58.98,118079.0,42.9211,43.0013,42.8993,42.994,118079.0
2015-09-11 13:50:00,58.98,58.98,58.85,58.86,145034.0,42.994,42.994,42.8993,42.9065,145034.0
2015-09-11 14:00:00,58.86,58.88,58.76,58.78,149895.0,42.9065,42.9211,42.8337,42.8482,149895.0
2015-09-11 14:10:00,58.78,58.86,58.77,58.86,111898.0,42.8482,42.9065,42.8409,42.9065,111898.0
2015-09-11 14:20:00,58.86,58.97,58.86,58.96,67064.0,42.9065,42.9867,42.9065,42.9794,67064.0
2015-09-11 14:30:00,58.97,59.09,58.95,59.04,113247.0,42.9867,43.0742,42.9722,43.0378,113247.0
2015-09-11 14:40:00,59.05,59.06,59.01,59.05,75092.0,43.0451,43.0523,43.0159,43.0451,75092.0
2015-09-11 14:50:00,59.06,59.07,59.02,59.05,254891.0,43.0523,43.0596,43.0232,43.0451,254891.0
2015-09-11 15:00:00,59.04,59.07,58.99,59.04,210227.0,43.0378,43.0596,43.0013,43.0378,210227.0
2015-09-11 15:10:00,59.04,59.13,59.03,59.11,129512.0,43.0378,43.1034,43.0305,43.0888,129512.0
2015-09-11 15:20:00,59.11,59.12,59.0,59.08,143763.0,43.0888,43.0961,43.0086,43.0669,143763.0
2015-09-11 15:30:00,59.08,59.08,58.99,59.02,382169.0,43.0669,43.0669,43.0013,43.0232,382169.0
2015-09-11 15:40:00,59.02,59.12,58.98,59.06,651026.0,43.0232,43.0961,42.994,43.0523,651026.0
2015-09-11 15:50:00,59.06,59.28,59.04,59.24,752752.0,43.0523,43.2127,43.0378,43.1836,752752.0
2015-09-14 09:30:00,59.4,59.82,59.22,59.57,325129.0,43.3002,43.6063,43.169,43.4241,325129.0
2015-09-14 09:40:00,59.57,59.79,59.36,59.37,201744.0,43.4241,43.5845,43.271,43.2783,201744.0
2015-09-14 09:50:00,59.36,59.59,59.3,59.54,118109.0,43.271,43.4387,43.2273,43.4022,118109.0
2015-09-14 10:00:00,59.52,59.72,59.45,59.51,167252.0,43.3877,43.5335,43.3366,43.3804,167252.0
2015-09-14 10:10:00,59.49,59.71,59.44,59.6,155223.0,43.3658,43.5262,43.3293,43.446,155223.0
2015-09-14 10:20:00,59.62,59.67,59.55,59.62,71811.0,43.4606,43.497,43.4095,43.4606,71811.0
2015-09-14 10:30:00,59.62,59.66,59.58,59.62,78683.0,43.4606,43.4897,43.4314,43.4606,78683.0
2015-09-14 10:40:00,59.62,59.63,59.52,59.57,98625.0,43.4606,43.4678,43.3877,43.4241,98625.0
2015-09-14 10:50:00,59.57,59.58,59.29,59.37,82414.0,43.4241,43.4314,43.22,43.2783,82414.0
2015-09-14 11:00:00,59.37,59.43,59.29,59.29,42184.0,43.2783,43.3221,43.22,43.22,42184.0
2015-09-14 11:10:00,59.31,59.32,59.16,59.22,69509.0,43.2346,43.2419,43.1252,43.169,69509.0
2015-09-14 11:20:00,59.22,59.28,59.11,59.15,47347.0,43.169,43.2127,43.0888,43.1179,47347.0
2015-09-14 11:30:00,59.14,59.15,58.95,59.07,88787.0,43.1107,43.1179,42.9722,43.0596,88787.0
2015-09-14 11:40:00,59.07,59.18,59.05,59.16,56077.0,43.0596,43.1398,43.0451,43.1252,56077.0
2015-09-14 11:50:00,59.16,59.3,59.14,59.18,54065.0,43.1252,43.2273,43.1107,43.1398,54065.0
2015-09-14 12:00:00,59.18,59.2,59.08,59.11,71166.0,43.1398,43.1544,43.0669,43.0888,71166.0
2015-09-14 12:10:00,59.11,59.12,59.01,59.03,73486.0,43.0888,43.0961,43.0159,43.0305,73486.0
2015-09-14 12:20:00,59.03,59.04,58.95,58.97,70403.0,43.0305,43.0378,42.9722,42.9867,70403.0
2015-09-14 12:30:00,58.97,59.04,58.92,58.93,54382.0,42.9867,43.0378,42.9503,42.9576,54382.0
2015-09-14 12:40:00,58.93,58.97,58.82,58.89,62203.0,42.9576,42.9867,42.8774,42.9284,62203.0
2015-09-14 12:50:00,58.89,59.0,58.88,58.96,43390.0,42.9284,43.0086,42.9211,42.9794,43390.0
2015-09-14 13:00:00,58.95,59.01,58.9,59.0,85167.0,42.9722,43.0159,42.9357,43.0086,85167.0
2015-09-14 13:10:00,59.01,59.09,58.97,59.09,80752.0,43.0159,43.0742,42.9867,43.0742,80752.0
2015-09-14 13:20:00,59.08,59.11,59.04,59.05,58718.0,43.0669,43.0888,43.0378,43.0451,58718.0
2015-09-14 13:30:00,59.04,59.18,59.03,59.15,54315.0,43.0378,43.1398,43.0305,43.1179,54315.0
2015-09-14 13:40:00,59.16,59.31,59.16,59.3,86141.0,43.1252,43.2346,43.1252,43.2273,86141.0
2015-09-14 13:50:00,59.3,59.33,59.22,59.31,76879.0,43.2273,43.2492,43.169,43.2346,76879.0
2015-09-14 14:00:00,59.3,59.3,59.14,59.2,54842.0,43.2273,43.2273,43.1107,43.1544,54842.0
2015-09-14 14:10:00,59.2,59.24,59.17,59.19,48716.0,43.1544,43.1836,43.1325,43.1471,48716.0
2015-09-14 14:20:00,59.19,59.21,59.13,59.16,79475.0,43.1471,43.1617,43.1034,43.1252,79475.0
2015-09-14 14:30:00,59.16,59.2,59.13,59.18,69553.0,43.1252,43.1544,43.1034,43.1398,69553.0
2015-09-14 14:40:00,59.19,59.21,59.14,59.16,93643.0,43.1471,43.1617,43.1107,43.1252,93643.0
2015-09-14 14:50:00,59.16,59.27,59.12,59.24,123871.0,43.1252,43.2054,43.0961,43.1836,123871.0
2015-09-14 15:00:00,59.24,59.24,59.12,59.14,89919.0,43.1836,43.1836,43.0961,43.1107,89919.0
2015-09-14 15:10:00,59.14,59.22,59.13,59.15,107882.0,43.1107,43.169,43.1034,43.1179,107882.0
2015-09-14 15:20:00,59.15,59.18,59.04,59.07,139723.0,43.1179,43.1398,43.0378,43.0596,139723.0
2015-09-14 15:30:00,59.08,59.1,58.93,58.97,182827.0,43.0669,43.0815,42.9576,42.9867,182827.0
2015-09-14 15:40:00,58.97,59.12,58.95,59.08,272745.0,42.9867,43.0961,42.9722,43.0669,272745.0
2015-09-14 15:50:00,59.08,59.19,59.01,59.16,388760.0,43.0669,43.1471,43.0159,43.1252,388760.0
2015-09-15 09:30:00,59.28,59.28,58.84,59.05,255033.0,43.2127,43.2127,42.892,43.0451,255033.0
2015-09-15 09:40:00,59.05,59.21,59.03,59.15,410663.0,43.0451,43.1617,43.0305,43.1179,410663.0
2015-09-15 09:50:00,59.15,59.25,59.1,59.17,137606.0,43.1179,43.1908,43.0815,43.1325,137606.0
2015-09-15 10:00:00,59.16,59.41,59.1,59.25,128903.0,43.1252,43.3075,43.0815,43.1908,128903.0
2015-09-15 10:10:00,59.25,59.34,59.21,59.28,128948.0,43.1908,43.2564,43.1617,43.2127,128948.0
2015-09-15 10:20:00,59.28,59.51,59.28,59.33,120593.0,43.2127,43.3804,43.2127,43.2492,120593.0
2015-09-15 10:30:00,59.34,59.7,59.34,59.49,187268.0,43.2564,43.5189,43.2564,43.3658,187268.0
2015-09-15 10:40:00,59.49,59.9,59.49,59.73,206074.0,43.3658,43.6647,43.3658,43.5407,206074.0
2015-09-15 10:50:00,59.74,59.75,59.59,59.72,84185.0,43.548,43.5553,43.4387,43.5335,84185.0
2015-09-15 11:00:00,59.72,59.89,59.69,59.86,136655.0,43.5335,43.6574,43.5116,43.6355,136655.0
2015-09-15 11:10:00,59.86,59.9,59.59,59.59,81684.0,43.6355,43.6647,43.4387,43.4387,81684.0
2015-09-15 11:20:00,59.59,59.71,59.56,59.65,80681.0,43.4387,43.5262,43.4168,43.4824,80681.0
2015-09-15 11:30:00,59.65,59.71,59.57,59.66,106913.0,43.4824,43.5262,43.4241,43.4897,106913.0
2015-09-15 11:40:00,59.66,59.76,59.65,59.7,84522.0,43.4897,43.5626,43.4824,43.5189,84522.0
2015-09-15 11:50:00,59.7,59.75,59.52,59.55,120643.0,43.5189,43.5553,43.3877,43.4095,120643.0
2015-09-15 12:00:00,59.54,59.59,59.43,59.5,133691.0,43.4022,43.4387,43.3221,43.3731,133691.0
2015-09-15 12:10:00,59.5,59.66,59.5,59.65,84208.0,43.3731,43.4897,43.3731,43.4824,84208.0
2015-09-15 12:20:00,59.65,59.73,59.63,59.72,77081.0,43.4824,43.5407,43.4678,43.5335,77081.0
2015-09-15 12:30:00,59.72,59.87,59.69,59.83,149374.0,43.5335,43.6428,43.5116,43.6136,149374.0
2015-09-15 12:40:00,59.84,59.85,59.79,59.82,102404.0,43.6209,43.6282,43.5845,43.6063,102404.0
2015-09-15 12:50:00,59.82,59.82,59.6,59.61,88598.0,43.6063,43.6063,43.446,43.4533,88598.0
2015-09-15 13:00:00,59.6,59.64,59.51,59.52,53685.0,43.446,43.4751,43.3804,43.3877,53685.0
2015-09-15 13:10:00,59.52,59.64,59.49,59.61,62920.0,43.3877,43.4751,43.3658,43.4533,62920.0
2015-09-15 13:20:00,59.61,59.75,59.59,59.75,93955.0,43.4533,43.5553,43.4387,43.5553,93955.0
2015-09-15 13:30:00,59.75,59.88,59.75,59.86,112624.0,43.5553,43.6501,43.5553,43.6355,112624.0
2015-09-15 13:40:00,59.86,59.89,59.83,59.87,74544.0,43.6355,43.6574,43.6136,43.6428,74544.0
2015-09-15 13:50:00,59.87,59.89,59.8,59.83,98800.0,43.6428,43.6574,43.5918,43.6136,98800.0
2015-09-15 14:00:00,59.84,60.0,59.83,59.98,155546.0,43.6209,43.7376,43.6136,43.723,155546.0
2015-09-15 14:10:00,59.98,60.07,59.94,59.97,128718.0,43.723,43.7886,43.6938,43.7157,128718.0
2015-09-15 14:20:00,59.97,60.0,59.87,59.98,99757.0,43.7157,43.7376,43.6428,43.723,99757.0
2015-09-15 14:30:00,59.97,60.0,59.9,59.98,86535.0,43.7157,43.7376,43.6647,43.723,86535.0
2015-09-15 14:40:00,59.98,60.06,59.95,60.01,198214.0,43.723,43.7813,43.7011,43.7449,198214.0
2015-09-15 14:50:00,60.01,60.11,59.95,59.99,363768.0,43.7449,43.8177,43.7011,43.7303,363768.0
2015-09-15 15:00:00,60.0,60.06,59.94,60.05,191418.0,43.7376,43.7813,43.6938,43.774,191418.0
2015-09-15 15:10:00,60.05,60.14,60.04,60.14,154520.0,43.774,43.8396,43.7667,43.8396,154520.0
2015-09-15 15:20:00,60.14,60.19,60.1,60.15,240415.0,43.8396,43.8761,43.8105,43.8469,240415.0
2015-09-15 15:30:00,60.15,60.18,59.99,59.99,160552.0,43.8469,43.8688,43.7303,43.7303,160552.0
2015-09-15 15:40:00,59.99,60.09,59.96,60.07,276157.0,43.7303,43.8032,43.7084,43.7886,276157.0
2015-09-15 15:50:00,60.07,60.2,60.06,60.09,730144.0,43.7886,43.8834,43.7813,43.8032,730144.0
2015-09-16 09:30:00,60.24,60.49,60.1,60.36,353770.0,43.9125,44.0948,43.8105,44.0,353770.0
2015-09-16 09:40:00,60.36,60.39,60.13,60.15,259514.0,44.0,44.0219,43.8323,43.8469,259514.0
2015-09-16 09:50:00,60.15,60.49,60.15,60.31,126107.0,43.8469,44.0948,43.8469,43.9635,126107.0
2015-09-16 10:00:00,60.33,60.46,60.18,60.33,144361.0,43.9781,44.0729,43.8688,43.9781,144361.0
2015-09-16 10:10:00,60.34,60.58,60.32,60.48,130899.0,43.9854,44.1604,43.9708,44.0875,130899.0
2015-09-16 10:20:00,60.49,60.55,60.3,60.35,123528.0,44.0948,44.1385,43.9563,43.9927,123528.0
2015-09-16 10:30:00,60.33,60.49,60.33,60.35,241425.0,43.9781,44.0948,43.9781,43.9927,241425.0
2015-09-16 10:40:00,60.35,60.46,60.34,60.44,127517.0,43.9927,44.0729,43.9854,44.0583,127517.0
2015-09-16 10:50:00,60.44,60.57,60.4,60.55,87689.0,44.0583,44.1531,44.0291,44.1385,87689.0
2015-09-16 11:00:00,60.55,60.65,60.46,60.64,114214.0,44.1385,44.2114,44.0729,44.2041,114214.0
2015-09-16 11:10:00,60.65,60.85,60.64,60.77,213711.0,44.2114,44.3572,44.2041,44.2989,213711.0
2015-09-16 11:20:00,60.78,60.98,60.75,60.92,230355.0,44.3062,44.4519,44.2843,44.4082,230355.0
2015-09-16 11:30:00,60.93,60.94,60.8,60.86,126199.0,44.4155,44.4228,44.3207,44.3645,126199.0
2015-09-16 11:40:00,60.87,60.94,60.67,60.77,158393.0,44.3718,44.4228,44.226,44.2989,158393.0
2015-09-16 11:50:00,60.77,60.77,60.68,60.77,95937.0,44.2989,44.2989,44.2333,44.2989,95937.0
2015-09-16 12:00:00,60.75,60.84,60.74,60.77,83379.0,44.2843,44.3499,44.277,44.2989,83379.0
2015-09-16 12:10:00,60.77,60.91,60.67,60.87,74490.0,44.2989,44.4009,44.226,44.3718,74490.0
2015-09-16 12:20:00,60.88,60.93,60.83,60.91,81753.0,44.379,44.4155,44.3426,44.4009,81753.0
2015-09-16 12:30:00,60.92,61.11,60.88,61.1,115218.0,44.4082,44.5467,44.379,44.5394,115218.0
2015-09-16 12:40:00,61.1,61.2,61.02,61.17,141533.0,44.5394,44.6123,44.4811,44.5904,141533.0
2015-09-16 12:50:00,61.17,61.17,61.05,61.11,70351.0,44.5904,44.5904,44.503,44.5467,70351.0
2015-09-16 13:00:00,61.1,61.11,60.95,61.01,76512.0,44.5394,44.5467,44.4301,44.4738,76512.0
2015-09-16 13:10:00,61.0,61.02,60.96,61.0,179213.0,44.4665,44.4811,44.4374,44.4665,179213.0
2015-09-16 13:20:00,61.01,61.03,60.98,61.0,135745.0,44.4738,44.4884,44.4519,44.4665,135745.0
2015-09-16 13:30:00,61.0,61.12,60.99,61.04,146877.0,44.4665,44.554,44.4592,44.4957,146877.0
2015-09-16 13:40:00,61.03,61.1,61.01,61.03,105606.0,44.4884,44.5394,44.4738,44.4884,105606.0
2015-09-16 13:50:00,61.04,61.17,61.03,61.08,112702.0,44.4957,44.5904,44.4884,44.5248,112702.0
2015-09-16 14:00:00,61.08,61.23,61.06,61.22,272683.0,44.5248,44.6342,44.5103,44.6269,272683.0
2015-09-16 14:10:00,61.22,61.22,61.0,61.05,175869.0,44.6269,44.6269,44.4665,44.503,175869.0
2015-09-16 14:20:00,61.05,61.06,61.0,61.03,150766.0,44.503,44.5103,44.4665,44.4884,150766.0
2015-09-16 14:30:00,61.03,61.13,61.02,61.1,143790.0,44.4884,44.5613,44.4811,44.5394,143790.0
2015-09-16 14:40:00,61.09,61.33,61.09,61.33,156103.0,44.5321,44.7071,44.5321,44.7071,156103.0
2015-09-16 14:50:00,61.32,61.53,61.31,61.51,225737.0,44.6998,44.8529,44.6925,44.8383,225737.0
2015-09-16 15:00:00,61.51,61.65,61.49,61.64,311370.0,44.8383,44.9403,44.8237,44.9331,311370.0
2015-09-16 15:10:00,61.64,61.75,61.63,61.74,264227.0,44.9331,45.0132,44.9258,45.006,264227.0
2015-09-16 15:20:00,61.73,61.77,61.62,61.64,249354.0,44.9987,45.0278,44.9185,44.9331,249354.0
2015-09-16 15:30:00,61.65,61.71,61.57,61.58,267523.0,44.9403,44.9841,44.882,44.8893,267523.0
2015-09-16 15:40:00,61.58,61.69,61.56,61.64,402543.0,44.8893,44.9695,44.8747,44.9331,402543.0
2015-09-16 15:50:00,61.63,61.72,61.49,61.58,912355.0,44.9258,44.9914,44.8237,44.8893,912355.0
2015-09-17 09:30:00,61.41,61.62,61.28,61.46,162705.0,44.7654,44.9185,44.6706,44.8018,162705.0
2015-09-17 09:40:00,61.46,61.55,61.39,61.47,111214.0,44.8018,44.8674,44.7508,44.8091,111214.0
2015-09-17 09:50:00,61.46,61.84,61.42,61.78,71701.0,44.8018,45.0788,44.7727,45.0351,71701.0
2015-09-17 10:00:00,61.74,61.74,61.45,61.45,59851.0,45.006,45.006,44.7946,44.7946,59851.0
2015-09-17 10:10:00,61.44,61.66,61.4,61.65,61183.0,44.7873,44.9476,44.7581,44.9403,61183.0
2015-09-17 10:20:00,61.65,61.68,61.48,61.56,67003.0,44.9403,44.9622,44.8164,44.8747,67003.0
2015-09-17 10:30:00,61.55,61.66,61.48,61.64,51508.0,44.8674,44.9476,44.8164,44.9331,51508.0
2015-09-17 10:40:00,61.64,61.78,61.62,61.72,47084.0,44.9331,45.0351,44.9185,44.9914,47084.0
2015-09-17 10:50:00,61.71,61.8,61.64,61.76,61947.0,44.9841,45.0497,44.9331,45.0205,61947.0
2015-09-17 11:00:00,61.77,61.87,61.76,61.85,103302.0,45.0278,45.1007,45.0205,45.0861,103302.0
2015-09-17 11:10:00,61.86,62.03,61.84,62.03,153245.0,45.0934,45.2174,45.0788,45.2174,153245.0
2015-09-17 11:20:00,62.03,62.1,61.9,61.91,131109.0,45.2174,45.2684,45.1226,45.1299,131109.0
2015-09-17 11:30:00,61.9,62.11,61.86,62.1,116440.0,45.1226,45.2757,45.0934,45.2684,116440.0
2015-09-17 11:40:00,62.1,62.17,62.06,62.12,89319.0,45.2684,45.3194,45.2392,45.283,89319.0
2015-09-17 11:50:00,62.13,62.13,61.97,62.0,114911.0,45.2902,45.2902,45.1736,45.1955,114911.0
2015-09-17 12:00:00,62.02,62.13,61.97,62.09,74725.0,45.2101,45.2902,45.1736,45.2611,74725.0
2015-09-17 12:10:00,62.09,62.26,62.05,62.22,90506.0,45.2611,45.385,45.2319,45.3559,90506.0
2015-09-17 12:20:00,62.23,62.33,62.22,62.28,85965.0,45.3631,45.436,45.3559,45.3996,85965.0
2015-09-17 12:30:00,62.27,62.28,62.13,62.15,62547.0,45.3923,45.3996,45.2902,45.3048,62547.0
2015-09-17 12:40:00,62.14,62.34,62.07,62.33,187144.0,45.2975,45.4433,45.2465,45.436,187144.0
2015-09-17 12:50:00,62.33,62.42,62.33,62.34,108451.0,45.436,45.5016,45.436,45.4433,108451.0
2015-09-17 13:00:00,62.34,62.39,62.2,62.21,96126.0,45.4433,45.4798,45.3413,45.3486,96126.0
2015-09-17 13:10:00,62.21,62.37,62.2,62.34,89532.0,45.3486,45.4652,45.3413,45.4433,89532.0
2015-09-17 13:20:00,62.34,62.42,62.26,62.27,87872.0,45.4433,45.5016,45.385,45.3923,87872.0
2015-09-17 13:30:00,62.28,62.29,62.11,62.12,63884.0,45.3996,45.4069,45.2757,45.283,63884.0
2015-09-17 13:40:00,62.11,62.12,61.99,62.02,121259.0,45.2757,45.283,45.1882,45.2101,121259.0
2015-09-17 13:50:00,62.01,62.15,61.98,62.09,91801.0,45.2028,45.3048,45.1809,45.2611,91801.0
2015-09-17 14:00:00,62.08,62.37,61.66,62.1,312766.0,45.2538,45.4652,44.9476,45.2684,312766.0
2015-09-17 14:10:00,62.12,62.51,62.12,62.36,140538.0,45.283,45.5673,45.283,45.4579,140538.0
2015-09-17 14:20:00,62.33,62.57,62.32,62.49,153776.0,45.436,45.611,45.4287,45.5527,153776.0
2015-09-17 14:30:00,62.5,62.67,62.48,62.55,283804.0,45.56,45.6839,45.5454,45.5964,283804.0
2015-09-17 14:40:00,62.55,63.12,62.55,62.99,334244.0,45.5964,46.0119,45.5964,45.9172,334244.0
2015-09-17 14:50:00,63.0,63.0,62.8,62.86,152919.0,45.9244,45.9244,45.7786,45.8224,152919.0
2015-09-17 15:00:00,62.87,62.97,62.63,62.7,179369.0,45.8297,45.9026,45.6547,45.7058,179369.0
2015-09-17 15:10:00,62.68,62.73,62.37,62.48,239752.0,45.6912,45.7276,45.4652,45.5454,239752.0
2015-09-17 15:20:00,62.49,62.49,62.07,62.33,383212.0,45.5527,45.5527,45.2465,45.436,383212.0
2015-09-17 15:30:00,62.33,62.38,62.1,62.19,352275.0,45.436,45.4725,45.2684,45.334,352275.0
2015-09-17 15:40:00,62.21,62.35,62.14,62.27,340832.0,45.3486,45.4506,45.2975,45.3923,340832.0
2015-09-17 15:50:00,62.27,62.3,62.08,62.2,760889.0,45.3923,45.4142,45.2538,45.3413,760889.0
2015-09-18 09:30:00,62.18,63.02,62.04,62.87,2171623.0,45.3267,45.939,45.2246,45.8297,2171623.0
2015-09-18 09:40:00,62.89,63.3,62.88,63.02,497224.0,45.8443,46.1431,45.837,45.939,497224.0
2015-09-18 09:50:00,63.02,63.15,62.85,63.11,433326.0,45.939,46.0338,45.8151,46.0046,433326.0
2015-09-18 10:00:00,63.11,63.44,63.1,63.41,468959.0,46.0046,46.2452,45.9973,46.2233,468959.0
2015-09-18 10:10:00,63.42,63.84,63.41,63.71,389274.0,46.2306,46.5368,46.2233,46.442,389274.0
2015-09-18 10:20:00,63.7,64.16,63.65,64.07,563892.0,46.4347,46.77,46.3983,46.7044,563892.0
2015-09-18 10:30:00,64.08,64.42,64.06,64.39,559847.0,46.7117,46.9596,46.6971,46.9377,559847.0
2015-09-18 10:40:00,64.38,64.41,64.27,64.28,420919.0,46.9304,46.9523,46.8502,46.8575,420919.0
2015-09-18 10:50:00,64.28,64.31,63.46,63.86,737208.0,46.8575,46.8794,46.2598,46.5513,737208.0
2015-09-18 11:00:00,63.86,64.12,63.86,63.89,220463.0,46.5513,46.7409,46.5513,46.5732,220463.0
2015-09-18 11:10:00,63.89,64.0,63.79,63.92,206035.0,46.5732,46.6534,46.5003,46.5951,206035.0
2015-09-18 11:20:00,63.93,63.97,63.75,63.8,142678.0,46.6024,46.6315,46.4712,46.5076,142678.0
2015-09-18 11:30:00,63.8,63.85,63.63,63.81,172452.0,46.5076,46.5441,46.3837,46.5149,172452.0
2015-09-18 11:40:00,63.82,64.03,63.73,63.98,92866.0,46.5222,46.6753,46.4566,46.6388,92866.0
2015-09-18 11:50:00,63.97,63.98,63.75,63.88,116734.0,46.6315,46.6388,46.4712,46.5659,116734.0
2015-09-18 12:00:00,63.89,63.96,63.82,63.89,199824.0,46.5732,46.6242,46.5222,46.5732,199824.0
2015-09-18 12:10:00,63.88,63.96,63.83,63.93,228893.0,46.5659,46.6242,46.5295,46.6024,228893.0
2015-09-18 12:20:00,63.92,63.93,63.78,63.82,167153.0,46.5951,46.6024,46.493,46.5222,167153.0
2015-09-18 12:30:00,63.82,63.83,63.72,63.73,91991.0,46.5222,46.5295,46.4493,46.4566,91991.0
2015-09-18 12:40:00,63.72,63.75,63.45,63.47,138986.0,46.4493,46.4712,46.2525,46.2671,138986.0
2015-09-18 12:50:00,63.48,63.55,63.39,63.39,202265.0,46.2743,46.3254,46.2087,46.2087,202265.0
2015-09-18 13:00:00,63.39,63.54,63.25,63.48,196960.0,46.2087,46.3181,46.1067,46.2743,196960.0
2015-09-18 13:10:00,63.48,63.53,63.35,63.5,186474.0,46.2743,46.3108,46.1796,46.2889,186474.0
2015-09-18 13:20:00,63.5,63.5,63.3,63.46,149094.0,46.2889,46.2889,46.1431,46.2598,149094.0
2015-09-18 13:30:00,63.45,63.47,63.35,63.41,136444.0,46.2525,46.2671,46.1796,46.2233,136444.0
2015-09-18 13:40:00,63.41,64.25,63.4,63.86,576475.0,46.2233,46.8356,46.216,46.5513,576475.0
2015-09-18 13:50:00,63.83,63.83,63.66,63.75,214569.0,46.5295,46.5295,46.4056,46.4712,214569.0
2015-09-18 14:00:00,63.74,63.95,63.68,63.95,176655.0,46.4639,46.617,46.4201,46.617,176655.0
2015-09-18 14:10:00,63.94,64.12,63.87,64.02,237366.0,46.6097,46.7409,46.5586,46.668,237366.0
2015-09-18 14:20:00,64.02,64.15,63.95,63.96,191536.0,46.668,46.7627,46.617,46.6242,191536.0
2015-09-18 14:30:00,63.96,64.04,63.81,64.02,143089.0,46.6242,46.6826,46.5149,46.668,143089.0
2015-09-18 14:40:00,64.03,64.3,63.99,64.29,281466.0,46.6753,46.8721,46.6461,46.8648,281466.0
2015-09-18 14:50:00,64.29,64.63,64.25,64.6,409138.0,46.8648,47.1126,46.8356,47.0908,409138.0
2015-09-18 15:00:00,64.6,64.68,64.39,64.42,409406.0,47.0908,47.1491,46.9377,46.9596,409406.0
2015-09-18 15:10:00,64.43,64.51,64.26,64.27,345724.0,46.9669,47.0252,46.8429,46.8502,345724.0
2015-09-18 15:20:00,64.28,64.33,64.14,64.25,375460.0,46.8575,46.894,46.7555,46.8356,375460.0
2015-09-18 15:30:00,64.25,64.26,64.03,64.09,438432.0,46.8356,46.8429,46.6753,46.719,438432.0
2015-09-18 15:40:00,64.08,64.11,64.03,64.1,645048.0,46.7117,46.7336,46.6753,46.7263,645048.0
2015-09-18 15:50:00,64.1,64.42,64.06,64.29,1487010.0,46.7263,46.9596,46.6971,46.8648,1487010.0
2015-09-21 09:30:00,64.42,64.63,64.06,64.54,555692.0,46.9596,47.1126,46.6971,47.047,555692.0
2015-09-21 09:40:00,64.55,64.68,64.0,64.08,239337.0,47.0543,47.1491,46.6534,46.7117,239337.0
2015-09-21 09:50:00,64.1,64.2,63.85,63.86,183111.0,46.7263,46.7992,46.5441,46.5513,183111.0
2015-09-21 10:00:00,63.87,64.01,63.8,63.96,166446.0,46.5586,46.6607,46.5076,46.6242,166446.0
2015-09-21 10:10:00,63.97,63.98,63.62,63.73,109082.0,46.6315,46.6388,46.3764,46.4566,109082.0
2015-09-21 10:20:00,63.71,63.94,63.7,63.87,119864.0,46.442,46.6097,46.4347,46.5586,119864.0
2015-09-21 10:30:00,63.87,64.14,63.87,64.01,105285.0,46.5586,46.7555,46.5586,46.6607,105285.0
2015-09-21 10:40:00,64.02,64.17,63.86,63.99,123607.0,46.668,46.7773,46.5513,46.6461,123607.0
2015-09-21 10:50:00,63.99,64.03,63.89,63.95,90349.0,46.6461,46.6753,46.5732,46.617,90349.0
2015-09-21 11:00:00,63.95,64.11,63.93,64.02,89291.0,46.617,46.7336,46.6024,46.668,89291.0
2015-09-21 11:10:00,64.02,64.05,63.87,63.92,91390.0,46.668,46.6898,46.5586,46.5951,91390.0
2015-09-21 11:20:00,63.92,63.94,63.81,63.81,122661.0,46.5951,46.6097,46.5149,46.5149,122661.0
2015-09-21 11:30:00,63.82,63.86,63.61,63.61,185638.0,46.5222,46.5513,46.3691,46.3691,185638.0
2015-09-21 11:40:00,63.62,63.65,63.4,63.41,241635.0,46.3764,46.3983,46.216,46.2233,241635.0
2015-09-21 11:50:00,63.42,63.42,63.01,63.05,327251.0,46.2306,46.2306,45.9317,45.9609,327251.0
2015-09-21 12:00:00,63.05,63.07,62.9,62.98,272941.0,45.9609,45.9755,45.8515,45.9099,272941.0
2015-09-21 12:10:00,62.99,63.17,62.98,63.05,238332.0,45.9172,46.0484,45.9099,45.9609,238332.0
2015-09-21 12:20:00,63.04,63.15,63.04,63.09,260600.0,45.9536,46.0338,45.9536,45.99,260600.0
2015-09-21 12:30:00,63.09,63.09,62.99,63.02,385758.0,45.99,45.99,45.9172,45.939,385758.0
2015-09-21 12:40:00,63.01,63.02,62.94,62.95,230395.0,45.9317,45.939,45.8807,45.888,230395.0
2015-09-21 12:50:00,62.95,62.97,62.58,62.59,304560.0,45.888,45.9026,45.6183,45.6256,304560.0
2015-09-21 13:00:00,62.58,62.63,62.53,62.57,267441.0,45.6183,45.6547,45.5818,45.611,267441.0
2015-09-21 13:10:00,62.58,62.64,62.54,62.54,251573.0,45.6183,45.662,45.5891,45.5891,251573.0
2015-09-21 13:20:00,62.54,62.56,62.36,62.37,257635.0,45.5891,45.6037,45.4579,45.4652,257635.0
2015-09-21 13:30:00,62.38,62.44,62.2,62.37,197960.0,45.4725,45.5162,45.3413,45.4652,197960.0
2015-09-21 13:40:00,62.38,62.54,62.37,62.5,242244.0,45.4725,45.5891,45.4652,45.56,242244.0
2015-09-21 13:50:00,62.5,62.53,62.26,62.44,370417.0,45.56,45.5818,45.385,45.5162,370417.0
2015-09-21 14:00:00,62.44,62.49,62.4,62.42,143404.0,45.5162,45.5527,45.4871,45.5016,143404.0
2015-09-21 14:10:00,62.42,62.44,62.25,62.39,255842.0,45.5016,45.5162,45.3777,45.4798,255842.0
2015-09-21 14:20:00,62.39,62.58,62.38,62.51,127267.0,45.4798,45.6183,45.4725,45.5673,127267.0
2015-09-21 14:30:00,62.52,62.66,62.45,62.59,178824.0,45.5745,45.6766,45.5235,45.6256,178824.0
2015-09-21 14:40:00,62.6,62.76,62.56,62.76,149049.0,45.6329,45.7495,45.6037,45.7495,149049.0
2015-09-21 14:50:00,62.76,62.98,62.75,62.85,286030.0,45.7495,45.9099,45.7422,45.8151,286030.0
2015-09-21 15:00:00,62.85,62.95,62.83,62.92,169785.0,45.8151,45.888,45.8005,45.8661,169785.0
2015-09-21 15:10:00,62.92,62.94,62.83,62.83,159158.0,45.8661,45.8807,45.8005,45.8005,159158.0
2015-09-21 15:20:00,62.83,62.86,62.64,62.75,158872.0,45.8005,45.8224,45.662,45.7422,158872.0
2015-09-21 15:30:00,62.75,62.81,62.48,62.55,277230.0,45.7422,45.7859,45.5454,45.5964,277230.0
2015-09-21 15:40:00,62.55,62.68,62.49,62.59,485499.0,45.5964,45.6912,45.5527,45.6256,485499.0
2015-09-21 15:50:00,62.59,62.71,62.5,62.71,743606.0,45.6256,45.713,45.56,45.713,743606.0
2015-09-22 09:30:00,61.96,62.58,61.67,62.58,324055.0,45.1663,45.6183,44.9549,45.6183,324055.0
2015-09-22 09:40:00,62.56,62.9,62.1,62.1,227466.0,45.6037,45.8515,45.2684,45.2684,227466.0
2015-09-22 09:50:00,62.12,62.51,62.1,62.48,169896.0,45.283,45.5673,45.2684,45.5454,169896.0
2015-09-22 10:00:00,62.48,62.51,62.1,62.15,203974.0,45.5454,45.5673,45.2684,45.3048,203974.0
2015-09-22 10:10:00,62.15,62.2,62.03,62.13,295302.0,45.3048,45.3413,45.2174,45.2902,295302.0
2015-09-22 10:20:00,62.13,62.3,62.12,62.24,153041.0,45.2902,45.4142,45.283,45.3704,153041.0
2015-09-22 10:30:00,62.24,62.28,62.2,62.23,234832.0,45.3704,45.3996,45.3413,45.3631,234832.0
2015-09-22 10:40:00,62.24,62.25,61.95,61.99,212366.0,45.3704,45.3777,45.159,45.1882,212366.0
2015-09-22 10:50:00,61.99,62.13,61.86,61.89,218389.0,45.1882,45.2902,45.0934,45.1153,218389.0
2015-09-22 11:00:00,61.88,62.19,61.85,62.18,189564.0,45.108,45.334,45.0861,45.3267,189564.0
2015-09-22 11:10:00,62.17,62.36,62.09,62.2,119974.0,45.3194,45.4579,45.2611,45.3413,119974.0
2015-09-22 11:20:00,62.21,62.22,62.01,62.06,90503.0,45.3486,45.3559,45.2028,45.2392,90503.0
2015-09-22 11:30:00,62.05,62.15,62.03,62.05,116748.0,45.2319,45.3048,45.2174,45.2319,116748.0
2015-09-22 11:40:00,62.05,62.15,62.02,62.14,342432.0,45.2319,45.3048,45.2101,45.2975,342432.0
2015-09-22 11:50:00,62.13,62.16,62.05,62.09,74280.0,45.2902,45.3121,45.2319,45.2611,74280.0
2015-09-22 12:00:00,62.09,62.16,61.97,62.14,194858.0,45.2611,45.3121,45.1736,45.2975,194858.0
2015-09-22 12:10:00,62.14,62.21,62.03,62.13,114821.0,45.2975,45.3486,45.2174,45.2902,114821.0
2015-09-22 12:20:00,62.13,62.19,62.0,62.05,92426.0,45.2902,45.334,45.1955,45.2319,92426.0
2015-09-22 12:30:00,62.06,62.07,61.96,62.0,216479.0,45.2392,45.2465,45.1663,45.1955,216479.0
2015-09-22 12:40:00,62.01,62.02,61.77,61.77,91982.0,45.2028,45.2101,45.0278,45.0278,91982.0
2015-09-22 12:50:00,61.77,61.78,61.57,61.57,101054.0,45.0278,45.0351,44.882,44.882,101054.0
2015-09-22 13:00:00,61.56,61.85,61.54,61.64,95424.0,44.8747,45.0861,44.8602,44.9331,95424.0
2015-09-22 13:10:00,61.63,61.73,61.54,61.65,80123.0,44.9258,44.9987,44.8602,44.9403,80123.0
2015-09-22 13:20:00,61.65,61.67,61.4,61.42,104448.0,44.9403,44.9549,44.7581,44.7727,104448.0
2015-09-22 13:30:00,61.43,61.49,61.37,61.39,117504.0,44.78,44.8237,44.7362,44.7508,117504.0
2015-09-22 13:40:00,61.39,61.52,61.35,61.48,97708.0,44.7508,44.8456,44.7217,44.8164,97708.0
2015-09-22 13:50:00,61.46,61.46,61.36,61.44,73591.0,44.8018,44.8018,44.7289,44.7873,73591.0
2015-09-22 14:00:00,61.43,61.55,61.37,61.44,84879.0,44.78,44.8674,44.7362,44.7873,84879.0
2015-09-22 14:10:00,61.44,61.64,61.38,61.64,185818.0,44.7873,44.9331,44.7435,44.9331,185818.0
2015-09-22 14:20:00,61.65,61.78,61.59,61.77,138911.0,44.9403,45.0351,44.8966,45.0278,138911.0
2015-09-22 14:30:00,61.76,61.84,61.65,61.73,139240.0,45.0205,45.0788,44.9403,44.9987,139240.0
2015-09-22 14:40:00,61.74,61.76,61.6,61.6,121582.0,45.006,45.0205,44.9039,44.9039,121582.0
2015-09-22 14:50:00,61.61,61.71,61.57,61.71,132622.0,44.9112,44.9841,44.882,44.9841,132622.0
2015-09-22 15:00:00,61.71,61.86,61.7,61.85,207588.0,44.9841,45.0934,44.9768,45.0861,207588.0
2015-09-22 15:10:00,61.84,61.87,61.77,61.87,212736.0,45.0788,45.1007,45.0278,45.1007,212736.0
2015-09-22 15:20:00,61.87,62.19,61.86,62.16,390077.0,45.1007,45.334,45.0934,45.3121,390077.0
2015-09-22 15:30:00,62.15,62.27,62.11,62.18,178205.0,45.3048,45.3923,45.2757,45.3267,178205.0
2015-09-22 15:40:00,62.18,62.22,62.07,62.12,211445.0,45.3267,45.3559,45.2465,45.283,211445.0
2015-09-22 15:50:00,62.11,62.19,62.0,62.07,336693.0,45.2757,45.334,45.1955,45.2465,336693.0
2015-09-23 09:30:00,62.35,62.45,62.05,62.22,190222.0,45.4506,45.5235,45.2319,45.3559,190222.0
2015-09-23 09:40:00,62.21,62.22,61.79,61.86,86587.0,45.3486,45.3559,45.0424,45.0934,86587.0
2015-09-23 09:50:00,61.87,61.92,61.77,61.84,85925.0,45.1007,45.1372,45.0278,45.0788,85925.0
2015-09-23 10:00:00,61.84,62.1,61.84,61.96,102017.0,45.0788,45.2684,45.0788,45.1663,102017.0
2015-09-23 10:10:00,61.95,62.16,61.89,62.16,39467.0,45.159,45.3121,45.1153,45.3121,39467.0
2015-09-23 10:20:00,62.14,62.3,62.04,62.24,56787.0,45.2975,45.4142,45.2246,45.3704,56787.0
2015-09-23 10:30:00,62.26,62.5,62.24,62.43,129743.0,45.385,45.56,45.3704,45.5089,129743.0
2015-09-23 10:40:00,62.43,62.48,62.31,62.47,90363.0,45.5089,45.5454,45.4215,45.5381,90363.0
2015-09-23 10:50:00,62.47,62.63,62.47,62.61,101253.0,45.5381,45.6547,45.5381,45.6401,101253.0
2015-09-23 11:00:00,62.62,62.68,62.57,62.67,69276.0,45.6474,45.6912,45.611,45.6839,69276.0
2015-09-23 11:10:00,62.68,62.71,62.36,62.43,76822.0,45.6912,45.713,45.4579,45.5089,76822.0
2015-09-23 11:20:00,62.44,62.46,62.24,62.27,89087.0,45.5162,45.5308,45.3704,45.3923,89087.0
2015-09-23 11:30:00,62.27,62.37,62.23,62.36,74065.0,45.3923,45.4652,45.3631,45.4579,74065.0
2015-09-23 11:40:00,62.37,62.37,62.15,62.25,65616.0,45.4652,45.4652,45.3048,45.3777,65616.0
2015-09-23 11:50:00,62.23,62.25,62.05,62.23,93511.0,45.3631,45.3777,45.2319,45.3631,93511.0
2015-09-23 12:00:00,62.22,62.27,62.15,62.22,402312.0,45.3559,45.3923,45.3048,45.3559,402312.0
2015-09-23 12:10:00,62.22,62.26,62.15,62.15,179794.0,45.3559,45.385,45.3048,45.3048,179794.0
2015-09-23 12:20:00,62.17,62.18,62.05,62.11,26877.0,45.3194,45.3267,45.2319,45.2757,26877.0
2015-09-23 12:30:00,62.1,62.1,62.02,62.04,21706.0,45.2684,45.2684,45.2101,45.2246,21706.0
2015-09-23 12:40:00,62.05,62.09,62.0,62.0,33096.0,45.2319,45.2611,45.1955,45.1955,33096.0
2015-09-23 12:50:00,62.0,62.19,62.0,62.1,39329.0,45.1955,45.334,45.1955,45.2684,39329.0
2015-09-23 13:00:00,62.09,62.26,62.09,62.21,31915.0,45.2611,45.385,45.2611,45.3486,31915.0
2015-09-23 13:10:00,62.21,62.21,62.03,62.05,37449.0,45.3486,45.3486,45.2174,45.2319,37449.0
2015-09-23 13:20:00,62.06,62.06,61.74,61.76,98964.0,45.2392,45.2392,45.006,45.0205,98964.0
2015-09-23 13:30:00,61.75,61.85,61.72,61.83,63978.0,45.0132,45.0861,44.9914,45.0716,63978.0
2015-09-23 13:40:00,61.82,62.09,61.78,61.99,74312.0,45.0643,45.2611,45.0351,45.1882,74312.0
2015-09-23 13:50:00,61.98,61.98,61.85,61.93,50702.0,45.1809,45.1809,45.0861,45.1445,50702.0
2015-09-23 14:00:00,61.92,62.07,61.86,61.97,52233.0,45.1372,45.2465,45.0934,45.1736,52233.0
2015-09-23 14:10:00,61.96,62.03,61.91,61.92,35820.0,45.1663,45.2174,45.1299,45.1372,35820.0
2015-09-23 14:20:00,61.93,61.94,61.64,61.68,86588.0,45.1445,45.1517,44.9331,44.9622,86588.0
2015-09-23 14:30:00,61.67,61.78,61.54,61.58,97409.0,44.9549,45.0351,44.8602,44.8893,97409.0
2015-09-23 14:40:00,61.57,61.71,61.5,61.67,74894.0,44.882,44.9841,44.831,44.9549,74894.0
2015-09-23 14:50:00,61.67,61.68,61.52,61.55,79945.0,44.9549,44.9622,44.8456,44.8674,79945.0
2015-09-23 15:00:00,61.55,61.68,61.5,61.64,91085.0,44.8674,44.9622,44.831,44.9331,91085.0
2015-09-23 15:10:00,61.64,61.66,61.47,61.57,95466.0,44.9331,44.9476,44.8091,44.882,95466.0
2015-09-23 15:20:00,61.57,61.62,61.48,61.57,111827.0,44.882,44.9185,44.8164,44.882,111827.0
2015-09-23 15:30:00,61.57,61.63,61.51,61.63,122761.0,44.882,44.9258,44.8383,44.9258,122761.0
2015-09-23 15:40:00,61.63,61.7,61.59,61.67,181773.0,44.9258,44.9768,44.8966,44.9549,181773.0
2015-09-23 15:50:00,61.67,61.87,61.62,61.74,522969.0,44.9549,45.1007,44.9185,45.006,522969.0
2015-09-24 09:30:00,61.27,61.48,61.03,61.04,146302.0,44.6633,44.8164,44.4884,44.4957,146302.0
2015-09-24 09:40:00,61.05,61.21,61.0,61.04,110145.0,44.503,44.6196,44.4665,44.4957,110145.0
2015-09-24 09:50:00,61.04,61.18,60.92,61.15,117227.0,44.4957,44.5977,44.4082,44.5759,117227.0
2015-09-24 10:00:00,61.15,61.2,60.77,61.0,211512.0,44.5759,44.6123,44.2989,44.4665,211512.0
2015-09-24 10:10:00,61.02,61.2,60.97,61.09,60744.0,44.4811,44.6123,44.4447,44.5321,60744.0
2015-09-24 10:20:00,61.1,61.1,60.65,60.67,122384.0,44.5394,44.5394,44.2114,44.226,122384.0
2015-09-24 10:30:00,60.68,60.91,60.66,60.79,143537.0,44.2333,44.4009,44.2187,44.3134,143537.0
2015-09-24 10:40:00,60.78,60.83,60.66,60.75,80320.0,44.3062,44.3426,44.2187,44.2843,80320.0
2015-09-24 10:50:00,60.75,60.87,60.64,60.67,90680.0,44.2843,44.3718,44.2041,44.226,90680.0
2015-09-24 11:00:00,60.7,60.7,60.45,60.66,118175.0,44.2478,44.2478,44.0656,44.2187,118175.0
2015-09-24 11:10:00,60.65,60.76,60.54,60.75,94731.0,44.2114,44.2916,44.1312,44.2843,94731.0
2015-09-24 11:20:00,60.75,60.84,60.64,60.69,65151.0,44.2843,44.3499,44.2041,44.2405,65151.0
2015-09-24 11:30:00,60.7,60.86,60.69,60.82,117500.0,44.2478,44.3645,44.2405,44.3353,117500.0
2015-09-24 11:40:00,60.81,60.95,60.74,60.9,89878.0,44.328,44.4301,44.277,44.3936,89878.0
2015-09-24 11:50:00,60.9,61.23,60.89,61.18,106965.0,44.3936,44.6342,44.3863,44.5977,106965.0
2015-09-24 12:00:00,61.19,61.36,61.12,61.35,72724.0,44.605,44.7289,44.554,44.7217,72724.0
2015-09-24 12:10:00,61.34,61.37,61.18,61.23,69124.0,44.7144,44.7362,44.5977,44.6342,69124.0
2015-09-24 12:20:00,61.23,61.44,61.23,61.36,111650.0,44.6342,44.7873,44.6342,44.7289,111650.0
2015-09-24 12:30:00,61.37,61.61,61.37,61.48,104014.0,44.7362,44.9112,44.7362,44.8164,104014.0
2015-09-24 12:40:00,61.49,61.56,61.47,61.54,114116.0,44.8237,44.8747,44.8091,44.8602,114116.0
2015-09-24 12:50:00,61.55,61.58,61.41,61.43,148658.0,44.8674,44.8893,44.7654,44.78,148658.0
2015-09-24 13:00:00,61.41,61.44,61.28,61.44,106449.0,44.7654,44.7873,44.6706,44.7873,106449.0
2015-09-24 13:10:00,61.45,61.47,61.34,61.36,65991.0,44.7946,44.8091,44.7144,44.7289,65991.0
2015-09-24 13:20:00,61.36,61.38,61.18,61.27,84491.0,44.7289,44.7435,44.5977,44.6633,84491.0
2015-09-24 13:30:00,61.28,61.3,61.2,61.22,122957.0,44.6706,44.6852,44.6123,44.6269,122957.0
2015-09-24 13:40:00,61.22,61.33,61.18,61.32,126293.0,44.6269,44.7071,44.5977,44.6998,126293.0
2015-09-24 13:50:00,61.32,61.37,61.21,61.21,102594.0,44.6998,44.7362,44.6196,44.6196,102594.0
2015-09-24 14:00:00,61.22,61.4,61.21,61.35,183418.0,44.6269,44.7581,44.6196,44.7217,183418.0
2015-09-24 14:10:00,61.34,61.53,61.33,61.5,119119.0,44.7144,44.8529,44.7071,44.831,119119.0
2015-09-24 14:20:00,61.5,61.74,61.5,61.63,169313.0,44.831,45.006,44.831,44.9258,169313.0
2015-09-24 14:30:00,61.63,61.63,61.39,61.51,104439.0,44.9258,44.9258,44.7508,44.8383,104439.0
2015-09-24 14:40:00,61.5,61.78,61.42,61.77,117201.0,44.831,45.0351,44.7727,45.0278,117201.0
2015-09-24 14:50:00,61.77,61.94,61.74,61.81,152912.0,45.0278,45.1517,45.006,45.057,152912.0
2015-09-24 15:00:00,61.81,61.9,61.56,61.63,134523.0,45.057,45.1226,44.8747,44.9258,134523.0
2015-09-24 15:10:00,61.61,61.82,61.53,61.81,124636.0,44.9112,45.0643,44.8529,45.057,124636.0
2015-09-24 15:20:00,61.82,62.0,61.8,61.96,151779.0,45.0643,45.1955,45.0497,45.1663,151779.0
2015-09-24 15:30:00,61.95,62.02,61.75,61.8,155504.0,45.159,45.2101,45.0132,45.0497,155504.0
2015-09-24 15:40:00,61.8,61.92,61.79,61.88,308274.0,45.0497,45.1372,45.0424,45.108,308274.0
2015-09-24 15:50:00,61.88,61.93,61.72,61.8,572489.0,45.108,45.1445,44.9914,45.0497,572489.0
2015-09-25 09:30:00,62.33,62.48,61.95,62.09,358354.0,45.436,45.5454,45.159,45.2611,358354.0
2015-09-25 09:40:00,62.08,62.16,61.88,62.02,165958.0,45.2538,45.3121,45.108,45.2101,165958.0
2015-09-25 09:50:00,62.0,62.1,61.83,61.9,307281.0,45.1955,45.2684,45.0716,45.1226,307281.0
2015-09-25 10:00:00,61.9,61.93,61.55,61.64,101888.0,45.1226,45.1445,44.8674,44.9331,101888.0
2015-09-25 10:10:00,61.63,61.73,61.51,61.56,139763.0,44.9258,44.9987,44.8383,44.8747,139763.0
2015-09-25 10:20:00,61.56,61.77,61.55,61.76,116847.0,44.8747,45.0278,44.8674,45.0205,116847.0
2015-09-25 10:30:00,61.76,61.95,61.71,61.93,149552.0,45.0205,45.159,44.9841,45.1445,149552.0
2015-09-25 10:40:00,61.93,62.03,61.83,61.98,118980.0,45.1445,45.2174,45.0716,45.1809,118980.0
2015-09-25 10:50:00,61.98,62.11,61.95,62.06,185895.0,45.1809,45.2757,45.159,45.2392,185895.0
2015-09-25 11:00:00,62.05,62.07,61.87,62.0,169003.0,45.2319,45.2465,45.1007,45.1955,169003.0
2015-09-25 11:10:00,62.0,62.09,61.8,61.8,240433.0,45.1955,45.2611,45.0497,45.0497,240433.0
2015-09-25 11:20:00,61.8,61.98,61.73,61.95,207094.0,45.0497,45.1809,44.9987,45.159,207094.0
2015-09-25 11:30:00,61.95,61.97,61.8,61.84,122712.0,45.159,45.1736,45.0497,45.0788,122712.0
2015-09-25 11:40:00,61.83,61.92,61.76,61.87,74173.0,45.0716,45.1372,45.0205,45.1007,74173.0
2015-09-25 11:50:00,61.87,61.98,61.84,61.98,109518.0,45.1007,45.1809,45.0788,45.1809,109518.0
2015-09-25 12:00:00,61.98,61.99,61.83,61.92,124310.0,45.1809,45.1882,45.0716,45.1372,124310.0
2015-09-25 12:10:00,61.91,61.94,61.81,61.83,72974.0,45.1299,45.1517,45.057,45.0716,72974.0
2015-09-25 12:20:00,61.84,61.9,61.75,61.81,127899.0,45.0788,45.1226,45.0132,45.057,127899.0
2015-09-25 12:30:00,61.81,61.84,61.64,61.67,83446.0,45.057,45.0788,44.9331,44.9549,83446.0
2015-09-25 12:40:00,61.67,61.84,61.66,61.74,75248.0,44.9549,45.0788,44.9476,45.006,75248.0
2015-09-25 12:50:00,61.75,61.9,61.75,61.9,63124.0,45.0132,45.1226,45.0132,45.1226,63124.0
2015-09-25 13:00:00,61.9,62.05,61.88,62.05,169519.0,45.1226,45.2319,45.108,45.2319,169519.0
2015-09-25 13:10:00,62.05,62.08,61.86,61.88,87622.0,45.2319,45.2538,45.0934,45.108,87622.0
2015-09-25 13:20:00,61.88,61.91,61.78,61.8,112335.0,45.108,45.1299,45.0351,45.0497,112335.0
2015-09-25 13:30:00,61.8,61.81,61.6,61.69,99747.0,45.0497,45.057,44.9039,44.9695,99747.0
2015-09-25 13:40:00,61.68,61.71,61.54,61.59,143041.0,44.9622,44.9841,44.8602,44.8966,143041.0
2015-09-25 13:50:00,61.57,61.62,61.34,61.36,118894.0,44.882,44.9185,44.7144,44.7289,118894.0
2015-09-25 14:00:00,61.36,61.43,61.31,61.39,90956.0,44.7289,44.78,44.6925,44.7508,90956.0
2015-09-25 14:10:00,61.4,61.48,61.02,61.05,177209.0,44.7581,44.8164,44.4811,44.503,177209.0
2015-09-25 14:20:00,61.03,61.06,60.73,60.86,200675.0,44.4884,44.5103,44.2697,44.3645,200675.0
2015-09-25 14:30:00,60.87,60.94,60.58,60.6,384190.0,44.3718,44.4228,44.1604,44.1749,384190.0
2015-09-25 14:40:00,60.6,60.62,60.01,60.11,251156.0,44.1749,44.1895,43.7449,43.8177,251156.0
2015-09-25 14:50:00,60.12,60.37,59.94,60.36,550452.0,43.825,44.0073,43.6938,44.0,550452.0
2015-09-25 15:00:00,60.36,60.41,59.88,59.92,202464.0,44.0,44.0364,43.6501,43.6792,202464.0
2015-09-25 15:10:00,59.92,59.97,59.63,59.75,307971.0,43.6792,43.7157,43.4678,43.5553,307971.0
2015-09-25 15:20:00,59.75,60.03,59.7,59.99,301026.0,43.5553,43.7594,43.5189,43.7303,301026.0
2015-09-25 15:30:00,59.99,60.25,59.89,59.91,402458.0,43.7303,43.9198,43.6574,43.672,402458.0
2015-09-25 15:40:00,59.91,60.27,59.84,60.23,454675.0,43.672,43.9344,43.6209,43.9052,454675.0
2015-09-25 15:50:00,60.23,60.27,60.03,60.26,805041.0,43.9052,43.9344,43.7594,43.9271,805041.0
2015-09-28 09:30:00,59.8,59.93,58.61,59.08,488391.0,43.5918,43.6865,42.7243,43.0669,488391.0
2015-09-28 09:40:00,59.09,59.59,58.95,59.15,225580.0,43.0742,43.4387,42.9722,43.1179,225580.0
2015-09-28 09:50:00,59.14,59.14,58.71,58.76,165517.0,43.1107,43.1107,42.7972,42.8337,165517.0
2015-09-28 10:00:00,58.76,58.95,58.5,58.66,170584.0,42.8337,42.9722,42.6441,42.7608,170584.0
2015-09-28 10:10:00,58.66,58.73,58.33,58.73,371752.0,42.7608,42.8118,42.5202,42.8118,371752.0
2015-09-28 10:20:00,58.72,59.18,58.67,59.18,261563.0,42.8045,43.1398,42.768,43.1398,261563.0
2015-09-28 10:30:00,59.18,59.21,58.73,58.76,128953.0,43.1398,43.1617,42.8118,42.8337,128953.0
2015-09-28 10:40:00,58.77,59.0,58.63,59.0,92159.0,42.8409,43.0086,42.7389,43.0086,92159.0
2015-09-28 10:50:00,59.02,59.62,58.95,59.59,201155.0,43.0232,43.4606,42.9722,43.4387,201155.0
2015-09-28 11:00:00,59.6,59.81,59.53,59.54,116018.0,43.446,43.5991,43.395,43.4022,116018.0
2015-09-28 11:10:00,59.54,59.58,58.98,58.99,165607.0,43.4022,43.4314,42.994,43.0013,165607.0
2015-09-28 11:20:00,58.98,59.05,58.67,58.69,179853.0,42.994,43.0451,42.768,42.7826,179853.0
2015-09-28 11:30:00,58.69,58.73,58.5,58.69,272334.0,42.7826,42.8118,42.6441,42.7826,272334.0
2015-09-28 11:40:00,58.71,58.94,58.52,58.72,362149.0,42.7972,42.9649,42.6587,42.8045,362149.0
2015-09-28 11:50:00,58.7,58.79,58.62,58.75,102239.0,42.7899,42.8555,42.7316,42.8264,102239.0
2015-09-28 12:00:00,58.73,58.76,58.53,58.53,127951.0,42.8118,42.8337,42.666,42.666,127951.0
2015-09-28 12:10:00,58.53,58.57,58.31,58.35,212802.0,42.666,42.6952,42.5056,42.5348,212802.0
2015-09-28 12:20:00,58.35,58.49,58.25,58.43,128766.0,42.5348,42.6368,42.4619,42.5931,128766.0
2015-09-28 12:30:00,58.42,58.42,58.02,58.13,205371.0,42.5858,42.5858,42.2942,42.3744,205371.0
2015-09-28 12:40:00,58.12,58.3,57.98,58.05,302658.0,42.3671,42.4983,42.2651,42.3161,302658.0
2015-09-28 12:50:00,58.05,58.13,57.77,57.77,386800.0,42.3161,42.3744,42.112,42.112,386800.0
2015-09-28 13:00:00,57.79,58.01,57.71,57.96,174685.0,42.1266,42.2869,42.0682,42.2505,174685.0
2015-09-28 13:10:00,57.95,57.96,57.48,57.5,202630.0,42.2432,42.2505,41.9006,41.9152,202630.0
2015-09-28 13:20:00,57.5,57.66,57.39,57.5,167494.0,41.9152,42.0318,41.835,41.9152,167494.0
2015-09-28 13:30:00,57.48,57.82,57.45,57.78,191100.0,41.9006,42.1484,41.8787,42.1193,191100.0
2015-09-28 13:40:00,57.77,57.78,57.37,57.43,240514.0,42.112,42.1193,41.8204,41.8641,240514.0
2015-09-28 13:50:00,57.44,57.48,57.17,57.18,151918.0,41.8714,41.9006,41.6746,41.6819,151918.0
2015-09-28 14:00:00,57.18,57.4,57.07,57.36,158514.0,41.6819,41.8423,41.6017,41.8131,158514.0
2015-09-28 14:10:00,57.35,57.35,57.03,57.07,155620.0,41.8058,41.8058,41.5726,41.6017,155620.0
2015-09-28 14:20:00,57.06,57.4,57.03,57.4,211331.0,41.5944,41.8423,41.5726,41.8423,211331.0
2015-09-28 14:30:00,57.41,57.57,57.22,57.56,244657.0,41.8496,41.9662,41.7111,41.9589,244657.0
2015-09-28 14:40:00,57.56,57.8,57.55,57.61,140793.0,41.9589,42.1339,41.9516,41.9953,140793.0
2015-09-28 14:50:00,57.6,57.73,57.44,57.54,197259.0,41.9881,42.0828,41.8714,41.9443,197259.0
2015-09-28 15:00:00,57.54,57.55,57.35,57.37,255292.0,41.9443,41.9516,41.8058,41.8204,255292.0
2015-09-28 15:10:00,57.36,57.45,57.18,57.45,220792.0,41.8131,41.8787,41.6819,41.8787,220792.0
2015-09-28 15:20:00,57.45,57.51,57.28,57.4,307988.0,41.8787,41.9225,41.7548,41.8423,307988.0
2015-09-28 15:30:00,57.39,57.75,57.35,57.63,252389.0,41.835,42.0974,41.8058,42.0099,252389.0
2015-09-28 15:40:00,57.62,57.81,57.6,57.68,338098.0,42.0026,42.1411,41.9881,42.0464,338098.0
2015-09-28 15:50:00,57.67,57.73,57.43,57.47,888189.0,42.0391,42.0828,41.8641,41.8933,888189.0
2015-09-29 09:30:00,57.93,58.31,57.84,57.94,397517.0,42.2286,42.5056,42.163,42.2359,397517.0
2015-09-29 09:40:00,57.91,57.94,57.42,57.45,236185.0,42.214,42.2359,41.8568,41.8787,236185.0
2015-09-29 09:50:00,57.44,58.37,57.42,58.34,426251.0,41.8714,42.5494,41.8568,42.5275,426251.0
2015-09-29 10:00:00,58.31,58.48,57.98,58.26,483521.0,42.5056,42.6295,42.2651,42.4692,483521.0
2015-09-29 10:10:00,58.27,59.2,58.25,59.03,347537.0,42.4765,43.1544,42.4619,43.0305,347537.0
2015-09-29 10:20:00,59.03,59.07,58.65,59.06,223611.0,43.0305,43.0596,42.7535,43.0523,223611.0
2015-09-29 10:30:00,59.09,59.25,58.84,59.25,385397.0,43.0742,43.1908,42.892,43.1908,385397.0
2015-09-29 10:40:00,59.22,59.29,58.83,58.87,366933.0,43.169,43.22,42.8847,42.9138,366933.0
2015-09-29 10:50:00,58.88,59.15,58.8,59.1,176237.0,42.9211,43.1179,42.8628,43.0815,176237.0
2015-09-29 11:00:00,59.12,59.33,59.03,59.28,204971.0,43.0961,43.2492,43.0305,43.2127,204971.0
2015-09-29 11:10:00,59.29,59.35,58.82,58.85,235898.0,43.22,43.2637,42.8774,42.8993,235898.0
2015-09-29 11:20:00,58.83,59.03,58.68,59.0,119441.0,42.8847,43.0305,42.7753,43.0086,119441.0
2015-09-29 11:30:00,59.01,59.23,58.77,59.22,184288.0,43.0159,43.1763,42.8409,43.169,184288.0
2015-09-29 11:40:00,59.22,59.48,59.13,59.43,181065.0,43.169,43.3585,43.1034,43.3221,181065.0
2015-09-29 11:50:00,59.43,59.71,59.4,59.51,185948.0,43.3221,43.5262,43.3002,43.3804,185948.0
2015-09-29 12:00:00,59.51,59.62,59.41,59.42,178146.0,43.3804,43.4606,43.3075,43.3148,178146.0
2015-09-29 12:10:00,59.41,59.41,59.02,59.04,129742.0,43.3075,43.3075,43.0232,43.0378,129742.0
2015-09-29 12:20:00,59.03,59.79,58.98,59.72,227795.0,43.0305,43.5845,42.994,43.5335,227795.0
2015-09-29 12:30:00,59.74,59.92,59.47,59.47,222104.0,43.548,43.6792,43.3512,43.3512,222104.0
2015-09-29 12:40:00,59.47,59.68,59.24,59.33,101034.0,43.3512,43.5043,43.1836,43.2492,101034.0
2015-09-29 12:50:00,59.33,59.4,59.03,59.09,88425.0,43.2492,43.3002,43.0305,43.0742,88425.0
2015-09-29 13:00:00,59.1,59.26,59.05,59.09,117215.0,43.0815,43.1981,43.0451,43.0742,117215.0
2015-09-29 13:10:00,59.11,59.35,59.0,59.31,108893.0,43.0888,43.2637,43.0086,43.2346,108893.0
2015-09-29 13:20:00,59.32,59.48,59.24,59.42,185831.0,43.2419,43.3585,43.1836,43.3148,185831.0
2015-09-29 13:30:00,59.43,59.64,59.4,59.45,144819.0,43.3221,43.4751,43.3002,43.3366,144819.0
2015-09-29 13:40:00,59.43,59.83,59.43,59.52,186947.0,43.3221,43.6136,43.3221,43.3877,186947.0
2015-09-29 13:50:00,59.51,59.55,59.31,59.45,147709.0,43.3804,43.4095,43.2346,43.3366,147709.0
2015-09-29 14:00:00,59.45,59.46,59.15,59.24,134741.0,43.3366,43.3439,43.1179,43.1836,134741.0
2015-09-29 14:10:00,59.22,59.28,58.96,59.06,117672.0,43.169,43.2127,42.9794,43.0523,117672.0
2015-09-29 14:20:00,59.04,59.35,59.04,59.3,143427.0,43.0378,43.2637,43.0378,43.2273,143427.0
2015-09-29 14:30:00,59.3,59.45,59.15,59.29,119270.0,43.2273,43.3366,43.1179,43.22,119270.0
2015-09-29 14:40:00,59.28,59.34,58.91,58.93,129476.0,43.2127,43.2564,42.943,42.9576,129476.0
2015-09-29 14:50:00,58.94,58.98,58.65,58.65,132353.0,42.9649,42.994,42.7535,42.7535,132353.0
2015-09-29 15:00:00,58.66,58.79,58.57,58.65,126604.0,42.7608,42.8555,42.6952,42.7535,126604.0
2015-09-29 15:10:00,58.65,58.74,58.47,58.5,222192.0,42.7535,42.8191,42.6223,42.6441,222192.0
2015-09-29 15:20:00,58.5,58.51,58.31,58.37,185232.0,42.6441,42.6514,42.5056,42.5494,185232.0
2015-09-29 15:30:00,58.38,58.9,58.38,58.76,289488.0,42.5566,42.9357,42.5566,42.8337,289488.0
2015-09-29 15:40:00,58.76,58.88,58.6,58.87,354954.0,42.8337,42.9211,42.717,42.9138,354954.0
2015-09-29 15:50:00,58.86,59.17,58.82,58.96,826866.0,42.9065,43.1325,42.8774,42.9794,826866.0
2015-09-30 09:30:00,59.44,59.5,59.24,59.48,424008.0,43.6002,43.6442,43.4535,43.6295,424008.0
2015-09-30 09:40:00,59.48,59.5,59.22,59.38,297826.0,43.6295,43.6442,43.4388,43.5561,297826.0
2015-09-30 09:50:00,59.37,59.61,59.23,59.25,218301.0,43.5488,43.7249,43.4461,43.4608,218301.0
2015-09-30 10:00:00,59.25,59.46,59.16,59.44,173223.0,43.4608,43.6148,43.3948,43.6002,173223.0
2015-09-30 10:10:00,59.45,59.59,59.37,59.37,405403.0,43.6075,43.7102,43.5488,43.5488,405403.0
2015-09-30 10:20:00,59.38,59.58,59.38,59.5,268206.0,43.5561,43.7028,43.5561,43.6442,268206.0
2015-09-30 10:30:00,59.49,59.6,59.37,59.55,447680.0,43.6368,43.7175,43.5488,43.6808,447680.0
2015-09-30 10:40:00,59.55,59.56,59.32,59.36,209363.0,43.6808,43.6882,43.5121,43.5415,209363.0
2015-09-30 10:50:00,59.36,59.42,59.13,59.18,238065.0,43.5415,43.5855,43.3728,43.4094,238065.0
2015-09-30 11:00:00,59.16,59.34,59.11,59.3,154594.0,43.3948,43.5268,43.3581,43.4975,154594.0
2015-09-30 11:10:00,59.3,59.43,59.25,59.38,93971.0,43.4975,43.5928,43.4608,43.5561,93971.0
2015-09-30 11:20:00,59.4,59.43,59.16,59.3,134713.0,43.5708,43.5928,43.3948,43.4975,134713.0
2015-09-30 11:30:00,59.29,59.37,59.16,59.19,148414.0,43.4901,43.5488,43.3948,43.4168,148414.0
2015-09-30 11:40:00,59.18,59.19,59.0,59.1,169336.0,43.4094,43.4168,43.2774,43.3508,169336.0
2015-09-30 11:50:00,59.07,59.24,59.07,59.12,99753.0,43.3288,43.4535,43.3288,43.3654,99753.0
2015-09-30 12:00:00,59.12,59.22,58.75,58.76,126550.0,43.3654,43.4388,43.094,43.1014,126550.0
2015-09-30 12:10:00,58.75,59.01,58.73,58.96,113446.0,43.094,43.2847,43.0794,43.2481,113446.0
2015-09-30 12:20:00,58.95,58.95,58.8,58.84,98723.0,43.2407,43.2407,43.1307,43.16,98723.0
2015-09-30 12:30:00,58.84,58.98,58.75,58.78,97190.0,43.16,43.2627,43.094,43.116,97190.0
2015-09-30 12:40:00,58.77,58.92,58.61,58.66,90852.0,43.1087,43.2187,42.9913,43.028,90852.0
2015-09-30 12:50:00,58.68,58.86,58.66,58.8,78922.0,43.0427,43.1747,43.028,43.1307,78922.0
2015-09-30 13:00:00,58.8,58.95,58.79,58.92,79690.0,43.1307,43.2407,43.1234,43.2187,79690.0
2015-09-30 13:10:00,58.93,59.23,58.91,59.22,104234.0,43.2261,43.4461,43.2114,43.4388,104234.0
2015-09-30 13:20:00,59.22,59.23,59.1,59.21,183677.0,43.4388,43.4461,43.3508,43.4314,183677.0
2015-09-30 13:30:00,59.2,59.24,59.05,59.11,91990.0,43.4241,43.4535,43.3141,43.3581,91990.0
2015-09-30 13:40:00,59.11,59.26,59.11,59.14,197864.0,43.3581,43.4681,43.3581,43.3801,197864.0
2015-09-30 13:50:00,59.14,59.31,59.12,59.17,216656.0,43.3801,43.5048,43.3654,43.4021,216656.0
2015-09-30 14:00:00,59.17,59.2,59.02,59.02,325962.0,43.4021,43.4241,43.2921,43.2921,325962.0
2015-09-30 14:10:00,59.02,59.15,58.91,59.08,136090.0,43.2921,43.3874,43.2114,43.3361,136090.0
2015-09-30 14:20:00,59.08,59.2,59.05,59.19,155581.0,43.3361,43.4241,43.3141,43.4168,155581.0
2015-09-30 14:30:00,59.19,59.23,58.83,58.92,339941.0,43.4168,43.4461,43.1527,43.2187,339941.0
2015-09-30 14:40:00,58.92,59.2,58.89,59.17,155216.0,43.2187,43.4241,43.1967,43.4021,155216.0
2015-09-30 14:50:00,59.17,59.21,59.0,59.16,284186.0,43.4021,43.4314,43.2774,43.3948,284186.0
2015-09-30 15:00:00,59.16,59.21,58.96,59.08,286921.0,43.3948,43.4314,43.2481,43.3361,286921.0
2015-09-30 15:10:00,59.08,59.11,58.98,59.07,209190.0,43.3361,43.3581,43.2627,43.3288,209190.0
2015-09-30 15:20:00,59.06,59.17,59.01,59.15,257901.0,43.3214,43.4021,43.2847,43.3874,257901.0
2015-09-30 15:30:00,59.15,59.25,59.06,59.13,335395.0,43.3874,43.4608,43.3214,43.3728,335395.0
2015-09-30 15:40:00,59.12,59.26,59.07,59.2,373008.0,43.3654,43.4681,43.3288,43.4241,373008.0
2015-09-30 15:50:00,59.2,59.39,59.11,59.18,1324785.0,43.4241,43.5635,43.3581,43.4094,1324785.0
2015-10-01 09:30:00,59.26,59.6,59.11,59.28,478164.0,43.4681,43.7175,43.3581,43.4828,478164.0
2015-10-01 09:40:00,59.29,59.46,58.97,59.37,139054.0,43.4901,43.6148,43.2554,43.5488,139054.0
2015-10-01 09:50:00,59.39,59.58,59.25,59.32,201164.0,43.5635,43.7028,43.4608,43.5121,201164.0
2015-10-01 10:00:00,59.32,59.62,59.22,59.59,245507.0,43.5121,43.7322,43.4388,43.7102,245507.0
2015-10-01 10:10:00,59.6,59.89,59.46,59.77,426070.0,43.7175,43.9302,43.6148,43.8422,426070.0
2015-10-01 10:20:00,59.77,59.88,59.55,59.78,245797.0,43.8422,43.9229,43.6808,43.8495,245797.0
2015-10-01 10:30:00,59.79,59.88,59.58,59.74,311937.0,43.8569,43.9229,43.7028,43.8202,311937.0
2015-10-01 10:40:00,59.73,60.52,59.72,60.26,394016.0,43.8129,44.3924,43.8055,44.2016,394016.0
2015-10-01 10:50:00,60.26,60.37,59.81,59.83,587401.0,44.2016,44.2823,43.8716,43.8862,587401.0
2015-10-01 11:00:00,59.84,60.0,59.8,59.83,261881.0,43.8936,44.0109,43.8642,43.8862,261881.0
2015-10-01 11:10:00,59.83,59.91,59.64,59.72,355038.0,43.8862,43.9449,43.7469,43.8055,355038.0
2015-10-01 11:20:00,59.73,59.83,59.64,59.66,151508.0,43.8129,43.8862,43.7469,43.7615,151508.0
2015-10-01 11:30:00,59.67,59.84,59.66,59.8,206455.0,43.7689,43.8936,43.7615,43.8642,206455.0
2015-10-01 11:40:00,59.79,59.81,59.63,59.71,225731.0,43.8569,43.8716,43.7395,43.7982,225731.0
2015-10-01 11:50:00,59.72,59.77,59.36,59.53,150103.0,43.8055,43.8422,43.5415,43.6662,150103.0
2015-10-01 12:00:00,59.53,59.53,59.38,59.48,130396.0,43.6662,43.6662,43.5561,43.6295,130396.0
2015-10-01 12:10:00,59.49,59.58,59.43,59.45,82298.0,43.6368,43.7028,43.5928,43.6075,82298.0
2015-10-01 12:20:00,59.44,59.49,59.29,59.43,119507.0,43.6002,43.6368,43.4901,43.5928,119507.0
2015-10-01 12:30:00,59.43,59.66,59.42,59.62,225314.0,43.5928,43.7615,43.5855,43.7322,225314.0
2015-10-01 12:40:00,59.64,59.65,59.52,59.52,210939.0,43.7469,43.7542,43.6588,43.6588,210939.0
2015-10-01 12:50:00,59.53,59.69,59.53,59.59,187753.0,43.6662,43.7835,43.6662,43.7102,187753.0
2015-10-01 13:00:00,59.58,59.58,59.39,59.52,90409.0,43.7028,43.7028,43.5635,43.6588,90409.0
2015-10-01 13:10:00,59.53,59.65,59.48,59.57,166885.0,43.6662,43.7542,43.6295,43.6955,166885.0
2015-10-01 13:20:00,59.57,59.57,59.32,59.39,191248.0,43.6955,43.6955,43.5121,43.5635,191248.0
2015-10-01 13:30:00,59.4,59.54,59.35,59.44,165282.0,43.5708,43.6735,43.5341,43.6002,165282.0
2015-10-01 13:40:00,59.44,59.45,59.27,59.41,106061.0,43.6002,43.6075,43.4755,43.5781,106061.0
2015-10-01 13:50:00,59.41,59.49,59.28,59.48,126019.0,43.5781,43.6368,43.4828,43.6295,126019.0
2015-10-01 14:00:00,59.48,59.72,59.34,59.68,217589.0,43.6295,43.8055,43.5268,43.7762,217589.0
2015-10-01 14:10:00,59.67,59.78,59.64,59.69,207507.0,43.7689,43.8495,43.7469,43.7835,207507.0
2015-10-01 14:20:00,59.69,59.7,59.53,59.62,192938.0,43.7835,43.7909,43.6662,43.7322,192938.0
2015-10-01 14:30:00,59.63,59.76,59.54,59.67,247324.0,43.7395,43.8349,43.6735,43.7689,247324.0
2015-10-01 14:40:00,59.67,59.77,59.62,59.66,237566.0,43.7689,43.8422,43.7322,43.7615,237566.0
2015-10-01 14:50:00,59.67,59.96,59.58,59.88,327310.0,43.7689,43.9816,43.7028,43.9229,327310.0
2015-10-01 15:00:00,59.89,59.96,59.78,59.89,330275.0,43.9302,43.9816,43.8495,43.9302,330275.0
2015-10-01 15:10:00,59.89,60.15,59.88,59.99,378743.0,43.9302,44.1209,43.9229,44.0036,378743.0
2015-10-01 15:20:00,59.98,59.99,59.81,59.82,200041.0,43.9963,44.0036,43.8716,43.8789,200041.0
2015-10-01 15:30:00,59.83,59.88,59.65,59.67,270670.0,43.8862,43.9229,43.7542,43.7689,270670.0
2015-10-01 15:40:00,59.68,60.04,59.67,59.98,486323.0,43.7762,44.0403,43.7689,43.9963,486323.0
2015-10-01 15:50:00,59.99,60.18,59.94,60.04,915060.0,44.0036,44.143,43.9669,44.0403,915060.0
2015-10-02 09:30:00,59.08,59.57,58.96,59.29,165247.0,43.3361,43.6955,43.2481,43.4901,165247.0
2015-10-02 09:40:00,59.28,59.69,59.22,59.53,115960.0,43.4828,43.7835,43.4388,43.6662,115960.0
2015-10-02 09:50:00,59.54,59.72,59.33,59.59,128075.0,43.6735,43.8055,43.5195,43.7102,128075.0
2015-10-02 10:00:00,59.57,59.74,59.35,59.46,158259.0,43.6955,43.8202,43.5341,43.6148,158259.0
2015-10-02 10:10:00,59.46,60.0,59.46,59.85,158760.0,43.6148,44.0109,43.6148,43.9009,158760.0
2015-10-02 10:20:00,59.86,60.1,59.81,60.02,125549.0,43.9082,44.0843,43.8716,44.0256,125549.0
2015-10-02 10:30:00,60.01,60.46,59.96,60.44,196555.0,44.0183,44.3483,43.9816,44.3337,196555.0
2015-10-02 10:40:00,60.45,60.88,60.43,60.84,153009.0,44.341,44.6564,44.3263,44.6271,153009.0
2015-10-02 10:50:00,60.84,60.9,60.65,60.89,135896.0,44.6271,44.6711,44.4877,44.6638,135896.0
2015-10-02 11:00:00,60.89,60.99,60.76,60.96,219065.0,44.6638,44.7371,44.5684,44.7151,219065.0
2015-10-02 11:10:00,60.97,61.06,60.67,60.72,199065.0,44.7224,44.7884,44.5024,44.5391,199065.0
2015-10-02 11:20:00,60.71,60.9,60.65,60.79,153515.0,44.5317,44.6711,44.4877,44.5904,153515.0
2015-10-02 11:30:00,60.79,60.99,60.78,60.8,122996.0,44.5904,44.7371,44.5831,44.5977,122996.0
2015-10-02 11:40:00,60.79,60.79,60.55,60.68,117174.0,44.5904,44.5904,44.4144,44.5097,117174.0
2015-10-02 11:50:00,60.69,60.78,60.62,60.69,159838.0,44.517,44.5831,44.4657,44.517,159838.0
2015-10-02 12:00:00,60.68,60.83,60.63,60.8,140168.0,44.5097,44.6197,44.473,44.5977,140168.0
2015-10-02 12:10:00,60.82,60.9,60.75,60.89,90503.0,44.6124,44.6711,44.5611,44.6638,90503.0
2015-10-02 12:20:00,60.9,60.96,60.78,60.87,67237.0,44.6711,44.7151,44.5831,44.6491,67237.0
2015-10-02 12:30:00,60.88,61.11,60.88,60.89,100643.0,44.6564,44.8251,44.6564,44.6638,100643.0
2015-10-02 12:40:00,60.9,61.11,60.88,61.06,85992.0,44.6711,44.8251,44.6564,44.7884,85992.0
2015-10-02 12:50:00,61.06,61.21,60.99,61.13,107942.0,44.7884,44.8985,44.7371,44.8398,107942.0
2015-10-02 13:00:00,61.14,61.18,61.03,61.14,128687.0,44.8471,44.8765,44.7664,44.8471,128687.0
2015-10-02 13:10:00,61.13,61.32,61.08,61.13,198356.0,44.8398,44.9792,44.8031,44.8398,198356.0
2015-10-02 13:20:00,61.13,61.21,61.04,61.16,121182.0,44.8398,44.8985,44.7738,44.8618,121182.0
2015-10-02 13:30:00,61.15,61.3,61.14,61.18,121167.0,44.8545,44.9645,44.8471,44.8765,121167.0
2015-10-02 13:40:00,61.19,61.37,61.05,61.26,207505.0,44.8838,45.0158,44.7811,44.9352,207505.0
2015-10-02 13:50:00,61.25,63.18,61.22,61.77,1577327.0,44.9278,46.3435,44.9058,45.3092,1577327.0
2015-10-02 14:00:00,61.78,62.44,61.51,62.4,695483.0,45.3166,45.8007,45.1185,45.7714,695483.0
2015-10-02 14:10:00,62.41,62.66,62.15,62.57,633548.0,45.7787,45.9621,45.588,45.8961,633548.0
2015-10-02 14:20:00,62.55,62.65,61.05,61.28,970125.0,45.8814,45.9547,44.7811,44.9498,970125.0
2015-10-02 14:30:00,61.27,61.44,61.0,61.2,392852.0,44.9425,45.0672,44.7444,44.8911,392852.0
2015-10-02 14:40:00,61.2,61.45,61.19,61.22,281152.0,44.8911,45.0745,44.8838,44.9058,281152.0
2015-10-02 14:50:00,61.22,61.38,60.9,61.0,280899.0,44.9058,45.0232,44.6711,44.7444,280899.0
2015-10-02 15:00:00,61.0,61.34,60.96,61.34,328793.0,44.7444,44.9938,44.7151,44.9938,328793.0
2015-10-02 15:10:00,61.34,61.58,61.21,61.57,330693.0,44.9938,45.1699,44.8985,45.1625,330693.0
2015-10-02 15:20:00,61.57,61.9,61.54,61.88,308550.0,45.1625,45.4046,45.1405,45.3899,308550.0
2015-10-02 15:30:00,61.89,61.99,61.81,61.91,331737.0,45.3973,45.4706,45.3386,45.4119,331737.0
2015-10-02 15:40:00,61.91,62.12,61.83,62.12,424950.0,45.4119,45.566,45.3533,45.566,424950.0
2015-10-02 15:50:00,62.13,62.24,62.0,62.18,1087691.0,45.5733,45.654,45.478,45.61,1087691.0
2015-10-05 09:30:00,62.66,62.75,62.2,62.38,270775.0,45.9621,46.0281,45.6247,45.7567,270775.0
2015-10-05 09:40:00,62.38,62.52,62.27,62.46,227354.0,45.7567,45.8594,45.676,45.8154,227354.0
2015-10-05 09:50:00,62.46,62.99,62.46,62.95,185829.0,45.8154,46.2041,45.8154,46.1748,185829.0
2015-10-05 10:00:00,62.93,63.05,62.8,62.97,218208.0,46.1601,46.2481,46.0648,46.1895,218208.0
2015-10-05 10:10:00,62.96,63.17,62.94,63.1,165603.0,46.1821,46.3362,46.1675,46.2848,165603.0
2015-10-05 10:20:00,63.08,63.22,62.74,62.75,129843.0,46.2701,46.3728,46.0208,46.0281,129843.0
2015-10-05 10:30:00,62.76,62.89,62.51,62.51,137081.0,46.0354,46.1308,45.852,45.852,137081.0
2015-10-05 10:40:00,62.51,62.51,62.27,62.42,165775.0,45.852,45.852,45.676,45.786,165775.0
2015-10-05 10:50:00,62.41,62.59,62.31,62.47,160230.0,45.7787,45.9107,45.7053,45.8227,160230.0
2015-10-05 11:00:00,62.46,62.51,62.27,62.27,177450.0,45.8154,45.852,45.676,45.676,177450.0
2015-10-05 11:10:00,62.28,62.3,61.89,61.91,170314.0,45.6833,45.698,45.3973,45.4119,170314.0
2015-10-05 11:20:00,61.91,61.97,61.58,61.72,184966.0,45.4119,45.4559,45.1699,45.2726,184966.0
2015-10-05 11:30:00,61.73,61.94,61.61,61.61,148320.0,45.2799,45.4339,45.1919,45.1919,148320.0
2015-10-05 11:40:00,61.62,61.71,61.49,61.63,91542.0,45.1992,45.2652,45.1039,45.2066,91542.0
2015-10-05 11:50:00,61.62,61.73,61.52,61.71,89533.0,45.1992,45.2799,45.1259,45.2652,89533.0
2015-10-05 12:00:00,61.71,61.79,61.56,61.67,144322.0,45.2652,45.3239,45.1552,45.2359,144322.0
2015-10-05 12:10:00,61.67,61.79,61.62,61.76,122227.0,45.2359,45.3239,45.1992,45.3019,122227.0
2015-10-05 12:20:00,61.77,61.77,61.52,61.54,95261.0,45.3092,45.3092,45.1259,45.1405,95261.0
2015-10-05 12:30:00,61.55,61.65,61.44,61.56,133160.0,45.1479,45.2212,45.0672,45.1552,133160.0
2015-10-05 12:40:00,61.55,61.58,61.33,61.56,85256.0,45.1479,45.1699,44.9865,45.1552,85256.0
2015-10-05 12:50:00,61.57,61.61,61.41,61.48,87853.0,45.1625,45.1919,45.0452,45.0965,87853.0
2015-10-05 13:00:00,61.49,61.65,61.48,61.62,109464.0,45.1039,45.2212,45.0965,45.1992,109464.0
2015-10-05 13:10:00,61.62,61.62,61.49,61.52,130840.0,45.1992,45.1992,45.1039,45.1259,130840.0
2015-10-05 13:20:00,61.52,61.6,61.44,61.46,123736.0,45.1259,45.1845,45.0672,45.0819,123736.0
2015-10-05 13:30:00,61.45,61.66,61.45,61.53,146780.0,45.0745,45.2286,45.0745,45.1332,146780.0
2015-10-05 13:40:00,61.53,61.81,61.52,61.73,167378.0,45.1332,45.3386,45.1259,45.2799,167378.0
2015-10-05 13:50:00,61.73,61.79,61.67,61.77,85849.0,45.2799,45.3239,45.2359,45.3092,85849.0
2015-10-05 14:00:00,61.78,61.93,61.73,61.83,259840.0,45.3166,45.4266,45.2799,45.3533,259840.0
2015-10-05 14:10:00,61.81,61.99,61.79,61.98,151104.0,45.3386,45.4706,45.3239,45.4633,151104.0
2015-10-05 14:20:00,61.99,62.06,61.98,62.03,154935.0,45.4706,45.522,45.4633,45.5,154935.0
2015-10-05 14:30:00,62.04,62.08,61.85,61.91,106372.0,45.5073,45.5366,45.3679,45.4119,106372.0
2015-10-05 14:40:00,61.91,62.0,61.89,61.91,226648.0,45.4119,45.478,45.3973,45.4119,226648.0
2015-10-05 14:50:00,61.92,62.01,61.81,61.92,129241.0,45.4193,45.4853,45.3386,45.4193,129241.0
2015-10-05 15:00:00,61.92,62.02,61.73,61.99,190727.0,45.4193,45.4926,45.2799,45.4706,190727.0
2015-10-05 15:10:00,61.99,61.99,61.82,61.94,216469.0,45.4706,45.4706,45.3459,45.4339,216469.0
2015-10-05 15:20:00,61.94,62.02,61.91,61.96,184537.0,45.4339,45.4926,45.4119,45.4486,184537.0
2015-10-05 15:30:00,61.96,62.1,61.95,61.97,183243.0,45.4486,45.5513,45.4413,45.4559,183243.0
2015-10-05 15:40:00,61.96,62.1,61.87,62.09,258997.0,45.4486,45.5513,45.3826,45.544,258997.0
2015-10-05 15:50:00,62.08,62.22,61.86,61.96,699142.0,45.5366,45.6393,45.3753,45.4486,699142.0
2015-10-06 09:30:00,61.77,62.13,61.27,61.31,194918.0,45.3092,45.5733,44.9425,44.9718,194918.0
2015-10-06 09:40:00,61.34,61.41,60.86,61.05,266319.0,44.9938,45.0452,44.6417,44.7811,266319.0
2015-10-06 09:50:00,61.06,61.07,60.66,60.94,209753.0,44.7884,44.7958,44.495,44.7004,209753.0
2015-10-06 10:00:00,60.94,60.98,60.6,60.75,169925.0,44.7004,44.7298,44.451,44.5611,169925.0
2015-10-06 10:10:00,60.73,60.87,60.61,60.62,108250.0,44.5464,44.6491,44.4584,44.4657,108250.0
2015-10-06 10:20:00,60.61,60.62,60.25,60.39,217085.0,44.4584,44.4657,44.1943,44.297,217085.0
2015-10-06 10:30:00,60.4,60.54,60.26,60.3,263806.0,44.3043,44.407,44.2016,44.231,263806.0
2015-10-06 10:40:00,60.3,60.35,60.09,60.09,218982.0,44.231,44.2677,44.0769,44.0769,218982.0
2015-10-06 10:50:00,60.09,60.22,60.0,60.08,244981.0,44.0769,44.1723,44.0109,44.0696,244981.0
2015-10-06 11:00:00,60.08,60.08,59.88,59.94,216895.0,44.0696,44.0696,43.9229,43.9669,216895.0
2015-10-06 11:10:00,59.95,59.97,59.5,59.53,251996.0,43.9742,43.9889,43.6442,43.6662,251996.0
2015-10-06 11:20:00,59.53,59.54,58.93,59.16,369018.0,43.6662,43.6735,43.2261,43.3948,369018.0
2015-10-06 11:30:00,59.16,59.16,58.43,58.46,280912.0,43.3948,43.3948,42.8593,42.8813,280912.0
2015-10-06 11:40:00,58.47,58.67,58.39,58.48,263323.0,42.8886,43.0353,42.83,42.896,263323.0
2015-10-06 11:50:00,58.48,58.7,58.45,58.58,151373.0,42.896,43.0574,42.874,42.9693,151373.0
2015-10-06 12:00:00,58.57,59.17,58.55,59.16,246339.0,42.962,43.4021,42.9473,43.3948,246339.0
2015-10-06 12:10:00,59.17,59.21,58.98,59.09,156931.0,43.4021,43.4314,43.2627,43.3434,156931.0
2015-10-06 12:20:00,59.09,59.28,58.98,58.98,157270.0,43.3434,43.4828,43.2627,43.2627,157270.0
2015-10-06 12:30:00,58.99,59.01,58.67,58.83,172891.0,43.2701,43.2847,43.0353,43.1527,172891.0
2015-10-06 12:40:00,58.83,59.03,58.72,58.94,159101.0,43.1527,43.2994,43.072,43.2334,159101.0
2015-10-06 12:50:00,58.94,59.36,58.92,59.29,183668.0,43.2334,43.5415,43.2187,43.4901,183668.0
2015-10-06 13:00:00,59.28,59.41,59.19,59.27,142474.0,43.4828,43.5781,43.4168,43.4755,142474.0
2015-10-06 13:10:00,59.27,59.7,59.26,59.61,167004.0,43.4755,43.7909,43.4681,43.7249,167004.0
2015-10-06 13:20:00,59.62,59.97,59.6,59.9,229857.0,43.7322,43.9889,43.7175,43.9376,229857.0
2015-10-06 13:30:00,59.91,59.91,59.59,59.67,132716.0,43.9449,43.9449,43.7102,43.7689,132716.0
2015-10-06 13:40:00,59.68,59.71,59.59,59.63,108293.0,43.7762,43.7982,43.7102,43.7395,108293.0
2015-10-06 13:50:00,59.62,59.75,59.52,59.72,110671.0,43.7322,43.8275,43.6588,43.8055,110671.0
2015-10-06 14:00:00,59.7,59.82,59.63,59.67,95416.0,43.7909,43.8789,43.7395,43.7689,95416.0
2015-10-06 14:10:00,59.66,60.0,59.66,59.97,131674.0,43.7615,44.0109,43.7615,43.9889,131674.0
2015-10-06 14:20:00,59.97,60.05,59.83,59.88,269384.0,43.9889,44.0476,43.8862,43.9229,269384.0
2015-10-06 14:30:00,59.89,60.02,59.77,60.01,129674.0,43.9302,44.0256,43.8422,44.0183,129674.0
2015-10-06 14:40:00,60.0,60.04,59.79,59.87,113161.0,44.0109,44.0403,43.8569,43.9156,113161.0
2015-10-06 14:50:00,59.87,60.0,59.82,59.87,189855.0,43.9156,44.0109,43.8789,43.9156,189855.0
2015-10-06 15:00:00,59.86,60.02,59.85,59.9,173262.0,43.9082,44.0256,43.9009,43.9376,173262.0
2015-10-06 15:10:00,59.9,59.97,59.77,59.87,181350.0,43.9376,43.9889,43.8422,43.9156,181350.0
2015-10-06 15:20:00,59.87,60.0,59.75,59.98,170792.0,43.9156,44.0109,43.8275,43.9963,170792.0
2015-10-06 15:30:00,59.97,60.16,59.79,59.82,163473.0,43.9889,44.1283,43.8569,43.8789,163473.0
2015-10-06 15:40:00,59.81,60.0,59.76,59.98,269317.0,43.8716,44.0109,43.8349,43.9963,269317.0
2015-10-06 15:50:00,59.97,60.0,59.76,59.89,876291.0,43.9889,44.0109,43.8349,43.9302,876291.0
2015-10-07 09:30:00,59.97,60.09,59.06,59.11,253497.0,43.9889,44.0769,43.3214,43.3581,253497.0
2015-10-07 09:40:00,59.11,59.92,59.1,59.89,217940.0,43.3581,43.9522,43.3508,43.9302,217940.0
2015-10-07 09:50:00,59.92,60.3,59.88,60.13,353424.0,43.9522,44.231,43.9229,44.1063,353424.0
2015-10-07 10:00:00,60.15,60.46,59.83,59.88,201238.0,44.1209,44.3483,43.8862,43.9229,201238.0
2015-10-07 10:10:00,59.89,60.16,59.7,59.9,150621.0,43.9302,44.1283,43.7909,43.9376,150621.0
2015-10-07 10:20:00,59.9,60.22,59.9,60.07,188711.0,43.9376,44.1723,43.9376,44.0623,188711.0
2015-10-07 10:30:00,60.08,60.42,60.06,60.11,253934.0,44.0696,44.319,44.0549,44.0916,253934.0
2015-10-07 10:40:00,60.11,60.31,60.0,60.06,206324.0,44.0916,44.2383,44.0109,44.0549,206324.0
2015-10-07 10:50:00,60.07,60.08,59.83,59.95,140688.0,44.0623,44.0696,43.8862,43.9742,140688.0
2015-10-07 11:00:00,59.94,60.22,59.88,60.19,196080.0,43.9669,44.1723,43.9229,44.1503,196080.0
2015-10-07 11:10:00,60.21,60.29,60.02,60.28,185370.0,44.165,44.2236,44.0256,44.2163,185370.0
2015-10-07 11:20:00,60.28,60.35,60.06,60.13,187639.0,44.2163,44.2677,44.0549,44.1063,187639.0
2015-10-07 11:30:00,60.13,60.34,60.11,60.3,174861.0,44.1063,44.2603,44.0916,44.231,174861.0
2015-10-07 11:40:00,60.3,60.43,60.24,60.35,187530.0,44.231,44.3263,44.187,44.2677,187530.0
2015-10-07 11:50:00,60.37,60.67,60.36,60.61,191725.0,44.2823,44.5024,44.275,44.4584,191725.0
2015-10-07 12:00:00,60.6,60.84,60.58,60.79,188336.0,44.451,44.6271,44.4364,44.5904,188336.0
2015-10-07 12:10:00,60.8,61.03,60.67,60.99,232085.0,44.5977,44.7664,44.5024,44.7371,232085.0
2015-10-07 12:20:00,61.0,61.05,60.67,60.72,185677.0,44.7444,44.7811,44.5024,44.5391,185677.0
2015-10-07 12:30:00,60.72,60.81,60.7,60.79,108012.0,44.5391,44.6051,44.5244,44.5904,108012.0
2015-10-07 12:40:00,60.79,60.95,60.64,60.89,84736.0,44.5904,44.7078,44.4804,44.6638,84736.0
2015-10-07 12:50:00,60.88,60.98,60.84,60.84,91434.0,44.6564,44.7298,44.6271,44.6271,91434.0
2015-10-07 13:00:00,60.85,60.9,60.74,60.89,160304.0,44.6344,44.6711,44.5537,44.6638,160304.0
2015-10-07 13:10:00,60.88,61.0,60.88,60.89,115918.0,44.6564,44.7444,44.6564,44.6638,115918.0
2015-10-07 13:20:00,60.89,60.98,60.88,60.96,104664.0,44.6638,44.7298,44.6564,44.7151,104664.0
2015-10-07 13:30:00,60.97,61.12,60.96,61.03,147016.0,44.7224,44.8325,44.7151,44.7664,147016.0
2015-10-07 13:40:00,61.02,61.16,60.85,61.12,181246.0,44.7591,44.8618,44.6344,44.8325,181246.0
2015-10-07 13:50:00,61.1,61.14,60.98,61.12,80895.0,44.8178,44.8471,44.7298,44.8325,80895.0
2015-10-07 14:00:00,61.13,61.38,61.12,61.27,118888.0,44.8398,45.0232,44.8325,44.9425,118888.0
2015-10-07 14:10:00,61.26,61.31,60.96,60.98,91215.0,44.9352,44.9718,44.7151,44.7298,91215.0
2015-10-07 14:20:00,60.98,61.06,60.88,61.05,121427.0,44.7298,44.7884,44.6564,44.7811,121427.0
2015-10-07 14:30:00,61.03,61.11,60.85,60.85,96381.0,44.7664,44.8251,44.6344,44.6344,96381.0
2015-10-07 14:40:00,60.83,60.96,60.72,60.76,75945.0,44.6197,44.7151,44.5391,44.5684,75945.0
2015-10-07 14:50:00,60.76,60.78,60.46,60.46,84313.0,44.5684,44.5831,44.3483,44.3483,84313.0
2015-10-07 15:00:00,60.46,60.72,60.43,60.5,116166.0,44.3483,44.5391,44.3263,44.3777,116166.0
2015-10-07 15:10:00,60.5,60.7,60.48,60.61,196573.0,44.3777,44.5244,44.363,44.4584,196573.0
2015-10-07 15:20:00,60.62,60.62,60.4,60.45,223399.0,44.4657,44.4657,44.3043,44.341,223399.0
2015-10-07 15:30:00,60.44,60.54,60.44,60.52,201454.0,44.3337,44.407,44.3337,44.3924,201454.0
2015-10-07 15:40:00,60.51,60.65,60.44,60.48,289080.0,44.385,44.4877,44.3337,44.363,289080.0
2015-10-07 15:50:00,60.47,60.7,60.47,60.64,765815.0,44.3557,44.5244,44.3557,44.4804,765815.0
2015-10-08 09:30:00,60.2,60.82,60.09,60.44,229031.0,44.1576,44.6124,44.0769,44.3337,229031.0
2015-10-08 09:40:00,60.42,60.75,60.38,60.43,113513.0,44.319,44.5611,44.2897,44.3263,113513.0
2015-10-08 09:50:00,60.44,60.62,60.22,60.54,115629.0,44.3337,44.4657,44.1723,44.407,115629.0
2015-10-08 10:00:00,60.55,60.66,60.43,60.55,93460.0,44.4144,44.495,44.3263,44.4144,93460.0
2015-10-08 10:10:00,60.56,60.57,60.06,60.06,134734.0,44.4217,44.429,44.0549,44.0549,134734.0
2015-10-08 10:20:00,60.06,60.24,59.9,60.05,104772.0,44.0549,44.187,43.9376,44.0476,104772.0
2015-10-08 10:30:00,60.06,60.24,60.02,60.19,83779.0,44.0549,44.187,44.0256,44.1503,83779.0
2015-10-08 10:40:00,60.18,60.26,60.03,60.13,78950.0,44.143,44.2016,44.0329,44.1063,78950.0
2015-10-08 10:50:00,60.13,60.22,60.03,60.18,135548.0,44.1063,44.1723,44.0329,44.143,135548.0
2015-10-08 11:00:00,60.16,60.2,59.95,59.98,119901.0,44.1283,44.1576,43.9742,43.9963,119901.0
2015-10-08 11:10:00,59.98,60.06,59.6,59.89,279584.0,43.9963,44.0549,43.7175,43.9302,279584.0
2015-10-08 11:20:00,59.9,59.9,59.67,59.82,64126.0,43.9376,43.9376,43.7689,43.8789,64126.0
2015-10-08 11:30:00,59.8,60.0,59.72,59.74,88885.0,43.8642,44.0109,43.8055,43.8202,88885.0
2015-10-08 11:40:00,59.72,59.95,59.72,59.95,83912.0,43.8055,43.9742,43.8055,43.9742,83912.0
2015-10-08 11:50:00,59.97,60.07,59.96,60.0,105885.0,43.9889,44.0623,43.9816,44.0109,105885.0
2015-10-08 12:00:00,59.99,60.0,59.84,59.91,84551.0,44.0036,44.0109,43.8936,43.9449,84551.0
2015-10-08 12:10:00,59.9,60.15,59.88,60.05,111306.0,43.9376,44.1209,43.9229,44.0476,111306.0
2015-10-08 12:20:00,60.04,60.1,59.85,59.86,77728.0,44.0403,44.0843,43.9009,43.9082,77728.0
2015-10-08 12:30:00,59.85,59.96,59.78,59.89,89342.0,43.9009,43.9816,43.8495,43.9302,89342.0
2015-10-08 12:40:00,59.9,59.95,59.69,59.7,97395.0,43.9376,43.9742,43.7835,43.7909,97395.0
2015-10-08 12:50:00,59.68,59.78,59.64,59.71,75742.0,43.7762,43.8495,43.7469,43.7982,75742.0
2015-10-08 13:00:00,59.72,59.88,59.71,59.81,59832.0,43.8055,43.9229,43.7982,43.8716,59832.0
2015-10-08 13:10:00,59.82,60.03,59.79,59.98,55597.0,43.8789,44.0329,43.8569,43.9963,55597.0
2015-10-08 13:20:00,59.99,60.05,59.91,59.97,48307.0,44.0036,44.0476,43.9449,43.9889,48307.0
2015-10-08 13:30:00,59.97,60.09,59.97,60.08,44493.0,43.9889,44.0769,43.9889,44.0696,44493.0
2015-10-08 13:40:00,60.08,60.18,60.05,60.16,41927.0,44.0696,44.143,44.0476,44.1283,41927.0
2015-10-08 13:50:00,60.16,60.23,60.07,60.18,66838.0,44.1283,44.1796,44.0623,44.143,66838.0
2015-10-08 14:00:00,60.19,60.53,60.16,60.28,176502.0,44.1503,44.3997,44.1283,44.2163,176502.0
2015-10-08 14:10:00,60.29,60.47,60.28,60.29,63744.0,44.2236,44.3557,44.2163,44.2236,63744.0
2015-10-08 14:20:00,60.3,60.4,60.22,60.28,47419.0,44.231,44.3043,44.1723,44.2163,47419.0
2015-10-08 14:30:00,60.27,60.43,60.24,60.39,60379.0,44.209,44.3263,44.187,44.297,60379.0
2015-10-08 14:40:00,60.39,60.53,60.39,60.43,66244.0,44.297,44.3997,44.297,44.3263,66244.0
2015-10-08 14:50:00,60.44,60.74,60.43,60.56,227841.0,44.3337,44.5537,44.3263,44.4217,227841.0
2015-10-08 15:00:00,60.58,60.79,60.52,60.61,315691.0,44.4364,44.5904,44.3924,44.4584,315691.0
2015-10-08 15:10:00,60.6,60.74,60.59,60.67,247607.0,44.451,44.5537,44.4437,44.5024,247607.0
2015-10-08 15:20:00,60.67,60.87,60.62,60.66,332381.0,44.5024,44.6491,44.4657,44.495,332381.0
2015-10-08 15:30:00,60.67,60.71,60.57,60.58,197106.0,44.5024,44.5317,44.429,44.4364,197106.0
2015-10-08 15:40:00,60.58,60.72,60.5,60.56,379494.0,44.4364,44.5391,44.3777,44.4217,379494.0
2015-10-08 15:50:00,60.56,60.72,60.48,60.51,835174.0,44.4217,44.5391,44.363,44.385,835174.0
2015-10-09 09:30:00,59.88,60.5,59.88,60.47,152016.0,43.9229,44.3777,43.9229,44.3557,152016.0
2015-10-09 09:40:00,60.46,61.24,60.46,61.21,119031.0,44.3483,44.9205,44.3483,44.8985,119031.0
2015-10-09 09:50:00,61.21,61.21,60.86,61.03,247314.0,44.8985,44.8985,44.6417,44.7664,247314.0
2015-10-09 10:00:00,60.99,61.03,60.69,60.8,132284.0,44.7371,44.7664,44.517,44.5977,132284.0
2015-10-09 10:10:00,60.79,60.88,60.73,60.84,104042.0,44.5904,44.6564,44.5464,44.6271,104042.0
2015-10-09 10:20:00,60.83,60.94,60.76,60.76,192639.0,44.6197,44.7004,44.5684,44.5684,192639.0
2015-10-09 10:30:00,60.76,60.89,60.71,60.79,105443.0,44.5684,44.6638,44.5317,44.5904,105443.0
2015-10-09 10:40:00,60.79,60.83,60.69,60.72,109314.0,44.5904,44.6197,44.517,44.5391,109314.0
2015-10-09 10:50:00,60.73,60.85,60.6,60.77,85422.0,44.5464,44.6344,44.451,44.5757,85422.0
2015-10-09 11:00:00,60.77,60.77,60.59,60.67,257776.0,44.5757,44.5757,44.4437,44.5024,257776.0
2015-10-09 11:10:00,60.67,60.76,60.55,60.6,204661.0,44.5024,44.5684,44.4144,44.451,204661.0
2015-10-09 11:20:00,60.58,60.62,60.4,60.45,87533.0,44.4364,44.4657,44.3043,44.341,87533.0
2015-10-09 11:30:00,60.45,60.51,60.26,60.43,108082.0,44.341,44.385,44.2016,44.3263,108082.0
2015-10-09 11:40:00,60.42,60.45,60.27,60.31,81759.0,44.319,44.341,44.209,44.2383,81759.0
2015-10-09 11:50:00,60.32,60.37,60.23,60.25,215428.0,44.2456,44.2823,44.1796,44.1943,215428.0
2015-10-09 12:00:00,60.25,60.3,60.1,60.1,133353.0,44.1943,44.231,44.0843,44.0843,133353.0
2015-10-09 12:10:00,60.1,60.17,60.01,60.17,58332.0,44.0843,44.1356,44.0183,44.1356,58332.0
2015-10-09 12:20:00,60.16,60.16,60.02,60.05,73721.0,44.1283,44.1283,44.0256,44.0476,73721.0
2015-10-09 12:30:00,60.04,60.04,59.87,59.9,106258.0,44.0403,44.0403,43.9156,43.9376,106258.0
2015-10-09 12:40:00,59.89,59.99,59.82,59.96,82583.0,43.9302,44.0036,43.8789,43.9816,82583.0
2015-10-09 12:50:00,59.96,60.1,59.93,60.01,92771.0,43.9816,44.0843,43.9596,44.0183,92771.0
2015-10-09 13:00:00,60.02,60.19,60.02,60.15,93019.0,44.0256,44.1503,44.0256,44.1209,93019.0
2015-10-09 13:10:00,60.14,60.16,60.04,60.13,73945.0,44.1136,44.1283,44.0403,44.1063,73945.0
2015-10-09 13:20:00,60.13,60.26,60.13,60.24,93199.0,44.1063,44.2016,44.1063,44.187,93199.0
2015-10-09 13:30:00,60.25,60.49,60.22,60.42,173499.0,44.1943,44.3703,44.1723,44.319,173499.0
2015-10-09 13:40:00,60.42,60.64,60.4,60.6,220591.0,44.319,44.4804,44.3043,44.451,220591.0
2015-10-09 13:50:00,60.6,61.52,60.5,61.35,901530.0,44.451,45.1259,44.3777,45.0012,901530.0
2015-10-09 14:00:00,61.29,61.53,60.82,61.18,978009.0,44.9572,45.1332,44.6124,44.8765,978009.0
2015-10-09 14:10:00,61.2,61.45,61.18,61.32,546850.0,44.8911,45.0745,44.8765,44.9792,546850.0
2015-10-09 14:20:00,61.33,61.52,61.15,61.19,299759.0,44.9865,45.1259,44.8545,44.8838,299759.0
2015-10-09 14:30:00,61.17,61.22,60.94,61.12,166487.0,44.8691,44.9058,44.7004,44.8325,166487.0
2015-10-09 14:40:00,61.09,61.13,60.94,61.02,76140.0,44.8105,44.8398,44.7004,44.7591,76140.0
2015-10-09 14:50:00,61.02,61.06,60.91,60.97,427545.0,44.7591,44.7884,44.6784,44.7224,427545.0
2015-10-09 15:00:00,60.98,61.31,60.88,61.26,183487.0,44.7298,44.9718,44.6564,44.9352,183487.0
2015-10-09 15:10:00,61.26,61.33,61.05,61.14,118628.0,44.9352,44.9865,44.7811,44.8471,118628.0
2015-10-09 15:20:00,61.17,61.27,61.15,61.23,127520.0,44.8691,44.9425,44.8545,44.9131,127520.0
2015-10-09 15:30:00,61.23,61.47,61.23,61.46,302754.0,44.9131,45.0892,44.9131,45.0819,302754.0
2015-10-09 15:40:00,61.47,61.52,61.34,61.37,325782.0,45.0892,45.1259,44.9938,45.0158,325782.0
2015-10-09 15:50:00,61.37,61.5,61.3,61.42,532880.0,45.0158,45.1112,44.9645,45.0525,532880.0
2015-10-12 09:30:00,60.98,61.41,60.65,61.25,198904.0,44.7298,45.0452,44.4877,44.9278,198904.0
2015-10-12 09:40:00,61.28,61.8,61.28,61.76,110336.0,44.9498,45.3312,44.9498,45.3019,110336.0
2015-10-12 09:50:00,61.72,61.77,61.29,61.39,108915.0,45.2726,45.3092,44.9572,45.0305,108915.0
2015-10-12 10:00:00,61.4,61.5,61.34,61.44,125799.0,45.0378,45.1112,44.9938,45.0672,125799.0
2015-10-12 10:10:00,61.45,61.68,61.43,61.55,109295.0,45.0745,45.2432,45.0598,45.1479,109295.0
2015-10-12 10:20:00,61.55,61.73,61.54,61.73,81680.0,45.1479,45.2799,45.1405,45.2799,81680.0
2015-10-12 10:30:00,61.72,61.73,61.48,61.67,64181.0,45.2726,45.2799,45.0965,45.2359,64181.0
2015-10-12 10:40:00,61.67,62.11,61.67,61.98,205112.0,45.2359,45.5586,45.2359,45.4633,205112.0
2015-10-12 10:50:00,62.0,62.11,61.85,61.92,101074.0,45.478,45.5586,45.3679,45.4193,101074.0
2015-10-12 11:00:00,61.9,62.15,61.88,62.13,78970.0,45.4046,45.588,45.3899,45.5733,78970.0
2015-10-12 11:10:00,62.14,62.16,61.83,61.85,94716.0,45.5806,45.5953,45.3533,45.3679,94716.0
2015-10-12 11:20:00,61.83,62.26,61.8,62.26,142773.0,45.3533,45.6687,45.3312,45.6687,142773.0
2015-10-12 11:30:00,62.24,62.33,62.03,62.13,110294.0,45.654,45.72,45.5,45.5733,110294.0
2015-10-12 11:40:00,62.13,62.38,62.04,62.38,118637.0,45.5733,45.7567,45.5073,45.7567,118637.0
2015-10-12 11:50:00,62.37,62.38,62.25,62.3,145223.0,45.7494,45.7567,45.6613,45.698,145223.0
2015-10-12 12:00:00,62.3,62.49,62.29,62.45,107591.0,45.698,45.8374,45.6907,45.808,107591.0
2015-10-12 12:10:00,62.44,62.67,62.42,62.62,137963.0,45.8007,45.9694,45.786,45.9327,137963.0
2015-10-12 12:20:00,62.61,62.81,62.49,62.8,134676.0,45.9254,46.0721,45.8374,46.0648,134676.0
2015-10-12 12:30:00,62.79,62.83,62.63,62.75,180927.0,46.0574,46.0868,45.9401,46.0281,180927.0
2015-10-12 12:40:00,62.75,62.8,62.6,62.64,102135.0,46.0281,46.0648,45.9181,45.9474,102135.0
2015-10-12 12:50:00,62.64,62.73,62.59,62.66,98090.0,45.9474,46.0134,45.9107,45.9621,98090.0
2015-10-12 13:00:00,62.66,62.73,62.58,62.67,83384.0,45.9621,46.0134,45.9034,45.9694,83384.0
2015-10-12 13:10:00,62.67,62.8,62.66,62.75,114559.0,45.9694,46.0648,45.9621,46.0281,114559.0
2015-10-12 13:20:00,62.75,62.83,62.68,62.7,133591.0,46.0281,46.0868,45.9767,45.9914,133591.0
2015-10-12 13:30:00,62.7,62.76,62.66,62.72,61226.0,45.9914,46.0354,45.9621,46.0061,61226.0
2015-10-12 13:40:00,62.74,62.82,62.72,62.81,82401.0,46.0208,46.0794,46.0061,46.0721,82401.0
2015-10-12 13:50:00,62.8,62.84,62.73,62.82,139262.0,46.0648,46.0941,46.0134,46.0794,139262.0
2015-10-12 14:00:00,62.81,62.9,62.73,62.89,92888.0,46.0721,46.1381,46.0134,46.1308,92888.0
2015-10-12 14:10:00,62.89,62.9,62.74,62.76,84220.0,46.1308,46.1381,46.0208,46.0354,84220.0
2015-10-12 14:20:00,62.77,62.79,62.6,62.67,109870.0,46.0428,46.0574,45.9181,45.9694,109870.0
2015-10-12 14:30:00,62.67,62.68,62.47,62.5,74840.0,45.9694,45.9767,45.8227,45.8447,74840.0
2015-10-12 14:40:00,62.51,62.54,62.36,62.43,116389.0,45.852,45.8741,45.742,45.7934,116389.0
2015-10-12 14:50:00,62.43,62.55,62.43,62.5,72448.0,45.7934,45.8814,45.7934,45.8447,72448.0
2015-10-12 15:00:00,62.49,62.54,62.47,62.51,97206.0,45.8374,45.8741,45.8227,45.852,97206.0
2015-10-12 15:10:00,62.5,62.55,62.45,62.55,87543.0,45.8447,45.8814,45.808,45.8814,87543.0
2015-10-12 15:20:00,62.54,62.68,62.47,62.6,153835.0,45.8741,45.9767,45.8227,45.9181,153835.0
2015-10-12 15:30:00,62.6,62.71,62.55,62.67,174390.0,45.9181,45.9987,45.8814,45.9694,174390.0
2015-10-12 15:40:00,62.67,62.72,62.6,62.7,341954.0,45.9694,46.0061,45.9181,45.9914,341954.0
2015-10-12 15:50:00,62.69,62.73,62.63,62.7,474043.0,45.9841,46.0134,45.9401,45.9914,474043.0
2015-10-13 09:30:00,62.56,62.81,62.29,62.7,189719.0,45.8887,46.0721,45.6907,45.9914,189719.0
2015-10-13 09:40:00,62.7,62.91,62.66,62.78,197375.0,45.9914,46.1455,45.9621,46.0501,197375.0
2015-10-13 09:50:00,62.77,62.89,62.66,62.88,135405.0,46.0428,46.1308,45.9621,46.1234,135405.0
2015-10-13 10:00:00,62.88,62.89,62.55,62.73,217863.0,46.1234,46.1308,45.8814,46.0134,217863.0
2015-10-13 10:10:00,62.73,62.75,62.6,62.74,166348.0,46.0134,46.0281,45.9181,46.0208,166348.0
2015-10-13 10:20:00,62.74,63.03,62.73,62.92,135026.0,46.0208,46.2335,46.0134,46.1528,135026.0
2015-10-13 10:30:00,62.92,62.98,62.8,62.93,120152.0,46.1528,46.1968,46.0648,46.1601,120152.0
2015-10-13 10:40:00,62.93,63.09,62.84,63.05,137497.0,46.1601,46.2775,46.0941,46.2481,137497.0
2015-10-13 10:50:00,63.06,63.23,63.0,63.11,115374.0,46.2555,46.3802,46.2115,46.2922,115374.0
2015-10-13 11:00:00,63.11,63.19,63.01,63.13,104385.0,46.2922,46.3508,46.2188,46.3068,104385.0
2015-10-13 11:10:00,63.14,63.27,63.06,63.26,134982.0,46.3142,46.4095,46.2555,46.4022,134982.0
2015-10-13 11:20:00,63.25,63.33,63.22,63.25,146060.0,46.3948,46.4535,46.3728,46.3948,146060.0
2015-10-13 11:30:00,63.26,63.26,62.96,63.03,88252.0,46.4022,46.4022,46.1821,46.2335,88252.0
2015-10-13 11:40:00,63.04,63.16,62.94,63.03,104049.0,46.2408,46.3288,46.1675,46.2335,104049.0
2015-10-13 11:50:00,63.03,63.04,62.91,63.0,86014.0,46.2335,46.2408,46.1455,46.2115,86014.0
2015-10-13 12:00:00,63.0,63.12,62.95,63.0,162576.0,46.2115,46.2995,46.1748,46.2115,162576.0
2015-10-13 12:10:00,63.0,63.02,62.95,62.99,92152.0,46.2115,46.2261,46.1748,46.2041,92152.0
2015-10-13 12:20:00,62.99,63.03,62.93,62.99,90094.0,46.2041,46.2335,46.1601,46.2041,90094.0
2015-10-13 12:30:00,63.0,63.07,62.98,63.01,71083.0,46.2115,46.2628,46.1968,46.2188,71083.0
2015-10-13 12:40:00,63.01,63.01,62.83,62.85,95679.0,46.2188,46.2188,46.0868,46.1014,95679.0
2015-10-13 12:50:00,62.85,62.92,62.78,62.9,115850.0,46.1014,46.1528,46.0501,46.1381,115850.0
2015-10-13 13:00:00,62.9,62.91,62.79,62.84,112260.0,46.1381,46.1455,46.0574,46.0941,112260.0
2015-10-13 13:10:00,62.85,62.93,62.82,62.85,81806.0,46.1014,46.1601,46.0794,46.1014,81806.0
2015-10-13 13:20:00,62.85,62.87,62.71,62.81,103943.0,46.1014,46.1161,45.9987,46.0721,103943.0
2015-10-13 13:30:00,62.81,62.82,62.71,62.71,172721.0,46.0721,46.0794,45.9987,45.9987,172721.0
2015-10-13 13:40:00,62.72,62.72,62.48,62.53,163614.0,46.0061,46.0061,45.83,45.8667,163614.0
2015-10-13 13:50:00,62.54,62.55,62.43,62.51,124266.0,45.8741,45.8814,45.7934,45.852,124266.0
2015-10-13 14:00:00,62.5,62.58,62.48,62.51,84689.0,45.8447,45.9034,45.83,45.852,84689.0
2015-10-13 14:10:00,62.51,62.61,62.51,62.61,105698.0,45.852,45.9254,45.852,45.9254,105698.0
2015-10-13 14:20:00,62.62,62.64,62.45,62.53,116053.0,45.9327,45.9474,45.808,45.8667,116053.0
2015-10-13 14:30:00,62.52,62.53,62.35,62.38,124606.0,45.8594,45.8667,45.7347,45.7567,124606.0
2015-10-13 14:40:00,62.39,62.54,62.33,62.47,108002.0,45.764,45.8741,45.72,45.8227,108002.0
2015-10-13 14:50:00,62.47,62.56,62.45,62.54,108426.0,45.8227,45.8887,45.808,45.8741,108426.0
2015-10-13 15:00:00,62.54,62.61,62.52,62.54,161742.0,45.8741,45.9254,45.8594,45.8741,161742.0
2015-10-13 15:10:00,62.53,62.56,62.25,62.3,201342.0,45.8667,45.8887,45.6613,45.698,201342.0
2015-10-13 15:20:00,62.3,62.39,62.22,62.35,235593.0,45.698,45.764,45.6393,45.7347,235593.0
2015-10-13 15:30:00,62.34,62.4,62.2,62.23,248416.0,45.7273,45.7714,45.6247,45.6467,248416.0
2015-10-13 15:40:00,62.23,62.3,62.13,62.18,297334.0,45.6467,45.698,45.5733,45.61,297334.0
2015-10-13 15:50:00,62.17,62.39,62.13,62.33,921369.0,45.6027,45.764,45.5733,45.72,921369.0
2015-10-14 09:30:00,62.4,63.25,62.34,63.09,202527.0,45.7714,46.3948,45.7273,46.2775,202527.0
2015-10-14 09:40:00,63.1,63.25,62.91,62.91,173711.0,46.2848,46.3948,46.1455,46.1455,173711.0
2015-10-14 09:50:00,62.9,63.02,62.8,62.95,98527.0,46.1381,46.2261,46.0648,46.1748,98527.0
2015-10-14 10:00:00,62.94,63.08,62.75,62.85,169313.0,46.1675,46.2701,46.0281,46.1014,169313.0
2015-10-14 10:10:00,62.85,62.86,62.48,62.57,138358.0,46.1014,46.1088,45.83,45.8961,138358.0
2015-10-14 10:20:00,62.57,62.57,62.32,62.4,111399.0,45.8961,45.8961,45.7127,45.7714,111399.0
2015-10-14 10:30:00,62.39,62.5,62.29,62.45,92890.0,45.764,45.8447,45.6907,45.808,92890.0
2015-10-14 10:40:00,62.46,62.66,62.4,62.48,68170.0,45.8154,45.9621,45.7714,45.83,68170.0
2015-10-14 10:50:00,62.47,62.69,62.47,62.65,65301.0,45.8227,45.9841,45.8227,45.9547,65301.0
2015-10-14 11:00:00,62.64,62.81,62.59,62.73,58236.0,45.9474,46.0721,45.9107,46.0134,58236.0
2015-10-14 11:10:00,62.73,62.74,62.42,62.43,57069.0,46.0134,46.0208,45.786,45.7934,57069.0
2015-10-14 11:20:00,62.42,62.6,62.41,62.55,85358.0,45.786,45.9181,45.7787,45.8814,85358.0
2015-10-14 11:30:00,62.57,62.57,62.35,62.52,47080.0,45.8961,45.8961,45.7347,45.8594,47080.0
2015-10-14 11:40:00,62.53,62.54,62.29,62.29,57533.0,45.8667,45.8741,45.6907,45.6907,57533.0
2015-10-14 11:50:00,62.28,62.36,62.22,62.3,48621.0,45.6833,45.742,45.6393,45.698,48621.0
2015-10-14 12:00:00,62.3,62.32,62.15,62.2,52899.0,45.698,45.7127,45.588,45.6247,52899.0
2015-10-14 12:10:00,62.21,62.33,62.19,62.27,54707.0,45.632,45.72,45.6173,45.676,54707.0
2015-10-14 12:20:00,62.28,62.36,62.2,62.23,59258.0,45.6833,45.742,45.6247,45.6467,59258.0
2015-10-14 12:30:00,62.24,62.41,62.18,62.4,60373.0,45.654,45.7787,45.61,45.7714,60373.0
2015-10-14 12:40:00,62.4,62.54,62.36,62.51,52090.0,45.7714,45.8741,45.742,45.852,52090.0
2015-10-14 12:50:00,62.52,62.61,62.44,62.48,78231.0,45.8594,45.9254,45.8007,45.83,78231.0
2015-10-14 13:00:00,62.47,62.52,62.39,62.43,59703.0,45.8227,45.8594,45.764,45.7934,59703.0
2015-10-14 13:10:00,62.43,62.54,62.37,62.4,68266.0,45.7934,45.8741,45.7494,45.7714,68266.0
2015-10-14 13:20:00,62.4,62.44,62.25,62.33,41202.0,45.7714,45.8007,45.6613,45.72,41202.0
2015-10-14 13:30:00,62.33,62.33,62.2,62.3,69258.0,45.72,45.72,45.6247,45.698,69258.0
2015-10-14 13:40:00,62.3,62.37,62.28,62.31,83558.0,45.698,45.7494,45.6833,45.7053,83558.0
2015-10-14 13:50:00,62.31,62.33,62.27,62.32,73153.0,45.7053,45.72,45.676,45.7127,73153.0
2015-10-14 14:00:00,62.33,62.4,62.1,62.15,71255.0,45.72,45.7714,45.5513,45.588,71255.0
2015-10-14 14:10:00,62.16,62.36,62.08,62.31,84739.0,45.5953,45.742,45.5366,45.7053,84739.0
2015-10-14 14:20:00,62.29,62.44,62.29,62.29,74388.0,45.6907,45.8007,45.6907,45.6907,74388.0
2015-10-14 14:30:00,62.29,62.38,62.23,62.38,111940.0,45.6907,45.7567,45.6467,45.7567,111940.0
2015-10-14 14:40:00,62.38,62.45,62.29,62.39,103223.0,45.7567,45.808,45.6907,45.764,103223.0
2015-10-14 14:50:00,62.38,62.39,62.25,62.34,107911.0,45.7567,45.764,45.6613,45.7273,107911.0
2015-10-14 15:00:00,62.34,62.34,62.19,62.23,89521.0,45.7273,45.7273,45.6173,45.6467,89521.0
2015-10-14 15:10:00,62.22,62.28,61.91,61.92,109102.0,45.6393,45.6833,45.4119,45.4193,109102.0
2015-10-14 15:20:00,61.93,62.12,61.91,62.05,105947.0,45.4266,45.566,45.4119,45.5146,105947.0
2015-10-14 15:30:00,62.06,62.2,62.06,62.14,94539.0,45.522,45.6247,45.522,45.5806,94539.0
2015-10-14 15:40:00,62.13,62.22,62.04,62.05,121748.0,45.5733,45.6393,45.5073,45.5146,121748.0
2015-10-14 15:50:00,62.06,62.08,61.93,62.06,355491.0,45.522,45.5366,45.4266,45.522,355491.0
2015-10-15 09:30:00,62.05,62.3,61.66,62.24,329842.0,45.5146,45.698,45.2286,45.654,329842.0
2015-10-15 09:40:00,62.24,62.65,62.24,62.4,144962.0,45.654,45.9547,45.654,45.7714,144962.0
2015-10-15 09:50:00,62.43,62.65,62.26,62.49,64284.0,45.7934,45.9547,45.6687,45.8374,64284.0
2015-10-15 10:00:00,62.5,62.51,62.28,62.41,122996.0,45.8447,45.852,45.6833,45.7787,122996.0
2015-10-15 10:10:00,62.43,62.5,62.35,62.41,49388.0,45.7934,45.8447,45.7347,45.7787,49388.0
2015-10-15 10:20:00,62.41,62.5,62.28,62.36,45169.0,45.7787,45.8447,45.6833,45.742,45169.0
2015-10-15 10:30:00,62.37,62.41,62.27,62.39,56425.0,45.7494,45.7787,45.676,45.764,56425.0
2015-10-15 10:40:00,62.38,62.57,62.33,62.57,93522.0,45.7567,45.8961,45.72,45.8961,93522.0
2015-10-15 10:50:00,62.57,62.61,62.47,62.54,57504.0,45.8961,45.9254,45.8227,45.8741,57504.0
2015-10-15 11:00:00,62.52,62.68,62.48,62.68,70960.0,45.8594,45.9767,45.83,45.9767,70960.0
2015-10-15 11:10:00,62.67,62.74,62.62,62.67,71338.0,45.9694,46.0208,45.9327,45.9694,71338.0
2015-10-15 11:20:00,62.68,62.9,62.6,62.9,63719.0,45.9767,46.1381,45.9181,46.1381,63719.0
2015-10-15 11:30:00,62.91,62.97,62.79,62.81,41428.0,46.1455,46.1895,46.0574,46.0721,41428.0
2015-10-15 11:40:00,62.8,62.98,62.8,62.9,65503.0,46.0648,46.1968,46.0648,46.1381,65503.0
2015-10-15 11:50:00,62.89,62.9,62.71,62.87,93655.0,46.1308,46.1381,45.9987,46.1161,93655.0
2015-10-15 12:00:00,62.84,62.99,62.83,62.93,63716.0,46.0941,46.2041,46.0868,46.1601,63716.0
2015-10-15 12:10:00,62.93,63.01,62.88,63.01,60817.0,46.1601,46.2188,46.1234,46.2188,60817.0
2015-10-15 12:20:00,63.01,63.15,62.96,63.15,72514.0,46.2188,46.3215,46.1821,46.3215,72514.0
2015-10-15 12:30:00,63.15,63.24,63.15,63.24,58730.0,46.3215,46.3875,46.3215,46.3875,58730.0
2015-10-15 12:40:00,63.24,63.24,63.06,63.07,46086.0,46.3875,46.3875,46.2555,46.2628,46086.0
2015-10-15 12:50:00,63.08,63.11,62.96,62.96,65338.0,46.2701,46.2922,46.1821,46.1821,65338.0
2015-10-15 13:00:00,62.96,63.11,62.92,63.07,61648.0,46.1821,46.2922,46.1528,46.2628,61648.0
2015-10-15 13:10:00,63.06,63.28,63.03,63.2,61610.0,46.2555,46.4169,46.2335,46.3582,61610.0
2015-10-15 13:20:00,63.2,63.31,63.18,63.26,65498.0,46.3582,46.4389,46.3435,46.4022,65498.0
2015-10-15 13:30:00,63.26,63.3,63.17,63.29,49010.0,46.4022,46.4315,46.3362,46.4242,49010.0
2015-10-15 13:40:00,63.3,63.3,63.06,63.13,71339.0,46.4315,46.4315,46.2555,46.3068,71339.0
2015-10-15 13:50:00,63.14,63.35,63.14,63.29,63179.0,46.3142,46.4682,46.3142,46.4242,63179.0
2015-10-15 14:00:00,63.29,63.4,63.17,63.22,67796.0,46.4242,46.5049,46.3362,46.3728,67796.0
2015-10-15 14:10:00,63.22,63.34,63.22,63.27,68658.0,46.3728,46.4609,46.3728,46.4095,68658.0
2015-10-15 14:20:00,63.27,63.35,63.23,63.35,93799.0,46.4095,46.4682,46.3802,46.4682,93799.0
2015-10-15 14:30:00,63.35,63.41,63.31,63.39,74074.0,46.4682,46.5122,46.4389,46.4975,74074.0
2015-10-15 14:40:00,63.39,63.49,63.34,63.41,86340.0,46.4975,46.5709,46.4609,46.5122,86340.0
2015-10-15 14:50:00,63.41,63.56,63.39,63.47,105881.0,46.5122,46.6222,46.4975,46.5562,105881.0
2015-10-15 15:00:00,63.47,63.56,63.45,63.5,85872.0,46.5562,46.6222,46.5416,46.5782,85872.0
2015-10-15 15:10:00,63.49,63.53,63.43,63.51,69058.0,46.5709,46.6002,46.5269,46.5856,69058.0
2015-10-15 15:20:00,63.5,63.67,63.5,63.67,157752.0,46.5782,46.7029,46.5782,46.7029,157752.0
2015-10-15 15:30:00,63.66,63.72,63.59,63.67,144463.0,46.6956,46.7396,46.6442,46.7029,144463.0
2015-10-15 15:40:00,63.67,63.7,63.54,63.58,211058.0,46.7029,46.7249,46.6076,46.6369,211058.0
2015-10-15 15:50:00,63.59,63.69,63.59,63.64,506658.0,46.6442,46.7176,46.6442,46.6809,506658.0
2015-10-16 09:30:00,64.04,64.22,63.76,64.04,631612.0,46.9743,47.1064,46.7689,46.9743,631612.0
2015-10-16 09:40:00,64.06,64.45,64.06,64.36,172974.0,46.989,47.2751,46.989,47.209,172974.0
2015-10-16 09:50:00,64.37,64.41,64.11,64.4,104522.0,47.2164,47.2457,47.0257,47.2384,104522.0
2015-10-16 10:00:00,64.4,64.4,64.23,64.27,127148.0,47.2384,47.2384,47.1137,47.143,127148.0
2015-10-16 10:10:00,64.27,64.4,64.26,64.3,146111.0,47.143,47.2384,47.1357,47.165,146111.0
2015-10-16 10:20:00,64.31,64.45,64.28,64.36,128923.0,47.1724,47.2751,47.1504,47.209,128923.0
2015-10-16 10:30:00,64.34,64.45,64.32,64.34,77608.0,47.1944,47.2751,47.1797,47.1944,77608.0
2015-10-16 10:40:00,64.34,64.55,64.34,64.47,187372.0,47.1944,47.3484,47.1944,47.2897,187372.0
2015-10-16 10:50:00,64.46,64.71,64.45,64.6,254438.0,47.2824,47.4658,47.2751,47.3851,254438.0
2015-10-16 11:00:00,64.6,64.61,64.19,64.28,279580.0,47.3851,47.3924,47.0844,47.1504,279580.0
2015-10-16 11:10:00,64.3,64.45,64.21,64.32,120703.0,47.165,47.2751,47.099,47.1797,120703.0
2015-10-16 11:20:00,64.32,64.33,64.07,64.1,134945.0,47.1797,47.187,46.9963,47.0183,134945.0
2015-10-16 11:30:00,64.11,64.26,63.99,64.07,99564.0,47.0257,47.1357,46.9376,46.9963,99564.0
2015-10-16 11:40:00,64.08,64.18,64.02,64.08,111608.0,47.0037,47.077,46.9597,47.0037,111608.0
2015-10-16 11:50:00,64.05,64.19,64.0,64.19,96831.0,46.9817,47.0844,46.945,47.0844,96831.0
2015-10-16 12:00:00,64.19,64.2,64.1,64.16,69730.0,47.0844,47.0917,47.0183,47.0623,69730.0
2015-10-16 12:10:00,64.15,64.18,64.09,64.17,49684.0,47.055,47.077,47.011,47.0697,49684.0
2015-10-16 12:20:00,64.16,64.23,64.16,64.22,98252.0,47.0623,47.1137,47.0623,47.1064,98252.0
2015-10-16 12:30:00,64.22,64.26,64.14,64.19,135788.0,47.1064,47.1357,47.0477,47.0844,135788.0
2015-10-16 12:40:00,64.18,64.23,64.14,64.22,86040.0,47.077,47.1137,47.0477,47.1064,86040.0
2015-10-16 12:50:00,64.22,64.26,64.11,64.24,49417.0,47.1064,47.1357,47.0257,47.121,49417.0
2015-10-16 13:00:00,64.23,64.23,64.13,64.2,79626.0,47.1137,47.1137,47.0403,47.0917,79626.0
2015-10-16 13:10:00,64.2,64.24,64.06,64.15,72784.0,47.0917,47.121,46.989,47.055,72784.0
2015-10-16 13:20:00,64.16,64.17,64.1,64.13,77206.0,47.0623,47.0697,47.0183,47.0403,77206.0
2015-10-16 13:30:00,64.12,64.15,64.03,64.13,63195.0,47.033,47.055,46.967,47.0403,63195.0
2015-10-16 13:40:00,64.14,64.17,64.12,64.13,88734.0,47.0477,47.0697,47.033,47.0403,88734.0
2015-10-16 13:50:00,64.13,64.16,64.11,64.14,100864.0,47.0403,47.0623,47.0257,47.0477,100864.0
2015-10-16 14:00:00,64.15,64.17,64.08,64.1,130104.0,47.055,47.0697,47.0037,47.0183,130104.0
2015-10-16 14:10:00,64.1,64.18,64.07,64.17,58389.0,47.0183,47.077,46.9963,47.0697,58389.0
2015-10-16 14:20:00,64.17,64.29,64.14,64.26,68266.0,47.0697,47.1577,47.0477,47.1357,68266.0
2015-10-16 14:30:00,64.26,64.33,64.2,64.31,57019.0,47.1357,47.187,47.0917,47.1724,57019.0
2015-10-16 14:40:00,64.31,64.45,64.2,64.21,99462.0,47.1724,47.2751,47.0917,47.099,99462.0
2015-10-16 14:50:00,64.2,64.34,64.13,64.28,103371.0,47.0917,47.1944,47.0403,47.1504,103371.0
2015-10-16 15:00:00,64.3,64.34,64.22,64.26,58920.0,47.165,47.1944,47.1064,47.1357,58920.0
2015-10-16 15:10:00,64.26,64.4,64.19,64.39,110510.0,47.1357,47.2384,47.0844,47.2311,110510.0
2015-10-16 15:20:00,64.39,64.43,64.34,64.37,85918.0,47.2311,47.2604,47.1944,47.2164,85918.0
2015-10-16 15:30:00,64.37,64.46,64.32,64.33,93578.0,47.2164,47.2824,47.1797,47.187,93578.0
2015-10-16 15:40:00,64.32,64.44,64.3,64.36,195157.0,47.1797,47.2677,47.165,47.209,195157.0
2015-10-16 15:50:00,64.36,64.51,64.35,64.49,365475.0,47.209,47.3191,47.2017,47.3044,365475.0
2015-10-19 09:30:00,64.49,64.88,64.29,64.43,291980.0,47.3044,47.5905,47.1577,47.2604,291980.0
2015-10-19 09:40:00,64.43,64.6,64.36,64.53,143149.0,47.2604,47.3851,47.209,47.3337,143149.0
2015-10-19 09:50:00,64.53,64.98,64.53,64.98,84458.0,47.3337,47.6638,47.3337,47.6638,84458.0
2015-10-19 10:00:00,64.96,64.97,64.7,64.73,78984.0,47.6492,47.6565,47.4584,47.4804,78984.0
2015-10-19 10:10:00,64.71,65.24,64.71,65.24,266035.0,47.4658,47.8545,47.4658,47.8545,266035.0
2015-10-19 10:20:00,65.25,65.27,64.96,64.99,120662.0,47.8619,47.8765,47.6492,47.6712,120662.0
2015-10-19 10:30:00,64.99,65.03,64.84,64.93,269882.0,47.6712,47.7005,47.5611,47.6272,269882.0
2015-10-19 10:40:00,64.93,65.13,64.93,64.94,65582.0,47.6272,47.7739,47.6272,47.6345,65582.0
2015-10-19 10:50:00,64.96,64.96,64.82,64.92,97849.0,47.6492,47.6492,47.5465,47.6198,97849.0
2015-10-19 11:00:00,64.92,65.06,64.88,65.05,106303.0,47.6198,47.7225,47.5905,47.7152,106303.0
2015-10-19 11:10:00,65.06,65.22,64.91,65.12,97798.0,47.7225,47.8399,47.6125,47.7665,97798.0
2015-10-19 11:20:00,65.13,65.31,65.12,65.29,113298.0,47.7739,47.9059,47.7665,47.8912,113298.0
2015-10-19 11:30:00,65.28,65.42,65.21,65.4,157765.0,47.8839,47.9866,47.8325,47.9719,157765.0
2015-10-19 11:40:00,65.38,65.48,65.29,65.48,63060.0,47.9572,48.0306,47.8912,48.0306,63060.0
2015-10-19 11:50:00,65.47,65.49,65.11,65.17,316343.0,48.0233,48.0379,47.7592,47.8032,316343.0
2015-10-19 12:00:00,65.16,65.22,64.96,64.99,61476.0,47.7959,47.8399,47.6492,47.6712,61476.0
2015-10-19 12:10:00,64.99,65.06,64.82,64.82,82604.0,47.6712,47.7225,47.5465,47.5465,82604.0
2015-10-19 12:20:00,64.81,64.85,64.66,64.69,67932.0,47.5391,47.5685,47.4291,47.4511,67932.0
2015-10-19 12:30:00,64.68,64.73,64.59,64.64,57343.0,47.4438,47.4804,47.3778,47.4144,57343.0
2015-10-19 12:40:00,64.63,64.76,64.57,64.58,45142.0,47.4071,47.5025,47.3631,47.3704,45142.0
2015-10-19 12:50:00,64.57,64.69,64.51,64.69,61608.0,47.3631,47.4511,47.3191,47.4511,61608.0
2015-10-19 13:00:00,64.69,64.78,64.57,64.59,97050.0,47.4511,47.5171,47.3631,47.3778,97050.0
2015-10-19 13:10:00,64.58,64.66,64.49,64.51,334769.0,47.3704,47.4291,47.3044,47.3191,334769.0
2015-10-19 13:20:00,64.5,64.52,64.34,64.42,121687.0,47.3117,47.3264,47.1944,47.2531,121687.0
2015-10-19 13:30:00,64.39,64.4,64.25,64.36,131508.0,47.2311,47.2384,47.1284,47.209,131508.0
2015-10-19 13:40:00,64.36,64.41,64.27,64.31,143877.0,47.209,47.2457,47.143,47.1724,143877.0
2015-10-19 13:50:00,64.31,64.65,64.29,64.65,185697.0,47.1724,47.4218,47.1577,47.4218,185697.0
2015-10-19 14:00:00,64.64,64.85,64.62,64.72,115890.0,47.4144,47.5685,47.3998,47.4731,115890.0
2015-10-19 14:10:00,64.73,64.79,64.64,64.73,77695.0,47.4804,47.5245,47.4144,47.4804,77695.0
2015-10-19 14:20:00,64.72,64.74,64.62,64.66,54292.0,47.4731,47.4878,47.3998,47.4291,54292.0
2015-10-19 14:30:00,64.65,64.84,64.64,64.78,65354.0,47.4218,47.5611,47.4144,47.5171,65354.0
2015-10-19 14:40:00,64.79,64.8,64.67,64.71,47496.0,47.5245,47.5318,47.4364,47.4658,47496.0
2015-10-19 14:50:00,64.71,64.79,64.71,64.77,48183.0,47.4658,47.5245,47.4658,47.5098,48183.0
2015-10-19 15:00:00,64.77,64.87,64.74,64.78,152672.0,47.5098,47.5831,47.4878,47.5171,152672.0
2015-10-19 15:10:00,64.76,64.9,64.73,64.82,65826.0,47.5025,47.6051,47.4804,47.5465,65826.0
2015-10-19 15:20:00,64.81,65.05,64.81,64.9,90708.0,47.5391,47.7152,47.5391,47.6051,90708.0
2015-10-19 15:30:00,64.9,64.99,64.8,64.85,126070.0,47.6051,47.6712,47.5318,47.5685,126070.0
2015-10-19 15:40:00,64.85,64.99,64.76,64.98,238888.0,47.5685,47.6712,47.5025,47.6638,238888.0
2015-10-19 15:50:00,64.98,65.16,64.97,65.09,519269.0,47.6638,47.7959,47.6565,47.7445,519269.0
2015-10-20 09:30:00,64.93,64.99,64.52,64.71,179024.0,47.6272,47.6712,47.3264,47.4658,179024.0
2015-10-20 09:40:00,64.7,64.8,64.58,64.66,87612.0,47.4584,47.5318,47.3704,47.4291,87612.0
2015-10-20 09:50:00,64.67,64.85,64.61,64.85,94406.0,47.4364,47.5685,47.3924,47.5685,94406.0
2015-10-20 10:00:00,64.84,64.89,64.65,64.68,87388.0,47.5611,47.5978,47.4218,47.4438,87388.0
2015-10-20 10:10:00,64.7,64.78,64.66,64.76,90965.0,47.4584,47.5171,47.4291,47.5025,90965.0
2015-10-20 10:20:00,64.75,64.77,64.65,64.71,87753.0,47.4951,47.5098,47.4218,47.4658,87753.0
2015-10-20 10:30:00,64.71,64.72,64.43,64.53,137066.0,47.4658,47.4731,47.2604,47.3337,137066.0
2015-10-20 10:40:00,64.53,64.71,64.53,64.69,95071.0,47.3337,47.4658,47.3337,47.4511,95071.0
2015-10-20 10:50:00,64.68,64.7,64.44,64.54,68054.0,47.4438,47.4584,47.2677,47.3411,68054.0
2015-10-20 11:00:00,64.54,64.54,64.36,64.41,78358.0,47.3411,47.3411,47.209,47.2457,78358.0
2015-10-20 11:10:00,64.42,64.44,64.28,64.3,91092.0,47.2531,47.2677,47.1504,47.165,91092.0
2015-10-20 11:20:00,64.29,64.4,64.23,64.36,67496.0,47.1577,47.2384,47.1137,47.209,67496.0
2015-10-20 11:30:00,64.37,64.38,64.24,64.32,50188.0,47.2164,47.2237,47.121,47.1797,50188.0
2015-10-20 11:40:00,64.33,64.4,64.27,64.34,54308.0,47.187,47.2384,47.143,47.1944,54308.0
2015-10-20 11:50:00,64.33,64.37,64.25,64.31,89449.0,47.187,47.2164,47.1284,47.1724,89449.0
2015-10-20 12:00:00,64.31,64.32,64.11,64.18,107817.0,47.1724,47.1797,47.0257,47.077,107817.0
2015-10-20 12:10:00,64.19,64.21,64.01,64.03,119323.0,47.0844,47.099,46.9523,46.967,119323.0
2015-10-20 12:20:00,64.04,64.08,63.85,63.94,238400.0,46.9743,47.0037,46.835,46.901,238400.0
2015-10-20 12:30:00,63.94,63.96,63.59,63.6,283738.0,46.901,46.9156,46.6442,46.6516,283738.0
2015-10-20 12:40:00,63.6,63.78,63.54,63.72,165676.0,46.6516,46.7836,46.6076,46.7396,165676.0
2015-10-20 12:50:00,63.73,63.78,63.64,63.74,124397.0,46.7469,46.7836,46.6809,46.7543,124397.0
2015-10-20 13:00:00,63.72,63.79,63.61,63.64,83524.0,46.7396,46.7909,46.6589,46.6809,83524.0
2015-10-20 13:10:00,63.63,63.75,63.56,63.63,63811.0,46.6736,46.7616,46.6222,46.6736,63811.0
2015-10-20 13:20:00,63.63,63.68,63.46,63.46,70616.0,46.6736,46.7103,46.5489,46.5489,70616.0
2015-10-20 13:30:00,63.46,63.46,63.22,63.23,165357.0,46.5489,46.5489,46.3728,46.3802,165357.0
2015-10-20 13:40:00,63.23,63.34,63.15,63.16,132595.0,46.3802,46.4609,46.3215,46.3288,132595.0
2015-10-20 13:50:00,63.15,63.21,63.08,63.2,139700.0,46.3215,46.3655,46.2701,46.3582,139700.0
2015-10-20 14:00:00,63.2,63.28,63.08,63.18,145052.0,46.3582,46.4169,46.2701,46.3435,145052.0
2015-10-20 14:10:00,63.19,63.4,63.19,63.36,132437.0,46.3508,46.5049,46.3508,46.4755,132437.0
2015-10-20 14:20:00,63.37,63.51,63.35,63.46,109254.0,46.4829,46.5856,46.4682,46.5489,109254.0
2015-10-20 14:30:00,63.46,63.55,63.42,63.53,127469.0,46.5489,46.6149,46.5195,46.6002,127469.0
2015-10-20 14:40:00,63.53,63.69,63.53,63.68,106059.0,46.6002,46.7176,46.6002,46.7103,106059.0
2015-10-20 14:50:00,63.69,63.93,63.64,63.92,143935.0,46.7176,46.8936,46.6809,46.8863,143935.0
2015-10-20 15:00:00,63.91,63.96,63.86,63.87,139991.0,46.879,46.9156,46.8423,46.8496,139991.0
2015-10-20 15:10:00,63.87,63.98,63.81,63.83,152385.0,46.8496,46.9303,46.8056,46.8203,152385.0
2015-10-20 15:20:00,63.84,64.0,63.83,63.95,153788.0,46.8276,46.945,46.8203,46.9083,153788.0
2015-10-20 15:30:00,63.96,64.0,63.87,63.94,150793.0,46.9156,46.945,46.8496,46.901,150793.0
2015-10-20 15:40:00,63.95,63.98,63.78,63.9,240036.0,46.9083,46.9303,46.7836,46.8716,240036.0
2015-10-20 15:50:00,63.9,63.95,63.84,63.92,491171.0,46.8716,46.9083,46.8276,46.8863,491171.0
2015-10-21 09:30:00,64.24,64.27,63.77,63.82,89185.0,47.121,47.143,46.7763,46.813,89185.0
2015-10-21 09:40:00,63.78,63.97,63.62,63.83,93790.0,46.7836,46.923,46.6662,46.8203,93790.0
2015-10-21 09:50:00,63.86,63.89,63.65,63.75,70980.0,46.8423,46.8643,46.6883,46.7616,70980.0
2015-10-21 10:00:00,63.73,63.73,63.1,63.23,171201.0,46.7469,46.7469,46.2848,46.3802,171201.0
2015-10-21 10:10:00,63.22,63.29,62.64,62.64,249565.0,46.3728,46.4242,45.9474,45.9474,249565.0
2015-10-21 10:20:00,62.65,62.73,62.29,62.64,168910.0,45.9547,46.0134,45.6907,45.9474,168910.0
2015-10-21 10:30:00,62.63,62.76,62.41,62.49,333908.0,45.9401,46.0354,45.7787,45.8374,333908.0
2015-10-21 10:40:00,62.49,63.05,62.46,62.92,271152.0,45.8374,46.2481,45.8154,46.1528,271152.0
2015-10-21 10:50:00,62.93,63.02,62.79,62.98,337971.0,46.1601,46.2261,46.0574,46.1968,337971.0
2015-10-21 11:00:00,63.01,63.02,62.51,62.53,168573.0,46.2188,46.2261,45.852,45.8667,168573.0
2015-10-21 11:10:00,62.51,62.79,62.51,62.63,160176.0,45.852,46.0574,45.852,45.9401,160176.0
2015-10-21 11:20:00,62.61,62.72,62.45,62.53,179760.0,45.9254,46.0061,45.808,45.8667,179760.0
2015-10-21 11:30:00,62.54,63.07,62.48,63.0,199440.0,45.8741,46.2628,45.83,46.2115,199440.0
2015-10-21 11:40:00,63.02,63.03,62.8,62.82,121305.0,46.2261,46.2335,46.0648,46.0794,121305.0
2015-10-21 11:50:00,62.81,62.85,62.66,62.74,111257.0,46.0721,46.1014,45.9621,46.0208,111257.0
2015-10-21 12:00:00,62.75,62.76,62.55,62.56,108896.0,46.0281,46.0354,45.8814,45.8887,108896.0
2015-10-21 12:10:00,62.57,62.57,62.38,62.47,124193.0,45.8961,45.8961,45.7567,45.8227,124193.0
2015-10-21 12:20:00,62.47,62.63,62.46,62.49,67138.0,45.8227,45.9401,45.8154,45.8374,67138.0
2015-10-21 12:30:00,62.49,62.61,62.43,62.48,49270.0,45.8374,45.9254,45.7934,45.83,49270.0
2015-10-21 12:40:00,62.49,62.54,62.32,62.34,78722.0,45.8374,45.8741,45.7127,45.7273,78722.0
2015-10-21 12:50:00,62.34,62.38,62.05,62.08,81781.0,45.7273,45.7567,45.5146,45.5366,81781.0
2015-10-21 13:00:00,62.08,62.11,61.9,62.01,140734.0,45.5366,45.5586,45.4046,45.4853,140734.0
2015-10-21 13:10:00,61.99,62.03,61.75,61.76,118735.0,45.4706,45.5,45.2946,45.3019,118735.0
2015-10-21 13:20:00,61.75,61.92,61.63,61.67,107425.0,45.2946,45.4193,45.2066,45.2359,107425.0
2015-10-21 13:30:00,61.68,61.83,61.5,61.82,341717.0,45.2432,45.3533,45.1112,45.3459,341717.0
2015-10-21 13:40:00,61.82,62.23,61.81,62.02,258501.0,45.3459,45.6467,45.3386,45.4926,258501.0
2015-10-21 13:50:00,62.03,62.2,61.98,62.08,208713.0,45.5,45.6247,45.4633,45.5366,208713.0
2015-10-21 14:00:00,62.09,62.36,62.05,62.28,207981.0,45.544,45.742,45.5146,45.6833,207981.0
2015-10-21 14:10:00,62.29,62.49,62.29,62.46,157133.0,45.6907,45.8374,45.6907,45.8154,157133.0
2015-10-21 14:20:00,62.47,62.67,62.43,62.55,177043.0,45.8227,45.9694,45.7934,45.8814,177043.0
2015-10-21 14:30:00,62.55,62.97,62.53,62.95,262923.0,45.8814,46.1895,45.8667,46.1748,262923.0
2015-10-21 14:40:00,62.95,62.95,62.58,62.67,239680.0,46.1748,46.1748,45.9034,45.9694,239680.0
2015-10-21 14:50:00,62.67,62.81,62.64,62.72,111395.0,45.9694,46.0721,45.9474,46.0061,111395.0
2015-10-21 15:00:00,62.73,63.07,62.73,63.04,142999.0,46.0134,46.2628,46.0134,46.2408,142999.0
2015-10-21 15:10:00,63.06,63.08,62.71,62.73,229668.0,46.2555,46.2701,45.9987,46.0134,229668.0
2015-10-21 15:20:00,62.73,62.83,62.7,62.77,310047.0,46.0134,46.0868,45.9914,46.0428,310047.0
2015-10-21 15:30:00,62.76,62.91,62.72,62.79,254905.0,46.0354,46.1455,46.0061,46.0574,254905.0
2015-10-21 15:40:00,62.78,62.78,62.55,62.67,226250.0,46.0501,46.0501,45.8814,45.9694,226250.0
2015-10-21 15:50:00,62.66,62.68,62.44,62.51,531479.0,45.9621,45.9767,45.8007,45.852,531479.0
2015-10-22 09:30:00,62.84,62.91,61.69,62.08,300137.0,46.0941,46.1455,45.2506,45.5366,300137.0
2015-10-22 09:40:00,62.12,62.59,62.12,62.39,333551.0,45.566,45.9107,45.566,45.764,333551.0
2015-10-22 09:50:00,62.4,62.59,62.26,62.4,271526.0,45.7714,45.9107,45.6687,45.7714,271526.0
2015-10-22 10:00:00,62.41,62.8,62.4,62.62,304520.0,45.7787,46.0648,45.7714,45.9327,304520.0
2015-10-22 10:10:00,62.6,63.05,62.6,62.91,186185.0,45.9181,46.2481,45.9181,46.1455,186185.0
2015-10-22 10:20:00,62.9,62.95,62.73,62.8,203435.0,46.1381,46.1748,46.0134,46.0648,203435.0
2015-10-22 10:30:00,62.81,63.13,62.79,63.04,159623.0,46.0721,46.3068,46.0574,46.2408,159623.0
2015-10-22 10:40:00,63.04,63.1,62.89,63.05,204517.0,46.2408,46.2848,46.1308,46.2481,204517.0
2015-10-22 10:50:00,63.06,63.07,62.67,62.77,97209.0,46.2555,46.2628,45.9694,46.0428,97209.0
2015-10-22 11:00:00,62.77,62.86,62.62,62.66,63311.0,46.0428,46.1088,45.9327,45.9621,63311.0
2015-10-22 11:10:00,62.65,62.77,62.51,62.52,102117.0,45.9547,46.0428,45.852,45.8594,102117.0
2015-10-22 11:20:00,62.51,62.57,62.29,62.3,63273.0,45.852,45.8961,45.6907,45.698,63273.0
2015-10-22 11:30:00,62.31,62.49,62.26,62.49,54160.0,45.7053,45.8374,45.6687,45.8374,54160.0
2015-10-22 11:40:00,62.47,62.56,62.38,62.54,83738.0,45.8227,45.8887,45.7567,45.8741,83738.0
2015-10-22 11:50:00,62.54,62.58,62.44,62.51,98118.0,45.8741,45.9034,45.8007,45.852,98118.0
2015-10-22 12:00:00,62.51,62.54,62.38,62.48,116717.0,45.852,45.8741,45.7567,45.83,116717.0
2015-10-22 12:10:00,62.49,62.76,62.49,62.74,120808.0,45.8374,46.0354,45.8374,46.0208,120808.0
2015-10-22 12:20:00,62.74,62.93,62.65,62.9,104534.0,46.0208,46.1601,45.9547,46.1381,104534.0
2015-10-22 12:30:00,62.88,63.05,62.85,63.02,110989.0,46.1234,46.2481,46.1014,46.2261,110989.0
2015-10-22 12:40:00,63.04,63.18,63.0,63.1,83553.0,46.2408,46.3435,46.2115,46.2848,83553.0
2015-10-22 12:50:00,63.12,63.12,62.87,63.09,110432.0,46.2995,46.2995,46.1161,46.2775,110432.0
2015-10-22 13:00:00,63.11,63.11,62.8,63.02,90422.0,46.2922,46.2922,46.0648,46.2261,90422.0
2015-10-22 13:10:00,63.02,63.15,62.99,63.05,78076.0,46.2261,46.3215,46.2041,46.2481,78076.0
2015-10-22 13:20:00,63.05,63.17,63.0,63.11,107922.0,46.2481,46.3362,46.2115,46.2922,107922.0
2015-10-22 13:30:00,63.11,63.22,63.09,63.18,128037.0,46.2922,46.3728,46.2775,46.3435,128037.0
2015-10-22 13:40:00,63.2,63.26,62.98,63.01,127398.0,46.3582,46.4022,46.1968,46.2188,127398.0
2015-10-22 13:50:00,63.0,63.06,62.81,62.82,312158.0,46.2115,46.2555,46.0721,46.0794,312158.0
2015-10-22 14:00:00,62.81,62.83,62.07,62.26,381186.0,46.0721,46.0868,45.5293,45.6687,381186.0
2015-10-22 14:10:00,62.27,62.53,61.97,62.0,197948.0,45.676,45.8667,45.4559,45.478,197948.0
2015-10-22 14:20:00,61.99,62.34,61.96,62.23,167452.0,45.4706,45.7273,45.4486,45.6467,167452.0
2015-10-22 14:30:00,62.24,62.27,61.99,62.27,149359.0,45.654,45.676,45.4706,45.676,149359.0
2015-10-22 14:40:00,62.26,62.64,62.22,62.56,121244.0,45.6687,45.9474,45.6393,45.8887,121244.0
2015-10-22 14:50:00,62.57,62.87,62.55,62.84,116602.0,45.8961,46.1161,45.8814,46.0941,116602.0
2015-10-22 15:00:00,62.85,62.94,62.71,62.76,232285.0,46.1014,46.1675,45.9987,46.0354,232285.0
2015-10-22 15:10:00,62.77,63.08,62.72,63.01,168606.0,46.0428,46.2701,46.0061,46.2188,168606.0
2015-10-22 15:20:00,63.0,63.4,62.86,63.27,260695.0,46.2115,46.5049,46.1088,46.4095,260695.0
2015-10-22 15:30:00,63.29,63.4,63.18,63.19,167644.0,46.4242,46.5049,46.3435,46.3508,167644.0
2015-10-22 15:40:00,63.18,63.34,63.13,63.21,219827.0,46.3435,46.4609,46.3068,46.3655,219827.0
2015-10-22 15:50:00,63.21,63.22,63.12,63.16,631384.0,46.3655,46.3728,46.2995,46.3288,631384.0
2015-10-23 09:30:00,63.58,64.17,63.48,64.15,207097.0,46.6369,47.0697,46.5636,47.055,207097.0
2015-10-23 09:40:00,64.17,64.4,64.07,64.3,124551.0,47.0697,47.2384,46.9963,47.165,124551.0
2015-10-23 09:50:00,64.32,64.44,64.12,64.31,161260.0,47.1797,47.2677,47.033,47.1724,161260.0
2015-10-23 10:00:00,64.31,64.37,64.03,64.26,211498.0,47.1724,47.2164,46.967,47.1357,211498.0
2015-10-23 10:10:00,64.31,64.31,64.04,64.14,206246.0,47.1724,47.1724,46.9743,47.0477,206246.0
2015-10-23 10:20:00,64.13,64.29,64.04,64.21,139087.0,47.0403,47.1577,46.9743,47.099,139087.0
2015-10-23 10:30:00,64.24,64.61,64.24,64.52,108717.0,47.121,47.3924,47.121,47.3264,108717.0
2015-10-23 10:40:00,64.52,64.65,64.39,64.55,153925.0,47.3264,47.4218,47.2311,47.3484,153925.0
2015-10-23 10:50:00,64.55,64.61,64.45,64.57,162853.0,47.3484,47.3924,47.2751,47.3631,162853.0
2015-10-23 11:00:00,64.57,64.67,64.42,64.58,113994.0,47.3631,47.4364,47.2531,47.3704,113994.0
2015-10-23 11:10:00,64.57,64.72,64.43,64.43,116707.0,47.3631,47.4731,47.2604,47.2604,116707.0
2015-10-23 11:20:00,64.43,64.6,64.43,64.53,221221.0,47.2604,47.3851,47.2604,47.3337,221221.0
2015-10-23 11:30:00,64.55,64.57,64.24,64.29,131331.0,47.3484,47.3631,47.121,47.1577,131331.0
2015-10-23 11:40:00,64.29,64.34,64.18,64.26,187803.0,47.1577,47.1944,47.077,47.1357,187803.0
2015-10-23 11:50:00,64.26,64.3,64.13,64.23,83692.0,47.1357,47.165,47.0403,47.1137,83692.0
2015-10-23 12:00:00,64.22,64.24,64.12,64.21,149788.0,47.1064,47.121,47.033,47.099,149788.0
2015-10-23 12:10:00,64.22,64.37,64.18,64.27,274006.0,47.1064,47.2164,47.077,47.143,274006.0
2015-10-23 12:20:00,64.27,64.6,64.2,64.6,265891.0,47.143,47.3851,47.0917,47.3851,265891.0
2015-10-23 12:30:00,64.59,64.89,64.56,64.84,152717.0,47.3778,47.5978,47.3558,47.5611,152717.0
2015-10-23 12:40:00,64.83,65.01,64.76,64.93,134533.0,47.5538,47.6858,47.5025,47.6272,134533.0
2015-10-23 12:50:00,64.93,65.27,64.89,65.18,224326.0,47.6272,47.8765,47.5978,47.8105,224326.0
2015-10-23 13:00:00,65.17,65.25,65.04,65.24,115724.0,47.8032,47.8619,47.7078,47.8545,115724.0
2015-10-23 13:10:00,65.23,65.47,65.2,65.44,125366.0,47.8472,48.0233,47.8252,48.0012,125366.0
2015-10-23 13:20:00,65.44,65.45,65.24,65.39,138331.0,48.0012,48.0086,47.8545,47.9646,138331.0
2015-10-23 13:30:00,65.41,65.5,65.29,65.33,127912.0,47.9792,48.0453,47.8912,47.9206,127912.0
2015-10-23 13:40:00,65.33,65.48,65.33,65.44,155144.0,47.9206,48.0306,47.9206,48.0012,155144.0
2015-10-23 13:50:00,65.45,65.5,65.28,65.35,98172.0,48.0086,48.0453,47.8839,47.9352,98172.0
2015-10-23 14:00:00,65.35,65.35,65.2,65.26,105568.0,47.9352,47.9352,47.8252,47.8692,105568.0
2015-10-23 14:10:00,65.26,65.35,65.21,65.32,101639.0,47.8692,47.9352,47.8325,47.9132,101639.0
2015-10-23 14:20:00,65.32,65.49,65.28,65.36,133159.0,47.9132,48.0379,47.8839,47.9426,133159.0
2015-10-23 14:30:00,65.33,65.45,65.27,65.42,113181.0,47.9206,48.0086,47.8765,47.9866,113181.0
2015-10-23 14:40:00,65.43,65.5,65.38,65.5,177667.0,47.9939,48.0453,47.9572,48.0453,177667.0
2015-10-23 14:50:00,65.49,65.55,65.36,65.4,217161.0,48.0379,48.0819,47.9426,47.9719,217161.0
2015-10-23 15:00:00,65.4,65.45,65.21,65.23,188850.0,47.9719,48.0086,47.8325,47.8472,188850.0
2015-10-23 15:10:00,65.23,65.24,65.07,65.1,290232.0,47.8472,47.8545,47.7298,47.7519,290232.0
2015-10-23 15:20:00,65.11,65.16,65.0,65.03,310987.0,47.7592,47.7959,47.6785,47.7005,310987.0
2015-10-23 15:30:00,65.03,65.24,65.03,65.23,235284.0,47.7005,47.8545,47.7005,47.8472,235284.0
2015-10-23 15:40:00,65.23,65.35,65.21,65.3,323389.0,47.8472,47.9352,47.8325,47.8986,323389.0
2015-10-23 15:50:00,65.29,65.32,65.16,65.18,424592.0,47.8912,47.9132,47.7959,47.8105,424592.0
2015-10-26 09:30:00,64.74,64.99,64.39,64.92,121697.0,47.4878,47.6712,47.2311,47.6198,121697.0
2015-10-26 09:40:00,64.89,65.1,64.5,64.5,129129.0,47.5978,47.7519,47.3117,47.3117,129129.0
2015-10-26 09:50:00,64.51,64.85,64.5,64.63,99288.0,47.3191,47.5685,47.3117,47.4071,99288.0
2015-10-26 10:00:00,64.66,64.85,64.39,64.82,139381.0,47.4291,47.5685,47.2311,47.5465,139381.0
2015-10-26 10:10:00,64.85,64.98,64.81,64.84,109643.0,47.5685,47.6638,47.5391,47.5611,109643.0
2015-10-26 10:20:00,64.86,65.16,64.82,65.13,136542.0,47.5758,47.7959,47.5465,47.7739,136542.0
2015-10-26 10:30:00,65.13,65.48,65.01,65.48,120346.0,47.7739,48.0306,47.6858,48.0306,120346.0
2015-10-26 10:40:00,65.47,65.77,65.43,65.62,195566.0,48.0233,48.2433,47.9939,48.1333,195566.0
2015-10-26 10:50:00,65.61,65.63,65.29,65.29,95480.0,48.1259,48.1406,47.8912,47.8912,95480.0
2015-10-26 11:00:00,65.32,65.53,65.22,65.49,141096.0,47.9132,48.0673,47.8399,48.0379,141096.0
2015-10-26 11:10:00,65.5,65.63,65.35,65.39,119011.0,48.0453,48.1406,47.9352,47.9646,119011.0
2015-10-26 11:20:00,65.4,65.41,65.22,65.25,92368.0,47.9719,47.9792,47.8399,47.8619,92368.0
2015-10-26 11:30:00,65.25,65.44,65.21,65.35,159618.0,47.8619,48.0012,47.8325,47.9352,159618.0
2015-10-26 11:40:00,65.34,65.37,65.05,65.11,103751.0,47.9279,47.9499,47.7152,47.7592,103751.0
2015-10-26 11:50:00,65.12,65.31,65.07,65.26,120573.0,47.7665,47.9059,47.7298,47.8692,120573.0
2015-10-26 12:00:00,65.26,65.37,65.15,65.29,77571.0,47.8692,47.9499,47.7885,47.8912,77571.0
2015-10-26 12:10:00,65.3,65.35,65.19,65.32,56652.0,47.8986,47.9352,47.8179,47.9132,56652.0
2015-10-26 12:20:00,65.33,65.49,65.29,65.37,67680.0,47.9206,48.0379,47.8912,47.9499,67680.0
2015-10-26 12:30:00,65.37,65.47,65.29,65.3,50557.0,47.9499,48.0233,47.8912,47.8986,50557.0
2015-10-26 12:40:00,65.31,65.49,65.31,65.43,64922.0,47.9059,48.0379,47.9059,47.9939,64922.0
2015-10-26 12:50:00,65.43,65.54,65.28,65.34,73690.0,47.9939,48.0746,47.8839,47.9279,73690.0
2015-10-26 13:00:00,65.35,65.35,65.22,65.27,105980.0,47.9352,47.9352,47.8399,47.8765,105980.0
2015-10-26 13:10:00,65.29,65.37,65.25,65.36,69866.0,47.8912,47.9499,47.8619,47.9426,69866.0
2015-10-26 13:20:00,65.36,65.36,65.18,65.2,64040.0,47.9426,47.9426,47.8105,47.8252,64040.0
2015-10-26 13:30:00,65.2,65.21,65.09,65.1,114981.0,47.8252,47.8325,47.7445,47.7519,114981.0
2015-10-26 13:40:00,65.11,65.2,65.06,65.06,78132.0,47.7592,47.8252,47.7225,47.7225,78132.0
2015-10-26 13:50:00,65.07,65.08,64.62,64.64,156267.0,47.7298,47.7372,47.3998,47.4144,156267.0
2015-10-26 14:00:00,64.63,64.71,64.57,64.6,148508.0,47.4071,47.4658,47.3631,47.3851,148508.0
2015-10-26 14:10:00,64.61,64.61,64.35,64.41,142240.0,47.3924,47.3924,47.2017,47.2457,142240.0
2015-10-26 14:20:00,64.4,64.6,64.4,64.54,76428.0,47.2384,47.3851,47.2384,47.3411,76428.0
2015-10-26 14:30:00,64.55,64.64,64.44,64.55,169909.0,47.3484,47.4144,47.2677,47.3484,169909.0
2015-10-26 14:40:00,64.54,64.61,64.43,64.53,136087.0,47.3411,47.3924,47.2604,47.3337,136087.0
2015-10-26 14:50:00,64.53,64.62,64.45,64.61,114606.0,47.3337,47.3998,47.2751,47.3924,114606.0
2015-10-26 15:00:00,64.62,64.73,64.57,64.69,120020.0,47.3998,47.4804,47.3631,47.4511,120020.0
2015-10-26 15:10:00,64.69,64.7,64.54,64.59,155201.0,47.4511,47.4584,47.3411,47.3778,155201.0
2015-10-26 15:20:00,64.59,64.59,64.36,64.53,219364.0,47.3778,47.3778,47.209,47.3337,219364.0
2015-10-26 15:30:00,64.53,64.66,64.53,64.54,176555.0,47.3337,47.4291,47.3337,47.3411,176555.0
2015-10-26 15:40:00,64.55,64.62,64.45,64.55,250137.0,47.3484,47.3998,47.2751,47.3484,250137.0
2015-10-26 15:50:00,64.54,64.6,64.39,64.52,816456.0,47.3411,47.3851,47.2311,47.3264,816456.0
2015-10-27 09:30:00,65.5,65.98,64.95,65.88,475919.0,48.0453,48.3973,47.6418,48.324,475919.0
2015-10-27 09:40:00,65.84,66.23,65.67,66.11,405220.0,48.2947,48.5807,48.17,48.4927,405220.0
2015-10-27 09:50:00,66.08,66.55,66.08,66.55,335185.0,48.4707,48.8154,48.4707,48.8154,335185.0
2015-10-27 10:00:00,66.55,66.56,66.04,66.18,238583.0,48.8154,48.8228,48.4414,48.544,238583.0
2015-10-27 10:10:00,66.18,66.98,66.18,66.52,510986.0,48.544,49.1309,48.544,48.7934,510986.0
2015-10-27 10:20:00,66.52,66.6,66.35,66.37,300526.0,48.7934,48.8521,48.6687,48.6834,300526.0
2015-10-27 10:30:00,66.35,66.4,66.08,66.2,173641.0,48.6687,48.7054,48.4707,48.5587,173641.0
2015-10-27 10:40:00,66.19,66.19,65.87,66.18,321924.0,48.5514,48.5514,48.3167,48.544,321924.0
2015-10-27 10:50:00,66.18,66.7,65.98,66.59,232130.0,48.544,48.9255,48.3973,48.8448,232130.0
2015-10-27 11:00:00,66.58,66.79,66.48,66.66,205088.0,48.8375,48.9915,48.7641,48.8961,205088.0
2015-10-27 11:10:00,66.68,66.84,66.44,66.51,173937.0,48.9108,49.0282,48.7348,48.7861,173937.0
2015-10-27 11:20:00,66.51,66.62,66.35,66.46,117187.0,48.7861,48.8668,48.6687,48.7494,117187.0
2015-10-27 11:30:00,66.45,66.59,66.37,66.43,72625.0,48.7421,48.8448,48.6834,48.7274,72625.0
2015-10-27 11:40:00,66.45,66.45,66.1,66.31,120237.0,48.7421,48.7421,48.4854,48.6394,120237.0
2015-10-27 11:50:00,66.31,66.44,66.13,66.16,80841.0,48.6394,48.7348,48.5074,48.5294,80841.0
2015-10-27 12:00:00,66.17,66.27,66.03,66.25,116037.0,48.5367,48.6101,48.434,48.5954,116037.0
2015-10-27 12:10:00,66.25,66.3,66.0,66.18,75563.0,48.5954,48.6321,48.412,48.544,75563.0
2015-10-27 12:20:00,66.19,66.21,66.04,66.05,83842.0,48.5514,48.5661,48.4414,48.4487,83842.0
2015-10-27 12:30:00,66.05,66.12,65.93,66.07,106785.0,48.4487,48.5,48.3607,48.4634,106785.0
2015-10-27 12:40:00,66.06,66.29,65.94,66.24,131232.0,48.456,48.6247,48.368,48.5881,131232.0
2015-10-27 12:50:00,66.24,66.25,65.99,66.14,78287.0,48.5881,48.5954,48.4047,48.5147,78287.0
2015-10-27 13:00:00,66.15,66.15,65.85,66.01,72938.0,48.522,48.522,48.302,48.4193,72938.0
2015-10-27 13:10:00,66.02,66.1,65.9,66.06,118118.0,48.4267,48.4854,48.3387,48.456,118118.0
2015-10-27 13:20:00,66.06,66.13,65.91,65.99,62921.0,48.456,48.5074,48.346,48.4047,62921.0
2015-10-27 13:30:00,65.99,66.15,65.94,66.13,102614.0,48.4047,48.522,48.368,48.5074,102614.0
2015-10-27 13:40:00,66.13,66.18,66.03,66.17,100944.0,48.5074,48.544,48.434,48.5367,100944.0
2015-10-27 13:50:00,66.17,66.67,66.12,66.58,160234.0,48.5367,48.9035,48.5,48.8375,160234.0
2015-10-27 14:00:00,66.57,66.94,66.55,66.88,161136.0,48.8301,49.1015,48.8154,49.0575,161136.0
2015-10-27 14:10:00,66.89,66.89,66.69,66.74,103092.0,49.0648,49.0648,48.9181,48.9548,103092.0
2015-10-27 14:20:00,66.74,66.81,66.71,66.73,288054.0,48.9548,49.0062,48.9328,48.9475,288054.0
2015-10-27 14:30:00,66.73,66.8,66.6,66.6,165645.0,48.9475,48.9988,48.8521,48.8521,165645.0
2015-10-27 14:40:00,66.6,66.6,66.37,66.48,145098.0,48.8521,48.8521,48.6834,48.7641,145098.0
2015-10-27 14:50:00,66.48,66.63,66.48,66.6,170877.0,48.7641,48.8741,48.7641,48.8521,170877.0
2015-10-27 15:00:00,66.59,66.81,66.59,66.81,259766.0,48.8448,49.0062,48.8448,49.0062,259766.0
2015-10-27 15:10:00,66.81,66.86,66.72,66.73,174831.0,49.0062,49.0428,48.9401,48.9475,174831.0
2015-10-27 15:20:00,66.72,66.75,66.57,66.62,204051.0,48.9401,48.9622,48.8301,48.8668,204051.0
2015-10-27 15:30:00,66.62,66.76,66.6,66.65,206091.0,48.8668,48.9695,48.8521,48.8888,206091.0
2015-10-27 15:40:00,66.63,66.66,66.53,66.66,260867.0,48.8741,48.8961,48.8008,48.8961,260867.0
2015-10-27 15:50:00,66.65,66.8,66.57,66.79,654552.0,48.8888,48.9988,48.8301,48.9915,654552.0
2015-10-28 09:30:00,66.81,66.85,66.17,66.31,267943.0,49.0062,49.0355,48.5367,48.6394,267943.0
2015-10-28 09:40:00,66.29,66.74,66.12,66.74,201947.0,48.6247,48.9548,48.5,48.9548,201947.0
2015-10-28 09:50:00,66.74,67.05,66.67,66.87,274598.0,48.9548,49.1822,48.9035,49.0502,274598.0
2015-10-28 10:00:00,66.9,67.04,66.81,66.94,80503.0,49.0722,49.1749,49.0062,49.1015,80503.0
2015-10-28 10:10:00,66.93,67.19,66.91,67.03,123974.0,49.0942,49.2849,49.0795,49.1675,123974.0
2015-10-28 10:20:00,67.05,67.56,67.05,67.54,172572.0,49.1822,49.5563,49.1822,49.5416,172572.0
2015-10-28 10:30:00,67.53,67.85,67.2,67.62,230250.0,49.5343,49.769,49.2922,49.6003,230250.0
2015-10-28 10:40:00,67.61,67.96,67.6,67.9,191449.0,49.593,49.8497,49.5856,49.8057,191449.0
2015-10-28 10:50:00,67.9,68.09,67.9,68.09,233799.0,49.8057,49.9451,49.8057,49.9451,233799.0
2015-10-28 11:00:00,68.09,68.17,67.98,68.05,151083.0,49.9451,50.0037,49.8644,49.9157,151083.0
2015-10-28 11:10:00,68.06,68.17,67.93,67.98,246988.0,49.9231,50.0037,49.8277,49.8644,246988.0
2015-10-28 11:20:00,67.98,68.05,67.82,67.94,189361.0,49.8644,49.9157,49.747,49.835,189361.0
2015-10-28 11:30:00,67.94,68.06,67.87,67.98,113113.0,49.835,49.9231,49.7837,49.8644,113113.0
2015-10-28 11:40:00,67.98,68.01,67.8,67.9,104232.0,49.8644,49.8864,49.7323,49.8057,104232.0
2015-10-28 11:50:00,67.92,67.95,67.66,67.79,149747.0,49.8204,49.8424,49.6296,49.725,149747.0
2015-10-28 12:00:00,67.79,67.8,67.73,67.8,49961.0,49.725,49.7323,49.681,49.7323,49961.0
2015-10-28 12:10:00,67.79,67.86,67.74,67.79,89152.0,49.725,49.7764,49.6883,49.725,89152.0
2015-10-28 12:20:00,67.77,67.8,67.72,67.8,51487.0,49.7103,49.7323,49.6737,49.7323,51487.0
2015-10-28 12:30:00,67.8,67.82,67.63,67.67,55193.0,49.7323,49.747,49.6076,49.637,55193.0
2015-10-28 12:40:00,67.69,67.7,67.5,67.59,105435.0,49.6517,49.659,49.5123,49.5783,105435.0
2015-10-28 12:50:00,67.59,67.61,67.46,67.53,64456.0,49.5783,49.593,49.4829,49.5343,64456.0
2015-10-28 13:00:00,67.54,67.56,67.45,67.48,84382.0,49.5416,49.5563,49.4756,49.4976,84382.0
2015-10-28 13:10:00,67.48,67.52,67.37,67.41,130968.0,49.4976,49.527,49.4169,49.4463,130968.0
2015-10-28 13:20:00,67.41,67.47,67.29,67.33,93831.0,49.4463,49.4903,49.3582,49.3876,93831.0
2015-10-28 13:30:00,67.35,67.35,67.15,67.25,64828.0,49.4023,49.4023,49.2556,49.3289,64828.0
2015-10-28 13:40:00,67.25,67.32,67.22,67.23,65574.0,49.3289,49.3803,49.3069,49.3142,65574.0
2015-10-28 13:50:00,67.22,67.36,67.08,67.34,85734.0,49.3069,49.4096,49.2042,49.3949,85734.0
2015-10-28 14:00:00,67.34,67.35,66.57,66.63,158559.0,49.3949,49.4023,48.8301,48.8741,158559.0
2015-10-28 14:10:00,66.64,66.66,66.39,66.54,226158.0,48.8815,48.8961,48.6981,48.8081,226158.0
2015-10-28 14:20:00,66.54,66.84,66.51,66.68,164884.0,48.8081,49.0282,48.7861,48.9108,164884.0
2015-10-28 14:30:00,66.68,66.82,66.43,66.82,153640.0,48.9108,49.0135,48.7274,49.0135,153640.0
2015-10-28 14:40:00,66.83,66.96,66.73,66.86,87934.0,49.0208,49.1162,48.9475,49.0428,87934.0
2015-10-28 14:50:00,66.87,67.08,66.84,66.9,104169.0,49.0502,49.2042,49.0282,49.0722,104169.0
2015-10-28 15:00:00,66.91,67.3,66.87,67.18,108519.0,49.0795,49.3656,49.0502,49.2776,108519.0
2015-10-28 15:10:00,67.17,67.29,67.12,67.12,91727.0,49.2702,49.3582,49.2336,49.2336,91727.0
2015-10-28 15:20:00,67.1,67.17,66.95,67.04,131260.0,49.2189,49.2702,49.1089,49.1749,131260.0
2015-10-28 15:30:00,67.05,67.29,67.04,67.25,139343.0,49.1822,49.3582,49.1749,49.3289,139343.0
2015-10-28 15:40:00,67.26,67.55,67.24,67.45,221324.0,49.3362,49.549,49.3216,49.4756,221324.0
2015-10-28 15:50:00,67.45,67.61,67.45,67.59,427939.0,49.4756,49.593,49.4756,49.5783,427939.0
2015-10-29 09:30:00,67.5,68.13,67.43,68.1,266529.0,49.5123,49.9744,49.4609,49.9524,266529.0
2015-10-29 09:40:00,68.09,68.21,67.92,68.02,216602.0,49.9451,50.0331,49.8204,49.8937,216602.0
2015-10-29 09:50:00,68.01,68.19,67.97,68.06,145249.0,49.8864,50.0184,49.857,49.9231,145249.0
2015-10-29 10:00:00,68.05,68.38,68.04,68.33,106589.0,49.9157,50.1578,49.9084,50.1211,106589.0
2015-10-29 10:10:00,68.35,68.36,68.04,68.11,170767.0,50.1358,50.1431,49.9084,49.9597,170767.0
2015-10-29 10:20:00,68.18,68.25,67.87,67.9,118313.0,50.0111,50.0624,49.7837,49.8057,118313.0
2015-10-29 10:30:00,67.9,68.08,67.88,67.93,79827.0,49.8057,49.9377,49.791,49.8277,79827.0
2015-10-29 10:40:00,67.93,68.29,67.92,68.15,72395.0,49.8277,50.0918,49.8204,49.9891,72395.0
2015-10-29 10:50:00,68.15,68.27,68.06,68.16,84602.0,49.9891,50.0771,49.9231,49.9964,84602.0
2015-10-29 11:00:00,68.14,68.48,68.04,68.43,113912.0,49.9817,50.2311,49.9084,50.1945,113912.0
2015-10-29 11:10:00,68.42,68.42,68.17,68.19,65575.0,50.1871,50.1871,50.0037,50.0184,65575.0
2015-10-29 11:20:00,68.18,68.22,68.09,68.09,69595.0,50.0111,50.0404,49.9451,49.9451,69595.0
2015-10-29 11:30:00,68.09,68.17,68.05,68.08,89866.0,49.9451,50.0037,49.9157,49.9377,89866.0
2015-10-29 11:40:00,68.08,68.18,67.96,67.99,83500.0,49.9377,50.0111,49.8497,49.8717,83500.0
2015-10-29 11:50:00,67.99,67.99,67.83,67.87,62699.0,49.8717,49.8717,49.7543,49.7837,62699.0
2015-10-29 12:00:00,67.87,67.93,67.66,67.69,84270.0,49.7837,49.8277,49.6296,49.6517,84270.0
2015-10-29 12:10:00,67.7,67.76,67.65,67.68,80814.0,49.659,49.703,49.6223,49.6443,80814.0
2015-10-29 12:20:00,67.68,67.76,67.64,67.68,100160.0,49.6443,49.703,49.615,49.6443,100160.0
2015-10-29 12:30:00,67.69,67.8,67.65,67.8,85854.0,49.6517,49.7323,49.6223,49.7323,85854.0
2015-10-29 12:40:00,67.79,67.8,67.66,67.71,42315.0,49.725,49.7323,49.6296,49.6663,42315.0
2015-10-29 12:50:00,67.71,67.73,67.59,67.59,54005.0,49.6663,49.681,49.5783,49.5783,54005.0
2015-10-29 13:00:00,67.58,67.68,67.49,67.6,95436.0,49.571,49.6443,49.505,49.5856,95436.0
2015-10-29 13:10:00,67.61,67.67,67.51,67.51,47316.0,49.593,49.637,49.5196,49.5196,47316.0
2015-10-29 13:20:00,67.51,67.53,67.45,67.49,28504.0,49.5196,49.5343,49.4756,49.505,28504.0
2015-10-29 13:30:00,67.48,67.55,67.41,67.42,52078.0,49.4976,49.549,49.4463,49.4536,52078.0
2015-10-29 13:40:00,67.42,67.48,67.37,67.38,57207.0,49.4536,49.4976,49.4169,49.4243,57207.0
2015-10-29 13:50:00,67.36,67.4,67.19,67.2,64776.0,49.4096,49.4389,49.2849,49.2922,64776.0
2015-10-29 14:00:00,67.18,67.27,67.04,67.04,50171.0,49.2776,49.3436,49.1749,49.1749,50171.0
2015-10-29 14:10:00,67.03,67.24,66.98,67.22,53708.0,49.1675,49.3216,49.1309,49.3069,53708.0
2015-10-29 14:20:00,67.23,67.41,67.23,67.32,44296.0,49.3142,49.4463,49.3142,49.3803,44296.0
2015-10-29 14:30:00,67.32,67.36,67.14,67.24,98585.0,49.3803,49.4096,49.2482,49.3216,98585.0
2015-10-29 14:40:00,67.25,67.37,67.21,67.22,86141.0,49.3289,49.4169,49.2996,49.3069,86141.0
2015-10-29 14:50:00,67.23,67.32,67.21,67.24,52426.0,49.3142,49.3803,49.2996,49.3216,52426.0
2015-10-29 15:00:00,67.25,67.35,67.21,67.3,91883.0,49.3289,49.4023,49.2996,49.3656,91883.0
2015-10-29 15:10:00,67.31,67.41,67.31,67.38,95979.0,49.3729,49.4463,49.3729,49.4243,95979.0
2015-10-29 15:20:00,67.38,67.4,67.14,67.16,137173.0,49.4243,49.4389,49.2482,49.2629,137173.0
2015-10-29 15:30:00,67.17,67.34,67.15,67.25,129372.0,49.2702,49.3949,49.2556,49.3289,129372.0
2015-10-29 15:40:00,67.24,67.42,67.24,67.4,136636.0,49.3216,49.4536,49.3216,49.4389,136636.0
2015-10-29 15:50:00,67.39,67.41,67.25,67.31,260471.0,49.4316,49.4463,49.3289,49.3729,260471.0
2015-10-30 09:30:00,67.34,67.6,66.95,67.17,163135.0,49.3949,49.5856,49.1089,49.2702,163135.0
2015-10-30 09:40:00,67.18,67.4,67.07,67.11,82296.0,49.2776,49.4389,49.1969,49.2262,82296.0
2015-10-30 09:50:00,67.11,67.22,66.92,67.17,169664.0,49.2262,49.3069,49.0868,49.2702,169664.0
2015-10-30 10:00:00,67.21,67.25,66.93,67.01,101587.0,49.2996,49.3289,49.0942,49.1529,101587.0
2015-10-30 10:10:00,67.02,67.05,66.77,66.83,104603.0,49.1602,49.1822,48.9768,49.0208,104603.0
2015-10-30 10:20:00,66.84,66.97,66.73,66.79,142403.0,49.0282,49.1235,48.9475,48.9915,142403.0
2015-10-30 10:30:00,66.81,66.99,66.78,66.9,114314.0,49.0062,49.1382,48.9842,49.0722,114314.0
2015-10-30 10:40:00,66.89,66.95,66.81,66.91,81300.0,49.0648,49.1089,49.0062,49.0795,81300.0
2015-10-30 10:50:00,66.91,67.04,66.81,66.83,111798.0,49.0795,49.1749,49.0062,49.0208,111798.0
2015-10-30 11:00:00,66.84,66.96,66.82,66.87,61300.0,49.0282,49.1162,49.0135,49.0502,61300.0
2015-10-30 11:10:00,66.87,66.96,66.86,66.88,59236.0,49.0502,49.1162,49.0428,49.0575,59236.0
2015-10-30 11:20:00,66.86,66.94,66.78,66.83,64660.0,49.0428,49.1015,48.9842,49.0208,64660.0
2015-10-30 11:30:00,66.82,66.87,66.72,66.82,76681.0,49.0135,49.0502,48.9401,49.0135,76681.0
2015-10-30 11:40:00,66.82,66.88,66.73,66.79,76949.0,49.0135,49.0575,48.9475,48.9915,76949.0
2015-10-30 11:50:00,66.79,66.88,66.69,66.72,67337.0,48.9915,49.0575,48.9181,48.9401,67337.0
2015-10-30 12:00:00,66.71,66.81,66.62,66.64,112024.0,48.9328,49.0062,48.8668,48.8815,112024.0
2015-10-30 12:10:00,66.64,66.69,66.55,66.6,92131.0,48.8815,48.9181,48.8154,48.8521,92131.0
2015-10-30 12:20:00,66.6,66.64,66.44,66.51,155001.0,48.8521,48.8815,48.7348,48.7861,155001.0
2015-10-30 12:30:00,66.52,66.6,66.51,66.56,61938.0,48.7934,48.8521,48.7861,48.8228,61938.0
2015-10-30 12:40:00,66.56,66.59,66.47,66.49,55541.0,48.8228,48.8448,48.7568,48.7714,55541.0
2015-10-30 12:50:00,66.49,66.75,66.49,66.71,76015.0,48.7714,48.9622,48.7714,48.9328,76015.0
2015-10-30 13:00:00,66.72,66.84,66.72,66.73,75338.0,48.9401,49.0282,48.9401,48.9475,75338.0
2015-10-30 13:10:00,66.73,66.74,66.58,66.59,75345.0,48.9475,48.9548,48.8375,48.8448,75345.0
2015-10-30 13:20:00,66.59,66.65,66.51,66.64,131058.0,48.8448,48.8888,48.7861,48.8815,131058.0
2015-10-30 13:30:00,66.65,66.66,66.58,66.62,82218.0,48.8888,48.8961,48.8375,48.8668,82218.0
2015-10-30 13:40:00,66.61,66.61,66.51,66.57,101442.0,48.8595,48.8595,48.7861,48.8301,101442.0
2015-10-30 13:50:00,66.57,66.66,66.56,66.58,117468.0,48.8301,48.8961,48.8228,48.8375,117468.0
2015-10-30 14:00:00,66.58,66.67,66.55,66.59,139165.0,48.8375,48.9035,48.8154,48.8448,139165.0
2015-10-30 14:10:00,66.59,66.69,66.58,66.68,108864.0,48.8448,48.9181,48.8375,48.9108,108864.0
2015-10-30 14:20:00,66.67,66.68,66.5,66.5,82369.0,48.9035,48.9108,48.7788,48.7788,82369.0
2015-10-30 14:30:00,66.5,66.57,66.4,66.41,99463.0,48.7788,48.8301,48.7054,48.7128,99463.0
2015-10-30 14:40:00,66.41,66.45,66.24,66.24,150858.0,48.7128,48.7421,48.5881,48.5881,150858.0
2015-10-30 14:50:00,66.24,66.27,66.12,66.14,152656.0,48.5881,48.6101,48.5,48.5147,152656.0
2015-10-30 15:00:00,66.14,66.26,66.08,66.25,155890.0,48.5147,48.6027,48.4707,48.5954,155890.0
2015-10-30 15:10:00,66.24,66.3,66.16,66.19,167899.0,48.5881,48.6321,48.5294,48.5514,167899.0
2015-10-30 15:20:00,66.18,66.3,66.13,66.2,173294.0,48.544,48.6321,48.5074,48.5587,173294.0
2015-10-30 15:30:00,66.2,66.28,66.13,66.23,212828.0,48.5587,48.6174,48.5074,48.5807,212828.0
2015-10-30 15:40:00,66.23,66.37,66.16,66.37,282965.0,48.5807,48.6834,48.5294,48.6834,282965.0
2015-10-30 15:50:00,66.37,66.37,65.95,65.96,509609.0,48.6834,48.6834,48.3753,48.3827,509609.0
2015-11-02 09:30:00,66.58,66.87,66.46,66.54,248535.0,48.8375,49.0502,48.7494,48.8081,248535.0
2015-11-02 09:40:00,66.53,66.9,66.41,66.83,161554.0,48.8008,49.0722,48.7128,49.0208,161554.0
2015-11-02 09:50:00,66.82,66.82,66.59,66.67,136998.0,49.0135,49.0135,48.8448,48.9035,136998.0
2015-11-02 10:00:00,66.66,66.75,66.56,66.56,125198.0,48.8961,48.9622,48.8228,48.8228,125198.0
2015-11-02 10:10:00,66.56,66.67,66.43,66.48,93480.0,48.8228,48.9035,48.7274,48.7641,93480.0
2015-11-02 10:20:00,66.48,66.48,66.3,66.4,102468.0,48.7641,48.7641,48.6321,48.7054,102468.0
2015-11-02 10:30:00,66.4,66.53,66.34,66.45,89223.0,48.7054,48.8008,48.6614,48.7421,89223.0
2015-11-02 10:40:00,66.43,66.44,66.21,66.29,136158.0,48.7274,48.7348,48.5661,48.6247,136158.0
2015-11-02 10:50:00,66.29,66.33,66.13,66.22,99105.0,48.6247,48.6541,48.5074,48.5734,99105.0
2015-11-02 11:00:00,66.23,66.35,66.21,66.32,246360.0,48.5807,48.6687,48.5661,48.6467,246360.0
2015-11-02 11:10:00,66.34,66.34,66.22,66.26,120691.0,48.6614,48.6614,48.5734,48.6027,120691.0
2015-11-02 11:20:00,66.26,66.34,66.24,66.32,117998.0,48.6027,48.6614,48.5881,48.6467,117998.0
2015-11-02 11:30:00,66.31,66.33,66.23,66.31,83202.0,48.6394,48.6541,48.5807,48.6394,83202.0
2015-11-02 11:40:00,66.32,66.35,66.27,66.28,91165.0,48.6467,48.6687,48.6101,48.6174,91165.0
2015-11-02 11:50:00,66.28,66.32,66.23,66.25,84941.0,48.6174,48.6467,48.5807,48.5954,84941.0
2015-11-02 12:00:00,66.25,66.26,66.04,66.05,98669.0,48.5954,48.6027,48.4414,48.4487,98669.0
2015-11-02 12:10:00,66.04,66.17,66.03,66.16,70672.0,48.4414,48.5367,48.434,48.5294,70672.0
2015-11-02 12:20:00,66.17,66.2,66.0,66.03,97262.0,48.5367,48.5587,48.412,48.434,97262.0
2015-11-02 12:30:00,66.03,66.05,65.97,66.0,91040.0,48.434,48.4487,48.39,48.412,91040.0
2015-11-02 12:40:00,66.0,66.09,65.99,66.06,96195.0,48.412,48.478,48.4047,48.456,96195.0
2015-11-02 12:50:00,66.07,66.07,65.99,66.03,87066.0,48.4634,48.4634,48.4047,48.434,87066.0
2015-11-02 13:00:00,66.03,66.06,66.0,66.03,184189.0,48.434,48.456,48.412,48.434,184189.0
2015-11-02 13:10:00,66.03,66.03,65.84,65.84,94285.0,48.434,48.434,48.2947,48.2947,94285.0
2015-11-02 13:20:00,65.85,65.92,65.81,65.88,126020.0,48.302,48.3533,48.2726,48.324,126020.0
2015-11-02 13:30:00,65.88,65.88,65.72,65.73,170221.0,48.324,48.324,48.2066,48.214,170221.0
2015-11-02 13:40:00,65.73,65.75,65.6,65.65,134364.0,48.214,48.2286,48.1186,48.1553,134364.0
2015-11-02 13:50:00,65.64,65.65,65.57,65.63,160848.0,48.1479,48.1553,48.0966,48.1406,160848.0
2015-11-02 14:00:00,65.63,65.68,65.58,65.63,246678.0,48.1406,48.1773,48.1039,48.1406,246678.0
2015-11-02 14:10:00,65.63,65.71,65.62,65.63,101712.0,48.1406,48.1993,48.1333,48.1406,101712.0
2015-11-02 14:20:00,65.64,65.68,65.62,65.67,109468.0,48.1479,48.1773,48.1333,48.17,109468.0
2015-11-02 14:30:00,65.68,65.7,65.64,65.69,153283.0,48.1773,48.192,48.1479,48.1846,153283.0
2015-11-02 14:40:00,65.7,65.72,65.67,65.68,129039.0,48.192,48.2066,48.17,48.1773,129039.0
2015-11-02 14:50:00,65.69,65.89,65.68,65.84,140425.0,48.1846,48.3313,48.1773,48.2947,140425.0
2015-11-02 15:00:00,65.85,65.91,65.81,65.83,143201.0,48.302,48.346,48.2726,48.2873,143201.0
2015-11-02 15:10:00,65.83,65.92,65.78,65.88,122754.0,48.2873,48.3533,48.2506,48.324,122754.0
2015-11-02 15:20:00,65.88,66.03,65.84,65.99,415651.0,48.324,48.434,48.2947,48.4047,415651.0
2015-11-02 15:30:00,66.0,66.01,65.85,65.91,192505.0,48.412,48.4193,48.302,48.346,192505.0
2015-11-02 15:40:00,65.91,65.99,65.84,65.86,253130.0,48.346,48.4047,48.2947,48.3093,253130.0
2015-11-02 15:50:00,65.86,65.93,65.74,65.75,690706.0,48.3093,48.3607,48.2213,48.2286,690706.0
2015-11-03 09:30:00,65.77,66.09,65.38,65.65,179650.0,48.2433,48.478,47.9572,48.1553,179650.0
2015-11-03 09:40:00,65.65,65.78,65.52,65.59,118119.0,48.1553,48.2506,48.0599,48.1113,118119.0
2015-11-03 09:50:00,65.6,65.61,65.1,65.12,230318.0,48.1186,48.1259,47.7519,47.7665,230318.0
2015-11-03 10:00:00,65.14,65.33,65.13,65.23,193784.0,47.7812,47.9206,47.7739,47.8472,193784.0
2015-11-03 10:10:00,65.23,65.42,65.19,65.34,225029.0,47.8472,47.9866,47.8179,47.9279,225029.0
2015-11-03 10:20:00,65.34,65.36,65.16,65.16,163228.0,47.9279,47.9426,47.7959,47.7959,163228.0
2015-11-03 10:30:00,65.15,65.39,65.15,65.36,161188.0,47.7885,47.9646,47.7885,47.9426,161188.0
2015-11-03 10:40:00,65.35,65.44,65.29,65.44,147446.0,47.9352,48.0012,47.8912,48.0012,147446.0
2015-11-03 10:50:00,65.43,65.91,65.42,65.88,105046.0,47.9939,48.346,47.9866,48.324,105046.0
2015-11-03 11:00:00,65.89,66.02,65.89,65.95,115775.0,48.3313,48.4267,48.3313,48.3753,115775.0
2015-11-03 11:10:00,65.94,66.27,65.93,66.12,123704.0,48.368,48.6101,48.3607,48.5,123704.0
2015-11-03 11:20:00,66.13,66.13,65.91,65.96,77879.0,48.5074,48.5074,48.346,48.3827,77879.0
2015-11-03 11:30:00,65.95,66.07,65.93,66.01,88567.0,48.3753,48.4634,48.3607,48.4193,88567.0
2015-11-03 11:40:00,66.01,66.11,65.95,65.95,60262.0,48.4193,48.4927,48.3753,48.3753,60262.0
2015-11-03 11:50:00,65.96,65.98,65.88,65.97,53614.0,48.3827,48.3973,48.324,48.39,53614.0
2015-11-03 12:00:00,65.96,66.07,65.94,66.06,104990.0,48.3827,48.4634,48.368,48.456,104990.0
2015-11-03 12:10:00,66.06,66.08,65.99,66.01,80813.0,48.456,48.4707,48.4047,48.4193,80813.0
2015-11-03 12:20:00,66.04,66.1,66.01,66.03,51713.0,48.4414,48.4854,48.4193,48.434,51713.0
2015-11-03 12:30:00,66.04,66.12,66.04,66.07,47789.0,48.4414,48.5,48.4414,48.4634,47789.0
2015-11-03 12:40:00,66.08,66.08,66.01,66.05,43823.0,48.4707,48.4707,48.4193,48.4487,43823.0
2015-11-03 12:50:00,66.05,66.15,66.05,66.13,40985.0,48.4487,48.522,48.4487,48.5074,40985.0
2015-11-03 13:00:00,66.13,66.13,66.01,66.03,50173.0,48.5074,48.5074,48.4193,48.434,50173.0
2015-11-03 13:10:00,66.02,66.02,65.91,65.98,46260.0,48.4267,48.4267,48.346,48.3973,46260.0
2015-11-03 13:20:00,65.99,66.0,65.9,65.93,49556.0,48.4047,48.412,48.3387,48.3607,49556.0
2015-11-03 13:30:00,65.93,66.0,65.9,66.0,64206.0,48.3607,48.412,48.3387,48.412,64206.0
2015-11-03 13:40:00,66.0,66.04,65.9,65.91,76051.0,48.412,48.4414,48.3387,48.346,76051.0
2015-11-03 13:50:00,65.91,65.93,65.85,65.88,65526.0,48.346,48.3607,48.302,48.324,65526.0
2015-11-03 14:00:00,65.88,65.99,65.86,65.98,74797.0,48.324,48.4047,48.3093,48.3973,74797.0
2015-11-03 14:10:00,65.97,66.0,65.92,65.97,73182.0,48.39,48.412,48.3533,48.39,73182.0
2015-11-03 14:20:00,65.98,66.17,65.97,66.16,55372.0,48.3973,48.5367,48.39,48.5294,55372.0
2015-11-03 14:30:00,66.15,66.2,66.07,66.13,61332.0,48.522,48.5587,48.4634,48.5074,61332.0
2015-11-03 14:40:00,66.12,66.14,66.0,66.08,80105.0,48.5,48.5147,48.412,48.4707,80105.0
2015-11-03 14:50:00,66.08,66.09,65.92,65.95,64899.0,48.4707,48.478,48.3533,48.3753,64899.0
2015-11-03 15:00:00,65.95,65.96,65.85,65.88,80454.0,48.3753,48.3827,48.302,48.324,80454.0
2015-11-03 15:10:00,65.88,65.97,65.87,65.97,85863.0,48.324,48.39,48.3167,48.39,85863.0
2015-11-03 15:20:00,65.97,66.14,65.94,66.07,134652.0,48.39,48.5147,48.368,48.4634,134652.0
2015-11-03 15:30:00,66.07,66.11,65.99,66.06,113005.0,48.4634,48.4927,48.4047,48.456,113005.0
2015-11-03 15:40:00,66.05,66.12,66.02,66.06,249202.0,48.4487,48.5,48.4267,48.456,249202.0
2015-11-03 15:50:00,66.06,66.12,66.01,66.1,341366.0,48.456,48.5,48.4193,48.4854,341366.0
2015-11-04 09:30:00,65.94,66.14,65.65,65.69,195630.0,48.368,48.5147,48.1553,48.1846,195630.0
2015-11-04 09:40:00,65.67,65.77,65.43,65.5,143489.0,48.17,48.2433,47.9939,48.0453,143489.0
2015-11-04 09:50:00,65.5,65.55,65.36,65.53,128028.0,48.0453,48.0819,47.9426,48.0673,128028.0
2015-11-04 10:00:00,65.53,65.59,65.35,65.5,103873.0,48.0673,48.1113,47.9352,48.0453,103873.0
2015-11-04 10:10:00,65.53,65.66,65.41,65.56,91791.0,48.0673,48.1626,47.9792,48.0893,91791.0
2015-11-04 10:20:00,65.58,65.68,65.5,65.68,65351.0,48.1039,48.1773,48.0453,48.1773,65351.0
2015-11-04 10:30:00,65.69,65.77,65.58,65.74,54042.0,48.1846,48.2433,48.1039,48.2213,54042.0
2015-11-04 10:40:00,65.74,65.78,65.55,65.59,63414.0,48.2213,48.2506,48.0819,48.1113,63414.0
2015-11-04 10:50:00,65.6,65.63,65.25,65.25,198683.0,48.1186,48.1406,47.8619,47.8619,198683.0
2015-11-04 11:00:00,65.26,65.28,65.07,65.1,83694.0,47.8692,47.8839,47.7298,47.7519,83694.0
2015-11-04 11:10:00,65.11,65.22,65.08,65.19,60089.0,47.7592,47.8399,47.7372,47.8179,60089.0
2015-11-04 11:20:00,65.19,65.22,65.02,65.06,85847.0,47.8179,47.8399,47.6932,47.7225,85847.0
2015-11-04 11:30:00,65.07,65.14,65.01,65.06,86744.0,47.7298,47.7812,47.6858,47.7225,86744.0
2015-11-04 11:40:00,65.06,65.3,65.02,65.26,58072.0,47.7225,47.8986,47.6932,47.8692,58072.0
2015-11-04 11:50:00,65.26,65.43,65.2,65.41,49033.0,47.8692,47.9939,47.8252,47.9792,49033.0
2015-11-04 12:00:00,65.4,65.54,65.37,65.5,53640.0,47.9719,48.0746,47.9499,48.0453,53640.0
2015-11-04 12:10:00,65.5,65.61,65.49,65.6,42203.0,48.0453,48.1259,48.0379,48.1186,42203.0
2015-11-04 12:20:00,65.59,65.61,65.49,65.54,43930.0,48.1113,48.1259,48.0379,48.0746,43930.0
2015-11-04 12:30:00,65.56,65.6,65.5,65.55,98074.0,48.0893,48.1186,48.0453,48.0819,98074.0
2015-11-04 12:40:00,65.55,65.7,65.5,65.68,94127.0,48.0819,48.192,48.0453,48.1773,94127.0
2015-11-04 12:50:00,65.67,65.73,65.66,65.7,91365.0,48.17,48.214,48.1626,48.192,91365.0
2015-11-04 13:00:00,65.69,65.7,65.49,65.51,106627.0,48.1846,48.192,48.0379,48.0526,106627.0
2015-11-04 13:10:00,65.51,65.57,65.48,65.49,30111.0,48.0526,48.0966,48.0306,48.0379,30111.0
2015-11-04 13:20:00,65.49,65.69,65.47,65.62,41023.0,48.0379,48.1846,48.0233,48.1333,41023.0
2015-11-04 13:30:00,65.63,65.76,65.62,65.74,29989.0,48.1406,48.236,48.1333,48.2213,29989.0
2015-11-04 13:40:00,65.74,65.75,65.6,65.64,50934.0,48.2213,48.2286,48.1186,48.1479,50934.0
2015-11-04 13:50:00,65.64,65.7,65.62,65.67,65311.0,48.1479,48.192,48.1333,48.17,65311.0
2015-11-04 14:00:00,65.67,65.78,65.61,65.78,64510.0,48.17,48.2506,48.1259,48.2506,64510.0
2015-11-04 14:10:00,65.78,65.83,65.76,65.8,89687.0,48.2506,48.2873,48.236,48.2653,89687.0
2015-11-04 14:20:00,65.81,65.86,65.73,65.83,98327.0,48.2726,48.3093,48.214,48.2873,98327.0
2015-11-04 14:30:00,65.83,65.94,65.79,65.87,117549.0,48.2873,48.368,48.258,48.3167,117549.0
2015-11-04 14:40:00,65.87,65.97,65.75,65.78,170978.0,48.3167,48.39,48.2286,48.2506,170978.0
2015-11-04 14:50:00,65.77,65.78,65.7,65.74,73040.0,48.2433,48.2506,48.192,48.2213,73040.0
2015-11-04 15:00:00,65.75,65.76,65.61,65.66,102579.0,48.2286,48.236,48.1259,48.1626,102579.0
2015-11-04 15:10:00,65.67,65.7,65.62,65.65,97736.0,48.17,48.192,48.1333,48.1553,97736.0
2015-11-04 15:20:00,65.65,65.76,65.64,65.72,121709.0,48.1553,48.236,48.1479,48.2066,121709.0
2015-11-04 15:30:00,65.72,65.74,65.53,65.54,158461.0,48.2066,48.2213,48.0673,48.0746,158461.0
2015-11-04 15:40:00,65.54,65.64,65.51,65.62,177957.0,48.0746,48.1479,48.0526,48.1333,177957.0
2015-11-04 15:50:00,65.61,65.65,65.48,65.64,553247.0,48.1259,48.1553,48.0306,48.1479,553247.0
2015-11-05 09:30:00,65.79,65.93,65.5,65.53,130513.0,48.258,48.3607,48.0453,48.0673,130513.0
2015-11-05 09:40:00,65.55,65.79,65.37,65.69,66701.0,48.0819,48.258,47.9499,48.1846,66701.0
2015-11-05 09:50:00,65.71,65.9,65.51,65.9,37634.0,48.1993,48.3387,48.0526,48.3387,37634.0
2015-11-05 10:00:00,65.91,66.0,65.64,65.64,117593.0,48.346,48.412,48.1479,48.1479,117593.0
2015-11-05 10:10:00,65.65,65.66,65.38,65.45,98980.0,48.1553,48.1626,47.9572,48.0086,98980.0
2015-11-05 10:20:00,65.47,65.53,65.38,65.4,96225.0,48.0233,48.0673,47.9572,47.9719,96225.0
2015-11-05 10:30:00,65.41,65.42,65.25,65.32,71277.0,47.9792,47.9866,47.8619,47.9132,71277.0
2015-11-05 10:40:00,65.33,65.37,65.2,65.23,64106.0,47.9206,47.9499,47.8252,47.8472,64106.0
2015-11-05 10:50:00,65.24,65.35,65.23,65.35,54573.0,47.8545,47.9352,47.8472,47.9352,54573.0
2015-11-05 11:00:00,65.34,65.49,65.31,65.39,94569.0,47.9279,48.0379,47.9059,47.9646,94569.0
2015-11-05 11:10:00,65.37,65.6,65.36,65.58,99274.0,47.9499,48.1186,47.9426,48.1039,99274.0
2015-11-05 11:20:00,65.57,65.67,65.56,65.61,75562.0,48.0966,48.17,48.0893,48.1259,75562.0
2015-11-05 11:30:00,65.64,65.72,65.57,65.65,58082.0,48.1479,48.2066,48.0966,48.1553,58082.0
2015-11-05 11:40:00,65.64,65.9,65.6,65.85,74903.0,48.1479,48.3387,48.1186,48.302,74903.0
2015-11-05 11:50:00,65.85,65.93,65.79,65.86,59387.0,48.302,48.3607,48.258,48.3093,59387.0
2015-11-05 12:00:00,65.86,65.91,65.79,65.87,51432.0,48.3093,48.346,48.258,48.3167,51432.0
2015-11-05 12:10:00,65.87,65.97,65.75,65.91,99448.0,48.3167,48.39,48.2286,48.346,99448.0
2015-11-05 12:20:00,65.91,65.92,65.73,65.89,99590.0,48.346,48.3533,48.214,48.3313,99590.0
2015-11-05 12:30:00,65.9,65.93,65.63,65.69,59521.0,48.3387,48.3607,48.1406,48.1846,59521.0
2015-11-05 12:40:00,65.7,65.75,65.65,65.66,47753.0,48.192,48.2286,48.1553,48.1626,47753.0
2015-11-05 12:50:00,65.66,65.78,65.64,65.77,59356.0,48.1626,48.2506,48.1479,48.2433,59356.0
2015-11-05 13:00:00,65.79,65.79,65.67,65.7,44638.0,48.258,48.258,48.17,48.192,44638.0
2015-11-05 13:10:00,65.7,65.74,65.63,65.69,29369.0,48.192,48.2213,48.1406,48.1846,29369.0
2015-11-05 13:20:00,65.69,65.72,65.59,65.68,62250.0,48.1846,48.2066,48.1113,48.1773,62250.0
2015-11-05 13:30:00,65.68,65.7,65.62,65.66,24532.0,48.1773,48.192,48.1333,48.1626,24532.0
2015-11-05 13:40:00,65.65,65.69,65.55,65.58,35656.0,48.1553,48.1846,48.0819,48.1039,35656.0
2015-11-05 13:50:00,65.56,65.68,65.54,65.68,41829.0,48.0893,48.1773,48.0746,48.1773,41829.0
2015-11-05 14:00:00,65.69,65.83,65.69,65.73,57115.0,48.1846,48.2873,48.1846,48.214,57115.0
2015-11-05 14:10:00,65.74,65.78,65.58,65.58,47945.0,48.2213,48.2506,48.1039,48.1039,47945.0
2015-11-05 14:20:00,65.59,65.64,65.45,65.62,85688.0,48.1113,48.1479,48.0086,48.1333,85688.0
2015-11-05 14:30:00,65.61,65.64,65.5,65.59,81492.0,48.1259,48.1479,48.0453,48.1113,81492.0
2015-11-05 14:40:00,65.61,65.77,65.6,65.76,65110.0,48.1259,48.2433,48.1186,48.236,65110.0
2015-11-05 14:50:00,65.76,65.8,65.71,65.77,39163.0,48.236,48.2653,48.1993,48.2433,39163.0
2015-11-05 15:00:00,65.78,65.78,65.63,65.66,48102.0,48.2506,48.2506,48.1406,48.1626,48102.0
2015-11-05 15:10:00,65.65,65.68,65.56,65.61,60355.0,48.1553,48.1773,48.0893,48.1259,60355.0
2015-11-05 15:20:00,65.62,65.72,65.62,65.71,73217.0,48.1333,48.2066,48.1333,48.1993,73217.0
2015-11-05 15:30:00,65.71,65.75,65.67,65.7,198799.0,48.1993,48.2286,48.17,48.192,198799.0
2015-11-05 15:40:00,65.7,65.84,65.68,65.75,156488.0,48.192,48.2947,48.1773,48.2286,156488.0
2015-11-05 15:50:00,65.75,65.79,65.55,65.55,477864.0,48.2286,48.258,48.0819,48.0819,477864.0
2015-11-06 09:30:00,65.48,65.58,64.89,65.05,186550.0,48.0306,48.1039,47.5978,47.7152,186550.0
2015-11-06 09:40:00,65.07,65.2,64.6,64.68,122384.0,47.7298,47.8252,47.3851,47.4438,122384.0
2015-11-06 09:50:00,64.69,64.73,64.35,64.55,206426.0,47.4511,47.4804,47.2017,47.3484,206426.0
2015-11-06 10:00:00,64.54,64.67,64.29,64.39,175885.0,47.3411,47.4364,47.1577,47.2311,175885.0
2015-11-06 10:10:00,64.41,64.43,64.14,64.3,316051.0,47.2457,47.2604,47.0477,47.165,316051.0
2015-11-06 10:20:00,64.29,64.63,64.24,64.63,139940.0,47.1577,47.4071,47.121,47.4071,139940.0
2015-11-06 10:30:00,64.63,64.92,64.57,64.89,125392.0,47.4071,47.6198,47.3631,47.5978,125392.0
2015-11-06 10:40:00,64.9,65.11,64.88,64.9,94317.0,47.6051,47.7592,47.5905,47.6051,94317.0
2015-11-06 10:50:00,64.92,64.98,64.67,64.79,131930.0,47.6198,47.6638,47.4364,47.5245,131930.0
2015-11-06 11:00:00,64.77,65.05,64.67,64.83,171173.0,47.5098,47.7152,47.4364,47.5538,171173.0
2015-11-06 11:10:00,64.82,64.87,64.7,64.81,98967.0,47.5465,47.5831,47.4584,47.5391,98967.0
2015-11-06 11:20:00,64.81,64.81,64.44,64.45,101700.0,47.5391,47.5391,47.2677,47.2751,101700.0
2015-11-06 11:30:00,64.45,64.66,64.44,64.59,84530.0,47.2751,47.4291,47.2677,47.3778,84530.0
2015-11-06 11:40:00,64.58,64.76,64.55,64.72,58221.0,47.3704,47.5025,47.3484,47.4731,58221.0
2015-11-06 11:50:00,64.72,64.79,64.65,64.69,131746.0,47.4731,47.5245,47.4218,47.4511,131746.0
2015-11-06 12:00:00,64.68,64.86,64.67,64.86,95725.0,47.4438,47.5758,47.4364,47.5758,95725.0
2015-11-06 12:10:00,64.87,65.01,64.81,64.81,64507.0,47.5831,47.6858,47.5391,47.5391,64507.0
2015-11-06 12:20:00,64.82,64.83,64.59,64.66,47643.0,47.5465,47.5538,47.3778,47.4291,47643.0
2015-11-06 12:30:00,64.64,64.8,64.64,64.76,42898.0,47.4144,47.5318,47.4144,47.5025,42898.0
2015-11-06 12:40:00,64.75,64.86,64.69,64.8,59034.0,47.4951,47.5758,47.4511,47.5318,59034.0
2015-11-06 12:50:00,64.78,64.84,64.7,64.84,46040.0,47.5171,47.5611,47.4584,47.5611,46040.0
2015-11-06 13:00:00,64.82,64.97,64.8,64.87,104111.0,47.5465,47.6565,47.5318,47.5831,104111.0
2015-11-06 13:10:00,64.87,64.94,64.75,64.8,97577.0,47.5831,47.6345,47.4951,47.5318,97577.0
2015-11-06 13:20:00,64.8,64.99,64.8,64.9,109612.0,47.5318,47.6712,47.5318,47.6051,109612.0
2015-11-06 13:30:00,64.9,65.05,64.82,64.89,153613.0,47.6051,47.7152,47.5465,47.5978,153613.0
2015-11-06 13:40:00,64.9,65.25,64.9,65.24,94511.0,47.6051,47.8619,47.6051,47.8545,94511.0
2015-11-06 13:50:00,65.24,65.41,65.22,65.34,77706.0,47.8545,47.9792,47.8399,47.9279,77706.0
2015-11-06 14:00:00,65.34,65.48,65.3,65.4,57471.0,47.9279,48.0306,47.8986,47.9719,57471.0
2015-11-06 14:10:00,65.39,65.45,65.33,65.42,141929.0,47.9646,48.0086,47.9206,47.9866,141929.0
2015-11-06 14:20:00,65.43,65.43,65.29,65.33,80836.0,47.9939,47.9939,47.8912,47.9206,80836.0
2015-11-06 14:30:00,65.32,65.37,65.16,65.16,59513.0,47.9132,47.9499,47.7959,47.7959,59513.0
2015-11-06 14:40:00,65.17,65.19,65.1,65.17,44376.0,47.8032,47.8179,47.7519,47.8032,44376.0
2015-11-06 14:50:00,65.18,65.29,65.14,65.25,56668.0,47.8105,47.8912,47.7812,47.8619,56668.0
2015-11-06 15:00:00,65.26,65.43,65.26,65.39,62893.0,47.8692,47.9939,47.8692,47.9646,62893.0
2015-11-06 15:10:00,65.4,65.47,65.36,65.47,59181.0,47.9719,48.0233,47.9426,48.0233,59181.0
2015-11-06 15:20:00,65.47,65.51,65.41,65.5,97343.0,48.0233,48.0526,47.9792,48.0453,97343.0
2015-11-06 15:30:00,65.5,65.56,65.41,65.42,129916.0,48.0453,48.0893,47.9792,47.9866,129916.0
2015-11-06 15:40:00,65.42,65.45,65.38,65.41,179833.0,47.9866,48.0086,47.9572,47.9792,179833.0
2015-11-06 15:50:00,65.41,65.5,65.36,65.44,478211.0,47.9792,48.0453,47.9426,48.0012,478211.0
2015-11-09 09:30:00,65.08,65.29,64.78,65.16,182763.0,47.7372,47.8912,47.5171,47.7959,182763.0
2015-11-09 09:40:00,65.18,65.27,64.98,65.19,111185.0,47.8105,47.8765,47.6638,47.8179,111185.0
2015-11-09 09:50:00,65.16,65.36,65.02,65.26,103935.0,47.7959,47.9426,47.6932,47.8692,103935.0
2015-11-09 10:00:00,65.26,65.28,64.94,65.01,108306.0,47.8692,47.8839,47.6345,47.6858,108306.0
2015-11-09 10:10:00,65.0,65.1,64.91,65.06,73138.0,47.6785,47.7519,47.6125,47.7225,73138.0
2015-11-09 10:20:00,65.08,65.21,64.97,65.2,71966.0,47.7372,47.8325,47.6565,47.8252,71966.0
2015-11-09 10:30:00,65.2,65.39,65.09,65.34,68638.0,47.8252,47.9646,47.7445,47.9279,68638.0
2015-11-09 10:40:00,65.33,65.36,65.23,65.34,53244.0,47.9206,47.9426,47.8472,47.9279,53244.0
2015-11-09 10:50:00,65.34,65.44,65.29,65.4,79004.0,47.9279,48.0012,47.8912,47.9719,79004.0
2015-11-09 11:00:00,65.4,65.43,65.13,65.19,128355.0,47.9719,47.9939,47.7739,47.8179,128355.0
2015-11-09 11:10:00,65.18,65.19,64.93,64.96,48860.0,47.8105,47.8179,47.6272,47.6492,48860.0
2015-11-09 11:20:00,64.96,64.98,64.82,64.82,41517.0,47.6492,47.6638,47.5465,47.5465,41517.0
2015-11-09 11:30:00,64.81,64.98,64.81,64.93,34168.0,47.5391,47.6638,47.5391,47.6272,34168.0
2015-11-09 11:40:00,64.93,64.94,64.74,64.78,49987.0,47.6272,47.6345,47.4878,47.5171,49987.0
2015-11-09 11:50:00,64.77,64.85,64.72,64.83,46459.0,47.5098,47.5685,47.4731,47.5538,46459.0
2015-11-09 12:00:00,64.83,64.96,64.73,64.92,79093.0,47.5538,47.6492,47.4804,47.6198,79093.0
2015-11-09 12:10:00,64.92,65.09,64.92,65.09,55508.0,47.6198,47.7445,47.6198,47.7445,55508.0
2015-11-09 12:20:00,65.08,65.32,65.08,65.32,46240.0,47.7372,47.9132,47.7372,47.9132,46240.0
2015-11-09 12:30:00,65.32,65.37,65.26,65.31,52650.0,47.9132,47.9499,47.8692,47.9059,52650.0
2015-11-09 12:40:00,65.3,65.36,65.14,65.15,51218.0,47.8986,47.9426,47.7812,47.7885,51218.0
2015-11-09 12:50:00,65.15,65.18,65.04,65.11,35162.0,47.7885,47.8105,47.7078,47.7592,35162.0
2015-11-09 13:00:00,65.11,65.11,64.92,64.96,33130.0,47.7592,47.7592,47.6198,47.6492,33130.0
2015-11-09 13:10:00,64.97,65.02,64.85,64.92,45384.0,47.6565,47.6932,47.5685,47.6198,45384.0
2015-11-09 13:20:00,64.9,65.0,64.9,64.96,31010.0,47.6051,47.6785,47.6051,47.6492,31010.0
2015-11-09 13:30:00,64.97,65.03,64.89,65.01,37438.0,47.6565,47.7005,47.5978,47.6858,37438.0
2015-11-09 13:40:00,65.02,65.04,64.84,64.85,35613.0,47.6932,47.7078,47.5611,47.5685,35613.0
2015-11-09 13:50:00,64.85,64.85,64.59,64.59,68160.0,47.5685,47.5685,47.3778,47.3778,68160.0
2015-11-09 14:00:00,64.63,64.77,64.54,64.72,67318.0,47.4071,47.5098,47.3411,47.4731,67318.0
2015-11-09 14:10:00,64.72,64.88,64.67,64.83,59789.0,47.4731,47.5905,47.4364,47.5538,59789.0
2015-11-09 14:20:00,64.86,64.97,64.78,64.79,57200.0,47.5758,47.6565,47.5171,47.5245,57200.0
2015-11-09 14:30:00,64.78,64.9,64.68,64.72,63032.0,47.5171,47.6051,47.4438,47.4731,63032.0
2015-11-09 14:40:00,64.7,64.77,64.63,64.77,71511.0,47.4584,47.5098,47.4071,47.5098,71511.0
2015-11-09 14:50:00,64.77,64.84,64.75,64.82,55003.0,47.5098,47.5611,47.4951,47.5465,55003.0
2015-11-09 15:00:00,64.83,64.86,64.75,64.76,68773.0,47.5538,47.5758,47.4951,47.5025,68773.0
2015-11-09 15:10:00,64.77,64.83,64.68,64.75,74872.0,47.5098,47.5538,47.4438,47.4951,74872.0
2015-11-09 15:20:00,64.76,64.87,64.73,64.87,71915.0,47.5025,47.5831,47.4804,47.5831,71915.0
2015-11-09 15:30:00,64.86,65.1,64.86,65.08,90151.0,47.5758,47.7519,47.5758,47.7372,90151.0
2015-11-09 15:40:00,65.08,65.13,64.99,65.11,116043.0,47.7372,47.7739,47.6712,47.7592,116043.0
2015-11-09 15:50:00,65.12,65.16,64.94,65.0,287291.0,47.7665,47.7959,47.6345,47.6785,287291.0
2015-11-10 09:30:00,65.03,65.59,64.97,65.46,227776.0,47.7005,48.1113,47.6565,48.0159,227776.0
2015-11-10 09:40:00,65.42,65.49,64.9,65.15,90957.0,47.9866,48.0379,47.6051,47.7885,90957.0
2015-11-10 09:50:00,65.17,65.36,65.12,65.25,75526.0,47.8032,47.9426,47.7665,47.8619,75526.0
2015-11-10 10:00:00,65.26,65.32,65.1,65.12,108225.0,47.8692,47.9132,47.7519,47.7665,108225.0
2015-11-10 10:10:00,65.12,65.14,64.87,64.87,62439.0,47.7665,47.7812,47.5831,47.5831,62439.0
2015-11-10 10:20:00,64.9,64.92,64.77,64.84,70949.0,47.6051,47.6198,47.5098,47.5611,70949.0
2015-11-10 10:30:00,64.84,65.02,64.83,64.99,59055.0,47.5611,47.6932,47.5538,47.6712,59055.0
2015-11-10 10:40:00,64.99,65.12,64.97,65.11,49075.0,47.6712,47.7665,47.6565,47.7592,49075.0
2015-11-10 10:50:00,65.12,65.12,64.9,64.92,46658.0,47.7665,47.7665,47.6051,47.6198,46658.0
2015-11-10 11:00:00,64.94,64.99,64.81,64.82,50239.0,47.6345,47.6712,47.5391,47.5465,50239.0
2015-11-10 11:10:00,64.81,64.83,64.74,64.81,67999.0,47.5391,47.5538,47.4878,47.5391,67999.0
2015-11-10 11:20:00,64.81,64.89,64.7,64.79,66137.0,47.5391,47.5978,47.4584,47.5245,66137.0
2015-11-10 11:30:00,64.79,64.84,64.7,64.71,74953.0,47.5245,47.5611,47.4584,47.4658,74953.0
2015-11-10 11:40:00,64.73,64.81,64.72,64.75,50127.0,47.4804,47.5391,47.4731,47.4951,50127.0
2015-11-10 11:50:00,64.75,64.82,64.73,64.81,46030.0,47.4951,47.5465,47.4804,47.5391,46030.0
2015-11-10 12:00:00,64.81,64.84,64.77,64.81,39785.0,47.5391,47.5611,47.5098,47.5391,39785.0
2015-11-10 12:10:00,64.82,64.96,64.77,64.95,70786.0,47.5465,47.6492,47.5098,47.6418,70786.0
2015-11-10 12:20:00,64.95,65.04,64.95,65.01,55362.0,47.6418,47.7078,47.6418,47.6858,55362.0
2015-11-10 12:30:00,65.01,65.09,64.96,65.03,75189.0,47.6858,47.7445,47.6492,47.7005,75189.0
2015-11-10 12:40:00,65.03,65.08,64.93,64.98,63915.0,47.7005,47.7372,47.6272,47.6638,63915.0
2015-11-10 12:50:00,64.98,65.12,64.95,65.07,72181.0,47.6638,47.7665,47.6418,47.7298,72181.0
2015-11-10 13:00:00,65.08,65.19,65.05,65.12,71420.0,47.7372,47.8179,47.7152,47.7665,71420.0
2015-11-10 13:10:00,65.14,65.16,65.05,65.06,32903.0,47.7812,47.7959,47.7152,47.7225,32903.0
2015-11-10 13:20:00,65.06,65.1,64.98,65.05,41458.0,47.7225,47.7519,47.6638,47.7152,41458.0
2015-11-10 13:30:00,65.05,65.16,65.05,65.16,34946.0,47.7152,47.7959,47.7152,47.7959,34946.0
2015-11-10 13:40:00,65.16,65.29,65.15,65.22,46545.0,47.7959,47.8912,47.7885,47.8399,46545.0
2015-11-10 13:50:00,65.23,65.37,65.22,65.28,108718.0,47.8472,47.9499,47.8399,47.8839,108718.0
2015-11-10 14:00:00,65.28,65.3,65.1,65.11,47718.0,47.8839,47.8986,47.7519,47.7592,47718.0
2015-11-10 14:10:00,65.09,65.22,65.09,65.17,44723.0,47.7445,47.8399,47.7445,47.8032,44723.0
2015-11-10 14:20:00,65.16,65.18,65.08,65.14,47109.0,47.7959,47.8105,47.7372,47.7812,47109.0
2015-11-10 14:30:00,65.16,65.29,65.15,65.26,67940.0,47.7959,47.8912,47.7885,47.8692,67940.0
2015-11-10 14:40:00,65.25,65.37,65.24,65.33,93012.0,47.8619,47.9499,47.8545,47.9206,93012.0
2015-11-10 14:50:00,65.34,65.46,65.29,65.29,66956.0,47.9279,48.0159,47.8912,47.8912,66956.0
2015-11-10 15:00:00,65.29,65.31,65.24,65.31,59467.0,47.8912,47.9059,47.8545,47.9059,59467.0
2015-11-10 15:10:00,65.31,65.32,65.23,65.24,84989.0,47.9059,47.9132,47.8472,47.8545,84989.0
2015-11-10 15:20:00,65.23,65.23,65.06,65.14,123611.0,47.8472,47.8472,47.7225,47.7812,123611.0
2015-11-10 15:30:00,65.14,65.17,65.04,65.07,85915.0,47.7812,47.8032,47.7078,47.7298,85915.0
2015-11-10 15:40:00,65.08,65.16,65.06,65.08,137910.0,47.7372,47.7959,47.7225,47.7372,137910.0
2015-11-10 15:50:00,65.08,65.1,64.93,65.07,581109.0,47.7372,47.7519,47.6272,47.7298,581109.0
2015-11-11 09:30:00,65.39,65.39,64.81,64.9,141374.0,47.9646,47.9646,47.5391,47.6051,141374.0
2015-11-11 09:40:00,64.89,64.93,64.75,64.77,91098.0,47.5978,47.6272,47.4951,47.5098,91098.0
2015-11-11 09:50:00,64.75,65.13,64.74,65.12,139407.0,47.4951,47.7739,47.4878,47.7665,139407.0
2015-11-11 10:00:00,65.11,65.17,65.01,65.09,70717.0,47.7592,47.8032,47.6858,47.7445,70717.0
2015-11-11 10:10:00,65.09,65.1,64.93,65.03,61359.0,47.7445,47.7519,47.6272,47.7005,61359.0
2015-11-11 10:20:00,65.03,65.05,64.9,64.94,93528.0,47.7005,47.7152,47.6051,47.6345,93528.0
2015-11-11 10:30:00,64.94,64.94,64.71,64.75,64426.0,47.6345,47.6345,47.4658,47.4951,64426.0
2015-11-11 10:40:00,64.76,64.76,64.63,64.67,72853.0,47.5025,47.5025,47.4071,47.4364,72853.0
2015-11-11 10:50:00,64.67,64.72,64.55,64.72,78127.0,47.4364,47.4731,47.3484,47.4731,78127.0
2015-11-11 11:00:00,64.73,64.86,64.64,64.82,83460.0,47.4804,47.5758,47.4144,47.5465,83460.0
2015-11-11 11:10:00,64.81,64.91,64.77,64.83,60106.0,47.5391,47.6125,47.5098,47.5538,60106.0
2015-11-11 11:20:00,64.84,64.86,64.71,64.8,44881.0,47.5611,47.5758,47.4658,47.5318,44881.0
2015-11-11 11:30:00,64.81,64.88,64.78,64.8,54056.0,47.5391,47.5905,47.5171,47.5318,54056.0
2015-11-11 11:40:00,64.81,64.83,64.72,64.79,51331.0,47.5391,47.5538,47.4731,47.5245,51331.0
2015-11-11 11:50:00,64.8,64.91,64.8,64.91,78842.0,47.5318,47.6125,47.5318,47.6125,78842.0
2015-11-11 12:00:00,64.92,64.95,64.85,64.9,31733.0,47.6198,47.6418,47.5685,47.6051,31733.0
2015-11-11 12:10:00,64.89,65.06,64.88,65.05,56155.0,47.5978,47.7225,47.5905,47.7152,56155.0
2015-11-11 12:20:00,65.04,65.13,65.02,65.07,63811.0,47.7078,47.7739,47.6932,47.7298,63811.0
2015-11-11 12:30:00,65.08,65.14,65.05,65.08,171499.0,47.7372,47.7812,47.7152,47.7372,171499.0
2015-11-11 12:40:00,65.07,65.09,64.98,64.98,37242.0,47.7298,47.7445,47.6638,47.6638,37242.0
2015-11-11 12:50:00,64.97,65.0,64.9,64.92,49023.0,47.6565,47.6785,47.6051,47.6198,49023.0
2015-11-11 13:00:00,64.91,64.93,64.83,64.88,29628.0,47.6125,47.6272,47.5538,47.5905,29628.0
2015-11-11 13:10:00,64.86,64.9,64.77,64.81,98487.0,47.5758,47.6051,47.5098,47.5391,98487.0
2015-11-11 13:20:00,64.83,64.85,64.72,64.75,26151.0,47.5538,47.5685,47.4731,47.4951,26151.0
2015-11-11 13:30:00,64.75,64.79,64.71,64.73,27004.0,47.4951,47.5245,47.4658,47.4804,27004.0
2015-11-11 13:40:00,64.74,64.82,64.7,64.8,23655.0,47.4878,47.5465,47.4584,47.5318,23655.0
2015-11-11 13:50:00,64.8,64.81,64.72,64.72,18149.0,47.5318,47.5391,47.4731,47.4731,18149.0
2015-11-11 14:00:00,64.72,64.75,64.67,64.69,48651.0,47.4731,47.4951,47.4364,47.4511,48651.0
2015-11-11 14:10:00,64.67,64.72,64.62,64.7,32467.0,47.4364,47.4731,47.3998,47.4584,32467.0
2015-11-11 14:20:00,64.7,64.72,64.62,64.71,28322.0,47.4584,47.4731,47.3998,47.4658,28322.0
2015-11-11 14:30:00,64.71,64.74,64.57,64.57,38490.0,47.4658,47.4878,47.3631,47.3631,38490.0
2015-11-11 14:40:00,64.57,64.62,64.52,64.59,50148.0,47.3631,47.3998,47.3264,47.3778,50148.0
2015-11-11 14:50:00,64.59,64.65,64.51,64.52,59316.0,47.3778,47.4218,47.3191,47.3264,59316.0
2015-11-11 15:00:00,64.52,64.54,64.42,64.42,78777.0,47.3264,47.3411,47.2531,47.2531,78777.0
2015-11-11 15:10:00,64.42,64.45,64.29,64.3,174834.0,47.2531,47.2751,47.1577,47.165,174834.0
2015-11-11 15:20:00,64.3,64.32,64.22,64.31,160224.0,47.165,47.1797,47.1064,47.1724,160224.0
2015-11-11 15:30:00,64.3,64.37,64.26,64.34,159183.0,47.165,47.2164,47.1357,47.1944,159183.0
2015-11-11 15:40:00,64.34,64.35,64.2,64.23,228030.0,47.1944,47.2017,47.0917,47.1137,228030.0
2015-11-11 15:50:00,64.22,64.29,64.19,64.24,445399.0,47.1064,47.1577,47.0844,47.121,445399.0
2015-11-12 09:30:00,64.09,64.64,64.0,64.33,217180.0,47.011,47.4144,46.945,47.187,217180.0
2015-11-12 09:40:00,64.3,64.63,64.29,64.53,167991.0,47.165,47.4071,47.1577,47.3337,167991.0
2015-11-12 09:50:00,64.53,64.56,64.34,64.38,50822.0,47.3337,47.3558,47.1944,47.2237,50822.0
2015-11-12 10:00:00,64.37,64.4,64.07,64.18,106486.0,47.2164,47.2384,46.9963,47.077,106486.0
2015-11-12 10:10:00,64.2,64.25,64.0,64.18,31466.0,47.0917,47.1284,46.945,47.077,31466.0
2015-11-12 10:20:00,64.19,64.35,64.15,64.16,126572.0,47.0844,47.2017,47.055,47.0623,126572.0
2015-11-12 10:30:00,64.14,64.3,64.08,64.29,58102.0,47.0477,47.165,47.0037,47.1577,58102.0
2015-11-12 10:40:00,64.29,64.41,64.27,64.29,93367.0,47.1577,47.2457,47.143,47.1577,93367.0
2015-11-12 10:50:00,64.31,64.55,64.27,64.51,85278.0,47.1724,47.3484,47.143,47.3191,85278.0
2015-11-12 11:00:00,64.5,64.67,64.46,64.61,76769.0,47.3117,47.4364,47.2824,47.3924,76769.0
2015-11-12 11:10:00,64.61,64.61,64.43,64.51,56240.0,47.3924,47.3924,47.2604,47.3191,56240.0
2015-11-12 11:20:00,64.52,64.58,64.44,64.48,53517.0,47.3264,47.3704,47.2677,47.2971,53517.0
2015-11-12 11:30:00,64.47,64.55,64.42,64.54,131223.0,47.2897,47.3484,47.2531,47.3411,131223.0
2015-11-12 11:40:00,64.53,64.69,64.52,64.65,97871.0,47.3337,47.4511,47.3264,47.4218,97871.0
2015-11-12 11:50:00,64.64,64.68,64.48,64.54,301453.0,47.4144,47.4438,47.2971,47.3411,301453.0
2015-11-12 12:00:00,64.53,64.6,64.46,64.48,40509.0,47.3337,47.3851,47.2824,47.2971,40509.0
2015-11-12 12:10:00,64.48,64.49,64.24,64.28,55373.0,47.2971,47.3044,47.121,47.1504,55373.0
2015-11-12 12:20:00,64.3,64.3,64.19,64.26,38819.0,47.165,47.165,47.0844,47.1357,38819.0
2015-11-12 12:30:00,64.25,64.3,64.21,64.21,40706.0,47.1284,47.165,47.099,47.099,40706.0
2015-11-12 12:40:00,64.22,64.3,64.22,64.29,23347.0,47.1064,47.165,47.1064,47.1577,23347.0
2015-11-12 12:50:00,64.3,64.39,64.27,64.29,88267.0,47.165,47.2311,47.143,47.1577,88267.0
2015-11-12 13:00:00,64.27,64.35,64.24,64.25,30867.0,47.143,47.2017,47.121,47.1284,30867.0
2015-11-12 13:10:00,64.24,64.33,64.22,64.33,65248.0,47.121,47.187,47.1064,47.187,65248.0
2015-11-12 13:20:00,64.34,64.36,64.18,64.24,41313.0,47.1944,47.209,47.077,47.121,41313.0
2015-11-12 13:30:00,64.26,64.3,64.2,64.29,28270.0,47.1357,47.165,47.0917,47.1577,28270.0
2015-11-12 13:40:00,64.29,64.36,64.02,64.16,164768.0,47.1577,47.209,46.9597,47.0623,164768.0
2015-11-12 13:50:00,64.16,64.22,64.09,64.17,31634.0,47.0623,47.1064,47.011,47.0697,31634.0
2015-11-12 14:00:00,64.18,64.22,64.05,64.1,42168.0,47.077,47.1064,46.9817,47.0183,42168.0
2015-11-12 14:10:00,64.1,64.12,64.06,64.09,27834.0,47.0183,47.033,46.989,47.011,27834.0
2015-11-12 14:20:00,64.09,64.26,64.06,64.26,49464.0,47.011,47.1357,46.989,47.1357,49464.0
2015-11-12 14:30:00,64.27,64.33,64.14,64.15,43283.0,47.143,47.187,47.0477,47.055,43283.0
2015-11-12 14:40:00,64.16,64.17,64.04,64.06,41542.0,47.0623,47.0697,46.9743,46.989,41542.0
2015-11-12 14:50:00,64.07,64.07,63.86,63.94,99146.0,46.9963,46.9963,46.8423,46.901,99146.0
2015-11-12 15:00:00,63.93,64.04,63.91,63.96,54582.0,46.8936,46.9743,46.879,46.9156,54582.0
2015-11-12 15:10:00,63.96,64.02,63.9,63.97,52546.0,46.9156,46.9597,46.8716,46.923,52546.0
2015-11-12 15:20:00,63.97,64.13,63.95,64.12,99993.0,46.923,47.0403,46.9083,47.033,99993.0
2015-11-12 15:30:00,64.12,64.14,63.95,63.98,86074.0,47.033,47.0477,46.9083,46.9303,86074.0
2015-11-12 15:40:00,63.99,63.99,63.82,63.82,127610.0,46.9376,46.9376,46.813,46.813,127610.0
2015-11-12 15:50:00,63.82,63.87,63.69,63.72,289370.0,46.813,46.8496,46.7176,46.7396,289370.0
2015-11-13 09:30:00,63.74,64.1,63.57,63.93,211533.0,46.7543,47.0183,46.6296,46.8936,211533.0
2015-11-13 09:40:00,63.93,64.01,63.67,63.7,238196.0,46.8936,46.9523,46.7029,46.7249,238196.0
2015-11-13 09:50:00,63.7,64.26,63.7,64.18,209033.0,46.7249,47.1357,46.7249,47.077,209033.0
2015-11-13 10:00:00,64.2,64.32,64.05,64.13,299582.0,47.0917,47.1797,46.9817,47.0403,299582.0
2015-11-13 10:10:00,64.15,64.15,63.71,63.75,140962.0,47.055,47.055,46.7323,46.7616,140962.0
2015-11-13 10:20:00,63.75,63.85,63.6,63.82,131832.0,46.7616,46.835,46.6516,46.813,131832.0
2015-11-13 10:30:00,63.83,63.85,63.66,63.73,177660.0,46.8203,46.835,46.6956,46.7469,177660.0
2015-11-13 10:40:00,63.73,63.98,63.72,63.98,156382.0,46.7469,46.9303,46.7396,46.9303,156382.0
2015-11-13 10:50:00,63.98,64.43,63.94,64.43,129874.0,46.9303,47.2604,46.901,47.2604,129874.0
2015-11-13 11:00:00,64.42,64.42,64.2,64.25,217655.0,47.2531,47.2531,47.0917,47.1284,217655.0
2015-11-13 11:10:00,64.25,64.36,64.06,64.18,105664.0,47.1284,47.209,46.989,47.077,105664.0
2015-11-13 11:20:00,64.18,64.29,64.14,64.21,136069.0,47.077,47.1577,47.0477,47.099,136069.0
2015-11-13 11:30:00,64.2,64.39,64.05,64.28,79447.0,47.0917,47.2311,46.9817,47.1504,79447.0
2015-11-13 11:40:00,64.28,64.29,64.04,64.15,86724.0,47.1504,47.1577,46.9743,47.055,86724.0
2015-11-13 11:50:00,64.14,64.15,64.05,64.1,125640.0,47.0477,47.055,46.9817,47.0183,125640.0
2015-11-13 12:00:00,64.09,64.14,64.06,64.12,149859.0,47.011,47.0477,46.989,47.033,149859.0
2015-11-13 12:10:00,64.13,64.17,64.06,64.1,97753.0,47.0403,47.0697,46.989,47.0183,97753.0
2015-11-13 12:20:00,64.1,64.1,64.05,64.08,81120.0,47.0183,47.0183,46.9817,47.0037,81120.0
2015-11-13 12:30:00,64.08,64.16,64.08,64.12,68085.0,47.0037,47.0623,47.0037,47.033,68085.0
2015-11-13 12:40:00,64.12,64.14,64.05,64.1,88072.0,47.033,47.0477,46.9817,47.0183,88072.0
2015-11-13 12:50:00,64.11,64.11,64.03,64.1,111400.0,47.0257,47.0257,46.967,47.0183,111400.0
2015-11-13 13:00:00,64.09,64.25,64.04,64.16,106605.0,47.011,47.1284,46.9743,47.0623,106605.0
2015-11-13 13:10:00,64.17,64.28,64.08,64.11,80437.0,47.0697,47.1504,47.0037,47.0257,80437.0
2015-11-13 13:20:00,64.11,64.27,64.1,64.2,237961.0,47.0257,47.143,47.0183,47.0917,237961.0
2015-11-13 13:30:00,64.21,64.29,64.18,64.23,57130.0,47.099,47.1577,47.077,47.1137,57130.0
2015-11-13 13:40:00,64.22,64.4,64.21,64.33,50453.0,47.1064,47.2384,47.099,47.187,50453.0
2015-11-13 13:50:00,64.33,64.5,64.33,64.39,51323.0,47.187,47.3117,47.187,47.2311,51323.0
2015-11-13 14:00:00,64.37,64.49,64.34,64.4,58091.0,47.2164,47.3044,47.1944,47.2384,58091.0
2015-11-13 14:10:00,64.39,64.45,64.35,64.42,59745.0,47.2311,47.2751,47.2017,47.2531,59745.0
2015-11-13 14:20:00,64.42,64.47,64.38,64.41,59476.0,47.2531,47.2897,47.2237,47.2457,59476.0
2015-11-13 14:30:00,64.41,64.53,64.36,64.45,133440.0,47.2457,47.3337,47.209,47.2751,133440.0
2015-11-13 14:40:00,64.44,64.52,64.39,64.45,141807.0,47.2677,47.3264,47.2311,47.2751,141807.0
2015-11-13 14:50:00,64.45,64.5,64.18,64.26,118284.0,47.2751,47.3117,47.077,47.1357,118284.0
2015-11-13 15:00:00,64.26,64.35,64.24,64.31,54616.0,47.1357,47.2017,47.121,47.1724,54616.0
2015-11-13 15:10:00,64.32,64.42,64.23,64.25,105395.0,47.1797,47.2531,47.1137,47.1284,105395.0
2015-11-13 15:20:00,64.25,64.27,64.09,64.16,116440.0,47.1284,47.143,47.011,47.0623,116440.0
2015-11-13 15:30:00,64.17,64.25,64.11,64.17,188207.0,47.0697,47.1284,47.0257,47.0697,188207.0
2015-11-13 15:40:00,64.18,64.35,64.1,64.2,271154.0,47.077,47.2017,47.0183,47.0917,271154.0
2015-11-13 15:50:00,64.2,64.24,64.13,64.17,277590.0,47.0917,47.121,47.0403,47.0697,277590.0
2015-11-16 09:30:00,64.15,64.65,64.07,64.3,170954.0,47.055,47.4218,46.9963,47.165,170954.0
2015-11-16 09:40:00,64.31,64.33,64.01,64.1,98320.0,47.1724,47.187,46.9523,47.0183,98320.0
2015-11-16 09:50:00,64.11,64.21,63.71,63.96,96057.0,47.0257,47.099,46.7323,46.9156,96057.0
2015-11-16 10:00:00,63.95,64.37,63.88,64.31,115296.0,46.9083,47.2164,46.857,47.1724,115296.0
2015-11-16 10:10:00,64.35,64.73,64.33,64.72,136228.0,47.2017,47.4804,47.187,47.4731,136228.0
2015-11-16 10:20:00,64.7,64.88,64.52,64.58,95859.0,47.4584,47.5905,47.3264,47.3704,95859.0
2015-11-16 10:30:00,64.59,64.67,64.47,64.52,59437.0,47.3778,47.4364,47.2897,47.3264,59437.0
2015-11-16 10:40:00,64.5,64.68,64.47,64.64,75932.0,47.3117,47.4438,47.2897,47.4144,75932.0
2015-11-16 10:50:00,64.62,64.62,64.52,64.57,44618.0,47.3998,47.3998,47.3264,47.3631,44618.0
2015-11-16 11:00:00,64.57,64.64,64.32,64.33,90912.0,47.3631,47.4144,47.1797,47.187,90912.0
2015-11-16 11:10:00,64.34,64.45,64.27,64.28,83165.0,47.1944,47.2751,47.143,47.1504,83165.0
2015-11-16 11:20:00,64.28,64.42,64.25,64.25,77871.0,47.1504,47.2531,47.1284,47.1284,77871.0
2015-11-16 11:30:00,64.25,64.44,64.25,64.32,50278.0,47.1284,47.2677,47.1284,47.1797,50278.0
2015-11-16 11:40:00,64.3,64.55,64.29,64.49,106482.0,47.165,47.3484,47.1577,47.3044,106482.0
2015-11-16 11:50:00,64.5,64.67,64.46,64.63,34912.0,47.3117,47.4364,47.2824,47.4071,34912.0
2015-11-16 12:00:00,64.63,64.65,64.51,64.52,32230.0,47.4071,47.4218,47.3191,47.3264,32230.0
2015-11-16 12:10:00,64.53,64.55,64.33,64.4,50923.0,47.3337,47.3484,47.187,47.2384,50923.0
2015-11-16 12:20:00,64.39,64.44,64.36,64.41,60081.0,47.2311,47.2677,47.209,47.2457,60081.0
2015-11-16 12:30:00,64.41,64.54,64.39,64.4,50169.0,47.2457,47.3411,47.2311,47.2384,50169.0
2015-11-16 12:40:00,64.41,64.48,64.38,64.38,45703.0,47.2457,47.2971,47.2237,47.2237,45703.0
2015-11-16 12:50:00,64.38,64.42,64.26,64.37,32707.0,47.2237,47.2531,47.1357,47.2164,32707.0
2015-11-16 13:00:00,64.38,64.45,64.3,64.43,45991.0,47.2237,47.2751,47.165,47.2604,45991.0
2015-11-16 13:10:00,64.42,64.55,64.42,64.53,85605.0,47.2531,47.3484,47.2531,47.3337,85605.0
2015-11-16 13:20:00,64.53,64.56,64.31,64.31,88363.0,47.3337,47.3558,47.1724,47.1724,88363.0
2015-11-16 13:30:00,64.33,64.43,64.32,64.34,52717.0,47.187,47.2604,47.1797,47.1944,52717.0
2015-11-16 13:40:00,64.31,64.41,64.27,64.37,40666.0,47.1724,47.2457,47.143,47.2164,40666.0
2015-11-16 13:50:00,64.38,64.52,64.35,64.51,46176.0,47.2237,47.3264,47.2017,47.3191,46176.0
2015-11-16 14:00:00,64.54,64.58,64.5,64.53,69601.0,47.3411,47.3704,47.3117,47.3337,69601.0
2015-11-16 14:10:00,64.53,64.6,64.48,64.57,58773.0,47.3337,47.3851,47.2971,47.3631,58773.0
2015-11-16 14:20:00,64.57,64.62,64.5,64.52,62830.0,47.3631,47.3998,47.3117,47.3264,62830.0
2015-11-16 14:30:00,64.53,64.77,64.53,64.75,83078.0,47.3337,47.5098,47.3337,47.4951,83078.0
2015-11-16 14:40:00,64.74,64.86,64.74,64.82,86062.0,47.4878,47.5758,47.4878,47.5465,86062.0
2015-11-16 14:50:00,64.82,64.92,64.73,64.9,104944.0,47.5465,47.6198,47.4804,47.6051,104944.0
2015-11-16 15:00:00,64.9,65.14,64.89,65.03,184264.0,47.6051,47.7812,47.5978,47.7005,184264.0
2015-11-16 15:10:00,65.04,65.1,64.98,64.98,128863.0,47.7078,47.7519,47.6638,47.6638,128863.0
2015-11-16 15:20:00,64.99,65.03,64.85,64.86,154351.0,47.6712,47.7005,47.5685,47.5758,154351.0
2015-11-16 15:30:00,64.86,65.01,64.81,64.96,184812.0,47.5758,47.6858,47.5391,47.6492,184812.0
2015-11-16 15:40:00,64.96,65.06,64.89,64.92,201580.0,47.6492,47.7225,47.5978,47.6198,201580.0
2015-11-16 15:50:00,64.92,65.05,64.86,65.04,385843.0,47.6198,47.7152,47.5758,47.7078,385843.0
2015-11-17 09:30:00,64.93,65.1,64.67,65.03,144096.0,47.6272,47.7519,47.4364,47.7005,144096.0
2015-11-17 09:40:00,65.01,65.19,64.96,65.19,100017.0,47.6858,47.8179,47.6492,47.8179,100017.0
2015-11-17 09:50:00,65.12,65.48,65.11,65.42,117180.0,47.7665,48.0306,47.7592,47.9866,117180.0
2015-11-17 10:00:00,65.41,65.58,65.39,65.46,111887.0,47.9792,48.1039,47.9646,48.0159,111887.0
2015-11-17 10:10:00,65.46,65.5,65.31,65.42,112368.0,48.0159,48.0453,47.9059,47.9866,112368.0
2015-11-17 10:20:00,65.42,65.64,65.41,65.46,112822.0,47.9866,48.1479,47.9792,48.0159,112822.0
2015-11-17 10:30:00,65.46,66.15,65.44,66.09,459365.0,48.0159,48.522,48.0012,48.478,459365.0
2015-11-17 10:40:00,66.09,66.52,65.93,66.14,405855.0,48.478,48.7934,48.3607,48.5147,405855.0
2015-11-17 10:50:00,66.11,66.33,66.06,66.29,208248.0,48.4927,48.6541,48.456,48.6247,208248.0
2015-11-17 11:00:00,66.28,66.33,66.15,66.28,119341.0,48.6174,48.6541,48.522,48.6174,119341.0
2015-11-17 11:10:00,66.27,66.61,66.27,66.58,157001.0,48.6101,48.8595,48.6101,48.8375,157001.0
2015-11-17 11:20:00,66.58,66.58,66.33,66.35,85901.0,48.8375,48.8375,48.6541,48.6687,85901.0
2015-11-17 11:30:00,66.35,66.53,66.34,66.48,88726.0,48.6687,48.8008,48.6614,48.7641,88726.0
2015-11-17 11:40:00,66.49,66.49,66.3,66.33,73486.0,48.7714,48.7714,48.6321,48.6541,73486.0
2015-11-17 11:50:00,66.31,66.35,66.13,66.19,89312.0,48.6394,48.6687,48.5074,48.5514,89312.0
2015-11-17 12:00:00,66.19,66.23,66.1,66.13,52640.0,48.5514,48.5807,48.4854,48.5074,52640.0
2015-11-17 12:10:00,66.11,66.17,66.01,66.02,80598.0,48.4927,48.5367,48.4193,48.4267,80598.0
2015-11-17 12:20:00,66.03,66.03,65.9,66.01,49994.0,48.434,48.434,48.3387,48.4193,49994.0
2015-11-17 12:30:00,66.0,66.04,65.82,65.83,61344.0,48.412,48.4414,48.28,48.2873,61344.0
2015-11-17 12:40:00,65.82,65.84,65.75,65.78,57694.0,48.28,48.2947,48.2286,48.2506,57694.0
2015-11-17 12:50:00,65.79,65.98,65.79,65.94,55850.0,48.258,48.3973,48.258,48.368,55850.0
2015-11-17 13:00:00,65.93,66.05,65.9,66.02,55488.0,48.3607,48.4487,48.3387,48.4267,55488.0
2015-11-17 13:10:00,66.02,66.11,65.97,66.0,51210.0,48.4267,48.4927,48.39,48.412,51210.0
2015-11-17 13:20:00,65.99,66.01,65.73,65.74,61195.0,48.4047,48.4193,48.214,48.2213,61195.0
2015-11-17 13:30:00,65.73,65.92,65.67,65.84,55835.0,48.214,48.3533,48.17,48.2947,55835.0
2015-11-17 13:40:00,65.82,65.88,65.75,65.88,34183.0,48.28,48.324,48.2286,48.324,34183.0
2015-11-17 13:50:00,65.87,66.1,65.85,66.08,38619.0,48.3167,48.4854,48.302,48.4707,38619.0
2015-11-17 14:00:00,66.06,66.14,65.96,66.06,51898.0,48.456,48.5147,48.3827,48.456,51898.0
2015-11-17 14:10:00,66.05,66.13,65.94,65.95,61481.0,48.4487,48.5074,48.368,48.3753,61481.0
2015-11-17 14:20:00,65.94,65.94,65.67,65.71,69616.0,48.368,48.368,48.17,48.1993,69616.0
2015-11-17 14:30:00,65.7,65.71,65.59,65.67,49897.0,48.192,48.1993,48.1113,48.17,49897.0
2015-11-17 14:40:00,65.69,65.73,65.54,65.7,83144.0,48.1846,48.214,48.0746,48.192,83144.0
2015-11-17 14:50:00,65.7,65.76,65.57,65.67,43693.0,48.192,48.236,48.0966,48.17,43693.0
2015-11-17 15:00:00,65.68,65.69,65.52,65.53,60557.0,48.1773,48.1846,48.0599,48.0673,60557.0
2015-11-17 15:10:00,65.54,65.59,65.42,65.51,81576.0,48.0746,48.1113,47.9866,48.0526,81576.0
2015-11-17 15:20:00,65.51,65.62,65.48,65.62,75635.0,48.0526,48.1333,48.0306,48.1333,75635.0
2015-11-17 15:30:00,65.61,65.68,65.54,65.55,109044.0,48.1259,48.1773,48.0746,48.0819,109044.0
2015-11-17 15:40:00,65.55,65.74,65.54,65.68,182805.0,48.0819,48.2213,48.0746,48.1773,182805.0
2015-11-17 15:50:00,65.68,65.8,65.67,65.73,348162.0,48.1773,48.2653,48.17,48.214,348162.0
2015-11-18 09:30:00,66.0,66.51,65.96,66.28,212092.0,48.412,48.7861,48.3827,48.6174,212092.0
2015-11-18 09:40:00,66.3,66.5,66.16,66.42,151123.0,48.6321,48.7788,48.5294,48.7201,151123.0
2015-11-18 09:50:00,66.43,66.5,66.2,66.26,150632.0,48.7274,48.7788,48.5587,48.6027,150632.0
2015-11-18 10:00:00,66.28,66.33,66.17,66.25,119738.0,48.6174,48.6541,48.5367,48.5954,119738.0
2015-11-18 10:10:00,66.24,66.3,66.06,66.13,114163.0,48.5881,48.6321,48.456,48.5074,114163.0
2015-11-18 10:20:00,66.13,66.21,66.02,66.21,66969.0,48.5074,48.5661,48.4267,48.5661,66969.0
2015-11-18 10:30:00,66.2,66.25,66.14,66.23,61731.0,48.5587,48.5954,48.5147,48.5807,61731.0
2015-11-18 10:40:00,66.24,66.25,66.15,66.25,53726.0,48.5881,48.5954,48.522,48.5954,53726.0
2015-11-18 10:50:00,66.23,66.31,66.13,66.28,62688.0,48.5807,48.6394,48.5074,48.6174,62688.0
2015-11-18 11:00:00,66.3,66.46,66.24,66.43,70203.0,48.6321,48.7494,48.5881,48.7274,70203.0
2015-11-18 11:10:00,66.43,66.49,66.36,66.45,98172.0,48.7274,48.7714,48.6761,48.7421,98172.0
2015-11-18 11:20:00,66.46,66.69,66.43,66.69,159071.0,48.7494,48.9181,48.7274,48.9181,159071.0
2015-11-18 11:30:00,66.69,66.96,66.69,66.96,117869.0,48.9181,49.1162,48.9181,49.1162,117869.0
2015-11-18 11:40:00,66.94,67.14,66.85,67.09,153067.0,49.1015,49.2482,49.0355,49.2115,153067.0
2015-11-18 11:50:00,67.09,67.15,66.88,66.92,82648.0,49.2115,49.2556,49.0575,49.0868,82648.0
2015-11-18 12:00:00,66.9,67.01,66.81,66.91,186328.0,49.0722,49.1529,49.0062,49.0795,186328.0
2015-11-18 12:10:00,66.91,67.08,66.84,67.03,46108.0,49.0795,49.2042,49.0282,49.1675,46108.0
2015-11-18 12:20:00,67.03,67.13,67.02,67.08,48086.0,49.1675,49.2409,49.1602,49.2042,48086.0
2015-11-18 12:30:00,67.08,67.14,66.97,67.12,125628.0,49.2042,49.2482,49.1235,49.2336,125628.0
2015-11-18 12:40:00,67.11,67.11,67.02,67.05,78512.0,49.2262,49.2262,49.1602,49.1822,78512.0
2015-11-18 12:50:00,67.05,67.19,67.04,67.18,60446.0,49.1822,49.2849,49.1749,49.2776,60446.0
2015-11-18 13:00:00,67.17,67.28,67.11,67.27,120270.0,49.2702,49.3509,49.2262,49.3436,120270.0
2015-11-18 13:10:00,67.28,67.37,67.22,67.25,110350.0,49.3509,49.4169,49.3069,49.3289,110350.0
2015-11-18 13:20:00,67.27,67.41,67.26,67.29,69562.0,49.3436,49.4463,49.3362,49.3582,69562.0
2015-11-18 13:30:00,67.3,67.33,67.13,67.2,83015.0,49.3656,49.3876,49.2409,49.2922,83015.0
2015-11-18 13:40:00,67.2,67.27,67.11,67.15,89636.0,49.2922,49.3436,49.2262,49.2556,89636.0
2015-11-18 13:50:00,67.16,67.17,67.02,67.1,96780.0,49.2629,49.2702,49.1602,49.2189,96780.0
2015-11-18 14:00:00,67.1,67.29,66.99,67.29,122115.0,49.2189,49.3582,49.1382,49.3582,122115.0
2015-11-18 14:10:00,67.27,67.45,67.25,67.26,85745.0,49.3436,49.4756,49.3289,49.3362,85745.0
2015-11-18 14:20:00,67.25,67.32,67.2,67.25,76904.0,49.3289,49.3803,49.2922,49.3289,76904.0
2015-11-18 14:30:00,67.26,67.33,67.2,67.33,119566.0,49.3362,49.3876,49.2922,49.3876,119566.0
2015-11-18 14:40:00,67.33,67.44,67.3,67.4,133287.0,49.3876,49.4683,49.3656,49.4389,133287.0
2015-11-18 14:50:00,67.4,67.6,67.32,67.6,138653.0,49.4389,49.5856,49.3803,49.5856,138653.0
2015-11-18 15:00:00,67.58,67.58,67.47,67.48,110159.0,49.571,49.571,49.4903,49.4976,110159.0
2015-11-18 15:10:00,67.48,67.63,67.47,67.54,151355.0,49.4976,49.6076,49.4903,49.5416,151355.0
2015-11-18 15:20:00,67.55,67.61,67.48,67.61,161758.0,49.549,49.593,49.4976,49.593,161758.0
2015-11-18 15:30:00,67.6,67.7,67.15,67.5,362135.0,49.5856,49.659,49.2556,49.5123,362135.0
2015-11-18 15:40:00,67.49,67.62,67.49,67.62,294549.0,49.505,49.6003,49.505,49.6003,294549.0
2015-11-18 15:50:00,67.62,67.71,67.58,67.61,456439.0,49.6003,49.6663,49.571,49.593,456439.0
2015-11-19 09:30:00,67.42,67.69,67.22,67.39,174230.0,49.4536,49.6517,49.3069,49.4316,174230.0
2015-11-19 09:40:00,67.39,67.88,67.28,67.82,185758.0,49.4316,49.791,49.3509,49.747,185758.0
2015-11-19 09:50:00,67.8,67.85,67.63,67.63,51755.0,49.7323,49.769,49.6076,49.6076,51755.0
2015-11-19 10:00:00,67.65,67.68,67.46,67.54,60967.0,49.6223,49.6443,49.4829,49.5416,60967.0
2015-11-19 10:10:00,67.54,67.54,67.2,67.21,94346.0,49.5416,49.5416,49.2922,49.2996,94346.0
2015-11-19 10:20:00,67.22,67.28,67.05,67.06,118663.0,49.3069,49.3509,49.1822,49.1895,118663.0
2015-11-19 10:30:00,67.07,67.13,66.95,67.06,58150.0,49.1969,49.2409,49.1089,49.1895,58150.0
2015-11-19 10:40:00,67.07,67.14,66.99,67.07,68200.0,49.1969,49.2482,49.1382,49.1969,68200.0
2015-11-19 10:50:00,67.08,67.08,66.99,67.07,77481.0,49.2042,49.2042,49.1382,49.1969,77481.0
2015-11-19 11:00:00,67.07,67.08,67.0,67.03,98546.0,49.1969,49.2042,49.1455,49.1675,98546.0
2015-11-19 11:10:00,67.05,67.1,66.97,67.08,79494.0,49.1822,49.2189,49.1235,49.2042,79494.0
2015-11-19 11:20:00,67.09,67.12,67.03,67.09,73804.0,49.2115,49.2336,49.1675,49.2115,73804.0
2015-11-19 11:30:00,67.09,67.15,66.98,66.98,76075.0,49.2115,49.2556,49.1309,49.1309,76075.0
2015-11-19 11:40:00,67.0,67.02,66.88,66.89,70830.0,49.1455,49.1602,49.0575,49.0648,70830.0
2015-11-19 11:50:00,66.89,67.05,66.89,67.02,85914.0,49.0648,49.1822,49.0648,49.1602,85914.0
2015-11-19 12:00:00,67.02,67.05,66.94,66.99,59855.0,49.1602,49.1822,49.1015,49.1382,59855.0
2015-11-19 12:10:00,66.98,67.04,66.94,66.96,47206.0,49.1309,49.1749,49.1015,49.1162,47206.0
2015-11-19 12:20:00,66.95,67.2,66.95,67.1,92830.0,49.1089,49.2922,49.1089,49.2189,92830.0
2015-11-19 12:30:00,67.11,67.17,67.08,67.08,54955.0,49.2262,49.2702,49.2042,49.2042,54955.0
2015-11-19 12:40:00,67.08,67.08,66.94,66.99,41667.0,49.2042,49.2042,49.1015,49.1382,41667.0
2015-11-19 12:50:00,66.99,67.09,66.99,67.06,57689.0,49.1382,49.2115,49.1382,49.1895,57689.0
2015-11-19 13:00:00,67.06,67.18,67.02,67.18,53426.0,49.1895,49.2776,49.1602,49.2776,53426.0
2015-11-19 13:10:00,67.18,67.18,67.02,67.13,89949.0,49.2776,49.2776,49.1602,49.2409,89949.0
2015-11-19 13:20:00,67.14,67.19,66.97,66.97,75889.0,49.2482,49.2849,49.1235,49.1235,75889.0
2015-11-19 13:30:00,66.98,67.02,66.9,66.96,46185.0,49.1309,49.1602,49.0722,49.1162,46185.0
2015-11-19 13:40:00,66.95,67.01,66.89,66.92,47804.0,49.1089,49.1529,49.0648,49.0868,47804.0
2015-11-19 13:50:00,66.93,66.94,66.84,66.86,79980.0,49.0942,49.1015,49.0282,49.0428,79980.0
2015-11-19 14:00:00,66.87,66.98,66.81,66.97,52304.0,49.0502,49.1309,49.0062,49.1235,52304.0
2015-11-19 14:10:00,66.97,66.97,66.84,66.89,54697.0,49.1235,49.1235,49.0282,49.0648,54697.0
2015-11-19 14:20:00,66.89,66.91,66.82,66.89,74822.0,49.0648,49.0795,49.0135,49.0648,74822.0
2015-11-19 14:30:00,66.89,66.93,66.84,66.86,63760.0,49.0648,49.0942,49.0282,49.0428,63760.0
2015-11-19 14:40:00,66.86,66.89,66.73,66.77,92289.0,49.0428,49.0648,48.9475,48.9768,92289.0
2015-11-19 14:50:00,66.77,66.91,66.76,66.82,65047.0,48.9768,49.0795,48.9695,49.0135,65047.0
2015-11-19 15:00:00,66.82,66.86,66.75,66.81,96593.0,49.0135,49.0428,48.9622,49.0062,96593.0
2015-11-19 15:10:00,66.82,66.89,66.77,66.84,81933.0,49.0135,49.0648,48.9768,49.0282,81933.0
2015-11-19 15:20:00,66.83,66.98,66.83,66.98,75991.0,49.0208,49.1309,49.0208,49.1309,75991.0
2015-11-19 15:30:00,66.98,67.0,66.82,66.84,100104.0,49.1309,49.1455,49.0135,49.0282,100104.0
2015-11-19 15:40:00,66.84,66.97,66.8,66.91,151250.0,49.0282,49.1235,48.9988,49.0795,151250.0
2015-11-19 15:50:00,66.9,66.98,66.89,66.94,246134.0,49.0722,49.1309,49.0648,49.1015,246134.0
2015-11-20 09:30:00,67.37,67.51,67.16,67.44,558512.0,49.4169,49.5196,49.2629,49.4683,558512.0
2015-11-20 09:40:00,67.45,67.52,67.2,67.45,102109.0,49.4756,49.527,49.2922,49.4756,102109.0
2015-11-20 09:50:00,67.47,67.75,67.45,67.65,102451.0,49.4903,49.6957,49.4756,49.6223,102451.0
2015-11-20 10:00:00,67.63,67.68,67.5,67.57,50060.0,49.6076,49.6443,49.5123,49.5636,50060.0
2015-11-20 10:10:00,67.58,67.77,67.48,67.71,68073.0,49.571,49.7103,49.4976,49.6663,68073.0
2015-11-20 10:20:00,67.7,67.84,67.7,67.82,55578.0,49.659,49.7617,49.659,49.747,55578.0
2015-11-20 10:30:00,67.8,67.91,67.79,67.9,54956.0,49.7323,49.813,49.725,49.8057,54956.0
2015-11-20 10:40:00,67.87,67.88,67.68,67.79,53921.0,49.7837,49.791,49.6443,49.725,53921.0
2015-11-20 10:50:00,67.79,67.83,67.69,67.75,89922.0,49.725,49.7543,49.6517,49.6957,89922.0
2015-11-20 11:00:00,67.75,67.77,67.64,67.69,74455.0,49.6957,49.7103,49.615,49.6517,74455.0
2015-11-20 11:10:00,67.68,67.79,67.67,67.78,91485.0,49.6443,49.725,49.637,49.7177,91485.0
2015-11-20 11:20:00,67.78,67.91,67.76,67.85,70844.0,49.7177,49.813,49.703,49.769,70844.0
2015-11-20 11:30:00,67.85,67.9,67.81,67.87,49000.0,49.769,49.8057,49.7397,49.7837,49000.0
2015-11-20 11:40:00,67.88,67.92,67.85,67.88,47533.0,49.791,49.8204,49.769,49.791,47533.0
2015-11-20 11:50:00,67.88,67.91,67.75,67.76,76702.0,49.791,49.813,49.6957,49.703,76702.0
2015-11-20 12:00:00,67.76,67.79,67.69,67.75,65889.0,49.703,49.725,49.6517,49.6957,65889.0
2015-11-20 12:10:00,67.76,67.79,67.68,67.71,59444.0,49.703,49.725,49.6443,49.6663,59444.0
2015-11-20 12:20:00,67.71,67.77,67.69,67.71,37361.0,49.6663,49.7103,49.6517,49.6663,37361.0
2015-11-20 12:30:00,67.71,67.79,67.7,67.72,50287.0,49.6663,49.725,49.659,49.6737,50287.0
2015-11-20 12:40:00,67.72,67.73,67.66,67.66,39366.0,49.6737,49.681,49.6296,49.6296,39366.0
2015-11-20 12:50:00,67.67,67.71,67.65,67.69,49720.0,49.637,49.6663,49.6223,49.6517,49720.0
2015-11-20 13:00:00,67.69,67.79,67.69,67.77,64687.0,49.6517,49.725,49.6517,49.7103,64687.0
2015-11-20 13:10:00,67.76,67.81,67.73,67.78,64347.0,49.703,49.7397,49.681,49.7177,64347.0
2015-11-20 13:20:00,67.77,67.82,67.74,67.81,60888.0,49.7103,49.747,49.6883,49.7397,60888.0
2015-11-20 13:30:00,67.81,67.82,67.74,67.76,57244.0,49.7397,49.747,49.6883,49.703,57244.0
2015-11-20 13:40:00,67.76,67.82,67.66,67.69,105993.0,49.703,49.747,49.6296,49.6517,105993.0
2015-11-20 13:50:00,67.69,67.79,67.66,67.75,88987.0,49.6517,49.725,49.6296,49.6957,88987.0
2015-11-20 14:00:00,67.76,67.88,67.75,67.88,119800.0,49.703,49.791,49.6957,49.791,119800.0
2015-11-20 14:10:00,67.88,67.9,67.81,67.83,83294.0,49.791,49.8057,49.7397,49.7543,83294.0
2015-11-20 14:20:00,67.83,67.9,67.82,67.89,81472.0,49.7543,49.8057,49.747,49.7984,81472.0
2015-11-20 14:30:00,67.89,68.05,67.88,68.01,129971.0,49.7984,49.9157,49.791,49.8864,129971.0
2015-11-20 14:40:00,68.01,68.01,67.89,67.9,145541.0,49.8864,49.8864,49.7984,49.8057,145541.0
2015-11-20 14:50:00,67.89,67.96,67.8,67.8,102186.0,49.7984,49.8497,49.7323,49.7323,102186.0
2015-11-20 15:00:00,67.8,67.88,67.7,67.75,119325.0,49.7323,49.791,49.659,49.6957,119325.0
2015-11-20 15:10:00,67.75,67.79,67.7,67.75,98588.0,49.6957,49.725,49.659,49.6957,98588.0
2015-11-20 15:20:00,67.74,67.85,67.74,67.76,102646.0,49.6883,49.769,49.6883,49.703,102646.0
2015-11-20 15:30:00,67.76,69.0,67.74,67.9,331076.0,49.703,50.6126,49.6883,49.8057,331076.0
2015-11-20 15:40:00,67.9,68.06,67.83,67.85,230050.0,49.8057,49.9231,49.7543,49.769,230050.0
2015-11-20 15:50:00,67.85,67.88,67.78,67.84,397038.0,49.769,49.791,49.7177,49.7617,397038.0
2015-11-23 09:30:00,67.82,67.96,67.41,67.54,223885.0,49.747,49.8497,49.4463,49.5416,223885.0
2015-11-23 09:40:00,67.54,68.08,67.52,67.92,99058.0,49.5416,49.9377,49.527,49.8204,99058.0
2015-11-23 09:50:00,67.92,67.95,67.76,67.89,63940.0,49.8204,49.8424,49.703,49.7984,63940.0
2015-11-23 10:00:00,67.9,68.08,67.87,67.99,172767.0,49.8057,49.9377,49.7837,49.8717,172767.0
2015-11-23 10:10:00,68.02,68.3,68.02,68.23,96228.0,49.8937,50.0991,49.8937,50.0478,96228.0
2015-11-23 10:20:00,68.22,68.27,67.92,67.98,104395.0,50.0404,50.0771,49.8204,49.8644,104395.0
2015-11-23 10:30:00,67.97,68.15,67.95,68.1,95510.0,49.857,49.9891,49.8424,49.9524,95510.0
2015-11-23 10:40:00,68.12,68.29,68.03,68.15,281550.0,49.9671,50.0918,49.9011,49.9891,281550.0
2015-11-23 10:50:00,68.15,68.15,67.9,67.92,89814.0,49.9891,49.9891,49.8057,49.8204,89814.0
2015-11-23 11:00:00,67.91,67.94,67.83,67.92,73574.0,49.813,49.835,49.7543,49.8204,73574.0
2015-11-23 11:10:00,67.93,67.97,67.85,67.86,67934.0,49.8277,49.857,49.769,49.7764,67934.0
2015-11-23 11:20:00,67.85,68.03,67.83,68.01,155847.0,49.769,49.9011,49.7543,49.8864,155847.0
2015-11-23 11:30:00,68.01,68.09,67.95,67.95,53326.0,49.8864,49.9451,49.8424,49.8424,53326.0
2015-11-23 11:40:00,67.95,68.07,67.95,67.98,41952.0,49.8424,49.9304,49.8424,49.8644,41952.0
2015-11-23 11:50:00,67.97,68.02,67.91,67.91,44826.0,49.857,49.8937,49.813,49.813,44826.0
2015-11-23 12:00:00,67.91,68.0,67.82,67.89,65745.0,49.813,49.879,49.747,49.7984,65745.0
2015-11-23 12:10:00,67.9,67.99,67.88,67.94,48159.0,49.8057,49.8717,49.791,49.835,48159.0
2015-11-23 12:20:00,67.92,68.06,67.91,68.05,45267.0,49.8204,49.9231,49.813,49.9157,45267.0
2015-11-23 12:30:00,68.05,68.05,67.93,67.97,46517.0,49.9157,49.9157,49.8277,49.857,46517.0
2015-11-23 12:40:00,67.97,67.99,67.89,67.91,65254.0,49.857,49.8717,49.7984,49.813,65254.0
2015-11-23 12:50:00,67.91,67.97,67.89,67.9,27297.0,49.813,49.857,49.7984,49.8057,27297.0
2015-11-23 13:00:00,67.9,67.92,67.83,67.9,40340.0,49.8057,49.8204,49.7543,49.8057,40340.0
2015-11-23 13:10:00,67.9,67.94,67.83,67.93,47915.0,49.8057,49.835,49.7543,49.8277,47915.0
2015-11-23 13:20:00,67.94,67.95,67.86,67.91,47955.0,49.835,49.8424,49.7764,49.813,47955.0
2015-11-23 13:30:00,67.91,67.93,67.85,67.86,52172.0,49.813,49.8277,49.769,49.7764,52172.0
2015-11-23 13:40:00,67.86,67.9,67.8,67.81,54900.0,49.7764,49.8057,49.7323,49.7397,54900.0
2015-11-23 13:50:00,67.81,67.88,67.78,67.8,48180.0,49.7397,49.791,49.7177,49.7323,48180.0
2015-11-23 14:00:00,67.79,67.81,67.64,67.68,119531.0,49.725,49.7397,49.615,49.6443,119531.0
2015-11-23 14:10:00,67.69,67.73,67.62,67.63,45765.0,49.6517,49.681,49.6003,49.6076,45765.0
2015-11-23 14:20:00,67.63,67.74,67.6,67.7,89382.0,49.6076,49.6883,49.5856,49.659,89382.0
2015-11-23 14:30:00,67.7,67.71,67.56,67.59,73493.0,49.659,49.6663,49.5563,49.5783,73493.0
2015-11-23 14:40:00,67.59,67.64,67.5,67.63,59361.0,49.5783,49.615,49.5123,49.6076,59361.0
2015-11-23 14:50:00,67.64,68.18,67.62,68.04,354326.0,49.615,50.0111,49.6003,49.9084,354326.0
2015-11-23 15:00:00,68.03,68.26,67.92,68.08,246966.0,49.9011,50.0698,49.8204,49.9377,246966.0
2015-11-23 15:10:00,68.07,68.39,68.06,68.36,395262.0,49.9304,50.1651,49.9231,50.1431,395262.0
2015-11-23 15:20:00,68.36,68.46,68.13,68.14,206140.0,50.1431,50.2165,49.9744,49.9817,206140.0
2015-11-23 15:30:00,68.16,68.2,68.08,68.13,241125.0,49.9964,50.0257,49.9377,49.9744,241125.0
2015-11-23 15:40:00,68.11,68.2,68.05,68.11,166161.0,49.9597,50.0257,49.9157,49.9597,166161.0
2015-11-23 15:50:00,68.11,68.16,67.96,67.99,558961.0,49.9597,49.9964,49.8497,49.8717,558961.0
2015-11-24 09:30:00,67.63,67.95,67.45,67.66,166337.0,49.6076,49.8424,49.4756,49.6296,166337.0
2015-11-24 09:40:00,67.66,67.66,67.24,67.61,161690.0,49.6296,49.6296,49.3216,49.593,161690.0
2015-11-24 09:50:00,67.61,67.77,67.52,67.71,169787.0,49.593,49.7103,49.527,49.6663,169787.0
2015-11-24 10:00:00,67.74,67.87,67.49,67.84,158306.0,49.6883,49.7837,49.505,49.7617,158306.0
2015-11-24 10:10:00,67.85,67.9,67.65,67.67,126192.0,49.769,49.8057,49.6223,49.637,126192.0
2015-11-24 10:20:00,67.64,67.75,67.55,67.56,53747.0,49.615,49.6957,49.549,49.5563,53747.0
2015-11-24 10:30:00,67.55,67.62,67.37,67.46,70419.0,49.549,49.6003,49.4169,49.4829,70419.0
2015-11-24 10:40:00,67.43,67.49,67.32,67.36,70289.0,49.4609,49.505,49.3803,49.4096,70289.0
2015-11-24 10:50:00,67.35,67.46,67.28,67.43,55826.0,49.4023,49.4829,49.3509,49.4609,55826.0
2015-11-24 11:00:00,67.44,67.65,67.35,67.65,92058.0,49.4683,49.6223,49.4023,49.6223,92058.0
2015-11-24 11:10:00,67.65,67.65,67.46,67.5,83101.0,49.6223,49.6223,49.4829,49.5123,83101.0
2015-11-24 11:20:00,67.5,67.74,67.44,67.72,86623.0,49.5123,49.6883,49.4683,49.6737,86623.0
2015-11-24 11:30:00,67.73,67.86,67.72,67.82,82413.0,49.681,49.7764,49.6737,49.747,82413.0
2015-11-24 11:40:00,67.8,67.86,67.71,67.73,45941.0,49.7323,49.7764,49.6663,49.681,45941.0
2015-11-24 11:50:00,67.73,67.77,67.65,67.71,56265.0,49.681,49.7103,49.6223,49.6663,56265.0
2015-11-24 12:00:00,67.72,67.82,67.6,67.61,77369.0,49.6737,49.747,49.5856,49.593,77369.0
2015-11-24 12:10:00,67.61,67.69,67.53,67.54,102860.0,49.593,49.6517,49.5343,49.5416,102860.0
2015-11-24 12:20:00,67.56,67.61,67.41,67.42,63849.0,49.5563,49.593,49.4463,49.4536,63849.0
2015-11-24 12:30:00,67.42,67.45,67.38,67.39,99309.0,49.4536,49.4756,49.4243,49.4316,99309.0
2015-11-24 12:40:00,67.39,67.43,67.3,67.39,55724.0,49.4316,49.4609,49.3656,49.4316,55724.0
2015-11-24 12:50:00,67.4,67.42,67.34,67.38,77945.0,49.4389,49.4536,49.3949,49.4243,77945.0
2015-11-24 13:00:00,67.39,67.58,67.36,67.53,164132.0,49.4316,49.571,49.4096,49.5343,164132.0
2015-11-24 13:10:00,67.54,67.72,67.52,67.69,82043.0,49.5416,49.6737,49.527,49.6517,82043.0
2015-11-24 13:20:00,67.7,67.81,67.68,67.8,31136.0,49.659,49.7397,49.6443,49.7323,31136.0
2015-11-24 13:30:00,67.8,67.81,67.68,67.71,138228.0,49.7323,49.7397,49.6443,49.6663,138228.0
2015-11-24 13:40:00,67.7,67.79,67.7,67.75,155040.0,49.659,49.725,49.659,49.6957,155040.0
2015-11-24 13:50:00,67.75,67.78,67.65,67.7,414122.0,49.6957,49.7177,49.6223,49.659,414122.0
2015-11-24 14:00:00,67.71,67.76,67.67,67.68,59405.0,49.6663,49.703,49.637,49.6443,59405.0
2015-11-24 14:10:00,67.69,67.71,67.52,67.62,47352.0,49.6517,49.6663,49.527,49.6003,47352.0
2015-11-24 14:20:00,67.62,67.65,67.57,67.62,83187.0,49.6003,49.6223,49.5636,49.6003,83187.0
2015-11-24 14:30:00,67.62,67.75,67.59,67.73,170038.0,49.6003,49.6957,49.5783,49.681,170038.0
2015-11-24 14:40:00,67.74,67.85,67.73,67.83,52081.0,49.6883,49.769,49.681,49.7543,52081.0
2015-11-24 14:50:00,67.83,67.83,67.73,67.75,65104.0,49.7543,49.7543,49.681,49.6957,65104.0
2015-11-24 15:00:00,67.76,67.77,67.7,67.77,63531.0,49.703,49.7103,49.659,49.7103,63531.0
2015-11-24 15:10:00,67.77,67.87,67.76,67.8,105929.0,49.7103,49.7837,49.703,49.7323,105929.0
2015-11-24 15:20:00,67.82,67.88,67.77,67.81,79948.0,49.747,49.791,49.7103,49.7397,79948.0
2015-11-24 15:30:00,67.81,67.82,67.73,67.76,226433.0,49.7397,49.747,49.681,49.703,226433.0
2015-11-24 15:40:00,67.75,67.78,67.69,67.69,163828.0,49.6957,49.7177,49.6517,49.6517,163828.0
2015-11-24 15:50:00,67.7,67.92,67.69,67.84,461484.0,49.659,49.8204,49.6517,49.7617,461484.0
2015-11-25 09:30:00,67.82,67.98,67.63,67.77,190743.0,49.747,49.8644,49.6076,49.7103,190743.0
2015-11-25 09:40:00,67.77,67.99,67.7,67.97,172976.0,49.7103,49.8717,49.659,49.857,172976.0
2015-11-25 09:50:00,67.97,68.45,67.95,68.45,141414.0,49.857,50.2091,49.8424,50.2091,141414.0
2015-11-25 10:00:00,68.44,68.44,68.11,68.16,237713.0,50.2018,50.2018,49.9597,49.9964,237713.0
2015-11-25 10:10:00,68.15,68.22,68.06,68.09,129351.0,49.9891,50.0404,49.9231,49.9451,129351.0
2015-11-25 10:20:00,68.1,68.11,67.92,67.93,53533.0,49.9524,49.9597,49.8204,49.8277,53533.0
2015-11-25 10:30:00,67.95,67.99,67.86,67.87,78919.0,49.8424,49.8717,49.7764,49.7837,78919.0
2015-11-25 10:40:00,67.87,67.95,67.86,67.91,59966.0,49.7837,49.8424,49.7764,49.813,59966.0
2015-11-25 10:50:00,67.92,67.96,67.71,67.71,53672.0,49.8204,49.8497,49.6663,49.6663,53672.0
2015-11-25 11:00:00,67.72,67.74,67.65,67.67,118398.0,49.6737,49.6883,49.6223,49.637,118398.0
2015-11-25 11:10:00,67.67,67.79,67.67,67.75,65440.0,49.637,49.725,49.637,49.6957,65440.0
2015-11-25 11:20:00,67.74,67.83,67.71,67.75,45159.0,49.6883,49.7543,49.6663,49.6957,45159.0
2015-11-25 11:30:00,67.75,67.79,67.68,67.73,40372.0,49.6957,49.725,49.6443,49.681,40372.0
2015-11-25 11:40:00,67.73,67.73,67.59,67.6,95793.0,49.681,49.681,49.5783,49.5856,95793.0
2015-11-25 11:50:00,67.6,67.79,67.6,67.77,58362.0,49.5856,49.725,49.5856,49.7103,58362.0
2015-11-25 12:00:00,67.77,67.88,67.72,67.87,103827.0,49.7103,49.791,49.6737,49.7837,103827.0
2015-11-25 12:10:00,67.87,67.98,67.85,67.97,46122.0,49.7837,49.8644,49.769,49.857,46122.0
2015-11-25 12:20:00,67.98,67.99,67.9,67.93,26337.0,49.8644,49.8717,49.8057,49.8277,26337.0
2015-11-25 12:30:00,67.93,67.96,67.88,67.9,33298.0,49.8277,49.8497,49.791,49.8057,33298.0
2015-11-25 12:40:00,67.9,67.92,67.85,67.9,36147.0,49.8057,49.8204,49.769,49.8057,36147.0
2015-11-25 12:50:00,67.9,67.99,67.89,67.96,83536.0,49.8057,49.8717,49.7984,49.8497,83536.0
2015-11-25 13:00:00,67.94,67.98,67.92,67.98,28087.0,49.835,49.8644,49.8204,49.8644,28087.0
2015-11-25 13:10:00,67.98,67.99,67.79,67.85,48314.0,49.8644,49.8717,49.725,49.769,48314.0
2015-11-25 13:20:00,67.86,67.87,67.74,67.8,32124.0,49.7764,49.7837,49.6883,49.7323,32124.0
2015-11-25 13:30:00,67.8,67.91,67.79,67.87,103018.0,49.7323,49.813,49.725,49.7837,103018.0
2015-11-25 13:40:00,67.88,67.89,67.81,67.88,30540.0,49.791,49.7984,49.7397,49.791,30540.0
2015-11-25 13:50:00,67.89,68.09,67.88,68.06,58419.0,49.7984,49.9451,49.791,49.9231,58419.0
2015-11-25 14:00:00,68.06,68.07,68.01,68.04,40742.0,49.9231,49.9304,49.8864,49.9084,40742.0
2015-11-25 14:10:00,68.04,68.05,67.97,68.02,46095.0,49.9084,49.9157,49.857,49.8937,46095.0
2015-11-25 14:20:00,68.02,68.02,67.99,68.01,22102.0,49.8937,49.8937,49.8717,49.8864,22102.0
2015-11-25 14:30:00,68.01,68.03,67.98,67.99,43637.0,49.8864,49.9011,49.8644,49.8717,43637.0
2015-11-25 14:40:00,67.98,68.02,67.98,68.01,33849.0,49.8644,49.8937,49.8644,49.8864,33849.0
2015-11-25 14:50:00,68.01,68.06,67.99,68.06,61173.0,49.8864,49.9231,49.8717,49.9231,61173.0
2015-11-25 15:00:00,68.05,68.08,68.02,68.07,38451.0,49.9157,49.9377,49.8937,49.9304,38451.0
2015-11-25 15:10:00,68.08,68.14,68.05,68.06,45639.0,49.9377,49.9817,49.9157,49.9231,45639.0
2015-11-25 15:20:00,68.06,68.12,68.04,68.1,53381.0,49.9231,49.9671,49.9084,49.9524,53381.0
2015-11-25 15:30:00,68.09,68.13,68.09,68.1,121648.0,49.9451,49.9744,49.9451,49.9524,121648.0
2015-11-25 15:40:00,68.1,68.14,68.08,68.11,158619.0,49.9524,49.9817,49.9377,49.9597,158619.0
2015-11-25 15:50:00,68.11,68.15,68.09,68.11,265780.0,49.9597,49.9891,49.9451,49.9597,265780.0
2015-11-27 09:30:00,68.08,68.44,68.02,68.4,144743.0,49.9377,50.2018,49.8937,50.1725,144743.0
2015-11-27 09:40:00,68.38,68.38,68.07,68.27,28733.0,50.1578,50.1578,49.9304,50.0771,28733.0
2015-11-27 09:50:00,68.23,68.27,68.16,68.17,32091.0,50.0478,50.0771,49.9964,50.0037,32091.0
2015-11-27 10:00:00,68.16,68.21,67.88,68.2,58547.0,49.9964,50.0331,49.791,50.0257,58547.0
2015-11-27 10:10:00,68.21,68.23,68.09,68.17,32137.0,50.0331,50.0478,49.9451,50.0037,32137.0
2015-11-27 10:20:00,68.17,68.2,68.02,68.03,38102.0,50.0037,50.0257,49.8937,49.9011,38102.0
2015-11-27 10:30:00,68.01,68.05,67.87,67.88,31815.0,49.8864,49.9157,49.7837,49.791,31815.0
2015-11-27 10:40:00,67.88,68.0,67.85,67.91,73493.0,49.791,49.879,49.769,49.813,73493.0
2015-11-27 10:50:00,67.89,68.0,67.88,67.96,38575.0,49.7984,49.879,49.791,49.8497,38575.0
2015-11-27 11:00:00,67.98,68.1,67.98,68.04,40043.0,49.8644,49.9524,49.8644,49.9084,40043.0
2015-11-27 11:10:00,68.03,68.07,68.01,68.05,29659.0,49.9011,49.9304,49.8864,49.9157,29659.0
2015-11-27 11:20:00,68.05,68.08,68.02,68.04,38187.0,49.9157,49.9377,49.8937,49.9084,38187.0
2015-11-27 11:30:00,68.03,68.11,68.02,68.03,28280.0,49.9011,49.9597,49.8937,49.9011,28280.0
2015-11-27 11:40:00,68.04,68.08,67.97,68.0,39139.0,49.9084,49.9377,49.857,49.879,39139.0
2015-11-27 11:50:00,68.01,68.01,67.93,67.95,32122.0,49.8864,49.8864,49.8277,49.8424,32122.0
2015-11-27 12:00:00,67.95,68.02,67.91,67.92,42004.0,49.8424,49.8937,49.813,49.8204,42004.0
2015-11-27 12:10:00,67.92,67.95,67.89,67.94,26591.0,49.8204,49.8424,49.7984,49.835,26591.0
2015-11-27 12:20:00,67.93,68.05,67.89,68.05,44453.0,49.8277,49.9157,49.7984,49.9157,44453.0
2015-11-27 12:30:00,68.05,68.05,67.96,67.97,42914.0,49.9157,49.9157,49.8497,49.857,42914.0
2015-11-27 12:40:00,67.98,67.99,67.81,67.86,57242.0,49.8644,49.8717,49.7397,49.7764,57242.0
2015-11-27 12:50:00,67.86,67.9,67.82,67.87,122902.0,49.7764,49.8057,49.747,49.7837,122902.0
2015-11-30 09:30:00,67.85,67.99,67.26,67.26,206496.0,49.769,49.8717,49.3362,49.3362,206496.0
2015-11-30 09:40:00,67.26,67.54,67.1,67.33,206433.0,49.3362,49.5416,49.2189,49.3876,206433.0
2015-11-30 09:50:00,67.33,67.52,67.32,67.47,95870.0,49.3876,49.527,49.3803,49.4903,95870.0
2015-11-30 10:00:00,67.47,67.49,67.32,67.43,164789.0,49.4903,49.505,49.3803,49.4609,164789.0
2015-11-30 10:10:00,67.42,67.42,67.06,67.23,219759.0,49.4536,49.4536,49.1895,49.3142,219759.0
2015-11-30 10:20:00,67.22,67.41,67.09,67.3,337355.0,49.3069,49.4463,49.2115,49.3656,337355.0
2015-11-30 10:30:00,67.29,67.43,67.27,67.4,116465.0,49.3582,49.4609,49.3436,49.4389,116465.0
2015-11-30 10:40:00,67.41,67.43,67.17,67.2,228267.0,49.4463,49.4609,49.2702,49.2922,228267.0
2015-11-30 10:50:00,67.19,67.32,67.15,67.18,91017.0,49.2849,49.3803,49.2556,49.2776,91017.0
2015-11-30 11:00:00,67.17,67.35,67.15,67.27,67041.0,49.2702,49.4023,49.2556,49.3436,67041.0
2015-11-30 11:10:00,67.27,67.41,67.26,67.37,109840.0,49.3436,49.4463,49.3362,49.4169,109840.0
2015-11-30 11:20:00,67.37,67.44,67.33,67.33,81339.0,49.4169,49.4683,49.3876,49.3876,81339.0
2015-11-30 11:30:00,67.33,67.39,67.2,67.24,94811.0,49.3876,49.4316,49.2922,49.3216,94811.0
2015-11-30 11:40:00,67.25,67.34,67.25,67.32,70415.0,49.3289,49.3949,49.3289,49.3803,70415.0
2015-11-30 11:50:00,67.32,67.32,67.24,67.27,60673.0,49.3803,49.3803,49.3216,49.3436,60673.0
2015-11-30 12:00:00,67.27,67.29,67.1,67.1,83838.0,49.3436,49.3582,49.2189,49.2189,83838.0
2015-11-30 12:10:00,67.11,67.13,66.98,67.07,81269.0,49.2262,49.2409,49.1309,49.1969,81269.0
2015-11-30 12:20:00,67.07,67.18,67.07,67.15,59228.0,49.1969,49.2776,49.1969,49.2556,59228.0
2015-11-30 12:30:00,67.15,67.19,66.98,66.99,79547.0,49.2556,49.2849,49.1309,49.1382,79547.0
2015-11-30 12:40:00,66.99,67.07,66.95,67.04,66344.0,49.1382,49.1969,49.1089,49.1749,66344.0
2015-11-30 12:50:00,67.05,67.08,66.98,67.04,58900.0,49.1822,49.2042,49.1309,49.1749,58900.0
2015-11-30 13:00:00,67.03,67.06,66.92,66.92,94595.0,49.1675,49.1895,49.0868,49.0868,94595.0
2015-11-30 13:10:00,66.92,67.0,66.87,66.9,65697.0,49.0868,49.1455,49.0502,49.0722,65697.0
2015-11-30 13:20:00,66.9,67.16,66.85,67.16,66603.0,49.0722,49.2629,49.0355,49.2629,66603.0
2015-11-30 13:30:00,67.14,67.15,67.02,67.05,40247.0,49.2482,49.2556,49.1602,49.1822,40247.0
2015-11-30 13:40:00,67.05,67.15,66.99,67.11,41333.0,49.1822,49.2556,49.1382,49.2262,41333.0
2015-11-30 13:50:00,67.12,67.22,67.1,67.16,44638.0,49.2336,49.3069,49.2189,49.2629,44638.0
2015-11-30 14:00:00,67.17,67.18,67.04,67.09,58584.0,49.2702,49.2776,49.1749,49.2115,58584.0
2015-11-30 14:10:00,67.1,67.16,67.07,67.13,40125.0,49.2189,49.2629,49.1969,49.2409,40125.0
2015-11-30 14:20:00,67.12,67.17,67.1,67.12,57473.0,49.2336,49.2702,49.2189,49.2336,57473.0
2015-11-30 14:30:00,67.13,67.19,67.1,67.16,56892.0,49.2409,49.2849,49.2189,49.2629,56892.0
2015-11-30 14:40:00,67.15,67.25,67.13,67.16,61270.0,49.2556,49.3289,49.2409,49.2629,61270.0
2015-11-30 14:50:00,67.16,67.2,67.02,67.03,64402.0,49.2629,49.2922,49.1602,49.1675,64402.0
2015-11-30 15:00:00,67.03,67.06,66.98,67.02,74468.0,49.1675,49.1895,49.1309,49.1602,74468.0
2015-11-30 15:10:00,67.02,67.14,66.99,67.06,71843.0,49.1602,49.2482,49.1382,49.1895,71843.0
2015-11-30 15:20:00,67.07,67.11,66.95,67.02,92048.0,49.1969,49.2262,49.1089,49.1602,92048.0
2015-11-30 15:30:00,67.02,67.19,67.0,67.17,124750.0,49.1602,49.2849,49.1455,49.2702,124750.0
2015-11-30 15:40:00,67.17,67.22,67.04,67.2,238202.0,49.2702,49.3069,49.1749,49.2922,238202.0
2015-11-30 15:50:00,67.2,67.23,67.0,67.02,565522.0,49.2922,49.3142,49.1455,49.1602,565522.0
2015-12-01 09:30:00,67.54,67.68,67.03,67.07,296662.0,49.5416,49.6443,49.1675,49.1969,296662.0
2015-12-01 09:40:00,67.05,67.36,67.0,67.25,132478.0,49.1822,49.4096,49.1455,49.3289,132478.0
2015-12-01 09:50:00,67.26,67.42,67.26,67.4,94469.0,49.3362,49.4536,49.3362,49.4389,94469.0
2015-12-01 10:00:00,67.39,67.47,67.28,67.31,121725.0,49.4316,49.4903,49.3509,49.3729,121725.0
2015-12-01 10:10:00,67.3,67.4,67.04,67.14,79829.0,49.3656,49.4389,49.1749,49.2482,79829.0
2015-12-01 10:20:00,67.14,67.23,66.99,67.02,69499.0,49.2482,49.3142,49.1382,49.1602,69499.0
2015-12-01 10:30:00,67.0,67.25,66.93,67.23,66474.0,49.1455,49.3289,49.0942,49.3142,66474.0
2015-12-01 10:40:00,67.23,67.58,67.22,67.53,103524.0,49.3142,49.571,49.3069,49.5343,103524.0
2015-12-01 10:50:00,67.54,67.68,67.43,67.66,85660.0,49.5416,49.6443,49.4609,49.6296,85660.0
2015-12-01 11:00:00,67.66,67.68,67.55,67.57,122446.0,49.6296,49.6443,49.549,49.5636,122446.0
2015-12-01 11:10:00,67.58,67.64,67.5,67.58,125817.0,49.571,49.615,49.5123,49.571,125817.0
2015-12-01 11:20:00,67.59,67.7,67.59,67.64,157810.0,49.5783,49.659,49.5783,49.615,157810.0
2015-12-01 11:30:00,67.64,67.76,67.62,67.66,130841.0,49.615,49.703,49.6003,49.6296,130841.0
2015-12-01 11:40:00,67.66,67.92,67.65,67.89,74449.0,49.6296,49.8204,49.6223,49.7984,74449.0
2015-12-01 11:50:00,67.9,67.92,67.72,67.76,55811.0,49.8057,49.8204,49.6737,49.703,55811.0
2015-12-01 12:00:00,67.77,67.85,67.77,67.82,44269.0,49.7103,49.769,49.7103,49.747,44269.0
2015-12-01 12:10:00,67.84,67.92,67.82,67.89,92176.0,49.7617,49.8204,49.747,49.7984,92176.0
2015-12-01 12:20:00,67.89,67.94,67.82,67.87,49616.0,49.7984,49.835,49.747,49.7837,49616.0
2015-12-01 12:30:00,67.86,67.91,67.83,67.91,116824.0,49.7764,49.813,49.7543,49.813,116824.0
2015-12-01 12:40:00,67.9,68.0,67.89,68.0,57778.0,49.8057,49.879,49.7984,49.879,57778.0
2015-12-01 12:50:00,68.0,68.01,67.95,67.97,46710.0,49.879,49.8864,49.8424,49.857,46710.0
2015-12-01 13:00:00,67.97,67.99,67.92,67.99,35283.0,49.857,49.8717,49.8204,49.8717,35283.0
2015-12-01 13:10:00,67.98,68.0,67.88,67.89,53281.0,49.8644,49.879,49.791,49.7984,53281.0
2015-12-01 13:20:00,67.9,67.93,67.84,67.86,68442.0,49.8057,49.8277,49.7617,49.7764,68442.0
2015-12-01 13:30:00,67.87,67.92,67.81,67.88,80593.0,49.7837,49.8204,49.7397,49.791,80593.0
2015-12-01 13:40:00,67.88,67.9,67.82,67.86,95012.0,49.791,49.8057,49.747,49.7764,95012.0
2015-12-01 13:50:00,67.85,67.93,67.8,67.83,70968.0,49.769,49.8277,49.7323,49.7543,70968.0
2015-12-01 14:00:00,67.82,67.87,67.77,67.83,45617.0,49.747,49.7837,49.7103,49.7543,45617.0
2015-12-01 14:10:00,67.84,67.89,67.78,67.88,86061.0,49.7617,49.7984,49.7177,49.791,86061.0
2015-12-01 14:20:00,67.89,67.96,67.88,67.95,66658.0,49.7984,49.8497,49.791,49.8424,66658.0
2015-12-01 14:30:00,67.95,68.02,67.93,67.95,91174.0,49.8424,49.8937,49.8277,49.8424,91174.0
2015-12-01 14:40:00,67.94,68.02,67.93,68.0,73916.0,49.835,49.8937,49.8277,49.879,73916.0
2015-12-01 14:50:00,68.0,68.03,67.99,68.03,77839.0,49.879,49.9011,49.8717,49.9011,77839.0
2015-12-01 15:00:00,68.03,68.11,68.01,68.05,107362.0,49.9011,49.9597,49.8864,49.9157,107362.0
2015-12-01 15:10:00,68.05,68.08,67.99,68.03,108994.0,49.9157,49.9377,49.8717,49.9011,108994.0
2015-12-01 15:20:00,68.03,68.07,68.0,68.05,113133.0,49.9011,49.9304,49.879,49.9157,113133.0
2015-12-01 15:30:00,68.05,68.14,68.01,68.12,153037.0,49.9157,49.9817,49.8864,49.9671,153037.0
2015-12-01 15:40:00,68.13,68.18,68.07,68.09,186477.0,49.9744,50.0111,49.9304,49.9451,186477.0
2015-12-01 15:50:00,68.09,68.37,68.09,68.25,529871.0,49.9451,50.1504,49.9451,50.0624,529871.0
2015-12-02 09:30:00,68.62,69.23,68.53,68.95,610309.0,50.3338,50.7813,50.2678,50.5759,610309.0
2015-12-02 09:40:00,68.95,69.19,68.94,69.18,192052.0,50.5759,50.7519,50.5685,50.7446,192052.0
2015-12-02 09:50:00,69.18,69.71,69.13,69.69,281516.0,50.7446,51.1334,50.7079,51.1187,281516.0
2015-12-02 10:00:00,69.68,69.69,69.11,69.11,198903.0,51.1114,51.1187,50.6932,50.6932,198903.0
2015-12-02 10:10:00,69.1,69.21,69.01,69.06,109406.0,50.6859,50.7666,50.6199,50.6566,109406.0
2015-12-02 10:20:00,69.06,69.07,68.93,69.03,86814.0,50.6566,50.6639,50.5612,50.6346,86814.0
2015-12-02 10:30:00,69.03,69.04,68.91,68.98,74316.0,50.6346,50.6419,50.5465,50.5979,74316.0
2015-12-02 10:40:00,68.98,69.08,68.94,68.97,97099.0,50.5979,50.6712,50.5685,50.5906,97099.0
2015-12-02 10:50:00,68.97,69.06,68.94,69.03,66941.0,50.5906,50.6566,50.5685,50.6346,66941.0
2015-12-02 11:00:00,69.02,69.02,68.85,68.96,83979.0,50.6272,50.6272,50.5025,50.5832,83979.0
2015-12-02 11:10:00,68.96,68.97,68.85,68.93,70326.0,50.5832,50.5906,50.5025,50.5612,70326.0
2015-12-02 11:20:00,68.93,68.93,68.75,68.76,75393.0,50.5612,50.5612,50.4292,50.4365,75393.0
2015-12-02 11:30:00,68.76,68.84,68.76,68.83,75278.0,50.4365,50.4952,50.4365,50.4879,75278.0
2015-12-02 11:40:00,68.82,68.88,68.79,68.87,92508.0,50.4805,50.5245,50.4585,50.5172,92508.0
2015-12-02 11:50:00,68.88,68.94,68.85,68.91,105789.0,50.5245,50.5685,50.5025,50.5465,105789.0
2015-12-02 12:00:00,68.91,69.06,68.9,69.02,83518.0,50.5465,50.6566,50.5392,50.6272,83518.0
2015-12-02 12:10:00,69.03,69.03,68.95,68.98,66726.0,50.6346,50.6346,50.5759,50.5979,66726.0
2015-12-02 12:20:00,68.97,69.08,68.91,69.05,58975.0,50.5906,50.6712,50.5465,50.6492,58975.0
2015-12-02 12:30:00,69.04,69.13,69.0,69.12,48028.0,50.6419,50.7079,50.6126,50.7006,48028.0
2015-12-02 12:40:00,69.11,69.13,69.04,69.07,45519.0,50.6932,50.7079,50.6419,50.6639,45519.0
2015-12-02 12:50:00,69.07,69.11,69.01,69.05,50432.0,50.6639,50.6932,50.6199,50.6492,50432.0
2015-12-02 13:00:00,69.05,69.07,68.92,68.92,60029.0,50.6492,50.6639,50.5539,50.5539,60029.0
2015-12-02 13:10:00,68.91,69.0,68.89,68.95,65848.0,50.5465,50.6126,50.5319,50.5759,65848.0
2015-12-02 13:20:00,68.96,69.0,68.82,68.87,62913.0,50.5832,50.6126,50.4805,50.5172,62913.0
2015-12-02 13:30:00,68.87,68.96,68.81,68.82,80556.0,50.5172,50.5832,50.4732,50.4805,80556.0
2015-12-02 13:40:00,68.82,68.82,68.63,68.64,60784.0,50.4805,50.4805,50.3412,50.3485,60784.0
2015-12-02 13:50:00,68.63,68.67,68.57,68.61,46540.0,50.3412,50.3705,50.2971,50.3265,46540.0
2015-12-02 14:00:00,68.61,68.61,68.4,68.48,59867.0,50.3265,50.3265,50.1725,50.2311,59867.0
2015-12-02 14:10:00,68.48,68.49,68.25,68.26,69581.0,50.2311,50.2385,50.0624,50.0698,69581.0
2015-12-02 14:20:00,68.27,68.38,68.19,68.2,59809.0,50.0771,50.1578,50.0184,50.0257,59809.0
2015-12-02 14:30:00,68.2,68.2,68.03,68.05,86829.0,50.0257,50.0257,49.9011,49.9157,86829.0
2015-12-02 14:40:00,68.03,68.11,67.87,67.92,123101.0,49.9011,49.9597,49.7837,49.8204,123101.0
2015-12-02 14:50:00,67.92,68.01,67.86,67.87,94227.0,49.8204,49.8864,49.7764,49.7837,94227.0
2015-12-02 15:00:00,67.87,68.02,67.82,68.01,69386.0,49.7837,49.8937,49.747,49.8864,69386.0
2015-12-02 15:10:00,68.01,68.11,67.93,67.98,163723.0,49.8864,49.9597,49.8277,49.8644,163723.0
2015-12-02 15:20:00,67.97,68.01,67.82,67.83,115475.0,49.857,49.8864,49.747,49.7543,115475.0
2015-12-02 15:30:00,67.82,67.88,67.65,67.69,226596.0,49.747,49.791,49.6223,49.6517,226596.0
2015-12-02 15:40:00,67.7,67.9,67.69,67.72,192241.0,49.659,49.8057,49.6517,49.6737,192241.0
2015-12-02 15:50:00,67.72,67.86,67.7,67.8,561066.0,49.6737,49.7764,49.659,49.7323,561066.0
2015-12-03 09:30:00,67.59,67.62,67.04,67.14,283653.0,49.5783,49.6003,49.1749,49.2482,283653.0
2015-12-03 09:40:00,67.19,67.32,67.07,67.07,154566.0,49.2849,49.3803,49.1969,49.1969,154566.0
2015-12-03 09:50:00,67.09,67.21,66.79,66.85,143849.0,49.2115,49.2996,48.9915,49.0355,143849.0
2015-12-03 10:00:00,66.84,67.3,66.79,67.02,89759.0,49.0282,49.3656,48.9915,49.1602,89759.0
2015-12-03 10:10:00,67.04,67.3,66.96,67.18,77506.0,49.1749,49.3656,49.1162,49.2776,77506.0
2015-12-03 10:20:00,67.2,67.35,67.13,67.22,55845.0,49.2922,49.4023,49.2409,49.3069,55845.0
2015-12-03 10:30:00,67.22,67.36,67.12,67.12,41230.0,49.3069,49.4096,49.2336,49.2336,41230.0
2015-12-03 10:40:00,67.1,67.41,67.1,67.4,80902.0,49.2189,49.4463,49.2189,49.4389,80902.0
2015-12-03 10:50:00,67.39,67.65,67.37,67.57,90279.0,49.4316,49.6223,49.4169,49.5636,90279.0
2015-12-03 11:00:00,67.56,67.96,67.52,67.91,99030.0,49.5563,49.8497,49.527,49.813,99030.0
2015-12-03 11:10:00,67.91,68.04,67.66,67.67,144694.0,49.813,49.9084,49.6296,49.637,144694.0
2015-12-03 11:20:00,67.68,67.71,67.42,67.42,76281.0,49.6443,49.6663,49.4536,49.4536,76281.0
2015-12-03 11:30:00,67.42,67.43,67.13,67.19,110779.0,49.4536,49.4609,49.2409,49.2849,110779.0
2015-12-03 11:40:00,67.2,67.27,67.02,67.05,124679.0,49.2922,49.3436,49.1602,49.1822,124679.0
2015-12-03 11:50:00,67.04,67.12,67.04,67.1,45136.0,49.1749,49.2336,49.1749,49.2189,45136.0
2015-12-03 12:00:00,67.1,67.15,66.98,67.03,84162.0,49.2189,49.2556,49.1309,49.1675,84162.0
2015-12-03 12:10:00,67.02,67.04,66.88,66.89,80229.0,49.1602,49.1749,49.0575,49.0648,80229.0
2015-12-03 12:20:00,66.89,66.9,66.55,66.63,97403.0,49.0648,49.0722,48.8154,48.8741,97403.0
2015-12-03 12:30:00,66.64,66.75,66.52,66.72,51629.0,48.8815,48.9622,48.7934,48.9401,51629.0
2015-12-03 12:40:00,66.72,66.81,66.64,66.66,52007.0,48.9401,49.0062,48.8815,48.8961,52007.0
2015-12-03 12:50:00,66.66,66.68,66.5,66.52,39748.0,48.8961,48.9108,48.7788,48.7934,39748.0
2015-12-03 13:00:00,66.52,66.57,66.46,66.51,66802.0,48.7934,48.8301,48.7494,48.7861,66802.0
2015-12-03 13:10:00,66.51,66.62,66.48,66.58,69180.0,48.7861,48.8668,48.7641,48.8375,69180.0
2015-12-03 13:20:00,66.59,66.82,66.57,66.73,61580.0,48.8448,49.0135,48.8301,48.9475,61580.0
2015-12-03 13:30:00,66.74,66.74,66.5,66.55,52906.0,48.9548,48.9548,48.7788,48.8154,52906.0
2015-12-03 13:40:00,66.54,66.59,66.38,66.39,47001.0,48.8081,48.8448,48.6908,48.6981,47001.0
2015-12-03 13:50:00,66.4,66.41,66.28,66.34,57137.0,48.7054,48.7128,48.6174,48.6614,57137.0
2015-12-03 14:00:00,66.34,66.43,66.23,66.35,170764.0,48.6614,48.7274,48.5807,48.6687,170764.0
2015-12-03 14:10:00,66.36,66.7,66.36,66.67,231057.0,48.6761,48.9255,48.6761,48.9035,231057.0
2015-12-03 14:20:00,66.67,66.69,66.32,66.39,92105.0,48.9035,48.9181,48.6467,48.6981,92105.0
2015-12-03 14:30:00,66.39,66.44,66.25,66.4,76519.0,48.6981,48.7348,48.5954,48.7054,76519.0
2015-12-03 14:40:00,66.38,66.4,66.14,66.3,60251.0,48.6908,48.7054,48.5147,48.6321,60251.0
2015-12-03 14:50:00,66.3,66.62,66.29,66.6,61541.0,48.6321,48.8668,48.6247,48.8521,61541.0
2015-12-03 15:00:00,66.58,66.6,66.36,66.36,75397.0,48.8375,48.8521,48.6761,48.6761,75397.0
2015-12-03 15:10:00,66.36,66.41,66.23,66.27,77336.0,48.6761,48.7128,48.5807,48.6101,77336.0
2015-12-03 15:20:00,66.27,66.49,66.23,66.4,100013.0,48.6101,48.7714,48.5807,48.7054,100013.0
2015-12-03 15:30:00,66.39,66.54,66.25,66.53,123917.0,48.6981,48.8081,48.5954,48.8008,123917.0
2015-12-03 15:40:00,66.53,66.54,66.37,66.51,151246.0,48.8008,48.8081,48.6834,48.7861,151246.0
2015-12-03 15:50:00,66.51,66.59,66.38,66.49,533941.0,48.7861,48.8448,48.6908,48.7714,533941.0
2015-12-04 09:30:00,66.88,67.65,66.85,67.4,261750.0,49.0575,49.6223,49.0355,49.4389,261750.0
2015-12-04 09:40:00,67.4,68.03,67.39,67.94,196872.0,49.4389,49.9011,49.4316,49.835,196872.0
2015-12-04 09:50:00,67.92,67.98,67.65,67.78,144723.0,49.8204,49.8644,49.6223,49.7177,144723.0
2015-12-04 10:00:00,67.78,67.82,67.65,67.67,130049.0,49.7177,49.747,49.6223,49.637,130049.0
2015-12-04 10:10:00,67.67,67.68,67.45,67.56,102552.0,49.637,49.6443,49.4756,49.5563,102552.0
2015-12-04 10:20:00,67.57,67.68,67.49,67.52,54578.0,49.5636,49.6443,49.505,49.527,54578.0
2015-12-04 10:30:00,67.54,67.71,67.46,67.7,111089.0,49.5416,49.6663,49.4829,49.659,111089.0
2015-12-04 10:40:00,67.71,67.78,67.58,67.76,84770.0,49.6663,49.7177,49.571,49.703,84770.0
2015-12-04 10:50:00,67.76,68.02,67.72,68.0,99486.0,49.703,49.8937,49.6737,49.879,99486.0
2015-12-04 11:00:00,68.0,68.22,67.94,67.98,163526.0,49.879,50.0404,49.835,49.8644,163526.0
2015-12-04 11:10:00,67.96,68.13,67.94,68.11,77766.0,49.8497,49.9744,49.835,49.9597,77766.0
2015-12-04 11:20:00,68.1,68.27,68.08,68.12,84235.0,49.9524,50.0771,49.9377,49.9671,84235.0
2015-12-04 11:30:00,68.12,68.24,68.11,68.23,78229.0,49.9671,50.0551,49.9597,50.0478,78229.0
2015-12-04 11:40:00,68.21,68.22,68.07,68.14,84921.0,50.0331,50.0404,49.9304,49.9817,84921.0
2015-12-04 11:50:00,68.15,68.19,68.04,68.08,69895.0,49.9891,50.0184,49.9084,49.9377,69895.0
2015-12-04 12:00:00,68.08,68.19,68.0,68.13,46229.0,49.9377,50.0184,49.879,49.9744,46229.0
2015-12-04 12:10:00,68.14,68.35,68.14,68.31,74905.0,49.9817,50.1358,49.9817,50.1064,74905.0
2015-12-04 12:20:00,68.3,68.58,68.3,68.51,170267.0,50.0991,50.3045,50.0991,50.2531,170267.0
2015-12-04 12:30:00,68.52,68.9,68.49,68.9,122449.0,50.2605,50.5392,50.2385,50.5392,122449.0
2015-12-04 12:40:00,68.91,69.12,68.89,69.08,131575.0,50.5465,50.7006,50.5319,50.6712,131575.0
2015-12-04 12:50:00,69.1,69.31,69.06,69.29,174039.0,50.6859,50.84,50.6566,50.8253,174039.0
2015-12-04 13:00:00,69.31,69.31,68.98,69.11,220378.0,50.84,50.84,50.5979,50.6932,220378.0
2015-12-04 13:10:00,69.09,69.16,68.91,68.96,106688.0,50.6786,50.7299,50.5465,50.5832,106688.0
2015-12-04 13:20:00,68.94,69.04,68.85,68.92,73201.0,50.5685,50.6419,50.5025,50.5539,73201.0
2015-12-04 13:30:00,68.92,68.98,68.8,68.95,84959.0,50.5539,50.5979,50.4659,50.5759,84959.0
2015-12-04 13:40:00,68.96,69.1,68.89,69.08,120578.0,50.5832,50.6859,50.5319,50.6712,120578.0
2015-12-04 13:50:00,69.08,69.15,69.06,69.11,116430.0,50.6712,50.7226,50.6566,50.6932,116430.0
2015-12-04 14:00:00,69.12,69.13,69.01,69.01,104036.0,50.7006,50.7079,50.6199,50.6199,104036.0
2015-12-04 14:10:00,69.03,69.09,68.93,68.93,62188.0,50.6346,50.6786,50.5612,50.5612,62188.0
2015-12-04 14:20:00,68.93,69.05,68.84,69.03,52140.0,50.5612,50.6492,50.4952,50.6346,52140.0
2015-12-04 14:30:00,69.03,69.14,68.98,69.07,60843.0,50.6346,50.7153,50.5979,50.6639,60843.0
2015-12-04 14:40:00,69.07,69.13,69.03,69.11,68368.0,50.6639,50.7079,50.6346,50.6932,68368.0
2015-12-04 14:50:00,69.1,69.14,69.06,69.13,115569.0,50.6859,50.7153,50.6566,50.7079,115569.0
2015-12-04 15:00:00,69.13,69.25,69.08,69.23,85318.0,50.7079,50.7959,50.6712,50.7813,85318.0
2015-12-04 15:10:00,69.22,69.25,69.12,69.16,88736.0,50.7739,50.7959,50.7006,50.7299,88736.0
2015-12-04 15:20:00,69.15,69.19,68.98,69.09,120145.0,50.7226,50.7519,50.5979,50.6786,120145.0
2015-12-04 15:30:00,69.1,69.11,68.93,68.97,169696.0,50.6859,50.6932,50.5612,50.5906,169696.0
2015-12-04 15:40:00,68.96,69.12,68.94,69.06,182101.0,50.5832,50.7006,50.5685,50.6566,182101.0
2015-12-04 15:50:00,69.07,69.15,69.0,69.08,499258.0,50.6639,50.7226,50.6126,50.6712,499258.0
2015-12-07 09:30:00,69.0,69.42,68.69,69.42,241134.0,50.6126,50.9206,50.3852,50.9206,241134.0
2015-12-07 09:40:00,69.41,69.45,68.9,68.98,199445.0,50.9133,50.9426,50.5392,50.5979,199445.0
2015-12-07 09:50:00,68.99,69.15,68.78,69.09,107265.0,50.6052,50.7226,50.4512,50.6786,107265.0
2015-12-07 10:00:00,69.11,69.12,68.68,68.7,98053.0,50.6932,50.7006,50.3778,50.3925,98053.0
2015-12-07 10:10:00,68.71,69.04,68.7,69.0,52101.0,50.3998,50.6419,50.3925,50.6126,52101.0
2015-12-07 10:20:00,68.98,69.0,68.84,68.92,176812.0,50.5979,50.6126,50.4952,50.5539,176812.0
2015-12-07 10:30:00,68.92,68.93,68.65,68.72,69730.0,50.5539,50.5612,50.3558,50.4072,69730.0
2015-12-07 10:40:00,68.72,68.79,68.7,68.75,92934.0,50.4072,50.4585,50.3925,50.4292,92934.0
2015-12-07 10:50:00,68.75,68.75,68.65,68.7,116772.0,50.4292,50.4292,50.3558,50.3925,116772.0
2015-12-07 11:00:00,68.7,69.03,68.53,68.64,153302.0,50.3925,50.6346,50.2678,50.3485,153302.0
2015-12-07 11:10:00,68.64,68.68,68.49,68.67,97542.0,50.3485,50.3778,50.2385,50.3705,97542.0
2015-12-07 11:20:00,68.67,68.71,68.53,68.56,109794.0,50.3705,50.3998,50.2678,50.2898,109794.0
2015-12-07 11:30:00,68.55,68.8,68.55,68.8,70326.0,50.2825,50.4659,50.2825,50.4659,70326.0
2015-12-07 11:40:00,68.79,68.83,68.64,68.69,64157.0,50.4585,50.4879,50.3485,50.3852,64157.0
2015-12-07 11:50:00,68.7,68.81,68.67,68.8,66385.0,50.3925,50.4732,50.3705,50.4659,66385.0
2015-12-07 12:00:00,68.8,68.82,68.69,68.7,53964.0,50.4659,50.4805,50.3852,50.3925,53964.0
2015-12-07 12:10:00,68.69,68.78,68.67,68.77,34832.0,50.3852,50.4512,50.3705,50.4439,34832.0
2015-12-07 12:20:00,68.77,68.81,68.73,68.78,55350.0,50.4439,50.4732,50.4145,50.4512,55350.0
2015-12-07 12:30:00,68.77,68.77,68.72,68.74,61324.0,50.4439,50.4439,50.4072,50.4218,61324.0
2015-12-07 12:40:00,68.74,68.78,68.64,68.69,81705.0,50.4218,50.4512,50.3485,50.3852,81705.0
2015-12-07 12:50:00,68.69,68.74,68.66,68.7,76283.0,50.3852,50.4218,50.3632,50.3925,76283.0
2015-12-07 13:00:00,68.69,68.79,68.55,68.77,64257.0,50.3852,50.4585,50.2825,50.4439,64257.0
2015-12-07 13:10:00,68.75,68.8,68.53,68.76,73771.0,50.4292,50.4659,50.2678,50.4365,73771.0
2015-12-07 13:20:00,68.75,68.85,68.72,68.84,123958.0,50.4292,50.5025,50.4072,50.4952,123958.0
2015-12-07 13:30:00,68.83,68.87,68.77,68.81,69949.0,50.4879,50.5172,50.4439,50.4732,69949.0
2015-12-07 13:40:00,68.81,68.81,68.56,68.56,51982.0,50.4732,50.4732,50.2898,50.2898,51982.0
2015-12-07 13:50:00,68.56,68.84,68.56,68.84,57330.0,50.2898,50.4952,50.2898,50.4952,57330.0
2015-12-07 14:00:00,68.84,68.84,68.71,68.79,57425.0,50.4952,50.4952,50.3998,50.4585,57425.0
2015-12-07 14:10:00,68.81,68.81,68.69,68.75,68633.0,50.4732,50.4732,50.3852,50.4292,68633.0
2015-12-07 14:20:00,68.75,68.78,68.63,68.7,51915.0,50.4292,50.4512,50.3412,50.3925,51915.0
2015-12-07 14:30:00,68.7,68.79,68.57,68.67,53673.0,50.3925,50.4585,50.2971,50.3705,53673.0
2015-12-07 14:40:00,68.67,68.68,68.55,68.57,64093.0,50.3705,50.3778,50.2825,50.2971,64093.0
2015-12-07 14:50:00,68.57,68.67,68.54,68.56,112192.0,50.2971,50.3705,50.2751,50.2898,112192.0
2015-12-07 15:00:00,68.56,68.65,68.55,68.62,132498.0,50.2898,50.3558,50.2825,50.3338,132498.0
2015-12-07 15:10:00,68.62,68.63,68.48,68.58,141965.0,50.3338,50.3412,50.2311,50.3045,141965.0
2015-12-07 15:20:00,68.58,68.79,68.57,68.74,110900.0,50.3045,50.4585,50.2971,50.4218,110900.0
2015-12-07 15:30:00,68.74,68.8,68.63,68.72,193801.0,50.4218,50.4659,50.3412,50.4072,193801.0
2015-12-07 15:40:00,68.72,68.86,68.65,68.84,288283.0,50.4072,50.5099,50.3558,50.4952,288283.0
2015-12-07 15:50:00,68.84,68.93,68.76,68.85,246545.0,50.4952,50.5612,50.4365,50.5025,246545.0
2015-12-08 09:30:00,68.38,68.68,68.35,68.63,177089.0,50.1578,50.3778,50.1358,50.3412,177089.0
2015-12-08 09:40:00,68.61,68.97,68.55,68.8,114040.0,50.3265,50.5906,50.2825,50.4659,114040.0
2015-12-08 09:50:00,68.8,68.97,68.67,68.78,54234.0,50.4659,50.5906,50.3705,50.4512,54234.0
2015-12-08 10:00:00,68.77,69.2,68.77,69.15,78236.0,50.4439,50.7593,50.4439,50.7226,78236.0
2015-12-08 10:10:00,69.15,69.22,68.92,68.93,91359.0,50.7226,50.7739,50.5539,50.5612,91359.0
2015-12-08 10:20:00,68.95,68.95,68.71,68.87,70901.0,50.5759,50.5759,50.3998,50.5172,70901.0
2015-12-08 10:30:00,68.85,69.19,68.83,69.1,107444.0,50.5025,50.7519,50.4879,50.6859,107444.0
2015-12-08 10:40:00,69.1,69.45,69.1,69.39,151757.0,50.6859,50.9426,50.6859,50.8986,151757.0
2015-12-08 10:50:00,69.39,69.41,69.21,69.29,59152.0,50.8986,50.9133,50.7666,50.8253,59152.0
2015-12-08 11:00:00,69.3,69.62,69.29,69.59,87867.0,50.8326,51.0673,50.8253,51.0453,87867.0
2015-12-08 11:10:00,69.61,69.67,69.49,69.65,84470.0,51.06,51.104,50.972,51.0893,84470.0
2015-12-08 11:20:00,69.67,69.72,69.37,69.38,52222.0,51.104,51.1407,50.884,50.8913,52222.0
2015-12-08 11:30:00,69.39,69.39,69.24,69.28,66388.0,50.8986,50.8986,50.7886,50.8179,66388.0
2015-12-08 11:40:00,69.26,69.36,69.26,69.34,53397.0,50.8033,50.8766,50.8033,50.862,53397.0
2015-12-08 11:50:00,69.35,69.48,69.2,69.46,51452.0,50.8693,50.9646,50.7593,50.95,51452.0
2015-12-08 12:00:00,69.46,69.47,69.25,69.3,51706.0,50.95,50.9573,50.7959,50.8326,51706.0
2015-12-08 12:10:00,69.3,69.37,69.19,69.26,54321.0,50.8326,50.884,50.7519,50.8033,54321.0
2015-12-08 12:20:00,69.27,69.44,69.2,69.44,81767.0,50.8106,50.9353,50.7593,50.9353,81767.0
2015-12-08 12:30:00,69.4,69.45,69.31,69.42,46697.0,50.906,50.9426,50.84,50.9206,46697.0
2015-12-08 12:40:00,69.42,69.45,69.29,69.33,31915.0,50.9206,50.9426,50.8253,50.8546,31915.0
2015-12-08 12:50:00,69.35,69.44,69.34,69.42,36923.0,50.8693,50.9353,50.862,50.9206,36923.0
2015-12-08 13:00:00,69.44,69.47,69.37,69.41,33762.0,50.9353,50.9573,50.884,50.9133,33762.0
2015-12-08 13:10:00,69.4,69.44,69.19,69.2,62882.0,50.906,50.9353,50.7519,50.7593,62882.0
2015-12-08 13:20:00,69.21,69.32,69.18,69.25,70800.0,50.7666,50.8473,50.7446,50.7959,70800.0
2015-12-08 13:30:00,69.25,69.38,69.25,69.35,59484.0,50.7959,50.8913,50.7959,50.8693,59484.0
2015-12-08 13:40:00,69.35,69.36,69.25,69.31,39309.0,50.8693,50.8766,50.7959,50.84,39309.0
2015-12-08 13:50:00,69.31,69.4,69.25,69.39,33732.0,50.84,50.906,50.7959,50.8986,33732.0
2015-12-08 14:00:00,69.38,69.48,69.35,69.45,53635.0,50.8913,50.9646,50.8693,50.9426,53635.0
2015-12-08 14:10:00,69.45,69.54,69.43,69.47,46422.0,50.9426,51.0087,50.928,50.9573,46422.0
2015-12-08 14:20:00,69.47,69.48,69.33,69.36,46622.0,50.9573,50.9646,50.8546,50.8766,46622.0
2015-12-08 14:30:00,69.36,69.51,69.32,69.49,49450.0,50.8766,50.9867,50.8473,50.972,49450.0
2015-12-08 14:40:00,69.49,69.63,69.43,69.6,118131.0,50.972,51.0747,50.928,51.0527,118131.0
2015-12-08 14:50:00,69.61,69.76,69.6,69.67,132035.0,51.06,51.17,51.0527,51.104,132035.0
2015-12-08 15:00:00,69.68,69.82,69.57,69.82,204246.0,51.1114,51.214,51.0307,51.214,204246.0
2015-12-08 15:10:00,69.82,69.85,69.71,69.73,214735.0,51.214,51.236,51.1334,51.148,214735.0
2015-12-08 15:20:00,69.73,69.84,69.67,69.67,300876.0,51.148,51.2287,51.104,51.104,300876.0
2015-12-08 15:30:00,69.67,69.67,69.42,69.46,165208.0,51.104,51.104,50.9206,50.95,165208.0
2015-12-08 15:40:00,69.45,69.56,69.34,69.55,218127.0,50.9426,51.0233,50.862,51.016,218127.0
2015-12-08 15:50:00,69.54,69.6,69.34,69.41,466753.0,51.0087,51.0527,50.862,50.9133,466753.0
2015-12-09 09:30:00,69.1,69.21,68.77,68.88,225996.0,50.6859,50.7666,50.4439,50.5245,225996.0
2015-12-09 09:40:00,68.89,68.98,68.76,68.96,133972.0,50.5319,50.5979,50.4365,50.5832,133972.0
2015-12-09 09:50:00,68.97,68.99,68.79,68.83,63998.0,50.5906,50.6052,50.4585,50.4879,63998.0
2015-12-09 10:00:00,68.82,68.94,68.81,68.93,177698.0,50.4805,50.5685,50.4732,50.5612,177698.0
2015-12-09 10:10:00,68.93,69.16,68.92,68.98,118110.0,50.5612,50.7299,50.5539,50.5979,118110.0
2015-12-09 10:20:00,68.96,69.07,68.94,68.98,78603.0,50.5832,50.6639,50.5685,50.5979,78603.0
2015-12-09 10:30:00,68.99,69.28,68.99,69.25,76019.0,50.6052,50.8179,50.6052,50.7959,76019.0
2015-12-09 10:40:00,69.25,69.39,69.16,69.17,54253.0,50.7959,50.8986,50.7299,50.7373,54253.0
2015-12-09 10:50:00,69.19,69.22,69.03,69.05,53768.0,50.7519,50.7739,50.6346,50.6492,53768.0
2015-12-09 11:00:00,69.06,69.11,68.94,68.99,110257.0,50.6566,50.6932,50.5685,50.6052,110257.0
2015-12-09 11:10:00,69.0,69.18,68.98,69.0,69292.0,50.6126,50.7446,50.5979,50.6126,69292.0
2015-12-09 11:20:00,68.99,69.01,68.9,68.96,39784.0,50.6052,50.6199,50.5392,50.5832,39784.0
2015-12-09 11:30:00,68.97,69.01,68.77,68.78,47262.0,50.5906,50.6199,50.4439,50.4512,47262.0
2015-12-09 11:40:00,68.76,68.8,68.5,68.58,91502.0,50.4365,50.4659,50.2458,50.3045,91502.0
2015-12-09 11:50:00,68.59,68.61,68.48,68.52,98725.0,50.3118,50.3265,50.2311,50.2605,98725.0
2015-12-09 12:00:00,68.51,68.63,68.51,68.59,68997.0,50.2531,50.3412,50.2531,50.3118,68997.0
2015-12-09 12:10:00,68.59,68.69,68.49,68.52,52813.0,50.3118,50.3852,50.2385,50.2605,52813.0
2015-12-09 12:20:00,68.51,68.58,68.44,68.51,137050.0,50.2531,50.3045,50.2018,50.2531,137050.0
2015-12-09 12:30:00,68.5,68.58,68.34,68.35,148375.0,50.2458,50.3045,50.1284,50.1358,148375.0
2015-12-09 12:40:00,68.36,68.45,68.27,68.42,125779.0,50.1431,50.2091,50.0771,50.1871,125779.0
2015-12-09 12:50:00,68.42,68.69,68.41,68.55,166594.0,50.1871,50.3852,50.1798,50.2825,166594.0
2015-12-09 13:00:00,68.55,68.7,68.5,68.67,115666.0,50.2825,50.3925,50.2458,50.3705,115666.0
2015-12-09 13:10:00,68.67,68.77,68.64,68.65,80385.0,50.3705,50.4439,50.3485,50.3558,80385.0
2015-12-09 13:20:00,68.65,68.77,68.64,68.68,78853.0,50.3558,50.4439,50.3485,50.3778,78853.0
2015-12-09 13:30:00,68.69,68.79,68.67,68.79,82914.0,50.3852,50.4585,50.3705,50.4585,82914.0
2015-12-09 13:40:00,68.79,68.83,68.6,68.71,35737.0,50.4585,50.4879,50.3192,50.3998,35737.0
2015-12-09 13:50:00,68.72,68.85,68.69,68.69,61012.0,50.4072,50.5025,50.3852,50.3852,61012.0
2015-12-09 14:00:00,68.7,68.73,68.61,68.62,60592.0,50.3925,50.4145,50.3265,50.3338,60592.0
2015-12-09 14:10:00,68.62,68.73,68.61,68.63,41570.0,50.3338,50.4145,50.3265,50.3412,41570.0
2015-12-09 14:20:00,68.63,68.63,68.51,68.53,48726.0,50.3412,50.3412,50.2531,50.2678,48726.0
2015-12-09 14:30:00,68.52,68.63,68.5,68.61,68253.0,50.2605,50.3412,50.2458,50.3265,68253.0
2015-12-09 14:40:00,68.61,68.65,68.5,68.53,63581.0,50.3265,50.3558,50.2458,50.2678,63581.0
2015-12-09 14:50:00,68.52,68.54,68.41,68.43,73214.0,50.2605,50.2751,50.1798,50.1945,73214.0
2015-12-09 15:00:00,68.42,68.6,68.4,68.5,70584.0,50.1871,50.3192,50.1725,50.2458,70584.0
2015-12-09 15:10:00,68.5,68.54,68.42,68.46,79882.0,50.2458,50.2751,50.1871,50.2165,79882.0
2015-12-09 15:20:00,68.46,68.69,68.46,68.64,79374.0,50.2165,50.3852,50.2165,50.3485,79374.0
2015-12-09 15:30:00,68.65,68.82,68.65,68.71,87406.0,50.3558,50.4805,50.3558,50.3998,87406.0
2015-12-09 15:40:00,68.71,68.74,68.52,68.52,124640.0,50.3998,50.4218,50.2605,50.2605,124640.0
2015-12-09 15:50:00,68.52,68.62,68.49,68.57,231656.0,50.2605,50.3338,50.2385,50.2971,231656.0
2015-12-10 09:30:00,68.56,68.8,68.41,68.74,171018.0,50.2898,50.4659,50.1798,50.4218,171018.0
2015-12-10 09:40:00,68.79,68.86,68.53,68.54,45819.0,50.4585,50.5099,50.2678,50.2751,45819.0
2015-12-10 09:50:00,68.53,68.59,68.23,68.33,61184.0,50.2678,50.3118,50.0478,50.1211,61184.0
2015-12-10 10:00:00,68.32,68.44,68.27,68.29,27659.0,50.1138,50.2018,50.0771,50.0918,27659.0
2015-12-10 10:10:00,68.27,68.41,68.17,68.35,53237.0,50.0771,50.1798,50.0037,50.1358,53237.0
2015-12-10 10:20:00,68.34,68.43,68.32,68.36,55126.0,50.1284,50.1945,50.1138,50.1431,55126.0
2015-12-10 10:30:00,68.36,68.53,68.3,68.52,53173.0,50.1431,50.2678,50.0991,50.2605,53173.0
2015-12-10 10:40:00,68.54,68.64,68.52,68.56,104522.0,50.2751,50.3485,50.2605,50.2898,104522.0
2015-12-10 10:50:00,68.55,68.6,68.47,68.49,42280.0,50.2825,50.3192,50.2238,50.2385,42280.0
2015-12-10 11:00:00,68.5,68.59,68.47,68.51,46963.0,50.2458,50.3118,50.2238,50.2531,46963.0
2015-12-10 11:10:00,68.49,68.67,68.47,68.66,42193.0,50.2385,50.3705,50.2238,50.3632,42193.0
2015-12-10 11:20:00,68.66,68.78,68.65,68.72,60671.0,50.3632,50.4512,50.3558,50.4072,60671.0
2015-12-10 11:30:00,68.72,68.73,68.63,68.7,49771.0,50.4072,50.4145,50.3412,50.3925,49771.0
2015-12-10 11:40:00,68.69,68.8,68.6,68.77,47102.0,50.3852,50.4659,50.3192,50.4439,47102.0
2015-12-10 11:50:00,68.77,68.8,68.66,68.78,28785.0,50.4439,50.4659,50.3632,50.4512,28785.0
2015-12-10 12:00:00,68.78,68.84,68.72,68.74,48794.0,50.4512,50.4952,50.4072,50.4218,48794.0
2015-12-10 12:10:00,68.73,68.73,68.62,68.69,47866.0,50.4145,50.4145,50.3338,50.3852,47866.0
2015-12-10 12:20:00,68.68,68.74,68.61,68.71,27575.0,50.3778,50.4218,50.3265,50.3998,27575.0
2015-12-10 12:30:00,68.72,68.73,68.61,68.64,30495.0,50.4072,50.4145,50.3265,50.3485,30495.0
2015-12-10 12:40:00,68.65,68.8,68.64,68.79,28424.0,50.3558,50.4659,50.3485,50.4585,28424.0
2015-12-10 12:50:00,68.78,69.08,68.77,69.03,81486.0,50.4512,50.6712,50.4439,50.6346,81486.0
2015-12-10 13:00:00,69.03,69.04,68.89,68.96,53585.0,50.6346,50.6419,50.5319,50.5832,53585.0
2015-12-10 13:10:00,68.97,69.02,68.91,69.01,33250.0,50.5906,50.6272,50.5465,50.6199,33250.0
2015-12-10 13:20:00,69.0,69.04,68.98,69.02,47582.0,50.6126,50.6419,50.5979,50.6272,47582.0
2015-12-10 13:30:00,69.02,69.1,69.0,69.1,45313.0,50.6272,50.6859,50.6126,50.6859,45313.0
2015-12-10 13:40:00,69.1,69.13,69.01,69.12,90907.0,50.6859,50.7079,50.6199,50.7006,90907.0
2015-12-10 13:50:00,69.12,69.18,69.05,69.05,40189.0,50.7006,50.7446,50.6492,50.6492,40189.0
2015-12-10 14:00:00,69.05,69.18,69.04,69.13,43804.0,50.6492,50.7446,50.6419,50.7079,43804.0
2015-12-10 14:10:00,69.13,69.23,69.09,69.22,38866.0,50.7079,50.7813,50.6786,50.7739,38866.0
2015-12-10 14:20:00,69.21,69.37,69.21,69.36,56640.0,50.7666,50.884,50.7666,50.8766,56640.0
2015-12-10 14:30:00,69.37,69.38,69.27,69.3,54808.0,50.884,50.8913,50.8106,50.8326,54808.0
2015-12-10 14:40:00,69.31,69.42,69.3,69.33,68884.0,50.84,50.9206,50.8326,50.8546,68884.0
2015-12-10 14:50:00,69.33,69.33,69.24,69.31,44873.0,50.8546,50.8546,50.7886,50.84,44873.0
2015-12-10 15:00:00,69.31,69.32,68.97,68.97,62601.0,50.84,50.8473,50.5906,50.5906,62601.0
2015-12-10 15:10:00,68.95,68.98,68.78,68.79,66929.0,50.5759,50.5979,50.4512,50.4585,66929.0
2015-12-10 15:20:00,68.81,68.84,68.69,68.84,81734.0,50.4732,50.4952,50.3852,50.4952,81734.0
2015-12-10 15:30:00,68.84,68.87,68.77,68.84,61095.0,50.4952,50.5172,50.4439,50.4952,61095.0
2015-12-10 15:40:00,68.84,69.04,68.84,68.95,121432.0,50.4952,50.6419,50.4952,50.5759,121432.0
2015-12-10 15:50:00,68.93,69.02,68.81,68.93,206784.0,50.5612,50.6272,50.4732,50.5612,206784.0
2015-12-11 09:30:00,68.09,68.38,67.96,68.07,221461.0,49.9451,50.1578,49.8497,49.9304,221461.0
2015-12-11 09:40:00,68.06,68.31,67.99,68.0,180101.0,49.9231,50.1064,49.8717,49.879,180101.0
2015-12-11 09:50:00,68.02,68.04,67.83,67.86,67186.0,49.8937,49.9084,49.7543,49.7764,67186.0
2015-12-11 10:00:00,67.86,68.31,67.83,68.13,79939.0,49.7764,50.1064,49.7543,49.9744,79939.0
2015-12-11 10:10:00,68.13,68.46,68.12,68.34,117022.0,49.9744,50.2165,49.9671,50.1284,117022.0
2015-12-11 10:20:00,68.34,68.37,68.16,68.24,59709.0,50.1284,50.1504,49.9964,50.0551,59709.0
2015-12-11 10:30:00,68.26,68.34,67.96,67.99,104602.0,50.0698,50.1284,49.8497,49.8717,104602.0
2015-12-11 10:40:00,67.99,68.07,67.98,68.03,88550.0,49.8717,49.9304,49.8644,49.9011,88550.0
2015-12-11 10:50:00,68.02,68.15,68.01,68.04,103641.0,49.8937,49.9891,49.8864,49.9084,103641.0
2015-12-11 11:00:00,68.05,68.12,67.82,68.01,75020.0,49.9157,49.9671,49.747,49.8864,75020.0
2015-12-11 11:10:00,68.0,68.04,67.86,68.04,64666.0,49.879,49.9084,49.7764,49.9084,64666.0
2015-12-11 11:20:00,68.03,68.09,67.88,67.93,56539.0,49.9011,49.9451,49.791,49.8277,56539.0
2015-12-11 11:30:00,67.92,67.93,67.72,67.78,64719.0,49.8204,49.8277,49.6737,49.7177,64719.0
2015-12-11 11:40:00,67.79,68.11,67.79,68.09,73329.0,49.725,49.9597,49.725,49.9451,73329.0
2015-12-11 11:50:00,68.09,68.14,67.94,67.96,28750.0,49.9451,49.9817,49.835,49.8497,28750.0
2015-12-11 12:00:00,67.94,67.94,67.74,67.74,41196.0,49.835,49.835,49.6883,49.6883,41196.0
2015-12-11 12:10:00,67.75,67.8,67.63,67.71,38828.0,49.6957,49.7323,49.6076,49.6663,38828.0
2015-12-11 12:20:00,67.7,67.75,67.56,67.64,59895.0,49.659,49.6957,49.5563,49.615,59895.0
2015-12-11 12:30:00,67.63,67.75,67.6,67.66,74096.0,49.6076,49.6957,49.5856,49.6296,74096.0
2015-12-11 12:40:00,67.66,67.81,67.59,67.77,56757.0,49.6296,49.7397,49.5783,49.7103,56757.0
2015-12-11 12:50:00,67.78,67.84,67.62,67.79,68489.0,49.7177,49.7617,49.6003,49.725,68489.0
2015-12-11 13:00:00,67.82,67.9,67.74,67.87,41842.0,49.747,49.8057,49.6883,49.7837,41842.0
2015-12-11 13:10:00,67.88,67.96,67.83,67.94,48268.0,49.791,49.8497,49.7543,49.835,48268.0
2015-12-11 13:20:00,67.95,67.97,67.78,67.81,40938.0,49.8424,49.857,49.7177,49.7397,40938.0
2015-12-11 13:30:00,67.79,67.85,67.7,67.78,35457.0,49.725,49.769,49.659,49.7177,35457.0
2015-12-11 13:40:00,67.78,67.86,67.72,67.81,33270.0,49.7177,49.7764,49.6737,49.7397,33270.0
2015-12-11 13:50:00,67.79,67.88,67.77,67.79,32770.0,49.725,49.791,49.7103,49.725,32770.0
2015-12-11 14:00:00,67.8,67.88,67.8,67.86,54881.0,49.7323,49.791,49.7323,49.7764,54881.0
2015-12-11 14:10:00,67.86,68.12,67.83,68.1,64730.0,49.7764,49.9671,49.7543,49.9524,64730.0
2015-12-11 14:20:00,68.08,68.08,67.86,67.88,41346.0,49.9377,49.9377,49.7764,49.791,41346.0
2015-12-11 14:30:00,67.9,68.01,67.86,68.0,37588.0,49.8057,49.8864,49.7764,49.879,37588.0
2015-12-11 14:40:00,67.98,68.01,67.81,67.85,40134.0,49.8644,49.8864,49.7397,49.769,40134.0
2015-12-11 14:50:00,67.83,67.91,67.8,67.84,50086.0,49.7543,49.813,49.7323,49.7617,50086.0
2015-12-11 15:00:00,67.84,67.93,67.65,67.65,72203.0,49.7617,49.8277,49.6223,49.6223,72203.0
2015-12-11 15:10:00,67.66,67.72,67.54,67.56,98676.0,49.6296,49.6737,49.5416,49.5563,98676.0
2015-12-11 15:20:00,67.55,67.69,67.47,67.66,117456.0,49.549,49.6517,49.4903,49.6296,117456.0
2015-12-11 15:30:00,67.66,67.7,67.51,67.51,124374.0,49.6296,49.659,49.5196,49.5196,124374.0
2015-12-11 15:40:00,67.52,67.62,67.48,67.56,175980.0,49.527,49.6003,49.4976,49.5563,175980.0
2015-12-11 15:50:00,67.56,67.66,67.5,67.6,381446.0,49.5563,49.6296,49.5123,49.5856,381446.0
2015-12-14 09:30:00,67.89,68.47,67.83,68.04,282974.0,49.7984,50.2238,49.7543,49.9084,282974.0
2015-12-14 09:40:00,68.03,68.25,67.89,68.23,128791.0,49.9011,50.0624,49.7984,50.0478,128791.0
2015-12-14 09:50:00,68.22,68.29,67.93,68.02,89192.0,50.0404,50.0918,49.8277,49.8937,89192.0
2015-12-14 10:00:00,68.02,68.26,67.99,68.2,118250.0,49.8937,50.0698,49.8717,50.0257,118250.0
2015-12-14 10:10:00,68.2,68.44,67.62,67.96,200394.0,50.0257,50.2018,49.6003,49.8497,200394.0
2015-12-14 10:20:00,67.93,68.06,67.76,67.84,93873.0,49.8277,49.9231,49.703,49.7617,93873.0
2015-12-14 10:30:00,67.83,68.12,67.82,68.11,109157.0,49.7543,49.9671,49.747,49.9597,109157.0
2015-12-14 10:40:00,68.11,68.18,67.99,68.0,70528.0,49.9597,50.0111,49.8717,49.879,70528.0
2015-12-14 10:50:00,68.0,68.07,67.93,67.98,64371.0,49.879,49.9304,49.8277,49.8644,64371.0
2015-12-14 11:00:00,67.98,68.01,67.72,67.73,68965.0,49.8644,49.8864,49.6737,49.681,68965.0
2015-12-14 11:10:00,67.71,67.75,67.51,67.6,104802.0,49.6663,49.6957,49.5196,49.5856,104802.0
2015-12-14 11:20:00,67.61,67.69,67.43,67.45,94542.0,49.593,49.6517,49.4609,49.4756,94542.0
2015-12-14 11:30:00,67.44,67.55,67.34,67.53,82593.0,49.4683,49.549,49.3949,49.5343,82593.0
2015-12-14 11:40:00,67.51,67.72,67.43,67.64,50756.0,49.5196,49.6737,49.4609,49.615,50756.0
2015-12-14 11:50:00,67.63,67.98,67.59,67.93,181918.0,49.6076,49.8644,49.5783,49.8277,181918.0
2015-12-14 12:00:00,67.94,68.24,67.91,68.23,54584.0,49.835,50.0551,49.813,50.0478,54584.0
2015-12-14 12:10:00,68.22,68.31,68.17,68.21,81434.0,50.0404,50.1064,50.0037,50.0331,81434.0
2015-12-14 12:20:00,68.21,68.37,68.05,68.34,95828.0,50.0331,50.1504,49.9157,50.1284,95828.0
2015-12-14 12:30:00,68.34,68.4,68.19,68.21,114450.0,50.1284,50.1725,50.0184,50.0331,114450.0
2015-12-14 12:40:00,68.2,68.22,68.0,68.01,69843.0,50.0257,50.0404,49.879,49.8864,69843.0
2015-12-14 12:50:00,68.0,68.29,67.99,68.24,89069.0,49.879,50.0918,49.8717,50.0551,89069.0
2015-12-14 13:00:00,68.25,68.32,68.18,68.21,62684.0,50.0624,50.1138,50.0111,50.0331,62684.0
2015-12-14 13:10:00,68.21,68.24,68.05,68.14,61863.0,50.0331,50.0551,49.9157,49.9817,61863.0
2015-12-14 13:20:00,68.14,68.14,68.0,68.06,47143.0,49.9817,49.9817,49.879,49.9231,47143.0
2015-12-14 13:30:00,68.06,68.14,67.97,67.97,74423.0,49.9231,49.9817,49.857,49.857,74423.0
2015-12-14 13:40:00,67.97,68.04,67.84,67.97,47936.0,49.857,49.9084,49.7617,49.857,47936.0
2015-12-14 13:50:00,67.98,68.01,67.92,67.94,39806.0,49.8644,49.8864,49.8204,49.835,39806.0
2015-12-14 14:00:00,67.94,67.99,67.76,67.95,43978.0,49.835,49.8717,49.703,49.8424,43978.0
2015-12-14 14:10:00,67.96,68.06,67.93,68.01,53436.0,49.8497,49.9231,49.8277,49.8864,53436.0
2015-12-14 14:20:00,68.02,68.04,67.88,67.99,55101.0,49.8937,49.9084,49.791,49.8717,55101.0
2015-12-14 14:30:00,67.98,68.0,67.87,67.97,52763.0,49.8644,49.879,49.7837,49.857,52763.0
2015-12-14 14:40:00,67.97,68.15,67.92,68.14,64382.0,49.857,49.9891,49.8204,49.9817,64382.0
2015-12-14 14:50:00,68.13,68.3,68.11,68.24,59199.0,49.9744,50.0991,49.9597,50.0551,59199.0
2015-12-14 15:00:00,68.24,68.24,67.98,68.02,102967.0,50.0551,50.0551,49.8644,49.8937,102967.0
2015-12-14 15:10:00,68.01,68.08,67.91,68.05,72733.0,49.8864,49.9377,49.813,49.9157,72733.0
2015-12-14 15:20:00,68.05,68.1,67.96,68.06,72998.0,49.9157,49.9524,49.8497,49.9231,72998.0
2015-12-14 15:30:00,68.06,68.32,68.04,68.24,100451.0,49.9231,50.1138,49.9084,50.0551,100451.0
2015-12-14 15:40:00,68.23,68.46,68.09,68.44,230361.0,50.0478,50.2165,49.9451,50.2018,230361.0
2015-12-14 15:50:00,68.43,68.69,68.35,68.64,606646.0,50.1945,50.3852,50.1358,50.3485,606646.0
2015-12-15 09:30:00,69.3,70.0,69.3,69.87,369847.0,50.8326,51.3461,50.8326,51.2507,369847.0
2015-12-15 09:40:00,69.87,70.09,69.78,69.98,358071.0,51.2507,51.4121,51.1847,51.3314,358071.0
2015-12-15 09:50:00,69.98,70.06,69.8,69.96,156070.0,51.3314,51.3901,51.1994,51.3167,156070.0
2015-12-15 10:00:00,69.96,70.0,69.9,69.97,227076.0,51.3167,51.3461,51.2727,51.3241,227076.0
2015-12-15 10:10:00,69.97,70.0,69.83,69.88,154612.0,51.3241,51.3461,51.2214,51.2581,154612.0
2015-12-15 10:20:00,69.87,69.99,69.85,69.93,124497.0,51.2507,51.3387,51.236,51.2947,124497.0
2015-12-15 10:30:00,69.94,69.94,69.81,69.84,112836.0,51.3021,51.3021,51.2067,51.2287,112836.0
2015-12-15 10:40:00,69.87,69.93,69.82,69.86,137055.0,51.2507,51.2947,51.214,51.2434,137055.0
2015-12-15 10:50:00,69.87,69.88,69.68,69.68,121309.0,51.2507,51.2581,51.1114,51.1114,121309.0
2015-12-15 11:00:00,69.68,69.69,69.49,69.49,114399.0,51.1114,51.1187,50.972,50.972,114399.0
2015-12-15 11:10:00,69.48,69.57,69.36,69.53,110458.0,50.9646,51.0307,50.8766,51.0013,110458.0
2015-12-15 11:20:00,69.53,69.66,69.45,69.56,89018.0,51.0013,51.0967,50.9426,51.0233,89018.0
2015-12-15 11:30:00,69.57,69.68,69.57,69.66,118770.0,51.0307,51.1114,51.0307,51.0967,118770.0
2015-12-15 11:40:00,69.67,69.71,69.58,69.65,96772.0,51.104,51.1334,51.038,51.0893,96772.0
2015-12-15 11:50:00,69.66,69.82,69.65,69.78,94204.0,51.0967,51.214,51.0893,51.1847,94204.0
2015-12-15 12:00:00,69.76,70.02,69.74,69.94,139831.0,51.17,51.3607,51.1554,51.3021,139831.0
2015-12-15 12:10:00,69.93,70.05,69.87,70.0,129660.0,51.2947,51.3828,51.2507,51.3461,129660.0
2015-12-15 12:20:00,70.0,70.15,69.96,70.13,101412.0,51.3461,51.4561,51.3167,51.4414,101412.0
2015-12-15 12:30:00,70.12,70.48,70.12,70.43,196572.0,51.4341,51.6982,51.4341,51.6615,196572.0
2015-12-15 12:40:00,70.45,70.45,70.21,70.26,247505.0,51.6762,51.6762,51.5001,51.5368,247505.0
2015-12-15 12:50:00,70.25,70.32,70.24,70.3,220479.0,51.5295,51.5808,51.5221,51.5661,220479.0
2015-12-15 13:00:00,70.3,70.35,70.2,70.22,127612.0,51.5661,51.6028,51.4928,51.5074,127612.0
2015-12-15 13:10:00,70.21,70.21,70.05,70.15,152464.0,51.5001,51.5001,51.3828,51.4561,152464.0
2015-12-15 13:20:00,70.15,70.15,69.99,70.0,109786.0,51.4561,51.4561,51.3387,51.3461,109786.0
2015-12-15 13:30:00,70.0,70.15,69.97,70.14,119779.0,51.3461,51.4561,51.3241,51.4488,119779.0
2015-12-15 13:40:00,70.14,70.3,70.12,70.27,170584.0,51.4488,51.5661,51.4341,51.5441,170584.0
2015-12-15 13:50:00,70.27,70.43,70.27,70.38,189214.0,51.5441,51.6615,51.5441,51.6248,189214.0
2015-12-15 14:00:00,70.38,70.41,70.27,70.34,102745.0,51.6248,51.6468,51.5441,51.5955,102745.0
2015-12-15 14:10:00,70.34,70.35,70.26,70.3,122104.0,51.5955,51.6028,51.5368,51.5661,122104.0
2015-12-15 14:20:00,70.3,70.38,70.3,70.36,97287.0,51.5661,51.6248,51.5661,51.6101,97287.0
2015-12-15 14:30:00,70.35,70.42,70.35,70.37,175712.0,51.6028,51.6542,51.6028,51.6175,175712.0
2015-12-15 14:40:00,70.37,70.4,70.25,70.26,103445.0,51.6175,51.6395,51.5295,51.5368,103445.0
2015-12-15 14:50:00,70.27,70.31,70.22,70.3,119680.0,51.5441,51.5735,51.5074,51.5661,119680.0
2015-12-15 15:00:00,70.3,70.31,70.17,70.22,113715.0,51.5661,51.5735,51.4708,51.5074,113715.0
2015-12-15 15:10:00,70.22,70.22,70.07,70.2,147920.0,51.5074,51.5074,51.3974,51.4928,147920.0
2015-12-15 15:20:00,70.19,70.21,70.08,70.11,167181.0,51.4854,51.5001,51.4048,51.4268,167181.0
2015-12-15 15:30:00,70.1,70.12,69.96,70.11,262748.0,51.4194,51.4341,51.3167,51.4268,262748.0
2015-12-15 15:40:00,70.11,70.27,70.04,70.23,243621.0,51.4268,51.5441,51.3754,51.5148,243621.0
2015-12-15 15:50:00,70.22,70.27,70.13,70.21,626651.0,51.5074,51.5441,51.4414,51.5001,626651.0
2015-12-16 09:30:00,70.35,70.61,70.3,70.54,170993.0,51.6028,51.7935,51.5661,51.7422,170993.0
2015-12-16 09:40:00,70.56,70.56,70.07,70.08,80433.0,51.7568,51.7568,51.3974,51.4048,80433.0
2015-12-16 09:50:00,70.06,70.19,70.02,70.13,157917.0,51.3901,51.4854,51.3607,51.4414,157917.0
2015-12-16 10:00:00,70.14,70.19,69.79,69.81,196266.0,51.4488,51.4854,51.192,51.2067,196266.0
2015-12-16 10:10:00,69.8,69.88,69.7,69.79,121015.0,51.1994,51.2581,51.126,51.192,121015.0
2015-12-16 10:20:00,69.8,69.84,69.75,69.81,72014.0,51.1994,51.2287,51.1627,51.2067,72014.0
2015-12-16 10:30:00,69.8,69.86,69.71,69.8,101024.0,51.1994,51.2434,51.1334,51.1994,101024.0
2015-12-16 10:40:00,69.79,69.93,69.75,69.9,64141.0,51.192,51.2947,51.1627,51.2727,64141.0
2015-12-16 10:50:00,69.91,69.97,69.88,69.93,54305.0,51.2801,51.3241,51.2581,51.2947,54305.0
2015-12-16 11:00:00,69.93,69.93,69.8,69.85,57502.0,51.2947,51.2947,51.1994,51.236,57502.0
2015-12-16 11:10:00,69.85,69.89,69.73,69.77,58066.0,51.236,51.2654,51.148,51.1774,58066.0
2015-12-16 11:20:00,69.75,69.81,69.7,69.71,62669.0,51.1627,51.2067,51.126,51.1334,62669.0
2015-12-16 11:30:00,69.71,69.79,69.63,69.67,112095.0,51.1334,51.192,51.0747,51.104,112095.0
2015-12-16 11:40:00,69.67,69.68,69.54,69.57,91715.0,51.104,51.1114,51.0087,51.0307,91715.0
2015-12-16 11:50:00,69.58,69.59,69.45,69.48,89916.0,51.038,51.0453,50.9426,50.9646,89916.0
2015-12-16 12:00:00,69.48,69.52,69.43,69.45,125850.0,50.9646,50.994,50.928,50.9426,125850.0
2015-12-16 12:10:00,69.44,69.45,69.3,69.35,71277.0,50.9353,50.9426,50.8326,50.8693,71277.0
2015-12-16 12:20:00,69.36,69.6,69.35,69.58,69707.0,50.8766,51.0527,50.8693,51.038,69707.0
2015-12-16 12:30:00,69.59,69.71,69.59,69.68,69749.0,51.0453,51.1334,51.0453,51.1114,69749.0
2015-12-16 12:40:00,69.69,69.69,69.54,69.56,103842.0,51.1187,51.1187,51.0087,51.0233,103842.0
2015-12-16 12:50:00,69.56,69.61,69.48,69.52,88837.0,51.0233,51.06,50.9646,50.994,88837.0
2015-12-16 13:00:00,69.53,69.71,69.48,69.68,80939.0,51.0013,51.1334,50.9646,51.1114,80939.0
2015-12-16 13:10:00,69.67,69.67,69.51,69.52,92610.0,51.104,51.104,50.9867,50.994,92610.0
2015-12-16 13:20:00,69.52,69.69,69.52,69.67,74908.0,50.994,51.1187,50.994,51.104,74908.0
2015-12-16 13:30:00,69.67,69.69,69.56,69.62,111235.0,51.104,51.1187,51.0233,51.0673,111235.0
2015-12-16 13:40:00,69.62,69.73,69.57,69.73,129570.0,51.0673,51.148,51.0307,51.148,129570.0
2015-12-16 13:50:00,69.72,69.95,69.67,69.89,104434.0,51.1407,51.3094,51.104,51.2654,104434.0
2015-12-16 14:00:00,69.84,69.92,69.07,69.78,133755.0,51.2287,51.2874,50.6639,51.1847,133755.0
2015-12-16 14:10:00,69.78,69.93,69.6,69.79,90006.0,51.1847,51.2947,51.0527,51.192,90006.0
2015-12-16 14:20:00,69.78,69.95,69.75,69.86,109352.0,51.1847,51.3094,51.1627,51.2434,109352.0
2015-12-16 14:30:00,69.88,70.09,69.72,69.97,116535.0,51.2581,51.4121,51.1407,51.3241,116535.0
2015-12-16 14:40:00,69.96,70.19,69.85,70.18,106145.0,51.3167,51.4854,51.236,51.4781,106145.0
2015-12-16 14:50:00,70.18,70.55,70.14,70.46,116836.0,51.4781,51.7495,51.4488,51.6835,116836.0
2015-12-16 15:00:00,70.47,70.52,70.29,70.3,118145.0,51.6908,51.7275,51.5588,51.5661,118145.0
2015-12-16 15:10:00,70.31,70.47,70.31,70.4,109244.0,51.5735,51.6908,51.5735,51.6395,109244.0
2015-12-16 15:20:00,70.4,70.64,70.39,70.62,120074.0,51.6395,51.8155,51.6321,51.8009,120074.0
2015-12-16 15:30:00,70.62,70.79,70.62,70.71,185442.0,51.8009,51.9256,51.8009,51.8669,185442.0
2015-12-16 15:40:00,70.72,70.8,70.71,70.75,261430.0,51.8742,51.9329,51.8669,51.8962,261430.0
2015-12-16 15:50:00,70.75,70.84,70.69,70.7,458481.0,51.8962,51.9622,51.8522,51.8595,458481.0
2015-12-17 09:30:00,70.79,70.87,70.21,70.27,303549.0,51.9256,51.9842,51.5001,51.5441,303549.0
2015-12-17 09:40:00,70.28,70.46,70.05,70.06,146414.0,51.5515,51.6835,51.3828,51.3901,146414.0
2015-12-17 09:50:00,70.06,70.31,69.9,70.24,164979.0,51.3901,51.5735,51.2727,51.5221,164979.0
2015-12-17 10:00:00,70.24,70.26,70.1,70.16,159839.0,51.5221,51.5368,51.4194,51.4634,159839.0
2015-12-17 10:10:00,70.18,70.18,69.79,69.8,140474.0,51.4781,51.4781,51.192,51.1994,140474.0
2015-12-17 10:20:00,69.79,69.92,69.75,69.89,104670.0,51.192,51.2874,51.1627,51.2654,104670.0
2015-12-17 10:30:00,69.89,70.17,69.88,70.16,154136.0,51.2654,51.4708,51.2581,51.4634,154136.0
2015-12-17 10:40:00,70.16,70.31,69.97,69.99,107770.0,51.4634,51.5735,51.3241,51.3387,107770.0
2015-12-17 10:50:00,69.99,70.07,69.84,70.06,222527.0,51.3387,51.3974,51.2287,51.3901,222527.0
2015-12-17 11:00:00,70.05,70.05,69.96,70.0,140094.0,51.3828,51.3828,51.3167,51.3461,140094.0
2015-12-17 11:10:00,69.99,70.03,69.85,69.87,183329.0,51.3387,51.3681,51.236,51.2507,183329.0
2015-12-17 11:20:00,69.88,69.88,69.72,69.81,135948.0,51.2581,51.2581,51.1407,51.2067,135948.0
2015-12-17 11:30:00,69.78,69.87,69.71,69.83,82766.0,51.1847,51.2507,51.1334,51.2214,82766.0
2015-12-17 11:40:00,69.83,69.85,69.75,69.81,90369.0,51.2214,51.236,51.1627,51.2067,90369.0
2015-12-17 11:50:00,69.82,69.89,69.74,69.77,115044.0,51.214,51.2654,51.1554,51.1774,115044.0
2015-12-17 12:00:00,69.78,69.78,69.56,69.65,59645.0,51.1847,51.1847,51.0233,51.0893,59645.0
2015-12-17 12:10:00,69.65,69.8,69.62,69.8,56204.0,51.0893,51.1994,51.0673,51.1994,56204.0
2015-12-17 12:20:00,69.79,69.81,69.73,69.76,79122.0,51.192,51.2067,51.148,51.17,79122.0
2015-12-17 12:30:00,69.77,69.79,69.53,69.55,90077.0,51.1774,51.192,51.0013,51.016,90077.0
2015-12-17 12:40:00,69.55,69.55,69.4,69.44,81280.0,51.016,51.016,50.906,50.9353,81280.0
2015-12-17 12:50:00,69.44,69.51,69.32,69.49,79549.0,50.9353,50.9867,50.8473,50.972,79549.0
2015-12-17 13:00:00,69.49,69.57,69.46,69.48,70271.0,50.972,51.0307,50.95,50.9646,70271.0
2015-12-17 13:10:00,69.49,69.49,69.37,69.37,85362.0,50.972,50.972,50.884,50.884,85362.0
2015-12-17 13:20:00,69.37,69.51,69.31,69.39,99724.0,50.884,50.9867,50.84,50.8986,99724.0
2015-12-17 13:30:00,69.39,69.72,69.38,69.72,118206.0,50.8986,51.1407,50.8913,51.1407,118206.0
2015-12-17 13:40:00,69.72,69.84,69.68,69.82,123785.0,51.1407,51.2287,51.1114,51.214,123785.0
2015-12-17 13:50:00,69.82,69.87,69.8,69.84,76522.0,51.214,51.2507,51.1994,51.2287,76522.0
2015-12-17 14:00:00,69.84,69.88,69.77,69.77,69371.0,51.2287,51.2581,51.1774,51.1774,69371.0
2015-12-17 14:10:00,69.77,69.84,69.67,69.82,87334.0,51.1774,51.2287,51.104,51.214,87334.0
2015-12-17 14:20:00,69.82,69.85,69.62,69.63,118240.0,51.214,51.236,51.0673,51.0747,118240.0
2015-12-17 14:30:00,69.63,69.75,69.59,69.7,99055.0,51.0747,51.1627,51.0453,51.126,99055.0
2015-12-17 14:40:00,69.69,69.72,69.52,69.55,77762.0,51.1187,51.1407,50.994,51.016,77762.0
2015-12-17 14:50:00,69.55,69.63,69.5,69.58,86196.0,51.016,51.0747,50.9793,51.038,86196.0
2015-12-17 15:00:00,69.58,69.75,69.57,69.74,127477.0,51.038,51.1627,51.0307,51.1554,127477.0
2015-12-17 15:10:00,69.74,69.86,69.7,69.7,116332.0,51.1554,51.2434,51.126,51.126,116332.0
2015-12-17 15:20:00,69.71,69.78,69.56,69.7,117888.0,51.1334,51.1847,51.0233,51.126,117888.0
2015-12-17 15:30:00,69.7,69.93,69.67,69.73,146043.0,51.126,51.2947,51.104,51.148,146043.0
2015-12-17 15:40:00,69.74,69.85,69.6,69.67,209005.0,51.1554,51.236,51.0527,51.104,209005.0
2015-12-17 15:50:00,69.66,69.67,69.21,69.25,564696.0,51.0967,51.104,50.7666,50.7959,564696.0
2015-12-18 09:30:00,68.81,69.18,68.41,68.52,1006608.0,50.4732,50.7446,50.1798,50.2605,1006608.0
2015-12-18 09:40:00,68.53,68.6,67.97,68.18,212090.0,50.2678,50.3192,49.857,50.0111,212090.0
2015-12-18 09:50:00,68.2,68.38,68.12,68.29,142387.0,50.0257,50.1578,49.9671,50.0918,142387.0
2015-12-18 10:00:00,68.3,68.49,68.11,68.11,152819.0,50.0991,50.2385,49.9597,49.9597,152819.0
2015-12-18 10:10:00,68.1,68.18,67.94,67.98,80539.0,49.9524,50.0111,49.835,49.8644,80539.0
2015-12-18 10:20:00,67.99,68.1,67.88,67.94,144722.0,49.8717,49.9524,49.791,49.835,144722.0
2015-12-18 10:30:00,67.95,68.0,67.79,67.85,133800.0,49.8424,49.879,49.725,49.769,133800.0
2015-12-18 10:40:00,67.85,67.93,67.75,67.85,117520.0,49.769,49.8277,49.6957,49.769,117520.0
2015-12-18 10:50:00,67.85,68.1,67.85,68.03,80861.0,49.769,49.9524,49.769,49.9011,80861.0
2015-12-18 11:00:00,68.04,68.17,68.0,68.17,70404.0,49.9084,50.0037,49.879,50.0037,70404.0
2015-12-18 11:10:00,68.17,68.3,68.13,68.17,80939.0,50.0037,50.0991,49.9744,50.0037,80939.0
2015-12-18 11:20:00,68.19,68.21,68.07,68.15,92765.0,50.0184,50.0331,49.9304,49.9891,92765.0
2015-12-18 11:30:00,68.15,68.19,67.98,68.06,76679.0,49.9891,50.0184,49.8644,49.9231,76679.0
2015-12-18 11:40:00,68.06,68.09,67.82,67.83,96073.0,49.9231,49.9451,49.747,49.7543,96073.0
2015-12-18 11:50:00,67.84,67.85,67.63,67.71,120957.0,49.7617,49.769,49.6076,49.6663,120957.0
2015-12-18 12:00:00,67.7,68.02,67.7,67.89,127503.0,49.659,49.8937,49.659,49.7984,127503.0
2015-12-18 12:10:00,67.88,68.07,67.85,67.86,103337.0,49.791,49.9304,49.769,49.7764,103337.0
2015-12-18 12:20:00,67.87,67.96,67.82,67.94,93654.0,49.7837,49.8497,49.747,49.835,93654.0
2015-12-18 12:30:00,67.95,67.95,67.75,67.78,94059.0,49.8424,49.8424,49.6957,49.7177,94059.0
2015-12-18 12:40:00,67.78,67.91,67.72,67.87,57585.0,49.7177,49.813,49.6737,49.7837,57585.0
2015-12-18 12:50:00,67.85,67.87,67.76,67.85,60057.0,49.769,49.7837,49.703,49.769,60057.0
2015-12-18 13:00:00,67.85,68.06,67.85,67.98,74981.0,49.769,49.9231,49.769,49.8644,74981.0
2015-12-18 13:10:00,67.98,68.03,67.94,68.0,53082.0,49.8644,49.9011,49.835,49.879,53082.0
2015-12-18 13:20:00,68.0,68.03,67.89,67.9,79589.0,49.879,49.9011,49.7984,49.8057,79589.0
2015-12-18 13:30:00,67.9,67.99,67.83,67.85,55581.0,49.8057,49.8717,49.7543,49.769,55581.0
2015-12-18 13:40:00,67.83,67.99,67.82,67.88,47625.0,49.7543,49.8717,49.747,49.791,47625.0
2015-12-18 13:50:00,67.89,68.12,67.87,68.05,68461.0,49.7984,49.9671,49.7837,49.9157,68461.0
2015-12-18 14:00:00,68.06,68.4,68.05,68.37,111441.0,49.9231,50.1725,49.9157,50.1504,111441.0
2015-12-18 14:10:00,68.37,68.47,68.29,68.39,87315.0,50.1504,50.2238,50.0918,50.1651,87315.0
2015-12-18 14:20:00,68.38,68.72,68.38,68.57,106968.0,50.1578,50.4072,50.1578,50.2971,106968.0
2015-12-18 14:30:00,68.59,68.59,68.31,68.34,67400.0,50.3118,50.3118,50.1064,50.1284,67400.0
2015-12-18 14:40:00,68.34,68.34,68.03,68.04,128432.0,50.1284,50.1284,49.9011,49.9084,128432.0
2015-12-18 14:50:00,68.03,68.16,68.0,68.08,94885.0,49.9011,49.9964,49.879,49.9377,94885.0
2015-12-18 15:00:00,68.09,68.25,68.07,68.22,109651.0,49.9451,50.0624,49.9304,50.0404,109651.0
2015-12-18 15:10:00,68.23,68.24,67.9,67.97,124455.0,50.0478,50.0551,49.8057,49.857,124455.0
2015-12-18 15:20:00,67.98,68.12,67.84,68.0,124892.0,49.8644,49.9671,49.7617,49.879,124892.0
2015-12-18 15:30:00,67.98,68.07,67.91,67.98,193895.0,49.8644,49.9304,49.813,49.8644,193895.0
2015-12-18 15:40:00,67.98,68.07,67.91,67.92,333406.0,49.8644,49.9304,49.813,49.8204,333406.0
2015-12-18 15:50:00,67.91,67.94,67.65,67.66,666948.0,49.813,49.835,49.6223,49.6296,666948.0
2015-12-21 09:30:00,68.23,68.65,68.11,68.46,307405.0,50.0478,50.3558,49.9597,50.2165,307405.0
2015-12-21 09:40:00,68.44,68.48,68.05,68.15,236237.0,50.2018,50.2311,49.9157,49.9891,236237.0
2015-12-21 09:50:00,68.13,68.13,67.64,67.65,132216.0,49.9744,49.9744,49.615,49.6223,132216.0
2015-12-21 10:00:00,67.66,68.18,67.66,68.1,97286.0,49.6296,50.0111,49.6296,49.9524,97286.0
2015-12-21 10:10:00,68.11,68.21,68.02,68.16,68746.0,49.9597,50.0331,49.8937,49.9964,68746.0
2015-12-21 10:20:00,68.17,68.22,68.03,68.17,44663.0,50.0037,50.0404,49.9011,50.0037,44663.0
2015-12-21 10:30:00,68.15,68.22,67.98,68.0,72767.0,49.9891,50.0404,49.8644,49.879,72767.0
2015-12-21 10:40:00,67.99,67.99,67.78,67.79,67016.0,49.8717,49.8717,49.7177,49.725,67016.0
2015-12-21 10:50:00,67.79,67.93,67.78,67.92,76826.0,49.725,49.8277,49.7177,49.8204,76826.0
2015-12-21 11:00:00,67.92,67.96,67.7,67.71,102020.0,49.8204,49.8497,49.659,49.6663,102020.0
2015-12-21 11:10:00,67.7,67.74,67.6,67.64,66777.0,49.659,49.6883,49.5856,49.615,66777.0
2015-12-21 11:20:00,67.63,67.79,67.59,67.69,55331.0,49.6076,49.725,49.5783,49.6517,55331.0
2015-12-21 11:30:00,67.66,67.67,67.36,67.38,84881.0,49.6296,49.637,49.4096,49.4243,84881.0
2015-12-21 11:40:00,67.38,67.55,67.31,67.44,57335.0,49.4243,49.549,49.3729,49.4683,57335.0
2015-12-21 11:50:00,67.46,67.55,67.38,67.5,74785.0,49.4829,49.549,49.4243,49.5123,74785.0
2015-12-21 12:00:00,67.5,67.69,67.5,67.61,68060.0,49.5123,49.6517,49.5123,49.593,68060.0
2015-12-21 12:10:00,67.62,67.71,67.53,67.57,62457.0,49.6003,49.6663,49.5343,49.5636,62457.0
2015-12-21 12:20:00,67.56,67.68,67.55,67.58,37293.0,49.5563,49.6443,49.549,49.571,37293.0
2015-12-21 12:30:00,67.57,67.69,67.55,67.58,72138.0,49.5636,49.6517,49.549,49.571,72138.0
2015-12-21 12:40:00,67.58,67.64,67.5,67.64,93659.0,49.571,49.615,49.5123,49.615,93659.0
2015-12-21 12:50:00,67.64,67.73,67.64,67.68,52108.0,49.615,49.681,49.615,49.6443,52108.0
2015-12-21 13:00:00,67.67,67.8,67.67,67.73,43969.0,49.637,49.7323,49.637,49.681,43969.0
2015-12-21 13:10:00,67.73,67.81,67.7,67.78,35366.0,49.681,49.7397,49.659,49.7177,35366.0
2015-12-21 13:20:00,67.77,67.89,67.75,67.83,66942.0,49.7103,49.7984,49.6957,49.7543,66942.0
2015-12-21 13:30:00,67.84,67.99,67.83,67.91,58020.0,49.7617,49.8717,49.7543,49.813,58020.0
2015-12-21 13:40:00,67.9,67.94,67.8,67.81,37635.0,49.8057,49.835,49.7323,49.7397,37635.0
2015-12-21 13:50:00,67.8,67.88,67.79,67.87,50959.0,49.7323,49.791,49.725,49.7837,50959.0
2015-12-21 14:00:00,67.87,67.94,67.86,67.88,55490.0,49.7837,49.835,49.7764,49.791,55490.0
2015-12-21 14:10:00,67.88,67.93,67.81,67.84,54000.0,49.791,49.8277,49.7397,49.7617,54000.0
2015-12-21 14:20:00,67.84,67.84,67.63,67.69,51912.0,49.7617,49.7617,49.6076,49.6517,51912.0
2015-12-21 14:30:00,67.68,67.76,67.65,67.74,39578.0,49.6443,49.703,49.6223,49.6883,39578.0
2015-12-21 14:40:00,67.73,67.74,67.61,67.67,47632.0,49.681,49.6883,49.593,49.637,47632.0
2015-12-21 14:50:00,67.68,67.69,67.58,67.63,43702.0,49.6443,49.6517,49.571,49.6076,43702.0
2015-12-21 15:00:00,67.63,67.72,67.57,67.57,87714.0,49.6076,49.6737,49.5636,49.5636,87714.0
2015-12-21 15:10:00,67.56,67.61,67.48,67.5,80392.0,49.5563,49.593,49.4976,49.5123,80392.0
2015-12-21 15:20:00,67.51,67.56,67.45,67.55,78706.0,49.5196,49.5563,49.4756,49.549,78706.0
2015-12-21 15:30:00,67.55,67.76,67.53,67.71,96153.0,49.549,49.703,49.5343,49.6663,96153.0
2015-12-21 15:40:00,67.71,67.93,67.71,67.88,141610.0,49.6663,49.8277,49.6663,49.791,141610.0
2015-12-21 15:50:00,67.88,68.08,67.83,68.05,300927.0,49.791,49.9377,49.7543,49.9157,300927.0
2015-12-22 09:30:00,68.15,68.44,67.76,67.92,93348.0,49.9891,50.2018,49.703,49.8204,93348.0
2015-12-22 09:40:00,67.94,67.95,67.6,67.61,55007.0,49.835,49.8424,49.5856,49.593,55007.0
2015-12-22 09:50:00,67.6,67.64,67.48,67.53,109203.0,49.5856,49.615,49.4976,49.5343,109203.0
2015-12-22 10:00:00,67.5,67.57,67.42,67.55,63613.0,49.5123,49.5636,49.4536,49.549,63613.0
2015-12-22 10:10:00,67.56,67.65,67.39,67.46,97874.0,49.5563,49.6223,49.4316,49.4829,97874.0
2015-12-22 10:20:00,67.46,67.63,67.43,67.56,51308.0,49.4829,49.6076,49.4609,49.5563,51308.0
2015-12-22 10:30:00,67.57,67.64,67.47,67.58,90201.0,49.5636,49.615,49.4903,49.571,90201.0
2015-12-22 10:40:00,67.57,67.7,67.54,67.55,41939.0,49.5636,49.659,49.5416,49.549,41939.0
2015-12-22 10:50:00,67.56,67.64,67.5,67.58,63953.0,49.5563,49.615,49.5123,49.571,63953.0
2015-12-22 11:00:00,67.57,67.69,67.57,67.65,72762.0,49.5636,49.6517,49.5636,49.6223,72762.0
2015-12-22 11:10:00,67.64,67.64,67.44,67.48,50697.0,49.615,49.615,49.4683,49.4976,50697.0
2015-12-22 11:20:00,67.47,67.53,67.36,67.46,64912.0,49.4903,49.5343,49.4096,49.4829,64912.0
2015-12-22 11:30:00,67.48,67.8,67.47,67.77,44631.0,49.4976,49.7323,49.4903,49.7103,44631.0
2015-12-22 11:40:00,67.77,67.88,67.75,67.78,46844.0,49.7103,49.791,49.6957,49.7177,46844.0
2015-12-22 11:50:00,67.78,67.84,67.72,67.81,88003.0,49.7177,49.7617,49.6737,49.7397,88003.0
2015-12-22 12:00:00,67.81,67.83,67.58,67.64,43585.0,49.7397,49.7543,49.571,49.615,43585.0
2015-12-22 12:10:00,67.63,67.79,67.57,67.79,52201.0,49.6076,49.725,49.5636,49.725,52201.0
2015-12-22 12:20:00,67.78,67.92,67.72,67.87,72726.0,49.7177,49.8204,49.6737,49.7837,72726.0
2015-12-22 12:30:00,67.86,68.02,67.85,67.93,46067.0,49.7764,49.8937,49.769,49.8277,46067.0
2015-12-22 12:40:00,67.92,67.97,67.84,67.85,36576.0,49.8204,49.857,49.7617,49.769,36576.0
2015-12-22 12:50:00,67.86,67.96,67.86,67.92,58563.0,49.7764,49.8497,49.7764,49.8204,58563.0
2015-12-22 13:00:00,67.92,67.94,67.83,67.84,46371.0,49.8204,49.835,49.7543,49.7617,46371.0
2015-12-22 13:10:00,67.83,67.84,67.76,67.79,52926.0,49.7543,49.7617,49.703,49.725,52926.0
2015-12-22 13:20:00,67.8,67.84,67.72,67.83,54345.0,49.7323,49.7617,49.6737,49.7543,54345.0
2015-12-22 13:30:00,67.82,67.86,67.76,67.86,29157.0,49.747,49.7764,49.703,49.7764,29157.0
2015-12-22 13:40:00,67.85,68.0,67.79,67.98,48588.0,49.769,49.879,49.725,49.8644,48588.0
2015-12-22 13:50:00,67.99,68.12,67.96,68.11,50631.0,49.8717,49.9671,49.8497,49.9597,50631.0
2015-12-22 14:00:00,68.12,68.13,68.03,68.05,41274.0,49.9671,49.9744,49.9011,49.9157,41274.0
2015-12-22 14:10:00,68.05,68.12,68.04,68.09,44285.0,49.9157,49.9671,49.9084,49.9451,44285.0
2015-12-22 14:20:00,68.1,68.17,68.07,68.07,48600.0,49.9524,50.0037,49.9304,49.9304,48600.0
2015-12-22 14:30:00,68.08,68.12,68.04,68.1,47027.0,49.9377,49.9671,49.9084,49.9524,47027.0
2015-12-22 14:40:00,68.1,68.2,68.08,68.16,55593.0,49.9524,50.0257,49.9377,49.9964,55593.0
2015-12-22 14:50:00,68.15,68.19,68.09,68.19,54593.0,49.9891,50.0184,49.9451,50.0184,54593.0
2015-12-22 15:00:00,68.19,68.32,68.17,68.25,79598.0,50.0184,50.1138,50.0037,50.0624,79598.0
2015-12-22 15:10:00,68.25,68.37,68.21,68.26,78512.0,50.0624,50.1504,50.0331,50.0698,78512.0
2015-12-22 15:20:00,68.26,68.36,68.25,68.26,76681.0,50.0698,50.1431,50.0624,50.0698,76681.0
2015-12-22 15:30:00,68.27,68.29,68.17,68.22,91143.0,50.0771,50.0918,50.0037,50.0404,91143.0
2015-12-22 15:40:00,68.22,68.22,68.07,68.1,113184.0,50.0404,50.0404,49.9304,49.9524,113184.0
2015-12-22 15:50:00,68.1,68.36,68.1,68.32,307200.0,49.9524,50.1431,49.9524,50.1138,307200.0
2015-12-23 09:30:00,68.55,68.93,68.52,68.7,118668.0,50.2825,50.5612,50.2605,50.3925,118668.0
2015-12-23 09:40:00,68.63,68.77,68.5,68.53,58116.0,50.3412,50.4439,50.2458,50.2678,58116.0
2015-12-23 09:50:00,68.53,68.62,68.47,68.57,50520.0,50.2678,50.3338,50.2238,50.2971,50520.0
2015-12-23 10:00:00,68.57,68.63,68.53,68.56,51247.0,50.2971,50.3412,50.2678,50.2898,51247.0
2015-12-23 10:10:00,68.56,68.68,68.5,68.53,80771.0,50.2898,50.3778,50.2458,50.2678,80771.0
2015-12-23 10:20:00,68.53,68.54,68.27,68.28,54699.0,50.2678,50.2751,50.0771,50.0844,54699.0
2015-12-23 10:30:00,68.31,68.51,68.24,68.48,67047.0,50.1064,50.2531,50.0551,50.2311,67047.0
2015-12-23 10:40:00,68.48,68.61,68.46,68.55,46042.0,50.2311,50.3265,50.2165,50.2825,46042.0
2015-12-23 10:50:00,68.56,68.64,68.52,68.63,72316.0,50.2898,50.3485,50.2605,50.3412,72316.0
2015-12-23 11:00:00,68.61,68.67,68.5,68.54,95431.0,50.3265,50.3705,50.2458,50.2751,95431.0
2015-12-23 11:10:00,68.53,68.55,68.45,68.55,38236.0,50.2678,50.2825,50.2091,50.2825,38236.0
2015-12-23 11:20:00,68.54,68.62,68.43,68.54,65597.0,50.2751,50.3338,50.1945,50.2751,65597.0
2015-12-23 11:30:00,68.56,68.61,68.47,68.53,39446.0,50.2898,50.3265,50.2238,50.2678,39446.0
2015-12-23 11:40:00,68.55,68.6,68.41,68.42,51433.0,50.2825,50.3192,50.1798,50.1871,51433.0
2015-12-23 11:50:00,68.41,68.54,68.39,68.51,34745.0,50.1798,50.2751,50.1651,50.2531,34745.0
2015-12-23 12:00:00,68.5,68.6,68.49,68.59,44187.0,50.2458,50.3192,50.2385,50.3118,44187.0
2015-12-23 12:10:00,68.6,68.73,68.54,68.72,92764.0,50.3192,50.4145,50.2751,50.4072,92764.0
2015-12-23 12:20:00,68.71,68.87,68.71,68.84,52557.0,50.3998,50.5172,50.3998,50.4952,52557.0
2015-12-23 12:30:00,68.84,68.87,68.7,68.7,63691.0,50.4952,50.5172,50.3925,50.3925,63691.0
2015-12-23 12:40:00,68.7,68.71,68.61,68.61,46380.0,50.3925,50.3998,50.3265,50.3265,46380.0
2015-12-23 12:50:00,68.63,68.72,68.57,68.71,45847.0,50.3412,50.4072,50.2971,50.3998,45847.0
2015-12-23 13:00:00,68.71,68.79,68.7,68.72,50448.0,50.3998,50.4585,50.3925,50.4072,50448.0
2015-12-23 13:10:00,68.72,68.78,68.68,68.69,52936.0,50.4072,50.4512,50.3778,50.3852,52936.0
2015-12-23 13:20:00,68.7,68.74,68.69,68.7,64245.0,50.3925,50.4218,50.3852,50.3925,64245.0
2015-12-23 13:30:00,68.7,68.72,68.63,68.66,77438.0,50.3925,50.4072,50.3412,50.3632,77438.0
2015-12-23 13:40:00,68.65,68.79,68.63,68.72,52050.0,50.3558,50.4585,50.3412,50.4072,52050.0
2015-12-23 13:50:00,68.74,68.8,68.73,68.77,40437.0,50.4218,50.4659,50.4145,50.4439,40437.0
2015-12-23 14:00:00,68.77,68.82,68.72,68.78,44808.0,50.4439,50.4805,50.4072,50.4512,44808.0
2015-12-23 14:10:00,68.78,68.97,68.75,68.94,68193.0,50.4512,50.5906,50.4292,50.5685,68193.0
2015-12-23 14:20:00,68.93,69.05,68.93,69.0,91044.0,50.5612,50.6492,50.5612,50.6126,91044.0
2015-12-23 14:30:00,69.0,69.08,69.0,69.08,65015.0,50.6126,50.6712,50.6126,50.6712,65015.0
2015-12-23 14:40:00,69.07,69.1,68.98,69.06,60022.0,50.6639,50.6859,50.5979,50.6566,60022.0
2015-12-23 14:50:00,69.06,69.1,69.02,69.07,116984.0,50.6566,50.6859,50.6272,50.6639,116984.0
2015-12-23 15:00:00,69.08,69.1,68.97,68.99,107638.0,50.6712,50.6859,50.5906,50.6052,107638.0
2015-12-23 15:10:00,69.0,69.01,68.87,68.91,76266.0,50.6126,50.6199,50.5172,50.5465,76266.0
2015-12-23 15:20:00,68.91,69.04,68.87,69.01,120444.0,50.5465,50.6419,50.5172,50.6199,120444.0
2015-12-23 15:30:00,69.01,69.02,68.89,68.95,104147.0,50.6199,50.6272,50.5319,50.5759,104147.0
2015-12-23 15:40:00,68.95,69.04,68.92,68.92,161006.0,50.5759,50.6419,50.5539,50.5539,161006.0
2015-12-23 15:50:00,68.93,69.06,68.91,69.0,337518.0,50.5612,50.6566,50.5465,50.6126,337518.0
2015-12-24 09:30:00,68.78,68.95,68.45,68.6,146348.0,50.4512,50.5759,50.2091,50.3192,146348.0
2015-12-24 09:40:00,68.65,68.81,68.55,68.8,36842.0,50.3558,50.4732,50.2825,50.4659,36842.0
2015-12-24 09:50:00,68.78,68.91,68.78,68.78,40869.0,50.4512,50.5465,50.4512,50.4512,40869.0
2015-12-24 10:00:00,68.77,68.81,68.54,68.66,84534.0,50.4439,50.4732,50.2751,50.3632,84534.0
2015-12-24 10:10:00,68.64,68.66,68.44,68.5,45914.0,50.3485,50.3632,50.2018,50.2458,45914.0
2015-12-24 10:20:00,68.5,68.6,68.45,68.59,38243.0,50.2458,50.3192,50.2091,50.3118,38243.0
2015-12-24 10:30:00,68.6,68.75,68.56,68.7,88860.0,50.3192,50.4292,50.2898,50.3925,88860.0
2015-12-24 10:40:00,68.7,68.79,68.69,68.76,41062.0,50.3925,50.4585,50.3852,50.4365,41062.0
2015-12-24 10:50:00,68.77,68.77,68.66,68.69,27142.0,50.4439,50.4439,50.3632,50.3852,27142.0
2015-12-24 11:00:00,68.7,68.74,68.59,68.73,52377.0,50.3925,50.4218,50.3118,50.4145,52377.0
2015-12-24 11:10:00,68.74,68.84,68.7,68.84,29834.0,50.4218,50.4952,50.3925,50.4952,29834.0
2015-12-24 11:20:00,68.84,68.95,68.83,68.91,33430.0,50.4952,50.5759,50.4879,50.5465,33430.0
2015-12-24 11:30:00,68.91,68.91,68.74,68.8,43605.0,50.5465,50.5465,50.4218,50.4659,43605.0
2015-12-24 11:40:00,68.8,68.86,68.78,68.84,43926.0,50.4659,50.5099,50.4512,50.4952,43926.0
2015-12-24 11:50:00,68.83,68.95,68.82,68.95,39173.0,50.4879,50.5759,50.4805,50.5759,39173.0
2015-12-24 12:00:00,68.94,68.98,68.91,68.95,24043.0,50.5685,50.5979,50.5465,50.5759,24043.0
2015-12-24 12:10:00,68.95,69.07,68.93,69.07,48534.0,50.5759,50.6639,50.5612,50.6639,48534.0
2015-12-24 12:20:00,69.06,69.2,69.04,69.19,46630.0,50.6566,50.7593,50.6419,50.7519,46630.0
2015-12-24 12:30:00,69.18,69.25,69.15,69.18,85092.0,50.7446,50.7959,50.7226,50.7446,85092.0
2015-12-24 12:40:00,69.19,69.2,69.04,69.05,87725.0,50.7519,50.7593,50.6419,50.6492,87725.0
2015-12-24 12:50:00,69.05,69.06,68.93,68.95,139604.0,50.6492,50.6566,50.5612,50.5759,139604.0
2015-12-28 09:30:00,68.76,68.91,68.71,68.84,98904.0,50.4365,50.5465,50.3998,50.4952,98904.0
2015-12-28 09:40:00,68.84,68.94,68.75,68.87,48004.0,50.4952,50.5685,50.4292,50.5172,48004.0
2015-12-28 09:50:00,68.86,69.0,68.85,68.94,54671.0,50.5099,50.6126,50.5025,50.5685,54671.0
2015-12-28 10:00:00,68.93,68.94,68.63,68.7,60904.0,50.5612,50.5685,50.3412,50.3925,60904.0
2015-12-28 10:10:00,68.7,68.81,68.67,68.75,53192.0,50.3925,50.4732,50.3705,50.4292,53192.0
2015-12-28 10:20:00,68.74,68.89,68.71,68.86,56457.0,50.4218,50.5319,50.3998,50.5099,56457.0
2015-12-28 10:30:00,68.85,68.91,68.81,68.91,53125.0,50.5025,50.5465,50.4732,50.5465,53125.0
2015-12-28 10:40:00,68.91,68.99,68.82,68.82,82655.0,50.5465,50.6052,50.4805,50.4805,82655.0
2015-12-28 10:50:00,68.82,68.84,68.7,68.81,47083.0,50.4805,50.4952,50.3925,50.4732,47083.0
2015-12-28 11:00:00,68.8,69.0,68.78,68.96,45947.0,50.4659,50.6126,50.4512,50.5832,45947.0
2015-12-28 11:10:00,68.97,69.04,68.89,68.96,39689.0,50.5906,50.6419,50.5319,50.5832,39689.0
2015-12-28 11:20:00,68.96,69.07,68.9,68.99,53578.0,50.5832,50.6639,50.5392,50.6052,53578.0
2015-12-28 11:30:00,68.98,68.98,68.87,68.87,50991.0,50.5979,50.5979,50.5172,50.5172,50991.0
2015-12-28 11:40:00,68.87,68.92,68.84,68.89,35223.0,50.5172,50.5539,50.4952,50.5319,35223.0
2015-12-28 11:50:00,68.9,68.98,68.78,68.78,47516.0,50.5392,50.5979,50.4512,50.4512,47516.0
2015-12-28 12:00:00,68.77,68.85,68.74,68.77,39533.0,50.4439,50.5025,50.4218,50.4439,39533.0
2015-12-28 12:10:00,68.77,68.82,68.74,68.81,77519.0,50.4439,50.4805,50.4218,50.4732,77519.0
2015-12-28 12:20:00,68.8,69.01,68.72,69.01,101691.0,50.4659,50.6199,50.4072,50.6199,101691.0
2015-12-28 12:30:00,69.02,69.07,68.96,69.01,50535.0,50.6272,50.6639,50.5832,50.6199,50535.0
2015-12-28 12:40:00,69.02,69.02,68.89,68.94,24673.0,50.6272,50.6272,50.5319,50.5685,24673.0
2015-12-28 12:50:00,68.93,68.98,68.85,68.89,39912.0,50.5612,50.5979,50.5025,50.5319,39912.0
2015-12-28 13:00:00,68.9,68.92,68.87,68.91,38333.0,50.5392,50.5539,50.5172,50.5465,38333.0
2015-12-28 13:10:00,68.91,69.02,68.88,69.0,36319.0,50.5465,50.6272,50.5245,50.6126,36319.0
2015-12-28 13:20:00,69.0,69.0,68.93,68.96,38042.0,50.6126,50.6126,50.5612,50.5832,38042.0
2015-12-28 13:30:00,68.97,69.01,68.89,68.91,78585.0,50.5906,50.6199,50.5319,50.5465,78585.0
2015-12-28 13:40:00,68.91,68.92,68.84,68.86,46913.0,50.5465,50.5539,50.4952,50.5099,46913.0
2015-12-28 13:50:00,68.86,68.92,68.76,68.82,44189.0,50.5099,50.5539,50.4365,50.4805,44189.0
2015-12-28 14:00:00,68.83,68.95,68.81,68.9,32997.0,50.4879,50.5759,50.4732,50.5392,32997.0
2015-12-28 14:10:00,68.89,68.95,68.85,68.95,45811.0,50.5319,50.5759,50.5025,50.5759,45811.0
2015-12-28 14:20:00,68.95,69.13,68.91,69.11,104433.0,50.5759,50.7079,50.5465,50.6932,104433.0
2015-12-28 14:30:00,69.1,69.12,68.95,68.99,43732.0,50.6859,50.7006,50.5759,50.6052,43732.0
2015-12-28 14:40:00,68.99,69.09,68.96,69.06,44396.0,50.6052,50.6786,50.5832,50.6566,44396.0
2015-12-28 14:50:00,69.07,69.11,69.03,69.07,50730.0,50.6639,50.6932,50.6346,50.6639,50730.0
2015-12-28 15:00:00,69.07,69.09,68.99,69.02,46165.0,50.6639,50.6786,50.6052,50.6272,46165.0
2015-12-28 15:10:00,69.02,69.06,68.97,68.98,54391.0,50.6272,50.6566,50.5906,50.5979,54391.0
2015-12-28 15:20:00,68.98,69.12,68.98,69.09,50024.0,50.5979,50.7006,50.5979,50.6786,50024.0
2015-12-28 15:30:00,69.1,69.12,69.03,69.08,76133.0,50.6859,50.7006,50.6346,50.6712,76133.0
2015-12-28 15:40:00,69.08,69.13,69.04,69.05,97609.0,50.6712,50.7079,50.6419,50.6492,97609.0
2015-12-28 15:50:00,69.06,69.18,69.05,69.18,239172.0,50.6566,50.7446,50.6492,50.7446,239172.0
2015-12-29 09:30:00,69.49,69.75,69.35,69.61,123426.0,50.972,51.1627,50.8693,51.06,123426.0
2015-12-29 09:40:00,69.63,69.7,69.57,69.61,57421.0,51.0747,51.126,51.0307,51.06,57421.0
2015-12-29 09:50:00,69.62,69.71,69.54,69.67,59234.0,51.0673,51.1334,51.0087,51.104,59234.0
2015-12-29 10:00:00,69.67,69.68,69.61,69.64,53941.0,51.104,51.1114,51.06,51.082,53941.0
2015-12-29 10:10:00,69.64,69.88,69.63,69.88,91947.0,51.082,51.2581,51.0747,51.2581,91947.0
2015-12-29 10:20:00,69.87,69.91,69.81,69.87,41467.0,51.2507,51.2801,51.2067,51.2507,41467.0
2015-12-29 10:30:00,69.88,69.91,69.76,69.8,58071.0,51.2581,51.2801,51.17,51.1994,58071.0
2015-12-29 10:40:00,69.8,69.85,69.76,69.79,48103.0,51.1994,51.236,51.17,51.192,48103.0
2015-12-29 10:50:00,69.8,69.82,69.71,69.72,72176.0,51.1994,51.214,51.1334,51.1407,72176.0
2015-12-29 11:00:00,69.72,69.82,69.68,69.81,42757.0,51.1407,51.214,51.1114,51.2067,42757.0
2015-12-29 11:10:00,69.81,69.91,69.81,69.82,58121.0,51.2067,51.2801,51.2067,51.214,58121.0
2015-12-29 11:20:00,69.83,69.87,69.76,69.84,56027.0,51.2214,51.2507,51.17,51.2287,56027.0
2015-12-29 11:30:00,69.85,69.96,69.84,69.92,54317.0,51.236,51.3167,51.2287,51.2874,54317.0
2015-12-29 11:40:00,69.93,69.94,69.87,69.9,79422.0,51.2947,51.3021,51.2507,51.2727,79422.0
2015-12-29 11:50:00,69.89,69.97,69.88,69.93,41526.0,51.2654,51.3241,51.2581,51.2947,41526.0
2015-12-29 12:00:00,69.93,69.96,69.86,69.88,51173.0,51.2947,51.3167,51.2434,51.2581,51173.0
2015-12-29 12:10:00,69.87,69.9,69.86,69.89,38079.0,51.2507,51.2727,51.2434,51.2654,38079.0
2015-12-29 12:20:00,69.89,69.93,69.86,69.88,62590.0,51.2654,51.2947,51.2434,51.2581,62590.0
2015-12-29 12:30:00,69.88,69.98,69.88,69.97,33957.0,51.2581,51.3314,51.2581,51.3241,33957.0
2015-12-29 12:40:00,69.97,69.99,69.94,69.95,45664.0,51.3241,51.3387,51.3021,51.3094,45664.0
2015-12-29 12:50:00,69.95,70.07,69.94,70.01,199925.0,51.3094,51.3974,51.3021,51.3534,199925.0
2015-12-29 13:00:00,70.01,70.14,70.0,70.08,51374.0,51.3534,51.4488,51.3461,51.4048,51374.0
2015-12-29 13:10:00,70.07,70.12,70.03,70.07,39130.0,51.3974,51.4341,51.3681,51.3974,39130.0
2015-12-29 13:20:00,70.07,70.12,70.06,70.09,55939.0,51.3974,51.4341,51.3901,51.4121,55939.0
2015-12-29 13:30:00,70.09,70.1,69.98,69.99,37882.0,51.4121,51.4194,51.3314,51.3387,37882.0
2015-12-29 13:40:00,69.99,70.07,69.99,70.0,38253.0,51.3387,51.3974,51.3387,51.3461,38253.0
2015-12-29 13:50:00,70.0,70.03,69.95,70.0,43182.0,51.3461,51.3681,51.3094,51.3461,43182.0
2015-12-29 14:00:00,70.0,70.01,69.88,69.91,66344.0,51.3461,51.3534,51.2581,51.2801,66344.0
2015-12-29 14:10:00,69.91,69.92,69.78,69.85,50390.0,51.2801,51.2874,51.1847,51.236,50390.0
2015-12-29 14:20:00,69.85,69.86,69.76,69.84,62768.0,51.236,51.2434,51.17,51.2287,62768.0
2015-12-29 14:30:00,69.83,69.86,69.78,69.84,36999.0,51.2214,51.2434,51.1847,51.2287,36999.0
2015-12-29 14:40:00,69.83,69.89,69.81,69.85,45552.0,51.2214,51.2654,51.2067,51.236,45552.0
2015-12-29 14:50:00,69.85,69.94,69.83,69.93,65269.0,51.236,51.3021,51.2214,51.2947,65269.0
2015-12-29 15:00:00,69.93,70.07,69.91,70.04,68959.0,51.2947,51.3974,51.2801,51.3754,68959.0
2015-12-29 15:10:00,70.03,70.11,70.01,70.09,108046.0,51.3681,51.4268,51.3534,51.4121,108046.0
2015-12-29 15:20:00,70.09,70.11,69.92,69.94,140936.0,51.4121,51.4268,51.2874,51.3021,140936.0
2015-12-29 15:30:00,69.94,69.96,69.76,69.79,138871.0,51.3021,51.3167,51.17,51.192,138871.0
2015-12-29 15:40:00,69.79,69.79,69.69,69.75,197675.0,51.192,51.192,51.1187,51.1627,197675.0
2015-12-29 15:50:00,69.76,69.79,69.66,69.7,457469.0,51.17,51.192,51.0967,51.126,457469.0
2015-12-30 09:30:00,69.5,69.81,69.49,69.63,141767.0,51.258,51.4866,51.2506,51.3539,141767.0
2015-12-30 09:40:00,69.63,69.75,69.51,69.54,78267.0,51.3539,51.4424,51.2653,51.2875,78267.0
2015-12-30 09:50:00,69.53,69.54,69.35,69.52,88865.0,51.2801,51.2875,51.1473,51.2727,88865.0
2015-12-30 10:00:00,69.52,69.72,69.51,69.65,176052.0,51.2727,51.4202,51.2653,51.3686,176052.0
2015-12-30 10:10:00,69.65,69.88,69.65,69.78,123721.0,51.3686,51.5382,51.3686,51.4645,123721.0
2015-12-30 10:20:00,69.78,69.78,69.67,69.71,104504.0,51.4645,51.4645,51.3834,51.4129,104504.0
2015-12-30 10:30:00,69.71,69.86,69.71,69.83,41514.0,51.4129,51.5235,51.4129,51.5014,41514.0
2015-12-30 10:40:00,69.83,69.88,69.77,69.83,39287.0,51.5014,51.5382,51.4571,51.5014,39287.0
2015-12-30 10:50:00,69.84,69.94,69.84,69.94,53220.0,51.5087,51.5825,51.5087,51.5825,53220.0
2015-12-30 11:00:00,69.95,70.03,69.9,70.0,75909.0,51.5899,51.6489,51.553,51.6267,75909.0
2015-12-30 11:10:00,70.02,70.02,69.88,69.89,41377.0,51.6415,51.6415,51.5382,51.5456,41377.0
2015-12-30 11:20:00,69.88,69.89,69.67,69.75,69636.0,51.5382,51.5456,51.3834,51.4424,69636.0
2015-12-30 11:30:00,69.75,69.85,69.72,69.8,62637.0,51.4424,51.5161,51.4202,51.4792,62637.0
2015-12-30 11:40:00,69.81,69.85,69.76,69.83,37769.0,51.4866,51.5161,51.4497,51.5014,37769.0
2015-12-30 11:50:00,69.84,69.9,69.82,69.85,34247.0,51.5087,51.553,51.494,51.5161,34247.0
2015-12-30 12:00:00,69.86,69.88,69.77,69.81,48104.0,51.5235,51.5382,51.4571,51.4866,48104.0
2015-12-30 12:10:00,69.82,69.86,69.78,69.85,50127.0,51.494,51.5235,51.4645,51.5161,50127.0
2015-12-30 12:20:00,69.84,69.9,69.82,69.82,41015.0,51.5087,51.553,51.494,51.494,41015.0
2015-12-30 12:30:00,69.83,69.91,69.79,69.88,45869.0,51.5014,51.5604,51.4719,51.5382,45869.0
2015-12-30 12:40:00,69.89,69.93,69.87,69.92,41308.0,51.5456,51.5751,51.5309,51.5677,41308.0
2015-12-30 12:50:00,69.93,69.95,69.88,69.94,92790.0,51.5751,51.5899,51.5382,51.5825,92790.0
2015-12-30 13:00:00,69.94,69.98,69.91,69.93,30636.0,51.5825,51.612,51.5604,51.5751,30636.0
2015-12-30 13:10:00,69.92,69.97,69.88,69.95,30695.0,51.5677,51.6046,51.5382,51.5899,30695.0
2015-12-30 13:20:00,69.94,69.94,69.87,69.93,37126.0,51.5825,51.5825,51.5309,51.5751,37126.0
2015-12-30 13:30:00,69.92,69.96,69.9,69.95,32559.0,51.5677,51.5972,51.553,51.5899,32559.0
2015-12-30 13:40:00,69.95,70.03,69.94,69.98,72703.0,51.5899,51.6489,51.5825,51.612,72703.0
2015-12-30 13:50:00,69.97,69.99,69.83,69.87,46356.0,51.6046,51.6194,51.5014,51.5309,46356.0
2015-12-30 14:00:00,69.87,69.98,69.86,69.95,63658.0,51.5309,51.612,51.5235,51.5899,63658.0
2015-12-30 14:10:00,69.95,70.01,69.93,69.95,34294.0,51.5899,51.6341,51.5751,51.5899,34294.0
2015-12-30 14:20:00,69.95,69.97,69.87,69.92,31081.0,51.5899,51.6046,51.5309,51.5677,31081.0
2015-12-30 14:30:00,69.91,69.92,69.83,69.85,35597.0,51.5604,51.5677,51.5014,51.5161,35597.0
2015-12-30 14:40:00,69.85,69.85,69.8,69.83,59715.0,51.5161,51.5161,51.4792,51.5014,59715.0
2015-12-30 14:50:00,69.84,69.84,69.77,69.83,42533.0,51.5087,51.5087,51.4571,51.5014,42533.0
2015-12-30 15:00:00,69.82,69.83,69.79,69.81,74290.0,51.494,51.5014,51.4719,51.4866,74290.0
2015-12-30 15:10:00,69.81,69.84,69.78,69.84,115117.0,51.4866,51.5087,51.4645,51.5087,115117.0
2015-12-30 15:20:00,69.84,69.87,69.79,69.85,87313.0,51.5087,51.5309,51.4719,51.5161,87313.0
2015-12-30 15:30:00,69.84,69.84,69.43,69.54,147816.0,51.5087,51.5087,51.2063,51.2875,147816.0
2015-12-30 15:40:00,69.53,69.63,69.49,69.6,106706.0,51.2801,51.3539,51.2506,51.3317,106706.0
2015-12-30 15:50:00,69.61,69.62,69.49,69.52,235600.0,51.3391,51.3465,51.2506,51.2727,235600.0
2015-12-31 09:30:00,69.12,69.37,69.0,69.25,117627.0,50.9777,51.1621,50.8892,51.0736,117627.0
2015-12-31 09:40:00,69.23,69.28,69.02,69.25,73818.0,51.0588,51.0957,50.904,51.0736,73818.0
2015-12-31 09:50:00,69.23,69.42,69.14,69.41,40802.0,51.0588,51.199,50.9925,51.1916,40802.0
2015-12-31 10:00:00,69.4,69.46,69.36,69.43,39464.0,51.1842,51.2285,51.1547,51.2063,39464.0
2015-12-31 10:10:00,69.45,69.5,69.32,69.34,38975.0,51.2211,51.258,51.1252,51.14,38975.0
2015-12-31 10:20:00,69.32,69.33,69.14,69.16,27690.0,51.1252,51.1326,50.9925,51.0072,27690.0
2015-12-31 10:30:00,69.15,69.15,69.01,69.1,68384.0,50.9998,50.9998,50.8966,50.963,68384.0
2015-12-31 10:40:00,69.09,69.11,69.0,69.09,43724.0,50.9556,50.9703,50.8892,50.9556,43724.0
2015-12-31 10:50:00,69.08,69.22,69.06,69.22,49077.0,50.9482,51.0515,50.9335,51.0515,49077.0
2015-12-31 11:00:00,69.22,69.46,69.2,69.46,50072.0,51.0515,51.2285,51.0367,51.2285,50072.0
2015-12-31 11:10:00,69.45,69.48,69.4,69.43,37712.0,51.2211,51.2432,51.1842,51.2063,37712.0
2015-12-31 11:20:00,69.44,69.44,69.27,69.31,32181.0,51.2137,51.2137,51.0883,51.1178,32181.0
2015-12-31 11:30:00,69.31,69.32,69.21,69.22,30938.0,51.1178,51.1252,51.0441,51.0515,30938.0
2015-12-31 11:40:00,69.23,69.36,69.18,69.27,56977.0,51.0588,51.1547,51.022,51.0883,56977.0
2015-12-31 11:50:00,69.26,69.34,69.22,69.33,30539.0,51.081,51.14,51.0515,51.1326,30539.0
2015-12-31 12:00:00,69.33,69.4,69.25,69.31,75609.0,51.1326,51.1842,51.0736,51.1178,75609.0
2015-12-31 12:10:00,69.3,69.41,69.29,69.4,55750.0,51.1105,51.1916,51.1031,51.1842,55750.0
2015-12-31 12:20:00,69.41,69.57,69.39,69.55,119790.0,51.1916,51.3096,51.1768,51.2949,119790.0
2015-12-31 12:30:00,69.55,69.6,69.52,69.56,56726.0,51.2949,51.3317,51.2727,51.3022,56726.0
2015-12-31 12:40:00,69.56,69.73,69.56,69.61,86946.0,51.3022,51.4276,51.3022,51.3391,86946.0
2015-12-31 12:50:00,69.62,69.62,69.52,69.54,73108.0,51.3465,51.3465,51.2727,51.2875,73108.0
2015-12-31 13:00:00,69.54,69.58,69.43,69.44,71665.0,51.2875,51.317,51.2063,51.2137,71665.0
2015-12-31 13:10:00,69.45,69.58,69.41,69.5,41669.0,51.2211,51.317,51.1916,51.258,41669.0
2015-12-31 13:20:00,69.48,69.48,69.34,69.37,20423.0,51.2432,51.2432,51.14,51.1621,20423.0
2015-12-31 13:30:00,69.37,69.37,69.23,69.24,24952.0,51.1621,51.1621,51.0588,51.0662,24952.0
2015-12-31 13:40:00,69.24,69.31,69.24,69.3,61832.0,51.0662,51.1178,51.0662,51.1105,61832.0
2015-12-31 13:50:00,69.31,69.32,69.21,69.26,24520.0,51.1178,51.1252,51.0441,51.081,24520.0
2015-12-31 14:00:00,69.27,69.28,69.16,69.17,51244.0,51.0883,51.0957,51.0072,51.0146,51244.0
2015-12-31 14:10:00,69.17,69.18,69.12,69.14,27163.0,51.0146,51.022,50.9777,50.9925,27163.0
2015-12-31 14:20:00,69.14,69.15,68.87,68.9,68146.0,50.9925,50.9998,50.7933,50.8155,68146.0
2015-12-31 14:30:00,68.91,68.93,68.82,68.86,45505.0,50.8228,50.8376,50.7565,50.786,45505.0
2015-12-31 14:40:00,68.87,69.02,68.85,68.97,37120.0,50.7933,50.904,50.7786,50.8671,37120.0
2015-12-31 14:50:00,68.95,69.01,68.92,68.92,30457.0,50.8523,50.8966,50.8302,50.8302,30457.0
2015-12-31 15:00:00,68.91,68.98,68.9,68.97,65533.0,50.8228,50.8745,50.8155,50.8671,65533.0
2015-12-31 15:10:00,68.96,69.13,68.9,69.1,115973.0,50.8597,50.9851,50.8155,50.963,115973.0
2015-12-31 15:20:00,69.1,69.13,69.01,69.04,54646.0,50.963,50.9851,50.8966,50.9187,54646.0
2015-12-31 15:30:00,69.05,69.2,69.04,69.15,68426.0,50.9261,51.0367,50.9187,50.9998,68426.0
2015-12-31 15:40:00,69.16,69.17,69.02,69.05,116494.0,51.0072,51.0146,50.904,50.9261,116494.0
2015-12-31 15:50:00,69.04,69.05,68.79,68.79,382993.0,50.9187,50.9261,50.7343,50.7343,382993.0
2016-01-04 09:30:00,67.45,67.91,67.13,67.2,394520.0,49.746,50.0853,49.51,49.5617,394520.0
2016-01-04 09:40:00,67.2,67.32,67.02,67.24,205530.0,49.5617,49.6502,49.4289,49.5912,205530.0
2016-01-04 09:50:00,67.23,67.42,67.16,67.3,165455.0,49.5838,49.7239,49.5322,49.6354,165455.0
2016-01-04 10:00:00,67.25,67.3,67.01,67.13,249680.0,49.5985,49.6354,49.4215,49.51,249680.0
2016-01-04 10:10:00,67.13,67.2,67.02,67.2,134800.0,49.51,49.5617,49.4289,49.5617,134800.0
2016-01-04 10:20:00,67.19,67.32,67.17,67.23,216452.0,49.5543,49.6502,49.5395,49.5838,216452.0
2016-01-04 10:30:00,67.22,67.33,67.17,67.32,127250.0,49.5764,49.6575,49.5395,49.6502,127250.0
2016-01-04 10:40:00,67.33,67.41,67.25,67.33,124513.0,49.6575,49.7165,49.5985,49.6575,124513.0
2016-01-04 10:50:00,67.33,67.36,67.04,67.1,150285.0,49.6575,49.6797,49.4437,49.4879,150285.0
2016-01-04 11:00:00,67.1,67.1,66.91,67.0,174573.0,49.4879,49.4879,49.3478,49.4142,174573.0
2016-01-04 11:10:00,67.0,67.13,66.9,67.04,107653.0,49.4142,49.51,49.3404,49.4437,107653.0
2016-01-04 11:20:00,67.03,67.26,67.02,67.25,97154.0,49.4363,49.6059,49.4289,49.5985,97154.0
2016-01-04 11:30:00,67.24,67.34,67.14,67.14,112357.0,49.5912,49.6649,49.5174,49.5174,112357.0
2016-01-04 11:40:00,67.13,67.16,66.9,66.99,147473.0,49.51,49.5322,49.3404,49.4068,147473.0
2016-01-04 11:50:00,67.0,67.02,66.81,66.91,133298.0,49.4142,49.4289,49.274,49.3478,133298.0
2016-01-04 12:00:00,66.91,66.96,66.82,66.86,103464.0,49.3478,49.3847,49.2814,49.3109,103464.0
2016-01-04 12:10:00,66.87,66.94,66.79,66.87,85909.0,49.3183,49.3699,49.2593,49.3183,85909.0
2016-01-04 12:20:00,66.86,67.04,66.83,66.92,132574.0,49.3109,49.4437,49.2888,49.3552,132574.0
2016-01-04 12:30:00,66.91,66.95,66.76,66.94,101702.0,49.3478,49.3773,49.2372,49.3699,101702.0
2016-01-04 12:40:00,66.94,66.95,66.82,66.87,90072.0,49.3699,49.3773,49.2814,49.3183,90072.0
2016-01-04 12:50:00,66.89,66.93,66.81,66.84,89835.0,49.333,49.3625,49.274,49.2962,89835.0
2016-01-04 13:00:00,66.84,66.89,66.81,66.83,80762.0,49.2962,49.333,49.274,49.2888,80762.0
2016-01-04 13:10:00,66.83,66.88,66.78,66.79,79765.0,49.2888,49.3257,49.2519,49.2593,79765.0
2016-01-04 13:20:00,66.79,66.82,66.68,66.78,84236.0,49.2593,49.2814,49.1782,49.2519,84236.0
2016-01-04 13:30:00,66.77,66.81,66.74,66.79,55597.0,49.2445,49.274,49.2224,49.2593,55597.0
2016-01-04 13:40:00,66.79,66.96,66.75,66.92,95120.0,49.2593,49.3847,49.2298,49.3552,95120.0
2016-01-04 13:50:00,66.91,67.02,66.84,66.87,64223.0,49.3478,49.4289,49.2962,49.3183,64223.0
2016-01-04 14:00:00,66.87,66.87,66.67,66.79,57194.0,49.3183,49.3183,49.1708,49.2593,57194.0
2016-01-04 14:10:00,66.79,66.83,66.68,66.82,54308.0,49.2593,49.2888,49.1782,49.2814,54308.0
2016-01-04 14:20:00,66.82,67.0,66.82,66.86,56057.0,49.2814,49.4142,49.2814,49.3109,56057.0
2016-01-04 14:30:00,66.87,66.89,66.72,66.75,116010.0,49.3183,49.333,49.2077,49.2298,116010.0
2016-01-04 14:40:00,66.75,66.83,66.7,66.7,132854.0,49.2298,49.2888,49.1929,49.1929,132854.0
2016-01-04 14:50:00,66.71,66.73,66.6,66.7,95584.0,49.2003,49.215,49.1192,49.1929,95584.0
2016-01-04 15:00:00,66.71,66.72,66.49,66.5,138007.0,49.2003,49.2077,49.038,49.0454,138007.0
2016-01-04 15:10:00,66.5,66.54,66.38,66.49,182914.0,49.0454,49.0749,48.9569,49.038,182914.0
2016-01-04 15:20:00,66.48,66.5,66.39,66.46,130573.0,49.0306,49.0454,48.9643,49.0159,130573.0
2016-01-04 15:30:00,66.46,66.73,66.46,66.73,164642.0,49.0159,49.215,49.0159,49.215,164642.0
2016-01-04 15:40:00,66.73,67.07,66.7,67.07,210920.0,49.215,49.4658,49.1929,49.4658,210920.0
2016-01-04 15:50:00,67.06,67.12,66.95,67.03,527941.0,49.4584,49.5027,49.3773,49.4363,527941.0
2016-01-05 09:30:00,67.5,67.87,67.42,67.7,323613.0,49.7829,50.0558,49.7239,49.9304,323613.0
2016-01-05 09:40:00,67.73,67.89,67.72,67.87,207059.0,49.9526,50.0706,49.9452,50.0558,207059.0
2016-01-05 09:50:00,67.87,68.03,67.81,67.98,388649.0,50.0558,50.1738,50.0116,50.1369,388649.0
2016-01-05 10:00:00,67.97,68.15,67.97,68.04,214814.0,50.1296,50.2623,50.1296,50.1812,214814.0
2016-01-05 10:10:00,68.07,68.44,68.05,68.38,211721.0,50.2033,50.4762,50.1886,50.4319,211721.0
2016-01-05 10:20:00,68.39,68.43,68.24,68.34,99318.0,50.4393,50.4688,50.3287,50.4024,99318.0
2016-01-05 10:30:00,68.34,68.79,68.33,68.78,202087.0,50.4024,50.7343,50.3951,50.727,202087.0
2016-01-05 10:40:00,68.77,68.9,68.69,68.7,175856.0,50.7196,50.8155,50.6606,50.668,175856.0
2016-01-05 10:50:00,68.7,68.73,68.29,68.29,133887.0,50.668,50.6901,50.3656,50.3656,133887.0
2016-01-05 11:00:00,68.3,68.34,68.04,68.07,184776.0,50.3729,50.4024,50.1812,50.2033,184776.0
2016-01-05 11:10:00,68.07,68.22,68.06,68.1,122210.0,50.2033,50.3139,50.1959,50.2254,122210.0
2016-01-05 11:20:00,68.11,68.25,68.1,68.16,156757.0,50.2328,50.3361,50.2254,50.2697,156757.0
2016-01-05 11:30:00,68.16,68.35,68.16,68.34,49714.0,50.2697,50.4098,50.2697,50.4024,49714.0
2016-01-05 11:40:00,68.33,68.36,68.16,68.23,58676.0,50.3951,50.4172,50.2697,50.3213,58676.0
2016-01-05 11:50:00,68.25,68.28,68.03,68.08,185834.0,50.3361,50.3582,50.1738,50.2107,185834.0
2016-01-05 12:00:00,68.09,68.09,67.95,68.01,96298.0,50.2181,50.2181,50.1148,50.1591,96298.0
2016-01-05 12:10:00,68.02,68.07,67.9,67.96,69996.0,50.1664,50.2033,50.0779,50.1222,69996.0
2016-01-05 12:20:00,67.96,68.13,67.96,68.02,143804.0,50.1222,50.2476,50.1222,50.1664,143804.0
2016-01-05 12:30:00,68.02,68.06,67.82,67.85,92133.0,50.1664,50.1959,50.0189,50.0411,92133.0
2016-01-05 12:40:00,67.85,67.85,67.67,67.81,61655.0,50.0411,50.0411,49.9083,50.0116,61655.0
2016-01-05 12:50:00,67.8,67.94,67.76,67.94,85275.0,50.0042,50.1074,49.9747,50.1074,85275.0
2016-01-05 13:00:00,67.94,68.21,67.92,68.07,141990.0,50.1074,50.3066,50.0927,50.2033,141990.0
2016-01-05 13:10:00,68.08,68.12,67.91,67.92,150485.0,50.2107,50.2402,50.0853,50.0927,150485.0
2016-01-05 13:20:00,67.91,67.95,67.6,67.79,240624.0,50.0853,50.1148,49.8567,49.9968,240624.0
2016-01-05 13:30:00,67.79,67.87,67.76,67.85,171906.0,49.9968,50.0558,49.9747,50.0411,171906.0
2016-01-05 13:40:00,67.84,68.31,67.83,68.3,152214.0,50.0337,50.3803,50.0263,50.3729,152214.0
2016-01-05 13:50:00,68.31,68.38,68.28,68.31,96978.0,50.3803,50.4319,50.3582,50.3803,96978.0
2016-01-05 14:00:00,68.32,68.34,68.17,68.25,126820.0,50.3877,50.4024,50.2771,50.3361,126820.0
2016-01-05 14:10:00,68.26,68.52,68.23,68.48,154347.0,50.3434,50.5352,50.3213,50.5057,154347.0
2016-01-05 14:20:00,68.48,68.61,68.44,68.45,148687.0,50.5057,50.6016,50.4762,50.4836,148687.0
2016-01-05 14:30:00,68.44,68.51,68.29,68.33,96728.0,50.4762,50.5278,50.3656,50.3951,96728.0
2016-01-05 14:40:00,68.33,68.34,68.21,68.27,122881.0,50.3951,50.4024,50.3066,50.3508,122881.0
2016-01-05 14:50:00,68.27,68.43,68.27,68.37,152778.0,50.3508,50.4688,50.3508,50.4246,152778.0
2016-01-05 15:00:00,68.37,68.37,68.24,68.29,163930.0,50.4246,50.4246,50.3287,50.3656,163930.0
2016-01-05 15:10:00,68.3,68.54,68.29,68.38,161602.0,50.3729,50.55,50.3656,50.4319,161602.0
2016-01-05 15:20:00,68.38,68.41,68.19,68.37,192382.0,50.4319,50.4541,50.2918,50.4246,192382.0
2016-01-05 15:30:00,68.36,68.48,68.31,68.35,161460.0,50.4172,50.5057,50.3803,50.4098,161460.0
2016-01-05 15:40:00,68.37,68.53,68.29,68.35,273895.0,50.4246,50.5426,50.3656,50.4098,273895.0
2016-01-05 15:50:00,68.34,68.45,68.26,68.35,507505.0,50.4024,50.4836,50.3434,50.4098,507505.0
2016-01-06 09:30:00,67.47,67.55,67.32,67.51,183054.0,49.7608,49.8198,49.6502,49.7903,183054.0
2016-01-06 09:40:00,67.52,67.53,67.04,67.08,272789.0,49.7977,49.8051,49.4437,49.4732,272789.0
2016-01-06 09:50:00,67.1,67.16,66.9,67.09,227328.0,49.4879,49.5322,49.3404,49.4805,227328.0
2016-01-06 10:00:00,67.09,67.13,66.93,67.06,140312.0,49.4805,49.51,49.3625,49.4584,140312.0
2016-01-06 10:10:00,67.08,67.24,66.85,67.24,155731.0,49.4732,49.5912,49.3035,49.5912,155731.0
2016-01-06 10:20:00,67.24,67.45,67.22,67.29,155119.0,49.5912,49.746,49.5764,49.628,155119.0
2016-01-06 10:30:00,67.27,67.36,67.19,67.26,210327.0,49.6133,49.6797,49.5543,49.6059,210327.0
2016-01-06 10:40:00,67.26,67.5,67.23,67.49,126252.0,49.6059,49.7829,49.5838,49.7755,126252.0
2016-01-06 10:50:00,67.49,67.73,67.49,67.69,73824.0,49.7755,49.9526,49.7755,49.9231,73824.0
2016-01-06 11:00:00,67.7,67.81,67.68,67.76,67373.0,49.9304,50.0116,49.9157,49.9747,67373.0
2016-01-06 11:10:00,67.77,67.99,67.72,67.98,84869.0,49.9821,50.1443,49.9452,50.1369,84869.0
2016-01-06 11:20:00,67.98,68.19,67.97,68.15,83906.0,50.1369,50.2918,50.1296,50.2623,83906.0
2016-01-06 11:30:00,68.16,68.21,68.05,68.21,99858.0,50.2697,50.3066,50.1886,50.3066,99858.0
2016-01-06 11:40:00,68.21,68.27,68.0,68.06,56793.0,50.3066,50.3508,50.1517,50.1959,56793.0
2016-01-06 11:50:00,68.05,68.06,67.85,67.87,38553.0,50.1886,50.1959,50.0411,50.0558,38553.0
2016-01-06 12:00:00,67.87,67.88,67.75,67.76,50121.0,50.0558,50.0632,49.9673,49.9747,50121.0
2016-01-06 12:10:00,67.76,67.85,67.66,67.75,82566.0,49.9747,50.0411,49.9009,49.9673,82566.0
2016-01-06 12:20:00,67.74,67.84,67.65,67.82,59514.0,49.9599,50.0337,49.8936,50.0189,59514.0
2016-01-06 12:30:00,67.79,68.06,67.78,68.04,36797.0,49.9968,50.1959,49.9894,50.1812,36797.0
2016-01-06 12:40:00,68.02,68.04,67.81,67.86,54404.0,50.1664,50.1812,50.0116,50.0484,54404.0
2016-01-06 12:50:00,67.87,67.97,67.77,67.78,50484.0,50.0558,50.1296,49.9821,49.9894,50484.0
2016-01-06 13:00:00,67.79,67.86,67.67,67.67,48751.0,49.9968,50.0484,49.9083,49.9083,48751.0
2016-01-06 13:10:00,67.67,67.68,67.56,67.68,97148.0,49.9083,49.9157,49.8272,49.9157,97148.0
2016-01-06 13:20:00,67.68,67.79,67.66,67.74,58408.0,49.9157,49.9968,49.9009,49.9599,58408.0
2016-01-06 13:30:00,67.75,67.9,67.74,67.85,48267.0,49.9673,50.0779,49.9599,50.0411,48267.0
2016-01-06 13:40:00,67.86,67.86,67.7,67.71,43566.0,50.0484,50.0484,49.9304,49.9378,43566.0
2016-01-06 13:50:00,67.71,67.84,67.68,67.71,63217.0,49.9378,50.0337,49.9157,49.9378,63217.0
2016-01-06 14:00:00,67.72,67.81,67.58,67.69,133735.0,49.9452,50.0116,49.8419,49.9231,133735.0
2016-01-06 14:10:00,67.7,67.83,67.59,67.81,71250.0,49.9304,50.0263,49.8493,50.0116,71250.0
2016-01-06 14:20:00,67.82,67.83,67.57,67.59,56917.0,50.0189,50.0263,49.8346,49.8493,56917.0
2016-01-06 14:30:00,67.59,67.68,67.57,67.57,62787.0,49.8493,49.9157,49.8346,49.8346,62787.0
2016-01-06 14:40:00,67.57,67.58,67.24,67.25,135537.0,49.8346,49.8419,49.5912,49.5985,135537.0
2016-01-06 14:50:00,67.25,67.28,67.1,67.11,112259.0,49.5985,49.6207,49.4879,49.4953,112259.0
2016-01-06 15:00:00,67.11,67.24,67.1,67.2,144768.0,49.4953,49.5912,49.4879,49.5617,144768.0
2016-01-06 15:10:00,67.2,67.25,67.14,67.17,332860.0,49.5617,49.5985,49.5174,49.5395,332860.0
2016-01-06 15:20:00,67.17,67.3,67.17,67.21,264574.0,49.5395,49.6354,49.5395,49.569,264574.0
2016-01-06 15:30:00,67.22,67.32,67.19,67.24,331209.0,49.5764,49.6502,49.5543,49.5912,331209.0
2016-01-06 15:40:00,67.24,67.25,67.01,67.15,327529.0,49.5912,49.5985,49.4215,49.5248,327529.0
2016-01-06 15:50:00,67.16,67.18,66.93,67.16,607513.0,49.5322,49.5469,49.3625,49.5322,607513.0
2016-01-07 09:30:00,65.85,66.3,65.78,66.21,223727.0,48.566,48.8979,48.5144,48.8315,223727.0
2016-01-07 09:40:00,66.21,66.3,66.07,66.2,135463.0,48.8315,48.8979,48.7283,48.8241,135463.0
2016-01-07 09:50:00,66.2,66.37,66.17,66.33,114439.0,48.8241,48.9495,48.802,48.92,114439.0
2016-01-07 10:00:00,66.33,66.38,66.21,66.26,166895.0,48.92,48.9569,48.8315,48.8684,166895.0
2016-01-07 10:10:00,66.27,66.37,66.23,66.33,269548.0,48.8758,48.9495,48.8463,48.92,269548.0
2016-01-07 10:20:00,66.34,66.4,66.15,66.38,164522.0,48.9274,48.9716,48.7873,48.9569,164522.0
2016-01-07 10:30:00,66.38,66.69,66.37,66.58,219973.0,48.9569,49.1855,48.9495,49.1044,219973.0
2016-01-07 10:40:00,66.58,66.6,66.37,66.4,147095.0,49.1044,49.1192,48.9495,48.9716,147095.0
2016-01-07 10:50:00,66.4,66.49,66.18,66.27,206467.0,48.9716,49.038,48.8094,48.8758,206467.0
2016-01-07 11:00:00,66.28,66.38,66.23,66.29,217426.0,48.8831,48.9569,48.8463,48.8905,217426.0
2016-01-07 11:10:00,66.28,66.38,66.12,66.13,100396.0,48.8831,48.9569,48.7651,48.7725,100396.0
2016-01-07 11:20:00,66.13,66.2,65.9,65.93,128073.0,48.7725,48.8241,48.6029,48.625,128073.0
2016-01-07 11:30:00,65.94,66.06,65.93,66.02,133982.0,48.6324,48.7209,48.625,48.6914,133982.0
2016-01-07 11:40:00,66.03,66.28,65.89,65.91,167272.0,48.6988,48.8831,48.5955,48.6103,167272.0
2016-01-07 11:50:00,65.9,66.03,65.88,65.97,89983.0,48.6029,48.6988,48.5881,48.6545,89983.0
2016-01-07 12:00:00,65.98,66.06,65.94,66.01,106805.0,48.6619,48.7209,48.6324,48.684,106805.0
2016-01-07 12:10:00,66.02,66.1,65.98,66.08,98779.0,48.6914,48.7504,48.6619,48.7356,98779.0
2016-01-07 12:20:00,66.05,66.11,65.94,65.95,48938.0,48.7135,48.7578,48.6324,48.6398,48938.0
2016-01-07 12:30:00,65.96,66.06,65.82,65.83,64907.0,48.6471,48.7209,48.5439,48.5513,64907.0
2016-01-07 12:40:00,65.83,65.92,65.82,65.88,104811.0,48.5513,48.6176,48.5439,48.5881,104811.0
2016-01-07 12:50:00,65.88,65.88,65.67,65.71,119411.0,48.5881,48.5881,48.4333,48.4628,119411.0
2016-01-07 13:00:00,65.72,65.76,65.49,65.52,106069.0,48.4701,48.4996,48.3005,48.3226,106069.0
2016-01-07 13:10:00,65.52,65.59,65.36,65.45,153921.0,48.3226,48.3743,48.2046,48.271,153921.0
2016-01-07 13:20:00,65.45,65.55,65.35,65.49,98430.0,48.271,48.3448,48.1972,48.3005,98430.0
2016-01-07 13:30:00,65.49,65.5,65.12,65.21,123588.0,48.3005,48.3079,48.0276,48.094,123588.0
2016-01-07 13:40:00,65.2,65.31,65.14,65.29,127048.0,48.0866,48.1677,48.0424,48.153,127048.0
2016-01-07 13:50:00,65.29,65.36,65.22,65.26,256932.0,48.153,48.2046,48.1014,48.1309,256932.0
2016-01-07 14:00:00,65.26,65.34,65.16,65.24,139569.0,48.1309,48.1899,48.0571,48.1161,139569.0
2016-01-07 14:10:00,65.23,65.5,65.2,65.48,127851.0,48.1087,48.3079,48.0866,48.2931,127851.0
2016-01-07 14:20:00,65.49,65.51,65.29,65.3,114845.0,48.3005,48.3152,48.153,48.1604,114845.0
2016-01-07 14:30:00,65.32,65.39,65.17,65.33,204847.0,48.1751,48.2267,48.0645,48.1825,204847.0
2016-01-07 14:40:00,65.34,65.48,65.22,65.46,170009.0,48.1899,48.2931,48.1014,48.2784,170009.0
2016-01-07 14:50:00,65.46,65.51,65.19,65.2,260691.0,48.2784,48.3152,48.0792,48.0866,260691.0
2016-01-07 15:00:00,65.2,65.3,65.1,65.3,227298.0,48.0866,48.1604,48.0129,48.1604,227298.0
2016-01-07 15:10:00,65.3,65.36,65.12,65.18,197716.0,48.1604,48.2046,48.0276,48.0719,197716.0
2016-01-07 15:20:00,65.18,65.18,64.95,64.99,257425.0,48.0719,48.0719,47.9022,47.9317,257425.0
2016-01-07 15:30:00,64.99,65.43,64.97,65.34,337961.0,47.9317,48.2562,47.917,48.1899,337961.0
2016-01-07 15:40:00,65.34,65.71,65.28,65.59,318610.0,48.1899,48.4628,48.1456,48.3743,318610.0
2016-01-07 15:50:00,65.57,65.58,65.26,65.29,725797.0,48.3595,48.3669,48.1309,48.153,725797.0
2016-01-08 09:30:00,65.6,65.79,65.31,65.62,290204.0,48.3816,48.5218,48.1677,48.3964,290204.0
2016-01-08 09:40:00,65.62,65.74,65.58,65.65,164816.0,48.3964,48.4849,48.3669,48.4185,164816.0
2016-01-08 09:50:00,65.65,65.69,65.36,65.4,328380.0,48.4185,48.448,48.2046,48.2341,328380.0
2016-01-08 10:00:00,65.39,65.42,64.95,65.02,388451.0,48.2267,48.2489,47.9022,47.9539,388451.0
2016-01-08 10:10:00,65.01,65.01,64.55,64.61,273880.0,47.9465,47.9465,47.6072,47.6515,273880.0
2016-01-08 10:20:00,64.61,64.71,64.53,64.65,278770.0,47.6515,47.7252,47.5925,47.681,278770.0
2016-01-08 10:30:00,64.66,64.87,64.53,64.55,145289.0,47.6884,47.8432,47.5925,47.6072,145289.0
2016-01-08 10:40:00,64.57,64.8,64.47,64.8,233134.0,47.622,47.7916,47.5482,47.7916,233134.0
2016-01-08 10:50:00,64.79,64.82,64.57,64.65,167062.0,47.7842,47.8064,47.622,47.681,167062.0
2016-01-08 11:00:00,64.63,64.8,64.57,64.63,110212.0,47.6662,47.7916,47.622,47.6662,110212.0
2016-01-08 11:10:00,64.62,64.63,64.24,64.24,127458.0,47.6589,47.6662,47.3786,47.3786,127458.0
2016-01-08 11:20:00,64.24,64.36,64.22,64.28,109883.0,47.3786,47.4671,47.3638,47.4081,109883.0
2016-01-08 11:30:00,64.28,64.28,63.94,64.08,135563.0,47.4081,47.4081,47.1573,47.2606,135563.0
2016-01-08 11:40:00,64.08,64.08,63.83,63.91,218692.0,47.2606,47.2606,47.0762,47.1352,218692.0
2016-01-08 11:50:00,63.91,64.12,63.89,63.93,221133.0,47.1352,47.2901,47.1205,47.15,221133.0
2016-01-08 12:00:00,63.94,64.26,63.93,64.22,182556.0,47.1573,47.3933,47.15,47.3638,182556.0
2016-01-08 12:10:00,64.22,64.5,64.19,64.46,100613.0,47.3638,47.5703,47.3417,47.5408,100613.0
2016-01-08 12:20:00,64.47,64.47,64.33,64.44,80355.0,47.5482,47.5482,47.445,47.5261,80355.0
2016-01-08 12:30:00,64.44,64.45,64.21,64.35,178080.0,47.5261,47.5335,47.3565,47.4597,178080.0
2016-01-08 12:40:00,64.32,64.34,64.18,64.28,130009.0,47.4376,47.4523,47.3343,47.4081,130009.0
2016-01-08 12:50:00,64.28,64.3,64.17,64.22,97080.0,47.4081,47.4228,47.327,47.3638,97080.0
2016-01-08 13:00:00,64.22,64.35,64.08,64.18,145954.0,47.3638,47.4597,47.2606,47.3343,145954.0
2016-01-08 13:10:00,64.18,64.18,64.06,64.12,97140.0,47.3343,47.3343,47.2458,47.2901,97140.0
2016-01-08 13:20:00,64.12,64.15,63.97,64.04,100656.0,47.2901,47.3122,47.1795,47.2311,100656.0
2016-01-08 13:30:00,64.04,64.2,64.03,64.19,112463.0,47.2311,47.3491,47.2237,47.3417,112463.0
2016-01-08 13:40:00,64.19,64.23,64.07,64.08,90662.0,47.3417,47.3712,47.2532,47.2606,90662.0
2016-01-08 13:50:00,64.07,64.14,64.06,64.11,110539.0,47.2532,47.3048,47.2458,47.2827,110539.0
2016-01-08 14:00:00,64.11,64.21,64.09,64.12,100270.0,47.2827,47.3565,47.268,47.2901,100270.0
2016-01-08 14:10:00,64.12,64.13,63.99,64.09,88917.0,47.2901,47.2975,47.1942,47.268,88917.0
2016-01-08 14:20:00,64.09,64.09,63.76,63.8,168343.0,47.268,47.268,47.0246,47.0541,168343.0
2016-01-08 14:30:00,63.8,63.92,63.77,63.84,138545.0,47.0541,47.1426,47.032,47.0836,138545.0
2016-01-08 14:40:00,63.83,64.25,63.8,64.18,129520.0,47.0762,47.386,47.0541,47.3343,129520.0
2016-01-08 14:50:00,64.19,64.22,64.0,64.03,161799.0,47.3417,47.3638,47.2016,47.2237,161799.0
2016-01-08 15:00:00,64.03,64.19,64.0,64.09,138403.0,47.2237,47.3417,47.2016,47.268,138403.0
2016-01-08 15:10:00,64.09,64.14,63.98,64.01,281501.0,47.268,47.3048,47.1868,47.209,281501.0
2016-01-08 15:20:00,64.0,64.11,63.94,63.99,231414.0,47.2016,47.2827,47.1573,47.1942,231414.0
2016-01-08 15:30:00,63.98,64.0,63.81,63.81,292792.0,47.1868,47.2016,47.0615,47.0615,292792.0
2016-01-08 15:40:00,63.81,63.91,63.66,63.68,427485.0,47.0615,47.1352,46.9508,46.9656,427485.0
2016-01-08 15:50:00,63.68,63.79,63.5,63.62,884972.0,46.9656,47.0467,46.8328,46.9213,884972.0
2016-01-11 09:30:00,63.71,63.99,63.31,63.49,298912.0,46.9877,47.1942,46.6927,46.8254,298912.0
2016-01-11 09:40:00,63.5,63.52,63.19,63.19,179146.0,46.8328,46.8476,46.6042,46.6042,179146.0
2016-01-11 09:50:00,63.19,63.22,63.07,63.1,212432.0,46.6042,46.6263,46.5157,46.5378,212432.0
2016-01-11 10:00:00,63.11,63.5,63.09,63.39,152297.0,46.5452,46.8328,46.5304,46.7517,152297.0
2016-01-11 10:10:00,63.4,63.5,63.07,63.08,180574.0,46.7591,46.8328,46.5157,46.5231,180574.0
2016-01-11 10:20:00,63.08,63.23,63.02,63.23,180557.0,46.5231,46.6337,46.4788,46.6337,180557.0
2016-01-11 10:30:00,63.22,63.5,63.22,63.36,110504.0,46.6263,46.8328,46.6263,46.7296,110504.0
2016-01-11 10:40:00,63.36,63.38,63.08,63.15,120753.0,46.7296,46.7443,46.5231,46.5747,120753.0
2016-01-11 10:50:00,63.17,63.21,62.89,62.97,166932.0,46.5894,46.6189,46.3829,46.4419,166932.0
2016-01-11 11:00:00,62.94,63.07,62.88,63.0,134046.0,46.4198,46.5157,46.3756,46.4641,134046.0
2016-01-11 11:10:00,63.0,63.25,63.0,63.2,152155.0,46.4641,46.6484,46.4641,46.6116,152155.0
2016-01-11 11:20:00,63.2,63.2,63.0,63.1,133332.0,46.6116,46.6116,46.4641,46.5378,133332.0
2016-01-11 11:30:00,63.09,63.15,62.9,63.11,152138.0,46.5304,46.5747,46.3903,46.5452,152138.0
2016-01-11 11:40:00,63.11,63.26,63.1,63.18,116972.0,46.5452,46.6558,46.5378,46.5968,116972.0
2016-01-11 11:50:00,63.18,63.34,63.15,63.21,80964.0,46.5968,46.7148,46.5747,46.6189,80964.0
2016-01-11 12:00:00,63.21,63.28,63.16,63.16,106630.0,46.6189,46.6706,46.5821,46.5821,106630.0
2016-01-11 12:10:00,63.15,63.21,62.97,62.97,116304.0,46.5747,46.6189,46.4419,46.4419,116304.0
2016-01-11 12:20:00,62.97,63.03,62.79,62.85,128730.0,46.4419,46.4862,46.3092,46.3534,128730.0
2016-01-11 12:30:00,62.83,62.96,62.82,62.85,111462.0,46.3387,46.4346,46.3313,46.3534,111462.0
2016-01-11 12:40:00,62.85,62.99,62.85,62.9,175661.0,46.3534,46.4567,46.3534,46.3903,175661.0
2016-01-11 12:50:00,62.89,62.95,62.76,62.83,122719.0,46.3829,46.4272,46.2871,46.3387,122719.0
2016-01-11 13:00:00,62.84,62.89,62.7,62.71,177569.0,46.3461,46.3829,46.2428,46.2502,177569.0
2016-01-11 13:10:00,62.71,62.74,62.41,62.56,203056.0,46.2502,46.2723,46.0289,46.1396,203056.0
2016-01-11 13:20:00,62.56,62.58,62.28,62.34,155762.0,46.1396,46.1543,45.933,45.9773,155762.0
2016-01-11 13:30:00,62.34,62.47,62.19,62.27,188392.0,45.9773,46.0732,45.8667,45.9257,188392.0
2016-01-11 13:40:00,62.26,62.35,62.03,62.05,154629.0,45.9183,45.9847,45.7487,45.7634,154629.0
2016-01-11 13:50:00,62.07,62.12,61.98,62.06,214104.0,45.7782,45.815,45.7118,45.7708,214104.0
2016-01-11 14:00:00,62.07,62.53,62.07,62.53,268019.0,45.7782,46.1174,45.7782,46.1174,268019.0
2016-01-11 14:10:00,62.53,62.76,62.51,62.69,240844.0,46.1174,46.2871,46.1027,46.2354,240844.0
2016-01-11 14:20:00,62.69,62.75,62.56,62.71,165482.0,46.2354,46.2797,46.1396,46.2502,165482.0
2016-01-11 14:30:00,62.72,62.78,62.54,62.71,144705.0,46.2576,46.3018,46.1248,46.2502,144705.0
2016-01-11 14:40:00,62.71,62.75,62.58,62.58,145531.0,46.2502,46.2797,46.1543,46.1543,145531.0
2016-01-11 14:50:00,62.58,62.59,62.41,62.51,120137.0,46.1543,46.1617,46.0289,46.1027,120137.0
2016-01-11 15:00:00,62.5,62.62,62.4,62.47,156053.0,46.0953,46.1838,46.0215,46.0732,156053.0
2016-01-11 15:10:00,62.46,62.47,62.18,62.31,206185.0,46.0658,46.0732,45.8593,45.9552,206185.0
2016-01-11 15:20:00,62.31,62.93,62.28,62.86,247453.0,45.9552,46.4124,45.933,46.3608,247453.0
2016-01-11 15:30:00,62.87,63.14,62.87,63.08,435217.0,46.3682,46.5673,46.3682,46.5231,435217.0
2016-01-11 15:40:00,63.09,63.27,62.87,62.89,529108.0,46.5304,46.6632,46.3682,46.3829,529108.0
2016-01-11 15:50:00,62.9,63.14,62.89,62.95,886838.0,46.3903,46.5673,46.3829,46.4272,886838.0
2016-01-12 09:30:00,63.25,63.57,63.08,63.56,249913.0,46.6484,46.8845,46.5231,46.8771,249913.0
2016-01-12 09:40:00,63.55,63.71,63.47,63.62,125566.0,46.8697,46.9877,46.8107,46.9213,125566.0
2016-01-12 09:50:00,63.63,63.73,63.42,63.48,107111.0,46.9287,47.0025,46.7738,46.8181,107111.0
2016-01-12 10:00:00,63.48,63.53,63.27,63.29,136279.0,46.8181,46.855,46.6632,46.6779,136279.0
2016-01-12 10:10:00,63.29,63.56,63.29,63.56,163263.0,46.6779,46.8771,46.6779,46.8771,163263.0
2016-01-12 10:20:00,63.55,63.55,63.37,63.41,104049.0,46.8697,46.8697,46.7369,46.7664,104049.0
2016-01-12 10:30:00,63.41,63.79,63.39,63.59,100119.0,46.7664,47.0467,46.7517,46.8992,100119.0
2016-01-12 10:40:00,63.59,63.69,63.21,63.21,110659.0,46.8992,46.973,46.6189,46.6189,110659.0
2016-01-12 10:50:00,63.2,63.48,63.2,63.45,57102.0,46.6116,46.8181,46.6116,46.7959,57102.0
2016-01-12 11:00:00,63.44,63.45,63.29,63.31,89619.0,46.7886,46.7959,46.6779,46.6927,89619.0
2016-01-12 11:10:00,63.3,63.33,63.13,63.27,63810.0,46.6853,46.7074,46.5599,46.6632,63810.0
2016-01-12 11:20:00,63.28,63.36,63.08,63.12,59361.0,46.6706,46.7296,46.5231,46.5526,59361.0
2016-01-12 11:30:00,63.12,63.14,62.95,63.01,99706.0,46.5526,46.5673,46.4272,46.4714,99706.0
2016-01-12 11:40:00,63.01,63.15,62.95,63.15,113293.0,46.4714,46.5747,46.4272,46.5747,113293.0
2016-01-12 11:50:00,63.14,63.24,63.11,63.18,78418.0,46.5673,46.6411,46.5452,46.5968,78418.0
2016-01-12 12:00:00,63.18,63.37,63.17,63.3,115892.0,46.5968,46.7369,46.5894,46.6853,115892.0
2016-01-12 12:10:00,63.31,63.43,63.21,63.22,142431.0,46.6927,46.7812,46.6189,46.6263,142431.0
2016-01-12 12:20:00,63.22,63.28,63.11,63.11,183914.0,46.6263,46.6706,46.5452,46.5452,183914.0
2016-01-12 12:30:00,63.11,63.19,62.93,62.97,102572.0,46.5452,46.6042,46.4124,46.4419,102572.0
2016-01-12 12:40:00,62.96,62.96,62.7,62.78,331312.0,46.4346,46.4346,46.2428,46.3018,331312.0
2016-01-12 12:50:00,62.78,62.81,62.51,62.51,209555.0,46.3018,46.3239,46.1027,46.1027,209555.0
2016-01-12 13:00:00,62.52,62.79,62.43,62.45,168278.0,46.1101,46.3092,46.0437,46.0584,168278.0
2016-01-12 13:10:00,62.45,62.66,62.41,62.56,95043.0,46.0584,46.2133,46.0289,46.1396,95043.0
2016-01-12 13:20:00,62.55,62.55,62.36,62.45,107565.0,46.1322,46.1322,45.992,46.0584,107565.0
2016-01-12 13:30:00,62.44,62.54,62.29,62.39,128151.0,46.051,46.1248,45.9404,46.0142,128151.0
2016-01-12 13:40:00,62.4,62.48,62.34,62.48,216942.0,46.0215,46.0805,45.9773,46.0805,216942.0
2016-01-12 13:50:00,62.49,62.68,62.42,62.42,77595.0,46.0879,46.2281,46.0363,46.0363,77595.0
2016-01-12 14:00:00,62.42,62.45,62.2,62.25,113841.0,46.0363,46.0584,45.874,45.9109,113841.0
2016-01-12 14:10:00,62.25,62.35,62.12,62.18,123681.0,45.9109,45.9847,45.815,45.8593,123681.0
2016-01-12 14:20:00,62.17,62.59,62.14,62.48,123182.0,45.8519,46.1617,45.8298,46.0805,123182.0
2016-01-12 14:30:00,62.48,62.82,62.37,62.79,203320.0,46.0805,46.3313,45.9994,46.3092,203320.0
2016-01-12 14:40:00,62.79,62.82,62.65,62.72,251294.0,46.3092,46.3313,46.2059,46.2576,251294.0
2016-01-12 14:50:00,62.73,62.95,62.69,62.95,131370.0,46.2649,46.4272,46.2354,46.4272,131370.0
2016-01-12 15:00:00,62.96,62.97,62.71,62.73,156390.0,46.4346,46.4419,46.2502,46.2649,156390.0
2016-01-12 15:10:00,62.73,63.02,62.72,63.0,177945.0,46.2649,46.4788,46.2576,46.4641,177945.0
2016-01-12 15:20:00,63.01,63.21,62.95,63.14,266483.0,46.4714,46.6189,46.4272,46.5673,266483.0
2016-01-12 15:30:00,63.14,63.28,63.08,63.11,400079.0,46.5673,46.6706,46.5231,46.5452,400079.0
2016-01-12 15:40:00,63.11,63.5,63.1,63.38,262804.0,46.5452,46.8328,46.5378,46.7443,262804.0
2016-01-12 15:50:00,63.37,63.51,63.27,63.43,540110.0,46.7369,46.8402,46.6632,46.7812,540110.0
2016-01-13 09:30:00,63.6,64.19,63.55,64.18,237287.0,46.9066,47.3417,46.8697,47.3343,237287.0
2016-01-13 09:40:00,64.19,64.24,64.06,64.23,202571.0,47.3417,47.3786,47.2458,47.3712,202571.0
2016-01-13 09:50:00,64.2,64.24,64.01,64.18,135995.0,47.3491,47.3786,47.209,47.3343,135995.0
2016-01-13 10:00:00,64.2,64.22,63.77,63.93,143867.0,47.3491,47.3638,47.032,47.15,143867.0
2016-01-13 10:10:00,63.94,63.98,63.83,63.96,75412.0,47.1573,47.1868,47.0762,47.1721,75412.0
2016-01-13 10:20:00,63.96,64.11,63.95,64.09,99054.0,47.1721,47.2827,47.1647,47.268,99054.0
2016-01-13 10:30:00,64.08,64.08,63.89,63.92,139966.0,47.2606,47.2606,47.1205,47.1426,139966.0
2016-01-13 10:40:00,63.93,64.21,63.9,64.14,149930.0,47.15,47.3565,47.1278,47.3048,149930.0
2016-01-13 10:50:00,64.17,64.34,64.1,64.31,125616.0,47.327,47.4523,47.2753,47.4302,125616.0
2016-01-13 11:00:00,64.29,64.29,63.87,63.93,179386.0,47.4155,47.4155,47.1057,47.15,179386.0
2016-01-13 11:10:00,63.91,64.34,63.91,64.33,81317.0,47.1352,47.4523,47.1352,47.445,81317.0
2016-01-13 11:20:00,64.34,64.4,64.11,64.28,137171.0,47.4523,47.4966,47.2827,47.4081,137171.0
2016-01-13 11:30:00,64.27,64.48,64.27,64.32,114904.0,47.4007,47.5556,47.4007,47.4376,114904.0
2016-01-13 11:40:00,64.31,64.32,64.06,64.11,123739.0,47.4302,47.4376,47.2458,47.2827,123739.0
2016-01-13 11:50:00,64.1,64.3,63.96,64.02,106741.0,47.2753,47.4228,47.1721,47.2163,106741.0
2016-01-13 12:00:00,64.01,64.08,63.91,63.98,49551.0,47.209,47.2606,47.1352,47.1868,49551.0
2016-01-13 12:10:00,63.99,64.1,63.96,64.0,54708.0,47.1942,47.2753,47.1721,47.2016,54708.0
2016-01-13 12:20:00,64.01,64.15,63.95,64.09,53208.0,47.209,47.3122,47.1647,47.268,53208.0
2016-01-13 12:30:00,64.1,64.11,63.82,63.83,58201.0,47.2753,47.2827,47.0688,47.0762,58201.0
2016-01-13 12:40:00,63.82,63.83,63.68,63.7,64798.0,47.0688,47.0762,46.9656,46.9803,64798.0
2016-01-13 12:50:00,63.7,63.7,63.52,63.55,113237.0,46.9803,46.9803,46.8476,46.8697,113237.0
2016-01-13 13:00:00,63.53,63.58,63.48,63.56,130079.0,46.855,46.8918,46.8181,46.8771,130079.0
2016-01-13 13:10:00,63.55,63.6,63.41,63.49,128408.0,46.8697,46.9066,46.7664,46.8254,128408.0
2016-01-13 13:20:00,63.5,63.51,63.37,63.44,127513.0,46.8328,46.8402,46.7369,46.7886,127513.0
2016-01-13 13:30:00,63.43,63.57,63.34,63.34,114028.0,46.7812,46.8845,46.7148,46.7148,114028.0
2016-01-13 13:40:00,63.33,63.34,63.05,63.06,117885.0,46.7074,46.7148,46.5009,46.5083,117885.0
2016-01-13 13:50:00,63.07,63.29,63.02,63.16,161894.0,46.5157,46.6779,46.4788,46.5821,161894.0
2016-01-13 14:00:00,63.14,63.28,62.95,62.97,152184.0,46.5673,46.6706,46.4272,46.4419,152184.0
2016-01-13 14:10:00,62.97,63.0,62.59,62.64,272023.0,46.4419,46.4641,46.1617,46.1986,272023.0
2016-01-13 14:20:00,62.63,62.63,62.48,62.6,226636.0,46.1912,46.1912,46.0805,46.1691,226636.0
2016-01-13 14:30:00,62.59,62.59,62.12,62.24,261382.0,46.1617,46.1617,45.815,45.9035,261382.0
2016-01-13 14:40:00,62.22,62.23,61.8,61.95,254683.0,45.8888,45.8962,45.579,45.6897,254683.0
2016-01-13 14:50:00,61.95,62.07,61.88,61.9,330422.0,45.6897,45.7782,45.638,45.6528,330422.0
2016-01-13 15:00:00,61.91,62.06,61.9,61.92,404937.0,45.6602,45.7708,45.6528,45.6675,404937.0
2016-01-13 15:10:00,61.91,61.92,61.66,61.66,380930.0,45.6602,45.6675,45.4758,45.4758,380930.0
2016-01-13 15:20:00,61.66,62.08,61.65,61.99,393477.0,45.4758,45.7855,45.4684,45.7192,393477.0
2016-01-13 15:30:00,61.98,62.07,61.46,61.61,414023.0,45.7118,45.7782,45.3283,45.4389,414023.0
2016-01-13 15:40:00,61.6,61.63,61.41,61.43,443662.0,45.4315,45.4537,45.2914,45.3061,443662.0
2016-01-13 15:50:00,61.43,61.55,61.19,61.19,1372984.0,45.3061,45.3947,45.1291,45.1291,1372984.0
2016-01-14 09:30:00,61.32,61.62,61.19,61.54,203437.0,45.225,45.4463,45.1291,45.3873,203437.0
2016-01-14 09:40:00,61.55,61.68,61.3,61.52,120415.0,45.3947,45.4905,45.2103,45.3725,120415.0
2016-01-14 09:50:00,61.51,61.51,60.89,60.97,130702.0,45.3652,45.3652,44.9079,44.9669,130702.0
2016-01-14 10:00:00,60.97,61.44,60.96,61.38,175233.0,44.9669,45.3135,44.9595,45.2693,175233.0
2016-01-14 10:10:00,61.38,61.86,61.35,61.81,217530.0,45.2693,45.6233,45.2471,45.5864,217530.0
2016-01-14 10:20:00,61.82,61.94,61.65,61.87,212958.0,45.5938,45.6823,45.4684,45.6307,212958.0
2016-01-14 10:30:00,61.88,62.67,61.82,62.61,212124.0,45.638,46.2207,45.5938,46.1764,212124.0
2016-01-14 10:40:00,62.6,62.68,62.34,62.54,178420.0,46.1691,46.2281,45.9773,46.1248,178420.0
2016-01-14 10:50:00,62.53,62.72,62.52,62.57,115741.0,46.1174,46.2576,46.1101,46.1469,115741.0
2016-01-14 11:00:00,62.59,62.73,62.42,62.67,147249.0,46.1617,46.2649,46.0363,46.2207,147249.0
2016-01-14 11:10:00,62.66,62.95,62.63,62.71,200348.0,46.2133,46.4272,46.1912,46.2502,200348.0
2016-01-14 11:20:00,62.71,62.78,62.58,62.73,184969.0,46.2502,46.3018,46.1543,46.2649,184969.0
2016-01-14 11:30:00,62.74,62.84,62.51,62.65,102279.0,46.2723,46.3461,46.1027,46.2059,102279.0
2016-01-14 11:40:00,62.65,62.87,62.6,62.79,72209.0,46.2059,46.3682,46.1691,46.3092,72209.0
2016-01-14 11:50:00,62.8,62.93,62.68,62.81,44417.0,46.3166,46.4124,46.2281,46.3239,44417.0
2016-01-14 12:00:00,62.82,62.98,62.7,62.74,68584.0,46.3313,46.4493,46.2428,46.2723,68584.0
2016-01-14 12:10:00,62.74,62.78,62.59,62.75,111724.0,46.2723,46.3018,46.1617,46.2797,111724.0
2016-01-14 12:20:00,62.76,63.02,62.6,63.02,143656.0,46.2871,46.4788,46.1691,46.4788,143656.0
2016-01-14 12:30:00,63.02,63.32,62.94,63.27,117285.0,46.4788,46.7001,46.4198,46.6632,117285.0
2016-01-14 12:40:00,63.27,63.33,63.04,63.15,181573.0,46.6632,46.7074,46.4936,46.5747,181573.0
2016-01-14 12:50:00,63.16,63.24,63.07,63.11,118359.0,46.5821,46.6411,46.5157,46.5452,118359.0
2016-01-14 13:00:00,63.11,63.42,63.08,63.38,115369.0,46.5452,46.7738,46.5231,46.7443,115369.0
2016-01-14 13:10:00,63.39,63.49,63.26,63.35,312696.0,46.7517,46.8254,46.6558,46.7222,312696.0
2016-01-14 13:20:00,63.36,63.64,63.35,63.64,109715.0,46.7296,46.9361,46.7222,46.9361,109715.0
2016-01-14 13:30:00,63.64,63.66,63.44,63.46,89372.0,46.9361,46.9508,46.7886,46.8033,89372.0
2016-01-14 13:40:00,63.47,63.52,63.34,63.43,68207.0,46.8107,46.8476,46.7148,46.7812,68207.0
2016-01-14 13:50:00,63.41,63.57,63.36,63.51,57092.0,46.7664,46.8845,46.7296,46.8402,57092.0
2016-01-14 14:00:00,63.52,63.54,63.31,63.38,83759.0,46.8476,46.8623,46.6927,46.7443,83759.0
2016-01-14 14:10:00,63.38,63.57,63.28,63.45,85177.0,46.7443,46.8845,46.6706,46.7959,85177.0
2016-01-14 14:20:00,63.42,63.62,63.39,63.61,91816.0,46.7738,46.9213,46.7517,46.914,91816.0
2016-01-14 14:30:00,63.62,63.72,63.52,63.55,82783.0,46.9213,46.9951,46.8476,46.8697,82783.0
2016-01-14 14:40:00,63.55,63.66,63.55,63.63,90387.0,46.8697,46.9508,46.8697,46.9287,90387.0
2016-01-14 14:50:00,63.62,63.8,63.62,63.74,72949.0,46.9213,47.0541,46.9213,47.0098,72949.0
2016-01-14 15:00:00,63.75,63.75,63.58,63.68,109815.0,47.0172,47.0172,46.8918,46.9656,109815.0
2016-01-14 15:10:00,63.71,63.91,63.68,63.85,98912.0,46.9877,47.1352,46.9656,47.091,98912.0
2016-01-14 15:20:00,63.85,63.89,63.76,63.76,208863.0,47.091,47.1205,47.0246,47.0246,208863.0
2016-01-14 15:30:00,63.76,63.77,63.26,63.39,297483.0,47.0246,47.032,46.6558,46.7517,297483.0
2016-01-14 15:40:00,63.39,63.58,63.33,63.41,383427.0,46.7517,46.8918,46.7074,46.7664,383427.0
2016-01-14 15:50:00,63.41,63.69,63.32,63.5,1020888.0,46.7664,46.973,46.7001,46.8328,1020888.0
2016-01-15 09:30:00,61.69,61.81,61.07,61.54,1097713.0,45.4979,45.5864,45.0406,45.3873,1097713.0
2016-01-15 09:40:00,61.53,62.2,61.34,62.15,518092.0,45.3799,45.874,45.2398,45.8372,518092.0
2016-01-15 09:50:00,62.16,62.17,61.89,61.96,180891.0,45.8445,45.8519,45.6454,45.697,180891.0
2016-01-15 10:00:00,61.97,62.25,61.75,62.16,205837.0,45.7044,45.9109,45.5422,45.8445,205837.0
2016-01-15 10:10:00,62.16,62.29,61.97,62.2,219318.0,45.8445,45.9404,45.7044,45.874,219318.0
2016-01-15 10:20:00,62.21,62.48,62.14,62.37,207070.0,45.8814,46.0805,45.8298,45.9994,207070.0
2016-01-15 10:30:00,62.37,62.57,62.28,62.55,247244.0,45.9994,46.1469,45.933,46.1322,247244.0
2016-01-15 10:40:00,62.56,62.58,62.04,62.06,139375.0,46.1396,46.1543,45.756,45.7708,139375.0
2016-01-15 10:50:00,62.06,62.08,61.74,62.01,183047.0,45.7708,45.7855,45.5348,45.7339,183047.0
2016-01-15 11:00:00,62.01,62.09,61.83,61.97,172525.0,45.7339,45.7929,45.6012,45.7044,172525.0
2016-01-15 11:10:00,61.97,62.04,61.81,61.96,139552.0,45.7044,45.756,45.5864,45.697,139552.0
2016-01-15 11:20:00,61.96,62.11,61.91,62.03,150774.0,45.697,45.8077,45.6602,45.7487,150774.0
2016-01-15 11:30:00,62.03,62.28,61.98,62.25,119113.0,45.7487,45.933,45.7118,45.9109,119113.0
2016-01-15 11:40:00,62.24,62.31,62.15,62.16,125352.0,45.9035,45.9552,45.8372,45.8445,125352.0
2016-01-15 11:50:00,62.16,62.21,61.99,62.12,93654.0,45.8445,45.8814,45.7192,45.815,93654.0
2016-01-15 12:00:00,62.11,62.14,61.87,61.94,72816.0,45.8077,45.8298,45.6307,45.6823,72816.0
2016-01-15 12:10:00,61.94,62.02,61.57,61.57,160992.0,45.6823,45.7413,45.4094,45.4094,160992.0
2016-01-15 12:20:00,61.55,61.61,61.33,61.46,99469.0,45.3947,45.4389,45.2324,45.3283,99469.0
2016-01-15 12:30:00,61.45,61.61,61.29,61.48,316405.0,45.3209,45.4389,45.2029,45.343,316405.0
2016-01-15 12:40:00,61.46,61.93,61.41,61.89,105069.0,45.3283,45.6749,45.2914,45.6454,105069.0
2016-01-15 12:50:00,61.89,62.07,61.79,62.05,82777.0,45.6454,45.7782,45.5717,45.7634,82777.0
2016-01-15 13:00:00,62.03,62.19,61.83,61.87,125789.0,45.7487,45.8667,45.6012,45.6307,125789.0
2016-01-15 13:10:00,61.86,62.13,61.86,62.13,68477.0,45.6233,45.8224,45.6233,45.8224,68477.0
2016-01-15 13:20:00,62.13,62.17,62.02,62.12,123887.0,45.8224,45.8519,45.7413,45.815,123887.0
2016-01-15 13:30:00,62.12,62.14,62.0,62.06,185004.0,45.815,45.8298,45.7265,45.7708,185004.0
2016-01-15 13:40:00,62.06,62.41,62.03,62.26,84638.0,45.7708,46.0289,45.7487,45.9183,84638.0
2016-01-15 13:50:00,62.26,62.39,62.11,62.21,69599.0,45.9183,46.0142,45.8077,45.8814,69599.0
2016-01-15 14:00:00,62.2,62.29,61.98,62.27,152178.0,45.874,45.9404,45.7118,45.9257,152178.0
2016-01-15 14:10:00,62.28,62.35,62.12,62.17,73388.0,45.933,45.9847,45.815,45.8519,73388.0
2016-01-15 14:20:00,62.17,62.2,62.02,62.03,160632.0,45.8519,45.874,45.7413,45.7487,160632.0
2016-01-15 14:30:00,62.04,62.19,61.99,62.16,108600.0,45.756,45.8667,45.7192,45.8445,108600.0
2016-01-15 14:40:00,62.19,62.44,62.18,62.41,141509.0,45.8667,46.051,45.8593,46.0289,141509.0
2016-01-15 14:50:00,62.44,62.61,62.35,62.59,339171.0,46.051,46.1764,45.9847,46.1617,339171.0
2016-01-15 15:00:00,62.59,62.61,62.42,62.48,317328.0,46.1617,46.1764,46.0363,46.0805,317328.0
2016-01-15 15:10:00,62.47,62.61,62.21,62.34,278610.0,46.0732,46.1764,45.8814,45.9773,278610.0
2016-01-15 15:20:00,62.36,62.65,62.31,62.63,146598.0,45.992,46.2059,45.9552,46.1912,146598.0
2016-01-15 15:30:00,62.66,62.77,62.47,62.58,298800.0,46.2133,46.2944,46.0732,46.1543,298800.0
2016-01-15 15:40:00,62.58,62.91,62.55,62.86,587078.0,46.1543,46.3977,46.1322,46.3608,587078.0
2016-01-15 15:50:00,62.86,62.92,62.62,62.78,956707.0,46.3608,46.4051,46.1838,46.3018,956707.0
2016-01-19 09:30:00,63.61,64.17,63.53,63.86,543523.0,46.914,47.327,46.855,47.0983,543523.0
2016-01-19 09:40:00,63.87,63.96,63.36,63.5,174143.0,47.1057,47.1721,46.7296,46.8328,174143.0
2016-01-19 09:50:00,63.5,63.86,63.3,63.85,243769.0,46.8328,47.0983,46.6853,47.091,243769.0
2016-01-19 10:00:00,63.85,64.0,63.59,63.84,176365.0,47.091,47.2016,46.8992,47.0836,176365.0
2016-01-19 10:10:00,63.85,64.12,63.8,64.05,156452.0,47.091,47.2901,47.0541,47.2385,156452.0
2016-01-19 10:20:00,64.05,64.24,63.87,64.2,180800.0,47.2385,47.3786,47.1057,47.3491,180800.0
2016-01-19 10:30:00,64.2,64.39,64.03,64.03,150270.0,47.3491,47.4892,47.2237,47.2237,150270.0
2016-01-19 10:40:00,64.02,64.32,63.95,64.31,200204.0,47.2163,47.4376,47.1647,47.4302,200204.0
2016-01-19 10:50:00,64.31,64.43,63.93,63.93,125052.0,47.4302,47.5187,47.15,47.15,125052.0
2016-01-19 11:00:00,63.93,64.01,63.69,63.84,102600.0,47.15,47.209,46.973,47.0836,102600.0
2016-01-19 11:10:00,63.84,63.85,63.45,63.48,93649.0,47.0836,47.091,46.7959,46.8181,93649.0
2016-01-19 11:20:00,63.48,63.69,63.44,63.69,112349.0,46.8181,46.973,46.7886,46.973,112349.0
2016-01-19 11:30:00,63.7,63.95,63.7,63.9,133083.0,46.9803,47.1647,46.9803,47.1278,133083.0
2016-01-19 11:40:00,63.89,64.08,63.88,63.98,113921.0,47.1205,47.2606,47.1131,47.1868,113921.0
2016-01-19 11:50:00,63.97,64.15,63.94,64.01,97996.0,47.1795,47.3122,47.1573,47.209,97996.0
2016-01-19 12:00:00,64.01,64.02,63.78,63.82,127451.0,47.209,47.2163,47.0393,47.0688,127451.0
2016-01-19 12:10:00,63.81,63.93,63.72,63.76,110368.0,47.0615,47.15,46.9951,47.0246,110368.0
2016-01-19 12:20:00,63.75,63.77,63.5,63.52,182686.0,47.0172,47.032,46.8328,46.8476,182686.0
2016-01-19 12:30:00,63.52,63.76,63.5,63.71,147049.0,46.8476,47.0246,46.8328,46.9877,147049.0
2016-01-19 12:40:00,63.71,63.75,63.58,63.61,139555.0,46.9877,47.0172,46.8918,46.914,139555.0
2016-01-19 12:50:00,63.61,63.67,63.5,63.57,98086.0,46.914,46.9582,46.8328,46.8845,98086.0
2016-01-19 13:00:00,63.58,63.7,63.5,63.6,82103.0,46.8918,46.9803,46.8328,46.9066,82103.0
2016-01-19 13:10:00,63.61,63.61,63.39,63.54,154079.0,46.914,46.914,46.7517,46.8623,154079.0
2016-01-19 13:20:00,63.54,63.61,63.33,63.34,81915.0,46.8623,46.914,46.7074,46.7148,81915.0
2016-01-19 13:30:00,63.35,63.55,63.29,63.55,72600.0,46.7222,46.8697,46.6779,46.8697,72600.0
2016-01-19 13:40:00,63.55,63.55,63.29,63.45,74794.0,46.8697,46.8697,46.6779,46.7959,74794.0
2016-01-19 13:50:00,63.44,63.46,63.29,63.35,100269.0,46.7886,46.8033,46.6779,46.7222,100269.0
2016-01-19 14:00:00,63.35,63.43,63.14,63.14,137429.0,46.7222,46.7812,46.5673,46.5673,137429.0
2016-01-19 14:10:00,63.13,63.17,62.98,62.98,176239.0,46.5599,46.5894,46.4493,46.4493,176239.0
2016-01-19 14:20:00,62.96,62.97,62.8,62.87,88946.0,46.4346,46.4419,46.3166,46.3682,88946.0
2016-01-19 14:30:00,62.88,63.02,62.83,63.02,81487.0,46.3756,46.4788,46.3387,46.4788,81487.0
2016-01-19 14:40:00,63.02,63.07,62.69,62.73,114239.0,46.4788,46.5157,46.2354,46.2649,114239.0
2016-01-19 14:50:00,62.73,62.78,62.57,62.63,159061.0,46.2649,46.3018,46.1469,46.1912,159061.0
2016-01-19 15:00:00,62.62,63.03,62.56,62.95,145034.0,46.1838,46.4862,46.1396,46.4272,145034.0
2016-01-19 15:10:00,62.94,62.99,62.81,62.83,110229.0,46.4198,46.4567,46.3239,46.3387,110229.0
2016-01-19 15:20:00,62.83,63.31,62.79,63.29,100115.0,46.3387,46.6927,46.3092,46.6779,100115.0
2016-01-19 15:30:00,63.3,63.44,63.14,63.2,191182.0,46.6853,46.7886,46.5673,46.6116,191182.0
2016-01-19 15:40:00,63.21,63.55,63.13,63.54,268717.0,46.6189,46.8697,46.5599,46.8623,268717.0
2016-01-19 15:50:00,63.54,63.57,63.22,63.22,465573.0,46.8623,46.8845,46.6263,46.6263,465573.0
2016-01-20 09:30:00,62.24,62.5,61.95,62.4,265705.0,45.9035,46.0953,45.6897,46.0215,265705.0
2016-01-20 09:40:00,62.41,62.67,62.26,62.64,156738.0,46.0289,46.2207,45.9183,46.1986,156738.0
2016-01-20 09:50:00,62.63,62.71,62.33,62.52,156995.0,46.1912,46.2502,45.9699,46.1101,156995.0
2016-01-20 10:00:00,62.5,62.88,62.48,62.8,130650.0,46.0953,46.3756,46.0805,46.3166,130650.0
2016-01-20 10:10:00,62.81,62.94,62.69,62.75,93436.0,46.3239,46.4198,46.2354,46.2797,93436.0
2016-01-20 10:20:00,62.74,62.91,62.67,62.77,74448.0,46.2723,46.3977,46.2207,46.2944,74448.0
2016-01-20 10:30:00,62.75,62.82,62.34,62.34,84247.0,46.2797,46.3313,45.9773,45.9773,84247.0
2016-01-20 10:40:00,62.35,62.39,62.1,62.12,160395.0,45.9847,46.0142,45.8003,45.815,160395.0
2016-01-20 10:50:00,62.12,62.17,61.83,61.85,144253.0,45.815,45.8519,45.6012,45.6159,144253.0
2016-01-20 11:00:00,61.85,62.0,61.8,61.86,128821.0,45.6159,45.7265,45.579,45.6233,128821.0
2016-01-20 11:10:00,61.84,62.42,61.81,62.35,283260.0,45.6085,46.0363,45.5864,45.9847,283260.0
2016-01-20 11:20:00,62.37,62.53,62.25,62.35,263847.0,45.9994,46.1174,45.9109,45.9847,263847.0
2016-01-20 11:30:00,62.32,62.95,62.32,62.71,245997.0,45.9625,46.4272,45.9625,46.2502,245997.0
2016-01-20 11:40:00,62.73,62.8,62.65,62.67,124335.0,46.2649,46.3166,46.2059,46.2207,124335.0
2016-01-20 11:50:00,62.66,62.73,62.45,62.52,189559.0,46.2133,46.2649,46.0584,46.1101,189559.0
2016-01-20 12:00:00,62.51,62.66,62.21,62.39,112557.0,46.1027,46.2133,45.8814,46.0142,112557.0
2016-01-20 12:10:00,62.39,62.47,62.24,62.31,102740.0,46.0142,46.0732,45.9035,45.9552,102740.0
2016-01-20 12:20:00,62.3,62.3,61.88,62.04,121771.0,45.9478,45.9478,45.638,45.756,121771.0
2016-01-20 12:30:00,62.04,62.18,62.0,62.02,120686.0,45.756,45.8593,45.7265,45.7413,120686.0
2016-01-20 12:40:00,62.01,62.18,61.99,62.18,142922.0,45.7339,45.8593,45.7192,45.8593,142922.0
2016-01-20 12:50:00,62.18,62.77,62.12,62.74,157517.0,45.8593,46.2944,45.815,46.2723,157517.0
2016-01-20 13:00:00,62.74,62.97,62.64,62.8,123389.0,46.2723,46.4419,46.1986,46.3166,123389.0
2016-01-20 13:10:00,62.8,62.81,62.47,62.52,70698.0,46.3166,46.3239,46.0732,46.1101,70698.0
2016-01-20 13:20:00,62.51,62.77,62.42,62.69,95830.0,46.1027,46.2944,46.0363,46.2354,95830.0
2016-01-20 13:30:00,62.69,63.07,62.65,63.04,166094.0,46.2354,46.5157,46.2059,46.4936,166094.0
2016-01-20 13:40:00,63.08,63.55,63.01,63.48,107120.0,46.5231,46.8697,46.4714,46.8181,107120.0
2016-01-20 13:50:00,63.48,63.66,63.38,63.46,140997.0,46.8181,46.9508,46.7443,46.8033,140997.0
2016-01-20 14:00:00,63.43,63.45,63.16,63.4,243706.0,46.7812,46.7959,46.5821,46.7591,243706.0
2016-01-20 14:10:00,63.41,63.82,63.33,63.65,155277.0,46.7664,47.0688,46.7074,46.9435,155277.0
2016-01-20 14:20:00,63.65,63.72,63.31,63.39,135686.0,46.9435,46.9951,46.6927,46.7517,135686.0
2016-01-20 14:30:00,63.38,63.58,63.11,63.57,250491.0,46.7443,46.8918,46.5452,46.8845,250491.0
2016-01-20 14:40:00,63.56,63.64,63.31,63.48,160457.0,46.8771,46.9361,46.6927,46.8181,160457.0
2016-01-20 14:50:00,63.49,63.84,63.45,63.59,122852.0,46.8254,47.0836,46.7959,46.8992,122852.0
2016-01-20 15:00:00,63.6,63.91,63.49,63.9,190795.0,46.9066,47.1352,46.8254,47.1278,190795.0
2016-01-20 15:10:00,63.89,64.38,63.77,64.24,282221.0,47.1205,47.4818,47.032,47.3786,282221.0
2016-01-20 15:20:00,64.25,64.58,64.03,64.17,341186.0,47.386,47.6294,47.2237,47.327,341186.0
2016-01-20 15:30:00,64.17,64.25,63.95,64.11,319294.0,47.327,47.386,47.1647,47.2827,319294.0
2016-01-20 15:40:00,64.11,64.13,63.3,63.59,515009.0,47.2827,47.2975,46.6853,46.8992,515009.0
2016-01-20 15:50:00,63.59,63.76,63.44,63.56,600647.0,46.8992,47.0246,46.7886,46.8771,600647.0
2016-01-21 09:30:00,63.94,63.94,63.09,63.15,176428.0,47.1573,47.1573,46.5304,46.5747,176428.0
2016-01-21 09:40:00,63.13,63.2,62.5,62.6,67150.0,46.5599,46.6116,46.0953,46.1691,67150.0
2016-01-21 09:50:00,62.59,63.05,62.5,63.02,138571.0,46.1617,46.5009,46.0953,46.4788,138571.0
2016-01-21 10:00:00,63.0,63.37,62.92,63.37,103112.0,46.4641,46.7369,46.4051,46.7369,103112.0
2016-01-21 10:10:00,63.41,63.7,63.35,63.6,119993.0,46.7664,46.9803,46.7222,46.9066,119993.0
2016-01-21 10:20:00,63.6,63.8,63.4,63.49,218525.0,46.9066,47.0541,46.7591,46.8254,218525.0
2016-01-21 10:30:00,63.47,63.69,63.23,63.33,123857.0,46.8107,46.973,46.6337,46.7074,123857.0
2016-01-21 10:40:00,63.31,63.63,63.29,63.5,70178.0,46.6927,46.9287,46.6779,46.8328,70178.0
2016-01-21 10:50:00,63.49,63.58,63.09,63.11,60322.0,46.8254,46.8918,46.5304,46.5452,60322.0
2016-01-21 11:00:00,63.12,63.45,62.98,63.27,72676.0,46.5526,46.7959,46.4493,46.6632,72676.0
2016-01-21 11:10:00,63.28,63.4,63.17,63.27,155422.0,46.6706,46.7591,46.5894,46.6632,155422.0
2016-01-21 11:20:00,63.27,63.39,62.98,63.08,146283.0,46.6632,46.7517,46.4493,46.5231,146283.0
2016-01-21 11:30:00,63.05,63.37,63.05,63.37,62164.0,46.5009,46.7369,46.5009,46.7369,62164.0
2016-01-21 11:40:00,63.37,63.46,63.17,63.45,83250.0,46.7369,46.8033,46.5894,46.7959,83250.0
2016-01-21 11:50:00,63.44,63.59,63.34,63.5,89407.0,46.7886,46.8992,46.7148,46.8328,89407.0
2016-01-21 12:00:00,63.52,63.97,63.52,63.88,131104.0,46.8476,47.1795,46.8476,47.1131,131104.0
2016-01-21 12:10:00,63.88,63.9,63.54,63.56,145271.0,47.1131,47.1278,46.8623,46.8771,145271.0
2016-01-21 12:20:00,63.54,63.69,63.5,63.61,59952.0,46.8623,46.973,46.8328,46.914,59952.0
2016-01-21 12:30:00,63.62,63.69,63.54,63.61,49714.0,46.9213,46.973,46.8623,46.914,49714.0
2016-01-21 12:40:00,63.63,63.65,63.36,63.49,63010.0,46.9287,46.9435,46.7296,46.8254,63010.0
2016-01-21 12:50:00,63.5,63.54,63.38,63.44,59430.0,46.8328,46.8623,46.7443,46.7886,59430.0
2016-01-21 13:00:00,63.44,63.65,63.42,63.63,68629.0,46.7886,46.9435,46.7738,46.9287,68629.0
2016-01-21 13:10:00,63.66,63.74,63.5,63.63,50329.0,46.9508,47.0098,46.8328,46.9287,50329.0
2016-01-21 13:20:00,63.64,63.66,63.43,63.44,65362.0,46.9361,46.9508,46.7812,46.7886,65362.0
2016-01-21 13:30:00,63.45,63.61,63.27,63.59,75981.0,46.7959,46.914,46.6632,46.8992,75981.0
2016-01-21 13:40:00,63.58,63.64,63.46,63.47,143920.0,46.8918,46.9361,46.8033,46.8107,143920.0
2016-01-21 13:50:00,63.48,63.55,63.27,63.44,110558.0,46.8181,46.8697,46.6632,46.7886,110558.0
2016-01-21 14:00:00,63.45,63.51,63.23,63.25,95156.0,46.7959,46.8402,46.6337,46.6484,95156.0
2016-01-21 14:10:00,63.25,63.26,63.0,63.02,108755.0,46.6484,46.6558,46.4641,46.4788,108755.0
2016-01-21 14:20:00,63.03,63.13,62.75,62.98,155276.0,46.4862,46.5599,46.2797,46.4493,155276.0
2016-01-21 14:30:00,62.99,63.41,62.97,63.3,132176.0,46.4567,46.7664,46.4419,46.6853,132176.0
2016-01-21 14:40:00,63.3,63.43,63.09,63.14,69374.0,46.6853,46.7812,46.5304,46.5673,69374.0
2016-01-21 14:50:00,63.15,63.42,63.12,63.34,91503.0,46.5747,46.7738,46.5526,46.7148,91503.0
2016-01-21 15:00:00,63.35,63.38,62.95,63.07,111704.0,46.7222,46.7443,46.4272,46.5157,111704.0
2016-01-21 15:10:00,63.07,63.21,62.93,63.02,112520.0,46.5157,46.6189,46.4124,46.4788,112520.0
2016-01-21 15:20:00,63.02,63.15,62.93,63.08,125528.0,46.4788,46.5747,46.4124,46.5231,125528.0
2016-01-21 15:30:00,63.1,63.45,63.09,63.36,142571.0,46.5378,46.7959,46.5304,46.7296,142571.0
2016-01-21 15:40:00,63.37,63.52,63.2,63.31,217133.0,46.7369,46.8476,46.6116,46.6927,217133.0
2016-01-21 15:50:00,63.31,63.42,63.12,63.13,514355.0,46.6927,46.7738,46.5526,46.5599,514355.0
2016-01-22 09:30:00,64.46,64.8,63.73,63.76,529850.0,47.5408,47.7916,47.0025,47.0246,529850.0
2016-01-22 09:40:00,63.76,64.24,63.65,64.21,197353.0,47.0246,47.3786,46.9435,47.3565,197353.0
2016-01-22 09:50:00,64.21,64.41,64.16,64.36,173281.0,47.3565,47.504,47.3196,47.4671,173281.0
2016-01-22 10:00:00,64.34,64.59,64.33,64.35,346861.0,47.4523,47.6367,47.445,47.4597,346861.0
2016-01-22 10:10:00,64.35,64.43,64.22,64.25,245077.0,47.4597,47.5187,47.3638,47.386,245077.0
2016-01-22 10:20:00,64.27,64.37,64.18,64.36,197608.0,47.4007,47.4745,47.3343,47.4671,197608.0
2016-01-22 10:30:00,64.38,64.51,64.31,64.37,193767.0,47.4818,47.5777,47.4302,47.4745,193767.0
2016-01-22 10:40:00,64.38,64.39,64.07,64.09,150479.0,47.4818,47.4892,47.2532,47.268,150479.0
2016-01-22 10:50:00,64.1,64.16,63.97,64.05,179329.0,47.2753,47.3196,47.1795,47.2385,179329.0
2016-01-22 11:00:00,64.04,64.13,63.99,64.0,146595.0,47.2311,47.2975,47.1942,47.2016,146595.0
2016-01-22 11:10:00,63.99,64.16,63.89,64.05,113215.0,47.1942,47.3196,47.1205,47.2385,113215.0
2016-01-22 11:20:00,64.05,64.34,64.03,64.25,128961.0,47.2385,47.4523,47.2237,47.386,128961.0
2016-01-22 11:30:00,64.23,64.36,64.08,64.1,96115.0,47.3712,47.4671,47.2606,47.2753,96115.0
2016-01-22 11:40:00,64.1,64.25,64.06,64.11,104582.0,47.2753,47.386,47.2458,47.2827,104582.0
2016-01-22 11:50:00,64.1,64.28,64.08,64.12,95959.0,47.2753,47.4081,47.2606,47.2901,95959.0
2016-01-22 12:00:00,64.1,64.25,64.1,64.16,63921.0,47.2753,47.386,47.2753,47.3196,63921.0
2016-01-22 12:10:00,64.18,64.36,64.16,64.28,89479.0,47.3343,47.4671,47.3196,47.4081,89479.0
2016-01-22 12:20:00,64.29,64.3,64.14,64.21,66960.0,47.4155,47.4228,47.3048,47.3565,66960.0
2016-01-22 12:30:00,64.2,64.23,64.09,64.23,69552.0,47.3491,47.3712,47.268,47.3712,69552.0
2016-01-22 12:40:00,64.23,64.29,64.17,64.23,39771.0,47.3712,47.4155,47.327,47.3712,39771.0
2016-01-22 12:50:00,64.23,64.28,64.21,64.24,80293.0,47.3712,47.4081,47.3565,47.3786,80293.0
2016-01-22 13:00:00,64.23,64.25,64.16,64.17,87241.0,47.3712,47.386,47.3196,47.327,87241.0
2016-01-22 13:10:00,64.18,64.28,64.13,64.25,59316.0,47.3343,47.4081,47.2975,47.386,59316.0
2016-01-22 13:20:00,64.24,64.3,64.13,64.18,88588.0,47.3786,47.4228,47.2975,47.3343,88588.0
2016-01-22 13:30:00,64.19,64.25,64.15,64.18,39803.0,47.3417,47.386,47.3122,47.3343,39803.0
2016-01-22 13:40:00,64.21,64.27,64.19,64.23,99368.0,47.3565,47.4007,47.3417,47.3712,99368.0
2016-01-22 13:50:00,64.23,64.27,64.22,64.23,120788.0,47.3712,47.4007,47.3638,47.3712,120788.0
2016-01-22 14:00:00,64.24,64.41,64.2,64.38,111512.0,47.3786,47.504,47.3491,47.4818,111512.0
2016-01-22 14:10:00,64.39,64.56,64.37,64.44,122020.0,47.4892,47.6146,47.4745,47.5261,122020.0
2016-01-22 14:20:00,64.44,64.49,64.31,64.32,79367.0,47.5261,47.563,47.4302,47.4376,79367.0
2016-01-22 14:30:00,64.32,64.35,64.16,64.21,96405.0,47.4376,47.4597,47.3196,47.3565,96405.0
2016-01-22 14:40:00,64.19,64.26,64.15,64.18,126726.0,47.3417,47.3933,47.3122,47.3343,126726.0
2016-01-22 14:50:00,64.18,64.32,64.13,64.29,98058.0,47.3343,47.4376,47.2975,47.4155,98058.0
2016-01-22 15:00:00,64.29,64.31,64.18,64.2,65611.0,47.4155,47.4302,47.3343,47.3491,65611.0
2016-01-22 15:10:00,64.19,64.25,64.09,64.21,99390.0,47.3417,47.386,47.268,47.3565,99390.0
2016-01-22 15:20:00,64.23,64.32,64.14,64.31,91174.0,47.3712,47.4376,47.3048,47.4302,91174.0
2016-01-22 15:30:00,64.3,64.32,64.13,64.31,144164.0,47.4228,47.4376,47.2975,47.4302,144164.0
2016-01-22 15:40:00,64.3,64.52,64.29,64.5,213916.0,47.4228,47.5851,47.4155,47.5703,213916.0
2016-01-22 15:50:00,64.51,64.51,64.32,64.41,480040.0,47.5777,47.5777,47.4376,47.504,480040.0
2016-01-25 09:30:00,64.23,64.42,63.9,64.06,244672.0,47.3712,47.5113,47.1278,47.2458,244672.0
2016-01-25 09:40:00,64.08,64.32,63.9,64.3,202199.0,47.2606,47.4376,47.1278,47.4228,202199.0
2016-01-25 09:50:00,64.29,64.38,63.88,63.89,123026.0,47.4155,47.4818,47.1131,47.1205,123026.0
2016-01-25 10:00:00,63.88,64.12,63.73,64.11,132580.0,47.1131,47.2901,47.0025,47.2827,132580.0
2016-01-25 10:10:00,64.07,64.08,63.67,63.75,141698.0,47.2532,47.2606,46.9582,47.0172,141698.0
2016-01-25 10:20:00,63.78,63.93,63.74,63.92,116326.0,47.0393,47.15,47.0098,47.1426,116326.0
2016-01-25 10:30:00,63.93,63.93,63.72,63.75,123524.0,47.15,47.15,46.9951,47.0172,123524.0
2016-01-25 10:40:00,63.75,63.76,63.42,63.56,108510.0,47.0172,47.0246,46.7738,46.8771,108510.0
2016-01-25 10:50:00,63.54,63.75,63.53,63.67,102523.0,46.8623,47.0172,46.855,46.9582,102523.0
2016-01-25 11:00:00,63.66,63.8,63.6,63.71,73348.0,46.9508,47.0541,46.9066,46.9877,73348.0
2016-01-25 11:10:00,63.71,63.75,63.6,63.68,66545.0,46.9877,47.0172,46.9066,46.9656,66545.0
2016-01-25 11:20:00,63.67,63.71,63.59,63.62,93778.0,46.9582,46.9877,46.8992,46.9213,93778.0
2016-01-25 11:30:00,63.61,63.66,63.55,63.64,128460.0,46.914,46.9508,46.8697,46.9361,128460.0
2016-01-25 11:40:00,63.65,63.66,63.49,63.55,76484.0,46.9435,46.9508,46.8254,46.8697,76484.0
2016-01-25 11:50:00,63.55,63.89,63.55,63.84,60374.0,46.8697,47.1205,46.8697,47.0836,60374.0
2016-01-25 12:00:00,63.84,63.9,63.72,63.77,91010.0,47.0836,47.1278,46.9951,47.032,91010.0
2016-01-25 12:10:00,63.77,63.78,63.65,63.74,111642.0,47.032,47.0393,46.9435,47.0098,111642.0
2016-01-25 12:20:00,63.74,63.83,63.66,63.7,76776.0,47.0098,47.0762,46.9508,46.9803,76776.0
2016-01-25 12:30:00,63.69,63.87,63.67,63.87,106175.0,46.973,47.1057,46.9582,47.1057,106175.0
2016-01-25 12:40:00,63.87,64.02,63.87,63.96,113860.0,47.1057,47.2163,47.1057,47.1721,113860.0
2016-01-25 12:50:00,63.97,63.99,63.83,63.86,56709.0,47.1795,47.1942,47.0762,47.0983,56709.0
2016-01-25 13:00:00,63.87,64.03,63.86,63.96,55358.0,47.1057,47.2237,47.0983,47.1721,55358.0
2016-01-25 13:10:00,63.96,63.97,63.74,63.76,87648.0,47.1721,47.1795,47.0098,47.0246,87648.0
2016-01-25 13:20:00,63.76,63.83,63.58,63.61,116961.0,47.0246,47.0762,46.8918,46.914,116961.0
2016-01-25 13:30:00,63.61,63.72,63.6,63.66,86345.0,46.914,46.9951,46.9066,46.9508,86345.0
2016-01-25 13:40:00,63.65,63.74,63.54,63.55,104890.0,46.9435,47.0098,46.8623,46.8697,104890.0
2016-01-25 13:50:00,63.54,63.58,63.36,63.39,70886.0,46.8623,46.8918,46.7296,46.7517,70886.0
2016-01-25 14:00:00,63.38,63.45,63.31,63.33,98817.0,46.7443,46.7959,46.6927,46.7074,98817.0
2016-01-25 14:10:00,63.32,63.42,63.24,63.29,89093.0,46.7001,46.7738,46.6411,46.6779,89093.0
2016-01-25 14:20:00,63.3,63.3,63.17,63.29,103959.0,46.6853,46.6853,46.5894,46.6779,103959.0
2016-01-25 14:30:00,63.29,63.3,63.02,63.08,172384.0,46.6779,46.6853,46.4788,46.5231,172384.0
2016-01-25 14:40:00,63.09,63.13,62.98,63.06,141481.0,46.5304,46.5599,46.4493,46.5083,141481.0
2016-01-25 14:50:00,63.05,63.17,63.01,63.14,204346.0,46.5009,46.5894,46.4714,46.5673,204346.0
2016-01-25 15:00:00,63.14,63.35,62.93,62.99,187053.0,46.5673,46.7222,46.4124,46.4567,187053.0
2016-01-25 15:10:00,62.99,63.05,62.91,62.94,269000.0,46.4567,46.5009,46.3977,46.4198,269000.0
2016-01-25 15:20:00,62.94,62.95,62.68,62.88,216055.0,46.4198,46.4272,46.2281,46.3756,216055.0
2016-01-25 15:30:00,62.86,62.91,62.64,62.8,264048.0,46.3608,46.3977,46.1986,46.3166,264048.0
2016-01-25 15:40:00,62.79,62.85,62.64,62.82,285928.0,46.3092,46.3534,46.1986,46.3313,285928.0
2016-01-25 15:50:00,62.82,62.99,62.75,62.92,777651.0,46.3313,46.4567,46.2797,46.4051,777651.0
2016-01-26 09:30:00,63.03,63.05,62.52,62.82,286427.0,46.4862,46.5009,46.1101,46.3313,286427.0
2016-01-26 09:40:00,62.84,62.95,62.3,62.3,188488.0,46.3461,46.4272,45.9478,45.9478,188488.0
2016-01-26 09:50:00,62.3,62.31,61.92,62.15,167591.0,45.9478,45.9552,45.6675,45.8372,167591.0
2016-01-26 10:00:00,62.14,62.73,62.11,62.66,107801.0,45.8298,46.2649,45.8077,46.2133,107801.0
2016-01-26 10:10:00,62.67,62.73,62.56,62.56,76670.0,46.2207,46.2649,46.1396,46.1396,76670.0
2016-01-26 10:20:00,62.56,62.67,62.49,62.55,106876.0,46.1396,46.2207,46.0879,46.1322,106876.0
2016-01-26 10:30:00,62.55,62.75,62.54,62.72,80747.0,46.1322,46.2797,46.1248,46.2576,80747.0
2016-01-26 10:40:00,62.72,62.77,62.58,62.69,66116.0,46.2576,46.2944,46.1543,46.2354,66116.0
2016-01-26 10:50:00,62.69,62.71,62.57,62.59,66459.0,46.2354,46.2502,46.1469,46.1617,66459.0
2016-01-26 11:00:00,62.58,62.86,62.57,62.67,74476.0,46.1543,46.3608,46.1469,46.2207,74476.0
2016-01-26 11:10:00,62.66,62.67,62.52,62.56,49659.0,46.2133,46.2207,46.1101,46.1396,49659.0
2016-01-26 11:20:00,62.56,62.61,62.45,62.54,84362.0,46.1396,46.1764,46.0584,46.1248,84362.0
2016-01-26 11:30:00,62.53,62.54,62.4,62.46,67629.0,46.1174,46.1248,46.0215,46.0658,67629.0
2016-01-26 11:40:00,62.45,62.5,62.32,62.34,72219.0,46.0584,46.0953,45.9625,45.9773,72219.0
2016-01-26 11:50:00,62.35,62.42,62.33,62.39,54348.0,45.9847,46.0363,45.9699,46.0142,54348.0
2016-01-26 12:00:00,62.39,62.69,62.38,62.68,59402.0,46.0142,46.2354,46.0068,46.2281,59402.0
2016-01-26 12:10:00,62.7,62.87,62.67,62.85,70272.0,46.2428,46.3682,46.2207,46.3534,70272.0
2016-01-26 12:20:00,62.85,62.89,62.81,62.82,72415.0,46.3534,46.3829,46.3239,46.3313,72415.0
2016-01-26 12:30:00,62.83,62.95,62.81,62.92,45992.0,46.3387,46.4272,46.3239,46.4051,45992.0
2016-01-26 12:40:00,62.92,62.97,62.87,62.91,70912.0,46.4051,46.4419,46.3682,46.3977,70912.0
2016-01-26 12:50:00,62.92,62.93,62.8,62.88,44126.0,46.4051,46.4124,46.3166,46.3756,44126.0
2016-01-26 13:00:00,62.89,62.95,62.83,62.88,61222.0,46.3829,46.4272,46.3387,46.3756,61222.0
2016-01-26 13:10:00,62.89,62.95,62.87,62.88,48750.0,46.3829,46.4272,46.3682,46.3756,48750.0
2016-01-26 13:20:00,62.88,63.01,62.87,62.98,59582.0,46.3756,46.4714,46.3682,46.4493,59582.0
2016-01-26 13:30:00,62.98,63.0,62.81,62.83,103399.0,46.4493,46.4641,46.3239,46.3387,103399.0
2016-01-26 13:40:00,62.83,62.88,62.75,62.82,86252.0,46.3387,46.3756,46.2797,46.3313,86252.0
2016-01-26 13:50:00,62.82,62.85,62.79,62.8,62094.0,46.3313,46.3534,46.3092,46.3166,62094.0
2016-01-26 14:00:00,62.8,62.81,62.62,62.72,89701.0,46.3166,46.3239,46.1838,46.2576,89701.0
2016-01-26 14:10:00,62.72,62.8,62.69,62.78,66332.0,46.2576,46.3166,46.2354,46.3018,66332.0
2016-01-26 14:20:00,62.77,62.8,62.72,62.72,61694.0,46.2944,46.3166,46.2576,46.2576,61694.0
2016-01-26 14:30:00,62.71,62.75,62.48,62.53,91984.0,46.2502,46.2797,46.0805,46.1174,91984.0
2016-01-26 14:40:00,62.52,62.69,62.5,62.59,67994.0,46.1101,46.2354,46.0953,46.1617,67994.0
2016-01-26 14:50:00,62.6,62.71,62.59,62.63,78397.0,46.1691,46.2502,46.1617,46.1912,78397.0
2016-01-26 15:00:00,62.62,62.65,62.51,62.56,133728.0,46.1838,46.2059,46.1027,46.1396,133728.0
2016-01-26 15:10:00,62.57,62.85,62.54,62.72,170141.0,46.1469,46.3534,46.1248,46.2576,170141.0
2016-01-26 15:20:00,62.72,62.82,62.66,62.69,163438.0,46.2576,46.3313,46.2133,46.2354,163438.0
2016-01-26 15:30:00,62.7,62.73,62.59,62.7,214936.0,46.2428,46.2649,46.1617,46.2428,214936.0
2016-01-26 15:40:00,62.7,62.93,62.69,62.75,259106.0,46.2428,46.4124,46.2354,46.2797,259106.0
2016-01-26 15:50:00,62.75,62.83,62.65,62.68,723552.0,46.2797,46.3387,46.2059,46.2281,723552.0
2016-01-27 09:30:00,62.94,62.95,62.57,62.62,295445.0,46.4198,46.4272,46.1469,46.1838,295445.0
2016-01-27 09:40:00,62.65,62.73,62.54,62.61,88389.0,46.2059,46.2649,46.1248,46.1764,88389.0
2016-01-27 09:50:00,62.57,62.68,62.5,62.54,127156.0,46.1469,46.2281,46.0953,46.1248,127156.0
2016-01-27 10:00:00,62.5,62.52,62.36,62.44,72327.0,46.0953,46.1101,45.992,46.051,72327.0
2016-01-27 10:10:00,62.43,62.49,62.36,62.43,81933.0,46.0437,46.0879,45.992,46.0437,81933.0
2016-01-27 10:20:00,62.43,62.47,62.31,62.32,52226.0,46.0437,46.0732,45.9552,45.9625,52226.0
2016-01-27 10:30:00,62.31,62.46,62.28,62.38,83509.0,45.9552,46.0658,45.933,46.0068,83509.0
2016-01-27 10:40:00,62.39,62.41,62.26,62.32,66553.0,46.0142,46.0289,45.9183,45.9625,66553.0
2016-01-27 10:50:00,62.31,62.42,62.29,62.4,84202.0,45.9552,46.0363,45.9404,46.0215,84202.0
2016-01-27 11:00:00,62.39,62.44,62.24,62.25,199266.0,46.0142,46.051,45.9035,45.9109,199266.0
2016-01-27 11:10:00,62.23,62.34,62.17,62.32,314701.0,45.8962,45.9773,45.8519,45.9625,314701.0
2016-01-27 11:20:00,62.32,62.38,62.12,62.18,92359.0,45.9625,46.0068,45.815,45.8593,92359.0
2016-01-27 11:30:00,62.17,62.43,62.17,62.4,114654.0,45.8519,46.0437,45.8519,46.0215,114654.0
2016-01-27 11:40:00,62.4,62.56,62.38,62.55,296966.0,46.0215,46.1396,46.0068,46.1322,296966.0
2016-01-27 11:50:00,62.56,62.62,62.52,62.58,134301.0,46.1396,46.1838,46.1101,46.1543,134301.0
2016-01-27 12:00:00,62.57,62.74,62.56,62.7,104655.0,46.1469,46.2723,46.1396,46.2428,104655.0
2016-01-27 12:10:00,62.7,62.9,62.68,62.82,149649.0,46.2428,46.3903,46.2281,46.3313,149649.0
2016-01-27 12:20:00,62.83,62.87,62.74,62.79,84608.0,46.3387,46.3682,46.2723,46.3092,84608.0
2016-01-27 12:30:00,62.78,62.78,62.65,62.69,70052.0,46.3018,46.3018,46.2059,46.2354,70052.0
2016-01-27 12:40:00,62.7,62.75,62.68,62.73,63496.0,46.2428,46.2797,46.2281,46.2649,63496.0
2016-01-27 12:50:00,62.74,62.75,62.52,62.55,64108.0,46.2723,46.2797,46.1101,46.1322,64108.0
2016-01-27 13:00:00,62.54,62.56,62.3,62.35,101583.0,46.1248,46.1396,45.9478,45.9847,101583.0
2016-01-27 13:10:00,62.36,62.41,62.25,62.29,107599.0,45.992,46.0289,45.9109,45.9404,107599.0
2016-01-27 13:20:00,62.29,62.37,62.21,62.21,72038.0,45.9404,45.9994,45.8814,45.8814,72038.0
2016-01-27 13:30:00,62.21,62.31,62.21,62.26,82118.0,45.8814,45.9552,45.8814,45.9183,82118.0
2016-01-27 13:40:00,62.28,62.31,62.2,62.3,75178.0,45.933,45.9552,45.874,45.9478,75178.0
2016-01-27 13:50:00,62.3,62.36,62.23,62.29,207225.0,45.9478,45.992,45.8962,45.9404,207225.0
2016-01-27 14:00:00,62.29,62.41,61.93,61.94,184160.0,45.9404,46.0289,45.6749,45.6823,184160.0
2016-01-27 14:10:00,61.93,61.96,61.66,61.89,135405.0,45.6749,45.697,45.4758,45.6454,135405.0
2016-01-27 14:20:00,61.89,62.01,61.78,61.92,155010.0,45.6454,45.7339,45.5643,45.6675,155010.0
2016-01-27 14:30:00,61.91,62.02,61.75,61.75,131413.0,45.6602,45.7413,45.5422,45.5422,131413.0
2016-01-27 14:40:00,61.75,61.92,61.66,61.87,81021.0,45.5422,45.6675,45.4758,45.6307,81021.0
2016-01-27 14:50:00,61.87,61.94,61.6,61.66,107391.0,45.6307,45.6823,45.4315,45.4758,107391.0
2016-01-27 15:00:00,61.66,61.68,61.36,61.62,259554.0,45.4758,45.4905,45.2545,45.4463,259554.0
2016-01-27 15:10:00,61.63,61.63,61.16,61.19,328089.0,45.4537,45.4537,45.107,45.1291,328089.0
2016-01-27 15:20:00,61.22,61.69,61.2,61.61,298864.0,45.1513,45.4979,45.1365,45.4389,298864.0
2016-01-27 15:30:00,61.6,61.68,61.27,61.29,368175.0,45.4315,45.4905,45.1881,45.2029,368175.0
2016-01-27 15:40:00,61.29,61.73,61.2,61.64,537881.0,45.2029,45.5274,45.1365,45.461,537881.0
2016-01-27 15:50:00,61.63,61.81,61.49,61.76,487307.0,45.4537,45.5864,45.3504,45.5495,487307.0
2016-01-28 09:30:00,63.96,64.25,63.43,63.46,1236169.0,47.1721,47.386,46.7812,46.8033,1236169.0
2016-01-28 09:40:00,63.44,63.59,63.11,63.21,619539.0,46.7886,46.8992,46.5452,46.6189,619539.0
2016-01-28 09:50:00,63.23,63.23,62.33,62.57,1174078.0,46.6337,46.6337,45.9699,46.1469,1174078.0
2016-01-28 10:00:00,62.57,63.09,61.88,61.9,516143.0,46.1469,46.5304,45.638,45.6528,516143.0
2016-01-28 10:10:00,61.91,61.96,60.0,60.81,1385856.0,45.6602,45.697,44.2515,44.8489,1385856.0
2016-01-28 10:20:00,60.82,61.35,60.55,60.94,514296.0,44.8563,45.2471,44.6571,44.9448,514296.0
2016-01-28 10:30:00,60.94,62.0,60.83,61.61,711248.0,44.9448,45.7265,44.8636,45.4389,711248.0
2016-01-28 10:40:00,61.63,61.69,61.17,61.41,354164.0,45.4537,45.4979,45.1144,45.2914,354164.0
2016-01-28 10:50:00,61.43,61.59,60.99,61.0,351293.0,45.3061,45.4242,44.9816,44.989,351293.0
2016-01-28 11:00:00,61.02,62.22,60.83,62.13,439972.0,45.0038,45.8888,44.8636,45.8224,439972.0
2016-01-28 11:10:00,62.13,62.39,61.5,61.96,433021.0,45.8224,46.0142,45.3578,45.697,433021.0
2016-01-28 11:20:00,61.95,62.12,61.83,61.89,241077.0,45.6897,45.815,45.6012,45.6454,241077.0
2016-01-28 11:30:00,61.88,61.96,61.4,61.62,255128.0,45.638,45.697,45.284,45.4463,255128.0
2016-01-28 11:40:00,61.64,61.87,61.6,61.63,281820.0,45.461,45.6307,45.4315,45.4537,281820.0
2016-01-28 11:50:00,61.64,61.7,61.45,61.46,174628.0,45.461,45.5053,45.3209,45.3283,174628.0
2016-01-28 12:00:00,61.46,61.6,61.11,61.17,356494.0,45.3283,45.4315,45.0701,45.1144,356494.0
2016-01-28 12:10:00,61.19,61.49,61.12,61.3,230812.0,45.1291,45.3504,45.0775,45.2103,230812.0
2016-01-28 12:20:00,61.31,61.49,61.29,61.47,142671.0,45.2176,45.3504,45.2029,45.3356,142671.0
2016-01-28 12:30:00,61.47,61.65,61.45,61.59,223975.0,45.3356,45.4684,45.3209,45.4242,223975.0
2016-01-28 12:40:00,61.59,61.64,61.39,61.57,171458.0,45.4242,45.461,45.2766,45.4094,171458.0
2016-01-28 12:50:00,61.58,61.62,61.24,61.32,207059.0,45.4168,45.4463,45.166,45.225,207059.0
2016-01-28 13:00:00,61.3,61.33,61.13,61.28,184985.0,45.2103,45.2324,45.0849,45.1955,184985.0
2016-01-28 13:10:00,61.27,61.59,61.24,61.41,296117.0,45.1881,45.4242,45.166,45.2914,296117.0
2016-01-28 13:20:00,61.38,61.41,61.22,61.33,249220.0,45.2693,45.2914,45.1513,45.2324,249220.0
2016-01-28 13:30:00,61.32,61.53,61.17,61.45,116469.0,45.225,45.3799,45.1144,45.3209,116469.0
2016-01-28 13:40:00,61.45,61.65,61.4,61.45,114427.0,45.3209,45.4684,45.284,45.3209,114427.0
2016-01-28 13:50:00,61.46,61.5,61.19,61.2,130795.0,45.3283,45.3578,45.1291,45.1365,130795.0
2016-01-28 14:00:00,61.19,61.51,61.18,61.38,147999.0,45.1291,45.3652,45.1218,45.2693,147999.0
2016-01-28 14:10:00,61.38,61.4,61.06,61.08,144065.0,45.2693,45.284,45.0333,45.048,144065.0
2016-01-28 14:20:00,61.09,61.22,60.95,61.19,137011.0,45.0554,45.1513,44.9521,45.1291,137011.0
2016-01-28 14:30:00,61.2,61.28,60.98,61.01,202151.0,45.1365,45.1955,44.9743,44.9964,202151.0
2016-01-28 14:40:00,61.01,61.07,60.78,60.82,195618.0,44.9964,45.0406,44.8268,44.8563,195618.0
2016-01-28 14:50:00,60.82,60.92,60.75,60.91,236627.0,44.8563,44.93,44.8046,44.9226,236627.0
2016-01-28 15:00:00,60.9,61.03,60.75,61.03,366717.0,44.9153,45.0111,44.8046,45.0111,366717.0
2016-01-28 15:10:00,61.03,61.29,61.01,61.05,267571.0,45.0111,45.2029,44.9964,45.0259,267571.0
2016-01-28 15:20:00,61.05,61.06,60.95,61.0,254296.0,45.0259,45.0333,44.9521,44.989,254296.0
2016-01-28 15:30:00,61.0,61.35,60.98,61.22,482263.0,44.989,45.2471,44.9743,45.1513,482263.0
2016-01-28 15:40:00,61.22,61.36,61.11,61.23,590952.0,45.1513,45.2545,45.0701,45.1586,590952.0
2016-01-28 15:50:00,61.23,61.25,60.94,61.16,1171558.0,45.1586,45.1734,44.9448,45.107,1171558.0
2016-01-29 09:30:00,61.65,61.81,61.16,61.49,413262.0,45.4684,45.5864,45.107,45.3504,413262.0
2016-01-29 09:40:00,61.5,62.2,61.37,62.14,274358.0,45.3578,45.874,45.2619,45.8298,274358.0
2016-01-29 09:50:00,62.16,62.64,61.97,61.99,209708.0,45.8445,46.1986,45.7044,45.7192,209708.0
2016-01-29 10:00:00,61.99,62.2,61.75,61.89,289558.0,45.7192,45.874,45.5422,45.6454,289558.0
2016-01-29 10:10:00,61.9,62.18,61.89,62.17,156587.0,45.6528,45.8593,45.6454,45.8519,156587.0
2016-01-29 10:20:00,62.17,62.27,62.01,62.09,190457.0,45.8519,45.9257,45.7339,45.7929,190457.0
2016-01-29 10:30:00,62.09,62.21,62.08,62.09,211052.0,45.7929,45.8814,45.7855,45.7929,211052.0
2016-01-29 10:40:00,62.09,62.22,62.07,62.2,214378.0,45.7929,45.8888,45.7782,45.874,214378.0
2016-01-29 10:50:00,62.2,62.27,61.92,61.93,157295.0,45.874,45.9257,45.6675,45.6749,157295.0
2016-01-29 11:00:00,61.94,62.25,61.92,62.17,179738.0,45.6823,45.9109,45.6675,45.8519,179738.0
2016-01-29 11:10:00,62.18,62.19,61.91,62.03,113622.0,45.8593,45.8667,45.6602,45.7487,113622.0
2016-01-29 11:20:00,62.07,62.1,61.97,62.0,101719.0,45.7782,45.8003,45.7044,45.7265,101719.0
2016-01-29 11:30:00,61.98,62.12,61.97,62.1,137135.0,45.7118,45.815,45.7044,45.8003,137135.0
2016-01-29 11:40:00,62.09,62.11,62.0,62.04,87472.0,45.7929,45.8077,45.7265,45.756,87472.0
2016-01-29 11:50:00,62.05,62.4,62.05,62.33,222965.0,45.7634,46.0215,45.7634,45.9699,222965.0
2016-01-29 12:00:00,62.35,62.47,62.28,62.39,158160.0,45.9847,46.0732,45.933,46.0142,158160.0
2016-01-29 12:10:00,62.39,62.62,62.39,62.58,137406.0,46.0142,46.1838,46.0142,46.1543,137406.0
2016-01-29 12:20:00,62.58,62.59,62.48,62.48,88076.0,46.1543,46.1617,46.0805,46.0805,88076.0
2016-01-29 12:30:00,62.49,62.51,62.32,62.48,105082.0,46.0879,46.1027,45.9625,46.0805,105082.0
2016-01-29 12:40:00,62.47,62.49,62.36,62.37,64475.0,46.0732,46.0879,45.992,45.9994,64475.0
2016-01-29 12:50:00,62.37,62.45,62.32,62.32,58314.0,45.9994,46.0584,45.9625,45.9625,58314.0
2016-01-29 13:00:00,62.32,62.35,62.09,62.11,105155.0,45.9625,45.9847,45.7929,45.8077,105155.0
2016-01-29 13:10:00,62.13,62.22,62.12,62.12,84769.0,45.8224,45.8888,45.815,45.815,84769.0
2016-01-29 13:20:00,62.12,62.2,62.03,62.2,146010.0,45.815,45.874,45.7487,45.874,146010.0
2016-01-29 13:30:00,62.2,62.26,62.08,62.12,53815.0,45.874,45.9183,45.7855,45.815,53815.0
2016-01-29 13:40:00,62.12,62.22,62.09,62.16,141979.0,45.815,45.8888,45.7929,45.8445,141979.0
2016-01-29 13:50:00,62.16,62.17,61.91,62.02,127493.0,45.8445,45.8519,45.6602,45.7413,127493.0
2016-01-29 14:00:00,62.0,62.03,61.69,61.72,123794.0,45.7265,45.7487,45.4979,45.52,123794.0
2016-01-29 14:10:00,61.72,61.86,61.72,61.79,174996.0,45.52,45.6233,45.52,45.5717,174996.0
2016-01-29 14:20:00,61.79,61.91,61.72,61.91,137901.0,45.5717,45.6602,45.52,45.6602,137901.0
2016-01-29 14:30:00,61.9,61.94,61.81,61.84,103925.0,45.6528,45.6823,45.5864,45.6085,103925.0
2016-01-29 14:40:00,61.84,62.0,61.79,61.84,144224.0,45.6085,45.7265,45.5717,45.6085,144224.0
2016-01-29 14:50:00,61.84,61.92,61.53,61.56,179873.0,45.6085,45.6675,45.3799,45.402,179873.0
2016-01-29 15:00:00,61.58,61.67,61.55,61.65,194362.0,45.4168,45.4832,45.3947,45.4684,194362.0
2016-01-29 15:10:00,61.66,61.77,61.59,61.67,157444.0,45.4758,45.5569,45.4242,45.4832,157444.0
2016-01-29 15:20:00,61.67,61.81,61.61,61.79,212031.0,45.4832,45.5864,45.4389,45.5717,212031.0
2016-01-29 15:30:00,61.79,61.99,61.72,61.8,285959.0,45.5717,45.7192,45.52,45.579,285959.0
2016-01-29 15:40:00,61.79,62.03,61.74,61.92,389647.0,45.5717,45.7487,45.5348,45.6675,389647.0
2016-01-29 15:50:00,61.92,62.13,61.78,62.08,1035432.0,45.6675,45.8224,45.5643,45.7855,1035432.0
2016-02-01 09:30:00,61.87,62.36,61.72,62.26,401051.0,45.6307,45.992,45.52,45.9183,401051.0
2016-02-01 09:40:00,62.26,62.34,61.84,61.87,134127.0,45.9183,45.9773,45.6085,45.6307,134127.0
2016-02-01 09:50:00,61.91,61.98,61.74,61.74,164582.0,45.6602,45.7118,45.5348,45.5348,164582.0
2016-02-01 10:00:00,61.73,61.77,61.01,61.19,427378.0,45.5274,45.5569,44.9964,45.1291,427378.0
2016-02-01 10:10:00,61.19,61.55,61.07,61.21,264104.0,45.1291,45.3947,45.0406,45.1439,264104.0
2016-02-01 10:20:00,61.23,61.42,60.94,60.97,129888.0,45.1586,45.2988,44.9448,44.9669,129888.0
2016-02-01 10:30:00,60.99,61.0,60.64,60.67,179508.0,44.9816,44.989,44.7235,44.7456,179508.0
2016-02-01 10:40:00,60.66,60.85,60.52,60.73,310342.0,44.7383,44.8784,44.635,44.7899,310342.0
2016-02-01 10:50:00,60.73,60.85,60.52,60.84,233116.0,44.7899,44.8784,44.635,44.871,233116.0
2016-02-01 11:00:00,60.85,60.98,60.73,60.97,236636.0,44.8784,44.9743,44.7899,44.9669,236636.0
2016-02-01 11:10:00,60.96,61.05,60.86,60.87,228318.0,44.9595,45.0259,44.8858,44.8931,228318.0
2016-02-01 11:20:00,60.87,60.97,60.77,60.94,129604.0,44.8931,44.9669,44.8194,44.9448,129604.0
2016-02-01 11:30:00,60.94,61.03,60.87,60.9,136577.0,44.9448,45.0111,44.8931,44.9153,136577.0
2016-02-01 11:40:00,60.89,60.94,60.77,60.78,145942.0,44.9079,44.9448,44.8194,44.8268,145942.0
2016-02-01 11:50:00,60.77,60.77,60.47,60.5,176914.0,44.8194,44.8194,44.5981,44.6203,176914.0
2016-02-01 12:00:00,60.49,60.55,60.26,60.28,164733.0,44.6129,44.6571,44.4432,44.458,164733.0
2016-02-01 12:10:00,60.26,60.45,60.15,60.44,194862.0,44.4432,44.5834,44.3621,44.576,194862.0
2016-02-01 12:20:00,60.44,60.44,60.2,60.24,173074.0,44.576,44.576,44.399,44.4285,173074.0
2016-02-01 12:30:00,60.24,60.3,60.17,60.28,160982.0,44.4285,44.4727,44.3769,44.458,160982.0
2016-02-01 12:40:00,60.27,60.27,60.05,60.11,190484.0,44.4506,44.4506,44.2884,44.3326,190484.0
2016-02-01 12:50:00,60.1,60.18,60.04,60.09,169200.0,44.3252,44.3842,44.281,44.3179,169200.0
2016-02-01 13:00:00,60.09,60.22,60.06,60.12,148736.0,44.3179,44.4137,44.2957,44.34,148736.0
2016-02-01 13:10:00,60.11,60.26,60.07,60.23,138230.0,44.3326,44.4432,44.3031,44.4211,138230.0
2016-02-01 13:20:00,60.23,60.51,60.22,60.51,118428.0,44.4211,44.6276,44.4137,44.6276,118428.0
2016-02-01 13:30:00,60.52,60.52,60.3,60.32,95659.0,44.635,44.635,44.4727,44.4875,95659.0
2016-02-01 13:40:00,60.32,60.42,60.27,60.39,92987.0,44.4875,44.5612,44.4506,44.5391,92987.0
2016-02-01 13:50:00,60.38,60.39,60.3,60.38,73555.0,44.5317,44.5391,44.4727,44.5317,73555.0
2016-02-01 14:00:00,60.39,60.41,60.29,60.3,113412.0,44.5391,44.5539,44.4654,44.4727,113412.0
2016-02-01 14:10:00,60.3,60.35,60.22,60.34,161319.0,44.4727,44.5096,44.4137,44.5022,161319.0
2016-02-01 14:20:00,60.35,60.56,60.3,60.56,185518.0,44.5096,44.6645,44.4727,44.6645,185518.0
2016-02-01 14:30:00,60.56,60.57,60.45,60.52,116306.0,44.6645,44.6719,44.5834,44.635,116306.0
2016-02-01 14:40:00,60.52,60.6,60.3,60.35,198662.0,44.635,44.694,44.4727,44.5096,198662.0
2016-02-01 14:50:00,60.35,60.51,60.27,60.43,318224.0,44.5096,44.6276,44.4506,44.5686,318224.0
2016-02-01 15:00:00,60.42,60.54,60.32,60.41,309288.0,44.5612,44.6498,44.4875,44.5539,309288.0
2016-02-01 15:10:00,60.41,60.57,60.3,60.55,194789.0,44.5539,44.6719,44.4727,44.6571,194789.0
2016-02-01 15:20:00,60.55,60.83,60.54,60.77,246694.0,44.6571,44.8636,44.6498,44.8194,246694.0
2016-02-01 15:30:00,60.77,60.79,60.66,60.68,333564.0,44.8194,44.8341,44.7383,44.753,333564.0
2016-02-01 15:40:00,60.68,60.93,60.67,60.84,329558.0,44.753,44.9374,44.7456,44.871,329558.0
2016-02-01 15:50:00,60.84,60.88,60.71,60.8,941588.0,44.871,44.9005,44.7751,44.8415,941588.0
2016-02-02 09:30:00,60.03,60.3,59.94,60.25,293790.0,44.2736,44.4727,44.2072,44.4359,293790.0
2016-02-02 09:40:00,60.26,60.26,59.93,60.02,186033.0,44.4432,44.4432,44.1999,44.2662,186033.0
2016-02-02 09:50:00,60.01,60.04,59.91,59.93,134477.0,44.2589,44.281,44.1851,44.1999,134477.0
2016-02-02 10:00:00,59.93,60.19,59.83,60.1,412964.0,44.1999,44.3916,44.1261,44.3252,412964.0
2016-02-02 10:10:00,60.09,60.09,59.71,59.75,213304.0,44.3179,44.3179,44.0376,44.0671,213304.0
2016-02-02 10:20:00,59.75,59.76,59.45,59.73,340389.0,44.0671,44.0745,43.8458,44.0524,340389.0
2016-02-02 10:30:00,59.72,59.99,59.66,59.92,332059.0,44.045,44.2441,44.0007,44.1925,332059.0
2016-02-02 10:40:00,59.92,60.0,59.78,59.84,164500.0,44.1925,44.2515,44.0892,44.1335,164500.0
2016-02-02 10:50:00,59.85,59.85,59.51,59.51,162795.0,44.1409,44.1409,43.8901,43.8901,162795.0
2016-02-02 11:00:00,59.52,59.59,59.39,59.51,121780.0,43.8975,43.9491,43.8016,43.8901,121780.0
2016-02-02 11:10:00,59.52,59.67,59.43,59.56,137272.0,43.8975,44.0081,43.8311,43.927,137272.0
2016-02-02 11:20:00,59.57,59.62,59.43,59.55,121895.0,43.9344,43.9712,43.8311,43.9196,121895.0
2016-02-02 11:30:00,59.54,59.76,59.48,59.64,98391.0,43.9122,44.0745,43.868,43.986,98391.0
2016-02-02 11:40:00,59.63,59.64,59.28,59.4,114301.0,43.9786,43.986,43.7205,43.809,114301.0
2016-02-02 11:50:00,59.39,59.39,58.99,58.99,167875.0,43.8016,43.8016,43.5066,43.5066,167875.0
2016-02-02 12:00:00,59.01,59.09,58.7,58.73,323118.0,43.5213,43.5803,43.2927,43.3148,323118.0
2016-02-02 12:10:00,58.74,58.88,58.65,58.87,148412.0,43.3222,43.4255,43.2558,43.4181,148412.0
2016-02-02 12:20:00,58.85,58.94,58.81,58.87,68935.0,43.4033,43.4697,43.3738,43.4181,68935.0
2016-02-02 12:30:00,58.87,59.02,58.81,58.98,105331.0,43.4181,43.5287,43.3738,43.4992,105331.0
2016-02-02 12:40:00,58.99,59.15,58.94,59.13,130959.0,43.5066,43.6246,43.4697,43.6098,130959.0
2016-02-02 12:50:00,59.13,59.15,59.0,59.06,176984.0,43.6098,43.6246,43.514,43.5582,176984.0
2016-02-02 13:00:00,59.07,59.08,58.9,59.05,127666.0,43.5656,43.573,43.4402,43.5508,127666.0
2016-02-02 13:10:00,59.06,59.31,59.06,59.15,162660.0,43.5582,43.7426,43.5582,43.6246,162660.0
2016-02-02 13:20:00,59.13,59.39,59.08,59.38,92919.0,43.6098,43.8016,43.573,43.7942,92919.0
2016-02-02 13:30:00,59.39,59.4,59.13,59.14,94158.0,43.8016,43.809,43.6098,43.6172,94158.0
2016-02-02 13:40:00,59.12,59.16,58.99,59.06,199379.0,43.6025,43.632,43.5066,43.5582,199379.0
2016-02-02 13:50:00,59.06,59.07,58.92,59.02,136658.0,43.5582,43.5656,43.455,43.5287,136658.0
2016-02-02 14:00:00,59.03,59.16,59.01,59.1,76239.0,43.5361,43.632,43.5213,43.5877,76239.0
2016-02-02 14:10:00,59.1,59.17,58.94,59.1,169567.0,43.5877,43.6393,43.4697,43.5877,169567.0
2016-02-02 14:20:00,59.09,59.15,58.92,59.01,219011.0,43.5803,43.6246,43.455,43.5213,219011.0
2016-02-02 14:30:00,59.01,59.15,58.95,59.12,199704.0,43.5213,43.6246,43.4771,43.6025,199704.0
2016-02-02 14:40:00,59.12,59.22,59.08,59.19,197645.0,43.6025,43.6762,43.573,43.6541,197645.0
2016-02-02 14:50:00,59.19,59.24,59.05,59.09,305318.0,43.6541,43.691,43.5508,43.5803,305318.0
2016-02-02 15:00:00,59.09,59.13,58.85,58.86,187253.0,43.5803,43.6098,43.4033,43.4107,187253.0
2016-02-02 15:10:00,58.85,58.9,58.74,58.87,270446.0,43.4033,43.4402,43.3222,43.4181,270446.0
2016-02-02 15:20:00,58.86,58.86,58.46,58.54,489435.0,43.4107,43.4107,43.1157,43.1747,489435.0
2016-02-02 15:30:00,58.55,58.73,58.47,58.62,378393.0,43.1821,43.3148,43.1231,43.2337,378393.0
2016-02-02 15:40:00,58.63,58.75,58.55,58.75,461456.0,43.2411,43.3296,43.1821,43.3296,461456.0
2016-02-02 15:50:00,58.74,58.93,58.67,58.87,787579.0,43.3222,43.4623,43.2706,43.4181,787579.0
2016-02-03 09:30:00,59.2,59.29,58.87,59.11,257900.0,43.6615,43.7278,43.4181,43.5951,257900.0
2016-02-03 09:40:00,59.1,59.23,58.87,59.0,160715.0,43.5877,43.6836,43.4181,43.514,160715.0
2016-02-03 09:50:00,59.0,59.06,58.64,58.65,167182.0,43.514,43.5582,43.2485,43.2558,167182.0
2016-02-03 10:00:00,58.65,58.67,58.14,58.15,171188.0,43.2558,43.2706,42.8797,42.8871,171188.0
2016-02-03 10:10:00,58.18,58.21,57.95,58.16,213701.0,42.9092,42.9313,42.7396,42.8944,213701.0
2016-02-03 10:20:00,58.17,58.25,58.04,58.05,214269.0,42.9018,42.9608,42.8059,42.8133,214269.0
2016-02-03 10:30:00,58.05,58.22,57.94,58.2,277099.0,42.8133,42.9387,42.7322,42.9239,277099.0
2016-02-03 10:40:00,58.21,58.34,58.08,58.1,184687.0,42.9313,43.0272,42.8354,42.8502,184687.0
2016-02-03 10:50:00,58.1,58.38,58.02,58.25,108313.0,42.8502,43.0567,42.7912,42.9608,108313.0
2016-02-03 11:00:00,58.23,58.24,57.96,58.09,168586.0,42.9461,42.9534,42.7469,42.8428,168586.0
2016-02-03 11:10:00,58.09,58.46,57.99,58.41,111440.0,42.8428,43.1157,42.7691,43.0788,111440.0
2016-02-03 11:20:00,58.4,58.64,58.27,58.55,159854.0,43.0714,43.2485,42.9756,43.1821,159854.0
2016-02-03 11:30:00,58.55,58.68,58.45,58.59,207854.0,43.1821,43.278,43.1083,43.2116,207854.0
2016-02-03 11:40:00,58.6,58.78,58.59,58.7,126105.0,43.219,43.3517,43.2116,43.2927,126105.0
2016-02-03 11:50:00,58.7,58.72,58.53,58.57,89905.0,43.2927,43.3075,43.1673,43.1968,89905.0
2016-02-03 12:00:00,58.57,58.74,58.51,58.66,98007.0,43.1968,43.3222,43.1526,43.2632,98007.0
2016-02-03 12:10:00,58.65,58.65,58.48,58.53,101692.0,43.2558,43.2558,43.1305,43.1673,101692.0
2016-02-03 12:20:00,58.48,58.59,58.41,58.52,96061.0,43.1305,43.2116,43.0788,43.16,96061.0
2016-02-03 12:30:00,58.51,58.51,58.2,58.23,207700.0,43.1526,43.1526,42.9239,42.9461,207700.0
2016-02-03 12:40:00,58.24,58.32,58.17,58.32,114643.0,42.9534,43.0124,42.9018,43.0124,114643.0
2016-02-03 12:50:00,58.32,58.36,58.16,58.33,84849.0,43.0124,43.0419,42.8944,43.0198,84849.0
2016-02-03 13:00:00,58.32,58.61,58.31,58.46,123940.0,43.0124,43.2263,43.0051,43.1157,123940.0
2016-02-03 13:10:00,58.48,58.51,58.38,58.43,45150.0,43.1305,43.1526,43.0567,43.0936,45150.0
2016-02-03 13:20:00,58.43,58.45,58.32,58.33,46295.0,43.0936,43.1083,43.0124,43.0198,46295.0
2016-02-03 13:30:00,58.33,58.39,58.14,58.16,98427.0,43.0198,43.0641,42.8797,42.8944,98427.0
2016-02-03 13:40:00,58.15,58.28,58.14,58.19,65927.0,42.8871,42.9829,42.8797,42.9166,65927.0
2016-02-03 13:50:00,58.18,58.25,58.13,58.13,63539.0,42.9092,42.9608,42.8723,42.8723,63539.0
2016-02-03 14:00:00,58.14,58.57,58.14,58.43,92908.0,42.8797,43.1968,42.8797,43.0936,92908.0
2016-02-03 14:10:00,58.43,58.63,58.42,58.56,78042.0,43.0936,43.2411,43.0862,43.1895,78042.0
2016-02-03 14:20:00,58.55,59.48,58.54,59.44,254155.0,43.1821,43.868,43.1747,43.8385,254155.0
2016-02-03 14:30:00,59.44,59.68,59.42,59.53,289317.0,43.8385,44.0155,43.8237,43.9049,289317.0
2016-02-03 14:40:00,59.54,60.08,59.47,60.01,278244.0,43.9122,44.3105,43.8606,44.2589,278244.0
2016-02-03 14:50:00,60.0,60.02,59.75,59.94,197600.0,44.2515,44.2662,44.0671,44.2072,197600.0
2016-02-03 15:00:00,59.92,60.07,59.79,60.03,174728.0,44.1925,44.3031,44.0966,44.2736,174728.0
2016-02-03 15:10:00,60.03,60.18,59.89,59.95,199061.0,44.2736,44.3842,44.1704,44.2146,199061.0
2016-02-03 15:20:00,59.93,59.96,59.74,59.78,221520.0,44.1999,44.222,44.0597,44.0892,221520.0
2016-02-03 15:30:00,59.79,59.91,59.6,59.68,283664.0,44.0966,44.1851,43.9565,44.0155,283664.0
2016-02-03 15:40:00,59.68,59.89,59.6,59.79,313549.0,44.0155,44.1704,43.9565,44.0966,313549.0
2016-02-03 15:50:00,59.79,60.13,59.75,60.11,940292.0,44.0966,44.3474,44.0671,44.3326,940292.0
2016-02-04 09:30:00,59.62,59.87,59.41,59.75,407120.0,43.9712,44.1556,43.8163,44.0671,407120.0
2016-02-04 09:40:00,59.73,59.95,59.61,59.81,243794.0,44.0524,44.2146,43.9639,44.1114,243794.0
2016-02-04 09:50:00,59.84,59.95,59.75,59.87,133179.0,44.1335,44.2146,44.0671,44.1556,133179.0
2016-02-04 10:00:00,59.89,59.98,59.4,59.98,246140.0,44.1704,44.2367,43.809,44.2367,246140.0
2016-02-04 10:10:00,59.96,60.4,59.87,60.31,216301.0,44.222,44.5465,44.1556,44.4801,216301.0
2016-02-04 10:20:00,60.29,60.48,60.24,60.44,211852.0,44.4654,44.6055,44.4285,44.576,211852.0
2016-02-04 10:30:00,60.43,60.75,60.35,60.51,238793.0,44.5686,44.8046,44.5096,44.6276,238793.0
2016-02-04 10:40:00,60.51,60.51,60.21,60.3,103439.0,44.6276,44.6276,44.4064,44.4727,103439.0
2016-02-04 10:50:00,60.3,60.67,60.29,60.65,174369.0,44.4727,44.7456,44.4654,44.7309,174369.0
2016-02-04 11:00:00,60.65,60.67,60.15,60.19,87430.0,44.7309,44.7456,44.3621,44.3916,87430.0
2016-02-04 11:10:00,60.19,60.21,60.04,60.07,161851.0,44.3916,44.4064,44.281,44.3031,161851.0
2016-02-04 11:20:00,60.09,60.21,59.86,59.87,211926.0,44.3179,44.4064,44.1482,44.1556,211926.0
2016-02-04 11:30:00,59.87,60.06,59.82,60.05,128137.0,44.1556,44.2957,44.1187,44.2884,128137.0
2016-02-04 11:40:00,60.05,60.1,59.85,59.86,240309.0,44.2884,44.3252,44.1409,44.1482,240309.0
2016-02-04 11:50:00,59.87,59.97,59.76,59.83,214821.0,44.1556,44.2294,44.0745,44.1261,214821.0
2016-02-04 12:00:00,59.83,60.07,59.76,60.06,82724.0,44.1261,44.3031,44.0745,44.2957,82724.0
2016-02-04 12:10:00,60.06,60.18,59.97,60.15,75418.0,44.2957,44.3842,44.2294,44.3621,75418.0
2016-02-04 12:20:00,60.14,60.2,59.97,60.01,49122.0,44.3547,44.399,44.2294,44.2589,49122.0
2016-02-04 12:30:00,60.01,60.03,59.86,59.93,64364.0,44.2589,44.2736,44.1482,44.1999,64364.0
2016-02-04 12:40:00,59.94,60.02,59.69,59.73,70822.0,44.2072,44.2662,44.0229,44.0524,70822.0
2016-02-04 12:50:00,59.74,59.81,59.63,59.71,55589.0,44.0597,44.1114,43.9786,44.0376,55589.0
2016-02-04 13:00:00,59.7,59.92,59.68,59.92,63943.0,44.0302,44.1925,44.0155,44.1925,63943.0
2016-02-04 13:10:00,59.92,60.04,59.89,59.9,79597.0,44.1925,44.281,44.1704,44.1777,79597.0
2016-02-04 13:20:00,59.9,59.99,59.84,59.84,79675.0,44.1777,44.2441,44.1335,44.1335,79675.0
2016-02-04 13:30:00,59.83,59.95,59.81,59.85,84807.0,44.1261,44.2146,44.1114,44.1409,84807.0
2016-02-04 13:40:00,59.85,59.86,59.71,59.75,138592.0,44.1409,44.1482,44.0376,44.0671,138592.0
2016-02-04 13:50:00,59.74,59.88,59.74,59.8,94293.0,44.0597,44.163,44.0597,44.104,94293.0
2016-02-04 14:00:00,59.81,59.82,59.45,59.47,105407.0,44.1114,44.1187,43.8458,43.8606,105407.0
2016-02-04 14:10:00,59.47,59.68,59.41,59.63,102773.0,43.8606,44.0155,43.8163,43.9786,102773.0
2016-02-04 14:20:00,59.62,59.64,59.43,59.43,81735.0,43.9712,43.986,43.8311,43.8311,81735.0
2016-02-04 14:30:00,59.42,59.54,59.26,59.3,119698.0,43.8237,43.9122,43.7057,43.7352,119698.0
2016-02-04 14:40:00,59.29,59.41,59.19,59.4,111063.0,43.7278,43.8163,43.6541,43.809,111063.0
2016-02-04 14:50:00,59.39,59.67,59.3,59.67,185049.0,43.8016,44.0081,43.7352,44.0081,185049.0
2016-02-04 15:00:00,59.66,59.68,59.49,59.64,127324.0,44.0007,44.0155,43.8754,43.986,127324.0
2016-02-04 15:10:00,59.64,59.85,59.58,59.68,136383.0,43.986,44.1409,43.9417,44.0155,136383.0
2016-02-04 15:20:00,59.67,59.76,59.51,59.52,185205.0,44.0081,44.0745,43.8901,43.8975,185205.0
2016-02-04 15:30:00,59.53,59.59,59.4,59.48,251306.0,43.9049,43.9491,43.809,43.868,251306.0
2016-02-04 15:40:00,59.48,59.65,59.41,59.54,247694.0,43.868,43.9934,43.8163,43.9122,247694.0
2016-02-04 15:50:00,59.54,59.78,59.53,59.7,874214.0,43.9122,44.0892,43.9049,44.0302,874214.0
2016-02-05 09:30:00,59.75,59.8,59.27,59.46,140819.0,44.0671,44.104,43.7131,43.8532,140819.0
2016-02-05 09:40:00,59.44,59.49,59.21,59.3,169615.0,43.8385,43.8754,43.6688,43.7352,169615.0
2016-02-05 09:50:00,59.31,59.39,59.13,59.15,113766.0,43.7426,43.8016,43.6098,43.6246,113766.0
2016-02-05 10:00:00,59.15,59.48,59.15,59.4,116416.0,43.6246,43.868,43.6246,43.809,116416.0
2016-02-05 10:10:00,59.41,59.85,59.4,59.8,175137.0,43.8163,44.1409,43.809,44.104,175137.0
2016-02-05 10:20:00,59.8,59.87,59.62,59.64,193139.0,44.104,44.1556,43.9712,43.986,193139.0
2016-02-05 10:30:00,59.64,59.72,59.53,59.68,230912.0,43.986,44.045,43.9049,44.0155,230912.0
2016-02-05 10:40:00,59.7,59.95,59.66,59.72,98647.0,44.0302,44.2146,44.0007,44.045,98647.0
2016-02-05 10:50:00,59.72,59.76,59.62,59.68,104598.0,44.045,44.0745,43.9712,44.0155,104598.0
2016-02-05 11:00:00,59.69,59.74,59.64,59.65,118698.0,44.0229,44.0597,43.986,43.9934,118698.0
2016-02-05 11:10:00,59.65,59.76,59.6,59.69,153219.0,43.9934,44.0745,43.9565,44.0229,153219.0
2016-02-05 11:20:00,59.69,59.79,59.59,59.77,174405.0,44.0229,44.0966,43.9491,44.0819,174405.0
2016-02-05 11:30:00,59.77,59.78,59.46,59.46,104939.0,44.0819,44.0892,43.8532,43.8532,104939.0
2016-02-05 11:40:00,59.46,59.48,59.18,59.32,116317.0,43.8532,43.868,43.6467,43.75,116317.0
2016-02-05 11:50:00,59.31,59.54,59.31,59.52,213845.0,43.7426,43.9122,43.7426,43.8975,213845.0
2016-02-05 12:00:00,59.51,59.74,59.48,59.52,161771.0,43.8901,44.0597,43.868,43.8975,161771.0
2016-02-05 12:10:00,59.52,59.61,59.45,59.56,102568.0,43.8975,43.9639,43.8458,43.927,102568.0
2016-02-05 12:20:00,59.57,59.86,59.57,59.84,124766.0,43.9344,44.1482,43.9344,44.1335,124766.0
2016-02-05 12:30:00,59.83,59.9,59.74,59.81,91679.0,44.1261,44.1777,44.0597,44.1114,91679.0
2016-02-05 12:40:00,59.81,59.92,59.69,59.91,100485.0,44.1114,44.1925,44.0229,44.1851,100485.0
2016-02-05 12:50:00,59.91,59.93,59.73,59.82,100427.0,44.1851,44.1999,44.0524,44.1187,100427.0
2016-02-05 13:00:00,59.82,59.94,59.8,59.89,104389.0,44.1187,44.2072,44.104,44.1704,104389.0
2016-02-05 13:10:00,59.9,59.92,59.75,59.88,78140.0,44.1777,44.1925,44.0671,44.163,78140.0
2016-02-05 13:20:00,59.87,60.06,59.83,60.03,95115.0,44.1556,44.2957,44.1261,44.2736,95115.0
2016-02-05 13:30:00,60.02,60.03,59.66,59.66,96056.0,44.2662,44.2736,44.0007,44.0007,96056.0
2016-02-05 13:40:00,59.63,59.67,59.53,59.59,131290.0,43.9786,44.0081,43.9049,43.9491,131290.0
2016-02-05 13:50:00,59.6,59.82,59.58,59.59,127050.0,43.9565,44.1187,43.9417,43.9491,127050.0
2016-02-05 14:00:00,59.58,59.63,59.34,59.43,95080.0,43.9417,43.9786,43.7647,43.8311,95080.0
2016-02-05 14:10:00,59.42,59.42,59.17,59.3,90779.0,43.8237,43.8237,43.6393,43.7352,90779.0
2016-02-05 14:20:00,59.31,59.43,59.19,59.25,115504.0,43.7426,43.8311,43.6541,43.6983,115504.0
2016-02-05 14:30:00,59.25,59.48,59.23,59.44,87614.0,43.6983,43.868,43.6836,43.8385,87614.0
2016-02-05 14:40:00,59.44,59.46,59.28,59.4,96589.0,43.8385,43.8532,43.7205,43.809,96589.0
2016-02-05 14:50:00,59.39,59.4,59.12,59.18,99155.0,43.8016,43.809,43.6025,43.6467,99155.0
2016-02-05 15:00:00,59.17,59.2,58.99,59.1,167119.0,43.6393,43.6615,43.5066,43.5877,167119.0
2016-02-05 15:10:00,59.1,59.48,59.08,59.46,148339.0,43.5877,43.868,43.573,43.8532,148339.0
2016-02-05 15:20:00,59.45,59.48,59.15,59.44,305078.0,43.8458,43.868,43.6246,43.8385,305078.0
2016-02-05 15:30:00,59.42,59.54,59.29,59.35,222143.0,43.8237,43.9122,43.7278,43.7721,222143.0
2016-02-05 15:40:00,59.34,59.61,59.27,59.54,295423.0,43.7647,43.9639,43.7131,43.9122,295423.0
2016-02-05 15:50:00,59.53,59.65,59.43,59.63,627813.0,43.9049,43.9934,43.8311,43.9786,627813.0
2016-02-08 09:30:00,59.04,59.4,58.81,58.98,324541.0,43.5435,43.809,43.3738,43.4992,324541.0
2016-02-08 09:40:00,58.97,59.35,58.96,59.08,155641.0,43.4918,43.7721,43.4845,43.573,155641.0
2016-02-08 09:50:00,59.08,59.08,58.77,58.88,163789.0,43.573,43.573,43.3443,43.4255,163789.0
2016-02-08 10:00:00,58.87,59.11,58.87,59.01,141592.0,43.4181,43.5951,43.4181,43.5213,141592.0
2016-02-08 10:10:00,59.01,59.34,58.91,59.18,292479.0,43.5213,43.7647,43.4476,43.6467,292479.0
2016-02-08 10:20:00,59.17,59.35,59.13,59.21,214643.0,43.6393,43.7721,43.6098,43.6688,214643.0
2016-02-08 10:30:00,59.21,59.77,59.18,59.75,300405.0,43.6688,44.0819,43.6467,44.0671,300405.0
2016-02-08 10:40:00,59.77,60.09,59.69,59.85,280988.0,44.0819,44.3179,44.0229,44.1409,280988.0
2016-02-08 10:50:00,59.85,60.05,59.76,59.94,291416.0,44.1409,44.2884,44.0745,44.2072,291416.0
2016-02-08 11:00:00,59.95,60.04,59.64,59.67,192527.0,44.2146,44.281,43.986,44.0081,192527.0
2016-02-08 11:10:00,59.68,59.68,59.37,59.51,169418.0,44.0155,44.0155,43.7868,43.8901,169418.0
2016-02-08 11:20:00,59.51,59.73,59.48,59.7,127557.0,43.8901,44.0524,43.868,44.0302,127557.0
2016-02-08 11:30:00,59.7,59.73,59.5,59.51,104273.0,44.0302,44.0524,43.8827,43.8901,104273.0
2016-02-08 11:40:00,59.5,59.64,59.27,59.39,136836.0,43.8827,43.986,43.7131,43.8016,136836.0
2016-02-08 11:50:00,59.37,59.67,59.35,59.67,91027.0,43.7868,44.0081,43.7721,44.0081,91027.0
2016-02-08 12:00:00,59.66,59.82,59.63,59.78,130174.0,44.0007,44.1187,43.9786,44.0892,130174.0
2016-02-08 12:10:00,59.78,60.09,59.65,60.05,196155.0,44.0892,44.3179,43.9934,44.2884,196155.0
2016-02-08 12:20:00,60.05,60.21,59.88,60.2,157256.0,44.2884,44.4064,44.163,44.399,157256.0
2016-02-08 12:30:00,60.2,60.49,60.19,60.4,282984.0,44.399,44.6129,44.3916,44.5465,282984.0
2016-02-08 12:40:00,60.41,60.52,60.36,60.51,227109.0,44.5539,44.635,44.517,44.6276,227109.0
2016-02-08 12:50:00,60.51,60.52,60.33,60.4,157943.0,44.6276,44.635,44.4949,44.5465,157943.0
2016-02-08 13:00:00,60.4,60.4,60.15,60.23,112304.0,44.5465,44.5465,44.3621,44.4211,112304.0
2016-02-08 13:10:00,60.24,60.26,59.95,59.95,143231.0,44.4285,44.4432,44.2146,44.2146,143231.0
2016-02-08 13:20:00,59.96,59.97,59.68,59.72,117021.0,44.222,44.2294,44.0155,44.045,117021.0
2016-02-08 13:30:00,59.72,59.87,59.67,59.68,186379.0,44.045,44.1556,44.0081,44.0155,186379.0
2016-02-08 13:40:00,59.68,59.71,59.46,59.47,143641.0,44.0155,44.0376,43.8532,43.8606,143641.0
2016-02-08 13:50:00,59.5,59.64,59.44,59.58,118087.0,43.8827,43.986,43.8385,43.9417,118087.0
2016-02-08 14:00:00,59.57,59.95,59.57,59.87,204516.0,43.9344,44.2146,43.9344,44.1556,204516.0
2016-02-08 14:10:00,59.87,59.9,59.64,59.7,177694.0,44.1556,44.1777,43.986,44.0302,177694.0
2016-02-08 14:20:00,59.71,60.06,59.71,59.9,265068.0,44.0376,44.2957,44.0376,44.1777,265068.0
2016-02-08 14:30:00,59.91,59.99,59.77,59.96,189388.0,44.1851,44.2441,44.0819,44.222,189388.0
2016-02-08 14:40:00,59.95,60.17,59.95,60.09,186789.0,44.2146,44.3769,44.2146,44.3179,186789.0
2016-02-08 14:50:00,60.09,60.1,59.76,59.79,211177.0,44.3179,44.3252,44.0745,44.0966,211177.0
2016-02-08 15:00:00,59.8,59.93,59.79,59.81,293213.0,44.104,44.1999,44.0966,44.1114,293213.0
2016-02-08 15:10:00,59.81,60.44,59.8,60.37,278662.0,44.1114,44.576,44.104,44.5244,278662.0
2016-02-08 15:20:00,60.36,60.44,60.28,60.41,356927.0,44.517,44.576,44.458,44.5539,356927.0
2016-02-08 15:30:00,60.4,60.75,60.39,60.6,460932.0,44.5465,44.8046,44.5391,44.694,460932.0
2016-02-08 15:40:00,60.61,61.17,60.6,60.94,491565.0,44.7014,45.1144,44.694,44.9448,491565.0
2016-02-08 15:50:00,60.93,60.94,60.62,60.73,888897.0,44.9374,44.9448,44.7088,44.7899,888897.0
2016-02-09 09:30:00,60.27,60.39,60.03,60.32,417339.0,44.4506,44.5391,44.2736,44.4875,417339.0
2016-02-09 09:40:00,60.31,60.91,60.23,60.7,153894.0,44.4801,44.9226,44.4211,44.7678,153894.0
2016-02-09 09:50:00,60.7,60.93,60.41,60.43,102221.0,44.7678,44.9374,44.5539,44.5686,102221.0
2016-02-09 10:00:00,60.44,60.86,60.43,60.78,81252.0,44.576,44.8858,44.5686,44.8268,81252.0
2016-02-09 10:10:00,60.78,60.8,60.46,60.64,109240.0,44.8268,44.8415,44.5907,44.7235,109240.0
2016-02-09 10:20:00,60.64,60.83,60.56,60.61,133855.0,44.7235,44.8636,44.6645,44.7014,133855.0
2016-02-09 10:30:00,60.62,60.76,60.47,60.75,93339.0,44.7088,44.812,44.5981,44.8046,93339.0
2016-02-09 10:40:00,60.76,60.78,60.56,60.62,116599.0,44.812,44.8268,44.6645,44.7088,116599.0
2016-02-09 10:50:00,60.62,60.62,60.22,60.25,102933.0,44.7088,44.7088,44.4137,44.4359,102933.0
2016-02-09 11:00:00,60.24,60.59,60.22,60.59,111122.0,44.4285,44.6866,44.4137,44.6866,111122.0
2016-02-09 11:10:00,60.6,60.8,60.59,60.66,73940.0,44.694,44.8415,44.6866,44.7383,73940.0
2016-02-09 11:20:00,60.66,60.92,60.66,60.83,80704.0,44.7383,44.93,44.7383,44.8636,80704.0
2016-02-09 11:30:00,60.82,60.9,60.42,60.47,80418.0,44.8563,44.9153,44.5612,44.5981,80418.0
2016-02-09 11:40:00,60.46,60.76,60.45,60.45,107383.0,44.5907,44.812,44.5834,44.5834,107383.0
2016-02-09 11:50:00,60.45,60.49,60.25,60.29,68451.0,44.5834,44.6129,44.4359,44.4654,68451.0
2016-02-09 12:00:00,60.3,60.43,60.25,60.33,105148.0,44.4727,44.5686,44.4359,44.4949,105148.0
2016-02-09 12:10:00,60.31,60.4,60.17,60.22,94284.0,44.4801,44.5465,44.3769,44.4137,94284.0
2016-02-09 12:20:00,60.22,60.57,60.2,60.37,88944.0,44.4137,44.6719,44.399,44.5244,88944.0
2016-02-09 12:30:00,60.37,60.57,60.31,60.42,56829.0,44.5244,44.6719,44.4801,44.5612,56829.0
2016-02-09 12:40:00,60.44,60.55,60.33,60.36,51343.0,44.576,44.6571,44.4949,44.517,51343.0
2016-02-09 12:50:00,60.36,60.49,60.33,60.4,60508.0,44.517,44.6129,44.4949,44.5465,60508.0
2016-02-09 13:00:00,60.39,60.45,60.23,60.29,65640.0,44.5391,44.5834,44.4211,44.4654,65640.0
2016-02-09 13:10:00,60.26,60.26,60.03,60.06,60413.0,44.4432,44.4432,44.2736,44.2957,60413.0
2016-02-09 13:20:00,60.05,60.27,60.04,60.25,59214.0,44.2884,44.4506,44.281,44.4359,59214.0
2016-02-09 13:30:00,60.26,60.53,60.26,60.3,73760.0,44.4432,44.6424,44.4432,44.4727,73760.0
2016-02-09 13:40:00,60.3,60.59,60.26,60.48,100677.0,44.4727,44.6866,44.4432,44.6055,100677.0
2016-02-09 13:50:00,60.47,60.78,60.45,60.73,103530.0,44.5981,44.8268,44.5834,44.7899,103530.0
2016-02-09 14:00:00,60.74,61.22,60.7,61.14,151675.0,44.7973,45.1513,44.7678,45.0923,151675.0
2016-02-09 14:10:00,61.16,61.3,61.09,61.21,170751.0,45.107,45.2103,45.0554,45.1439,170751.0
2016-02-09 14:20:00,61.19,61.26,61.04,61.06,159551.0,45.1291,45.1808,45.0185,45.0333,159551.0
2016-02-09 14:30:00,61.04,61.28,61.04,61.24,101505.0,45.0185,45.1955,45.0185,45.166,101505.0
2016-02-09 14:40:00,61.24,61.39,61.18,61.26,187875.0,45.166,45.2766,45.1218,45.1808,187875.0
2016-02-09 14:50:00,61.26,61.55,61.22,61.54,154421.0,45.1808,45.3947,45.1513,45.3873,154421.0
2016-02-09 15:00:00,61.53,61.98,61.5,61.82,209141.0,45.3799,45.7118,45.3578,45.5938,209141.0
2016-02-09 15:10:00,61.82,61.84,61.68,61.68,132849.0,45.5938,45.6085,45.4905,45.4905,132849.0
2016-02-09 15:20:00,61.67,61.7,61.28,61.36,235232.0,45.4832,45.5053,45.1955,45.2545,235232.0
2016-02-09 15:30:00,61.38,61.45,61.16,61.23,241504.0,45.2693,45.3209,45.107,45.1586,241504.0
2016-02-09 15:40:00,61.21,61.26,60.78,60.97,388354.0,45.1439,45.1808,44.8268,44.9669,388354.0
2016-02-09 15:50:00,60.99,61.05,60.89,61.03,476525.0,44.9816,45.0259,44.9079,45.0111,476525.0
2016-02-10 09:30:00,61.25,61.81,61.23,61.62,286863.0,45.1734,45.5864,45.1586,45.4463,286863.0
2016-02-10 09:40:00,61.59,61.8,61.29,61.73,128998.0,45.4242,45.579,45.2029,45.5274,128998.0
2016-02-10 09:50:00,61.74,61.85,61.62,61.83,181325.0,45.5348,45.6159,45.4463,45.6012,181325.0
2016-02-10 10:00:00,61.85,62.1,61.85,62.0,347199.0,45.6159,45.8003,45.6159,45.7265,347199.0
2016-02-10 10:10:00,62.0,62.24,61.95,62.22,121078.0,45.7265,45.9035,45.6897,45.8888,121078.0
2016-02-10 10:20:00,62.22,62.41,62.16,62.39,166036.0,45.8888,46.0289,45.8445,46.0142,166036.0
2016-02-10 10:30:00,62.4,62.42,62.13,62.13,160735.0,46.0215,46.0363,45.8224,45.8224,160735.0
2016-02-10 10:40:00,62.12,62.13,61.88,61.91,118529.0,45.815,45.8224,45.638,45.6602,118529.0
2016-02-10 10:50:00,61.91,61.91,61.56,61.6,87153.0,45.6602,45.6602,45.402,45.4315,87153.0
2016-02-10 11:00:00,61.6,61.64,61.38,61.46,86574.0,45.4315,45.461,45.2693,45.3283,86574.0
2016-02-10 11:10:00,61.48,61.97,61.45,61.95,79459.0,45.343,45.7044,45.3209,45.6897,79459.0
2016-02-10 11:20:00,61.93,62.02,61.73,61.74,85055.0,45.6749,45.7413,45.5274,45.5348,85055.0
2016-02-10 11:30:00,61.74,61.79,61.62,61.63,56523.0,45.5348,45.5717,45.4463,45.4537,56523.0
2016-02-10 11:40:00,61.63,61.94,61.56,61.94,107807.0,45.4537,45.6823,45.402,45.6823,107807.0
2016-02-10 11:50:00,61.92,62.06,61.86,61.86,64475.0,45.6675,45.7708,45.6233,45.6233,64475.0
2016-02-10 12:00:00,61.88,61.95,61.77,61.89,120015.0,45.638,45.6897,45.5569,45.6454,120015.0
2016-02-10 12:10:00,61.89,61.93,61.76,61.85,59898.0,45.6454,45.6749,45.5495,45.6159,59898.0
2016-02-10 12:20:00,61.85,62.06,61.85,62.01,162689.0,45.6159,45.7708,45.6159,45.7339,162689.0
2016-02-10 12:30:00,62.01,62.03,61.86,61.95,109013.0,45.7339,45.7487,45.6233,45.6897,109013.0
2016-02-10 12:40:00,61.96,62.0,61.9,61.94,67929.0,45.697,45.7265,45.6528,45.6823,67929.0
2016-02-10 12:50:00,61.96,62.09,61.88,62.06,95289.0,45.697,45.7929,45.638,45.7708,95289.0
2016-02-10 13:00:00,62.07,62.08,61.97,61.98,66513.0,45.7782,45.7855,45.7044,45.7118,66513.0
2016-02-10 13:10:00,61.97,62.07,61.91,61.98,58211.0,45.7044,45.7782,45.6602,45.7118,58211.0
2016-02-10 13:20:00,61.99,62.06,61.78,61.8,62553.0,45.7192,45.7708,45.5643,45.579,62553.0
2016-02-10 13:30:00,61.8,61.81,61.65,61.74,82965.0,45.579,45.5864,45.4684,45.5348,82965.0
2016-02-10 13:40:00,61.75,61.79,61.68,61.75,48930.0,45.5422,45.5717,45.4905,45.5422,48930.0
2016-02-10 13:50:00,61.76,61.76,61.57,61.57,75421.0,45.5495,45.5495,45.4094,45.4094,75421.0
2016-02-10 14:00:00,61.58,61.71,61.58,61.67,57059.0,45.4168,45.5127,45.4168,45.4832,57059.0
2016-02-10 14:10:00,61.67,61.79,61.67,61.77,67219.0,45.4832,45.5717,45.4832,45.5569,67219.0
2016-02-10 14:20:00,61.78,61.78,61.61,61.74,71545.0,45.5643,45.5643,45.4389,45.5348,71545.0
2016-02-10 14:30:00,61.74,61.84,61.6,61.6,65225.0,45.5348,45.6085,45.4315,45.4315,65225.0
2016-02-10 14:40:00,61.6,61.6,61.45,61.52,69033.0,45.4315,45.4315,45.3209,45.3725,69033.0
2016-02-10 14:50:00,61.52,61.61,61.5,61.53,99358.0,45.3725,45.4389,45.3578,45.3799,99358.0
2016-02-10 15:00:00,61.53,61.75,61.52,61.54,132175.0,45.3799,45.5422,45.3725,45.3873,132175.0
2016-02-10 15:10:00,61.53,61.6,61.25,61.26,115235.0,45.3799,45.4315,45.1734,45.1808,115235.0
2016-02-10 15:20:00,61.25,61.38,61.14,61.16,94220.0,45.1734,45.2693,45.0923,45.107,94220.0
2016-02-10 15:30:00,61.17,61.26,60.92,60.99,179009.0,45.1144,45.1808,44.93,44.9816,179009.0
2016-02-10 15:40:00,60.98,61.22,60.94,61.02,207229.0,44.9743,45.1513,44.9448,45.0038,207229.0
2016-02-10 15:50:00,61.02,61.14,60.97,61.08,386082.0,45.0038,45.0923,44.9669,45.048,386082.0
2016-02-11 09:30:00,59.88,60.09,59.77,59.83,271145.0,44.163,44.3179,44.0819,44.1261,271145.0
2016-02-11 09:40:00,59.85,59.98,59.63,59.7,162551.0,44.1409,44.2367,43.9786,44.0302,162551.0
2016-02-11 09:50:00,59.7,60.25,59.64,60.09,113765.0,44.0302,44.4359,43.986,44.3179,113765.0
2016-02-11 10:00:00,60.07,60.11,59.58,59.72,134450.0,44.3031,44.3326,43.9417,44.045,134450.0
2016-02-11 10:10:00,59.72,59.83,59.58,59.6,114521.0,44.045,44.1261,43.9417,43.9565,114521.0
2016-02-11 10:20:00,59.6,59.62,59.29,59.36,128890.0,43.9565,43.9712,43.7278,43.7795,128890.0
2016-02-11 10:30:00,59.36,59.62,59.23,59.42,143812.0,43.7795,43.9712,43.6836,43.8237,143812.0
2016-02-11 10:40:00,59.42,59.56,59.33,59.5,77983.0,43.8237,43.927,43.7573,43.8827,77983.0
2016-02-11 10:50:00,59.51,59.54,59.28,59.3,65747.0,43.8901,43.9122,43.7205,43.7352,65747.0
2016-02-11 11:00:00,59.32,59.47,59.27,59.35,78603.0,43.75,43.8606,43.7131,43.7721,78603.0
2016-02-11 11:10:00,59.34,59.62,59.29,59.62,125767.0,43.7647,43.9712,43.7278,43.9712,125767.0
2016-02-11 11:20:00,59.64,59.7,59.39,59.41,96261.0,43.986,44.0302,43.8016,43.8163,96261.0
2016-02-11 11:30:00,59.41,59.52,59.31,59.5,180800.0,43.8163,43.8975,43.7426,43.8827,180800.0
2016-02-11 11:40:00,59.5,59.67,59.35,59.37,97651.0,43.8827,44.0081,43.7721,43.7868,97651.0
2016-02-11 11:50:00,59.36,59.62,59.36,59.47,71240.0,43.7795,43.9712,43.7795,43.8606,71240.0
2016-02-11 12:00:00,59.48,59.68,59.41,59.59,107331.0,43.868,44.0155,43.8163,43.9491,107331.0
2016-02-11 12:10:00,59.58,59.7,59.47,59.54,127357.0,43.9417,44.0302,43.8606,43.9122,127357.0
2016-02-11 12:20:00,59.54,59.77,59.51,59.6,132075.0,43.9122,44.0819,43.8901,43.9565,132075.0
2016-02-11 12:30:00,59.6,59.61,59.46,59.54,80335.0,43.9565,43.9639,43.8532,43.9122,80335.0
2016-02-11 12:40:00,59.55,59.58,59.44,59.49,86725.0,43.9196,43.9417,43.8385,43.8754,86725.0
2016-02-11 12:50:00,59.5,59.72,59.5,59.65,103527.0,43.8827,44.045,43.8827,43.9934,103527.0
2016-02-11 13:00:00,59.65,59.77,59.51,59.6,97886.0,43.9934,44.0819,43.8901,43.9565,97886.0
2016-02-11 13:10:00,59.61,59.62,59.49,59.61,76905.0,43.9639,43.9712,43.8754,43.9639,76905.0
2016-02-11 13:20:00,59.62,59.72,59.36,59.36,65817.0,43.9712,44.045,43.7795,43.7795,65817.0
2016-02-11 13:30:00,59.35,59.53,59.18,59.22,96038.0,43.7721,43.9049,43.6467,43.6762,96038.0
2016-02-11 13:40:00,59.22,59.35,59.16,59.33,88073.0,43.6762,43.7721,43.632,43.7573,88073.0
2016-02-11 13:50:00,59.32,59.38,59.2,59.26,102634.0,43.75,43.7942,43.6615,43.7057,102634.0
2016-02-11 14:00:00,59.25,59.31,59.14,59.16,104820.0,43.6983,43.7426,43.6172,43.632,104820.0
2016-02-11 14:10:00,59.15,59.31,59.1,59.1,140961.0,43.6246,43.7426,43.5877,43.5877,140961.0
2016-02-11 14:20:00,59.1,59.19,59.01,59.02,162178.0,43.5877,43.6541,43.5213,43.5287,162178.0
2016-02-11 14:30:00,59.02,59.49,58.94,59.49,186460.0,43.5287,43.8754,43.4697,43.8754,186460.0
2016-02-11 14:40:00,59.46,59.7,59.25,59.67,212445.0,43.8532,44.0302,43.6983,44.0081,212445.0
2016-02-11 14:50:00,59.64,59.95,59.58,59.59,171634.0,43.986,44.2146,43.9417,43.9491,171634.0
2016-02-11 15:00:00,59.62,59.68,59.35,59.56,131189.0,43.9712,44.0155,43.7721,43.927,131189.0
2016-02-11 15:10:00,59.56,59.76,59.47,59.57,113106.0,43.927,44.0745,43.8606,43.9344,113106.0
2016-02-11 15:20:00,59.57,59.69,59.51,59.65,127682.0,43.9344,44.0229,43.8901,43.9934,127682.0
2016-02-11 15:30:00,59.66,59.87,59.5,59.81,135842.0,44.0007,44.1556,43.8827,44.1114,135842.0
2016-02-11 15:40:00,59.82,60.0,59.77,59.82,298299.0,44.1187,44.2515,44.0819,44.1187,298299.0
2016-02-11 15:50:00,59.83,59.92,59.51,59.54,489401.0,44.1261,44.1925,43.8901,43.9122,489401.0
2016-02-12 09:30:00,60.2,60.41,59.73,59.84,191187.0,44.399,44.5539,44.0524,44.1335,191187.0
2016-02-12 09:40:00,59.84,60.06,59.83,59.99,97581.0,44.1335,44.2957,44.1261,44.2441,97581.0
2016-02-12 09:50:00,59.97,59.97,59.27,59.28,191360.0,44.2294,44.2294,43.7131,43.7205,191360.0
2016-02-12 10:00:00,59.27,59.54,59.22,59.34,144127.0,43.7131,43.9122,43.6762,43.7647,144127.0
2016-02-12 10:10:00,59.34,59.57,59.34,59.57,90552.0,43.7647,43.9344,43.7647,43.9344,90552.0
2016-02-12 10:20:00,59.59,59.67,59.4,59.4,47496.0,43.9491,44.0081,43.809,43.809,47496.0
2016-02-12 10:30:00,59.39,59.61,59.39,59.51,56668.0,43.8016,43.9639,43.8016,43.8901,56668.0
2016-02-12 10:40:00,59.53,59.55,59.36,59.48,76565.0,43.9049,43.9196,43.7795,43.868,76565.0
2016-02-12 10:50:00,59.48,59.55,59.27,59.3,49079.0,43.868,43.9196,43.7131,43.7352,49079.0
2016-02-12 11:00:00,59.31,59.38,59.18,59.24,58517.0,43.7426,43.7942,43.6467,43.691,58517.0
2016-02-12 11:10:00,59.23,59.37,59.16,59.33,79332.0,43.6836,43.7868,43.632,43.7573,79332.0
2016-02-12 11:20:00,59.31,59.36,59.22,59.32,63743.0,43.7426,43.7795,43.6762,43.75,63743.0
2016-02-12 11:30:00,59.31,59.37,59.21,59.27,82433.0,43.7426,43.7868,43.6688,43.7131,82433.0
2016-02-12 11:40:00,59.28,59.44,59.23,59.42,125868.0,43.7205,43.8385,43.6836,43.8237,125868.0
2016-02-12 11:50:00,59.41,59.49,59.33,59.48,139337.0,43.8163,43.8754,43.7573,43.868,139337.0
2016-02-12 12:00:00,59.49,59.54,59.44,59.5,81930.0,43.8754,43.9122,43.8385,43.8827,81930.0
2016-02-12 12:10:00,59.5,59.7,59.49,59.7,47997.0,43.8827,44.0302,43.8754,44.0302,47997.0
2016-02-12 12:20:00,59.7,59.85,59.64,59.82,95127.0,44.0302,44.1409,43.986,44.1187,95127.0
2016-02-12 12:30:00,59.81,59.85,59.69,59.84,80813.0,44.1114,44.1409,44.0229,44.1335,80813.0
2016-02-12 12:40:00,59.85,59.85,59.7,59.78,99890.0,44.1409,44.1409,44.0302,44.0892,99890.0
2016-02-12 12:50:00,59.78,59.89,59.76,59.84,101040.0,44.0892,44.1704,44.0745,44.1335,101040.0
2016-02-12 13:00:00,59.83,59.86,59.69,59.73,70160.0,44.1261,44.1482,44.0229,44.0524,70160.0
2016-02-12 13:10:00,59.72,59.82,59.6,59.62,66985.0,44.045,44.1187,43.9565,43.9712,66985.0
2016-02-12 13:20:00,59.61,59.71,59.61,59.69,81067.0,43.9639,44.0376,43.9639,44.0229,81067.0
2016-02-12 13:30:00,59.7,59.84,59.67,59.75,255420.0,44.0302,44.1335,44.0081,44.0671,255420.0
2016-02-12 13:40:00,59.75,59.76,59.61,59.63,94989.0,44.0671,44.0745,43.9639,43.9786,94989.0
2016-02-12 13:50:00,59.64,59.66,59.56,59.61,66890.0,43.986,44.0007,43.927,43.9639,66890.0
2016-02-12 14:00:00,59.61,59.91,59.53,59.87,126845.0,43.9639,44.1851,43.9049,44.1556,126845.0
2016-02-12 14:10:00,59.89,60.02,59.86,60.0,78055.0,44.1704,44.2662,44.1482,44.2515,78055.0
2016-02-12 14:20:00,60.01,60.05,59.96,60.04,170237.0,44.2589,44.2884,44.222,44.281,170237.0
2016-02-12 14:30:00,60.05,60.12,60.01,60.12,91609.0,44.2884,44.34,44.2589,44.34,91609.0
2016-02-12 14:40:00,60.12,60.16,60.04,60.05,84391.0,44.34,44.3695,44.281,44.2884,84391.0
2016-02-12 14:50:00,60.06,60.14,60.06,60.11,67758.0,44.2957,44.3547,44.2957,44.3326,67758.0
2016-02-12 15:00:00,60.1,60.19,60.04,60.17,100232.0,44.3252,44.3916,44.281,44.3769,100232.0
2016-02-12 15:10:00,60.18,60.28,60.17,60.21,130863.0,44.3842,44.458,44.3769,44.4064,130863.0
2016-02-12 15:20:00,60.22,60.24,60.06,60.17,129420.0,44.4137,44.4285,44.2957,44.3769,129420.0
2016-02-12 15:30:00,60.16,60.17,59.9,59.92,192954.0,44.3695,44.3769,44.1777,44.1925,192954.0
2016-02-12 15:40:00,59.92,60.19,59.84,60.09,341237.0,44.1925,44.3916,44.1335,44.3179,341237.0
2016-02-12 15:50:00,60.09,60.25,60.01,60.19,470179.0,44.3179,44.4359,44.2589,44.3916,470179.0
2016-02-16 09:30:00,62.72,62.72,62.04,62.34,526649.0,46.2576,46.2576,45.756,45.9773,526649.0
2016-02-16 09:40:00,62.34,62.57,62.17,62.46,259882.0,45.9773,46.1469,45.8519,46.0658,259882.0
2016-02-16 09:50:00,62.46,62.47,61.84,62.02,368679.0,46.0658,46.0732,45.6085,45.7413,368679.0
2016-02-16 10:00:00,62.01,62.04,61.76,61.83,341113.0,45.7339,45.756,45.5495,45.6012,341113.0
2016-02-16 10:10:00,61.82,62.22,61.73,61.96,238879.0,45.5938,45.8888,45.5274,45.697,238879.0
2016-02-16 10:20:00,61.97,61.98,61.6,61.64,194733.0,45.7044,45.7118,45.4315,45.461,194733.0
2016-02-16 10:30:00,61.64,61.79,61.44,61.63,152128.0,45.461,45.5717,45.3135,45.4537,152128.0
2016-02-16 10:40:00,61.64,61.92,61.64,61.79,182713.0,45.461,45.6675,45.461,45.5717,182713.0
2016-02-16 10:50:00,61.8,61.85,61.41,61.61,147882.0,45.579,45.6159,45.2914,45.4389,147882.0
2016-02-16 11:00:00,61.6,61.66,61.35,61.5,147865.0,45.4315,45.4758,45.2471,45.3578,147865.0
2016-02-16 11:10:00,61.49,61.77,61.45,61.74,139884.0,45.3504,45.5569,45.3209,45.5348,139884.0
2016-02-16 11:20:00,61.73,61.94,61.68,61.85,204963.0,45.5274,45.6823,45.4905,45.6159,204963.0
2016-02-16 11:30:00,61.86,62.07,61.79,62.04,132724.0,45.6233,45.7782,45.5717,45.756,132724.0
2016-02-16 11:40:00,62.04,62.2,61.93,62.19,92200.0,45.756,45.874,45.6749,45.8667,92200.0
2016-02-16 11:50:00,62.19,62.26,62.16,62.17,97093.0,45.8667,45.9183,45.8445,45.8519,97093.0
2016-02-16 12:00:00,62.19,62.3,62.08,62.08,103497.0,45.8667,45.9478,45.7855,45.7855,103497.0
2016-02-16 12:10:00,62.08,62.11,61.97,62.02,57956.0,45.7855,45.8077,45.7044,45.7413,57956.0
2016-02-16 12:20:00,62.03,62.15,62.01,62.06,93549.0,45.7487,45.8372,45.7339,45.7708,93549.0
2016-02-16 12:30:00,62.07,62.16,62.01,62.03,66241.0,45.7782,45.8445,45.7339,45.7487,66241.0
2016-02-16 12:40:00,62.02,62.1,61.97,62.06,66876.0,45.7413,45.8003,45.7044,45.7708,66876.0
2016-02-16 12:50:00,62.06,62.23,62.04,62.17,106433.0,45.7708,45.8962,45.756,45.8519,106433.0
2016-02-16 13:00:00,62.16,62.27,62.13,62.23,119621.0,45.8445,45.9257,45.8224,45.8962,119621.0
2016-02-16 13:10:00,62.23,62.3,62.14,62.19,91882.0,45.8962,45.9478,45.8298,45.8667,91882.0
2016-02-16 13:20:00,62.17,62.21,62.07,62.11,121689.0,45.8519,45.8814,45.7782,45.8077,121689.0
2016-02-16 13:30:00,62.11,62.14,61.97,62.0,83453.0,45.8077,45.8298,45.7044,45.7265,83453.0
2016-02-16 13:40:00,62.01,62.01,61.88,61.95,99531.0,45.7339,45.7339,45.638,45.6897,99531.0
2016-02-16 13:50:00,61.95,62.03,61.9,61.91,74136.0,45.6897,45.7487,45.6528,45.6602,74136.0
2016-02-16 14:00:00,61.93,62.21,61.92,62.12,131170.0,45.6749,45.8814,45.6675,45.815,131170.0
2016-02-16 14:10:00,62.12,62.19,61.96,61.98,65830.0,45.815,45.8667,45.697,45.7118,65830.0
2016-02-16 14:20:00,61.99,62.13,61.99,62.03,105868.0,45.7192,45.8224,45.7192,45.7487,105868.0
2016-02-16 14:30:00,62.03,62.04,61.92,61.95,77008.0,45.7487,45.756,45.6675,45.6897,77008.0
2016-02-16 14:40:00,61.95,62.06,61.95,61.99,82264.0,45.6897,45.7708,45.6897,45.7192,82264.0
2016-02-16 14:50:00,61.98,61.99,61.9,61.95,100428.0,45.7118,45.7192,45.6528,45.6897,100428.0
2016-02-16 15:00:00,61.94,62.02,61.83,61.89,96912.0,45.6823,45.7413,45.6012,45.6454,96912.0
2016-02-16 15:10:00,61.89,61.98,61.79,61.98,170900.0,45.6454,45.7118,45.5717,45.7118,170900.0
2016-02-16 15:20:00,61.98,62.13,61.95,62.11,150139.0,45.7118,45.8224,45.6897,45.8077,150139.0
2016-02-16 15:30:00,62.12,62.19,62.05,62.12,143897.0,45.815,45.8667,45.7634,45.815,143897.0
2016-02-16 15:40:00,62.12,62.22,61.97,61.97,239596.0,45.815,45.8888,45.7044,45.7044,239596.0
2016-02-16 15:50:00,61.98,62.23,61.97,62.19,488106.0,45.7118,45.8962,45.7044,45.8667,488106.0
2016-02-17 09:30:00,62.89,62.9,62.45,62.49,265009.0,46.3829,46.3903,46.0584,46.0879,265009.0
2016-02-17 09:40:00,62.51,62.56,62.13,62.15,127484.0,46.1027,46.1396,45.8224,45.8372,127484.0
2016-02-17 09:50:00,62.15,62.52,61.96,62.4,100425.0,45.8372,46.1101,45.697,46.0215,100425.0
2016-02-17 10:00:00,62.41,62.67,62.29,62.48,237493.0,46.0289,46.2207,45.9404,46.0805,237493.0
2016-02-17 10:10:00,62.45,62.74,62.45,62.7,138971.0,46.0584,46.2723,46.0584,46.2428,138971.0
2016-02-17 10:20:00,62.7,62.82,62.68,62.79,99194.0,46.2428,46.3313,46.2281,46.3092,99194.0
2016-02-17 10:30:00,62.79,62.93,62.75,62.81,90508.0,46.3092,46.4124,46.2797,46.3239,90508.0
2016-02-17 10:40:00,62.81,62.84,62.64,62.71,85918.0,46.3239,46.3461,46.1986,46.2502,85918.0
2016-02-17 10:50:00,62.71,62.77,62.55,62.72,96840.0,46.2502,46.2944,46.1322,46.2576,96840.0
2016-02-17 11:00:00,62.71,62.76,62.63,62.71,138249.0,46.2502,46.2871,46.1912,46.2502,138249.0
2016-02-17 11:10:00,62.71,62.77,62.66,62.66,112971.0,46.2502,46.2944,46.2133,46.2133,112971.0
2016-02-17 11:20:00,62.68,63.01,62.68,62.95,136967.0,46.2281,46.4714,46.2281,46.4272,136967.0
2016-02-17 11:30:00,62.95,63.13,62.92,63.12,112552.0,46.4272,46.5599,46.4051,46.5526,112552.0
2016-02-17 11:40:00,63.12,63.16,62.97,63.0,87009.0,46.5526,46.5821,46.4419,46.4641,87009.0
2016-02-17 11:50:00,63.01,63.04,62.9,63.0,88790.0,46.4714,46.4936,46.3903,46.4641,88790.0
2016-02-17 12:00:00,63.0,63.24,62.99,63.22,107264.0,46.4641,46.6411,46.4567,46.6263,107264.0
2016-02-17 12:10:00,63.22,63.28,63.16,63.21,74482.0,46.6263,46.6706,46.5821,46.6189,74482.0
2016-02-17 12:20:00,63.22,63.4,63.21,63.32,68069.0,46.6263,46.7591,46.6189,46.7001,68069.0
2016-02-17 12:30:00,63.32,63.4,63.31,63.31,80368.0,46.7001,46.7591,46.6927,46.6927,80368.0
2016-02-17 12:40:00,63.32,63.43,63.32,63.34,71373.0,46.7001,46.7812,46.7001,46.7148,71373.0
2016-02-17 12:50:00,63.34,63.4,63.26,63.33,70813.0,46.7148,46.7591,46.6558,46.7074,70813.0
2016-02-17 13:00:00,63.34,63.42,63.31,63.39,61106.0,46.7148,46.7738,46.6927,46.7517,61106.0
2016-02-17 13:10:00,63.39,63.45,63.36,63.44,58936.0,46.7517,46.7959,46.7296,46.7886,58936.0
2016-02-17 13:20:00,63.44,63.48,63.34,63.39,93331.0,46.7886,46.8181,46.7148,46.7517,93331.0
2016-02-17 13:30:00,63.41,63.41,63.28,63.3,66783.0,46.7664,46.7664,46.6706,46.6853,66783.0
2016-02-17 13:40:00,63.31,63.34,63.14,63.15,194574.0,46.6927,46.7148,46.5673,46.5747,194574.0
2016-02-17 13:50:00,63.15,63.29,63.12,63.15,112404.0,46.5747,46.6779,46.5526,46.5747,112404.0
2016-02-17 14:00:00,63.14,63.54,63.12,63.49,112569.0,46.5673,46.8623,46.5526,46.8254,112569.0
2016-02-17 14:10:00,63.51,63.64,63.46,63.62,127607.0,46.8402,46.9361,46.8033,46.9213,127607.0
2016-02-17 14:20:00,63.61,63.7,63.6,63.61,132695.0,46.914,46.9803,46.9066,46.914,132695.0
2016-02-17 14:30:00,63.61,63.64,63.52,63.56,101436.0,46.914,46.9361,46.8476,46.8771,101436.0
2016-02-17 14:40:00,63.56,63.65,63.54,63.57,147829.0,46.8771,46.9435,46.8623,46.8845,147829.0
2016-02-17 14:50:00,63.56,63.68,63.51,63.62,116178.0,46.8771,46.9656,46.8402,46.9213,116178.0
2016-02-17 15:00:00,63.62,63.69,63.58,63.58,144427.0,46.9213,46.973,46.8918,46.8918,144427.0
2016-02-17 15:10:00,63.58,63.6,63.53,63.58,139351.0,46.8918,46.9066,46.855,46.8918,139351.0
2016-02-17 15:20:00,63.59,63.63,63.51,63.59,187554.0,46.8992,46.9287,46.8402,46.8992,187554.0
2016-02-17 15:30:00,63.6,63.81,63.54,63.8,261394.0,46.9066,47.0615,46.8623,47.0541,261394.0
2016-02-17 15:40:00,63.8,63.95,63.77,63.93,453165.0,47.0541,47.1647,47.032,47.15,453165.0
2016-02-17 15:50:00,63.93,64.02,63.9,63.92,850914.0,47.15,47.2163,47.1278,47.1426,850914.0
2016-02-18 09:30:00,63.95,64.02,63.51,63.71,185627.0,47.1647,47.2163,46.8402,46.9877,185627.0
2016-02-18 09:40:00,63.66,63.73,63.15,63.46,198679.0,46.9508,47.0025,46.5747,46.8033,198679.0
2016-02-18 09:50:00,63.46,63.74,63.42,63.68,104332.0,46.8033,47.0098,46.7738,46.9656,104332.0
2016-02-18 10:00:00,63.68,63.72,63.39,63.43,276274.0,46.9656,46.9951,46.7517,46.7812,276274.0
2016-02-18 10:10:00,63.43,63.53,63.32,63.41,152811.0,46.7812,46.855,46.7001,46.7664,152811.0
2016-02-18 10:20:00,63.42,63.7,63.24,63.7,187837.0,46.7738,46.9803,46.6411,46.9803,187837.0
2016-02-18 10:30:00,63.7,63.73,63.49,63.51,137476.0,46.9803,47.0025,46.8254,46.8402,137476.0
2016-02-18 10:40:00,63.5,63.63,63.49,63.55,85735.0,46.8328,46.9287,46.8254,46.8697,85735.0
2016-02-18 10:50:00,63.54,63.61,63.49,63.52,79320.0,46.8623,46.914,46.8254,46.8476,79320.0
2016-02-18 11:00:00,63.51,63.67,63.42,63.54,104799.0,46.8402,46.9582,46.7738,46.8623,104799.0
2016-02-18 11:10:00,63.53,63.75,63.53,63.53,70248.0,46.855,47.0172,46.855,46.855,70248.0
2016-02-18 11:20:00,63.55,63.65,63.44,63.64,79097.0,46.8697,46.9435,46.7886,46.9361,79097.0
2016-02-18 11:30:00,63.64,63.67,63.48,63.59,71686.0,46.9361,46.9582,46.8181,46.8992,71686.0
2016-02-18 11:40:00,63.6,63.66,63.54,63.6,74806.0,46.9066,46.9508,46.8623,46.9066,74806.0
2016-02-18 11:50:00,63.6,63.73,63.54,63.73,81783.0,46.9066,47.0025,46.8623,47.0025,81783.0
2016-02-18 12:00:00,63.73,63.91,63.71,63.77,111679.0,47.0025,47.1352,46.9877,47.032,111679.0
2016-02-18 12:10:00,63.77,63.86,63.73,63.75,106878.0,47.032,47.0983,47.0025,47.0172,106878.0
2016-02-18 12:20:00,63.74,63.78,63.61,63.62,151117.0,47.0098,47.0393,46.914,46.9213,151117.0
2016-02-18 12:30:00,63.61,63.64,63.5,63.54,81736.0,46.914,46.9361,46.8328,46.8623,81736.0
2016-02-18 12:40:00,63.53,63.57,63.45,63.48,76249.0,46.855,46.8845,46.7959,46.8181,76249.0
2016-02-18 12:50:00,63.49,63.55,63.42,63.46,93825.0,46.8254,46.8697,46.7738,46.8033,93825.0
2016-02-18 13:00:00,63.46,63.62,63.45,63.59,88590.0,46.8033,46.9213,46.7959,46.8992,88590.0
2016-02-18 13:10:00,63.6,63.62,63.46,63.58,80220.0,46.9066,46.9213,46.8033,46.8918,80220.0
2016-02-18 13:20:00,63.58,63.58,63.31,63.32,70181.0,46.8918,46.8918,46.6927,46.7001,70181.0
2016-02-18 13:30:00,63.32,63.33,63.02,63.03,87298.0,46.7001,46.7074,46.4788,46.4862,87298.0
2016-02-18 13:40:00,63.02,63.1,62.91,62.98,149299.0,46.4788,46.5378,46.3977,46.4493,149299.0
2016-02-18 13:50:00,62.98,63.06,62.91,63.04,74438.0,46.4493,46.5083,46.3977,46.4936,74438.0
2016-02-18 14:00:00,63.04,63.25,63.03,63.22,160366.0,46.4936,46.6484,46.4862,46.6263,160366.0
2016-02-18 14:10:00,63.22,63.35,63.18,63.33,111812.0,46.6263,46.7222,46.5968,46.7074,111812.0
2016-02-18 14:20:00,63.32,63.47,63.32,63.44,95845.0,46.7001,46.8107,46.7001,46.7886,95845.0
2016-02-18 14:30:00,63.43,63.66,63.43,63.51,153554.0,46.7812,46.9508,46.7812,46.8402,153554.0
2016-02-18 14:40:00,63.51,63.56,63.41,63.43,105284.0,46.8402,46.8771,46.7664,46.7812,105284.0
2016-02-18 14:50:00,63.44,63.51,63.4,63.45,127747.0,46.7886,46.8402,46.7591,46.7959,127747.0
2016-02-18 15:00:00,63.45,63.48,63.34,63.37,150869.0,46.7959,46.8181,46.7148,46.7369,150869.0
2016-02-18 15:10:00,63.38,63.44,63.24,63.35,129619.0,46.7443,46.7886,46.6411,46.7222,129619.0
2016-02-18 15:20:00,63.35,63.37,63.2,63.35,158862.0,46.7222,46.7369,46.6116,46.7222,158862.0
2016-02-18 15:30:00,63.34,63.44,63.28,63.43,172290.0,46.7148,46.7886,46.6706,46.7812,172290.0
2016-02-18 15:40:00,63.44,63.45,63.22,63.25,296653.0,46.7886,46.7959,46.6263,46.6484,296653.0
2016-02-18 15:50:00,63.25,63.34,63.18,63.32,449026.0,46.6484,46.7148,46.5968,46.7001,449026.0
2016-02-19 09:30:00,62.92,63.63,62.92,63.4,652424.0,46.4051,46.9287,46.4051,46.7591,652424.0
2016-02-19 09:40:00,63.4,63.59,63.11,63.11,184814.0,46.7591,46.8992,46.5452,46.5452,184814.0
2016-02-19 09:50:00,63.1,63.33,63.09,63.22,107212.0,46.5378,46.7074,46.5304,46.6263,107212.0
2016-02-19 10:00:00,63.24,63.29,62.91,63.29,187906.0,46.6411,46.6779,46.3977,46.6779,187906.0
2016-02-19 10:10:00,63.26,63.75,63.26,63.7,166467.0,46.6558,47.0172,46.6558,46.9803,166467.0
2016-02-19 10:20:00,63.71,63.77,63.47,63.58,101737.0,46.9877,47.032,46.8107,46.8918,101737.0
2016-02-19 10:30:00,63.57,63.83,63.52,63.8,85753.0,46.8845,47.0762,46.8476,47.0541,85753.0
2016-02-19 10:40:00,63.8,63.93,63.79,63.85,100463.0,47.0541,47.15,47.0467,47.091,100463.0
2016-02-19 10:50:00,63.85,63.95,63.83,63.86,128664.0,47.091,47.1647,47.0762,47.0983,128664.0
2016-02-19 11:00:00,63.86,63.94,63.69,63.88,176565.0,47.0983,47.1573,46.973,47.1131,176565.0
2016-02-19 11:10:00,63.88,64.25,63.88,64.12,136894.0,47.1131,47.386,47.1131,47.2901,136894.0
2016-02-19 11:20:00,64.13,64.31,64.02,64.3,86359.0,47.2975,47.4302,47.2163,47.4228,86359.0
2016-02-19 11:30:00,64.31,64.4,64.22,64.35,166632.0,47.4302,47.4966,47.3638,47.4597,166632.0
2016-02-19 11:40:00,64.34,64.47,64.3,64.37,115103.0,47.4523,47.5482,47.4228,47.4745,115103.0
2016-02-19 11:50:00,64.36,64.54,64.33,64.37,96916.0,47.4671,47.5999,47.445,47.4745,96916.0
2016-02-19 12:00:00,64.36,64.48,64.31,64.32,65873.0,47.4671,47.5556,47.4302,47.4376,65873.0
2016-02-19 12:10:00,64.32,64.44,64.3,64.33,71079.0,47.4376,47.5261,47.4228,47.445,71079.0
2016-02-19 12:20:00,64.34,64.37,64.25,64.3,84010.0,47.4523,47.4745,47.386,47.4228,84010.0
2016-02-19 12:30:00,64.3,64.32,64.22,64.25,115957.0,47.4228,47.4376,47.3638,47.386,115957.0
2016-02-19 12:40:00,64.25,64.36,64.24,64.32,98294.0,47.386,47.4671,47.3786,47.4376,98294.0
2016-02-19 12:50:00,64.31,64.38,64.12,64.13,84965.0,47.4302,47.4818,47.2901,47.2975,84965.0
2016-02-19 13:00:00,64.12,64.32,64.09,64.2,125970.0,47.2901,47.4376,47.268,47.3491,125970.0
2016-02-19 13:10:00,64.2,64.27,64.16,64.25,53689.0,47.3491,47.4007,47.3196,47.386,53689.0
2016-02-19 13:20:00,64.25,64.26,64.12,64.13,56935.0,47.386,47.3933,47.2901,47.2975,56935.0
2016-02-19 13:30:00,64.12,64.19,64.09,64.09,44218.0,47.2901,47.3417,47.268,47.268,44218.0
2016-02-19 13:40:00,64.1,64.18,64.05,64.11,40287.0,47.2753,47.3343,47.2385,47.2827,40287.0
2016-02-19 13:50:00,64.12,64.12,63.96,64.01,67997.0,47.2901,47.2901,47.1721,47.209,67997.0
2016-02-19 14:00:00,64.02,64.14,64.01,64.03,103500.0,47.2163,47.3048,47.209,47.2237,103500.0
2016-02-19 14:10:00,64.04,64.09,63.95,63.99,65990.0,47.2311,47.268,47.1647,47.1942,65990.0
2016-02-19 14:20:00,64.0,64.01,63.79,63.8,52730.0,47.2016,47.209,47.0467,47.0541,52730.0
2016-02-19 14:30:00,63.81,63.83,63.64,63.67,63934.0,47.0615,47.0762,46.9361,46.9582,63934.0
2016-02-19 14:40:00,63.67,63.77,63.61,63.63,90952.0,46.9582,47.032,46.914,46.9287,90952.0
2016-02-19 14:50:00,63.63,63.65,63.5,63.52,68374.0,46.9287,46.9435,46.8328,46.8476,68374.0
2016-02-19 15:00:00,63.52,63.58,63.49,63.54,52984.0,46.8476,46.8918,46.8254,46.8623,52984.0
2016-02-19 15:10:00,63.55,63.57,63.48,63.48,62357.0,46.8697,46.8845,46.8181,46.8181,62357.0
2016-02-19 15:20:00,63.49,63.59,63.48,63.58,123443.0,46.8254,46.8992,46.8181,46.8918,123443.0
2016-02-19 15:30:00,63.59,63.77,63.58,63.76,139586.0,46.8992,47.032,46.8918,47.0246,139586.0
2016-02-19 15:40:00,63.75,63.86,63.7,63.76,196290.0,47.0172,47.0983,46.9803,47.0246,196290.0
2016-02-19 15:50:00,63.76,63.83,63.73,63.8,493476.0,47.0246,47.0762,47.0025,47.0541,493476.0
2016-02-22 09:30:00,63.9,64.35,63.9,64.31,268469.0,47.1278,47.4597,47.1278,47.4302,268469.0
2016-02-22 09:40:00,64.35,64.42,63.97,64.13,253216.0,47.4597,47.5113,47.1795,47.2975,253216.0
2016-02-22 09:50:00,64.16,64.2,64.03,64.08,74403.0,47.3196,47.3491,47.2237,47.2606,74403.0
2016-02-22 10:00:00,64.07,64.07,63.39,63.42,130619.0,47.2532,47.2532,46.7517,46.7738,130619.0
2016-02-22 10:10:00,63.41,63.81,63.33,63.81,210055.0,46.7664,47.0615,46.7074,47.0615,210055.0
2016-02-22 10:20:00,63.81,64.09,63.78,63.93,101437.0,47.0615,47.268,47.0393,47.15,101437.0
2016-02-22 10:30:00,63.91,63.98,63.73,63.8,63218.0,47.1352,47.1868,47.0025,47.0541,63218.0
2016-02-22 10:40:00,63.82,63.85,63.63,63.63,46652.0,47.0688,47.091,46.9287,46.9287,46652.0
2016-02-22 10:50:00,63.64,63.65,63.4,63.48,101610.0,46.9361,46.9435,46.7591,46.8181,101610.0
2016-02-22 11:00:00,63.48,63.55,63.38,63.54,108515.0,46.8181,46.8697,46.7443,46.8623,108515.0
2016-02-22 11:10:00,63.54,63.79,63.53,63.67,69837.0,46.8623,47.0467,46.855,46.9582,69837.0
2016-02-22 11:20:00,63.66,63.67,63.51,63.58,69425.0,46.9508,46.9582,46.8402,46.8918,69425.0
2016-02-22 11:30:00,63.57,63.61,63.46,63.52,98721.0,46.8845,46.914,46.8033,46.8476,98721.0
2016-02-22 11:40:00,63.53,63.54,63.4,63.47,86483.0,46.855,46.8623,46.7591,46.8107,86483.0
2016-02-22 11:50:00,63.47,63.62,63.46,63.62,91808.0,46.8107,46.9213,46.8033,46.9213,91808.0
2016-02-22 12:00:00,63.62,63.69,63.57,63.59,69974.0,46.9213,46.973,46.8845,46.8992,69974.0
2016-02-22 12:10:00,63.59,63.63,63.47,63.5,103602.0,46.8992,46.9287,46.8107,46.8328,103602.0
2016-02-22 12:20:00,63.5,63.57,63.48,63.57,76149.0,46.8328,46.8845,46.8181,46.8845,76149.0
2016-02-22 12:30:00,63.58,63.85,63.56,63.85,101851.0,46.8918,47.091,46.8771,47.091,101851.0
2016-02-22 12:40:00,63.84,63.89,63.75,63.75,75203.0,47.0836,47.1205,47.0172,47.0172,75203.0
2016-02-22 12:50:00,63.74,63.76,63.61,63.62,44062.0,47.0098,47.0246,46.914,46.9213,44062.0
2016-02-22 13:00:00,63.62,63.74,63.61,63.7,75854.0,46.9213,47.0098,46.914,46.9803,75854.0
2016-02-22 13:10:00,63.7,63.71,63.58,63.63,45584.0,46.9803,46.9877,46.8918,46.9287,45584.0
2016-02-22 13:20:00,63.63,63.75,63.6,63.73,59949.0,46.9287,47.0172,46.9066,47.0025,59949.0
2016-02-22 13:30:00,63.73,63.87,63.73,63.85,112949.0,47.0025,47.1057,47.0025,47.091,112949.0
2016-02-22 13:40:00,63.85,63.91,63.77,63.81,74182.0,47.091,47.1352,47.032,47.0615,74182.0
2016-02-22 13:50:00,63.81,63.85,63.73,63.74,57252.0,47.0615,47.091,47.0025,47.0098,57252.0
2016-02-22 14:00:00,63.73,63.77,63.59,63.64,72327.0,47.0025,47.032,46.8992,46.9361,72327.0
2016-02-22 14:10:00,63.64,63.65,63.47,63.48,59699.0,46.9361,46.9435,46.8107,46.8181,59699.0
2016-02-22 14:20:00,63.47,63.59,63.47,63.59,65158.0,46.8107,46.8992,46.8107,46.8992,65158.0
2016-02-22 14:30:00,63.6,63.63,63.56,63.62,66955.0,46.9066,46.9287,46.8771,46.9213,66955.0
2016-02-22 14:40:00,63.62,63.63,63.49,63.5,67568.0,46.9213,46.9287,46.8254,46.8328,67568.0
2016-02-22 14:50:00,63.49,63.55,63.47,63.49,113172.0,46.8254,46.8697,46.8107,46.8254,113172.0
2016-02-22 15:00:00,63.5,63.55,63.42,63.48,142624.0,46.8328,46.8697,46.7738,46.8181,142624.0
2016-02-22 15:10:00,63.48,63.6,63.48,63.59,89927.0,46.8181,46.9066,46.8181,46.8992,89927.0
2016-02-22 15:20:00,63.59,63.75,63.59,63.72,63349.0,46.8992,47.0172,46.8992,46.9951,63349.0
2016-02-22 15:30:00,63.72,63.77,63.61,63.62,206375.0,46.9951,47.032,46.914,46.9213,206375.0
2016-02-22 15:40:00,63.62,63.82,63.57,63.59,554423.0,46.9213,47.0688,46.8845,46.8992,554423.0
2016-02-22 15:50:00,63.6,63.74,63.59,63.67,555173.0,46.9066,47.0098,46.8992,46.9582,555173.0
2016-02-23 09:30:00,63.28,63.35,63.06,63.14,293533.0,46.6706,46.7222,46.5083,46.5673,293533.0
2016-02-23 09:40:00,63.16,63.18,62.95,63.11,279278.0,46.5821,46.5968,46.4272,46.5452,279278.0
2016-02-23 09:50:00,63.12,63.26,63.07,63.18,157751.0,46.5526,46.6558,46.5157,46.5968,157751.0
2016-02-23 10:00:00,63.17,63.28,63.02,63.02,275660.0,46.5894,46.6706,46.4788,46.4788,275660.0
2016-02-23 10:10:00,63.03,63.18,62.98,62.99,188089.0,46.4862,46.5968,46.4493,46.4567,188089.0
2016-02-23 10:20:00,62.98,63.21,62.87,63.1,117616.0,46.4493,46.6189,46.3682,46.5378,117616.0
2016-02-23 10:30:00,63.09,63.14,62.88,62.9,154352.0,46.5304,46.5673,46.3756,46.3903,154352.0
2016-02-23 10:40:00,62.9,63.01,62.84,62.91,130575.0,46.3903,46.4714,46.3461,46.3977,130575.0
2016-02-23 10:50:00,62.9,62.99,62.89,62.91,88878.0,46.3903,46.4567,46.3829,46.3977,88878.0
2016-02-23 11:00:00,62.9,62.91,62.54,62.6,151619.0,46.3903,46.3977,46.1248,46.1691,151619.0
2016-02-23 11:10:00,62.59,62.85,62.57,62.85,95368.0,46.1617,46.3534,46.1469,46.3534,95368.0
2016-02-23 11:20:00,62.84,62.91,62.77,62.8,78356.0,46.3461,46.3977,46.2944,46.3166,78356.0
2016-02-23 11:30:00,62.81,62.98,62.73,62.93,120833.0,46.3239,46.4493,46.2649,46.4124,120833.0
2016-02-23 11:40:00,62.92,62.98,62.8,62.88,126966.0,46.4051,46.4493,46.3166,46.3756,126966.0
2016-02-23 11:50:00,62.89,62.93,62.84,62.92,71535.0,46.3829,46.4124,46.3461,46.4051,71535.0
2016-02-23 12:00:00,62.91,62.99,62.86,62.92,79251.0,46.3977,46.4567,46.3608,46.4051,79251.0
2016-02-23 12:10:00,62.93,63.01,62.91,62.95,95570.0,46.4124,46.4714,46.3977,46.4272,95570.0
2016-02-23 12:20:00,62.95,63.05,62.94,63.03,87878.0,46.4272,46.5009,46.4198,46.4862,87878.0
2016-02-23 12:30:00,63.03,63.05,62.95,62.99,43350.0,46.4862,46.5009,46.4272,46.4567,43350.0
2016-02-23 12:40:00,62.99,63.12,62.96,63.1,61519.0,46.4567,46.5526,46.4346,46.5378,61519.0
2016-02-23 12:50:00,63.1,63.13,62.99,63.07,123267.0,46.5378,46.5599,46.4567,46.5157,123267.0
2016-02-23 13:00:00,63.07,63.13,63.03,63.12,43325.0,46.5157,46.5599,46.4862,46.5526,43325.0
2016-02-23 13:10:00,63.12,63.15,63.06,63.07,43001.0,46.5526,46.5747,46.5083,46.5157,43001.0
2016-02-23 13:20:00,63.07,63.09,62.89,62.92,51667.0,46.5157,46.5304,46.3829,46.4051,51667.0
2016-02-23 13:30:00,62.93,62.95,62.83,62.87,84415.0,46.4124,46.4272,46.3387,46.3682,84415.0
2016-02-23 13:40:00,62.86,62.86,62.69,62.71,71084.0,46.3608,46.3608,46.2354,46.2502,71084.0
2016-02-23 13:50:00,62.71,62.74,62.65,62.71,79776.0,46.2502,46.2723,46.2059,46.2502,79776.0
2016-02-23 14:00:00,62.71,62.74,62.63,62.64,105515.0,46.2502,46.2723,46.1912,46.1986,105515.0
2016-02-23 14:10:00,62.65,62.66,62.59,62.63,122818.0,46.2059,46.2133,46.1617,46.1912,122818.0
2016-02-23 14:20:00,62.63,62.64,62.52,62.53,109016.0,46.1912,46.1986,46.1101,46.1174,109016.0
2016-02-23 14:30:00,62.54,62.63,62.53,62.59,99183.0,46.1248,46.1912,46.1174,46.1617,99183.0
2016-02-23 14:40:00,62.58,62.59,62.52,62.56,69016.0,46.1543,46.1617,46.1101,46.1396,69016.0
2016-02-23 14:50:00,62.56,62.59,62.36,62.37,152199.0,46.1396,46.1617,45.992,45.9994,152199.0
2016-02-23 15:00:00,62.37,62.42,62.17,62.23,113507.0,45.9994,46.0363,45.8519,45.8962,113507.0
2016-02-23 15:10:00,62.22,62.23,62.07,62.13,144840.0,45.8888,45.8962,45.7782,45.8224,144840.0
2016-02-23 15:20:00,62.13,62.18,62.03,62.04,131179.0,45.8224,45.8593,45.7487,45.756,131179.0
2016-02-23 15:30:00,62.03,62.24,62.03,62.24,205381.0,45.7487,45.9035,45.7487,45.9035,205381.0
2016-02-23 15:40:00,62.24,62.3,62.21,62.27,253151.0,45.9035,45.9478,45.8814,45.9257,253151.0
2016-02-23 15:50:00,62.26,62.27,62.02,62.07,452572.0,45.9183,45.9257,45.7413,45.7782,452572.0
2016-02-24 09:30:00,61.84,62.24,61.27,61.27,211376.0,45.6085,45.9035,45.1881,45.1881,211376.0
2016-02-24 09:40:00,61.28,61.46,61.21,61.29,170258.0,45.1955,45.3283,45.1439,45.2029,170258.0
2016-02-24 09:50:00,61.28,61.41,61.2,61.31,148029.0,45.1955,45.2914,45.1365,45.2176,148029.0
2016-02-24 10:00:00,61.29,61.43,61.22,61.34,167798.0,45.2029,45.3061,45.1513,45.2398,167798.0
2016-02-24 10:10:00,61.34,61.36,61.06,61.09,130301.0,45.2398,45.2545,45.0333,45.0554,130301.0
2016-02-24 10:20:00,61.08,61.08,60.84,60.96,123589.0,45.048,45.048,44.871,44.9595,123589.0
2016-02-24 10:30:00,60.98,61.48,60.83,61.44,107585.0,44.9743,45.343,44.8636,45.3135,107585.0
2016-02-24 10:40:00,61.44,61.47,61.28,61.3,82394.0,45.3135,45.3356,45.1955,45.2103,82394.0
2016-02-24 10:50:00,61.32,61.35,61.06,61.17,71024.0,45.225,45.2471,45.0333,45.1144,71024.0
2016-02-24 11:00:00,61.2,61.33,61.14,61.3,112968.0,45.1365,45.2324,45.0923,45.2103,112968.0
2016-02-24 11:10:00,61.32,61.35,61.08,61.19,158967.0,45.225,45.2471,45.048,45.1291,158967.0
2016-02-24 11:20:00,61.19,61.41,61.15,61.31,120253.0,45.1291,45.2914,45.0996,45.2176,120253.0
2016-02-24 11:30:00,61.31,61.46,61.31,61.44,77403.0,45.2176,45.3283,45.2176,45.3135,77403.0
2016-02-24 11:40:00,61.43,61.54,61.43,61.48,74106.0,45.3061,45.3873,45.3061,45.343,74106.0
2016-02-24 11:50:00,61.48,61.59,61.48,61.54,89946.0,45.343,45.4242,45.343,45.3873,89946.0
2016-02-24 12:00:00,61.54,61.79,61.53,61.71,65848.0,45.3873,45.5717,45.3799,45.5127,65848.0
2016-02-24 12:10:00,61.7,61.72,61.59,61.62,41373.0,45.5053,45.52,45.4242,45.4463,41373.0
2016-02-24 12:20:00,61.62,61.69,61.51,61.53,45711.0,45.4463,45.4979,45.3652,45.3799,45711.0
2016-02-24 12:30:00,61.53,61.58,61.36,61.49,80227.0,45.3799,45.4168,45.2545,45.3504,80227.0
2016-02-24 12:40:00,61.48,61.64,61.44,61.61,48347.0,45.343,45.461,45.3135,45.4389,48347.0
2016-02-24 12:50:00,61.62,61.74,61.61,61.69,24483.0,45.4463,45.5348,45.4389,45.4979,24483.0
2016-02-24 13:00:00,61.7,61.88,61.69,61.84,46439.0,45.5053,45.638,45.4979,45.6085,46439.0
2016-02-24 13:10:00,61.83,61.84,61.56,61.58,49008.0,45.6012,45.6085,45.402,45.4168,49008.0
2016-02-24 13:20:00,61.58,61.68,61.58,61.62,31690.0,45.4168,45.4905,45.4168,45.4463,31690.0
2016-02-24 13:30:00,61.62,61.64,61.53,61.56,47856.0,45.4463,45.461,45.3799,45.402,47856.0
2016-02-24 13:40:00,61.56,61.61,61.45,61.53,54627.0,45.402,45.4389,45.3209,45.3799,54627.0
2016-02-24 13:50:00,61.54,61.67,61.53,61.57,31327.0,45.3873,45.4832,45.3799,45.4094,31327.0
2016-02-24 14:00:00,61.57,61.88,61.51,61.87,47929.0,45.4094,45.638,45.3652,45.6307,47929.0
2016-02-24 14:10:00,61.89,61.89,61.77,61.8,30593.0,45.6454,45.6454,45.5569,45.579,30593.0
2016-02-24 14:20:00,61.8,62.08,61.77,62.05,106308.0,45.579,45.7855,45.5569,45.7634,106308.0
2016-02-24 14:30:00,62.05,62.12,61.95,62.06,72903.0,45.7634,45.815,45.6897,45.7708,72903.0
2016-02-24 14:40:00,62.05,62.12,62.02,62.08,78058.0,45.7634,45.815,45.7413,45.7855,78058.0
2016-02-24 14:50:00,62.08,62.09,61.85,61.86,104270.0,45.7855,45.7929,45.6159,45.6233,104270.0
2016-02-24 15:00:00,61.86,62.03,61.77,61.99,111198.0,45.6233,45.7487,45.5569,45.7192,111198.0
2016-02-24 15:10:00,61.99,62.14,61.95,62.14,246802.0,45.7192,45.8298,45.6897,45.8298,246802.0
2016-02-24 15:20:00,62.15,62.31,62.15,62.29,82696.0,45.8372,45.9552,45.8372,45.9404,82696.0
2016-02-24 15:30:00,62.31,62.36,62.23,62.32,118175.0,45.9552,45.992,45.8962,45.9625,118175.0
2016-02-24 15:40:00,62.31,62.32,62.12,62.18,157704.0,45.9552,45.9625,45.815,45.8593,157704.0
2016-02-24 15:50:00,62.17,62.3,62.17,62.24,339456.0,45.8519,45.9478,45.8519,45.9035,339456.0
2016-02-25 09:30:00,62.63,62.93,62.55,62.61,217946.0,46.1912,46.4124,46.1322,46.1764,217946.0
2016-02-25 09:40:00,62.62,62.65,62.47,62.48,82997.0,46.1838,46.2059,46.0732,46.0805,82997.0
2016-02-25 09:50:00,62.48,62.73,62.46,62.72,62852.0,46.0805,46.2649,46.0658,46.2576,62852.0
2016-02-25 10:00:00,62.71,62.72,62.47,62.48,87366.0,46.2502,46.2576,46.0732,46.0805,87366.0
2016-02-25 10:10:00,62.49,62.69,62.4,62.61,59690.0,46.0879,46.2354,46.0215,46.1764,59690.0
2016-02-25 10:20:00,62.61,62.85,62.54,62.81,94412.0,46.1764,46.3534,46.1248,46.3239,94412.0
2016-02-25 10:30:00,62.81,62.82,62.59,62.67,86910.0,46.3239,46.3313,46.1617,46.2207,86910.0
2016-02-25 10:40:00,62.67,62.81,62.65,62.66,123735.0,46.2207,46.3239,46.2059,46.2133,123735.0
2016-02-25 10:50:00,62.65,62.7,62.52,62.52,53517.0,46.2059,46.2428,46.1101,46.1101,53517.0
2016-02-25 11:00:00,62.52,62.56,62.44,62.46,160340.0,46.1101,46.1396,46.051,46.0658,160340.0
2016-02-25 11:10:00,62.45,62.51,62.3,62.43,60357.0,46.0584,46.1027,45.9478,46.0437,60357.0
2016-02-25 11:20:00,62.42,62.53,62.4,62.45,83034.0,46.0363,46.1174,46.0215,46.0584,83034.0
2016-02-25 11:30:00,62.46,62.5,62.35,62.43,57941.0,46.0658,46.0953,45.9847,46.0437,57941.0
2016-02-25 11:40:00,62.43,62.48,62.34,62.42,57199.0,46.0437,46.0805,45.9773,46.0363,57199.0
2016-02-25 11:50:00,62.42,62.78,62.42,62.77,89517.0,46.0363,46.3018,46.0363,46.2944,89517.0
2016-02-25 12:00:00,62.77,62.86,62.76,62.79,107503.0,46.2944,46.3608,46.2871,46.3092,107503.0
2016-02-25 12:10:00,62.78,62.8,62.63,62.64,90794.0,46.3018,46.3166,46.1912,46.1986,90794.0
2016-02-25 12:20:00,62.66,62.7,62.59,62.6,57967.0,46.2133,46.2428,46.1617,46.1691,57967.0
2016-02-25 12:30:00,62.59,62.66,62.55,62.62,40081.0,46.1617,46.2133,46.1322,46.1838,40081.0
2016-02-25 12:40:00,62.6,62.63,62.55,62.57,57850.0,46.1691,46.1912,46.1322,46.1469,57850.0
2016-02-25 12:50:00,62.58,62.65,62.57,62.58,114365.0,46.1543,46.2059,46.1469,46.1543,114365.0
2016-02-25 13:00:00,62.58,62.74,62.57,62.69,36766.0,46.1543,46.2723,46.1469,46.2354,36766.0
2016-02-25 13:10:00,62.69,62.71,62.64,62.67,50355.0,46.2354,46.2502,46.1986,46.2207,50355.0
2016-02-25 13:20:00,62.68,62.68,62.55,62.63,67679.0,46.2281,46.2281,46.1322,46.1912,67679.0
2016-02-25 13:30:00,62.63,62.75,62.62,62.71,100907.0,46.1912,46.2797,46.1838,46.2502,100907.0
2016-02-25 13:40:00,62.71,62.73,62.62,62.62,172267.0,46.2502,46.2649,46.1838,46.1838,172267.0
2016-02-25 13:50:00,62.62,62.66,62.55,62.65,66327.0,46.1838,46.2133,46.1322,46.2059,66327.0
2016-02-25 14:00:00,62.66,62.67,62.61,62.62,86801.0,46.2133,46.2207,46.1764,46.1838,86801.0
2016-02-25 14:10:00,62.62,62.65,62.52,62.53,134938.0,46.1838,46.2059,46.1101,46.1174,134938.0
2016-02-25 14:20:00,62.54,62.56,62.47,62.51,120703.0,46.1248,46.1396,46.0732,46.1027,120703.0
2016-02-25 14:30:00,62.52,62.58,62.49,62.58,93918.0,46.1101,46.1543,46.0879,46.1543,93918.0
2016-02-25 14:40:00,62.58,62.68,62.56,62.6,48672.0,46.1543,46.2281,46.1396,46.1691,48672.0
2016-02-25 14:50:00,62.6,62.61,62.53,62.55,68567.0,46.1691,46.1764,46.1174,46.1322,68567.0
2016-02-25 15:00:00,62.56,62.74,62.55,62.72,87936.0,46.1396,46.2723,46.1322,46.2576,87936.0
2016-02-25 15:10:00,62.73,62.79,62.72,62.73,98343.0,46.2649,46.3092,46.2576,46.2649,98343.0
2016-02-25 15:20:00,62.72,62.82,62.72,62.79,100660.0,46.2576,46.3313,46.2576,46.3092,100660.0
2016-02-25 15:30:00,62.78,62.82,62.66,62.8,116271.0,46.3018,46.3313,46.2133,46.3166,116271.0
2016-02-25 15:40:00,62.8,62.85,62.75,62.82,207790.0,46.3166,46.3534,46.2797,46.3313,207790.0
2016-02-25 15:50:00,62.82,63.06,62.81,63.05,339750.0,46.3313,46.5083,46.3239,46.5009,339750.0
2016-02-26 09:30:00,63.35,63.58,63.18,63.46,181364.0,46.7222,46.8918,46.5968,46.8033,181364.0
2016-02-26 09:40:00,63.47,63.53,63.29,63.39,163516.0,46.8107,46.855,46.6779,46.7517,163516.0
2016-02-26 09:50:00,63.4,63.44,63.13,63.14,115126.0,46.7591,46.7886,46.5599,46.5673,115126.0
2016-02-26 10:00:00,63.13,63.16,62.93,62.99,158644.0,46.5599,46.5821,46.4124,46.4567,158644.0
2016-02-26 10:10:00,63.0,63.34,62.95,63.32,94315.0,46.4641,46.7148,46.4272,46.7001,94315.0
2016-02-26 10:20:00,63.34,63.35,63.05,63.07,76377.0,46.7148,46.7222,46.5009,46.5157,76377.0
2016-02-26 10:30:00,63.07,63.1,62.96,63.07,87984.0,46.5157,46.5378,46.4346,46.5157,87984.0
2016-02-26 10:40:00,63.08,63.08,62.84,62.84,147496.0,46.5231,46.5231,46.3461,46.3461,147496.0
2016-02-26 10:50:00,62.85,62.91,62.78,62.9,128483.0,46.3534,46.3977,46.3018,46.3903,128483.0
2016-02-26 11:00:00,62.9,62.96,62.82,62.88,77716.0,46.3903,46.4346,46.3313,46.3756,77716.0
2016-02-26 11:10:00,62.86,63.0,62.84,62.88,53765.0,46.3608,46.4641,46.3461,46.3756,53765.0
2016-02-26 11:20:00,62.89,62.9,62.67,62.67,262999.0,46.3829,46.3903,46.2207,46.2207,262999.0
2016-02-26 11:30:00,62.68,62.75,62.53,62.54,116280.0,46.2281,46.2797,46.1174,46.1248,116280.0
2016-02-26 11:40:00,62.53,62.72,62.48,62.72,57732.0,46.1174,46.2576,46.0805,46.2576,57732.0
2016-02-26 11:50:00,62.73,62.73,62.58,62.6,38295.0,46.2649,46.2649,46.1543,46.1691,38295.0
2016-02-26 12:00:00,62.58,62.66,62.51,62.65,90309.0,46.1543,46.2133,46.1027,46.2059,90309.0
2016-02-26 12:10:00,62.65,62.65,62.49,62.6,95946.0,46.2059,46.2059,46.0879,46.1691,95946.0
2016-02-26 12:20:00,62.6,62.62,62.54,62.56,74301.0,46.1691,46.1838,46.1248,46.1396,74301.0
2016-02-26 12:30:00,62.57,62.64,62.54,62.64,50001.0,46.1469,46.1986,46.1248,46.1986,50001.0
2016-02-26 12:40:00,62.65,62.78,62.59,62.76,99240.0,46.2059,46.3018,46.1617,46.2871,99240.0
2016-02-26 12:50:00,62.75,62.97,62.72,62.88,71867.0,46.2797,46.4419,46.2576,46.3756,71867.0
2016-02-26 13:00:00,62.87,62.92,62.82,62.87,67266.0,46.3682,46.4051,46.3313,46.3682,67266.0
2016-02-26 13:10:00,62.86,62.86,62.72,62.77,100669.0,46.3608,46.3608,46.2576,46.2944,100669.0
2016-02-26 13:20:00,62.78,62.83,62.73,62.77,64438.0,46.3018,46.3387,46.2649,46.2944,64438.0
2016-02-26 13:30:00,62.77,62.88,62.75,62.85,74287.0,46.2944,46.3756,46.2797,46.3534,74287.0
2016-02-26 13:40:00,62.85,62.88,62.72,62.85,88725.0,46.3534,46.3756,46.2576,46.3534,88725.0
2016-02-26 13:50:00,62.84,62.85,62.69,62.85,128415.0,46.3461,46.3534,46.2354,46.3534,128415.0
2016-02-26 14:00:00,62.84,62.85,62.71,62.72,102199.0,46.3461,46.3534,46.2502,46.2576,102199.0
2016-02-26 14:10:00,62.72,62.74,62.62,62.71,68621.0,46.2576,46.2723,46.1838,46.2502,68621.0
2016-02-26 14:20:00,62.71,62.77,62.65,62.73,165907.0,46.2502,46.2944,46.2059,46.2649,165907.0
2016-02-26 14:30:00,62.72,62.73,62.46,62.48,69112.0,46.2576,46.2649,46.0658,46.0805,69112.0
2016-02-26 14:40:00,62.47,62.65,62.45,62.56,60390.0,46.0732,46.2059,46.0584,46.1396,60390.0
2016-02-26 14:50:00,62.56,62.57,62.45,62.45,53822.0,46.1396,46.1469,46.0584,46.0584,53822.0
2016-02-26 15:00:00,62.46,62.72,62.42,62.61,94209.0,46.0658,46.2576,46.0363,46.1764,94209.0
2016-02-26 15:10:00,62.6,62.6,62.48,62.56,73174.0,46.1691,46.1691,46.0805,46.1396,73174.0
2016-02-26 15:20:00,62.57,62.59,62.35,62.39,97084.0,46.1469,46.1617,45.9847,46.0142,97084.0
2016-02-26 15:30:00,62.39,62.51,62.35,62.38,119160.0,46.0142,46.1027,45.9847,46.0068,119160.0
2016-02-26 15:40:00,62.37,62.44,62.36,62.39,237517.0,45.9994,46.051,45.992,46.0142,237517.0
2016-02-26 15:50:00,62.39,62.45,62.24,62.25,495328.0,46.0142,46.0584,45.9035,45.9109,495328.0
2016-02-29 09:30:00,62.26,62.56,62.15,62.26,200787.0,45.9183,46.1396,45.8372,45.9183,200787.0
2016-02-29 09:40:00,62.27,62.38,62.04,62.14,100161.0,45.9257,46.0068,45.756,45.8298,100161.0
2016-02-29 09:50:00,62.14,62.25,62.1,62.16,63492.0,45.8298,45.9109,45.8003,45.8445,63492.0
2016-02-29 10:00:00,62.16,62.16,62.03,62.07,87323.0,45.8445,45.8445,45.7487,45.7782,87323.0
2016-02-29 10:10:00,62.08,62.14,62.0,62.04,302591.0,45.7855,45.8298,45.7265,45.756,302591.0
2016-02-29 10:20:00,62.05,62.14,61.99,62.09,122144.0,45.7634,45.8298,45.7192,45.7929,122144.0
2016-02-29 10:30:00,62.1,62.23,62.06,62.18,81855.0,45.8003,45.8962,45.7708,45.8593,81855.0
2016-02-29 10:40:00,62.18,62.35,62.15,62.22,48204.0,45.8593,45.9847,45.8372,45.8888,48204.0
2016-02-29 10:50:00,62.21,62.27,62.18,62.24,69875.0,45.8814,45.9257,45.8593,45.9035,69875.0
2016-02-29 11:00:00,62.23,62.34,62.21,62.34,106905.0,45.8962,45.9773,45.8814,45.9773,106905.0
2016-02-29 11:10:00,62.34,62.56,62.33,62.46,91808.0,45.9773,46.1396,45.9699,46.0658,91808.0
2016-02-29 11:20:00,62.47,62.55,62.46,62.5,69973.0,46.0732,46.1322,46.0658,46.0953,69973.0
2016-02-29 11:30:00,62.5,62.71,62.48,62.69,103553.0,46.0953,46.2502,46.0805,46.2354,103553.0
2016-02-29 11:40:00,62.7,62.73,62.61,62.64,75362.0,46.2428,46.2649,46.1764,46.1986,75362.0
2016-02-29 11:50:00,62.64,62.66,62.52,62.57,61408.0,46.1986,46.2133,46.1101,46.1469,61408.0
2016-02-29 12:00:00,62.57,62.58,62.48,62.53,120868.0,46.1469,46.1543,46.0805,46.1174,120868.0
2016-02-29 12:10:00,62.54,62.66,62.51,62.65,36019.0,46.1248,46.2133,46.1027,46.2059,36019.0
2016-02-29 12:20:00,62.65,62.68,62.47,62.51,76617.0,46.2059,46.2281,46.0732,46.1027,76617.0
2016-02-29 12:30:00,62.51,62.56,62.45,62.48,140082.0,46.1027,46.1396,46.0584,46.0805,140082.0
2016-02-29 12:40:00,62.47,62.62,62.47,62.58,94171.0,46.0732,46.1838,46.0732,46.1543,94171.0
2016-02-29 12:50:00,62.58,62.63,62.55,62.56,44944.0,46.1543,46.1912,46.1322,46.1396,44944.0
2016-02-29 13:00:00,62.59,62.64,62.52,62.52,67302.0,46.1617,46.1986,46.1101,46.1101,67302.0
2016-02-29 13:10:00,62.53,62.56,62.46,62.49,38695.0,46.1174,46.1396,46.0658,46.0879,38695.0
2016-02-29 13:20:00,62.49,62.52,62.44,62.46,80230.0,46.0879,46.1101,46.051,46.0658,80230.0
2016-02-29 13:30:00,62.46,62.46,62.36,62.43,57425.0,46.0658,46.0658,45.992,46.0437,57425.0
2016-02-29 13:40:00,62.43,62.49,62.4,62.48,48529.0,46.0437,46.0879,46.0215,46.0805,48529.0
2016-02-29 13:50:00,62.48,62.49,62.4,62.43,38750.0,46.0805,46.0879,46.0215,46.0437,38750.0
2016-02-29 14:00:00,62.42,62.43,62.24,62.27,111419.0,46.0363,46.0437,45.9035,45.9257,111419.0
2016-02-29 14:10:00,62.28,62.28,62.18,62.24,64542.0,45.933,45.933,45.8593,45.9035,64542.0
2016-02-29 14:20:00,62.21,62.22,62.09,62.19,72501.0,45.8814,45.8888,45.7929,45.8667,72501.0
2016-02-29 14:30:00,62.19,62.25,62.12,62.22,79059.0,45.8667,45.9109,45.815,45.8888,79059.0
2016-02-29 14:40:00,62.23,62.23,62.06,62.15,92728.0,45.8962,45.8962,45.7708,45.8372,92728.0
2016-02-29 14:50:00,62.15,62.24,62.13,62.16,104737.0,45.8372,45.9035,45.8224,45.8445,104737.0
2016-02-29 15:00:00,62.16,62.17,61.99,62.03,142134.0,45.8445,45.8519,45.7192,45.7487,142134.0
2016-02-29 15:10:00,62.04,62.05,61.96,62.02,187490.0,45.756,45.7634,45.697,45.7413,187490.0
2016-02-29 15:20:00,62.01,62.11,62.0,62.09,99063.0,45.7339,45.8077,45.7265,45.7929,99063.0
2016-02-29 15:30:00,62.09,62.16,62.0,62.08,209448.0,45.7929,45.8445,45.7265,45.7855,209448.0
2016-02-29 15:40:00,62.08,62.17,61.99,62.07,403673.0,45.7855,45.8519,45.7192,45.7782,403673.0
2016-02-29 15:50:00,62.06,62.1,61.92,61.93,1023074.0,45.7708,45.8003,45.6675,45.6749,1023074.0
2016-03-01 09:30:00,62.31,62.52,62.0,62.08,179793.0,45.9552,46.1101,45.7265,45.7855,179793.0
2016-03-01 09:40:00,62.05,62.14,61.92,62.07,94054.0,45.7634,45.8298,45.6675,45.7782,94054.0
2016-03-01 09:50:00,62.07,62.28,61.99,62.17,62888.0,45.7782,45.933,45.7192,45.8519,62888.0
2016-03-01 10:00:00,62.19,62.5,62.19,62.48,90975.0,45.8667,46.0953,45.8667,46.0805,90975.0
2016-03-01 10:10:00,62.47,62.54,62.41,62.45,79473.0,46.0732,46.1248,46.0289,46.0584,79473.0
2016-03-01 10:20:00,62.46,62.71,62.44,62.68,101427.0,46.0658,46.2502,46.051,46.2281,101427.0
2016-03-01 10:30:00,62.71,62.78,62.59,62.66,64136.0,46.2502,46.3018,46.1617,46.2133,64136.0
2016-03-01 10:40:00,62.66,62.85,62.64,62.64,83789.0,46.2133,46.3534,46.1986,46.1986,83789.0
2016-03-01 10:50:00,62.64,62.66,62.54,62.58,132241.0,46.1986,46.2133,46.1248,46.1543,132241.0
2016-03-01 11:00:00,62.58,62.74,62.58,62.74,66466.0,46.1543,46.2723,46.1543,46.2723,66466.0
2016-03-01 11:10:00,62.74,62.93,62.73,62.93,102439.0,46.2723,46.4124,46.2649,46.4124,102439.0
2016-03-01 11:20:00,62.93,62.98,62.83,62.85,66095.0,46.4124,46.4493,46.3387,46.3534,66095.0
2016-03-01 11:30:00,62.85,62.88,62.76,62.8,70827.0,46.3534,46.3756,46.2871,46.3166,70827.0
2016-03-01 11:40:00,62.8,62.87,62.75,62.84,64082.0,46.3166,46.3682,46.2797,46.3461,64082.0
2016-03-01 11:50:00,62.84,62.96,62.8,62.94,53289.0,46.3461,46.4346,46.3166,46.4198,53289.0
2016-03-01 12:00:00,62.93,63.12,62.85,63.05,106520.0,46.4124,46.5526,46.3534,46.5009,106520.0
2016-03-01 12:10:00,63.04,63.07,63.0,63.02,70175.0,46.4936,46.5157,46.4641,46.4788,70175.0
2016-03-01 12:20:00,63.02,63.05,62.95,63.0,68386.0,46.4788,46.5009,46.4272,46.4641,68386.0
2016-03-01 12:30:00,63.01,63.02,62.94,63.0,51081.0,46.4714,46.4788,46.4198,46.4641,51081.0
2016-03-01 12:40:00,63.01,63.08,63.01,63.04,56559.0,46.4714,46.5231,46.4714,46.4936,56559.0
2016-03-01 12:50:00,63.03,63.11,63.0,63.1,54316.0,46.4862,46.5452,46.4641,46.5378,54316.0
2016-03-01 13:00:00,63.09,63.09,62.98,63.04,46907.0,46.5304,46.5304,46.4493,46.4936,46907.0
2016-03-01 13:10:00,63.04,63.19,63.03,63.16,56858.0,46.4936,46.6042,46.4862,46.5821,56858.0
2016-03-01 13:20:00,63.17,63.27,63.13,63.27,60867.0,46.5894,46.6632,46.5599,46.6632,60867.0
2016-03-01 13:30:00,63.27,63.35,63.26,63.32,62839.0,46.6632,46.7222,46.6558,46.7001,62839.0
2016-03-01 13:40:00,63.32,63.44,63.3,63.43,78757.0,46.7001,46.7886,46.6853,46.7812,78757.0
2016-03-01 13:50:00,63.43,63.56,63.4,63.55,94074.0,46.7812,46.8771,46.7591,46.8697,94074.0
2016-03-01 14:00:00,63.55,63.71,63.54,63.66,106975.0,46.8697,46.9877,46.8623,46.9508,106975.0
2016-03-01 14:10:00,63.67,63.75,63.63,63.71,76064.0,46.9582,47.0172,46.9287,46.9877,76064.0
2016-03-01 14:20:00,63.72,63.78,63.66,63.74,88979.0,46.9951,47.0393,46.9508,47.0098,88979.0
2016-03-01 14:30:00,63.74,63.76,63.67,63.73,103392.0,47.0098,47.0246,46.9582,47.0025,103392.0
2016-03-01 14:40:00,63.72,63.91,63.72,63.88,103770.0,46.9951,47.1352,46.9951,47.1131,103770.0
2016-03-01 14:50:00,63.88,63.94,63.77,63.93,117257.0,47.1131,47.1573,47.032,47.15,117257.0
2016-03-01 15:00:00,63.93,64.08,63.92,64.05,113113.0,47.15,47.2606,47.1426,47.2385,113113.0
2016-03-01 15:10:00,64.05,64.05,63.97,64.01,94635.0,47.2385,47.2385,47.1795,47.209,94635.0
2016-03-01 15:20:00,64.0,64.06,63.97,63.99,116993.0,47.2016,47.2458,47.1795,47.1942,116993.0
2016-03-01 15:30:00,63.99,64.02,63.94,63.96,227891.0,47.1942,47.2163,47.1573,47.1721,227891.0
2016-03-01 15:40:00,63.96,64.01,63.88,63.99,271895.0,47.1721,47.209,47.1131,47.1942,271895.0
2016-03-01 15:50:00,63.99,64.24,63.99,64.22,633515.0,47.1942,47.3786,47.1942,47.3638,633515.0
2016-03-02 09:30:00,64.18,64.48,64.09,64.15,180812.0,47.3343,47.5556,47.268,47.3122,180812.0
2016-03-02 09:40:00,64.16,64.4,64.15,64.27,123970.0,47.3196,47.4966,47.3122,47.4007,123970.0
2016-03-02 09:50:00,64.29,64.29,63.96,64.01,117092.0,47.4155,47.4155,47.1721,47.209,117092.0
2016-03-02 10:00:00,64.01,64.21,64.0,64.2,135129.0,47.209,47.3565,47.2016,47.3491,135129.0
2016-03-02 10:10:00,64.21,64.26,64.0,64.09,141060.0,47.3565,47.3933,47.2016,47.268,141060.0
2016-03-02 10:20:00,64.09,64.1,63.99,64.07,66489.0,47.268,47.2753,47.1942,47.2532,66489.0
2016-03-02 10:30:00,64.06,64.07,63.8,63.81,101670.0,47.2458,47.2532,47.0541,47.0615,101670.0
2016-03-02 10:40:00,63.8,63.89,63.71,63.88,158640.0,47.0541,47.1205,46.9877,47.1131,158640.0
2016-03-02 10:50:00,63.89,64.03,63.87,64.02,77545.0,47.1205,47.2237,47.1057,47.2163,77545.0
2016-03-02 11:00:00,64.0,64.3,63.99,64.28,66606.0,47.2016,47.4228,47.1942,47.4081,66606.0
2016-03-02 11:10:00,64.28,64.38,64.25,64.31,130439.0,47.4081,47.4818,47.386,47.4302,130439.0
2016-03-02 11:20:00,64.32,64.38,64.22,64.3,138366.0,47.4376,47.4818,47.3638,47.4228,138366.0
2016-03-02 11:30:00,64.3,64.38,64.21,64.23,70976.0,47.4228,47.4818,47.3565,47.3712,70976.0
2016-03-02 11:40:00,64.22,64.25,64.06,64.08,48283.0,47.3638,47.386,47.2458,47.2606,48283.0
2016-03-02 11:50:00,64.06,64.09,63.97,64.02,184226.0,47.2458,47.268,47.1795,47.2163,184226.0
2016-03-02 12:00:00,64.02,64.02,63.84,63.89,314710.0,47.2163,47.2163,47.0836,47.1205,314710.0
2016-03-02 12:10:00,63.89,64.06,63.88,64.02,64174.0,47.1205,47.2458,47.1131,47.2163,64174.0
2016-03-02 12:20:00,64.02,64.1,64.01,64.08,42735.0,47.2163,47.2753,47.209,47.2606,42735.0
2016-03-02 12:30:00,64.08,64.18,64.02,64.15,47105.0,47.2606,47.3343,47.2163,47.3122,47105.0
2016-03-02 12:40:00,64.16,64.31,64.15,64.25,44328.0,47.3196,47.4302,47.3122,47.386,44328.0
2016-03-02 12:50:00,64.25,64.4,64.24,64.38,57752.0,47.386,47.4966,47.3786,47.4818,57752.0
2016-03-02 13:00:00,64.39,64.6,64.38,64.59,85632.0,47.4892,47.6441,47.4818,47.6367,85632.0
2016-03-02 13:10:00,64.59,64.79,64.57,64.78,123692.0,47.6367,47.7842,47.622,47.7769,123692.0
2016-03-02 13:20:00,64.77,65.09,64.76,64.99,608622.0,47.7695,48.0055,47.7621,47.9317,608622.0
2016-03-02 13:30:00,65.0,65.0,64.77,64.91,163876.0,47.9391,47.9391,47.7695,47.8727,163876.0
2016-03-02 13:40:00,64.91,65.02,64.87,65.01,126210.0,47.8727,47.9539,47.8432,47.9465,126210.0
2016-03-02 13:50:00,65.02,65.03,64.77,64.77,110899.0,47.9539,47.9612,47.7695,47.7695,110899.0
2016-03-02 14:00:00,64.77,64.9,64.72,64.72,138326.0,47.7695,47.8654,47.7326,47.7326,138326.0
2016-03-02 14:10:00,64.73,64.73,64.59,64.59,113708.0,47.74,47.74,47.6367,47.6367,113708.0
2016-03-02 14:20:00,64.6,64.74,64.59,64.73,72574.0,47.6441,47.7474,47.6367,47.74,72574.0
2016-03-02 14:30:00,64.72,64.8,64.65,64.7,87412.0,47.7326,47.7916,47.681,47.7179,87412.0
2016-03-02 14:40:00,64.7,64.76,64.63,64.67,93315.0,47.7179,47.7621,47.6662,47.6957,93315.0
2016-03-02 14:50:00,64.67,64.74,64.64,64.68,77356.0,47.6957,47.7474,47.6736,47.7031,77356.0
2016-03-02 15:00:00,64.68,64.69,64.53,64.57,122961.0,47.7031,47.7105,47.5925,47.622,122961.0
2016-03-02 15:10:00,64.57,64.7,64.56,64.66,98759.0,47.622,47.7179,47.6146,47.6884,98759.0
2016-03-02 15:20:00,64.66,64.72,64.54,64.55,107900.0,47.6884,47.7326,47.5999,47.6072,107900.0
2016-03-02 15:30:00,64.54,64.63,64.51,64.56,167483.0,47.5999,47.6662,47.5777,47.6146,167483.0
2016-03-02 15:40:00,64.55,64.72,64.54,64.69,288041.0,47.6072,47.7326,47.5999,47.7105,288041.0
2016-03-02 15:50:00,64.69,64.94,64.68,64.89,434054.0,47.7105,47.8949,47.7031,47.858,434054.0
2016-03-03 09:30:00,64.49,64.73,64.28,64.3,154485.0,47.563,47.74,47.4081,47.4228,154485.0
2016-03-03 09:40:00,64.27,64.31,63.98,64.12,73001.0,47.4007,47.4302,47.1868,47.2901,73001.0
2016-03-03 09:50:00,64.14,64.15,64.0,64.05,80375.0,47.3048,47.3122,47.2016,47.2385,80375.0
2016-03-03 10:00:00,64.06,64.08,63.84,64.0,149335.0,47.2458,47.2606,47.0836,47.2016,149335.0
2016-03-03 10:10:00,63.99,64.07,63.8,63.84,115161.0,47.1942,47.2532,47.0541,47.0836,115161.0
2016-03-03 10:20:00,63.85,63.99,63.83,63.83,88821.0,47.091,47.1942,47.0762,47.0762,88821.0
2016-03-03 10:30:00,63.84,63.87,63.64,63.64,133671.0,47.0836,47.1057,46.9361,46.9361,133671.0
2016-03-03 10:40:00,63.66,63.83,63.64,63.82,109413.0,46.9508,47.0762,46.9361,47.0688,109413.0
2016-03-03 10:50:00,63.81,64.05,63.77,63.93,276448.0,47.0615,47.2385,47.032,47.15,276448.0
2016-03-03 11:00:00,63.93,64.04,63.92,64.01,101642.0,47.15,47.2311,47.1426,47.209,101642.0
2016-03-03 11:10:00,64.0,64.04,63.84,63.95,162500.0,47.2016,47.2311,47.0836,47.1647,162500.0
2016-03-03 11:20:00,63.95,63.98,63.75,63.93,255098.0,47.1647,47.1868,47.0172,47.15,255098.0
2016-03-03 11:30:00,63.91,64.03,63.82,63.9,153935.0,47.1352,47.2237,47.0688,47.1278,153935.0
2016-03-03 11:40:00,63.9,63.9,63.8,63.89,197612.0,47.1278,47.1278,47.0541,47.1205,197612.0
2016-03-03 11:50:00,63.89,64.04,63.83,63.96,269557.0,47.1205,47.2311,47.0762,47.1721,269557.0
2016-03-03 12:00:00,63.97,64.0,63.89,63.99,202481.0,47.1795,47.2016,47.1205,47.1942,202481.0
2016-03-03 12:10:00,63.99,64.04,63.92,63.96,182289.0,47.1942,47.2311,47.1426,47.1721,182289.0
2016-03-03 12:20:00,63.96,64.04,63.93,64.0,87282.0,47.1721,47.2311,47.15,47.2016,87282.0
2016-03-03 12:30:00,64.0,64.02,63.92,64.01,337698.0,47.2016,47.2163,47.1426,47.209,337698.0
2016-03-03 12:40:00,64.01,64.12,63.99,64.06,115146.0,47.209,47.2901,47.1942,47.2458,115146.0
2016-03-03 12:50:00,64.06,64.09,64.02,64.08,106358.0,47.2458,47.268,47.2163,47.2606,106358.0
2016-03-03 13:00:00,64.08,64.12,64.07,64.11,160703.0,47.2606,47.2901,47.2532,47.2827,160703.0
2016-03-03 13:10:00,64.11,64.27,64.11,64.21,151646.0,47.2827,47.4007,47.2827,47.3565,151646.0
2016-03-03 13:20:00,64.22,64.3,64.2,64.23,90256.0,47.3638,47.4228,47.3491,47.3712,90256.0
2016-03-03 13:30:00,64.24,64.37,64.24,64.36,57077.0,47.3786,47.4745,47.3786,47.4671,57077.0
2016-03-03 13:40:00,64.37,64.37,64.3,64.32,113944.0,47.4745,47.4745,47.4228,47.4376,113944.0
2016-03-03 13:50:00,64.32,64.39,64.3,64.37,124169.0,47.4376,47.4892,47.4228,47.4745,124169.0
2016-03-03 14:00:00,64.37,64.39,64.16,64.17,73104.0,47.4745,47.4892,47.3196,47.327,73104.0
2016-03-03 14:10:00,64.16,64.27,64.14,64.25,86092.0,47.3196,47.4007,47.3048,47.386,86092.0
2016-03-03 14:20:00,64.25,64.33,64.23,64.25,84569.0,47.386,47.445,47.3712,47.386,84569.0
2016-03-03 14:30:00,64.25,64.39,64.22,64.39,130514.0,47.386,47.4892,47.3638,47.4892,130514.0
2016-03-03 14:40:00,64.4,64.48,64.38,64.47,95439.0,47.4966,47.5556,47.4818,47.5482,95439.0
2016-03-03 14:50:00,64.47,64.59,64.46,64.51,180023.0,47.5482,47.6367,47.5408,47.5777,180023.0
2016-03-03 15:00:00,64.5,64.58,64.48,64.54,182004.0,47.5703,47.6294,47.5556,47.5999,182004.0
2016-03-03 15:10:00,64.54,64.63,64.52,64.62,143516.0,47.5999,47.6662,47.5851,47.6589,143516.0
2016-03-03 15:20:00,64.61,64.7,64.59,64.69,195651.0,47.6515,47.7179,47.6367,47.7105,195651.0
2016-03-03 15:30:00,64.69,64.86,64.66,64.86,302098.0,47.7105,47.8359,47.6884,47.8359,302098.0
2016-03-03 15:40:00,64.86,65.24,64.84,65.02,615303.0,47.8359,48.1161,47.8211,47.9539,615303.0
2016-03-03 15:50:00,65.01,65.04,64.92,65.01,703698.0,47.9465,47.9686,47.8801,47.9465,703698.0
2016-03-04 09:30:00,65.0,65.29,64.57,64.62,237502.0,47.9391,48.153,47.622,47.6589,237502.0
2016-03-04 09:40:00,64.61,64.78,64.29,64.36,253783.0,47.6515,47.7769,47.4155,47.4671,253783.0
2016-03-04 09:50:00,64.37,64.56,64.37,64.4,259318.0,47.4745,47.6146,47.4745,47.4966,259318.0
2016-03-04 10:00:00,64.39,64.41,64.17,64.39,132798.0,47.4892,47.504,47.327,47.4892,132798.0
2016-03-04 10:10:00,64.39,64.5,64.22,64.34,169598.0,47.4892,47.5703,47.3638,47.4523,169598.0
2016-03-04 10:20:00,64.34,64.5,64.23,64.41,130644.0,47.4523,47.5703,47.3712,47.504,130644.0
2016-03-04 10:30:00,64.41,64.54,64.4,64.52,133382.0,47.504,47.5999,47.4966,47.5851,133382.0
2016-03-04 10:40:00,64.52,64.71,64.48,64.56,144287.0,47.5851,47.7252,47.5556,47.6146,144287.0
2016-03-04 10:50:00,64.56,64.6,64.47,64.56,153119.0,47.6146,47.6441,47.5482,47.6146,153119.0
2016-03-04 11:00:00,64.56,64.73,64.48,64.65,161448.0,47.6146,47.74,47.5556,47.681,161448.0
2016-03-04 11:10:00,64.65,64.98,64.64,64.98,100265.0,47.681,47.9244,47.6736,47.9244,100265.0
2016-03-04 11:20:00,64.98,64.98,64.73,64.75,89444.0,47.9244,47.9244,47.74,47.7547,89444.0
2016-03-04 11:30:00,64.74,64.92,64.7,64.73,212167.0,47.7474,47.8801,47.7179,47.74,212167.0
2016-03-04 11:40:00,64.73,64.85,64.71,64.76,82155.0,47.74,47.8285,47.7252,47.7621,82155.0
2016-03-04 11:50:00,64.76,64.78,64.65,64.76,145104.0,47.7621,47.7769,47.681,47.7621,145104.0
2016-03-04 12:00:00,64.76,64.79,64.69,64.73,141162.0,47.7621,47.7842,47.7105,47.74,141162.0
2016-03-04 12:10:00,64.73,64.79,64.71,64.73,115031.0,47.74,47.7842,47.7252,47.74,115031.0
2016-03-04 12:20:00,64.73,64.76,64.65,64.72,116631.0,47.74,47.7621,47.681,47.7326,116631.0
2016-03-04 12:30:00,64.72,64.8,64.6,64.63,90804.0,47.7326,47.7916,47.6441,47.6662,90804.0
2016-03-04 12:40:00,64.63,64.67,64.58,64.64,46290.0,47.6662,47.6957,47.6294,47.6736,46290.0
2016-03-04 12:50:00,64.63,64.72,64.6,64.69,84284.0,47.6662,47.7326,47.6441,47.7105,84284.0
2016-03-04 13:00:00,64.69,64.79,64.68,64.75,64185.0,47.7105,47.7842,47.7031,47.7547,64185.0
2016-03-04 13:10:00,64.75,64.79,64.71,64.79,80177.0,47.7547,47.7842,47.7252,47.7842,80177.0
2016-03-04 13:20:00,64.79,64.85,64.74,64.8,60423.0,47.7842,47.8285,47.7474,47.7916,60423.0
2016-03-04 13:30:00,64.79,64.95,64.73,64.95,118506.0,47.7842,47.9022,47.74,47.9022,118506.0
2016-03-04 13:40:00,64.95,65.04,64.89,65.01,56240.0,47.9022,47.9686,47.858,47.9465,56240.0
2016-03-04 13:50:00,65.0,65.08,64.98,65.02,62675.0,47.9391,47.9981,47.9244,47.9539,62675.0
2016-03-04 14:00:00,65.01,65.09,64.99,65.05,55667.0,47.9465,48.0055,47.9317,47.976,55667.0
2016-03-04 14:10:00,65.04,65.05,64.96,65.02,84026.0,47.9686,47.976,47.9096,47.9539,84026.0
2016-03-04 14:20:00,65.01,65.02,64.95,64.98,94013.0,47.9465,47.9539,47.9022,47.9244,94013.0
2016-03-04 14:30:00,64.97,65.01,64.91,64.98,82127.0,47.917,47.9465,47.8727,47.9244,82127.0
2016-03-04 14:40:00,64.98,64.98,64.81,64.84,119360.0,47.9244,47.9244,47.799,47.8211,119360.0
2016-03-04 14:50:00,64.84,64.84,64.64,64.72,103638.0,47.8211,47.8211,47.6736,47.7326,103638.0
2016-03-04 15:00:00,64.72,64.72,64.55,64.6,204463.0,47.7326,47.7326,47.6072,47.6441,204463.0
2016-03-04 15:10:00,64.61,64.61,64.48,64.59,166454.0,47.6515,47.6515,47.5556,47.6367,166454.0
2016-03-04 15:20:00,64.6,64.68,64.54,64.63,135368.0,47.6441,47.7031,47.5999,47.6662,135368.0
2016-03-04 15:30:00,64.63,64.73,64.55,64.59,164702.0,47.6662,47.74,47.6072,47.6367,164702.0
2016-03-04 15:40:00,64.59,64.74,64.58,64.7,246100.0,47.6367,47.7474,47.6294,47.7179,246100.0
2016-03-04 15:50:00,64.7,64.78,64.68,64.7,502270.0,47.7179,47.7769,47.7031,47.7179,502270.0
2016-03-07 09:30:00,64.5,65.03,64.45,64.97,213027.0,47.5703,47.9612,47.5335,47.917,213027.0
2016-03-07 09:40:00,64.99,65.09,64.94,65.01,152724.0,47.9317,48.0055,47.8949,47.9465,152724.0
2016-03-07 09:50:00,65.02,65.07,64.93,64.95,92390.0,47.9539,47.9907,47.8875,47.9022,92390.0
2016-03-07 10:00:00,64.94,65.05,64.91,64.98,105589.0,47.8949,47.976,47.8727,47.9244,105589.0
2016-03-07 10:10:00,64.99,65.2,64.94,65.14,118715.0,47.9317,48.0866,47.8949,48.0424,118715.0
2016-03-07 10:20:00,65.14,65.17,65.06,65.15,76291.0,48.0424,48.0645,47.9834,48.0497,76291.0
2016-03-07 10:30:00,65.16,65.43,65.15,65.4,148982.0,48.0571,48.2562,48.0497,48.2341,148982.0
2016-03-07 10:40:00,65.4,65.5,65.37,65.42,140213.0,48.2341,48.3079,48.212,48.2489,140213.0
2016-03-07 10:50:00,65.42,65.46,65.29,65.45,65320.0,48.2489,48.2784,48.153,48.271,65320.0
2016-03-07 11:00:00,65.43,65.56,65.43,65.49,190334.0,48.2562,48.3521,48.2562,48.3005,190334.0
2016-03-07 11:10:00,65.5,65.87,65.41,65.83,203016.0,48.3079,48.5808,48.2415,48.5513,203016.0
2016-03-07 11:20:00,65.84,66.03,65.76,66.02,233216.0,48.5586,48.6988,48.4996,48.6914,233216.0
2016-03-07 11:30:00,66.02,66.41,65.97,66.39,227915.0,48.6914,48.979,48.6545,48.9643,227915.0
2016-03-07 11:40:00,66.4,66.57,66.27,66.44,204595.0,48.9716,49.097,48.8758,49.0011,204595.0
2016-03-07 11:50:00,66.44,66.63,66.44,66.53,215758.0,49.0011,49.1413,49.0011,49.0675,215758.0
2016-03-07 12:00:00,66.53,66.56,66.36,66.37,141753.0,49.0675,49.0897,48.9421,48.9495,141753.0
2016-03-07 12:10:00,66.38,66.45,66.32,66.35,131102.0,48.9569,49.0085,48.9126,48.9348,131102.0
2016-03-07 12:20:00,66.36,66.44,66.27,66.38,77237.0,48.9421,49.0011,48.8758,48.9569,77237.0
2016-03-07 12:30:00,66.38,66.46,66.37,66.43,100095.0,48.9569,49.0159,48.9495,48.9938,100095.0
2016-03-07 12:40:00,66.44,66.51,66.32,66.32,87575.0,49.0011,49.0528,48.9126,48.9126,87575.0
2016-03-07 12:50:00,66.31,66.34,66.16,66.18,46896.0,48.9053,48.9274,48.7946,48.8094,46896.0
2016-03-07 13:00:00,66.18,66.53,66.18,66.51,79969.0,48.8094,49.0675,48.8094,49.0528,79969.0
2016-03-07 13:10:00,66.51,66.59,66.5,66.57,86669.0,49.0528,49.1118,49.0454,49.097,86669.0
2016-03-07 13:20:00,66.56,66.57,66.2,66.2,118348.0,49.0897,49.097,48.8241,48.8241,118348.0
2016-03-07 13:30:00,66.21,66.23,66.04,66.2,115020.0,48.8315,48.8463,48.7061,48.8241,115020.0
2016-03-07 13:40:00,66.2,66.24,66.06,66.07,80910.0,48.8241,48.8536,48.7209,48.7283,80910.0
2016-03-07 13:50:00,66.06,66.21,66.04,66.18,105398.0,48.7209,48.8315,48.7061,48.8094,105398.0
2016-03-07 14:00:00,66.17,66.24,66.04,66.05,100495.0,48.802,48.8536,48.7061,48.7135,100495.0
2016-03-07 14:10:00,66.03,66.14,66.0,66.0,125900.0,48.6988,48.7799,48.6766,48.6766,125900.0
2016-03-07 14:20:00,65.99,66.07,65.93,66.0,220612.0,48.6693,48.7283,48.625,48.6766,220612.0
2016-03-07 14:30:00,66.0,66.07,65.91,66.01,136213.0,48.6766,48.7283,48.6103,48.684,136213.0
2016-03-07 14:40:00,66.02,66.22,66.0,66.18,95491.0,48.6914,48.8389,48.6766,48.8094,95491.0
2016-03-07 14:50:00,66.18,66.19,65.94,66.06,138604.0,48.8094,48.8168,48.6324,48.7209,138604.0
2016-03-07 15:00:00,66.05,66.15,65.99,66.12,149823.0,48.7135,48.7873,48.6693,48.7651,149823.0
2016-03-07 15:10:00,66.12,66.22,66.02,66.22,101809.0,48.7651,48.8389,48.6914,48.8389,101809.0
2016-03-07 15:20:00,66.21,66.36,66.15,66.34,170813.0,48.8315,48.9421,48.7873,48.9274,170813.0
2016-03-07 15:30:00,66.34,66.48,66.31,66.4,179090.0,48.9274,49.0306,48.9053,48.9716,179090.0
2016-03-07 15:40:00,66.4,66.48,66.33,66.4,308301.0,48.9716,49.0306,48.92,48.9716,308301.0
2016-03-07 15:50:00,66.41,66.5,66.31,66.48,558792.0,48.979,49.0454,48.9053,49.0306,558792.0
2016-03-08 09:30:00,66.11,66.36,65.99,66.23,193796.0,48.7578,48.9421,48.6693,48.8463,193796.0
2016-03-08 09:40:00,66.25,66.25,65.88,65.89,108212.0,48.861,48.861,48.5881,48.5955,108212.0
2016-03-08 09:50:00,65.89,66.07,65.88,65.95,123871.0,48.5955,48.7283,48.5881,48.6398,123871.0
2016-03-08 10:00:00,65.97,66.07,65.87,65.93,129559.0,48.6545,48.7283,48.5808,48.625,129559.0
2016-03-08 10:10:00,65.92,66.05,65.92,65.96,83975.0,48.6176,48.7135,48.6176,48.6471,83975.0
2016-03-08 10:20:00,65.96,66.07,65.8,65.92,98443.0,48.6471,48.7283,48.5291,48.6176,98443.0
2016-03-08 10:30:00,65.92,65.98,65.84,65.96,105982.0,48.6176,48.6619,48.5586,48.6471,105982.0
2016-03-08 10:40:00,65.95,65.96,65.73,65.77,96371.0,48.6398,48.6471,48.4775,48.507,96371.0
2016-03-08 10:50:00,65.76,65.98,65.74,65.97,58872.0,48.4996,48.6619,48.4849,48.6545,58872.0
2016-03-08 11:00:00,65.98,66.06,65.95,66.03,159179.0,48.6619,48.7209,48.6398,48.6988,159179.0
2016-03-08 11:10:00,66.02,66.1,65.95,65.95,94963.0,48.6914,48.7504,48.6398,48.6398,94963.0
2016-03-08 11:20:00,65.96,66.13,65.95,66.03,58604.0,48.6471,48.7725,48.6398,48.6988,58604.0
2016-03-08 11:30:00,66.03,66.14,65.99,66.0,74453.0,48.6988,48.7799,48.6693,48.6766,74453.0
2016-03-08 11:40:00,66.0,66.14,65.95,66.09,91163.0,48.6766,48.7799,48.6398,48.743,91163.0
2016-03-08 11:50:00,66.09,66.32,66.09,66.3,72678.0,48.743,48.9126,48.743,48.8979,72678.0
2016-03-08 12:00:00,66.3,66.33,66.18,66.23,72057.0,48.8979,48.92,48.8094,48.8463,72057.0
2016-03-08 12:10:00,66.23,66.28,66.14,66.19,71557.0,48.8463,48.8831,48.7799,48.8168,71557.0
2016-03-08 12:20:00,66.19,66.22,66.06,66.08,50057.0,48.8168,48.8389,48.7209,48.7356,50057.0
2016-03-08 12:30:00,66.08,66.12,65.99,66.01,75191.0,48.7356,48.7651,48.6693,48.684,75191.0
2016-03-08 12:40:00,66.0,66.13,66.0,66.09,49957.0,48.6766,48.7725,48.6766,48.743,49957.0
2016-03-08 12:50:00,66.08,66.16,66.01,66.15,42300.0,48.7356,48.7946,48.684,48.7873,42300.0
2016-03-08 13:00:00,66.15,66.16,66.06,66.08,48641.0,48.7873,48.7946,48.7209,48.7356,48641.0
2016-03-08 13:10:00,66.08,66.1,65.99,66.09,65411.0,48.7356,48.7504,48.6693,48.743,65411.0
2016-03-08 13:20:00,66.09,66.27,66.08,66.24,80822.0,48.743,48.8758,48.7356,48.8536,80822.0
2016-03-08 13:30:00,66.24,66.25,66.19,66.25,73758.0,48.8536,48.861,48.8168,48.861,73758.0
2016-03-08 13:40:00,66.25,66.25,66.0,66.01,72893.0,48.861,48.861,48.6766,48.684,72893.0
2016-03-08 13:50:00,66.01,66.06,65.98,66.03,99198.0,48.684,48.7209,48.6619,48.6988,99198.0
2016-03-08 14:00:00,66.03,66.2,65.99,66.19,171175.0,48.6988,48.8241,48.6693,48.8168,171175.0
2016-03-08 14:10:00,66.19,66.31,66.1,66.2,101894.0,48.8168,48.9053,48.7504,48.8241,101894.0
2016-03-08 14:20:00,66.19,66.19,66.03,66.09,105856.0,48.8168,48.8168,48.6988,48.743,105856.0
2016-03-08 14:30:00,66.09,66.17,66.06,66.11,81639.0,48.743,48.802,48.7209,48.7578,81639.0
2016-03-08 14:40:00,66.11,66.11,66.01,66.05,104222.0,48.7578,48.7578,48.684,48.7135,104222.0
2016-03-08 14:50:00,66.05,66.07,65.95,66.0,146427.0,48.7135,48.7283,48.6398,48.6766,146427.0
2016-03-08 15:00:00,66.0,66.04,65.97,65.98,181928.0,48.6766,48.7061,48.6545,48.6619,181928.0
2016-03-08 15:10:00,65.99,66.06,65.94,65.96,237696.0,48.6693,48.7209,48.6324,48.6471,237696.0
2016-03-08 15:20:00,65.96,66.03,65.94,65.95,195191.0,48.6471,48.6988,48.6324,48.6398,195191.0
2016-03-08 15:30:00,65.95,66.11,65.95,66.06,222076.0,48.6398,48.7578,48.6398,48.7209,222076.0
2016-03-08 15:40:00,66.06,66.3,66.04,66.29,366144.0,48.7209,48.8979,48.7061,48.8905,366144.0
2016-03-08 15:50:00,66.28,66.3,66.1,66.25,656650.0,48.8831,48.8979,48.7504,48.861,656650.0
2016-03-09 09:30:00,66.66,66.69,66.24,66.28,161212.0,49.1634,49.1855,48.8536,48.8831,161212.0
2016-03-09 09:40:00,66.3,66.3,65.72,65.97,126366.0,48.8979,48.8979,48.4701,48.6545,126366.0
2016-03-09 09:50:00,65.97,65.98,65.61,65.72,155906.0,48.6545,48.6619,48.389,48.4701,155906.0
2016-03-09 10:00:00,65.72,65.85,65.61,65.62,168084.0,48.4701,48.566,48.389,48.3964,168084.0
2016-03-09 10:10:00,65.61,65.74,65.53,65.68,101145.0,48.389,48.4849,48.33,48.4406,101145.0
2016-03-09 10:20:00,65.67,65.76,65.61,65.69,71359.0,48.4333,48.4996,48.389,48.448,71359.0
2016-03-09 10:30:00,65.7,65.91,65.7,65.83,107074.0,48.4554,48.6103,48.4554,48.5513,107074.0
2016-03-09 10:40:00,65.84,65.84,65.62,65.64,77469.0,48.5586,48.5586,48.3964,48.4111,77469.0
2016-03-09 10:50:00,65.63,65.64,65.23,65.27,125979.0,48.4038,48.4111,48.1087,48.1382,125979.0
2016-03-09 11:00:00,65.27,65.29,64.95,64.96,447774.0,48.1382,48.153,47.9022,47.9096,447774.0
2016-03-09 11:10:00,64.97,65.15,64.95,65.14,150027.0,47.917,48.0497,47.9022,48.0424,150027.0
2016-03-09 11:20:00,65.17,65.26,65.09,65.22,83348.0,48.0645,48.1309,48.0055,48.1014,83348.0
2016-03-09 11:30:00,65.23,65.35,65.22,65.3,98108.0,48.1087,48.1972,48.1014,48.1604,98108.0
2016-03-09 11:40:00,65.31,65.39,65.26,65.37,65236.0,48.1677,48.2267,48.1309,48.212,65236.0
2016-03-09 11:50:00,65.37,65.38,65.25,65.35,48073.0,48.212,48.2194,48.1235,48.1972,48073.0
2016-03-09 12:00:00,65.35,65.36,65.21,65.3,60085.0,48.1972,48.2046,48.094,48.1604,60085.0
2016-03-09 12:10:00,65.3,65.36,65.27,65.31,53287.0,48.1604,48.2046,48.1382,48.1677,53287.0
2016-03-09 12:20:00,65.31,65.49,65.3,65.39,67580.0,48.1677,48.3005,48.1604,48.2267,67580.0
2016-03-09 12:30:00,65.39,65.42,65.31,65.39,89952.0,48.2267,48.2489,48.1677,48.2267,89952.0
2016-03-09 12:40:00,65.39,65.46,65.16,65.16,69207.0,48.2267,48.2784,48.0571,48.0571,69207.0
2016-03-09 12:50:00,65.16,65.2,65.14,65.18,50138.0,48.0571,48.0866,48.0424,48.0719,50138.0
2016-03-09 13:00:00,65.18,65.19,65.05,65.08,79184.0,48.0719,48.0792,47.976,47.9981,79184.0
2016-03-09 13:10:00,65.08,65.22,65.08,65.19,107336.0,47.9981,48.1014,47.9981,48.0792,107336.0
2016-03-09 13:20:00,65.19,65.22,65.14,65.22,50163.0,48.0792,48.1014,48.0424,48.1014,50163.0
2016-03-09 13:30:00,65.21,65.24,65.12,65.14,59858.0,48.094,48.1161,48.0276,48.0424,59858.0
2016-03-09 13:40:00,65.13,65.21,65.05,65.2,84702.0,48.035,48.094,47.976,48.0866,84702.0
2016-03-09 13:50:00,65.21,65.27,65.19,65.21,70870.0,48.094,48.1382,48.0792,48.094,70870.0
2016-03-09 14:00:00,65.22,65.27,65.21,65.27,93256.0,48.1014,48.1382,48.094,48.1382,93256.0
2016-03-09 14:10:00,65.27,65.3,65.2,65.22,52833.0,48.1382,48.1604,48.0866,48.1014,52833.0
2016-03-09 14:20:00,65.23,65.26,65.1,65.2,74254.0,48.1087,48.1309,48.0129,48.0866,74254.0
2016-03-09 14:30:00,65.2,65.22,65.09,65.2,71560.0,48.0866,48.1014,48.0055,48.0866,71560.0
2016-03-09 14:40:00,65.2,65.29,65.18,65.25,65611.0,48.0866,48.153,48.0719,48.1235,65611.0
2016-03-09 14:50:00,65.25,65.39,65.21,65.39,114311.0,48.1235,48.2267,48.094,48.2267,114311.0
2016-03-09 15:00:00,65.39,65.44,65.3,65.3,98882.0,48.2267,48.2636,48.1604,48.1604,98882.0
2016-03-09 15:10:00,65.31,65.44,65.3,65.42,105161.0,48.1677,48.2636,48.1604,48.2489,105161.0
2016-03-09 15:20:00,65.42,65.53,65.34,65.5,101891.0,48.2489,48.33,48.1899,48.3079,101891.0
2016-03-09 15:30:00,65.5,65.53,65.4,65.49,165685.0,48.3079,48.33,48.2341,48.3005,165685.0
2016-03-09 15:40:00,65.49,65.6,65.47,65.53,191194.0,48.3005,48.3816,48.2857,48.33,191194.0
2016-03-09 15:50:00,65.52,65.55,65.39,65.54,463295.0,48.3226,48.3448,48.2267,48.3374,463295.0
2016-03-10 09:30:00,66.17,66.19,65.78,66.01,163216.0,48.802,48.8168,48.5144,48.684,163216.0
2016-03-10 09:40:00,66.06,66.12,65.93,66.08,98768.0,48.7209,48.7651,48.625,48.7356,98768.0
2016-03-10 09:50:00,66.09,66.21,66.0,66.17,78111.0,48.743,48.8315,48.6766,48.802,78111.0
2016-03-10 10:00:00,66.17,66.26,65.98,66.0,144791.0,48.802,48.8684,48.6619,48.6766,144791.0
2016-03-10 10:10:00,66.01,66.1,65.93,66.0,215398.0,48.684,48.7504,48.625,48.6766,215398.0
2016-03-10 10:20:00,66.0,66.0,65.83,65.92,118088.0,48.6766,48.6766,48.5513,48.6176,118088.0
2016-03-10 10:30:00,65.93,65.97,65.56,65.7,119115.0,48.625,48.6545,48.3521,48.4554,119115.0
2016-03-10 10:40:00,65.7,65.85,65.59,65.7,64608.0,48.4554,48.566,48.3743,48.4554,64608.0
2016-03-10 10:50:00,65.67,65.79,65.49,65.49,59677.0,48.4333,48.5218,48.3005,48.3005,59677.0
2016-03-10 11:00:00,65.52,65.74,65.47,65.7,87561.0,48.3226,48.4849,48.2857,48.4554,87561.0
2016-03-10 11:10:00,65.7,65.71,65.37,65.38,84091.0,48.4554,48.4628,48.212,48.2194,84091.0
2016-03-10 11:20:00,65.38,65.41,65.23,65.39,98049.0,48.2194,48.2415,48.1087,48.2267,98049.0
2016-03-10 11:30:00,65.39,65.42,65.06,65.24,129939.0,48.2267,48.2489,47.9834,48.1161,129939.0
2016-03-10 11:40:00,65.25,65.45,65.18,65.25,82564.0,48.1235,48.271,48.0719,48.1235,82564.0
2016-03-10 11:50:00,65.26,65.28,65.07,65.09,120734.0,48.1309,48.1456,47.9907,48.0055,120734.0
2016-03-10 12:00:00,65.09,65.33,65.07,65.17,107582.0,48.0055,48.1825,47.9907,48.0645,107582.0
2016-03-10 12:10:00,65.17,65.17,65.0,65.03,115114.0,48.0645,48.0645,47.9391,47.9612,115114.0
2016-03-10 12:20:00,65.03,65.11,64.96,64.99,113651.0,47.9612,48.0202,47.9096,47.9317,113651.0
2016-03-10 12:30:00,64.99,65.04,64.8,64.86,128862.0,47.9317,47.9686,47.7916,47.8359,128862.0
2016-03-10 12:40:00,64.86,64.93,64.71,64.76,92739.0,47.8359,47.8875,47.7252,47.7621,92739.0
2016-03-10 12:50:00,64.75,64.89,64.72,64.84,93629.0,47.7547,47.858,47.7326,47.8211,93629.0
2016-03-10 13:00:00,64.83,64.86,64.73,64.73,86629.0,47.8137,47.8359,47.74,47.74,86629.0
2016-03-10 13:10:00,64.73,64.94,64.72,64.93,127563.0,47.74,47.8949,47.7326,47.8875,127563.0
2016-03-10 13:20:00,64.95,65.04,64.86,65.0,118530.0,47.9022,47.9686,47.8359,47.9391,118530.0
2016-03-10 13:30:00,65.0,65.01,64.85,64.87,74329.0,47.9391,47.9465,47.8285,47.8432,74329.0
2016-03-10 13:40:00,64.87,64.87,64.68,64.72,82564.0,47.8432,47.8432,47.7031,47.7326,82564.0
2016-03-10 13:50:00,64.72,64.79,64.56,64.56,79634.0,47.7326,47.7842,47.6146,47.6146,79634.0
2016-03-10 14:00:00,64.58,64.67,64.51,64.51,80010.0,47.6294,47.6957,47.5777,47.5777,80010.0
2016-03-10 14:10:00,64.51,64.64,64.48,64.63,67193.0,47.5777,47.6736,47.5556,47.6662,67193.0
2016-03-10 14:20:00,64.63,64.71,64.58,64.69,87904.0,47.6662,47.7252,47.6294,47.7105,87904.0
2016-03-10 14:30:00,64.69,64.79,64.64,64.74,105623.0,47.7105,47.7842,47.6736,47.7474,105623.0
2016-03-10 14:40:00,64.75,64.97,64.73,64.89,103515.0,47.7547,47.917,47.74,47.858,103515.0
2016-03-10 14:50:00,64.89,64.97,64.86,64.92,162909.0,47.858,47.917,47.8359,47.8801,162909.0
2016-03-10 15:00:00,64.92,65.01,64.82,64.92,128675.0,47.8801,47.9465,47.8064,47.8801,128675.0
2016-03-10 15:10:00,64.92,65.06,64.84,64.96,129595.0,47.8801,47.9834,47.8211,47.9096,129595.0
2016-03-10 15:20:00,64.97,65.1,64.77,65.0,202249.0,47.917,48.0129,47.7695,47.9391,202249.0
2016-03-10 15:30:00,65.0,65.04,64.79,64.82,232071.0,47.9391,47.9686,47.7842,47.8064,232071.0
2016-03-10 15:40:00,64.81,64.87,64.71,64.81,270164.0,47.799,47.8432,47.7252,47.799,270164.0
2016-03-10 15:50:00,64.81,64.94,64.77,64.93,513397.0,47.799,47.8949,47.7695,47.8875,513397.0
2016-03-11 09:30:00,65.18,65.49,65.06,65.44,174353.0,48.0719,48.3005,47.9834,48.2636,174353.0
2016-03-11 09:40:00,65.45,65.59,65.26,65.26,168508.0,48.271,48.3743,48.1309,48.1309,168508.0
2016-03-11 09:50:00,65.27,65.29,64.99,65.09,139744.0,48.1382,48.153,47.9317,48.0055,139744.0
2016-03-11 10:00:00,65.1,65.13,64.79,64.81,163514.0,48.0129,48.035,47.7842,47.799,163514.0
2016-03-11 10:10:00,64.82,64.83,64.67,64.74,164496.0,47.8064,47.8137,47.6957,47.7474,164496.0
2016-03-11 10:20:00,64.73,64.74,64.64,64.68,132323.0,47.74,47.7474,47.6736,47.7031,132323.0
2016-03-11 10:30:00,64.7,64.93,64.69,64.88,166094.0,47.7179,47.8875,47.7105,47.8506,166094.0
2016-03-11 10:40:00,64.87,65.04,64.87,64.97,79074.0,47.8432,47.9686,47.8432,47.917,79074.0
2016-03-11 10:50:00,64.97,64.97,64.67,64.82,144394.0,47.917,47.917,47.6957,47.8064,144394.0
2016-03-11 11:00:00,64.82,64.94,64.81,64.89,120082.0,47.8064,47.8949,47.799,47.858,120082.0
2016-03-11 11:10:00,64.89,64.99,64.86,64.97,111684.0,47.858,47.9317,47.8359,47.917,111684.0
2016-03-11 11:20:00,64.97,65.08,64.91,65.01,116775.0,47.917,47.9981,47.8727,47.9465,116775.0
2016-03-11 11:30:00,65.0,65.0,64.86,64.96,94080.0,47.9391,47.9391,47.8359,47.9096,94080.0
2016-03-11 11:40:00,64.96,64.97,64.86,64.88,87504.0,47.9096,47.917,47.8359,47.8506,87504.0
2016-03-11 11:50:00,64.89,65.03,64.88,64.98,72423.0,47.858,47.9612,47.8506,47.9244,72423.0
2016-03-11 12:00:00,64.99,65.08,64.98,65.01,90833.0,47.9317,47.9981,47.9244,47.9465,90833.0
2016-03-11 12:10:00,65.01,65.02,64.94,65.0,89741.0,47.9465,47.9539,47.8949,47.9391,89741.0
2016-03-11 12:20:00,65.0,65.0,64.87,64.88,99291.0,47.9391,47.9391,47.8432,47.8506,99291.0
2016-03-11 12:30:00,64.88,64.89,64.83,64.83,114686.0,47.8506,47.858,47.8137,47.8137,114686.0
2016-03-11 12:40:00,64.83,64.86,64.76,64.78,80827.0,47.8137,47.8359,47.7621,47.7769,80827.0
2016-03-11 12:50:00,64.78,64.8,64.73,64.74,93432.0,47.7769,47.7916,47.74,47.7474,93432.0
2016-03-11 13:00:00,64.73,64.74,64.59,64.66,133042.0,47.74,47.7474,47.6367,47.6884,133042.0
2016-03-11 13:10:00,64.67,64.72,64.65,64.68,62465.0,47.6957,47.7326,47.681,47.7031,62465.0
2016-03-11 13:20:00,64.68,64.71,64.66,64.69,103310.0,47.7031,47.7252,47.6884,47.7105,103310.0
2016-03-11 13:30:00,64.68,64.71,64.64,64.64,96250.0,47.7031,47.7252,47.6736,47.6736,96250.0
2016-03-11 13:40:00,64.64,64.68,64.63,64.66,139469.0,47.6736,47.7031,47.6662,47.6884,139469.0
2016-03-11 13:50:00,64.67,64.81,64.63,64.81,122451.0,47.6957,47.799,47.6662,47.799,122451.0
2016-03-11 14:00:00,64.81,64.82,64.73,64.79,126946.0,47.799,47.8064,47.74,47.7842,126946.0
2016-03-11 14:10:00,64.79,64.81,64.67,64.68,145445.0,47.7842,47.799,47.6957,47.7031,145445.0
2016-03-11 14:20:00,64.67,64.74,64.63,64.65,133050.0,47.6957,47.7474,47.6662,47.681,133050.0
2016-03-11 14:30:00,64.64,64.66,64.61,64.63,99096.0,47.6736,47.6884,47.6515,47.6662,99096.0
2016-03-11 14:40:00,64.62,64.78,64.54,64.77,153444.0,47.6589,47.7769,47.5999,47.7695,153444.0
2016-03-11 14:50:00,64.77,64.91,64.74,64.91,288574.0,47.7695,47.8727,47.7474,47.8727,288574.0
2016-03-11 15:00:00,64.9,65.04,64.88,65.03,112838.0,47.8654,47.9686,47.8506,47.9612,112838.0
2016-03-11 15:10:00,65.03,65.04,64.88,64.9,125608.0,47.9612,47.9686,47.8506,47.8654,125608.0
2016-03-11 15:20:00,64.89,64.94,64.88,64.9,239750.0,47.858,47.8949,47.8506,47.8654,239750.0
2016-03-11 15:30:00,64.91,64.93,64.86,64.91,174044.0,47.8727,47.8875,47.8359,47.8727,174044.0
2016-03-11 15:40:00,64.91,64.97,64.87,64.96,251798.0,47.8727,47.917,47.8432,47.9096,251798.0
2016-03-11 15:50:00,64.97,65.0,64.85,64.94,753754.0,47.917,47.9391,47.8285,47.8949,753754.0
2016-03-14 09:30:00,64.68,64.7,64.3,64.6,332115.0,47.7031,47.7179,47.4228,47.6441,332115.0
2016-03-14 09:40:00,64.59,64.59,64.21,64.23,153106.0,47.6367,47.6367,47.3565,47.3712,153106.0
2016-03-14 09:50:00,64.24,64.37,64.11,64.19,127457.0,47.3786,47.4745,47.2827,47.3417,127457.0
2016-03-14 10:00:00,64.2,64.31,64.03,64.08,126856.0,47.3491,47.4302,47.2237,47.2606,126856.0
2016-03-14 10:10:00,64.09,64.14,64.02,64.1,114234.0,47.268,47.3048,47.2163,47.2753,114234.0
2016-03-14 10:20:00,64.11,64.14,64.01,64.08,109575.0,47.2827,47.3048,47.209,47.2606,109575.0
2016-03-14 10:30:00,64.08,64.19,64.08,64.14,78031.0,47.2606,47.3417,47.2606,47.3048,78031.0
2016-03-14 10:40:00,64.15,64.22,64.1,64.16,71900.0,47.3122,47.3638,47.2753,47.3196,71900.0
2016-03-14 10:50:00,64.16,64.22,64.06,64.09,66398.0,47.3196,47.3638,47.2458,47.268,66398.0
2016-03-14 11:00:00,64.1,64.25,64.06,64.24,82126.0,47.2753,47.386,47.2458,47.3786,82126.0
2016-03-14 11:10:00,64.25,64.37,64.25,64.32,84041.0,47.386,47.4745,47.386,47.4376,84041.0
2016-03-14 11:20:00,64.32,64.36,64.22,64.23,92546.0,47.4376,47.4671,47.3638,47.3712,92546.0
2016-03-14 11:30:00,64.23,64.33,64.14,64.29,136471.0,47.3712,47.445,47.3048,47.4155,136471.0
2016-03-14 11:40:00,64.29,64.44,64.29,64.35,102587.0,47.4155,47.5261,47.4155,47.4597,102587.0
2016-03-14 11:50:00,64.35,64.36,64.21,64.25,94528.0,47.4597,47.4671,47.3565,47.386,94528.0
2016-03-14 12:00:00,64.25,64.33,64.24,64.25,78812.0,47.386,47.445,47.3786,47.386,78812.0
2016-03-14 12:10:00,64.24,64.31,64.23,64.31,72270.0,47.3786,47.4302,47.3712,47.4302,72270.0
2016-03-14 12:20:00,64.32,64.33,64.25,64.27,68233.0,47.4376,47.445,47.386,47.4007,68233.0
2016-03-14 12:30:00,64.27,64.32,64.25,64.31,48400.0,47.4007,47.4376,47.386,47.4302,48400.0
2016-03-14 12:40:00,64.31,64.32,64.27,64.27,48135.0,47.4302,47.4376,47.4007,47.4007,48135.0
2016-03-14 12:50:00,64.27,64.28,64.22,64.25,58016.0,47.4007,47.4081,47.3638,47.386,58016.0
2016-03-14 13:00:00,64.25,64.3,64.24,64.27,70189.0,47.386,47.4228,47.3786,47.4007,70189.0
2016-03-14 13:10:00,64.28,64.29,64.19,64.21,73375.0,47.4081,47.4155,47.3417,47.3565,73375.0
2016-03-14 13:20:00,64.2,64.23,64.17,64.22,56462.0,47.3491,47.3712,47.327,47.3638,56462.0
2016-03-14 13:30:00,64.22,64.31,64.22,64.25,81903.0,47.3638,47.4302,47.3638,47.386,81903.0
2016-03-14 13:40:00,64.25,64.28,64.18,64.18,78777.0,47.386,47.4081,47.3343,47.3343,78777.0
2016-03-14 13:50:00,64.19,64.38,64.18,64.37,123573.0,47.3417,47.4818,47.3343,47.4745,123573.0
2016-03-14 14:00:00,64.37,64.37,64.27,64.28,71639.0,47.4745,47.4745,47.4007,47.4081,71639.0
2016-03-14 14:10:00,64.29,64.34,64.28,64.3,75147.0,47.4155,47.4523,47.4081,47.4228,75147.0
2016-03-14 14:20:00,64.3,64.33,64.26,64.33,100198.0,47.4228,47.445,47.3933,47.445,100198.0
2016-03-14 14:30:00,64.33,64.39,64.3,64.31,67987.0,47.445,47.4892,47.4228,47.4302,67987.0
2016-03-14 14:40:00,64.32,64.43,64.3,64.39,87355.0,47.4376,47.5187,47.4228,47.4892,87355.0
2016-03-14 14:50:00,64.4,64.4,64.3,64.37,96315.0,47.4966,47.4966,47.4228,47.4745,96315.0
2016-03-14 15:00:00,64.36,64.41,64.35,64.35,81086.0,47.4671,47.504,47.4597,47.4597,81086.0
2016-03-14 15:10:00,64.35,64.37,64.31,64.33,79788.0,47.4597,47.4745,47.4302,47.445,79788.0
2016-03-14 15:20:00,64.33,64.4,64.32,64.33,209105.0,47.445,47.4966,47.4376,47.445,209105.0
2016-03-14 15:30:00,64.33,64.33,64.19,64.19,260638.0,47.445,47.445,47.3417,47.3417,260638.0
2016-03-14 15:40:00,64.19,64.25,64.16,64.23,301113.0,47.3417,47.386,47.3196,47.3712,301113.0
2016-03-14 15:50:00,64.24,64.26,64.12,64.13,444675.0,47.3786,47.3933,47.2901,47.2975,444675.0
2016-03-15 09:30:00,63.97,64.01,63.52,63.66,271464.0,47.1795,47.209,46.8476,46.9508,271464.0
2016-03-15 09:40:00,63.65,63.8,63.55,63.68,107784.0,46.9435,47.0541,46.8697,46.9656,107784.0
2016-03-15 09:50:00,63.68,63.84,63.63,63.79,92584.0,46.9656,47.0836,46.9287,47.0467,92584.0
2016-03-15 10:00:00,63.79,63.79,63.6,63.61,167296.0,47.0467,47.0467,46.9066,46.914,167296.0
2016-03-15 10:10:00,63.61,63.61,63.43,63.49,83983.0,46.914,46.914,46.7812,46.8254,83983.0
2016-03-15 10:20:00,63.47,63.56,63.32,63.56,88913.0,46.8107,46.8771,46.7001,46.8771,88913.0
2016-03-15 10:30:00,63.56,63.99,63.56,63.91,79205.0,46.8771,47.1942,46.8771,47.1352,79205.0
2016-03-15 10:40:00,63.93,64.12,63.85,63.85,104703.0,47.15,47.2901,47.091,47.091,104703.0
2016-03-15 10:50:00,63.85,63.91,63.77,63.91,52662.0,47.091,47.1352,47.032,47.1352,52662.0
2016-03-15 11:00:00,63.91,63.97,63.73,63.8,102915.0,47.1352,47.1795,47.0025,47.0541,102915.0
2016-03-15 11:10:00,63.8,63.81,63.54,63.63,95821.0,47.0541,47.0615,46.8623,46.9287,95821.0
2016-03-15 11:20:00,63.62,63.88,63.62,63.87,48010.0,46.9213,47.1131,46.9213,47.1057,48010.0
2016-03-15 11:30:00,63.87,64.0,63.84,63.91,48691.0,47.1057,47.2016,47.0836,47.1352,48691.0
2016-03-15 11:40:00,63.91,64.0,63.9,63.93,54769.0,47.1352,47.2016,47.1278,47.15,54769.0
2016-03-15 11:50:00,63.93,63.94,63.8,63.88,69985.0,47.15,47.1573,47.0541,47.1131,69985.0
2016-03-15 12:00:00,63.88,63.92,63.84,63.87,48398.0,47.1131,47.1426,47.0836,47.1057,48398.0
2016-03-15 12:10:00,63.88,64.02,63.86,64.02,54393.0,47.1131,47.2163,47.0983,47.2163,54393.0
2016-03-15 12:20:00,64.02,64.24,64.02,64.24,67179.0,47.2163,47.3786,47.2163,47.3786,67179.0
2016-03-15 12:30:00,64.24,64.28,64.16,64.2,74437.0,47.3786,47.4081,47.3196,47.3491,74437.0
2016-03-15 12:40:00,64.19,64.2,64.04,64.05,46362.0,47.3417,47.3491,47.2311,47.2385,46362.0
2016-03-15 12:50:00,64.06,64.12,63.99,64.09,46439.0,47.2458,47.2901,47.1942,47.268,46439.0
2016-03-15 13:00:00,64.09,64.18,64.04,64.11,52302.0,47.268,47.3343,47.2311,47.2827,52302.0
2016-03-15 13:10:00,64.12,64.18,63.96,63.98,65219.0,47.2901,47.3343,47.1721,47.1868,65219.0
2016-03-15 13:20:00,63.98,64.01,63.92,63.96,86051.0,47.1868,47.209,47.1426,47.1721,86051.0
2016-03-15 13:30:00,63.97,64.06,63.96,64.0,59023.0,47.1795,47.2458,47.1721,47.2016,59023.0
2016-03-15 13:40:00,64.0,64.01,63.8,63.8,73556.0,47.2016,47.209,47.0541,47.0541,73556.0
2016-03-15 13:50:00,63.81,63.83,63.77,63.79,118585.0,47.0615,47.0762,47.032,47.0467,118585.0
2016-03-15 14:00:00,63.79,63.82,63.77,63.8,90695.0,47.0467,47.0688,47.032,47.0541,90695.0
2016-03-15 14:10:00,63.8,63.88,63.76,63.8,85654.0,47.0541,47.1131,47.0246,47.0541,85654.0
2016-03-15 14:20:00,63.8,63.81,63.69,63.74,81523.0,47.0541,47.0615,46.973,47.0098,81523.0
2016-03-15 14:30:00,63.74,63.85,63.69,63.78,78801.0,47.0098,47.091,46.973,47.0393,78801.0
2016-03-15 14:40:00,63.78,63.79,63.57,63.58,129670.0,47.0393,47.0467,46.8845,46.8918,129670.0
2016-03-15 14:50:00,63.57,63.63,63.53,63.63,91466.0,46.8845,46.9287,46.855,46.9287,91466.0
2016-03-15 15:00:00,63.63,63.7,63.61,63.63,142105.0,46.9287,46.9803,46.914,46.9287,142105.0
2016-03-15 15:10:00,63.63,63.69,63.59,63.69,130576.0,46.9287,46.973,46.8992,46.973,130576.0
2016-03-15 15:20:00,63.69,63.71,63.58,63.67,182314.0,46.973,46.9877,46.8918,46.9582,182314.0
2016-03-15 15:30:00,63.67,63.7,63.6,63.63,171200.0,46.9582,46.9803,46.9066,46.9287,171200.0
2016-03-15 15:40:00,63.64,63.7,63.58,63.65,241430.0,46.9361,46.9803,46.8918,46.9435,241430.0
2016-03-15 15:50:00,63.64,63.76,63.63,63.69,585160.0,46.9361,47.0246,46.9287,46.973,585160.0
2016-03-16 09:30:00,63.38,63.56,63.26,63.53,131252.0,46.7443,46.8771,46.6558,46.855,131252.0
2016-03-16 09:40:00,63.53,63.6,63.41,63.58,87563.0,46.855,46.9066,46.7664,46.8918,87563.0
2016-03-16 09:50:00,63.58,63.83,63.57,63.73,99116.0,46.8918,47.0762,46.8845,47.0025,99116.0
2016-03-16 10:00:00,63.72,64.32,63.71,64.24,207227.0,46.9951,47.4376,46.9877,47.3786,207227.0
2016-03-16 10:10:00,64.23,64.24,63.82,63.83,136942.0,47.3712,47.3786,47.0688,47.0762,136942.0
2016-03-16 10:20:00,63.81,63.82,63.56,63.59,106800.0,47.0615,47.0688,46.8771,46.8992,106800.0
2016-03-16 10:30:00,63.58,63.66,63.51,63.58,79957.0,46.8918,46.9508,46.8402,46.8918,79957.0
2016-03-16 10:40:00,63.58,63.64,63.31,63.32,69218.0,46.8918,46.9361,46.6927,46.7001,69218.0
2016-03-16 10:50:00,63.32,63.34,63.26,63.29,77305.0,46.7001,46.7148,46.6558,46.6779,77305.0
2016-03-16 11:00:00,63.28,63.34,63.24,63.26,95204.0,46.6706,46.7148,46.6411,46.6558,95204.0
2016-03-16 11:10:00,63.26,63.28,63.11,63.11,86861.0,46.6558,46.6706,46.5452,46.5452,86861.0
2016-03-16 11:20:00,63.1,63.12,62.94,62.99,127222.0,46.5378,46.5526,46.4198,46.4567,127222.0
2016-03-16 11:30:00,62.99,62.99,62.77,62.82,76440.0,46.4567,46.4567,46.2944,46.3313,76440.0
2016-03-16 11:40:00,62.82,63.0,62.81,62.96,79491.0,46.3313,46.4641,46.3239,46.4346,79491.0
2016-03-16 11:50:00,62.96,62.97,62.89,62.95,53860.0,46.4346,46.4419,46.3829,46.4272,53860.0
2016-03-16 12:00:00,62.95,63.07,62.94,62.98,122327.0,46.4272,46.5157,46.4198,46.4493,122327.0
2016-03-16 12:10:00,62.98,63.02,62.88,62.88,94965.0,46.4493,46.4788,46.3756,46.3756,94965.0
2016-03-16 12:20:00,62.88,62.93,62.87,62.9,72298.0,46.3756,46.4124,46.3682,46.3903,72298.0
2016-03-16 12:30:00,62.91,62.91,62.81,62.84,83567.0,46.3977,46.3977,46.3239,46.3461,83567.0
2016-03-16 12:40:00,62.84,62.87,62.75,62.78,184390.0,46.3461,46.3682,46.2797,46.3018,184390.0
2016-03-16 12:50:00,62.78,62.81,62.65,62.72,338802.0,46.3018,46.3239,46.2059,46.2576,338802.0
2016-03-16 13:00:00,62.71,62.77,62.66,62.66,234052.0,46.2502,46.2944,46.2133,46.2133,234052.0
2016-03-16 13:10:00,62.66,62.67,62.55,62.62,127144.0,46.2133,46.2207,46.1322,46.1838,127144.0
2016-03-16 13:20:00,62.6,62.6,62.42,62.43,209393.0,46.1691,46.1691,46.0363,46.0437,209393.0
2016-03-16 13:30:00,62.43,62.44,62.25,62.26,203216.0,46.0437,46.051,45.9109,45.9183,203216.0
2016-03-16 13:40:00,62.27,62.32,62.26,62.31,168734.0,45.9257,45.9625,45.9183,45.9552,168734.0
2016-03-16 13:50:00,62.32,62.32,62.21,62.23,158041.0,45.9625,45.9625,45.8814,45.8962,158041.0
2016-03-16 14:00:00,62.27,63.03,62.23,62.87,231478.0,45.9257,46.4862,45.8962,46.3682,231478.0
2016-03-16 14:10:00,62.87,62.88,62.56,62.75,100903.0,46.3682,46.3756,46.1396,46.2797,100903.0
2016-03-16 14:20:00,62.74,63.0,62.67,62.87,158661.0,46.2723,46.4641,46.2207,46.3682,158661.0
2016-03-16 14:30:00,62.88,62.94,62.77,62.89,153299.0,46.3756,46.4198,46.2944,46.3829,153299.0
2016-03-16 14:40:00,62.89,62.94,62.79,62.83,345857.0,46.3829,46.4198,46.3092,46.3387,345857.0
2016-03-16 14:50:00,62.84,62.87,62.61,62.62,129221.0,46.3461,46.3682,46.1764,46.1838,129221.0
2016-03-16 15:00:00,62.62,62.85,62.61,62.8,145124.0,46.1838,46.3534,46.1764,46.3166,145124.0
2016-03-16 15:10:00,62.81,62.86,62.69,62.77,140088.0,46.3239,46.3608,46.2354,46.2944,140088.0
2016-03-16 15:20:00,62.78,62.85,62.68,62.74,183213.0,46.3018,46.3534,46.2281,46.2723,183213.0
2016-03-16 15:30:00,62.75,62.76,62.67,62.73,356187.0,46.2797,46.2871,46.2207,46.2649,356187.0
2016-03-16 15:40:00,62.74,62.78,62.71,62.78,326284.0,46.2723,46.3018,46.2502,46.3018,326284.0
2016-03-16 15:50:00,62.77,62.78,62.6,62.65,506930.0,46.2944,46.3018,46.1691,46.2059,506930.0
2016-03-17 09:30:00,62.52,62.61,62.3,62.31,157796.0,46.1101,46.1764,45.9478,45.9552,157796.0
2016-03-17 09:40:00,62.3,62.31,62.05,62.1,159788.0,45.9478,45.9552,45.7634,45.8003,159788.0
2016-03-17 09:50:00,62.1,62.16,62.02,62.11,146775.0,45.8003,45.8445,45.7413,45.8077,146775.0
2016-03-17 10:00:00,62.11,62.2,61.86,61.92,202653.0,45.8077,45.874,45.6233,45.6675,202653.0
2016-03-17 10:10:00,61.93,61.95,61.54,61.57,169825.0,45.6749,45.6897,45.3873,45.4094,169825.0
2016-03-17 10:20:00,61.56,61.85,61.49,61.83,165068.0,45.402,45.6159,45.3504,45.6012,165068.0
2016-03-17 10:30:00,61.82,62.03,61.75,62.02,126205.0,45.5938,45.7487,45.5422,45.7413,126205.0
2016-03-17 10:40:00,62.02,62.07,61.9,61.91,105636.0,45.7413,45.7782,45.6528,45.6602,105636.0
2016-03-17 10:50:00,61.9,61.94,61.79,61.9,166040.0,45.6528,45.6823,45.5717,45.6528,166040.0
2016-03-17 11:00:00,61.9,61.92,61.72,61.75,117791.0,45.6528,45.6675,45.52,45.5422,117791.0
2016-03-17 11:10:00,61.76,61.76,61.57,61.58,161715.0,45.5495,45.5495,45.4094,45.4168,161715.0
2016-03-17 11:20:00,61.59,61.59,61.4,61.45,220210.0,45.4242,45.4242,45.284,45.3209,220210.0
2016-03-17 11:30:00,61.45,61.45,61.27,61.28,211800.0,45.3209,45.3209,45.1881,45.1955,211800.0
2016-03-17 11:40:00,61.27,61.3,61.11,61.25,238168.0,45.1881,45.2103,45.0701,45.1734,238168.0
2016-03-17 11:50:00,61.24,61.24,61.11,61.13,150673.0,45.166,45.166,45.0701,45.0849,150673.0
2016-03-17 12:00:00,61.13,61.14,60.98,61.04,243702.0,45.0849,45.0923,44.9743,45.0185,243702.0
2016-03-17 12:10:00,61.03,61.09,61.01,61.05,149608.0,45.0111,45.0554,44.9964,45.0259,149608.0
2016-03-17 12:20:00,61.04,61.39,61.03,61.38,157409.0,45.0185,45.2766,45.0111,45.2693,157409.0
2016-03-17 12:30:00,61.38,61.45,61.33,61.4,140055.0,45.2693,45.3209,45.2324,45.284,140055.0
2016-03-17 12:40:00,61.41,61.41,61.3,61.33,161949.0,45.2914,45.2914,45.2103,45.2324,161949.0
2016-03-17 12:50:00,61.31,61.35,61.2,61.31,168837.0,45.2176,45.2471,45.1365,45.2176,168837.0
2016-03-17 13:00:00,61.32,61.32,61.26,61.27,200920.0,45.225,45.225,45.1808,45.1881,200920.0
2016-03-17 13:10:00,61.28,61.39,61.27,61.36,179973.0,45.1955,45.2766,45.1881,45.2545,179973.0
2016-03-17 13:20:00,61.36,61.48,61.35,61.46,144878.0,45.2545,45.343,45.2471,45.3283,144878.0
2016-03-17 13:30:00,61.46,61.58,61.44,61.52,185589.0,45.3283,45.4168,45.3135,45.3725,185589.0
2016-03-17 13:40:00,61.52,61.55,61.48,61.48,139200.0,45.3725,45.3947,45.343,45.343,139200.0
2016-03-17 13:50:00,61.49,61.55,61.45,61.54,116146.0,45.3504,45.3947,45.3209,45.3873,116146.0
2016-03-17 14:00:00,61.53,61.58,61.51,61.58,187265.0,45.3799,45.4168,45.3652,45.4168,187265.0
2016-03-17 14:10:00,61.58,61.91,61.58,61.9,245368.0,45.4168,45.6602,45.4168,45.6528,245368.0
2016-03-17 14:20:00,61.9,61.97,61.85,61.85,280466.0,45.6528,45.7044,45.6159,45.6159,280466.0
2016-03-17 14:30:00,61.85,61.86,61.74,61.74,175507.0,45.6159,45.6233,45.5348,45.5348,175507.0
2016-03-17 14:40:00,61.74,61.81,61.67,61.71,167187.0,45.5348,45.5864,45.4832,45.5127,167187.0
2016-03-17 14:50:00,61.71,61.74,61.57,61.57,221088.0,45.5127,45.5348,45.4094,45.4094,221088.0
2016-03-17 15:00:00,61.58,61.65,61.54,61.57,362773.0,45.4168,45.4684,45.3873,45.4094,362773.0
2016-03-17 15:10:00,61.57,61.6,61.51,61.53,227774.0,45.4094,45.4315,45.3652,45.3799,227774.0
2016-03-17 15:20:00,61.53,61.61,61.52,61.57,262047.0,45.3799,45.4389,45.3725,45.4094,262047.0
2016-03-17 15:30:00,61.58,61.62,61.54,61.56,387413.0,45.4168,45.4463,45.3873,45.402,387413.0
2016-03-17 15:40:00,61.56,61.66,61.5,61.55,305519.0,45.402,45.4758,45.3578,45.3947,305519.0
2016-03-17 15:50:00,61.55,61.56,61.44,61.46,449815.0,45.3947,45.402,45.3135,45.3283,449815.0
2016-03-18 09:30:00,61.54,61.66,61.13,61.4,1442372.0,45.3873,45.4758,45.0849,45.284,1442372.0
2016-03-18 09:40:00,61.39,61.47,61.0,61.04,228737.0,45.2766,45.3356,44.989,45.0185,228737.0
2016-03-18 09:50:00,61.04,61.3,61.02,61.2,100282.0,45.0185,45.2103,45.0038,45.1365,100282.0
2016-03-18 10:00:00,61.2,61.38,61.18,61.38,127109.0,45.1365,45.2693,45.1218,45.2693,127109.0
2016-03-18 10:10:00,61.39,61.55,61.35,61.35,263818.0,45.2766,45.3947,45.2471,45.2471,263818.0
2016-03-18 10:20:00,61.36,61.45,61.33,61.38,111428.0,45.2545,45.3209,45.2324,45.2693,111428.0
2016-03-18 10:30:00,61.39,61.51,61.38,61.46,130022.0,45.2766,45.3652,45.2693,45.3283,130022.0
2016-03-18 10:40:00,61.46,61.48,61.39,61.44,92702.0,45.3283,45.343,45.2766,45.3135,92702.0
2016-03-18 10:50:00,61.45,61.62,61.44,61.54,229124.0,45.3209,45.4463,45.3135,45.3873,229124.0
2016-03-18 11:00:00,61.54,61.61,61.5,61.54,102733.0,45.3873,45.4389,45.3578,45.3873,102733.0
2016-03-18 11:10:00,61.53,61.64,61.53,61.63,156522.0,45.3799,45.461,45.3799,45.4537,156522.0
2016-03-18 11:20:00,61.63,61.64,61.5,61.51,112800.0,45.4537,45.461,45.3578,45.3652,112800.0
2016-03-18 11:30:00,61.5,61.52,61.43,61.43,105637.0,45.3578,45.3725,45.3061,45.3061,105637.0
2016-03-18 11:40:00,61.43,61.55,61.37,61.53,104323.0,45.3061,45.3947,45.2619,45.3799,104323.0
2016-03-18 11:50:00,61.54,61.96,61.51,61.88,371577.0,45.3873,45.697,45.3652,45.638,371577.0
2016-03-18 12:00:00,61.87,62.0,61.86,61.92,168287.0,45.6307,45.7265,45.6233,45.6675,168287.0
2016-03-18 12:10:00,61.92,61.93,61.71,61.87,321397.0,45.6675,45.6749,45.5127,45.6307,321397.0
2016-03-18 12:20:00,61.87,61.92,61.81,61.89,120453.0,45.6307,45.6675,45.5864,45.6454,120453.0
2016-03-18 12:30:00,61.88,61.88,61.56,61.58,214543.0,45.638,45.638,45.402,45.4168,214543.0
2016-03-18 12:40:00,61.58,61.79,61.45,61.79,167583.0,45.4168,45.5717,45.3209,45.5717,167583.0
2016-03-18 12:50:00,61.78,62.05,61.77,62.05,206053.0,45.5643,45.7634,45.5569,45.7634,206053.0
2016-03-18 13:00:00,62.05,62.28,62.04,62.18,178001.0,45.7634,45.933,45.756,45.8593,178001.0
2016-03-18 13:10:00,62.18,62.26,61.98,61.98,96168.0,45.8593,45.9183,45.7118,45.7118,96168.0
2016-03-18 13:20:00,62.0,62.22,62.0,62.15,84862.0,45.7265,45.8888,45.7265,45.8372,84862.0
2016-03-18 13:30:00,62.15,62.19,61.94,62.0,130695.0,45.8372,45.8667,45.6823,45.7265,130695.0
2016-03-18 13:40:00,62.0,62.2,62.0,62.16,54292.0,45.7265,45.874,45.7265,45.8445,54292.0
2016-03-18 13:50:00,62.16,62.3,62.13,62.24,137505.0,45.8445,45.9478,45.8224,45.9035,137505.0
2016-03-18 14:00:00,62.24,62.37,62.22,62.32,96733.0,45.9035,45.9994,45.8888,45.9625,96733.0
2016-03-18 14:10:00,62.31,62.39,62.24,62.34,81022.0,45.9552,46.0142,45.9035,45.9773,81022.0
2016-03-18 14:20:00,62.35,62.47,62.27,62.28,86855.0,45.9847,46.0732,45.9257,45.933,86855.0
2016-03-18 14:30:00,62.27,62.37,62.22,62.35,59338.0,45.9257,45.9994,45.8888,45.9847,59338.0
2016-03-18 14:40:00,62.36,62.47,62.35,62.41,82170.0,45.992,46.0732,45.9847,46.0289,82170.0
2016-03-18 14:50:00,62.4,62.43,62.32,62.33,88964.0,46.0215,46.0437,45.9625,45.9699,88964.0
2016-03-18 15:00:00,62.32,62.38,62.29,62.38,91054.0,45.9625,46.0068,45.9404,46.0068,91054.0
2016-03-18 15:10:00,62.37,62.55,62.37,62.46,155918.0,45.9994,46.1322,45.9994,46.0658,155918.0
2016-03-18 15:20:00,62.46,62.61,62.43,62.55,154787.0,46.0658,46.1764,46.0437,46.1322,154787.0
2016-03-18 15:30:00,62.55,62.59,62.48,62.58,203479.0,46.1322,46.1617,46.0805,46.1543,203479.0
2016-03-18 15:40:00,62.58,62.76,62.55,62.56,530697.0,46.1543,46.2871,46.1322,46.1396,530697.0
2016-03-18 15:50:00,62.56,62.72,62.51,62.68,922757.0,46.1396,46.2576,46.1027,46.2281,922757.0
2016-03-21 09:30:00,62.53,62.7,62.43,62.55,145144.0,46.1174,46.2428,46.0437,46.1322,145144.0
2016-03-21 09:40:00,62.55,62.59,62.33,62.47,86155.0,46.1322,46.1617,45.9699,46.0732,86155.0
2016-03-21 09:50:00,62.46,62.71,62.42,62.67,122397.0,46.0658,46.2502,46.0363,46.2207,122397.0
2016-03-21 10:00:00,62.66,62.69,62.23,62.23,70706.0,46.2133,46.2354,45.8962,45.8962,70706.0
2016-03-21 10:10:00,62.22,62.39,62.13,62.31,61317.0,45.8888,46.0142,45.8224,45.9552,61317.0
2016-03-21 10:20:00,62.3,62.41,62.2,62.21,90951.0,45.9478,46.0289,45.874,45.8814,90951.0
2016-03-21 10:30:00,62.2,62.42,62.14,62.35,134792.0,45.874,46.0363,45.8298,45.9847,134792.0
2016-03-21 10:40:00,62.35,62.61,62.3,62.61,82405.0,45.9847,46.1764,45.9478,46.1764,82405.0
2016-03-21 10:50:00,62.61,62.61,62.37,62.45,71697.0,46.1764,46.1764,45.9994,46.0584,71697.0
2016-03-21 11:00:00,62.45,62.61,62.38,62.57,70822.0,46.0584,46.1764,46.0068,46.1469,70822.0
2016-03-21 11:10:00,62.58,62.64,62.49,62.64,61874.0,46.1543,46.1986,46.0879,46.1986,61874.0
2016-03-21 11:20:00,62.64,62.68,62.48,62.52,44784.0,46.1986,46.2281,46.0805,46.1101,44784.0
2016-03-21 11:30:00,62.52,62.62,62.51,62.6,55565.0,46.1101,46.1838,46.1027,46.1691,55565.0
2016-03-21 11:40:00,62.6,62.6,62.43,62.48,53340.0,46.1691,46.1691,46.0437,46.0805,53340.0
2016-03-21 11:50:00,62.49,62.67,62.49,62.67,43631.0,46.0879,46.2207,46.0879,46.2207,43631.0
2016-03-21 12:00:00,62.67,62.67,62.48,62.49,46701.0,46.2207,46.2207,46.0805,46.0879,46701.0
2016-03-21 12:10:00,62.49,62.68,62.48,62.64,48776.0,46.0879,46.2281,46.0805,46.1986,48776.0
2016-03-21 12:20:00,62.65,62.71,62.51,62.59,39925.0,46.2059,46.2502,46.1027,46.1617,39925.0
2016-03-21 12:30:00,62.6,62.67,62.55,62.62,40106.0,46.1691,46.2207,46.1322,46.1838,40106.0
2016-03-21 12:40:00,62.63,62.66,62.55,62.66,32257.0,46.1912,46.2133,46.1322,46.2133,32257.0
2016-03-21 12:50:00,62.66,62.71,62.62,62.68,55971.0,46.2133,46.2502,46.1838,46.2281,55971.0
2016-03-21 13:00:00,62.67,62.74,62.66,62.72,41247.0,46.2207,46.2723,46.2133,46.2576,41247.0
2016-03-21 13:10:00,62.73,62.76,62.7,62.74,47906.0,46.2649,46.2871,46.2428,46.2723,47906.0
2016-03-21 13:20:00,62.74,62.84,62.72,62.84,58023.0,46.2723,46.3461,46.2576,46.3461,58023.0
2016-03-21 13:30:00,62.84,62.86,62.69,62.73,150281.0,46.3461,46.3608,46.2354,46.2649,150281.0
2016-03-21 13:40:00,62.72,62.73,62.61,62.65,73485.0,46.2576,46.2649,46.1764,46.2059,73485.0
2016-03-21 13:50:00,62.65,62.71,62.61,62.7,57237.0,46.2059,46.2502,46.1764,46.2428,57237.0
2016-03-21 14:00:00,62.7,62.75,62.66,62.7,58215.0,46.2428,46.2797,46.2133,46.2428,58215.0
2016-03-21 14:10:00,62.7,62.82,62.69,62.8,59883.0,46.2428,46.3313,46.2354,46.3166,59883.0
2016-03-21 14:20:00,62.79,62.86,62.79,62.85,62296.0,46.3092,46.3608,46.3092,46.3534,62296.0
2016-03-21 14:30:00,62.85,62.88,62.73,62.79,72038.0,46.3534,46.3756,46.2649,46.3092,72038.0
2016-03-21 14:40:00,62.79,62.8,62.73,62.8,88644.0,46.3092,46.3166,46.2649,46.3166,88644.0
2016-03-21 14:50:00,62.8,62.84,62.74,62.82,56369.0,46.3166,46.3461,46.2723,46.3313,56369.0
2016-03-21 15:00:00,62.83,62.83,62.69,62.79,98602.0,46.3387,46.3387,46.2354,46.3092,98602.0
2016-03-21 15:10:00,62.79,62.82,62.75,62.77,93585.0,46.3092,46.3313,46.2797,46.2944,93585.0
2016-03-21 15:20:00,62.76,62.77,62.67,62.68,101305.0,46.2871,46.2944,46.2207,46.2281,101305.0
2016-03-21 15:30:00,62.68,62.68,62.6,62.63,128670.0,46.2281,46.2281,46.1691,46.1912,128670.0
2016-03-21 15:40:00,62.63,62.7,62.6,62.64,130274.0,46.1912,46.2428,46.1691,46.1986,130274.0
2016-03-21 15:50:00,62.64,62.74,62.63,62.69,210221.0,46.1986,46.2723,46.1912,46.2354,210221.0
2016-03-22 09:30:00,62.58,63.25,62.58,63.03,250516.0,46.1543,46.6484,46.1543,46.4862,250516.0
2016-03-22 09:40:00,63.01,63.02,62.72,62.86,139574.0,46.4714,46.4788,46.2576,46.3608,139574.0
2016-03-22 09:50:00,62.87,62.93,62.67,62.7,120856.0,46.3682,46.4124,46.2207,46.2428,120856.0
2016-03-22 10:00:00,62.69,62.73,62.58,62.64,100350.0,46.2354,46.2649,46.1543,46.1986,100350.0
2016-03-22 10:10:00,62.64,62.79,62.53,62.54,82732.0,46.1986,46.3092,46.1174,46.1248,82732.0
2016-03-22 10:20:00,62.53,62.6,62.46,62.5,149039.0,46.1174,46.1691,46.0658,46.0953,149039.0
2016-03-22 10:30:00,62.5,62.54,62.4,62.5,110277.0,46.0953,46.1248,46.0215,46.0953,110277.0
2016-03-22 10:40:00,62.5,62.56,62.46,62.48,102567.0,46.0953,46.1396,46.0658,46.0805,102567.0
2016-03-22 10:50:00,62.48,62.51,62.38,62.45,100727.0,46.0805,46.1027,46.0068,46.0584,100727.0
2016-03-22 11:00:00,62.45,62.51,62.44,62.49,77068.0,46.0584,46.1027,46.051,46.0879,77068.0
2016-03-22 11:10:00,62.5,62.67,62.47,62.66,156504.0,46.0953,46.2207,46.0732,46.2133,156504.0
2016-03-22 11:20:00,62.66,62.73,62.59,62.7,44442.0,46.2133,46.2649,46.1617,46.2428,44442.0
2016-03-22 11:30:00,62.7,62.72,62.66,62.66,50040.0,46.2428,46.2576,46.2133,46.2133,50040.0
2016-03-22 11:40:00,62.66,62.77,62.65,62.74,68308.0,46.2133,46.2944,46.2059,46.2723,68308.0
2016-03-22 11:50:00,62.74,62.78,62.62,62.67,101469.0,46.2723,46.3018,46.1838,46.2207,101469.0
2016-03-22 12:00:00,62.66,62.84,62.66,62.83,77949.0,46.2133,46.3461,46.2133,46.3387,77949.0
2016-03-22 12:10:00,62.83,62.84,62.76,62.83,57250.0,46.3387,46.3461,46.2871,46.3387,57250.0
2016-03-22 12:20:00,62.83,63.03,62.8,63.0,87743.0,46.3387,46.4862,46.3166,46.4641,87743.0
2016-03-22 12:30:00,63.01,63.03,62.9,62.97,71718.0,46.4714,46.4862,46.3903,46.4419,71718.0
2016-03-22 12:40:00,62.97,63.04,62.97,63.01,43895.0,46.4419,46.4936,46.4419,46.4714,43895.0
2016-03-22 12:50:00,63.02,63.18,63.0,63.16,73609.0,46.4788,46.5968,46.4641,46.5821,73609.0
2016-03-22 13:00:00,63.16,63.17,63.05,63.09,83007.0,46.5821,46.5894,46.5009,46.5304,83007.0
2016-03-22 13:10:00,63.08,63.11,63.01,63.1,51293.0,46.5231,46.5452,46.4714,46.5378,51293.0
2016-03-22 13:20:00,63.11,63.13,63.05,63.07,50529.0,46.5452,46.5599,46.5009,46.5157,50529.0
2016-03-22 13:30:00,63.08,63.2,63.06,63.18,76508.0,46.5231,46.6116,46.5083,46.5968,76508.0
2016-03-22 13:40:00,63.18,63.22,63.06,63.13,63845.0,46.5968,46.6263,46.5083,46.5599,63845.0
2016-03-22 13:50:00,63.13,63.15,62.94,62.95,64536.0,46.5599,46.5747,46.4198,46.4272,64536.0
2016-03-22 14:00:00,62.95,63.06,62.95,62.95,52473.0,46.4272,46.5083,46.4272,46.4272,52473.0
2016-03-22 14:10:00,62.95,63.02,62.9,62.96,66672.0,46.4272,46.4788,46.3903,46.4346,66672.0
2016-03-22 14:20:00,62.97,62.98,62.87,62.92,97140.0,46.4419,46.4493,46.3682,46.4051,97140.0
2016-03-22 14:30:00,62.94,63.0,62.93,62.98,70866.0,46.4198,46.4641,46.4124,46.4493,70866.0
2016-03-22 14:40:00,62.98,63.0,62.88,62.9,75048.0,46.4493,46.4641,46.3756,46.3903,75048.0
2016-03-22 14:50:00,62.91,62.92,62.73,62.73,82627.0,46.3977,46.4051,46.2649,46.2649,82627.0
2016-03-22 15:00:00,62.74,62.82,62.69,62.73,71580.0,46.2723,46.3313,46.2354,46.2649,71580.0
2016-03-22 15:10:00,62.74,62.76,62.58,62.65,92341.0,46.2723,46.2871,46.1543,46.2059,92341.0
2016-03-22 15:20:00,62.66,62.73,62.6,62.61,95867.0,46.2133,46.2649,46.1691,46.1764,95867.0
2016-03-22 15:30:00,62.61,62.72,62.61,62.67,132177.0,46.1764,46.2576,46.1764,46.2207,132177.0
2016-03-22 15:40:00,62.66,62.75,62.63,62.71,190106.0,46.2133,46.2797,46.1912,46.2502,190106.0
2016-03-22 15:50:00,62.71,62.92,62.67,62.81,799950.0,46.2502,46.4051,46.2207,46.3239,799950.0
2016-03-23 09:30:00,63.08,63.08,62.68,62.91,142579.0,46.5231,46.5231,46.2281,46.3977,142579.0
2016-03-23 09:40:00,62.92,62.99,62.75,62.75,54144.0,46.4051,46.4567,46.2797,46.2797,54144.0
2016-03-23 09:50:00,62.75,62.84,62.64,62.67,53028.0,46.2797,46.3461,46.1986,46.2207,53028.0
2016-03-23 10:00:00,62.66,62.67,62.4,62.42,93421.0,46.2133,46.2207,46.0215,46.0363,93421.0
2016-03-23 10:10:00,62.42,62.56,62.41,62.55,90558.0,46.0363,46.1396,46.0289,46.1322,90558.0
2016-03-23 10:20:00,62.56,62.69,62.55,62.69,56236.0,46.1396,46.2354,46.1322,46.2354,56236.0
2016-03-23 10:30:00,62.68,62.81,62.51,62.57,52019.0,46.2281,46.3239,46.1027,46.1469,52019.0
2016-03-23 10:40:00,62.58,62.69,62.53,62.64,49296.0,46.1543,46.2354,46.1174,46.1986,49296.0
2016-03-23 10:50:00,62.65,62.78,62.62,62.74,62815.0,46.2059,46.3018,46.1838,46.2723,62815.0
2016-03-23 11:00:00,62.73,62.77,62.54,62.67,69295.0,46.2649,46.2944,46.1248,46.2207,69295.0
2016-03-23 11:10:00,62.67,62.67,62.45,62.45,73078.0,46.2207,46.2207,46.0584,46.0584,73078.0
2016-03-23 11:20:00,62.44,62.53,62.38,62.4,77701.0,46.051,46.1174,46.0068,46.0215,77701.0
2016-03-23 11:30:00,62.41,62.46,62.37,62.38,90844.0,46.0289,46.0658,45.9994,46.0068,90844.0
2016-03-23 11:40:00,62.38,62.5,62.36,62.43,84766.0,46.0068,46.0953,45.992,46.0437,84766.0
2016-03-23 11:50:00,62.43,62.5,62.38,62.5,30939.0,46.0437,46.0953,46.0068,46.0953,30939.0
2016-03-23 12:00:00,62.49,62.64,62.45,62.62,61545.0,46.0879,46.1986,46.0584,46.1838,61545.0
2016-03-23 12:10:00,62.61,62.71,62.61,62.68,91394.0,46.1764,46.2502,46.1764,46.2281,91394.0
2016-03-23 12:20:00,62.68,62.68,62.51,62.58,51152.0,46.2281,46.2281,46.1027,46.1543,51152.0
2016-03-23 12:30:00,62.6,62.66,62.58,62.61,41444.0,46.1691,46.2133,46.1543,46.1764,41444.0
2016-03-23 12:40:00,62.61,62.68,62.59,62.67,41189.0,46.1764,46.2281,46.1617,46.2207,41189.0
2016-03-23 12:50:00,62.67,62.67,62.56,62.6,40645.0,46.2207,46.2207,46.1396,46.1691,40645.0
2016-03-23 13:00:00,62.61,62.61,62.42,62.47,64396.0,46.1764,46.1764,46.0363,46.0732,64396.0
2016-03-23 13:10:00,62.47,62.51,62.43,62.46,65711.0,46.0732,46.1027,46.0437,46.0658,65711.0
2016-03-23 13:20:00,62.47,62.52,62.44,62.47,62309.0,46.0732,46.1101,46.051,46.0732,62309.0
2016-03-23 13:30:00,62.48,62.49,62.36,62.38,84424.0,46.0805,46.0879,45.992,46.0068,84424.0
2016-03-23 13:40:00,62.38,62.43,62.36,62.41,41839.0,46.0068,46.0437,45.992,46.0289,41839.0
2016-03-23 13:50:00,62.41,62.5,62.39,62.41,34909.0,46.0289,46.0953,46.0142,46.0289,34909.0
2016-03-23 14:00:00,62.42,62.43,62.36,62.4,52309.0,46.0363,46.0437,45.992,46.0215,52309.0
2016-03-23 14:10:00,62.39,62.58,62.39,62.5,54554.0,46.0142,46.1543,46.0142,46.0953,54554.0
2016-03-23 14:20:00,62.51,62.59,62.48,62.5,61651.0,46.1027,46.1617,46.0805,46.0953,61651.0
2016-03-23 14:30:00,62.51,62.63,62.51,62.56,46258.0,46.1027,46.1912,46.1027,46.1396,46258.0
2016-03-23 14:40:00,62.55,62.56,62.4,62.42,55447.0,46.1322,46.1396,46.0215,46.0363,55447.0
2016-03-23 14:50:00,62.43,62.43,62.3,62.37,74546.0,46.0437,46.0437,45.9478,45.9994,74546.0
2016-03-23 15:00:00,62.38,62.42,62.3,62.35,74572.0,46.0068,46.0363,45.9478,45.9847,74572.0
2016-03-23 15:10:00,62.36,62.37,62.29,62.33,63759.0,45.992,45.9994,45.9404,45.9699,63759.0
2016-03-23 15:20:00,62.33,62.36,62.26,62.32,86008.0,45.9699,45.992,45.9183,45.9625,86008.0
2016-03-23 15:30:00,62.32,62.38,62.28,62.32,113608.0,45.9625,46.0068,45.933,45.9625,113608.0
2016-03-23 15:40:00,62.33,62.39,62.25,62.37,149289.0,45.9699,46.0142,45.9109,45.9994,149289.0
2016-03-23 15:50:00,62.36,62.4,62.31,62.32,278583.0,45.992,46.0215,45.9552,45.9625,278583.0
2016-03-24 09:30:00,62.18,62.21,61.75,61.97,271692.0,45.8593,45.8814,45.5422,45.7044,271692.0
2016-03-24 09:40:00,61.98,62.24,61.95,62.03,79971.0,45.7118,45.9035,45.6897,45.7487,79971.0
2016-03-24 09:50:00,62.02,62.23,61.99,62.17,132511.0,45.7413,45.8962,45.7192,45.8519,132511.0
2016-03-24 10:00:00,62.17,62.22,62.05,62.19,125243.0,45.8519,45.8888,45.7634,45.8667,125243.0
2016-03-24 10:10:00,62.19,62.22,62.04,62.18,209979.0,45.8667,45.8888,45.756,45.8593,209979.0
2016-03-24 10:20:00,62.16,62.21,62.03,62.05,77574.0,45.8445,45.8814,45.7487,45.7634,77574.0
2016-03-24 10:30:00,62.05,62.24,62.04,62.23,86788.0,45.7634,45.9035,45.756,45.8962,86788.0
2016-03-24 10:40:00,62.23,62.35,62.18,62.29,80348.0,45.8962,45.9847,45.8593,45.9404,80348.0
2016-03-24 10:50:00,62.3,62.36,62.17,62.18,71099.0,45.9478,45.992,45.8519,45.8593,71099.0
2016-03-24 11:00:00,62.19,62.37,62.18,62.37,62583.0,45.8667,45.9994,45.8593,45.9994,62583.0
2016-03-24 11:10:00,62.37,62.38,62.18,62.21,39655.0,45.9994,46.0068,45.8593,45.8814,39655.0
2016-03-24 11:20:00,62.2,62.21,61.88,61.91,115135.0,45.874,45.8814,45.638,45.6602,115135.0
2016-03-24 11:30:00,61.91,62.14,61.89,62.03,104662.0,45.6602,45.8298,45.6454,45.7487,104662.0
2016-03-24 11:40:00,62.03,62.04,61.89,61.98,117797.0,45.7487,45.756,45.6454,45.7118,117797.0
2016-03-24 11:50:00,61.99,62.06,61.95,61.96,44063.0,45.7192,45.7708,45.6897,45.697,44063.0
2016-03-24 12:00:00,61.97,62.09,61.97,62.08,36485.0,45.7044,45.7929,45.7044,45.7855,36485.0
2016-03-24 12:10:00,62.07,62.1,61.86,61.87,63670.0,45.7782,45.8003,45.6233,45.6307,63670.0
2016-03-24 12:20:00,61.86,61.91,61.81,61.89,37611.0,45.6233,45.6602,45.5864,45.6454,37611.0
2016-03-24 12:30:00,61.88,61.9,61.75,61.78,64145.0,45.638,45.6528,45.5422,45.5643,64145.0
2016-03-24 12:40:00,61.78,61.81,61.73,61.76,44698.0,45.5643,45.5864,45.5274,45.5495,44698.0
2016-03-24 12:50:00,61.76,61.9,61.75,61.87,36336.0,45.5495,45.6528,45.5422,45.6307,36336.0
2016-03-24 13:00:00,61.87,62.03,61.86,62.03,110284.0,45.6307,45.7487,45.6233,45.7487,110284.0
2016-03-24 13:10:00,62.02,62.05,61.98,62.04,49138.0,45.7413,45.7634,45.7118,45.756,49138.0
2016-03-24 13:20:00,62.05,62.09,62.01,62.07,45153.0,45.7634,45.7929,45.7339,45.7782,45153.0
2016-03-24 13:30:00,62.07,62.07,61.98,62.07,57228.0,45.7782,45.7782,45.7118,45.7782,57228.0
2016-03-24 13:40:00,62.07,62.1,61.98,61.98,38169.0,45.7782,45.8003,45.7118,45.7118,38169.0
2016-03-24 13:50:00,61.98,62.01,61.92,61.92,34250.0,45.7118,45.7339,45.6675,45.6675,34250.0
2016-03-24 14:00:00,61.93,62.02,61.88,62.01,81201.0,45.6749,45.7413,45.638,45.7339,81201.0
2016-03-24 14:10:00,62.02,62.05,61.98,62.0,78451.0,45.7413,45.7634,45.7118,45.7265,78451.0
2016-03-24 14:20:00,62.0,62.07,61.99,62.03,44298.0,45.7265,45.7782,45.7192,45.7487,44298.0
2016-03-24 14:30:00,62.04,62.15,61.99,62.13,64441.0,45.756,45.8372,45.7192,45.8224,64441.0
2016-03-24 14:40:00,62.12,62.19,62.11,62.17,41540.0,45.815,45.8667,45.8077,45.8519,41540.0
2016-03-24 14:50:00,62.17,62.21,62.13,62.2,50408.0,45.8519,45.8814,45.8224,45.874,50408.0
2016-03-24 15:00:00,62.21,62.32,62.18,62.31,81690.0,45.8814,45.9625,45.8593,45.9552,81690.0
2016-03-24 15:10:00,62.31,62.43,62.29,62.3,87587.0,45.9552,46.0437,45.9404,45.9478,87587.0
2016-03-24 15:20:00,62.3,62.36,62.3,62.35,71776.0,45.9478,45.992,45.9478,45.9847,71776.0
2016-03-24 15:30:00,62.35,62.37,62.31,62.35,102720.0,45.9847,45.9994,45.9552,45.9847,102720.0
2016-03-24 15:40:00,62.35,62.43,62.34,62.43,222994.0,45.9847,46.0437,45.9773,46.0437,222994.0
2016-03-24 15:50:00,62.42,62.56,62.42,62.55,399824.0,46.0363,46.1396,46.0363,46.1322,399824.0
2016-03-28 09:30:00,62.58,62.79,62.48,62.55,199999.0,46.1543,46.3092,46.0805,46.1322,199999.0
2016-03-28 09:40:00,62.53,62.6,62.38,62.47,120551.0,46.1174,46.1691,46.0068,46.0732,120551.0
2016-03-28 09:50:00,62.49,62.52,62.43,62.43,65032.0,46.0879,46.1101,46.0437,46.0437,65032.0
2016-03-28 10:00:00,62.43,62.5,62.23,62.31,86106.0,46.0437,46.0953,45.8962,45.9552,86106.0
2016-03-28 10:10:00,62.31,62.5,62.22,62.49,93262.0,45.9552,46.0953,45.8888,46.0879,93262.0
2016-03-28 10:20:00,62.49,62.74,62.46,62.74,98404.0,46.0879,46.2723,46.0658,46.2723,98404.0
2016-03-28 10:30:00,62.74,62.82,62.45,62.47,105606.0,46.2723,46.3313,46.0584,46.0732,105606.0
2016-03-28 10:40:00,62.45,62.46,62.33,62.4,72001.0,46.0584,46.0658,45.9699,46.0215,72001.0
2016-03-28 10:50:00,62.4,62.49,62.38,62.47,75577.0,46.0215,46.0879,46.0068,46.0732,75577.0
2016-03-28 11:00:00,62.47,62.58,62.47,62.47,103138.0,46.0732,46.1543,46.0732,46.0732,103138.0
2016-03-28 11:10:00,62.46,62.52,62.32,62.34,59817.0,46.0658,46.1101,45.9625,45.9773,59817.0
2016-03-28 11:20:00,62.34,62.51,62.31,62.48,45284.0,45.9773,46.1027,45.9552,46.0805,45284.0
2016-03-28 11:30:00,62.5,62.72,62.5,62.7,42692.0,46.0953,46.2576,46.0953,46.2428,42692.0
2016-03-28 11:40:00,62.71,62.8,62.63,62.77,39687.0,46.2502,46.3166,46.1912,46.2944,39687.0
2016-03-28 11:50:00,62.77,62.81,62.69,62.79,59501.0,46.2944,46.3239,46.2354,46.3092,59501.0
2016-03-28 12:00:00,62.8,62.81,62.64,62.71,99437.0,46.3166,46.3239,46.1986,46.2502,99437.0
2016-03-28 12:10:00,62.71,62.77,62.7,62.74,56942.0,46.2502,46.2944,46.2428,46.2723,56942.0
2016-03-28 12:20:00,62.74,62.77,62.71,62.76,63909.0,46.2723,46.2944,46.2502,46.2871,63909.0
2016-03-28 12:30:00,62.76,62.91,62.71,62.86,102051.0,46.2871,46.3977,46.2502,46.3608,102051.0
2016-03-28 12:40:00,62.86,62.88,62.75,62.78,52509.0,46.3608,46.3756,46.2797,46.3018,52509.0
2016-03-28 12:50:00,62.78,62.86,62.77,62.81,68035.0,46.3018,46.3608,46.2944,46.3239,68035.0
2016-03-28 13:00:00,62.8,62.85,62.78,62.85,101140.0,46.3166,46.3534,46.3018,46.3534,101140.0
2016-03-28 13:10:00,62.86,62.96,62.86,62.96,73890.0,46.3608,46.4346,46.3608,46.4346,73890.0
2016-03-28 13:20:00,62.95,63.0,62.92,62.94,80029.0,46.4272,46.4641,46.4051,46.4198,80029.0
2016-03-28 13:30:00,62.94,62.98,62.92,62.93,89003.0,46.4198,46.4493,46.4051,46.4124,89003.0
2016-03-28 13:40:00,62.94,63.05,62.93,63.05,117952.0,46.4198,46.5009,46.4124,46.5009,117952.0
2016-03-28 13:50:00,63.05,63.12,63.0,63.05,121741.0,46.5009,46.5526,46.4641,46.5009,121741.0
2016-03-28 14:00:00,63.05,63.15,63.04,63.09,96454.0,46.5009,46.5747,46.4936,46.5304,96454.0
2016-03-28 14:10:00,63.08,63.1,63.0,63.01,99402.0,46.5231,46.5378,46.4641,46.4714,99402.0
2016-03-28 14:20:00,63.01,63.03,62.89,63.03,122191.0,46.4714,46.4862,46.3829,46.4862,122191.0
2016-03-28 14:30:00,63.03,63.03,62.86,62.94,75531.0,46.4862,46.4862,46.3608,46.4198,75531.0
2016-03-28 14:40:00,62.93,62.94,62.77,62.78,72676.0,46.4124,46.4198,46.2944,46.3018,72676.0
2016-03-28 14:50:00,62.79,62.81,62.69,62.73,80288.0,46.3092,46.3239,46.2354,46.2649,80288.0
2016-03-28 15:00:00,62.73,62.9,62.72,62.88,68571.0,46.2649,46.3903,46.2576,46.3756,68571.0
2016-03-28 15:10:00,62.88,62.92,62.84,62.84,90256.0,46.3756,46.4051,46.3461,46.3461,90256.0
2016-03-28 15:20:00,62.84,62.88,62.76,62.83,109115.0,46.3461,46.3756,46.2871,46.3387,109115.0
2016-03-28 15:30:00,62.83,62.89,62.8,62.85,138913.0,46.3387,46.3829,46.3166,46.3534,138913.0
2016-03-28 15:40:00,62.86,62.95,62.83,62.89,188094.0,46.3608,46.4272,46.3387,46.3829,188094.0
2016-03-28 15:50:00,62.88,62.88,62.7,62.77,330033.0,46.3756,46.3756,46.2428,46.2944,330033.0
2016-03-29 09:30:00,62.45,62.82,62.38,62.38,114797.0,46.0584,46.3313,46.0068,46.0068,114797.0
2016-03-29 09:40:00,62.4,62.55,62.33,62.49,63143.0,46.0215,46.1322,45.9699,46.0879,63143.0
2016-03-29 09:50:00,62.48,62.72,62.42,62.72,67004.0,46.0805,46.2576,46.0363,46.2576,67004.0
2016-03-29 10:00:00,62.74,62.97,62.69,62.96,101748.0,46.2723,46.4419,46.2354,46.4346,101748.0
2016-03-29 10:10:00,62.98,63.1,62.87,63.09,87157.0,46.4493,46.5378,46.3682,46.5304,87157.0
2016-03-29 10:20:00,63.08,63.12,63.01,63.07,171724.0,46.5231,46.5526,46.4714,46.5157,171724.0
2016-03-29 10:30:00,63.07,63.23,63.05,63.21,111844.0,46.5157,46.6337,46.5009,46.6189,111844.0
2016-03-29 10:40:00,63.21,63.31,63.16,63.3,96738.0,46.6189,46.6927,46.5821,46.6853,96738.0
2016-03-29 10:50:00,63.29,63.31,63.09,63.13,88576.0,46.6779,46.6927,46.5304,46.5599,88576.0
2016-03-29 11:00:00,63.13,63.18,63.02,63.08,85862.0,46.5599,46.5968,46.4788,46.5231,85862.0
2016-03-29 11:10:00,63.08,63.26,63.08,63.26,91890.0,46.5231,46.6558,46.5231,46.6558,91890.0
2016-03-29 11:20:00,63.26,63.34,63.24,63.29,118974.0,46.6558,46.7148,46.6411,46.6779,118974.0
2016-03-29 11:30:00,63.27,63.41,63.19,63.41,71888.0,46.6632,46.7664,46.6042,46.7664,71888.0
2016-03-29 11:40:00,63.4,63.46,63.34,63.41,72258.0,46.7591,46.8033,46.7148,46.7664,72258.0
2016-03-29 11:50:00,63.41,63.48,63.35,63.41,48313.0,46.7664,46.8181,46.7222,46.7664,48313.0
2016-03-29 12:00:00,63.41,63.41,63.24,63.34,52283.0,46.7664,46.7664,46.6411,46.7148,52283.0
2016-03-29 12:10:00,63.33,63.4,63.32,63.35,50514.0,46.7074,46.7591,46.7001,46.7222,50514.0
2016-03-29 12:20:00,63.36,63.73,63.36,63.69,159045.0,46.7296,47.0025,46.7296,46.973,159045.0
2016-03-29 12:30:00,63.7,63.73,63.6,63.61,145192.0,46.9803,47.0025,46.9066,46.914,145192.0
2016-03-29 12:40:00,63.6,63.88,63.6,63.79,64441.0,46.9066,47.1131,46.9066,47.0467,64441.0
2016-03-29 12:50:00,63.8,63.9,63.73,63.78,102060.0,47.0541,47.1278,47.0025,47.0393,102060.0
2016-03-29 13:00:00,63.77,63.81,63.64,63.75,115664.0,47.032,47.0615,46.9361,47.0172,115664.0
2016-03-29 13:10:00,63.74,63.85,63.7,63.83,43691.0,47.0098,47.091,46.9803,47.0762,43691.0
2016-03-29 13:20:00,63.82,63.83,63.7,63.75,60862.0,47.0688,47.0762,46.9803,47.0172,60862.0
2016-03-29 13:30:00,63.74,63.75,63.59,63.7,69792.0,47.0098,47.0172,46.8992,46.9803,69792.0
2016-03-29 13:40:00,63.71,63.77,63.65,63.68,70939.0,46.9877,47.032,46.9435,46.9656,70939.0
2016-03-29 13:50:00,63.68,63.86,63.68,63.68,83513.0,46.9656,47.0983,46.9656,46.9656,83513.0
2016-03-29 14:00:00,63.69,64.04,63.66,63.99,270114.0,46.973,47.2311,46.9508,47.1942,270114.0
2016-03-29 14:10:00,63.97,64.05,63.89,64.04,97827.0,47.1795,47.2385,47.1205,47.2311,97827.0
2016-03-29 14:20:00,64.03,64.06,63.99,64.01,85919.0,47.2237,47.2458,47.1942,47.209,85919.0
2016-03-29 14:30:00,64.01,64.13,64.0,64.13,128537.0,47.209,47.2975,47.2016,47.2975,128537.0
2016-03-29 14:40:00,64.13,64.19,64.04,64.19,268742.0,47.2975,47.3417,47.2311,47.3417,268742.0
2016-03-29 14:50:00,64.2,64.23,64.13,64.19,150151.0,47.3491,47.3712,47.2975,47.3417,150151.0
2016-03-29 15:00:00,64.18,64.32,64.16,64.32,182268.0,47.3343,47.4376,47.3196,47.4376,182268.0
2016-03-29 15:10:00,64.32,64.36,64.25,64.33,133808.0,47.4376,47.4671,47.386,47.445,133808.0
2016-03-29 15:20:00,64.33,64.45,64.32,64.4,175510.0,47.445,47.5335,47.4376,47.4966,175510.0
2016-03-29 15:30:00,64.4,64.42,64.34,64.36,226391.0,47.4966,47.5113,47.4523,47.4671,226391.0
2016-03-29 15:40:00,64.36,64.42,64.17,64.17,288391.0,47.4671,47.5113,47.327,47.327,288391.0
2016-03-29 15:50:00,64.17,64.24,64.14,64.19,633753.0,47.327,47.3786,47.3048,47.3417,633753.0
2016-03-30 09:30:00,63.96,64.16,63.83,63.96,130010.0,47.4546,47.603,47.3582,47.4546,130010.0
2016-03-30 09:40:00,63.95,64.11,63.87,64.01,55447.0,47.4472,47.5659,47.3879,47.4917,55447.0
2016-03-30 09:50:00,64.01,64.07,63.8,63.87,137178.0,47.4917,47.5363,47.3359,47.3879,137178.0
2016-03-30 10:00:00,63.88,63.9,63.45,63.55,183316.0,47.3953,47.4101,47.0763,47.1504,183316.0
2016-03-30 10:10:00,63.53,63.58,63.34,63.48,158129.0,47.1356,47.1727,46.9946,47.0985,158129.0
2016-03-30 10:20:00,63.49,63.5,63.25,63.26,202609.0,47.1059,47.1133,46.9279,46.9353,202609.0
2016-03-30 10:30:00,63.26,63.52,63.26,63.47,117755.0,46.9353,47.1282,46.9353,47.0911,117755.0
2016-03-30 10:40:00,63.49,63.6,63.46,63.53,65819.0,47.1059,47.1875,47.0837,47.1356,65819.0
2016-03-30 10:50:00,63.53,63.59,63.5,63.52,59416.0,47.1356,47.1801,47.1133,47.1282,59416.0
2016-03-30 11:00:00,63.52,63.67,63.51,63.54,133931.0,47.1282,47.2395,47.1208,47.143,133931.0
2016-03-30 11:10:00,63.54,63.57,63.41,63.41,45292.0,47.143,47.1653,47.0466,47.0466,45292.0
2016-03-30 11:20:00,63.41,63.55,63.38,63.51,52571.0,47.0466,47.1504,47.0243,47.1208,52571.0
2016-03-30 11:30:00,63.53,63.58,63.46,63.51,61120.0,47.1356,47.1727,47.0837,47.1208,61120.0
2016-03-30 11:40:00,63.5,63.71,63.49,63.59,79014.0,47.1133,47.2692,47.1059,47.1801,79014.0
2016-03-30 11:50:00,63.59,63.72,63.59,63.69,37339.0,47.1801,47.2766,47.1801,47.2543,37339.0
2016-03-30 12:00:00,63.69,63.69,63.61,63.62,61576.0,47.2543,47.2543,47.195,47.2024,61576.0
2016-03-30 12:10:00,63.63,63.84,63.62,63.67,90925.0,47.2098,47.3656,47.2024,47.2395,90925.0
2016-03-30 12:20:00,63.67,63.68,63.55,63.61,34538.0,47.2395,47.2469,47.1504,47.195,34538.0
2016-03-30 12:30:00,63.61,63.71,63.59,63.61,37282.0,47.195,47.2692,47.1801,47.195,37282.0
2016-03-30 12:40:00,63.6,63.61,63.48,63.58,32753.0,47.1875,47.195,47.0985,47.1727,32753.0
2016-03-30 12:50:00,63.57,63.64,63.55,63.64,45423.0,47.1653,47.2172,47.1504,47.2172,45423.0
2016-03-30 13:00:00,63.62,63.66,63.49,63.5,50725.0,47.2024,47.2321,47.1059,47.1133,50725.0
2016-03-30 13:10:00,63.5,63.51,63.31,63.32,40948.0,47.1133,47.1208,46.9724,46.9798,40948.0
2016-03-30 13:20:00,63.33,63.36,63.29,63.31,67026.0,46.9872,47.0095,46.9575,46.9724,67026.0
2016-03-30 13:30:00,63.32,63.35,63.25,63.28,59138.0,46.9798,47.0021,46.9279,46.9501,59138.0
2016-03-30 13:40:00,63.29,63.42,63.29,63.42,54954.0,46.9575,47.054,46.9575,47.054,54954.0
2016-03-30 13:50:00,63.42,63.53,63.41,63.42,64075.0,47.054,47.1356,47.0466,47.054,64075.0
2016-03-30 14:00:00,63.42,63.52,63.41,63.46,50328.0,47.054,47.1282,47.0466,47.0837,50328.0
2016-03-30 14:10:00,63.46,63.49,63.3,63.36,70845.0,47.0837,47.1059,46.965,47.0095,70845.0
2016-03-30 14:20:00,63.35,63.39,63.31,63.38,67504.0,47.0021,47.0317,46.9724,47.0243,67504.0
2016-03-30 14:30:00,63.38,63.42,63.28,63.28,61256.0,47.0243,47.054,46.9501,46.9501,61256.0
2016-03-30 14:40:00,63.27,63.31,63.2,63.28,75152.0,46.9427,46.9724,46.8908,46.9501,75152.0
2016-03-30 14:50:00,63.28,63.3,63.23,63.26,74127.0,46.9501,46.965,46.913,46.9353,74127.0
2016-03-30 15:00:00,63.25,63.33,63.23,63.32,101153.0,46.9279,46.9872,46.913,46.9798,101153.0
2016-03-30 15:10:00,63.32,63.38,63.3,63.36,88532.0,46.9798,47.0243,46.965,47.0095,88532.0
2016-03-30 15:20:00,63.37,63.41,63.33,63.35,114365.0,47.0169,47.0466,46.9872,47.0021,114365.0
2016-03-30 15:30:00,63.35,63.4,63.34,63.39,136517.0,47.0021,47.0392,46.9946,47.0317,136517.0
2016-03-30 15:40:00,63.39,63.47,63.33,63.46,237497.0,47.0317,47.0911,46.9872,47.0837,237497.0
2016-03-30 15:50:00,63.46,63.52,63.42,63.46,469517.0,47.0837,47.1282,47.054,47.0837,469517.0
2016-03-31 09:30:00,63.6,63.65,63.3,63.37,182650.0,47.1875,47.2246,46.965,47.0169,182650.0
2016-03-31 09:40:00,63.38,63.7,63.31,63.68,100280.0,47.0243,47.2617,46.9724,47.2469,100280.0
2016-03-31 09:50:00,63.71,63.75,63.5,63.75,60531.0,47.2692,47.2988,47.1133,47.2988,60531.0
2016-03-31 10:00:00,63.77,63.97,63.69,63.9,158491.0,47.3137,47.4621,47.2543,47.4101,158491.0
2016-03-31 10:10:00,63.89,64.03,63.88,63.9,93536.0,47.4027,47.5066,47.3953,47.4101,93536.0
2016-03-31 10:20:00,63.9,64.01,63.7,63.71,65623.0,47.4101,47.4917,47.2617,47.2692,65623.0
2016-03-31 10:30:00,63.7,63.72,63.39,63.41,83769.0,47.2617,47.2766,47.0317,47.0466,83769.0
2016-03-31 10:40:00,63.42,63.64,63.42,63.48,58849.0,47.054,47.2172,47.054,47.0985,58849.0
2016-03-31 10:50:00,63.48,63.63,63.48,63.55,54494.0,47.0985,47.2098,47.0985,47.1504,54494.0
2016-03-31 11:00:00,63.55,63.68,63.51,63.51,68869.0,47.1504,47.2469,47.1208,47.1208,68869.0
2016-03-31 11:10:00,63.5,63.6,63.49,63.52,50274.0,47.1133,47.1875,47.1059,47.1282,50274.0
2016-03-31 11:20:00,63.52,63.52,63.36,63.49,48372.0,47.1282,47.1282,47.0095,47.1059,48372.0
2016-03-31 11:30:00,63.48,63.51,63.39,63.42,44253.0,47.0985,47.1208,47.0317,47.054,44253.0
2016-03-31 11:40:00,63.42,63.61,63.41,63.6,38929.0,47.054,47.195,47.0466,47.1875,38929.0
2016-03-31 11:50:00,63.6,63.65,63.56,63.65,31022.0,47.1875,47.2246,47.1579,47.2246,31022.0
2016-03-31 12:00:00,63.66,63.78,63.63,63.64,108252.0,47.2321,47.3211,47.2098,47.2172,108252.0
2016-03-31 12:10:00,63.64,63.85,63.63,63.85,60211.0,47.2172,47.373,47.2098,47.373,60211.0
2016-03-31 12:20:00,63.86,63.88,63.76,63.79,67738.0,47.3804,47.3953,47.3063,47.3285,67738.0
2016-03-31 12:30:00,63.79,63.92,63.76,63.91,42824.0,47.3285,47.425,47.3063,47.4175,42824.0
2016-03-31 12:40:00,63.91,63.95,63.87,63.87,37306.0,47.4175,47.4472,47.3879,47.3879,37306.0
2016-03-31 12:50:00,63.88,63.94,63.83,63.85,34209.0,47.3953,47.4398,47.3582,47.373,34209.0
2016-03-31 13:00:00,63.85,63.87,63.78,63.86,46838.0,47.373,47.3879,47.3211,47.3804,46838.0
2016-03-31 13:10:00,63.86,63.92,63.84,63.87,46495.0,47.3804,47.425,47.3656,47.3879,46495.0
2016-03-31 13:20:00,63.86,63.89,63.83,63.87,36987.0,47.3804,47.4027,47.3582,47.3879,36987.0
2016-03-31 13:30:00,63.87,63.91,63.85,63.86,68346.0,47.3879,47.4175,47.373,47.3804,68346.0
2016-03-31 13:40:00,63.86,63.87,63.77,63.81,52799.0,47.3804,47.3879,47.3137,47.3434,52799.0
2016-03-31 13:50:00,63.8,63.84,63.74,63.75,63498.0,47.3359,47.3656,47.2914,47.2988,63498.0
2016-03-31 14:00:00,63.75,63.77,63.65,63.68,280872.0,47.2988,47.3137,47.2246,47.2469,280872.0
2016-03-31 14:10:00,63.67,63.84,63.65,63.83,230568.0,47.2395,47.3656,47.2246,47.3582,230568.0
2016-03-31 14:20:00,63.83,63.94,63.79,63.8,156915.0,47.3582,47.4398,47.3285,47.3359,156915.0
2016-03-31 14:30:00,63.8,63.86,63.78,63.81,92220.0,47.3359,47.3804,47.3211,47.3434,92220.0
2016-03-31 14:40:00,63.8,63.82,63.71,63.8,66469.0,47.3359,47.3508,47.2692,47.3359,66469.0
2016-03-31 14:50:00,63.8,63.95,63.78,63.91,165863.0,47.3359,47.4472,47.3211,47.4175,165863.0
2016-03-31 15:00:00,63.9,63.95,63.85,63.88,88570.0,47.4101,47.4472,47.373,47.3953,88570.0
2016-03-31 15:10:00,63.87,63.87,63.79,63.86,91448.0,47.3879,47.3879,47.3285,47.3804,91448.0
2016-03-31 15:20:00,63.86,63.93,63.86,63.91,124744.0,47.3804,47.4324,47.3804,47.4175,124744.0
2016-03-31 15:30:00,63.91,64.01,63.89,63.99,210962.0,47.4175,47.4917,47.4027,47.4769,210962.0
2016-03-31 15:40:00,63.99,64.04,63.94,64.0,243105.0,47.4769,47.514,47.4398,47.4843,243105.0
2016-03-31 15:50:00,63.99,64.0,63.82,63.86,571098.0,47.4769,47.4843,47.3508,47.3804,571098.0
2016-04-01 09:30:00,63.66,63.8,63.5,63.69,155808.0,47.2321,47.3359,47.1133,47.2543,155808.0
2016-04-01 09:40:00,63.7,63.93,63.61,63.89,80489.0,47.2617,47.4324,47.195,47.4027,80489.0
2016-04-01 09:50:00,63.9,64.06,63.83,64.06,78099.0,47.4101,47.5288,47.3582,47.5288,78099.0
2016-04-01 10:00:00,64.07,64.1,63.95,63.98,91812.0,47.5363,47.5585,47.4472,47.4695,91812.0
2016-04-01 10:10:00,63.98,64.08,63.95,64.07,73494.0,47.4695,47.5437,47.4472,47.5363,73494.0
2016-04-01 10:20:00,64.08,64.15,64.05,64.15,69905.0,47.5437,47.5956,47.5214,47.5956,69905.0
2016-04-01 10:30:00,64.14,64.31,64.13,64.23,66131.0,47.5882,47.7143,47.5808,47.655,66131.0
2016-04-01 10:40:00,64.24,64.45,64.23,64.43,85348.0,47.6624,47.8182,47.655,47.8034,85348.0
2016-04-01 10:50:00,64.43,64.44,64.3,64.38,89525.0,47.8034,47.8108,47.7069,47.7663,89525.0
2016-04-01 11:00:00,64.39,64.53,64.35,64.47,92450.0,47.7737,47.8776,47.744,47.833,92450.0
2016-04-01 11:10:00,64.47,64.56,64.43,64.44,71072.0,47.833,47.8998,47.8034,47.8108,71072.0
2016-04-01 11:20:00,64.43,64.45,64.34,64.4,46963.0,47.8034,47.8182,47.7366,47.7811,46963.0
2016-04-01 11:30:00,64.39,64.46,64.31,64.4,71125.0,47.7737,47.8256,47.7143,47.7811,71125.0
2016-04-01 11:40:00,64.41,64.55,64.39,64.51,74825.0,47.7885,47.8924,47.7737,47.8627,74825.0
2016-04-01 11:50:00,64.5,64.5,64.34,64.45,103130.0,47.8553,47.8553,47.7366,47.8182,103130.0
2016-04-01 12:00:00,64.46,64.49,64.36,64.38,74706.0,47.8256,47.8479,47.7514,47.7663,74706.0
2016-04-01 12:10:00,64.39,64.41,64.3,64.3,60709.0,47.7737,47.7885,47.7069,47.7069,60709.0
2016-04-01 12:20:00,64.3,64.3,64.13,64.14,48081.0,47.7069,47.7069,47.5808,47.5882,48081.0
2016-04-01 12:30:00,64.16,64.18,64.08,64.12,56715.0,47.603,47.6179,47.5437,47.5734,56715.0
2016-04-01 12:40:00,64.13,64.25,64.12,64.21,32528.0,47.5808,47.6698,47.5734,47.6401,32528.0
2016-04-01 12:50:00,64.22,64.22,64.16,64.19,28034.0,47.6475,47.6475,47.603,47.6253,28034.0
2016-04-01 13:00:00,64.18,64.31,64.15,64.3,32528.0,47.6179,47.7143,47.5956,47.7069,32528.0
2016-04-01 13:10:00,64.29,64.48,64.29,64.47,59989.0,47.6995,47.8405,47.6995,47.833,59989.0
2016-04-01 13:20:00,64.48,64.53,64.45,64.53,54306.0,47.8405,47.8776,47.8182,47.8776,54306.0
2016-04-01 13:30:00,64.54,64.59,64.51,64.59,35789.0,47.885,47.9221,47.8627,47.9221,35789.0
2016-04-01 13:40:00,64.59,64.68,64.56,64.64,83647.0,47.9221,47.9888,47.8998,47.9592,83647.0
2016-04-01 13:50:00,64.64,64.67,64.56,64.59,56453.0,47.9592,47.9814,47.8998,47.9221,56453.0
2016-04-01 14:00:00,64.58,64.66,64.52,64.66,46901.0,47.9146,47.974,47.8701,47.974,46901.0
2016-04-01 14:10:00,64.67,64.68,64.57,64.61,53600.0,47.9814,47.9888,47.9072,47.9369,53600.0
2016-04-01 14:20:00,64.61,64.66,64.6,64.63,41829.0,47.9369,47.974,47.9295,47.9517,41829.0
2016-04-01 14:30:00,64.63,64.74,64.56,64.74,54237.0,47.9517,48.0334,47.8998,48.0334,54237.0
2016-04-01 14:40:00,64.74,64.82,64.74,64.78,92400.0,48.0334,48.0927,48.0334,48.063,92400.0
2016-04-01 14:50:00,64.79,64.9,64.74,64.88,106837.0,48.0705,48.1521,48.0334,48.1372,106837.0
2016-04-01 15:00:00,64.88,64.99,64.82,64.96,177299.0,48.1372,48.2188,48.0927,48.1966,177299.0
2016-04-01 15:10:00,64.96,64.99,64.93,64.98,197887.0,48.1966,48.2188,48.1743,48.2114,197887.0
2016-04-01 15:20:00,64.99,64.99,64.91,64.95,172221.0,48.2188,48.2188,48.1595,48.1892,172221.0
2016-04-01 15:30:00,64.95,65.0,64.92,64.99,159929.0,48.1892,48.2263,48.1669,48.2188,159929.0
2016-04-01 15:40:00,64.99,65.19,64.98,65.14,570821.0,48.2188,48.3672,48.2114,48.3301,570821.0
2016-04-01 15:50:00,65.13,65.14,64.9,64.92,639639.0,48.3227,48.3301,48.1521,48.1669,639639.0
2016-04-04 09:30:00,65.01,65.2,64.77,65.14,134997.0,48.2337,48.3747,48.0556,48.3301,134997.0
2016-04-04 09:40:00,65.14,65.33,64.98,64.98,81556.0,48.3301,48.4711,48.2114,48.2114,81556.0
2016-04-04 09:50:00,64.99,65.14,64.96,65.04,79244.0,48.2188,48.3301,48.1966,48.2559,79244.0
2016-04-04 10:00:00,65.02,65.32,65.02,65.21,153754.0,48.2411,48.4637,48.2411,48.3821,153754.0
2016-04-04 10:10:00,65.21,65.34,65.15,65.34,94263.0,48.3821,48.4785,48.3376,48.4785,94263.0
2016-04-04 10:20:00,65.32,65.36,65.22,65.22,60092.0,48.4637,48.4934,48.3895,48.3895,60092.0
2016-04-04 10:30:00,65.23,65.46,65.21,65.43,134021.0,48.3969,48.5676,48.3821,48.5453,134021.0
2016-04-04 10:40:00,65.43,65.68,65.41,65.55,161037.0,48.5453,48.7308,48.5305,48.6343,161037.0
2016-04-04 10:50:00,65.54,65.67,65.51,65.67,146548.0,48.6269,48.7234,48.6047,48.7234,146548.0
2016-04-04 11:00:00,65.67,65.76,65.54,65.66,243265.0,48.7234,48.7901,48.6269,48.7159,243265.0
2016-04-04 11:10:00,65.66,65.66,65.47,65.59,143055.0,48.7159,48.7159,48.575,48.664,143055.0
2016-04-04 11:20:00,65.6,65.77,65.57,65.77,102144.0,48.6714,48.7976,48.6492,48.7976,102144.0
2016-04-04 11:30:00,65.75,65.84,65.72,65.74,54817.0,48.7827,48.8495,48.7605,48.7753,54817.0
2016-04-04 11:40:00,65.73,65.79,65.63,65.64,90443.0,48.7679,48.8124,48.6937,48.7011,90443.0
2016-04-04 11:50:00,65.63,65.75,65.61,65.74,109715.0,48.6937,48.7827,48.6788,48.7753,109715.0
2016-04-04 12:00:00,65.74,65.74,65.57,65.73,80644.0,48.7753,48.7753,48.6492,48.7679,80644.0
2016-04-04 12:10:00,65.74,65.87,65.72,65.86,54665.0,48.7753,48.8718,48.7605,48.8643,54665.0
2016-04-04 12:20:00,65.85,65.93,65.85,65.86,69050.0,48.8569,48.9163,48.8569,48.8643,69050.0
2016-04-04 12:30:00,65.85,65.97,65.8,65.91,85240.0,48.8569,48.9459,48.8198,48.9014,85240.0
2016-04-04 12:40:00,65.91,65.95,65.84,65.88,73225.0,48.9014,48.9311,48.8495,48.8792,73225.0
2016-04-04 12:50:00,65.89,65.94,65.86,65.93,87074.0,48.8866,48.9237,48.8643,48.9163,87074.0
2016-04-04 13:00:00,65.94,66.0,65.93,65.98,106797.0,48.9237,48.9682,48.9163,48.9534,106797.0
2016-04-04 13:10:00,65.97,66.01,65.95,65.97,113104.0,48.9459,48.9756,48.9311,48.9459,113104.0
2016-04-04 13:20:00,65.96,66.07,65.94,66.05,65259.0,48.9385,49.0201,48.9237,49.0053,65259.0
2016-04-04 13:30:00,66.05,66.06,65.94,65.97,83875.0,49.0053,49.0127,48.9237,48.9459,83875.0
2016-04-04 13:40:00,65.97,66.05,65.94,66.03,77224.0,48.9459,49.0053,48.9237,48.9905,77224.0
2016-04-04 13:50:00,66.03,66.09,66.01,66.03,90398.0,48.9905,49.035,48.9756,48.9905,90398.0
2016-04-04 14:00:00,66.03,66.28,65.98,66.24,209020.0,48.9905,49.1759,48.9534,49.1463,209020.0
2016-04-04 14:10:00,66.24,66.25,65.99,66.06,141850.0,49.1463,49.1537,48.9608,49.0127,141850.0
2016-04-04 14:20:00,66.06,66.08,65.99,66.04,86565.0,49.0127,49.0276,48.9608,48.9979,86565.0
2016-04-04 14:30:00,66.03,66.25,66.0,66.24,126994.0,48.9905,49.1537,48.9682,49.1463,126994.0
2016-04-04 14:40:00,66.24,66.25,66.14,66.19,100025.0,49.1463,49.1537,49.0721,49.1092,100025.0
2016-04-04 14:50:00,66.19,66.24,66.14,66.18,91659.0,49.1092,49.1463,49.0721,49.1018,91659.0
2016-04-04 15:00:00,66.19,66.33,66.14,66.28,141767.0,49.1092,49.213,49.0721,49.1759,141767.0
2016-04-04 15:10:00,66.28,66.28,66.15,66.24,119194.0,49.1759,49.1759,49.0795,49.1463,119194.0
2016-04-04 15:20:00,66.23,66.24,66.02,66.03,108923.0,49.1389,49.1463,48.983,48.9905,108923.0
2016-04-04 15:30:00,66.03,66.12,65.93,65.93,163160.0,48.9905,49.0572,48.9163,48.9163,163160.0
2016-04-04 15:40:00,65.93,66.0,65.87,65.91,225934.0,48.9163,48.9682,48.8718,48.9014,225934.0
2016-04-04 15:50:00,65.91,66.0,65.89,65.98,462797.0,48.9014,48.9682,48.8866,48.9534,462797.0
2016-04-05 09:30:00,65.83,66.15,65.68,65.92,262572.0,48.8421,49.0795,48.7308,48.9089,262572.0
2016-04-05 09:40:00,65.92,66.15,65.91,66.13,228607.0,48.9089,49.0795,48.9014,49.0647,228607.0
2016-04-05 09:50:00,66.11,66.46,66.1,66.4,231489.0,49.0498,49.3095,49.0424,49.265,231489.0
2016-04-05 10:00:00,66.43,66.61,66.36,66.6,156365.0,49.2872,49.4208,49.2353,49.4134,156365.0
2016-04-05 10:10:00,66.6,66.76,66.56,66.73,205293.0,49.4134,49.5321,49.3837,49.5098,205293.0
2016-04-05 10:20:00,66.74,66.8,66.53,66.61,102701.0,49.5172,49.5618,49.3614,49.4208,102701.0
2016-04-05 10:30:00,66.6,66.6,66.28,66.31,148691.0,49.4134,49.4134,49.1759,49.1982,148691.0
2016-04-05 10:40:00,66.31,66.42,66.27,66.41,87068.0,49.1982,49.2798,49.1685,49.2724,87068.0
2016-04-05 10:50:00,66.39,66.41,66.16,66.16,100422.0,49.2576,49.2724,49.0869,49.0869,100422.0
2016-04-05 11:00:00,66.16,66.16,65.79,65.8,105874.0,49.0869,49.0869,48.8124,48.8198,105874.0
2016-04-05 11:10:00,65.8,65.91,65.76,65.88,57755.0,48.8198,48.9014,48.7901,48.8792,57755.0
2016-04-05 11:20:00,65.87,66.1,65.85,66.05,88263.0,48.8718,49.0424,48.8569,49.0053,88263.0
2016-04-05 11:30:00,66.04,66.11,65.93,66.02,69697.0,48.9979,49.0498,48.9163,48.983,69697.0
2016-04-05 11:40:00,66.01,66.02,65.8,65.83,82016.0,48.9756,48.983,48.8198,48.8421,82016.0
2016-04-05 11:50:00,65.82,65.82,65.74,65.76,52235.0,48.8347,48.8347,48.7753,48.7901,52235.0
2016-04-05 12:00:00,65.77,65.91,65.77,65.89,46342.0,48.7976,48.9014,48.7976,48.8866,46342.0
2016-04-05 12:10:00,65.89,65.9,65.6,65.67,52972.0,48.8866,48.894,48.6714,48.7234,52972.0
2016-04-05 12:20:00,65.66,65.85,65.64,65.82,107796.0,48.7159,48.8569,48.7011,48.8347,107796.0
2016-04-05 12:30:00,65.81,65.95,65.76,65.94,80123.0,48.8272,48.9311,48.7901,48.9237,80123.0
2016-04-05 12:40:00,65.93,65.93,65.85,65.87,20342.0,48.9163,48.9163,48.8569,48.8718,20342.0
2016-04-05 12:50:00,65.87,65.95,65.84,65.9,36509.0,48.8718,48.9311,48.8495,48.894,36509.0
2016-04-05 13:00:00,65.89,65.93,65.81,65.81,51220.0,48.8866,48.9163,48.8272,48.8272,51220.0
2016-04-05 13:10:00,65.8,65.89,65.77,65.77,17427.0,48.8198,48.8866,48.7976,48.7976,17427.0
2016-04-05 13:20:00,65.76,65.93,65.75,65.93,54119.0,48.7901,48.9163,48.7827,48.9163,54119.0
2016-04-05 13:30:00,65.93,65.97,65.87,65.92,71123.0,48.9163,48.9459,48.8718,48.9089,71123.0
2016-04-05 13:40:00,65.91,65.94,65.87,65.93,54950.0,48.9014,48.9237,48.8718,48.9163,54950.0
2016-04-05 13:50:00,65.92,66.07,65.92,65.97,57875.0,48.9089,49.0201,48.9089,48.9459,57875.0
2016-04-05 14:00:00,65.97,65.97,65.83,65.86,56155.0,48.9459,48.9459,48.8421,48.8643,56155.0
2016-04-05 14:10:00,65.86,65.9,65.8,65.89,32879.0,48.8643,48.894,48.8198,48.8866,32879.0
2016-04-05 14:20:00,65.88,66.0,65.87,66.0,45326.0,48.8792,48.9682,48.8718,48.9682,45326.0
2016-04-05 14:30:00,66.01,66.09,66.0,66.09,47752.0,48.9756,49.035,48.9682,49.035,47752.0
2016-04-05 14:40:00,66.09,66.12,66.05,66.11,45713.0,49.035,49.0572,49.0053,49.0498,45713.0
2016-04-05 14:50:00,66.12,66.26,66.12,66.17,77143.0,49.0572,49.1611,49.0572,49.0943,77143.0
2016-04-05 15:00:00,66.16,66.19,65.95,65.97,45968.0,49.0869,49.1092,48.9311,48.9459,45968.0
2016-04-05 15:10:00,65.97,66.0,65.9,66.0,53221.0,48.9459,48.9682,48.894,48.9682,53221.0
2016-04-05 15:20:00,66.0,66.04,65.91,65.93,62643.0,48.9682,48.9979,48.9014,48.9163,62643.0
2016-04-05 15:30:00,65.94,65.96,65.82,65.85,92988.0,48.9237,48.9385,48.8347,48.8569,92988.0
2016-04-05 15:40:00,65.86,65.91,65.82,65.87,84812.0,48.8643,48.9014,48.8347,48.8718,84812.0
2016-04-05 15:50:00,65.87,65.88,65.67,65.78,263305.0,48.8718,48.8792,48.7234,48.805,263305.0
2016-04-06 09:30:00,65.76,66.07,65.76,66.0,174849.0,48.7901,49.0201,48.7901,48.9682,174849.0
2016-04-06 09:40:00,66.0,66.3,65.87,66.2,115088.0,48.9682,49.1908,48.8718,49.1166,115088.0
2016-04-06 09:50:00,66.22,66.55,66.21,66.5,106848.0,49.1314,49.3763,49.124,49.3392,106848.0
2016-04-06 10:00:00,66.51,66.74,66.48,66.67,77089.0,49.3466,49.5172,49.3243,49.4653,77089.0
2016-04-06 10:10:00,66.66,66.71,66.5,66.64,73310.0,49.4579,49.495,49.3392,49.443,73310.0
2016-04-06 10:20:00,66.62,66.76,66.58,66.62,111291.0,49.4282,49.5321,49.3985,49.4282,111291.0
2016-04-06 10:30:00,66.62,66.8,66.6,66.71,115869.0,49.4282,49.5618,49.4134,49.495,115869.0
2016-04-06 10:40:00,66.71,66.94,66.71,66.93,101048.0,49.495,49.6656,49.495,49.6582,101048.0
2016-04-06 10:50:00,66.94,66.99,66.88,66.97,89359.0,49.6656,49.7027,49.6211,49.6879,89359.0
2016-04-06 11:00:00,66.98,67.0,66.93,66.94,96952.0,49.6953,49.7101,49.6582,49.6656,96952.0
2016-04-06 11:10:00,66.95,67.1,66.84,66.86,176627.0,49.6731,49.7843,49.5914,49.6063,176627.0
2016-04-06 11:20:00,66.86,67.06,66.85,67.06,113993.0,49.6063,49.7547,49.5989,49.7547,113993.0
2016-04-06 11:30:00,67.07,67.14,66.96,66.98,85172.0,49.7621,49.814,49.6805,49.6953,85172.0
2016-04-06 11:40:00,66.98,67.07,66.95,66.99,174690.0,49.6953,49.7621,49.6731,49.7027,174690.0
2016-04-06 11:50:00,67.0,67.11,66.9,67.07,94675.0,49.7101,49.7918,49.636,49.7621,94675.0
2016-04-06 12:00:00,67.05,67.05,66.82,66.82,47248.0,49.7472,49.7472,49.5766,49.5766,47248.0
2016-04-06 12:10:00,66.82,66.83,66.69,66.69,53839.0,49.5766,49.584,49.4801,49.4801,53839.0
2016-04-06 12:20:00,66.69,66.89,66.69,66.89,45935.0,49.4801,49.6285,49.4801,49.6285,45935.0
2016-04-06 12:30:00,66.88,66.92,66.65,66.65,60776.0,49.6211,49.6508,49.4505,49.4505,60776.0
2016-04-06 12:40:00,66.65,66.8,66.64,66.74,77016.0,49.4505,49.5618,49.443,49.5172,77016.0
2016-04-06 12:50:00,66.73,66.76,66.54,66.54,56530.0,49.5098,49.5321,49.3689,49.3689,56530.0
2016-04-06 13:00:00,66.55,66.65,66.55,66.64,71510.0,49.3763,49.4505,49.3763,49.443,71510.0
2016-04-06 13:10:00,66.65,66.75,66.11,66.66,122484.0,49.4505,49.5247,49.0498,49.4579,122484.0
2016-04-06 13:20:00,66.66,66.68,66.55,66.62,85024.0,49.4579,49.4727,49.3763,49.4282,85024.0
2016-04-06 13:30:00,66.62,66.68,66.58,66.67,112957.0,49.4282,49.4727,49.3985,49.4653,112957.0
2016-04-06 13:40:00,66.67,66.7,66.62,66.66,76966.0,49.4653,49.4876,49.4282,49.4579,76966.0
2016-04-06 13:50:00,66.65,66.68,66.57,66.59,54080.0,49.4505,49.4727,49.3911,49.406,54080.0
2016-04-06 14:00:00,66.6,66.63,66.48,66.52,116232.0,49.4134,49.4356,49.3243,49.354,116232.0
2016-04-06 14:10:00,66.51,66.67,66.45,66.58,69823.0,49.3466,49.4653,49.3021,49.3985,69823.0
2016-04-06 14:20:00,66.59,66.61,66.48,66.56,105819.0,49.406,49.4208,49.3243,49.3837,105819.0
2016-04-06 14:30:00,66.57,66.57,66.24,66.29,253118.0,49.3911,49.3911,49.1463,49.1834,253118.0
2016-04-06 14:40:00,66.3,66.5,66.28,66.49,199204.0,49.1908,49.3392,49.1759,49.3318,199204.0
2016-04-06 14:50:00,66.48,66.53,66.35,66.48,152731.0,49.3243,49.3614,49.2279,49.3243,152731.0
2016-04-06 15:00:00,66.48,66.58,66.44,66.52,225869.0,49.3243,49.3985,49.2947,49.354,225869.0
2016-04-06 15:10:00,66.52,66.57,66.38,66.52,160663.0,49.354,49.3911,49.2501,49.354,160663.0
2016-04-06 15:20:00,66.51,66.52,66.37,66.39,91111.0,49.3466,49.354,49.2427,49.2576,91111.0
2016-04-06 15:30:00,66.4,66.48,66.38,66.42,150713.0,49.265,49.3243,49.2501,49.2798,150713.0
2016-04-06 15:40:00,66.42,66.5,66.37,66.49,194153.0,49.2798,49.3392,49.2427,49.3318,194153.0
2016-04-06 15:50:00,66.5,66.58,66.47,66.55,431081.0,49.3392,49.3985,49.3169,49.3763,431081.0
2016-04-07 09:30:00,66.05,66.63,65.95,66.56,304495.0,49.0053,49.4356,48.9311,49.3837,304495.0
2016-04-07 09:40:00,66.57,66.59,66.25,66.27,251804.0,49.3911,49.406,49.1537,49.1685,251804.0
2016-04-07 09:50:00,66.26,66.38,66.16,66.2,102776.0,49.1611,49.2501,49.0869,49.1166,102776.0
2016-04-07 10:00:00,66.22,66.32,65.83,65.85,206534.0,49.1314,49.2056,48.8421,48.8569,206534.0
2016-04-07 10:10:00,65.85,66.05,65.59,66.04,210451.0,48.8569,49.0053,48.664,48.9979,210451.0
2016-04-07 10:20:00,66.03,66.15,66.02,66.09,313033.0,48.9905,49.0795,48.983,49.035,313033.0
2016-04-07 10:30:00,66.07,66.1,65.88,66.0,82076.0,49.0201,49.0424,48.8792,48.9682,82076.0
2016-04-07 10:40:00,65.99,66.29,65.94,66.27,129206.0,48.9608,49.1834,48.9237,49.1685,129206.0
2016-04-07 10:50:00,66.28,66.41,66.25,66.26,143532.0,49.1759,49.2724,49.1537,49.1611,143532.0
2016-04-07 11:00:00,66.27,66.37,66.02,66.04,138661.0,49.1685,49.2427,48.983,48.9979,138661.0
2016-04-07 11:10:00,66.04,66.1,65.9,65.94,74783.0,48.9979,49.0424,48.894,48.9237,74783.0
2016-04-07 11:20:00,65.95,65.95,65.82,65.88,93519.0,48.9311,48.9311,48.8347,48.8792,93519.0
2016-04-07 11:30:00,65.88,65.91,65.8,65.84,123264.0,48.8792,48.9014,48.8198,48.8495,123264.0
2016-04-07 11:40:00,65.85,66.08,65.8,66.08,48795.0,48.8569,49.0276,48.8198,49.0276,48795.0
2016-04-07 11:50:00,66.06,66.08,65.95,66.01,43561.0,49.0127,49.0276,48.9311,48.9756,43561.0
2016-04-07 12:00:00,66.0,66.09,66.0,66.09,34759.0,48.9682,49.035,48.9682,49.035,34759.0
2016-04-07 12:10:00,66.09,66.12,65.99,66.05,93161.0,49.035,49.0572,48.9608,49.0053,93161.0
2016-04-07 12:20:00,66.04,66.1,65.99,66.07,48812.0,48.9979,49.0424,48.9608,49.0201,48812.0
2016-04-07 12:30:00,66.06,66.09,65.92,66.02,35695.0,49.0127,49.035,48.9089,48.983,35695.0
2016-04-07 12:40:00,66.02,66.02,65.88,65.98,33310.0,48.983,48.983,48.8792,48.9534,33310.0
2016-04-07 12:50:00,65.98,66.17,65.97,66.13,38216.0,48.9534,49.0943,48.9459,49.0647,38216.0
2016-04-07 13:00:00,66.13,66.29,66.13,66.28,33532.0,49.0647,49.1834,49.0647,49.1759,33532.0
2016-04-07 13:10:00,66.28,66.38,66.25,66.27,30711.0,49.1759,49.2501,49.1537,49.1685,30711.0
2016-04-07 13:20:00,66.27,66.42,66.25,66.27,59299.0,49.1685,49.2798,49.1537,49.1685,59299.0
2016-04-07 13:30:00,66.27,66.33,66.17,66.26,31063.0,49.1685,49.213,49.0943,49.1611,31063.0
2016-04-07 13:40:00,66.27,66.32,66.03,66.06,43704.0,49.1685,49.2056,48.9905,49.0127,43704.0
2016-04-07 13:50:00,66.04,66.06,65.82,65.93,60916.0,48.9979,49.0127,48.8347,48.9163,60916.0
2016-04-07 14:00:00,65.93,65.98,65.74,65.75,122669.0,48.9163,48.9534,48.7753,48.7827,122669.0
2016-04-07 14:10:00,65.76,65.87,65.73,65.76,118691.0,48.7901,48.8718,48.7679,48.7901,118691.0
2016-04-07 14:20:00,65.75,65.87,65.74,65.85,51338.0,48.7827,48.8718,48.7753,48.8569,51338.0
2016-04-07 14:30:00,65.85,65.97,65.82,65.95,85173.0,48.8569,48.9459,48.8347,48.9311,85173.0
2016-04-07 14:40:00,65.95,65.95,65.79,65.85,88711.0,48.9311,48.9311,48.8124,48.8569,88711.0
2016-04-07 14:50:00,65.85,65.95,65.81,65.84,64855.0,48.8569,48.9311,48.8272,48.8495,64855.0
2016-04-07 15:00:00,65.84,66.11,65.82,66.09,67746.0,48.8495,49.0498,48.8347,49.035,67746.0
2016-04-07 15:10:00,66.1,66.13,65.95,65.97,54898.0,49.0424,49.0647,48.9311,48.9459,54898.0
2016-04-07 15:20:00,65.97,66.16,65.95,66.15,78055.0,48.9459,49.0869,48.9311,49.0795,78055.0
2016-04-07 15:30:00,66.14,66.26,66.05,66.12,140626.0,49.0721,49.1611,49.0053,49.0572,140626.0
2016-04-07 15:40:00,66.13,66.29,66.1,66.29,191477.0,49.0647,49.1834,49.0424,49.1834,191477.0
2016-04-07 15:50:00,66.28,66.36,66.15,66.29,479116.0,49.1759,49.2353,49.0795,49.1834,479116.0
2016-04-08 09:30:00,66.83,66.93,66.38,66.69,137953.0,49.584,49.6582,49.2501,49.4801,137953.0
2016-04-08 09:40:00,66.67,66.75,66.37,66.49,172700.0,49.4653,49.5247,49.2427,49.3318,172700.0
2016-04-08 09:50:00,66.48,66.58,66.4,66.47,80022.0,49.3243,49.3985,49.265,49.3169,80022.0
2016-04-08 10:00:00,66.47,66.61,66.41,66.49,131297.0,49.3169,49.4208,49.2724,49.3318,131297.0
2016-04-08 10:10:00,66.51,66.66,66.48,66.51,103252.0,49.3466,49.4579,49.3243,49.3466,103252.0
2016-04-08 10:20:00,66.51,66.51,66.33,66.39,102080.0,49.3466,49.3466,49.213,49.2576,102080.0
2016-04-08 10:30:00,66.39,66.44,66.28,66.32,117189.0,49.2576,49.2947,49.1759,49.2056,117189.0
2016-04-08 10:40:00,66.33,66.39,66.05,66.07,98582.0,49.213,49.2576,49.0053,49.0201,98582.0
2016-04-08 10:50:00,66.07,66.09,65.92,65.92,95832.0,49.0201,49.035,48.9089,48.9089,95832.0
2016-04-08 11:00:00,65.93,66.07,65.93,66.02,95786.0,48.9163,49.0201,48.9163,48.983,95786.0
2016-04-08 11:10:00,66.01,66.01,65.83,65.91,111633.0,48.9756,48.9756,48.8421,48.9014,111633.0
2016-04-08 11:20:00,65.91,65.96,65.86,65.95,113818.0,48.9014,48.9385,48.8643,48.9311,113818.0
2016-04-08 11:30:00,65.95,65.99,65.78,65.87,58052.0,48.9311,48.9608,48.805,48.8718,58052.0
2016-04-08 11:40:00,65.87,65.95,65.75,65.76,92507.0,48.8718,48.9311,48.7827,48.7901,92507.0
2016-04-08 11:50:00,65.76,65.84,65.72,65.75,73129.0,48.7901,48.8495,48.7605,48.7827,73129.0
2016-04-08 12:00:00,65.76,65.82,65.64,65.82,64856.0,48.7901,48.8347,48.7011,48.8347,64856.0
2016-04-08 12:10:00,65.83,65.88,65.78,65.82,72893.0,48.8421,48.8792,48.805,48.8347,72893.0
2016-04-08 12:20:00,65.83,65.93,65.82,65.9,107262.0,48.8421,48.9163,48.8347,48.894,107262.0
2016-04-08 12:30:00,65.89,65.97,65.87,65.95,66119.0,48.8866,48.9459,48.8718,48.9311,66119.0
2016-04-08 12:40:00,65.95,66.0,65.89,65.94,35206.0,48.9311,48.9682,48.8866,48.9237,35206.0
2016-04-08 12:50:00,65.95,65.97,65.85,65.88,27245.0,48.9311,48.9459,48.8569,48.8792,27245.0
2016-04-08 13:00:00,65.88,65.92,65.85,65.9,65326.0,48.8792,48.9089,48.8569,48.894,65326.0
2016-04-08 13:10:00,65.89,65.92,65.86,65.86,28206.0,48.8866,48.9089,48.8643,48.8643,28206.0
2016-04-08 13:20:00,65.87,65.92,65.81,65.81,41554.0,48.8718,48.9089,48.8272,48.8272,41554.0
2016-04-08 13:30:00,65.81,65.89,65.81,65.84,43302.0,48.8272,48.8866,48.8272,48.8495,43302.0
2016-04-08 13:40:00,65.84,65.86,65.78,65.8,51452.0,48.8495,48.8643,48.805,48.8198,51452.0
2016-04-08 13:50:00,65.8,65.96,65.79,65.91,74245.0,48.8198,48.9385,48.8124,48.9014,74245.0
2016-04-08 14:00:00,65.92,65.95,65.88,65.95,56808.0,48.9089,48.9311,48.8792,48.9311,56808.0
2016-04-08 14:10:00,65.95,66.18,65.95,66.1,68406.0,48.9311,49.1018,48.9311,49.0424,68406.0
2016-04-08 14:20:00,66.1,66.1,66.0,66.01,52667.0,49.0424,49.0424,48.9682,48.9756,52667.0
2016-04-08 14:30:00,66.01,66.01,65.92,65.92,58996.0,48.9756,48.9756,48.9089,48.9089,58996.0
2016-04-08 14:40:00,65.92,66.03,65.9,65.92,97808.0,48.9089,48.9905,48.894,48.9089,97808.0
2016-04-08 14:50:00,65.91,65.93,65.82,65.92,47112.0,48.9014,48.9163,48.8347,48.9089,47112.0
2016-04-08 15:00:00,65.92,65.93,65.77,65.78,47374.0,48.9089,48.9163,48.7976,48.805,47374.0
2016-04-08 15:10:00,65.78,65.86,65.76,65.8,76113.0,48.805,48.8643,48.7901,48.8198,76113.0
2016-04-08 15:20:00,65.81,65.87,65.8,65.8,73592.0,48.8272,48.8718,48.8198,48.8198,73592.0
2016-04-08 15:30:00,65.8,65.92,65.69,65.9,115647.0,48.8198,48.9089,48.7382,48.894,115647.0
2016-04-08 15:40:00,65.9,66.0,65.84,65.93,164596.0,48.894,48.9682,48.8495,48.9163,164596.0
2016-04-08 15:50:00,65.93,66.07,65.91,66.07,338630.0,48.9163,49.0201,48.9014,49.0201,338630.0
2016-04-11 09:30:00,66.2,66.47,65.9,65.94,142844.0,49.1166,49.3169,48.894,48.9237,142844.0
2016-04-11 09:40:00,65.91,65.98,65.77,65.93,70697.0,48.9014,48.9534,48.7976,48.9163,70697.0
2016-04-11 09:50:00,65.94,65.99,65.82,65.99,49185.0,48.9237,48.9608,48.8347,48.9608,49185.0
2016-04-11 10:00:00,65.99,66.37,65.97,66.36,79946.0,48.9608,49.2427,48.9459,49.2353,79946.0
2016-04-11 10:10:00,66.36,66.49,66.29,66.37,60023.0,49.2353,49.3318,49.1834,49.2427,60023.0
2016-04-11 10:20:00,66.36,66.38,66.24,66.34,76157.0,49.2353,49.2501,49.1463,49.2205,76157.0
2016-04-11 10:30:00,66.34,66.47,66.32,66.43,48547.0,49.2205,49.3169,49.2056,49.2872,48547.0
2016-04-11 10:40:00,66.42,66.42,66.16,66.17,41301.0,49.2798,49.2798,49.0869,49.0943,41301.0
2016-04-11 10:50:00,66.17,66.19,65.94,65.95,69024.0,49.0943,49.1092,48.9237,48.9311,69024.0
2016-04-11 11:00:00,65.92,66.02,65.88,66.0,51395.0,48.9089,48.983,48.8792,48.9682,51395.0
2016-04-11 11:10:00,66.0,66.13,65.99,66.09,57903.0,48.9682,49.0647,48.9608,49.035,57903.0
2016-04-11 11:20:00,66.11,66.26,66.08,66.18,50053.0,49.0498,49.1611,49.0276,49.1018,50053.0
2016-04-11 11:30:00,66.17,66.18,65.97,66.04,53453.0,49.0943,49.1018,48.9459,48.9979,53453.0
2016-04-11 11:40:00,66.06,66.13,66.04,66.09,71429.0,49.0127,49.0647,48.9979,49.035,71429.0
2016-04-11 11:50:00,66.08,66.1,65.97,66.04,30720.0,49.0276,49.0424,48.9459,48.9979,30720.0
2016-04-11 12:00:00,66.05,66.17,66.0,66.15,53891.0,49.0053,49.0943,48.9682,49.0795,53891.0
2016-04-11 12:10:00,66.15,66.26,66.13,66.25,37922.0,49.0795,49.1611,49.0647,49.1537,37922.0
2016-04-11 12:20:00,66.26,66.31,66.26,66.28,35562.0,49.1611,49.1982,49.1611,49.1759,35562.0
2016-04-11 12:30:00,66.29,66.29,66.15,66.17,41265.0,49.1834,49.1834,49.0795,49.0943,41265.0
2016-04-11 12:40:00,66.16,66.21,66.12,66.2,24419.0,49.0869,49.124,49.0572,49.1166,24419.0
2016-04-11 12:50:00,66.18,66.27,66.17,66.2,28579.0,49.1018,49.1685,49.0943,49.1166,28579.0
2016-04-11 13:00:00,66.2,66.24,66.15,66.23,41333.0,49.1166,49.1463,49.0795,49.1389,41333.0
2016-04-11 13:10:00,66.23,66.3,66.19,66.19,32458.0,49.1389,49.1908,49.1092,49.1092,32458.0
2016-04-11 13:20:00,66.19,66.21,66.07,66.12,97022.0,49.1092,49.124,49.0201,49.0572,97022.0
2016-04-11 13:30:00,66.12,66.29,66.11,66.23,68308.0,49.0572,49.1834,49.0498,49.1389,68308.0
2016-04-11 13:40:00,66.24,66.28,66.22,66.27,67753.0,49.1463,49.1759,49.1314,49.1685,67753.0
2016-04-11 13:50:00,66.26,66.3,66.23,66.28,53747.0,49.1611,49.1908,49.1389,49.1759,53747.0
2016-04-11 14:00:00,66.28,66.34,66.22,66.23,70820.0,49.1759,49.2205,49.1314,49.1389,70820.0
2016-04-11 14:10:00,66.23,66.34,66.22,66.32,71181.0,49.1389,49.2205,49.1314,49.2056,71181.0
2016-04-11 14:20:00,66.32,66.35,66.24,66.25,74003.0,49.2056,49.2279,49.1463,49.1537,74003.0
2016-04-11 14:30:00,66.25,66.31,66.17,66.3,59395.0,49.1537,49.1982,49.0943,49.1908,59395.0
2016-04-11 14:40:00,66.3,66.3,66.16,66.23,48808.0,49.1908,49.1908,49.0869,49.1389,48808.0
2016-04-11 14:50:00,66.23,66.27,66.14,66.22,41467.0,49.1389,49.1685,49.0721,49.1314,41467.0
2016-04-11 15:00:00,66.23,66.25,66.13,66.15,70140.0,49.1389,49.1537,49.0647,49.0795,70140.0
2016-04-11 15:10:00,66.15,66.17,66.1,66.14,104262.0,49.0795,49.0943,49.0424,49.0721,104262.0
2016-04-11 15:20:00,66.14,66.19,66.03,66.03,85011.0,49.0721,49.1092,48.9905,48.9905,85011.0
2016-04-11 15:30:00,66.04,66.08,65.97,65.97,86054.0,48.9979,49.0276,48.9459,48.9459,86054.0
2016-04-11 15:40:00,65.97,66.07,65.86,66.07,179268.0,48.9459,49.0201,48.8643,49.0201,179268.0
2016-04-11 15:50:00,66.07,66.13,65.96,66.0,313992.0,49.0201,49.0647,48.9385,48.9682,313992.0
2016-04-12 09:30:00,65.96,66.36,65.86,66.25,117133.0,48.9385,49.2353,48.8643,49.1537,117133.0
2016-04-12 09:40:00,66.27,66.47,66.19,66.28,59864.0,49.1685,49.3169,49.1092,49.1759,59864.0
2016-04-12 09:50:00,66.29,66.37,66.2,66.23,86666.0,49.1834,49.2427,49.1166,49.1389,86666.0
2016-04-12 10:00:00,66.22,66.46,66.15,66.32,46939.0,49.1314,49.3095,49.0795,49.2056,46939.0
2016-04-12 10:10:00,66.3,66.41,66.19,66.24,97581.0,49.1908,49.2724,49.1092,49.1463,97581.0
2016-04-12 10:20:00,66.25,66.49,66.25,66.4,59146.0,49.1537,49.3318,49.1537,49.265,59146.0
2016-04-12 10:30:00,66.41,66.71,66.31,66.35,109790.0,49.2724,49.495,49.1982,49.2279,109790.0
2016-04-12 10:40:00,66.33,66.67,66.3,66.65,71953.0,49.213,49.4653,49.1908,49.4505,71953.0
2016-04-12 10:50:00,66.64,66.98,66.64,66.95,200863.0,49.443,49.6953,49.443,49.6731,200863.0
2016-04-12 11:00:00,66.94,67.19,66.91,67.16,196335.0,49.6656,49.8511,49.6434,49.8289,196335.0
2016-04-12 11:10:00,67.17,67.23,67.03,67.21,139304.0,49.8363,49.8808,49.7324,49.866,139304.0
2016-04-12 11:20:00,67.2,67.29,67.08,67.09,106562.0,49.8585,49.9253,49.7695,49.7769,106562.0
2016-04-12 11:30:00,67.1,67.18,66.93,66.94,89296.0,49.7843,49.8437,49.6582,49.6656,89296.0
2016-04-12 11:40:00,66.95,66.95,66.81,66.89,52127.0,49.6731,49.6731,49.5692,49.6285,52127.0
2016-04-12 11:50:00,66.9,66.94,66.74,66.74,63624.0,49.636,49.6656,49.5172,49.5172,63624.0
2016-04-12 12:00:00,66.76,66.86,66.75,66.79,87826.0,49.5321,49.6063,49.5247,49.5543,87826.0
2016-04-12 12:10:00,66.79,66.84,66.71,66.71,49422.0,49.5543,49.5914,49.495,49.495,49422.0
2016-04-12 12:20:00,66.72,66.9,66.7,66.9,72732.0,49.5024,49.636,49.4876,49.636,72732.0
2016-04-12 12:30:00,66.9,66.93,66.87,66.89,52827.0,49.636,49.6582,49.6137,49.6285,52827.0
2016-04-12 12:40:00,66.89,66.92,66.77,66.78,36040.0,49.6285,49.6508,49.5395,49.5469,36040.0
2016-04-12 12:50:00,66.8,66.93,66.78,66.87,44334.0,49.5618,49.6582,49.5469,49.6137,44334.0
2016-04-12 13:00:00,66.88,66.94,66.81,66.82,40871.0,49.6211,49.6656,49.5692,49.5766,40871.0
2016-04-12 13:10:00,66.82,66.86,66.67,66.69,50799.0,49.5766,49.6063,49.4653,49.4801,50799.0
2016-04-12 13:20:00,66.69,66.73,66.64,66.67,93995.0,49.4801,49.5098,49.443,49.4653,93995.0
2016-04-12 13:30:00,66.68,66.8,66.68,66.72,38935.0,49.4727,49.5618,49.4727,49.5024,38935.0
2016-04-12 13:40:00,66.73,66.92,66.73,66.81,58530.0,49.5098,49.6508,49.5098,49.5692,58530.0
2016-04-12 13:50:00,66.81,66.91,66.74,66.9,37137.0,49.5692,49.6434,49.5172,49.636,37137.0
2016-04-12 14:00:00,66.91,66.97,66.87,66.94,86864.0,49.6434,49.6879,49.6137,49.6656,86864.0
2016-04-12 14:10:00,66.95,67.07,66.93,66.95,81943.0,49.6731,49.7621,49.6582,49.6731,81943.0
2016-04-12 14:20:00,66.96,67.01,66.84,66.85,96754.0,49.6805,49.7176,49.5914,49.5989,96754.0
2016-04-12 14:30:00,66.86,66.92,66.8,66.83,74246.0,49.6063,49.6508,49.5618,49.584,74246.0
2016-04-12 14:40:00,66.84,66.89,66.81,66.82,43278.0,49.5914,49.6285,49.5692,49.5766,43278.0
2016-04-12 14:50:00,66.82,66.86,66.74,66.76,54367.0,49.5766,49.6063,49.5172,49.5321,54367.0
2016-04-12 15:00:00,66.76,66.91,66.76,66.88,74878.0,49.5321,49.6434,49.5321,49.6211,74878.0
2016-04-12 15:10:00,66.89,66.99,66.87,66.94,77348.0,49.6285,49.7027,49.6137,49.6656,77348.0
2016-04-12 15:20:00,66.93,66.94,66.72,66.8,162494.0,49.6582,49.6656,49.5024,49.5618,162494.0
2016-04-12 15:30:00,66.79,66.95,66.77,66.79,113635.0,49.5543,49.6731,49.5395,49.5543,113635.0
2016-04-12 15:40:00,66.77,66.9,66.76,66.78,172750.0,49.5395,49.636,49.5321,49.5469,172750.0
2016-04-12 15:50:00,66.77,66.92,66.74,66.85,350280.0,49.5395,49.6508,49.5172,49.5989,350280.0
2016-04-13 09:30:00,67.0,67.22,66.89,66.89,174480.0,49.7101,49.8734,49.6285,49.6285,174480.0
2016-04-13 09:40:00,66.89,66.93,66.69,66.78,146767.0,49.6285,49.6582,49.4801,49.5469,146767.0
2016-04-13 09:50:00,66.79,66.87,66.51,66.65,102158.0,49.5543,49.6137,49.3466,49.4505,102158.0
2016-04-13 10:00:00,66.64,66.87,66.57,66.82,85034.0,49.443,49.6137,49.3911,49.5766,85034.0
2016-04-13 10:10:00,66.82,67.16,66.78,67.12,86589.0,49.5766,49.8289,49.5469,49.7992,86589.0
2016-04-13 10:20:00,67.12,67.14,66.86,66.88,145611.0,49.7992,49.814,49.6063,49.6211,145611.0
2016-04-13 10:30:00,66.89,66.9,66.52,66.57,209220.0,49.6285,49.636,49.354,49.3911,209220.0
2016-04-13 10:40:00,66.58,66.75,66.55,66.68,86359.0,49.3985,49.5247,49.3763,49.4727,86359.0
2016-04-13 10:50:00,66.68,66.7,66.5,66.5,187322.0,49.4727,49.4876,49.3392,49.3392,187322.0
2016-04-13 11:00:00,66.5,66.52,66.41,66.5,119155.0,49.3392,49.354,49.2724,49.3392,119155.0
2016-04-13 11:10:00,66.49,66.66,66.43,66.64,122811.0,49.3318,49.4579,49.2872,49.443,122811.0
2016-04-13 11:20:00,66.64,66.67,66.54,66.63,189568.0,49.443,49.4653,49.3689,49.4356,189568.0
2016-04-13 11:30:00,66.63,67.07,66.63,67.04,200300.0,49.4356,49.7621,49.4356,49.7398,200300.0
2016-04-13 11:40:00,67.05,67.11,66.84,66.85,157324.0,49.7472,49.7918,49.5914,49.5989,157324.0
2016-04-13 11:50:00,66.85,66.88,66.79,66.88,51882.0,49.5989,49.6211,49.5543,49.6211,51882.0
2016-04-13 12:00:00,66.88,67.03,66.85,66.87,67170.0,49.6211,49.7324,49.5989,49.6137,67170.0
2016-04-13 12:10:00,66.87,66.93,66.85,66.88,42995.0,49.6137,49.6582,49.5989,49.6211,42995.0
2016-04-13 12:20:00,66.88,66.91,66.77,66.88,96964.0,49.6211,49.6434,49.5395,49.6211,96964.0
2016-04-13 12:30:00,66.88,67.01,66.88,66.92,67190.0,49.6211,49.7176,49.6211,49.6508,67190.0
2016-04-13 12:40:00,66.92,67.1,66.89,67.08,106859.0,49.6508,49.7843,49.6285,49.7695,106859.0
2016-04-13 12:50:00,67.07,67.13,67.06,67.07,74397.0,49.7621,49.8066,49.7547,49.7621,74397.0
2016-04-13 13:00:00,67.07,67.08,66.88,66.93,76076.0,49.7621,49.7695,49.6211,49.6582,76076.0
2016-04-13 13:10:00,66.93,67.06,66.92,67.06,83840.0,49.6582,49.7547,49.6508,49.7547,83840.0
2016-04-13 13:20:00,67.06,67.12,66.98,67.12,67248.0,49.7547,49.7992,49.6953,49.7992,67248.0
2016-04-13 13:30:00,67.11,67.2,67.08,67.17,88453.0,49.7918,49.8585,49.7695,49.8363,88453.0
2016-04-13 13:40:00,67.17,67.21,67.06,67.07,135870.0,49.8363,49.866,49.7547,49.7621,135870.0
2016-04-13 13:50:00,67.08,67.2,67.0,67.17,100256.0,49.7695,49.8585,49.7101,49.8363,100256.0
2016-04-13 14:00:00,67.17,67.34,67.17,67.33,94312.0,49.8363,49.9624,49.8363,49.955,94312.0
2016-04-13 14:10:00,67.33,67.44,67.23,67.3,92068.0,49.955,50.0366,49.8808,49.9327,92068.0
2016-04-13 14:20:00,67.3,67.33,67.17,67.21,83508.0,49.9327,49.955,49.8363,49.866,83508.0
2016-04-13 14:30:00,67.2,67.34,67.19,67.27,78198.0,49.8585,49.9624,49.8511,49.9105,78198.0
2016-04-13 14:40:00,67.27,67.3,67.22,67.28,70075.0,49.9105,49.9327,49.8734,49.9179,70075.0
2016-04-13 14:50:00,67.27,67.31,67.25,67.3,72678.0,49.9105,49.9402,49.8956,49.9327,72678.0
2016-04-13 15:00:00,67.3,67.43,67.27,67.42,72870.0,49.9327,50.0292,49.9105,50.0218,72870.0
2016-04-13 15:10:00,67.4,67.44,67.35,67.44,136942.0,50.0069,50.0366,49.9698,50.0366,136942.0
2016-04-13 15:20:00,67.43,67.5,67.39,67.45,123603.0,50.0292,50.0811,49.9995,50.044,123603.0
2016-04-13 15:30:00,67.44,67.56,67.42,67.56,171993.0,50.0366,50.1256,50.0218,50.1256,171993.0
2016-04-13 15:40:00,67.55,67.59,67.51,67.53,251000.0,50.1182,50.1479,50.0885,50.1034,251000.0
2016-04-13 15:50:00,67.52,67.66,67.48,67.58,445175.0,50.096,50.1998,50.0663,50.1405,445175.0
2016-04-14 09:30:00,67.66,67.86,67.52,67.7,131493.0,50.1998,50.3482,50.096,50.2295,131493.0
2016-04-14 09:40:00,67.7,67.99,67.7,67.91,69214.0,50.2295,50.4447,50.2295,50.3853,69214.0
2016-04-14 09:50:00,67.92,67.96,67.84,67.93,66176.0,50.3927,50.4224,50.3334,50.4002,66176.0
2016-04-14 10:00:00,67.93,67.98,67.84,67.95,98794.0,50.4002,50.4373,50.3334,50.415,98794.0
2016-04-14 10:10:00,67.95,68.0,67.82,67.82,121373.0,50.415,50.4521,50.3185,50.3185,121373.0
2016-04-14 10:20:00,67.83,67.88,67.75,67.77,53693.0,50.326,50.3631,50.2666,50.2814,53693.0
2016-04-14 10:30:00,67.78,67.95,67.78,67.94,86110.0,50.2889,50.415,50.2889,50.4076,86110.0
2016-04-14 10:40:00,67.94,68.05,67.94,68.02,116884.0,50.4076,50.4892,50.4076,50.4669,116884.0
2016-04-14 10:50:00,68.02,68.16,67.98,68.11,80597.0,50.4669,50.5708,50.4373,50.5337,80597.0
2016-04-14 11:00:00,68.1,68.11,67.89,67.91,42417.0,50.5263,50.5337,50.3705,50.3853,42417.0
2016-04-14 11:10:00,67.89,67.93,67.81,67.87,40617.0,50.3705,50.4002,50.3111,50.3556,40617.0
2016-04-14 11:20:00,67.86,67.99,67.85,67.99,42072.0,50.3482,50.4447,50.3408,50.4447,42072.0
2016-04-14 11:30:00,67.99,68.08,67.94,67.96,77849.0,50.4447,50.5114,50.4076,50.4224,77849.0
2016-04-14 11:40:00,67.98,67.98,67.9,67.97,35034.0,50.4373,50.4373,50.3779,50.4298,35034.0
2016-04-14 11:50:00,67.98,68.03,67.95,68.02,131846.0,50.4373,50.4743,50.415,50.4669,131846.0
2016-04-14 12:00:00,68.03,68.03,67.95,68.01,33421.0,50.4743,50.4743,50.415,50.4595,33421.0
2016-04-14 12:10:00,68.02,68.08,67.98,68.08,20651.0,50.4669,50.5114,50.4373,50.5114,20651.0
2016-04-14 12:20:00,68.09,68.09,67.95,68.03,46498.0,50.5189,50.5189,50.415,50.4743,46498.0
2016-04-14 12:30:00,68.03,68.03,67.95,68.02,28775.0,50.4743,50.4743,50.415,50.4669,28775.0
2016-04-14 12:40:00,68.03,68.09,68.01,68.07,24395.0,50.4743,50.5189,50.4595,50.504,24395.0
2016-04-14 12:50:00,68.07,68.12,68.04,68.09,17246.0,50.504,50.5411,50.4818,50.5189,17246.0
2016-04-14 13:00:00,68.08,68.24,68.06,68.24,62392.0,50.5114,50.6302,50.4966,50.6302,62392.0
2016-04-14 13:10:00,68.22,68.31,68.21,68.28,67684.0,50.6153,50.6821,50.6079,50.6598,67684.0
2016-04-14 13:20:00,68.28,68.28,68.21,68.26,28822.0,50.6598,50.6598,50.6079,50.645,28822.0
2016-04-14 13:30:00,68.26,68.27,68.18,68.19,48771.0,50.645,50.6524,50.5856,50.5931,48771.0
2016-04-14 13:40:00,68.19,68.24,68.09,68.11,57410.0,50.5931,50.6302,50.5189,50.5337,57410.0
2016-04-14 13:50:00,68.11,68.13,67.96,67.96,57209.0,50.5337,50.5485,50.4224,50.4224,57209.0
2016-04-14 14:00:00,67.98,67.98,67.84,67.85,51670.0,50.4373,50.4373,50.3334,50.3408,51670.0
2016-04-14 14:10:00,67.85,67.85,67.76,67.81,61752.0,50.3408,50.3408,50.274,50.3111,61752.0
2016-04-14 14:20:00,67.8,67.96,67.79,67.96,77679.0,50.3037,50.4224,50.2963,50.4224,77679.0
2016-04-14 14:30:00,67.96,67.96,67.88,67.93,56018.0,50.4224,50.4224,50.3631,50.4002,56018.0
2016-04-14 14:40:00,67.92,67.94,67.84,67.84,104078.0,50.3927,50.4076,50.3334,50.3334,104078.0
2016-04-14 14:50:00,67.85,67.9,67.81,67.83,63083.0,50.3408,50.3779,50.3111,50.326,63083.0
2016-04-14 15:00:00,67.83,67.97,67.83,67.93,69783.0,50.326,50.4298,50.326,50.4002,69783.0
2016-04-14 15:10:00,67.93,67.93,67.85,67.9,46504.0,50.4002,50.4002,50.3408,50.3779,46504.0
2016-04-14 15:20:00,67.9,67.94,67.83,67.84,52900.0,50.3779,50.4076,50.326,50.3334,52900.0
2016-04-14 15:30:00,67.84,67.95,67.84,67.9,86983.0,50.3334,50.415,50.3334,50.3779,86983.0
2016-04-14 15:40:00,67.9,67.93,67.85,67.86,87178.0,50.3779,50.4002,50.3408,50.3482,87178.0
2016-04-14 15:50:00,67.87,67.93,67.79,67.86,337947.0,50.3556,50.4002,50.2963,50.3482,337947.0
2016-04-15 09:30:00,67.94,68.0,67.66,67.81,595212.0,50.4076,50.4521,50.1998,50.3111,595212.0
2016-04-15 09:40:00,67.8,68.18,67.8,68.17,91579.0,50.3037,50.5856,50.3037,50.5782,91579.0
2016-04-15 09:50:00,68.2,68.3,68.03,68.09,43852.0,50.6005,50.6747,50.4743,50.5189,43852.0
2016-04-15 10:00:00,68.08,68.12,67.91,67.94,45165.0,50.5114,50.5411,50.3853,50.4076,45165.0
2016-04-15 10:10:00,67.93,68.01,67.79,67.82,34326.0,50.4002,50.4595,50.2963,50.3185,34326.0
2016-04-15 10:20:00,67.81,67.81,67.66,67.76,26558.0,50.3111,50.3111,50.1998,50.274,26558.0
2016-04-15 10:30:00,67.76,67.92,67.75,67.83,26977.0,50.274,50.3927,50.2666,50.326,26977.0
2016-04-15 10:40:00,67.83,67.98,67.81,67.93,36563.0,50.326,50.4373,50.3111,50.4002,36563.0
2016-04-15 10:50:00,67.91,67.92,67.82,67.84,21438.0,50.3853,50.3927,50.3185,50.3334,21438.0
2016-04-15 11:00:00,67.84,67.89,67.8,67.81,32493.0,50.3334,50.3705,50.3037,50.3111,32493.0
2016-04-15 11:10:00,67.81,67.81,67.66,67.67,29858.0,50.3111,50.3111,50.1998,50.2072,29858.0
2016-04-15 11:20:00,67.68,67.88,67.68,67.84,26109.0,50.2147,50.3631,50.2147,50.3334,26109.0
2016-04-15 11:30:00,67.85,67.85,67.75,67.78,21931.0,50.3408,50.3408,50.2666,50.2889,21931.0
2016-04-15 11:40:00,67.8,67.87,67.8,67.83,33637.0,50.3037,50.3556,50.3037,50.326,33637.0
2016-04-15 11:50:00,67.81,67.85,67.73,67.76,26393.0,50.3111,50.3408,50.2518,50.274,26393.0
2016-04-15 12:00:00,67.75,67.77,67.67,67.67,27010.0,50.2666,50.2814,50.2072,50.2072,27010.0
2016-04-15 12:10:00,67.66,67.67,67.57,67.59,36906.0,50.1998,50.2072,50.1331,50.1479,36906.0
2016-04-15 12:20:00,67.58,67.74,67.58,67.68,24415.0,50.1405,50.2592,50.1405,50.2147,24415.0
2016-04-15 12:30:00,67.68,67.7,67.64,67.64,37201.0,50.2147,50.2295,50.185,50.185,37201.0
2016-04-15 12:40:00,67.65,67.7,67.6,67.7,26021.0,50.1924,50.2295,50.1553,50.2295,26021.0
2016-04-15 12:50:00,67.71,67.78,67.7,67.72,20237.0,50.2369,50.2889,50.2295,50.2443,20237.0
2016-04-15 13:00:00,67.72,67.75,67.69,67.73,14667.0,50.2443,50.2666,50.2221,50.2518,14667.0
2016-04-15 13:10:00,67.72,67.74,67.66,67.66,20411.0,50.2443,50.2592,50.1998,50.1998,20411.0
2016-04-15 13:20:00,67.67,67.69,67.65,67.68,18315.0,50.2072,50.2221,50.1924,50.2147,18315.0
2016-04-15 13:30:00,67.68,67.69,67.57,67.6,26558.0,50.2147,50.2221,50.1331,50.1553,26558.0
2016-04-15 13:40:00,67.6,67.66,67.59,67.6,22863.0,50.1553,50.1998,50.1479,50.1553,22863.0
2016-04-15 13:50:00,67.6,67.74,67.59,67.73,23290.0,50.1553,50.2592,50.1479,50.2518,23290.0
2016-04-15 14:00:00,67.74,67.81,67.71,67.73,30628.0,50.2592,50.3111,50.2369,50.2518,30628.0
2016-04-15 14:10:00,67.72,67.82,67.69,67.8,19937.0,50.2443,50.3185,50.2221,50.3037,19937.0
2016-04-15 14:20:00,67.8,67.9,67.78,67.89,35619.0,50.3037,50.3779,50.2889,50.3705,35619.0
2016-04-15 14:30:00,67.88,67.92,67.84,67.91,39589.0,50.3631,50.3927,50.3334,50.3853,39589.0
2016-04-15 14:40:00,67.91,67.99,67.9,67.99,64964.0,50.3853,50.4447,50.3779,50.4447,64964.0
2016-04-15 14:50:00,67.98,68.04,67.94,68.04,57030.0,50.4373,50.4818,50.4076,50.4818,57030.0
2016-04-15 15:00:00,68.04,68.06,67.99,68.03,52529.0,50.4818,50.4966,50.4447,50.4743,52529.0
2016-04-15 15:10:00,68.02,68.1,67.99,68.02,43049.0,50.4669,50.5263,50.4447,50.4669,43049.0
2016-04-15 15:20:00,68.02,68.07,68.01,68.01,38105.0,50.4669,50.504,50.4595,50.4595,38105.0
2016-04-15 15:30:00,68.01,68.05,67.96,67.96,84279.0,50.4595,50.4892,50.4224,50.4224,84279.0
2016-04-15 15:40:00,67.97,67.97,67.9,67.91,94796.0,50.4298,50.4298,50.3779,50.3853,94796.0
2016-04-15 15:50:00,67.92,68.07,67.91,68.04,310212.0,50.3927,50.504,50.3853,50.4818,310212.0
2016-04-18 09:30:00,68.08,68.33,67.59,67.64,129412.0,50.5114,50.6969,50.1479,50.185,129412.0
2016-04-18 09:40:00,67.65,67.87,67.65,67.85,52303.0,50.1924,50.3556,50.1924,50.3408,52303.0
2016-04-18 09:50:00,67.85,68.05,67.85,68.03,40887.0,50.3408,50.4892,50.3408,50.4743,40887.0
2016-04-18 10:00:00,68.03,68.25,67.97,68.24,94291.0,50.4743,50.6376,50.4298,50.6302,94291.0
2016-04-18 10:10:00,68.26,68.26,68.11,68.17,52628.0,50.645,50.645,50.5337,50.5782,52628.0
2016-04-18 10:20:00,68.18,68.31,68.1,68.3,30966.0,50.5856,50.6821,50.5263,50.6747,30966.0
2016-04-18 10:30:00,68.3,68.44,68.3,68.4,61993.0,50.6747,50.7785,50.6747,50.7489,61993.0
2016-04-18 10:40:00,68.39,68.61,68.39,68.55,73844.0,50.7414,50.9047,50.7414,50.8602,73844.0
2016-04-18 10:50:00,68.55,68.88,68.55,68.76,80174.0,50.8602,51.105,50.8602,51.016,80174.0
2016-04-18 11:00:00,68.75,68.8,68.64,68.7,61536.0,51.0085,51.0456,50.9269,50.9715,61536.0
2016-04-18 11:10:00,68.71,68.8,68.53,68.54,87340.0,50.9789,51.0456,50.8453,50.8527,87340.0
2016-04-18 11:20:00,68.54,68.62,68.5,68.56,47364.0,50.8527,50.9121,50.8231,50.8676,47364.0
2016-04-18 11:30:00,68.58,68.66,68.53,68.65,63902.0,50.8824,50.9418,50.8453,50.9344,63902.0
2016-04-18 11:40:00,68.66,68.68,68.62,68.64,60201.0,50.9418,50.9566,50.9121,50.9269,60201.0
2016-04-18 11:50:00,68.65,68.65,68.53,68.53,25447.0,50.9344,50.9344,50.8453,50.8453,25447.0
2016-04-18 12:00:00,68.53,68.58,68.44,68.46,49197.0,50.8453,50.8824,50.7785,50.7934,49197.0
2016-04-18 12:10:00,68.46,68.47,68.34,68.41,107618.0,50.7934,50.8008,50.7044,50.7563,107618.0
2016-04-18 12:20:00,68.42,68.44,68.3,68.31,38833.0,50.7637,50.7785,50.6747,50.6821,38833.0
2016-04-18 12:30:00,68.31,68.47,68.29,68.44,42585.0,50.6821,50.8008,50.6673,50.7785,42585.0
2016-04-18 12:40:00,68.45,68.59,68.43,68.58,30438.0,50.786,50.8898,50.7711,50.8824,30438.0
2016-04-18 12:50:00,68.58,68.62,68.5,68.58,47771.0,50.8824,50.9121,50.8231,50.8824,47771.0
2016-04-18 13:00:00,68.57,68.58,68.49,68.54,35375.0,50.875,50.8824,50.8156,50.8527,35375.0
2016-04-18 13:10:00,68.54,68.54,68.39,68.41,39325.0,50.8527,50.8527,50.7414,50.7563,39325.0
2016-04-18 13:20:00,68.42,68.61,68.41,68.61,34148.0,50.7637,50.9047,50.7563,50.9047,34148.0
2016-04-18 13:30:00,68.6,68.71,68.6,68.7,58963.0,50.8973,50.9789,50.8973,50.9715,58963.0
2016-04-18 13:40:00,68.7,68.86,68.7,68.81,48143.0,50.9715,51.0902,50.9715,51.0531,48143.0
2016-04-18 13:50:00,68.81,68.87,68.79,68.86,60734.0,51.0531,51.0976,51.0382,51.0902,60734.0
2016-04-18 14:00:00,68.87,68.87,68.68,68.79,44699.0,51.0976,51.0976,50.9566,51.0382,44699.0
2016-04-18 14:10:00,68.8,68.88,68.78,68.81,38733.0,51.0456,51.105,51.0308,51.0531,38733.0
2016-04-18 14:20:00,68.82,68.86,68.78,68.81,71530.0,51.0605,51.0902,51.0308,51.0531,71530.0
2016-04-18 14:30:00,68.81,68.86,68.79,68.84,53355.0,51.0531,51.0902,51.0382,51.0753,53355.0
2016-04-18 14:40:00,68.84,68.91,68.83,68.9,61118.0,51.0753,51.1273,51.0679,51.1198,61118.0
2016-04-18 14:50:00,68.9,68.93,68.86,68.93,53989.0,51.1198,51.1421,51.0902,51.1421,53989.0
2016-04-18 15:00:00,68.92,68.93,68.85,68.91,89051.0,51.1347,51.1421,51.0827,51.1273,89051.0
2016-04-18 15:10:00,68.91,68.95,68.86,68.94,79792.0,51.1273,51.1569,51.0902,51.1495,79792.0
2016-04-18 15:20:00,68.95,68.96,68.86,68.86,75728.0,51.1569,51.1644,51.0902,51.0902,75728.0
2016-04-18 15:30:00,68.86,68.91,68.85,68.87,90185.0,51.0902,51.1273,51.0827,51.0976,90185.0
2016-04-18 15:40:00,68.87,68.93,68.85,68.85,142388.0,51.0976,51.1421,51.0827,51.0827,142388.0
2016-04-18 15:50:00,68.85,68.89,68.81,68.87,241037.0,51.0827,51.1124,51.0531,51.0976,241037.0
2016-04-19 09:30:00,68.85,69.2,68.68,69.03,235373.0,51.0827,51.3424,50.9566,51.2163,235373.0
2016-04-19 09:40:00,69.05,69.41,68.98,69.37,148066.0,51.2311,51.4982,51.1792,51.4686,148066.0
2016-04-19 09:50:00,69.39,69.58,69.35,69.55,86785.0,51.4834,51.6244,51.4537,51.6021,86785.0
2016-04-19 10:00:00,69.55,69.68,69.46,69.64,87695.0,51.6021,51.6986,51.5353,51.6689,87695.0
2016-04-19 10:10:00,69.63,69.74,69.45,69.45,109506.0,51.6615,51.7431,51.5279,51.5279,109506.0
2016-04-19 10:20:00,69.45,69.57,69.35,69.43,51497.0,51.5279,51.6169,51.4537,51.5131,51497.0
2016-04-19 10:30:00,69.44,69.47,68.97,68.98,130926.0,51.5205,51.5427,51.1718,51.1792,130926.0
2016-04-19 10:40:00,68.97,69.01,68.8,68.93,91786.0,51.1718,51.2015,51.0456,51.1421,91786.0
2016-04-19 10:50:00,68.93,69.17,68.87,69.02,128588.0,51.1421,51.3202,51.0976,51.2089,128588.0
2016-04-19 11:00:00,69.02,69.04,68.81,68.82,96904.0,51.2089,51.2237,51.0531,51.0605,96904.0
2016-04-19 11:10:00,68.8,68.84,68.67,68.7,72003.0,51.0456,51.0753,50.9492,50.9715,72003.0
2016-04-19 11:20:00,68.7,68.76,68.65,68.75,66435.0,50.9715,51.016,50.9344,51.0085,66435.0
2016-04-19 11:30:00,68.76,68.83,68.57,68.62,65686.0,51.016,51.0679,50.875,50.9121,65686.0
2016-04-19 11:40:00,68.61,68.66,68.41,68.43,97214.0,50.9047,50.9418,50.7563,50.7711,97214.0
2016-04-19 11:50:00,68.42,68.46,68.27,68.27,90855.0,50.7637,50.7934,50.6524,50.6524,90855.0
2016-04-19 12:00:00,68.27,68.4,68.19,68.4,148302.0,50.6524,50.7489,50.5931,50.7489,148302.0
2016-04-19 12:10:00,68.39,68.46,68.35,68.35,57860.0,50.7414,50.7934,50.7118,50.7118,57860.0
2016-04-19 12:20:00,68.34,68.51,68.33,68.51,43897.0,50.7044,50.8305,50.6969,50.8305,43897.0
2016-04-19 12:30:00,68.51,68.68,68.48,68.63,29397.0,50.8305,50.9566,50.8082,50.9195,29397.0
2016-04-19 12:40:00,68.62,68.64,68.53,68.59,32567.0,50.9121,50.9269,50.8453,50.8898,32567.0
2016-04-19 12:50:00,68.59,68.8,68.55,68.79,42516.0,50.8898,51.0456,50.8602,51.0382,42516.0
2016-04-19 13:00:00,68.78,68.86,68.76,68.77,35952.0,51.0308,51.0902,51.016,51.0234,35952.0
2016-04-19 13:10:00,68.76,68.8,68.66,68.69,29776.0,51.016,51.0456,50.9418,50.964,29776.0
2016-04-19 13:20:00,68.68,68.74,68.6,68.61,40773.0,50.9566,51.0011,50.8973,50.9047,40773.0
2016-04-19 13:30:00,68.62,68.63,68.51,68.6,93494.0,50.9121,50.9195,50.8305,50.8973,93494.0
2016-04-19 13:40:00,68.61,68.71,68.59,68.66,36986.0,50.9047,50.9789,50.8898,50.9418,36986.0
2016-04-19 13:50:00,68.67,68.71,68.6,68.69,68952.0,50.9492,50.9789,50.8973,50.964,68952.0
2016-04-19 14:00:00,68.69,68.77,68.61,68.63,48399.0,50.964,51.0234,50.9047,50.9195,48399.0
2016-04-19 14:10:00,68.63,68.66,68.57,68.62,54311.0,50.9195,50.9418,50.875,50.9121,54311.0
2016-04-19 14:20:00,68.61,68.69,68.61,68.62,58058.0,50.9047,50.964,50.9047,50.9121,58058.0
2016-04-19 14:30:00,68.62,68.72,68.61,68.68,49282.0,50.9121,50.9863,50.9047,50.9566,49282.0
2016-04-19 14:40:00,68.69,68.7,68.58,68.67,77566.0,50.964,50.9715,50.8824,50.9492,77566.0
2016-04-19 14:50:00,68.67,68.7,68.58,68.62,61341.0,50.9492,50.9715,50.8824,50.9121,61341.0
2016-04-19 15:00:00,68.62,68.69,68.56,68.67,57960.0,50.9121,50.964,50.8676,50.9492,57960.0
2016-04-19 15:10:00,68.67,68.8,68.66,68.77,63927.0,50.9492,51.0456,50.9418,51.0234,63927.0
2016-04-19 15:20:00,68.76,68.86,68.73,68.78,86810.0,51.016,51.0902,50.9937,51.0308,86810.0
2016-04-19 15:30:00,68.79,68.87,68.78,68.83,90305.0,51.0382,51.0976,51.0308,51.0679,90305.0
2016-04-19 15:40:00,68.83,68.89,68.81,68.88,140740.0,51.0679,51.1124,51.0531,51.105,140740.0
2016-04-19 15:50:00,68.86,68.92,68.8,68.92,268106.0,51.0902,51.1347,51.0456,51.1347,268106.0
2016-04-20 09:30:00,69.18,69.4,68.95,69.18,141135.0,51.3276,51.4908,51.1569,51.3276,141135.0
2016-04-20 09:40:00,69.19,69.55,69.12,69.45,255102.0,51.335,51.6021,51.2831,51.5279,255102.0
2016-04-20 09:50:00,69.44,69.45,69.19,69.24,82178.0,51.5205,51.5279,51.335,51.3721,82178.0
2016-04-20 10:00:00,69.24,69.27,69.01,69.07,115907.0,51.3721,51.3944,51.2015,51.246,115907.0
2016-04-20 10:10:00,69.07,69.27,69.06,69.16,102677.0,51.246,51.3944,51.2385,51.3127,102677.0
2016-04-20 10:20:00,69.15,69.15,68.92,69.07,61735.0,51.3053,51.3053,51.1347,51.246,61735.0
2016-04-20 10:30:00,69.07,69.16,68.86,68.99,120588.0,51.246,51.3127,51.0902,51.1866,120588.0
2016-04-20 10:40:00,69.0,69.1,68.9,68.99,48446.0,51.194,51.2682,51.1198,51.1866,48446.0
2016-04-20 10:50:00,68.97,68.99,68.86,68.99,57912.0,51.1718,51.1866,51.0902,51.1866,57912.0
2016-04-20 11:00:00,68.98,68.99,68.83,68.83,73676.0,51.1792,51.1866,51.0679,51.0679,73676.0
2016-04-20 11:10:00,68.84,69.13,68.84,69.06,111809.0,51.0753,51.2905,51.0753,51.2385,111809.0
2016-04-20 11:20:00,69.06,69.31,69.06,69.3,72048.0,51.2385,51.424,51.2385,51.4166,72048.0
2016-04-20 11:30:00,69.29,69.29,69.05,69.11,34431.0,51.4092,51.4092,51.2311,51.2756,34431.0
2016-04-20 11:40:00,69.11,69.13,68.92,68.95,76229.0,51.2756,51.2905,51.1347,51.1569,76229.0
2016-04-20 11:50:00,68.94,68.95,68.85,68.86,46685.0,51.1495,51.1569,51.0827,51.0902,46685.0
2016-04-20 12:00:00,68.87,68.91,68.82,68.84,61379.0,51.0976,51.1273,51.0605,51.0753,61379.0
2016-04-20 12:10:00,68.84,68.84,68.69,68.79,47058.0,51.0753,51.0753,50.964,51.0382,47058.0
2016-04-20 12:20:00,68.78,68.78,68.65,68.7,67774.0,51.0308,51.0308,50.9344,50.9715,67774.0
2016-04-20 12:30:00,68.7,68.74,68.41,68.73,262957.0,50.9715,51.0011,50.7563,50.9937,262957.0
2016-04-20 12:40:00,68.75,68.77,68.66,68.71,73928.0,51.0085,51.0234,50.9418,50.9789,73928.0
2016-04-20 12:50:00,68.69,68.92,68.64,68.91,453744.0,50.964,51.1347,50.9269,51.1273,453744.0
2016-04-20 13:00:00,68.92,69.01,68.85,68.89,97057.0,51.1347,51.2015,51.0827,51.1124,97057.0
2016-04-20 13:10:00,68.89,69.01,68.88,68.98,108909.0,51.1124,51.2015,51.105,51.1792,108909.0
2016-04-20 13:20:00,68.97,69.01,68.88,68.91,53836.0,51.1718,51.2015,51.105,51.1273,53836.0
2016-04-20 13:30:00,68.91,69.01,68.9,69.01,28113.0,51.1273,51.2015,51.1198,51.2015,28113.0
2016-04-20 13:40:00,69.01,69.2,69.0,69.19,1790369.0,51.2015,51.3424,51.194,51.335,1790369.0
2016-04-20 13:50:00,69.19,69.42,69.18,69.28,69835.0,51.335,51.5056,51.3276,51.4018,69835.0
2016-04-20 14:00:00,69.27,69.27,69.16,69.2,33630.0,51.3944,51.3944,51.3127,51.3424,33630.0
2016-04-20 14:10:00,69.21,69.35,69.17,69.33,46053.0,51.3498,51.4537,51.3202,51.4389,46053.0
2016-04-20 14:20:00,69.33,69.38,69.28,69.32,61177.0,51.4389,51.476,51.4018,51.4315,61177.0
2016-04-20 14:30:00,69.33,69.4,69.32,69.33,42884.0,51.4389,51.4908,51.4315,51.4389,42884.0
2016-04-20 14:40:00,69.33,69.41,69.31,69.33,42246.0,51.4389,51.4982,51.424,51.4389,42246.0
2016-04-20 14:50:00,69.33,69.49,69.33,69.47,49472.0,51.4389,51.5576,51.4389,51.5427,49472.0
2016-04-20 15:00:00,69.48,69.54,69.45,69.47,68674.0,51.5502,51.5947,51.5279,51.5427,68674.0
2016-04-20 15:10:00,69.46,69.48,69.32,69.32,67728.0,51.5353,51.5502,51.4315,51.4315,67728.0
2016-04-20 15:20:00,69.33,69.4,69.28,69.28,103717.0,51.4389,51.4908,51.4018,51.4018,103717.0
2016-04-20 15:30:00,69.27,69.31,69.18,69.24,156285.0,51.3944,51.424,51.3276,51.3721,156285.0
2016-04-20 15:40:00,69.25,69.26,69.13,69.17,151615.0,51.3795,51.3869,51.2905,51.3202,151615.0
2016-04-20 15:50:00,69.17,69.27,69.16,69.24,385129.0,51.3202,51.3944,51.3127,51.3721,385129.0
2016-04-21 09:30:00,69.02,69.71,68.88,69.67,113297.0,51.2089,51.7208,51.105,51.6911,113297.0
2016-04-21 09:40:00,69.67,69.67,69.43,69.66,68541.0,51.6911,51.6911,51.5131,51.6837,68541.0
2016-04-21 09:50:00,69.64,69.74,69.46,69.53,207833.0,51.6689,51.7431,51.5353,51.5873,207833.0
2016-04-21 10:00:00,69.52,69.78,69.48,69.69,138784.0,51.5798,51.7727,51.5502,51.706,138784.0
2016-04-21 10:10:00,69.68,69.85,69.67,69.83,111644.0,51.6986,51.8247,51.6911,51.8098,111644.0
2016-04-21 10:20:00,69.83,69.91,69.74,69.81,101446.0,51.8098,51.8692,51.7431,51.795,101446.0
2016-04-21 10:30:00,69.8,69.95,69.79,69.95,212662.0,51.7876,51.8989,51.7802,51.8989,212662.0
2016-04-21 10:40:00,69.95,70.06,69.88,70.02,299516.0,51.8989,51.9805,51.8469,51.9508,299516.0
2016-04-21 10:50:00,70.03,70.23,70.02,70.23,93749.0,51.9582,52.1066,51.9508,52.1066,93749.0
2016-04-21 11:00:00,70.22,70.24,69.88,69.93,124895.0,52.0992,52.114,51.8469,51.884,124895.0
2016-04-21 11:10:00,69.92,69.94,69.82,69.91,60143.0,51.8766,51.8915,51.8024,51.8692,60143.0
2016-04-21 11:20:00,69.91,70.0,69.69,69.7,63485.0,51.8692,51.936,51.706,51.7134,63485.0
2016-04-21 11:30:00,69.7,69.85,69.65,69.66,106185.0,51.7134,51.8247,51.6763,51.6837,106185.0
2016-04-21 11:40:00,69.65,69.66,69.47,69.65,52081.0,51.6763,51.6837,51.5427,51.6763,52081.0
2016-04-21 11:50:00,69.66,69.71,69.38,69.44,60881.0,51.6837,51.7208,51.476,51.5205,60881.0
2016-04-21 12:00:00,69.44,69.65,69.4,69.64,59292.0,51.5205,51.6763,51.4908,51.6689,59292.0
2016-04-21 12:10:00,69.64,69.89,69.58,69.87,110189.0,51.6689,51.8544,51.6244,51.8395,110189.0
2016-04-21 12:20:00,69.86,69.92,69.78,69.87,75098.0,51.8321,51.8766,51.7727,51.8395,75098.0
2016-04-21 12:30:00,69.86,69.96,69.85,69.9,66038.0,51.8321,51.9063,51.8247,51.8618,66038.0
2016-04-21 12:40:00,69.9,70.02,69.89,69.97,118762.0,51.8618,51.9508,51.8544,51.9137,118762.0
2016-04-21 12:50:00,69.97,70.04,69.93,69.94,86205.0,51.9137,51.9657,51.884,51.8915,86205.0
2016-04-21 13:00:00,69.94,69.95,69.82,69.87,105103.0,51.8915,51.8989,51.8024,51.8395,105103.0
2016-04-21 13:10:00,69.87,69.99,69.86,69.95,55609.0,51.8395,51.9286,51.8321,51.8989,55609.0
2016-04-21 13:20:00,69.95,69.99,69.81,69.81,66721.0,51.8989,51.9286,51.795,51.795,66721.0
2016-04-21 13:30:00,69.81,69.99,69.81,69.97,64960.0,51.795,51.9286,51.795,51.9137,64960.0
2016-04-21 13:40:00,69.95,70.0,69.82,69.83,52387.0,51.8989,51.936,51.8024,51.8098,52387.0
2016-04-21 13:50:00,69.84,69.85,69.73,69.75,66911.0,51.8173,51.8247,51.7357,51.7505,66911.0
2016-04-21 14:00:00,69.76,69.82,69.67,69.68,63997.0,51.7579,51.8024,51.6911,51.6986,63997.0
2016-04-21 14:10:00,69.67,69.76,69.56,69.6,70750.0,51.6911,51.7579,51.6095,51.6392,70750.0
2016-04-21 14:20:00,69.61,69.75,69.61,69.7,69573.0,51.6466,51.7505,51.6466,51.7134,69573.0
2016-04-21 14:30:00,69.7,69.7,69.58,69.58,59588.0,51.7134,51.7134,51.6244,51.6244,59588.0
2016-04-21 14:40:00,69.58,69.7,69.53,69.69,63768.0,51.6244,51.7134,51.5873,51.706,63768.0
2016-04-21 14:50:00,69.69,69.83,69.68,69.82,65998.0,51.706,51.8098,51.6986,51.8024,65998.0
2016-04-21 15:00:00,69.82,69.9,69.71,69.81,128214.0,51.8024,51.8618,51.7208,51.795,128214.0
2016-04-21 15:10:00,69.82,69.89,69.77,69.79,60361.0,51.8024,51.8544,51.7653,51.7802,60361.0
2016-04-21 15:20:00,69.78,69.82,69.64,69.66,70592.0,51.7727,51.8024,51.6689,51.6837,70592.0
2016-04-21 15:30:00,69.66,69.78,69.66,69.75,85057.0,51.6837,51.7727,51.6837,51.7505,85057.0
2016-04-21 15:40:00,69.76,69.98,69.75,69.92,179735.0,51.7579,51.9211,51.7505,51.8766,179735.0
2016-04-21 15:50:00,69.92,70.22,69.85,70.15,660333.0,51.8766,52.0992,51.8247,52.0473,660333.0
2016-04-22 09:30:00,70.25,70.97,70.25,70.85,266945.0,52.1215,52.6557,52.1215,52.5666,266945.0
2016-04-22 09:40:00,70.87,70.9,70.74,70.83,80271.0,52.5815,52.6037,52.485,52.5518,80271.0
2016-04-22 09:50:00,70.82,70.82,70.49,70.71,97243.0,52.5444,52.5444,52.2995,52.4628,97243.0
2016-04-22 10:00:00,70.73,70.79,70.5,70.68,142195.0,52.4776,52.5221,52.3069,52.4405,142195.0
2016-04-22 10:10:00,70.68,70.8,70.58,70.65,114252.0,52.4405,52.5295,52.3663,52.4182,114252.0
2016-04-22 10:20:00,70.65,70.69,70.52,70.6,72722.0,52.4182,52.4479,52.3218,52.3811,72722.0
2016-04-22 10:30:00,70.59,70.7,70.46,70.47,119509.0,52.3737,52.4553,52.2773,52.2847,119509.0
2016-04-22 10:40:00,70.47,70.55,70.38,70.42,88603.0,52.2847,52.344,52.2179,52.2476,88603.0
2016-04-22 10:50:00,70.42,70.51,70.37,70.42,78084.0,52.2476,52.3144,52.2105,52.2476,78084.0
2016-04-22 11:00:00,70.41,70.61,70.39,70.6,139486.0,52.2402,52.3886,52.2253,52.3811,139486.0
2016-04-22 11:10:00,70.6,70.71,70.48,70.61,167321.0,52.3811,52.4628,52.2921,52.3886,167321.0
2016-04-22 11:20:00,70.61,70.68,70.47,70.55,58274.0,52.3886,52.4405,52.2847,52.344,58274.0
2016-04-22 11:30:00,70.56,70.83,70.55,70.75,96405.0,52.3515,52.5518,52.344,52.4924,96405.0
2016-04-22 11:40:00,70.74,70.84,70.68,70.84,72326.0,52.485,52.5592,52.4405,52.5592,72326.0
2016-04-22 11:50:00,70.84,70.93,70.8,70.91,107912.0,52.5592,52.626,52.5295,52.6111,107912.0
2016-04-22 12:00:00,70.91,71.05,70.91,71.02,181702.0,52.6111,52.715,52.6111,52.6928,181702.0
2016-04-22 12:10:00,71.02,71.07,70.87,70.91,148713.0,52.6928,52.7299,52.5815,52.6111,148713.0
2016-04-22 12:20:00,70.91,70.92,70.64,70.67,104313.0,52.6111,52.6186,52.4108,52.4331,104313.0
2016-04-22 12:30:00,70.67,70.76,70.61,70.74,61849.0,52.4331,52.4999,52.3886,52.485,61849.0
2016-04-22 12:40:00,70.73,70.74,70.48,70.54,41106.0,52.4776,52.485,52.2921,52.3366,41106.0
2016-04-22 12:50:00,70.53,70.59,70.37,70.47,69036.0,52.3292,52.3737,52.2105,52.2847,69036.0
2016-04-22 13:00:00,70.48,70.65,70.48,70.65,39759.0,52.2921,52.4182,52.2921,52.4182,39759.0
2016-04-22 13:10:00,70.64,70.74,70.61,70.65,62743.0,52.4108,52.485,52.3886,52.4182,62743.0
2016-04-22 13:20:00,70.66,70.7,70.55,70.7,33563.0,52.4257,52.4553,52.344,52.4553,33563.0
2016-04-22 13:30:00,70.7,70.81,70.68,70.76,98482.0,52.4553,52.5369,52.4405,52.4999,98482.0
2016-04-22 13:40:00,70.76,70.93,70.75,70.81,73161.0,52.4999,52.626,52.4924,52.5369,73161.0
2016-04-22 13:50:00,70.8,70.93,70.79,70.83,41823.0,52.5295,52.626,52.5221,52.5518,41823.0
2016-04-22 14:00:00,70.83,70.9,70.79,70.81,133206.0,52.5518,52.6037,52.5221,52.5369,133206.0
2016-04-22 14:10:00,70.81,70.95,70.78,70.93,86546.0,52.5369,52.6408,52.5147,52.626,86546.0
2016-04-22 14:20:00,70.92,71.05,70.92,71.03,88522.0,52.6186,52.715,52.6186,52.7002,88522.0
2016-04-22 14:30:00,71.03,71.04,70.93,71.0,139686.0,52.7002,52.7076,52.626,52.6779,139686.0
2016-04-22 14:40:00,71.0,71.04,70.96,70.98,83269.0,52.6779,52.7076,52.6482,52.6631,83269.0
2016-04-22 14:50:00,70.97,70.98,70.89,70.95,50975.0,52.6557,52.6631,52.5963,52.6408,50975.0
2016-04-22 15:00:00,70.95,70.97,70.84,70.87,73260.0,52.6408,52.6557,52.5592,52.5815,73260.0
2016-04-22 15:10:00,70.87,70.94,70.74,70.78,68420.0,52.5815,52.6334,52.485,52.5147,68420.0
2016-04-22 15:20:00,70.78,70.81,70.68,70.73,102236.0,52.5147,52.5369,52.4405,52.4776,102236.0
2016-04-22 15:30:00,70.73,70.75,70.57,70.66,306005.0,52.4776,52.4924,52.3589,52.4257,306005.0
2016-04-22 15:40:00,70.65,70.66,70.53,70.55,198717.0,52.4182,52.4257,52.3292,52.344,198717.0
2016-04-22 15:50:00,70.54,70.7,70.53,70.69,353367.0,52.3366,52.4553,52.3292,52.4479,353367.0
2016-04-25 09:30:00,70.65,70.83,70.33,70.83,159655.0,52.4182,52.5518,52.1808,52.5518,159655.0
2016-04-25 09:40:00,70.8,70.82,70.1,70.11,101004.0,52.5295,52.5444,52.0102,52.0176,101004.0
2016-04-25 09:50:00,70.11,70.41,70.04,70.41,94525.0,52.0176,52.2402,51.9657,52.2402,94525.0
2016-04-25 10:00:00,70.4,70.55,70.37,70.49,109412.0,52.2328,52.344,52.2105,52.2995,109412.0
2016-04-25 10:10:00,70.49,70.58,70.37,70.39,59191.0,52.2995,52.3663,52.2105,52.2253,59191.0
2016-04-25 10:20:00,70.39,70.51,70.35,70.46,67055.0,52.2253,52.3144,52.1957,52.2773,67055.0
2016-04-25 10:30:00,70.44,70.5,70.31,70.34,49561.0,52.2624,52.3069,52.166,52.1882,49561.0
2016-04-25 10:40:00,70.32,70.38,70.22,70.36,75569.0,52.1734,52.2179,52.0992,52.2031,75569.0
2016-04-25 10:50:00,70.36,70.42,70.25,70.27,40809.0,52.2031,52.2476,52.1215,52.1363,40809.0
2016-04-25 11:00:00,70.26,70.46,70.26,70.36,80510.0,52.1289,52.2773,52.1289,52.2031,80510.0
2016-04-25 11:10:00,70.37,70.65,70.37,70.56,79278.0,52.2105,52.4182,52.2105,52.3515,79278.0
2016-04-25 11:20:00,70.56,70.59,70.44,70.46,84492.0,52.3515,52.3737,52.2624,52.2773,84492.0
2016-04-25 11:30:00,70.45,70.52,70.37,70.45,338338.0,52.2699,52.3218,52.2105,52.2699,338338.0
2016-04-25 11:40:00,70.45,70.51,70.4,70.47,281824.0,52.2699,52.3144,52.2328,52.2847,281824.0
2016-04-25 11:50:00,70.46,70.58,70.45,70.53,67412.0,52.2773,52.3663,52.2699,52.3292,67412.0
2016-04-25 12:00:00,70.52,70.59,70.48,70.52,39800.0,52.3218,52.3737,52.2921,52.3218,39800.0
2016-04-25 12:10:00,70.52,70.57,70.47,70.55,33595.0,52.3218,52.3589,52.2847,52.344,33595.0
2016-04-25 12:20:00,70.55,70.56,70.48,70.52,32074.0,52.344,52.3515,52.2921,52.3218,32074.0
2016-04-25 12:30:00,70.52,70.66,70.51,70.58,38447.0,52.3218,52.4257,52.3144,52.3663,38447.0
2016-04-25 12:40:00,70.59,70.62,70.48,70.52,34298.0,52.3737,52.396,52.2921,52.3218,34298.0
2016-04-25 12:50:00,70.52,70.71,70.51,70.67,43397.0,52.3218,52.4628,52.3144,52.4331,43397.0
2016-04-25 13:00:00,70.67,70.7,70.52,70.54,30878.0,52.4331,52.4553,52.3218,52.3366,30878.0
2016-04-25 13:10:00,70.55,70.7,70.54,70.62,22056.0,52.344,52.4553,52.3366,52.396,22056.0
2016-04-25 13:20:00,70.63,70.7,70.58,70.65,39253.0,52.4034,52.4553,52.3663,52.4182,39253.0
2016-04-25 13:30:00,70.65,70.68,70.62,70.66,35507.0,52.4182,52.4405,52.396,52.4257,35507.0
2016-04-25 13:40:00,70.65,70.71,70.57,70.67,53552.0,52.4182,52.4628,52.3589,52.4331,53552.0
2016-04-25 13:50:00,70.66,70.7,70.6,70.64,58342.0,52.4257,52.4553,52.3811,52.4108,58342.0
2016-04-25 14:00:00,70.64,70.67,70.5,70.58,37889.0,52.4108,52.4331,52.3069,52.3663,37889.0
2016-04-25 14:10:00,70.59,70.69,70.55,70.66,87234.0,52.3737,52.4479,52.344,52.4257,87234.0
2016-04-25 14:20:00,70.65,70.72,70.6,70.67,54218.0,52.4182,52.4702,52.3811,52.4331,54218.0
2016-04-25 14:30:00,70.68,70.75,70.66,70.7,73480.0,52.4405,52.4924,52.4257,52.4553,73480.0
2016-04-25 14:40:00,70.7,70.74,70.58,70.6,69240.0,52.4553,52.485,52.3663,52.3811,69240.0
2016-04-25 14:50:00,70.61,70.77,70.6,70.74,60592.0,52.3886,52.5073,52.3811,52.485,60592.0
2016-04-25 15:00:00,70.73,70.75,70.63,70.65,58572.0,52.4776,52.4924,52.4034,52.4182,58572.0
2016-04-25 15:10:00,70.65,70.69,70.51,70.55,67501.0,52.4182,52.4479,52.3144,52.344,67501.0
2016-04-25 15:20:00,70.56,70.63,70.52,70.63,187258.0,52.3515,52.4034,52.3218,52.4034,187258.0
2016-04-25 15:30:00,70.62,70.66,70.56,70.62,125466.0,52.396,52.4257,52.3515,52.396,125466.0
2016-04-25 15:40:00,70.61,70.67,70.59,70.63,239453.0,52.3886,52.4331,52.3737,52.4034,239453.0
2016-04-25 15:50:00,70.62,70.65,70.56,70.63,260635.0,52.396,52.4182,52.3515,52.4034,260635.0
2016-04-26 09:30:00,70.64,70.65,70.12,70.35,168568.0,52.4108,52.4182,52.025,52.1957,168568.0
2016-04-26 09:40:00,70.34,70.8,70.29,70.76,113847.0,52.1882,52.5295,52.1511,52.4999,113847.0
2016-04-26 09:50:00,70.76,70.8,70.59,70.79,95384.0,52.4999,52.5295,52.3737,52.5221,95384.0
2016-04-26 10:00:00,70.8,70.88,70.73,70.8,95484.0,52.5295,52.5889,52.4776,52.5295,95484.0
2016-04-26 10:10:00,70.79,71.07,70.79,70.93,153306.0,52.5221,52.7299,52.5221,52.626,153306.0
2016-04-26 10:20:00,70.92,71.05,70.76,70.93,124336.0,52.6186,52.715,52.4999,52.626,124336.0
2016-04-26 10:30:00,70.93,71.02,70.7,70.7,166568.0,52.626,52.6928,52.4553,52.4553,166568.0
2016-04-26 10:40:00,70.7,70.76,70.56,70.63,86161.0,52.4553,52.4999,52.3515,52.4034,86161.0
2016-04-26 10:50:00,70.62,70.62,70.39,70.45,185300.0,52.396,52.396,52.2253,52.2699,185300.0
2016-04-26 11:00:00,70.47,70.52,70.38,70.46,129693.0,52.2847,52.3218,52.2179,52.2773,129693.0
2016-04-26 11:10:00,70.46,70.53,70.38,70.42,71247.0,52.2773,52.3292,52.2179,52.2476,71247.0
2016-04-26 11:20:00,70.42,70.49,70.38,70.46,74350.0,52.2476,52.2995,52.2179,52.2773,74350.0
2016-04-26 11:30:00,70.46,70.61,70.45,70.6,140844.0,52.2773,52.3886,52.2699,52.3811,140844.0
2016-04-26 11:40:00,70.61,70.66,70.47,70.53,64391.0,52.3886,52.4257,52.2847,52.3292,64391.0
2016-04-26 11:50:00,70.53,70.56,70.47,70.5,55409.0,52.3292,52.3515,52.2847,52.3069,55409.0
2016-04-26 12:00:00,70.5,70.57,70.46,70.54,57804.0,52.3069,52.3589,52.2773,52.3366,57804.0
2016-04-26 12:10:00,70.54,70.58,70.49,70.57,62444.0,52.3366,52.3663,52.2995,52.3589,62444.0
2016-04-26 12:20:00,70.58,70.69,70.58,70.67,72446.0,52.3663,52.4479,52.3663,52.4331,72446.0
2016-04-26 12:30:00,70.68,70.74,70.6,70.61,46705.0,52.4405,52.485,52.3811,52.3886,46705.0
2016-04-26 12:40:00,70.6,70.73,70.59,70.64,28360.0,52.3811,52.4776,52.3737,52.4108,28360.0
2016-04-26 12:50:00,70.64,70.71,70.57,70.59,44668.0,52.4108,52.4628,52.3589,52.3737,44668.0
2016-04-26 13:00:00,70.59,70.61,70.51,70.55,33173.0,52.3737,52.3886,52.3144,52.344,33173.0
2016-04-26 13:10:00,70.56,70.7,70.55,70.7,34066.0,52.3515,52.4553,52.344,52.4553,34066.0
2016-04-26 13:20:00,70.7,70.71,70.54,70.58,41870.0,52.4553,52.4628,52.3366,52.3663,41870.0
2016-04-26 13:30:00,70.57,70.7,70.56,70.58,50795.0,52.3589,52.4553,52.3515,52.3663,50795.0
2016-04-26 13:40:00,70.57,70.65,70.54,70.57,114160.0,52.3589,52.4182,52.3366,52.3589,114160.0
2016-04-26 13:50:00,70.56,70.64,70.55,70.55,121361.0,52.3515,52.4108,52.344,52.344,121361.0
2016-04-26 14:00:00,70.56,70.65,70.52,70.53,98094.0,52.3515,52.4182,52.3218,52.3292,98094.0
2016-04-26 14:10:00,70.53,70.64,70.51,70.63,53559.0,52.3292,52.4108,52.3144,52.4034,53559.0
2016-04-26 14:20:00,70.63,70.72,70.61,70.61,30390.0,52.4034,52.4702,52.3886,52.3886,30390.0
2016-04-26 14:30:00,70.6,70.71,70.6,70.67,59455.0,52.3811,52.4628,52.3811,52.4331,59455.0
2016-04-26 14:40:00,70.66,70.84,70.63,70.8,54881.0,52.4257,52.5592,52.4034,52.5295,54881.0
2016-04-26 14:50:00,70.79,70.89,70.72,70.82,121274.0,52.5221,52.5963,52.4702,52.5444,121274.0
2016-04-26 15:00:00,70.82,70.87,70.79,70.79,83828.0,52.5444,52.5815,52.5221,52.5221,83828.0
2016-04-26 15:10:00,70.79,70.83,70.73,70.73,69516.0,52.5221,52.5518,52.4776,52.4776,69516.0
2016-04-26 15:20:00,70.73,70.8,70.71,70.77,100617.0,52.4776,52.5295,52.4628,52.5073,100617.0
2016-04-26 15:30:00,70.77,70.92,70.77,70.84,127134.0,52.5073,52.6186,52.5073,52.5592,127134.0
2016-04-26 15:40:00,70.84,70.89,70.78,70.8,139493.0,52.5592,52.5963,52.5147,52.5295,139493.0
2016-04-26 15:50:00,70.81,70.9,70.75,70.85,447016.0,52.5369,52.6037,52.4924,52.5666,447016.0
2016-04-27 09:30:00,70.86,71.0,70.52,70.58,179699.0,52.574,52.6779,52.3218,52.3663,179699.0
2016-04-27 09:40:00,70.59,70.7,70.41,70.52,72628.0,52.3737,52.4553,52.2402,52.3218,72628.0
2016-04-27 09:50:00,70.52,70.84,70.52,70.78,164937.0,52.3218,52.5592,52.3218,52.5147,164937.0
2016-04-27 10:00:00,70.78,70.86,70.64,70.69,121400.0,52.5147,52.574,52.4108,52.4479,121400.0
2016-04-27 10:10:00,70.7,70.72,70.52,70.56,173316.0,52.4553,52.4702,52.3218,52.3515,173316.0
2016-04-27 10:20:00,70.56,70.6,70.49,70.54,116354.0,52.3515,52.3811,52.2995,52.3366,116354.0
2016-04-27 10:30:00,70.54,70.56,70.31,70.33,162951.0,52.3366,52.3515,52.166,52.1808,162951.0
2016-04-27 10:40:00,70.33,70.4,70.28,70.35,245749.0,52.1808,52.2328,52.1437,52.1957,245749.0
2016-04-27 10:50:00,70.34,70.37,70.12,70.15,134852.0,52.1882,52.2105,52.025,52.0473,134852.0
2016-04-27 11:00:00,70.15,70.34,70.11,70.3,184617.0,52.0473,52.1882,52.0176,52.1586,184617.0
2016-04-27 11:10:00,70.3,70.33,70.13,70.15,164824.0,52.1586,52.1808,52.0324,52.0473,164824.0
2016-04-27 11:20:00,70.14,70.2,70.12,70.19,155045.0,52.0398,52.0844,52.025,52.0769,155045.0
2016-04-27 11:30:00,70.2,70.3,70.17,70.3,128865.0,52.0844,52.1586,52.0621,52.1586,128865.0
2016-04-27 11:40:00,70.3,70.35,70.28,70.3,92457.0,52.1586,52.1957,52.1437,52.1586,92457.0
2016-04-27 11:50:00,70.3,70.31,70.23,70.23,122073.0,52.1586,52.166,52.1066,52.1066,122073.0
2016-04-27 12:00:00,70.23,70.26,70.17,70.2,86260.0,52.1066,52.1289,52.0621,52.0844,86260.0
2016-04-27 12:10:00,70.2,70.2,70.11,70.16,95014.0,52.0844,52.0844,52.0176,52.0547,95014.0
2016-04-27 12:20:00,70.17,70.24,70.09,70.1,146175.0,52.0621,52.114,52.0028,52.0102,146175.0
2016-04-27 12:30:00,70.09,70.11,69.84,69.9,260147.0,52.0028,52.0176,51.8173,51.8618,260147.0
2016-04-27 12:40:00,69.9,70.13,69.89,70.1,128461.0,51.8618,52.0324,51.8544,52.0102,128461.0
2016-04-27 12:50:00,70.09,70.22,70.01,70.22,137174.0,52.0028,52.0992,51.9434,52.0992,137174.0
2016-04-27 13:00:00,70.22,70.32,70.21,70.23,104342.0,52.0992,52.1734,52.0918,52.1066,104342.0
2016-04-27 13:10:00,70.23,70.36,70.22,70.31,119625.0,52.1066,52.2031,52.0992,52.166,119625.0
2016-04-27 13:20:00,70.31,70.4,70.15,70.17,102861.0,52.166,52.2328,52.0473,52.0621,102861.0
2016-04-27 13:30:00,70.16,70.18,70.07,70.13,57142.0,52.0547,52.0695,51.9879,52.0324,57142.0
2016-04-27 13:40:00,70.14,70.33,70.13,70.26,80716.0,52.0398,52.1808,52.0324,52.1289,80716.0
2016-04-27 13:50:00,70.27,70.54,70.24,70.48,145397.0,52.1363,52.3366,52.114,52.2921,145397.0
2016-04-27 14:00:00,70.47,70.47,70.19,70.42,134458.0,52.2847,52.2847,52.0769,52.2476,134458.0
2016-04-27 14:10:00,70.41,70.41,70.25,70.35,172454.0,52.2402,52.2402,52.1215,52.1957,172454.0
2016-04-27 14:20:00,70.34,70.39,70.26,70.27,107235.0,52.1882,52.2253,52.1289,52.1363,107235.0
2016-04-27 14:30:00,70.28,70.34,70.06,70.07,133570.0,52.1437,52.1882,51.9805,51.9879,133570.0
2016-04-27 14:40:00,70.07,70.11,70.0,70.02,141243.0,51.9879,52.0176,51.936,51.9508,141243.0
2016-04-27 14:50:00,70.02,70.15,69.99,69.99,114194.0,51.9508,52.0473,51.9286,51.9286,114194.0
2016-04-27 15:00:00,69.99,70.05,68.61,70.02,456605.0,51.9286,51.9731,50.9047,51.9508,456605.0
2016-04-27 15:10:00,70.01,70.27,70.0,70.26,227075.0,51.9434,52.1363,51.936,52.1289,227075.0
2016-04-27 15:20:00,70.27,70.33,70.1,70.12,175978.0,52.1363,52.1808,52.0102,52.025,175978.0
2016-04-27 15:30:00,70.13,70.34,70.12,70.25,212907.0,52.0324,52.1882,52.025,52.1215,212907.0
2016-04-27 15:40:00,70.26,70.41,70.25,70.29,322602.0,52.1289,52.2402,52.1215,52.1511,322602.0
2016-04-27 15:50:00,70.29,70.36,70.15,70.28,663475.0,52.1511,52.2031,52.0473,52.1437,663475.0
2016-04-28 09:30:00,71.78,71.81,70.4,70.53,544372.0,53.2566,53.2789,52.2328,52.3292,544372.0
2016-04-28 09:40:00,70.53,70.62,69.5,70.28,542916.0,52.3292,52.396,51.565,52.1437,542916.0
2016-04-28 09:50:00,70.28,70.53,70.25,70.35,355931.0,52.1437,52.3292,52.1215,52.1957,355931.0
2016-04-28 10:00:00,70.36,71.05,70.28,71.02,263791.0,52.2031,52.715,52.1437,52.6928,263791.0
2016-04-28 10:10:00,71.02,71.21,70.9,70.92,136446.0,52.6928,52.8337,52.6037,52.6186,136446.0
2016-04-28 10:20:00,70.91,70.91,70.52,70.75,123346.0,52.6111,52.6111,52.3218,52.4924,123346.0
2016-04-28 10:30:00,70.74,70.87,70.59,70.8,263665.0,52.485,52.5815,52.3737,52.5295,263665.0
2016-04-28 10:40:00,70.8,70.91,70.75,70.86,229124.0,52.5295,52.6111,52.4924,52.574,229124.0
2016-04-28 10:50:00,70.85,71.23,70.69,71.19,277056.0,52.5666,52.8486,52.4479,52.8189,277056.0
2016-04-28 11:00:00,71.2,71.75,71.13,71.73,345688.0,52.8263,53.2344,52.7744,53.2195,345688.0
2016-04-28 11:10:00,71.72,72.14,71.7,72.04,513982.0,53.2121,53.5237,53.1973,53.4495,513982.0
2016-04-28 11:20:00,72.02,72.18,71.85,72.13,192991.0,53.4347,53.5534,53.3086,53.5163,192991.0
2016-04-28 11:30:00,72.13,72.13,71.75,71.97,136221.0,53.5163,53.5163,53.2344,53.3976,136221.0
2016-04-28 11:40:00,71.96,72.06,71.84,72.01,89041.0,53.3902,53.4644,53.3012,53.4273,89041.0
2016-04-28 11:50:00,72.01,72.07,71.9,72.01,106500.0,53.4273,53.4718,53.3457,53.4273,106500.0
2016-04-28 12:00:00,72.02,72.48,71.99,72.45,309798.0,53.4347,53.776,53.4124,53.7537,309798.0
2016-04-28 12:10:00,72.45,72.63,72.44,72.52,225669.0,53.7537,53.8873,53.7463,53.8057,225669.0
2016-04-28 12:20:00,72.51,72.65,72.5,72.52,143652.0,53.7983,53.9021,53.7908,53.8057,143652.0
2016-04-28 12:30:00,72.51,72.61,72.4,72.52,225976.0,53.7983,53.8724,53.7166,53.8057,225976.0
2016-04-28 12:40:00,72.53,72.71,72.53,72.69,187706.0,53.8131,53.9466,53.8131,53.9318,187706.0
2016-04-28 12:50:00,72.68,72.85,72.57,72.85,142391.0,53.9244,54.0505,53.8428,54.0505,142391.0
2016-04-28 13:00:00,72.84,72.91,72.65,72.76,248873.0,54.0431,54.095,53.9021,53.9837,248873.0
2016-04-28 13:10:00,72.75,72.92,72.69,72.9,153828.0,53.9763,54.1024,53.9318,54.0876,153828.0
2016-04-28 13:20:00,72.9,72.95,72.76,72.9,200332.0,54.0876,54.1247,53.9837,54.0876,200332.0
2016-04-28 13:30:00,72.9,73.06,72.85,72.96,231081.0,54.0876,54.2063,54.0505,54.1321,231081.0
2016-04-28 13:40:00,72.95,72.98,72.75,72.82,148978.0,54.1247,54.147,53.9763,54.0283,148978.0
2016-04-28 13:50:00,72.82,72.82,72.62,72.67,253225.0,54.0283,54.0283,53.8799,53.917,253225.0
2016-04-28 14:00:00,72.67,72.74,72.35,72.73,231959.0,53.917,53.9689,53.6795,53.9615,231959.0
2016-04-28 14:10:00,72.73,72.8,72.6,72.69,182682.0,53.9615,54.0134,53.865,53.9318,182682.0
2016-04-28 14:20:00,72.68,72.75,72.47,72.62,319563.0,53.9244,53.9763,53.7686,53.8799,319563.0
2016-04-28 14:30:00,72.63,72.69,72.5,72.51,248717.0,53.8873,53.9318,53.7908,53.7983,248717.0
2016-04-28 14:40:00,72.51,72.65,72.51,72.57,166905.0,53.7983,53.9021,53.7983,53.8428,166905.0
2016-04-28 14:50:00,72.55,72.69,72.52,72.66,215648.0,53.8279,53.9318,53.8057,53.9095,215648.0
2016-04-28 15:00:00,72.66,72.67,72.55,72.65,165146.0,53.9095,53.917,53.8279,53.9021,165146.0
2016-04-28 15:10:00,72.66,72.69,72.36,72.48,309019.0,53.9095,53.9318,53.687,53.776,309019.0
2016-04-28 15:20:00,72.49,72.53,72.28,72.32,297951.0,53.7834,53.8131,53.6276,53.6573,297951.0
2016-04-28 15:30:00,72.33,72.49,72.18,72.18,415825.0,53.6647,53.7834,53.5534,53.5534,415825.0
2016-04-28 15:40:00,72.18,72.35,72.07,72.22,389312.0,53.5534,53.6795,53.4718,53.5831,389312.0
2016-04-28 15:50:00,72.2,72.36,72.06,72.31,2478975.0,53.5682,53.687,53.4644,53.6499,2478975.0
2016-04-29 09:30:00,72.06,72.68,72.04,72.45,263724.0,53.4644,53.9244,53.4495,53.7537,263724.0
2016-04-29 09:40:00,72.46,72.69,72.36,72.46,178313.0,53.7612,53.9318,53.687,53.7612,178313.0
2016-04-29 09:50:00,72.45,72.5,72.14,72.2,191228.0,53.7537,53.7908,53.5237,53.5682,191228.0
2016-04-29 10:00:00,72.2,72.21,71.96,72.03,271995.0,53.5682,53.5757,53.3902,53.4421,271995.0
2016-04-29 10:10:00,72.03,72.31,72.0,72.28,166056.0,53.4421,53.6499,53.4199,53.6276,166056.0
2016-04-29 10:20:00,72.28,72.5,72.19,72.42,159761.0,53.6276,53.7908,53.5608,53.7315,159761.0
2016-04-29 10:30:00,72.42,72.47,72.29,72.37,157327.0,53.7315,53.7686,53.635,53.6944,157327.0
2016-04-29 10:40:00,72.37,72.47,72.2,72.28,181326.0,53.6944,53.7686,53.5682,53.6276,181326.0
2016-04-29 10:50:00,72.28,72.3,72.01,72.06,237212.0,53.6276,53.6424,53.4273,53.4644,237212.0
2016-04-29 11:00:00,72.06,72.11,71.96,72.09,200985.0,53.4644,53.5015,53.3902,53.4866,200985.0
2016-04-29 11:10:00,72.09,72.15,71.87,71.89,118538.0,53.4866,53.5312,53.3234,53.3382,118538.0
2016-04-29 11:20:00,71.87,71.95,71.77,71.88,77617.0,53.3234,53.3828,53.2492,53.3308,77617.0
2016-04-29 11:30:00,71.89,72.04,71.87,72.03,125696.0,53.3382,53.4495,53.3234,53.4421,125696.0
2016-04-29 11:40:00,72.03,72.11,71.98,72.08,140698.0,53.4421,53.5015,53.405,53.4792,140698.0
2016-04-29 11:50:00,72.08,72.23,72.04,72.18,184330.0,53.4792,53.5905,53.4495,53.5534,184330.0
2016-04-29 12:00:00,72.16,72.19,72.06,72.13,106630.0,53.5386,53.5608,53.4644,53.5163,106630.0
2016-04-29 12:10:00,72.11,72.11,71.94,72.01,135240.0,53.5015,53.5015,53.3753,53.4273,135240.0
2016-04-29 12:20:00,72.01,72.18,72.0,72.16,94570.0,53.4273,53.5534,53.4199,53.5386,94570.0
2016-04-29 12:30:00,72.16,72.31,72.11,72.3,100890.0,53.5386,53.6499,53.5015,53.6424,100890.0
2016-04-29 12:40:00,72.3,72.31,72.01,72.08,159296.0,53.6424,53.6499,53.4273,53.4792,159296.0
2016-04-29 12:50:00,72.08,72.14,72.03,72.11,310230.0,53.4792,53.5237,53.4421,53.5015,310230.0
2016-04-29 13:00:00,72.1,72.14,72.09,72.12,65874.0,53.4941,53.5237,53.4866,53.5089,65874.0
2016-04-29 13:10:00,72.12,72.12,71.83,71.91,101544.0,53.5089,53.5089,53.2937,53.3531,101544.0
2016-04-29 13:20:00,71.9,72.05,71.88,72.01,102436.0,53.3457,53.457,53.3308,53.4273,102436.0
2016-04-29 13:30:00,72.01,72.03,71.77,71.81,87519.0,53.4273,53.4421,53.2492,53.2789,87519.0
2016-04-29 13:40:00,71.8,71.82,71.55,71.59,106388.0,53.2715,53.2863,53.086,53.1157,106388.0
2016-04-29 13:50:00,71.6,71.71,71.54,71.63,98347.0,53.1231,53.2047,53.0786,53.1453,98347.0
2016-04-29 14:00:00,71.63,71.76,71.6,71.61,156958.0,53.1453,53.2418,53.1231,53.1305,156958.0
2016-04-29 14:10:00,71.6,71.62,71.45,71.49,97598.0,53.1231,53.1379,53.0118,53.0415,97598.0
2016-04-29 14:20:00,71.5,71.61,71.39,71.57,113913.0,53.0489,53.1305,52.9673,53.1008,113913.0
2016-04-29 14:30:00,71.57,71.65,71.52,71.54,138415.0,53.1008,53.1602,53.0637,53.0786,138415.0
2016-04-29 14:40:00,71.55,71.62,71.48,71.58,184492.0,53.086,53.1379,53.0341,53.1082,184492.0
2016-04-29 14:50:00,71.57,71.65,71.37,71.4,151341.0,53.1008,53.1602,52.9524,52.9747,151341.0
2016-04-29 15:00:00,71.39,71.54,71.38,71.48,116529.0,52.9673,53.0786,52.9599,53.0341,116529.0
2016-04-29 15:10:00,71.48,71.78,71.48,71.76,195454.0,53.0341,53.2566,53.0341,53.2418,195454.0
2016-04-29 15:20:00,71.75,71.8,71.66,71.7,213191.0,53.2344,53.2715,53.1676,53.1973,213191.0
2016-04-29 15:30:00,71.7,72.09,71.7,71.97,349683.0,53.1973,53.4866,53.1973,53.3976,349683.0
2016-04-29 15:40:00,71.98,72.34,71.9,72.21,464859.0,53.405,53.6721,53.3457,53.5757,464859.0
2016-04-29 15:50:00,72.21,72.3,72.09,72.23,1077280.0,53.5757,53.6424,53.4866,53.5905,1077280.0
2016-05-02 09:30:00,72.29,72.34,72.01,72.16,512881.0,53.635,53.6721,53.4273,53.5386,512881.0
2016-05-02 09:40:00,72.18,72.22,71.57,71.68,320016.0,53.5534,53.5831,53.1008,53.1824,320016.0
2016-05-02 09:50:00,71.7,72.1,71.49,71.93,191832.0,53.1973,53.4941,53.0415,53.3679,191832.0
2016-05-02 10:00:00,71.92,72.11,71.82,71.9,131334.0,53.3605,53.5015,53.2863,53.3457,131334.0
2016-05-02 10:10:00,71.89,72.15,71.78,72.11,142891.0,53.3382,53.5312,53.2566,53.5015,142891.0
2016-05-02 10:20:00,72.1,72.14,71.69,71.72,256719.0,53.4941,53.5237,53.1899,53.2121,256719.0
2016-05-02 10:30:00,71.71,71.9,71.68,71.85,233506.0,53.2047,53.3457,53.1824,53.3086,233506.0
2016-05-02 10:40:00,71.84,71.88,71.79,71.87,142158.0,53.3012,53.3308,53.2641,53.3234,142158.0
2016-05-02 10:50:00,71.87,71.87,71.68,71.72,146496.0,53.3234,53.3234,53.1824,53.2121,146496.0
2016-05-02 11:00:00,71.73,71.8,71.7,71.73,106357.0,53.2195,53.2715,53.1973,53.2195,106357.0
2016-05-02 11:10:00,71.74,71.81,71.66,71.75,110837.0,53.227,53.2789,53.1676,53.2344,110837.0
2016-05-02 11:20:00,71.75,71.84,71.69,71.84,182619.0,53.2344,53.3012,53.1899,53.3012,182619.0
2016-05-02 11:30:00,71.84,71.88,71.79,71.82,119374.0,53.3012,53.3308,53.2641,53.2863,119374.0
2016-05-02 11:40:00,71.81,71.85,71.68,71.8,133558.0,53.2789,53.3086,53.1824,53.2715,133558.0
2016-05-02 11:50:00,71.79,71.87,71.7,71.73,121336.0,53.2641,53.3234,53.1973,53.2195,121336.0
2016-05-02 12:00:00,71.73,71.73,71.64,71.65,78956.0,53.2195,53.2195,53.1528,53.1602,78956.0
2016-05-02 12:10:00,71.64,71.73,71.63,71.72,66872.0,53.1528,53.2195,53.1453,53.2121,66872.0
2016-05-02 12:20:00,71.72,71.75,71.64,71.66,99614.0,53.2121,53.2344,53.1528,53.1676,99614.0
2016-05-02 12:30:00,71.67,71.71,71.62,71.63,89972.0,53.175,53.2047,53.1379,53.1453,89972.0
2016-05-02 12:40:00,71.64,71.68,71.58,71.63,137415.0,53.1528,53.1824,53.1082,53.1453,137415.0
2016-05-02 12:50:00,71.63,71.86,71.63,71.83,178585.0,53.1453,53.316,53.1453,53.2937,178585.0
2016-05-02 13:00:00,71.83,71.9,71.79,71.89,89515.0,53.2937,53.3457,53.2641,53.3382,89515.0
2016-05-02 13:10:00,71.9,72.03,71.82,71.83,120372.0,53.3457,53.4421,53.2863,53.2937,120372.0
2016-05-02 13:20:00,71.83,71.93,71.8,71.92,44090.0,53.2937,53.3679,53.2715,53.3605,44090.0
2016-05-02 13:30:00,71.93,72.06,71.92,71.93,105628.0,53.3679,53.4644,53.3605,53.3679,105628.0
2016-05-02 13:40:00,71.93,72.0,71.92,72.0,93626.0,53.3679,53.4199,53.3605,53.4199,93626.0
2016-05-02 13:50:00,72.0,72.07,71.99,72.01,153172.0,53.4199,53.4718,53.4124,53.4273,153172.0
2016-05-02 14:00:00,72.02,72.07,71.97,72.0,158191.0,53.4347,53.4718,53.3976,53.4199,158191.0
2016-05-02 14:10:00,72.0,72.1,71.97,72.0,133659.0,53.4199,53.4941,53.3976,53.4199,133659.0
2016-05-02 14:20:00,72.0,72.06,71.98,72.06,100666.0,53.4199,53.4644,53.405,53.4644,100666.0
2016-05-02 14:30:00,72.05,72.06,71.93,71.98,125752.0,53.457,53.4644,53.3679,53.405,125752.0
2016-05-02 14:40:00,71.98,72.06,71.95,72.05,121218.0,53.405,53.4644,53.3828,53.457,121218.0
2016-05-02 14:50:00,72.04,72.05,71.95,72.0,124252.0,53.4495,53.457,53.3828,53.4199,124252.0
2016-05-02 15:00:00,72.0,72.03,71.95,72.02,175925.0,53.4199,53.4421,53.3828,53.4347,175925.0
2016-05-02 15:10:00,72.02,72.02,71.97,72.0,165012.0,53.4347,53.4347,53.3976,53.4199,165012.0
2016-05-02 15:20:00,72.0,72.02,71.88,71.88,265397.0,53.4199,53.4347,53.3308,53.3308,265397.0
2016-05-02 15:30:00,71.89,72.06,71.88,72.06,272429.0,53.3382,53.4644,53.3308,53.4644,272429.0
2016-05-02 15:40:00,72.06,72.1,71.96,72.0,315229.0,53.4644,53.4941,53.3902,53.4199,315229.0
2016-05-02 15:50:00,72.01,72.03,71.91,71.97,666805.0,53.4273,53.4421,53.3531,53.3976,666805.0
2016-05-03 09:30:00,71.95,72.02,71.66,71.97,232668.0,53.3828,53.4347,53.1676,53.3976,232668.0
2016-05-03 09:40:00,71.96,72.03,71.84,71.92,192347.0,53.3902,53.4421,53.3012,53.3605,192347.0
2016-05-03 09:50:00,71.92,71.93,71.77,71.86,102683.0,53.3605,53.3679,53.2492,53.316,102683.0
2016-05-03 10:00:00,71.86,71.95,71.36,71.4,251765.0,53.316,53.3828,52.945,52.9747,251765.0
2016-05-03 10:10:00,71.39,71.43,71.17,71.19,115347.0,52.9673,52.997,52.804,52.8189,115347.0
2016-05-03 10:20:00,71.2,71.21,71.0,71.02,130299.0,52.8263,52.8337,52.6779,52.6928,130299.0
2016-05-03 10:30:00,71.01,71.3,70.91,70.98,203687.0,52.6853,52.9005,52.6111,52.6631,203687.0
2016-05-03 10:40:00,70.99,71.05,70.91,70.96,259596.0,52.6705,52.715,52.6111,52.6482,259596.0
2016-05-03 10:50:00,70.97,71.04,70.92,71.0,142716.0,52.6557,52.7076,52.6186,52.6779,142716.0
2016-05-03 11:00:00,71.01,71.06,70.96,70.96,101452.0,52.6853,52.7224,52.6482,52.6482,101452.0
2016-05-03 11:10:00,70.96,70.98,70.75,70.83,98510.0,52.6482,52.6631,52.4924,52.5518,98510.0
2016-05-03 11:20:00,70.83,71.01,70.82,70.9,87635.0,52.5518,52.6853,52.5444,52.6037,87635.0
2016-05-03 11:30:00,70.91,71.0,70.8,71.0,91598.0,52.6111,52.6779,52.5295,52.6779,91598.0
2016-05-03 11:40:00,71.0,71.28,70.99,71.19,95377.0,52.6779,52.8857,52.6705,52.8189,95377.0
2016-05-03 11:50:00,71.21,71.28,71.17,71.24,68069.0,52.8337,52.8857,52.804,52.856,68069.0
2016-05-03 12:00:00,71.25,71.43,71.25,71.42,69760.0,52.8634,52.997,52.8634,52.9895,69760.0
2016-05-03 12:10:00,71.42,71.42,71.31,71.37,63909.0,52.9895,52.9895,52.9079,52.9524,63909.0
2016-05-03 12:20:00,71.38,71.41,71.18,71.21,46514.0,52.9599,52.9821,52.8115,52.8337,46514.0
2016-05-03 12:30:00,71.21,71.41,71.21,71.37,59458.0,52.8337,52.9821,52.8337,52.9524,59458.0
2016-05-03 12:40:00,71.37,71.39,71.23,71.29,125574.0,52.9524,52.9673,52.8486,52.8931,125574.0
2016-05-03 12:50:00,71.28,71.37,71.28,71.31,105298.0,52.8857,52.9524,52.8857,52.9079,105298.0
2016-05-03 13:00:00,71.33,71.37,71.31,71.35,95416.0,52.9228,52.9524,52.9079,52.9376,95416.0
2016-05-03 13:10:00,71.34,71.35,71.3,71.34,110018.0,52.9302,52.9376,52.9005,52.9302,110018.0
2016-05-03 13:20:00,71.34,71.36,71.29,71.33,79858.0,52.9302,52.945,52.8931,52.9228,79858.0
2016-05-03 13:30:00,71.33,71.4,71.27,71.37,125273.0,52.9228,52.9747,52.8782,52.9524,125273.0
2016-05-03 13:40:00,71.36,71.43,71.34,71.36,83130.0,52.945,52.997,52.9302,52.945,83130.0
2016-05-03 13:50:00,71.37,71.38,71.28,71.38,82044.0,52.9524,52.9599,52.8857,52.9599,82044.0
2016-05-03 14:00:00,71.38,71.49,71.38,71.44,57098.0,52.9599,53.0415,52.9599,53.0044,57098.0
2016-05-03 14:10:00,71.44,71.45,71.3,71.33,65296.0,53.0044,53.0118,52.9005,52.9228,65296.0
2016-05-03 14:20:00,71.33,71.39,71.29,71.39,66855.0,52.9228,52.9673,52.8931,52.9673,66855.0
2016-05-03 14:30:00,71.39,71.5,71.36,71.49,53692.0,52.9673,53.0489,52.945,53.0415,53692.0
2016-05-03 14:40:00,71.48,71.49,71.31,71.33,60486.0,53.0341,53.0415,52.9079,52.9228,60486.0
2016-05-03 14:50:00,71.33,71.39,71.26,71.36,80472.0,52.9228,52.9673,52.8708,52.945,80472.0
2016-05-03 15:00:00,71.36,71.38,71.23,71.29,68131.0,52.945,52.9599,52.8486,52.8931,68131.0
2016-05-03 15:10:00,71.29,71.31,71.05,71.14,86529.0,52.8931,52.9079,52.715,52.7818,86529.0
2016-05-03 15:20:00,71.14,71.17,71.0,71.08,107475.0,52.7818,52.804,52.6779,52.7373,107475.0
2016-05-03 15:30:00,71.08,71.13,70.92,70.99,138224.0,52.7373,52.7744,52.6186,52.6705,138224.0
2016-05-03 15:40:00,70.99,71.17,70.86,71.15,304541.0,52.6705,52.804,52.574,52.7892,304541.0
2016-05-03 15:50:00,71.14,71.21,71.07,71.14,350313.0,52.7818,52.8337,52.7299,52.7818,350313.0
2016-05-04 09:30:00,70.42,70.72,70.31,70.39,266227.0,52.2476,52.4702,52.166,52.2253,266227.0
2016-05-04 09:40:00,70.37,70.47,70.16,70.33,270930.0,52.2105,52.2847,52.0547,52.1808,270930.0
2016-05-04 09:50:00,70.32,70.64,70.15,70.64,142441.0,52.1734,52.4108,52.0473,52.4108,142441.0
2016-05-04 10:00:00,70.65,70.75,70.54,70.6,102700.0,52.4182,52.4924,52.3366,52.3811,102700.0
2016-05-04 10:10:00,70.63,70.81,70.46,70.58,92023.0,52.4034,52.5369,52.2773,52.3663,92023.0
2016-05-04 10:20:00,70.58,70.59,70.5,70.51,95835.0,52.3663,52.3737,52.3069,52.3144,95835.0
2016-05-04 10:30:00,70.52,70.59,70.44,70.48,166846.0,52.3218,52.3737,52.2624,52.2921,166846.0
2016-05-04 10:40:00,70.48,70.5,70.27,70.31,71926.0,52.2921,52.3069,52.1363,52.166,71926.0
2016-05-04 10:50:00,70.3,70.37,70.16,70.31,112002.0,52.1586,52.2105,52.0547,52.166,112002.0
2016-05-04 11:00:00,70.33,70.41,70.23,70.28,97480.0,52.1808,52.2402,52.1066,52.1437,97480.0
2016-05-04 11:10:00,70.3,70.4,70.22,70.3,98140.0,52.1586,52.2328,52.0992,52.1586,98140.0
2016-05-04 11:20:00,70.3,70.3,70.13,70.21,95919.0,52.1586,52.1586,52.0324,52.0918,95919.0
2016-05-04 11:30:00,70.21,70.42,70.15,70.31,63252.0,52.0918,52.2476,52.0473,52.166,63252.0
2016-05-04 11:40:00,70.3,70.41,70.23,70.4,98637.0,52.1586,52.2402,52.1066,52.2328,98637.0
2016-05-04 11:50:00,70.4,70.45,70.31,70.36,97308.0,52.2328,52.2699,52.166,52.2031,97308.0
2016-05-04 12:00:00,70.37,70.53,70.36,70.5,74438.0,52.2105,52.3292,52.2031,52.3069,74438.0
2016-05-04 12:10:00,70.52,70.58,70.48,70.5,96810.0,52.3218,52.3663,52.2921,52.3069,96810.0
2016-05-04 12:20:00,70.49,70.56,70.45,70.52,110652.0,52.2995,52.3515,52.2699,52.3218,110652.0
2016-05-04 12:30:00,70.54,70.55,70.46,70.48,90683.0,52.3366,52.344,52.2773,52.2921,90683.0
2016-05-04 12:40:00,70.47,70.53,70.41,70.49,103681.0,52.2847,52.3292,52.2402,52.2995,103681.0
2016-05-04 12:50:00,70.49,70.49,70.39,70.41,48890.0,52.2995,52.2995,52.2253,52.2402,48890.0
2016-05-04 13:00:00,70.42,70.49,70.4,70.43,60943.0,52.2476,52.2995,52.2328,52.255,60943.0
2016-05-04 13:10:00,70.42,70.55,70.4,70.5,57510.0,52.2476,52.344,52.2328,52.3069,57510.0
2016-05-04 13:20:00,70.5,70.6,70.47,70.55,72309.0,52.3069,52.3811,52.2847,52.344,72309.0
2016-05-04 13:30:00,70.55,70.59,70.46,70.48,65707.0,52.344,52.3737,52.2773,52.2921,65707.0
2016-05-04 13:40:00,70.48,70.51,70.43,70.48,65484.0,52.2921,52.3144,52.255,52.2921,65484.0
2016-05-04 13:50:00,70.49,70.52,70.42,70.45,71908.0,52.2995,52.3218,52.2476,52.2699,71908.0
2016-05-04 14:00:00,70.46,70.46,70.27,70.27,61768.0,52.2773,52.2773,52.1363,52.1363,61768.0
2016-05-04 14:10:00,70.28,70.39,70.28,70.38,74405.0,52.1437,52.2253,52.1437,52.2179,74405.0
2016-05-04 14:20:00,70.39,70.49,70.37,70.45,68930.0,52.2253,52.2995,52.2105,52.2699,68930.0
2016-05-04 14:30:00,70.44,70.59,70.41,70.53,113209.0,52.2624,52.3737,52.2402,52.3292,113209.0
2016-05-04 14:40:00,70.54,70.57,70.5,70.55,117856.0,52.3366,52.3589,52.3069,52.344,117856.0
2016-05-04 14:50:00,70.55,70.57,70.49,70.57,240074.0,52.344,52.3589,52.2995,52.3589,240074.0
2016-05-04 15:00:00,70.56,70.61,70.53,70.57,128554.0,52.3515,52.3886,52.3292,52.3589,128554.0
2016-05-04 15:10:00,70.57,70.7,70.55,70.69,190520.0,52.3589,52.4553,52.344,52.4479,190520.0
2016-05-04 15:20:00,70.7,70.78,70.68,70.75,134528.0,52.4553,52.5147,52.4405,52.4924,134528.0
2016-05-04 15:30:00,70.75,70.87,70.75,70.86,314828.0,52.4924,52.5815,52.4924,52.574,314828.0
2016-05-04 15:40:00,70.85,70.95,70.85,70.88,260759.0,52.5666,52.6408,52.5666,52.5889,260759.0
2016-05-04 15:50:00,70.88,70.88,70.73,70.76,686586.0,52.5889,52.5889,52.4776,52.4999,686586.0
2016-05-05 09:30:00,70.56,70.99,70.56,70.87,152878.0,52.3515,52.6705,52.3515,52.5815,152878.0
2016-05-05 09:40:00,70.85,70.99,70.65,70.78,110181.0,52.5666,52.6705,52.4182,52.5147,110181.0
2016-05-05 09:50:00,70.75,70.75,70.21,70.37,111685.0,52.4924,52.4924,52.0918,52.2105,111685.0
2016-05-05 10:00:00,70.36,70.71,70.36,70.57,75631.0,52.2031,52.4628,52.2031,52.3589,75631.0
2016-05-05 10:10:00,70.57,70.69,70.53,70.58,110511.0,52.3589,52.4479,52.3292,52.3663,110511.0
2016-05-05 10:20:00,70.59,70.76,70.48,70.59,79532.0,52.3737,52.4999,52.2921,52.3737,79532.0
2016-05-05 10:30:00,70.58,70.62,70.36,70.37,106747.0,52.3663,52.396,52.2031,52.2105,106747.0
2016-05-05 10:40:00,70.34,70.37,70.16,70.3,91140.0,52.1882,52.2105,52.0547,52.1586,91140.0
2016-05-05 10:50:00,70.31,70.49,70.3,70.36,159754.0,52.166,52.2995,52.1586,52.2031,159754.0
2016-05-05 11:00:00,70.36,70.4,70.12,70.18,220128.0,52.2031,52.2328,52.025,52.0695,220128.0
2016-05-05 11:10:00,70.18,70.29,70.13,70.25,90877.0,52.0695,52.1511,52.0324,52.1215,90877.0
2016-05-05 11:20:00,70.24,70.27,70.04,70.11,74066.0,52.114,52.1363,51.9657,52.0176,74066.0
2016-05-05 11:30:00,70.12,70.45,70.11,70.43,103513.0,52.025,52.2699,52.0176,52.255,103513.0
2016-05-05 11:40:00,70.44,70.49,70.35,70.42,131920.0,52.2624,52.2995,52.1957,52.2476,131920.0
2016-05-05 11:50:00,70.42,70.53,70.29,70.52,133193.0,52.2476,52.3292,52.1511,52.3218,133193.0
2016-05-05 12:00:00,70.52,70.55,70.47,70.49,205532.0,52.3218,52.344,52.2847,52.2995,205532.0
2016-05-05 12:10:00,70.49,70.68,70.48,70.64,181087.0,52.2995,52.4405,52.2921,52.4108,181087.0
2016-05-05 12:20:00,70.63,70.75,70.63,70.71,112893.0,52.4034,52.4924,52.4034,52.4628,112893.0
2016-05-05 12:30:00,70.7,70.74,70.67,70.68,78906.0,52.4553,52.485,52.4331,52.4405,78906.0
2016-05-05 12:40:00,70.68,70.7,70.64,70.7,43039.0,52.4405,52.4553,52.4108,52.4553,43039.0
2016-05-05 12:50:00,70.69,70.7,70.6,70.6,42292.0,52.4479,52.4553,52.3811,52.3811,42292.0
2016-05-05 13:00:00,70.6,70.67,70.56,70.64,104048.0,52.3811,52.4331,52.3515,52.4108,104048.0
2016-05-05 13:10:00,70.64,70.64,70.5,70.59,143016.0,52.4108,52.4108,52.3069,52.3737,143016.0
2016-05-05 13:20:00,70.6,70.62,70.57,70.61,110952.0,52.3811,52.396,52.3589,52.3886,110952.0
2016-05-05 13:30:00,70.58,70.67,70.56,70.66,95353.0,52.3663,52.4331,52.3515,52.4257,95353.0
2016-05-05 13:40:00,70.65,70.7,70.58,70.58,326788.0,52.4182,52.4553,52.3663,52.3663,326788.0
2016-05-05 13:50:00,70.58,70.62,70.46,70.51,118777.0,52.3663,52.396,52.2773,52.3144,118777.0
2016-05-05 14:00:00,70.51,70.67,70.47,70.67,135213.0,52.3144,52.4331,52.2847,52.4331,135213.0
2016-05-05 14:10:00,70.67,70.7,70.6,70.61,86076.0,52.4331,52.4553,52.3811,52.3886,86076.0
2016-05-05 14:20:00,70.61,70.7,70.61,70.7,68632.0,52.3886,52.4553,52.3886,52.4553,68632.0
2016-05-05 14:30:00,70.69,70.73,70.64,70.69,73270.0,52.4479,52.4776,52.4108,52.4479,73270.0
2016-05-05 14:40:00,70.69,70.83,70.69,70.8,96219.0,52.4479,52.5518,52.4479,52.5295,96219.0
2016-05-05 14:50:00,70.79,70.8,70.68,70.69,50809.0,52.5221,52.5295,52.4405,52.4479,50809.0
2016-05-05 15:00:00,70.69,70.73,70.62,70.7,92188.0,52.4479,52.4776,52.396,52.4553,92188.0
2016-05-05 15:10:00,70.7,70.77,70.64,70.75,80767.0,52.4553,52.5073,52.4108,52.4924,80767.0
2016-05-05 15:20:00,70.75,70.9,70.75,70.82,107556.0,52.4924,52.6037,52.4924,52.5444,107556.0
2016-05-05 15:30:00,70.83,70.92,70.81,70.9,144473.0,52.5518,52.6186,52.5369,52.6037,144473.0
2016-05-05 15:40:00,70.9,71.06,70.86,70.95,277045.0,52.6037,52.7224,52.574,52.6408,277045.0
2016-05-05 15:50:00,70.94,71.19,70.91,71.15,754581.0,52.6334,52.8189,52.6111,52.7892,754581.0
2016-05-06 09:30:00,71.0,71.15,70.85,71.12,172076.0,52.6779,52.7892,52.5666,52.767,172076.0
2016-05-06 09:40:00,71.15,71.5,71.02,71.02,128846.0,52.7892,53.0489,52.6928,52.6928,128846.0
2016-05-06 09:50:00,70.99,71.12,70.84,70.91,32205.0,52.6705,52.767,52.5592,52.6111,32205.0
2016-05-06 10:00:00,70.92,71.29,70.9,71.18,50987.0,52.6186,52.8931,52.6037,52.8115,50987.0
2016-05-06 10:10:00,71.2,71.2,70.87,70.95,60523.0,52.8263,52.8263,52.5815,52.6408,60523.0
2016-05-06 10:20:00,70.95,70.97,70.8,70.85,53838.0,52.6408,52.6557,52.5295,52.5666,53838.0
2016-05-06 10:30:00,70.86,70.86,70.53,70.59,59299.0,52.574,52.574,52.3292,52.3737,59299.0
2016-05-06 10:40:00,70.59,70.61,70.3,70.41,163315.0,52.3737,52.3886,52.1586,52.2402,163315.0
2016-05-06 10:50:00,70.41,70.46,70.27,70.4,87759.0,52.2402,52.2773,52.1363,52.2328,87759.0
2016-05-06 11:00:00,70.41,70.5,70.36,70.38,54896.0,52.2402,52.3069,52.2031,52.2179,54896.0
2016-05-06 11:10:00,70.41,70.47,70.33,70.44,73061.0,52.2402,52.2847,52.1808,52.2624,73061.0
2016-05-06 11:20:00,70.43,70.62,70.4,70.54,78910.0,52.255,52.396,52.2328,52.3366,78910.0
2016-05-06 11:30:00,70.55,70.55,70.32,70.33,63590.0,52.344,52.344,52.1734,52.1808,63590.0
2016-05-06 11:40:00,70.32,70.37,70.25,70.26,52005.0,52.1734,52.2105,52.1215,52.1289,52005.0
2016-05-06 11:50:00,70.26,70.32,70.19,70.3,66633.0,52.1289,52.1734,52.0769,52.1586,66633.0
2016-05-06 12:00:00,70.29,70.3,70.02,70.05,68662.0,52.1511,52.1586,51.9508,51.9731,68662.0
2016-05-06 12:10:00,70.03,70.05,69.88,70.01,144389.0,51.9582,51.9731,51.8469,51.9434,144389.0
2016-05-06 12:20:00,70.02,70.06,70.0,70.06,63662.0,51.9508,51.9805,51.936,51.9805,63662.0
2016-05-06 12:30:00,70.06,70.14,70.03,70.1,100733.0,51.9805,52.0398,51.9582,52.0102,100733.0
2016-05-06 12:40:00,70.11,70.24,70.04,70.14,73589.0,52.0176,52.114,51.9657,52.0398,73589.0
2016-05-06 12:50:00,70.15,70.38,70.15,70.35,48314.0,52.0473,52.2179,52.0473,52.1957,48314.0
2016-05-06 13:00:00,70.35,70.48,70.29,70.38,39421.0,52.1957,52.2921,52.1511,52.2179,39421.0
2016-05-06 13:10:00,70.38,70.53,70.38,70.49,33383.0,52.2179,52.3292,52.2179,52.2995,33383.0
2016-05-06 13:20:00,70.49,70.58,70.43,70.51,47623.0,52.2995,52.3663,52.255,52.3144,47623.0
2016-05-06 13:30:00,70.51,70.53,70.4,70.49,41327.0,52.3144,52.3292,52.2328,52.2995,41327.0
2016-05-06 13:40:00,70.48,70.52,70.42,70.45,35168.0,52.2921,52.3218,52.2476,52.2699,35168.0
2016-05-06 13:50:00,70.45,70.61,70.41,70.61,36911.0,52.2699,52.3886,52.2402,52.3886,36911.0
2016-05-06 14:00:00,70.61,70.79,70.58,70.78,65235.0,52.3886,52.5221,52.3663,52.5147,65235.0
2016-05-06 14:10:00,70.77,70.84,70.69,70.83,65495.0,52.5073,52.5592,52.4479,52.5518,65495.0
2016-05-06 14:20:00,70.83,70.84,70.73,70.75,47284.0,52.5518,52.5592,52.4776,52.4924,47284.0
2016-05-06 14:30:00,70.74,70.78,70.69,70.76,53085.0,52.485,52.5147,52.4479,52.4999,53085.0
2016-05-06 14:40:00,70.76,70.88,70.75,70.84,73367.0,52.4999,52.5889,52.4924,52.5592,73367.0
2016-05-06 14:50:00,70.84,70.94,70.83,70.87,107186.0,52.5592,52.6334,52.5518,52.5815,107186.0
2016-05-06 15:00:00,70.84,71.0,70.84,70.95,72175.0,52.5592,52.6779,52.5592,52.6408,72175.0
2016-05-06 15:10:00,70.95,71.0,70.85,70.92,97738.0,52.6408,52.6779,52.5666,52.6186,97738.0
2016-05-06 15:20:00,70.9,71.01,70.89,71.0,76715.0,52.6037,52.6853,52.5963,52.6779,76715.0
2016-05-06 15:30:00,70.99,71.03,70.91,71.03,187410.0,52.6705,52.7002,52.6111,52.7002,187410.0
2016-05-06 15:40:00,71.03,71.04,70.93,71.04,284612.0,52.7002,52.7076,52.626,52.7076,284612.0
2016-05-06 15:50:00,71.05,71.28,71.04,71.23,591848.0,52.715,52.8857,52.7076,52.8486,591848.0
2016-05-09 09:30:00,71.24,71.69,71.24,71.61,255299.0,52.856,53.1899,52.856,53.1305,255299.0
2016-05-09 09:40:00,71.63,71.87,71.47,71.69,147388.0,53.1453,53.3234,53.0266,53.1899,147388.0
2016-05-09 09:50:00,71.7,71.86,71.66,71.69,165225.0,53.1973,53.316,53.1676,53.1899,165225.0
2016-05-09 10:00:00,71.72,71.84,71.61,71.82,70469.0,53.2121,53.3012,53.1305,53.2863,70469.0
2016-05-09 10:10:00,71.81,71.89,71.75,71.8,92162.0,53.2789,53.3382,53.2344,53.2715,92162.0
2016-05-09 10:20:00,71.81,71.88,71.6,71.64,64785.0,53.2789,53.3308,53.1231,53.1528,64785.0
2016-05-09 10:30:00,71.64,71.77,71.6,71.72,60556.0,53.1528,53.2492,53.1231,53.2121,60556.0
2016-05-09 10:40:00,71.7,71.85,71.7,71.78,51189.0,53.1973,53.3086,53.1973,53.2566,51189.0
2016-05-09 10:50:00,71.78,71.92,71.73,71.88,40756.0,53.2566,53.3605,53.2195,53.3308,40756.0
2016-05-09 11:00:00,71.89,71.92,71.83,71.85,81018.0,53.3382,53.3605,53.2937,53.3086,81018.0
2016-05-09 11:10:00,71.84,71.85,71.65,71.74,62462.0,53.3012,53.3086,53.1602,53.227,62462.0
2016-05-09 11:20:00,71.73,71.8,71.67,71.78,107801.0,53.2195,53.2715,53.175,53.2566,107801.0
2016-05-09 11:30:00,71.78,71.93,71.76,71.89,67322.0,53.2566,53.3679,53.2418,53.3382,67322.0
2016-05-09 11:40:00,71.89,71.98,71.85,71.91,73999.0,53.3382,53.405,53.3086,53.3531,73999.0
2016-05-09 11:50:00,71.92,71.98,71.86,71.9,91237.0,53.3605,53.405,53.316,53.3457,91237.0
2016-05-09 12:00:00,71.9,71.9,71.69,71.73,67089.0,53.3457,53.3457,53.1899,53.2195,67089.0
2016-05-09 12:10:00,71.73,71.9,71.68,71.83,42640.0,53.2195,53.3457,53.1824,53.2937,42640.0
2016-05-09 12:20:00,71.83,71.9,71.79,71.84,33269.0,53.2937,53.3457,53.2641,53.3012,33269.0
2016-05-09 12:30:00,71.85,71.92,71.82,71.82,114761.0,53.3086,53.3605,53.2863,53.2863,114761.0
2016-05-09 12:40:00,71.82,71.86,71.74,71.75,53721.0,53.2863,53.316,53.227,53.2344,53721.0
2016-05-09 12:50:00,71.75,71.8,71.73,71.78,57621.0,53.2344,53.2715,53.2195,53.2566,57621.0
2016-05-09 13:00:00,71.77,71.8,71.74,71.75,64977.0,53.2492,53.2715,53.227,53.2344,64977.0
2016-05-09 13:10:00,71.75,71.79,71.69,71.72,62742.0,53.2344,53.2641,53.1899,53.2121,62742.0
2016-05-09 13:20:00,71.73,71.76,71.69,71.7,27366.0,53.2195,53.2418,53.1899,53.1973,27366.0
2016-05-09 13:30:00,71.7,71.77,71.65,71.73,61310.0,53.1973,53.2492,53.1602,53.2195,61310.0
2016-05-09 13:40:00,71.74,71.81,71.72,71.75,28526.0,53.227,53.2789,53.2121,53.2344,28526.0
2016-05-09 13:50:00,71.76,71.78,71.63,71.66,47195.0,53.2418,53.2566,53.1453,53.1676,47195.0
2016-05-09 14:00:00,71.65,71.76,71.62,71.76,76124.0,53.1602,53.2418,53.1379,53.2418,76124.0
2016-05-09 14:10:00,71.75,71.82,71.72,71.75,41703.0,53.2344,53.2863,53.2121,53.2344,41703.0
2016-05-09 14:20:00,71.75,71.77,71.69,71.75,48004.0,53.2344,53.2492,53.1899,53.2344,48004.0
2016-05-09 14:30:00,71.75,71.77,71.66,71.68,70604.0,53.2344,53.2492,53.1676,53.1824,70604.0
2016-05-09 14:40:00,71.67,71.69,71.6,71.63,68356.0,53.175,53.1899,53.1231,53.1453,68356.0
2016-05-09 14:50:00,71.63,71.78,71.62,71.76,107178.0,53.1453,53.2566,53.1379,53.2418,107178.0
2016-05-09 15:00:00,71.76,71.78,71.61,71.63,69303.0,53.2418,53.2566,53.1305,53.1453,69303.0
2016-05-09 15:10:00,71.63,71.63,71.55,71.61,102782.0,53.1453,53.1453,53.086,53.1305,102782.0
2016-05-09 15:20:00,71.61,71.67,71.55,71.55,159187.0,53.1305,53.175,53.086,53.086,159187.0
2016-05-09 15:30:00,71.56,71.58,71.44,71.51,175308.0,53.0934,53.1082,53.0044,53.0563,175308.0
2016-05-09 15:40:00,71.51,71.53,71.38,71.39,304109.0,53.0563,53.0711,52.9599,52.9673,304109.0
2016-05-09 15:50:00,71.4,71.43,71.29,71.35,471845.0,52.9747,52.997,52.8931,52.9376,471845.0
2016-05-10 09:30:00,71.75,71.75,71.0,71.14,255474.0,53.2344,53.2344,52.6779,52.7818,255474.0
2016-05-10 09:40:00,71.15,71.28,70.91,71.21,152320.0,52.7892,52.8857,52.6111,52.8337,152320.0
2016-05-10 09:50:00,71.2,71.24,70.95,71.01,111095.0,52.8263,52.856,52.6408,52.6853,111095.0
2016-05-10 10:00:00,71.0,71.06,70.85,71.03,129879.0,52.6779,52.7224,52.5666,52.7002,129879.0
2016-05-10 10:10:00,71.04,71.09,70.94,71.06,183326.0,52.7076,52.7447,52.6334,52.7224,183326.0
2016-05-10 10:20:00,71.05,71.2,71.03,71.15,122787.0,52.715,52.8263,52.7002,52.7892,122787.0
2016-05-10 10:30:00,71.15,71.18,70.98,71.02,189351.0,52.7892,52.8115,52.6631,52.6928,189351.0
2016-05-10 10:40:00,71.03,71.05,70.97,71.0,185413.0,52.7002,52.715,52.6557,52.6779,185413.0
2016-05-10 10:50:00,71.0,71.04,70.93,71.0,144330.0,52.6779,52.7076,52.626,52.6779,144330.0
2016-05-10 11:00:00,71.0,71.03,70.95,70.97,75822.0,52.6779,52.7002,52.6408,52.6557,75822.0
2016-05-10 11:10:00,70.96,71.03,70.95,71.01,107810.0,52.6482,52.7002,52.6408,52.6853,107810.0
2016-05-10 11:20:00,71.0,71.11,70.99,71.07,155726.0,52.6779,52.7595,52.6705,52.7299,155726.0
2016-05-10 11:30:00,71.07,71.27,71.06,71.19,216530.0,52.7299,52.8782,52.7224,52.8189,216530.0
2016-05-10 11:40:00,71.18,71.24,71.09,71.21,152739.0,52.8115,52.856,52.7447,52.8337,152739.0
2016-05-10 11:50:00,71.22,71.39,71.17,71.38,107096.0,52.8411,52.9673,52.804,52.9599,107096.0
2016-05-10 12:00:00,71.38,71.39,71.22,71.27,85422.0,52.9599,52.9673,52.8411,52.8782,85422.0
2016-05-10 12:10:00,71.27,71.32,71.25,71.3,57401.0,52.8782,52.9153,52.8634,52.9005,57401.0
2016-05-10 12:20:00,71.3,71.44,71.26,71.4,56466.0,52.9005,53.0044,52.8708,52.9747,56466.0
2016-05-10 12:30:00,71.41,71.43,71.33,71.36,45477.0,52.9821,52.997,52.9228,52.945,45477.0
2016-05-10 12:40:00,71.37,71.42,71.34,71.39,43260.0,52.9524,52.9895,52.9302,52.9673,43260.0
2016-05-10 12:50:00,71.39,71.41,71.34,71.36,75510.0,52.9673,52.9821,52.9302,52.945,75510.0
2016-05-10 13:00:00,71.35,71.36,71.23,71.28,75781.0,52.9376,52.945,52.8486,52.8857,75781.0
2016-05-10 13:10:00,71.28,71.31,71.25,71.3,45151.0,52.8857,52.9079,52.8634,52.9005,45151.0
2016-05-10 13:20:00,71.29,71.31,71.23,71.25,44931.0,52.8931,52.9079,52.8486,52.8634,44931.0
2016-05-10 13:30:00,71.25,71.3,71.23,71.25,56311.0,52.8634,52.9005,52.8486,52.8634,56311.0
2016-05-10 13:40:00,71.25,71.31,71.25,71.29,206006.0,52.8634,52.9079,52.8634,52.8931,206006.0
2016-05-10 13:50:00,71.29,71.32,71.27,71.3,74997.0,52.8931,52.9153,52.8782,52.9005,74997.0
2016-05-10 14:00:00,71.3,71.31,71.22,71.23,56340.0,52.9005,52.9079,52.8411,52.8486,56340.0
2016-05-10 14:10:00,71.23,71.31,71.22,71.26,64407.0,52.8486,52.9079,52.8411,52.8708,64407.0
2016-05-10 14:20:00,71.27,71.32,71.26,71.29,54357.0,52.8782,52.9153,52.8708,52.8931,54357.0
2016-05-10 14:30:00,71.29,71.41,71.29,71.4,56692.0,52.8931,52.9821,52.8931,52.9747,56692.0
2016-05-10 14:40:00,71.41,71.44,71.39,71.4,59562.0,52.9821,53.0044,52.9673,52.9747,59562.0
2016-05-10 14:50:00,71.39,71.5,71.38,71.45,63856.0,52.9673,53.0489,52.9599,53.0118,63856.0
2016-05-10 15:00:00,71.45,71.59,71.45,71.56,86346.0,53.0118,53.1157,53.0118,53.0934,86346.0
2016-05-10 15:10:00,71.55,71.6,71.54,71.54,105956.0,53.086,53.1231,53.0786,53.0786,105956.0
2016-05-10 15:20:00,71.54,71.63,71.51,71.58,110154.0,53.0786,53.1453,53.0563,53.1082,110154.0
2016-05-10 15:30:00,71.59,71.6,71.44,71.45,128768.0,53.1157,53.1231,53.0044,53.0118,128768.0
2016-05-10 15:40:00,71.45,71.46,71.4,71.43,238634.0,53.0118,53.0192,52.9747,52.997,238634.0
2016-05-10 15:50:00,71.44,71.52,71.43,71.52,408083.0,53.0044,53.0637,52.997,53.0637,408083.0
2016-05-11 09:30:00,71.32,71.46,71.19,71.42,136594.0,52.9153,53.0192,52.8189,52.9895,136594.0
2016-05-11 09:40:00,71.43,71.46,71.21,71.35,78561.0,52.997,53.0192,52.8337,52.9376,78561.0
2016-05-11 09:50:00,71.34,71.45,71.24,71.37,97168.0,52.9302,53.0118,52.856,52.9524,97168.0
2016-05-11 10:00:00,71.37,71.52,71.37,71.44,76144.0,52.9524,53.0637,52.9524,53.0044,76144.0
2016-05-11 10:10:00,71.43,71.51,71.36,71.36,69796.0,52.997,53.0563,52.945,52.945,69796.0
2016-05-11 10:20:00,71.36,71.4,71.25,71.32,43393.0,52.945,52.9747,52.8634,52.9153,43393.0
2016-05-11 10:30:00,71.32,71.45,71.29,71.43,73430.0,52.9153,53.0118,52.8931,52.997,73430.0
2016-05-11 10:40:00,71.42,71.47,71.39,71.39,77562.0,52.9895,53.0266,52.9673,52.9673,77562.0
2016-05-11 10:50:00,71.38,71.41,71.28,71.33,55229.0,52.9599,52.9821,52.8857,52.9228,55229.0
2016-05-11 11:00:00,71.33,71.36,71.22,71.3,76314.0,52.9228,52.945,52.8411,52.9005,76314.0
2016-05-11 11:10:00,71.3,71.43,71.29,71.39,79631.0,52.9005,52.997,52.8931,52.9673,79631.0
2016-05-11 11:20:00,71.39,71.41,71.29,71.3,61777.0,52.9673,52.9821,52.8931,52.9005,61777.0
2016-05-11 11:30:00,71.3,71.33,71.26,71.28,64196.0,52.9005,52.9228,52.8708,52.8857,64196.0
2016-05-11 11:40:00,71.28,71.35,71.26,71.28,58082.0,52.8857,52.9376,52.8708,52.8857,58082.0
2016-05-11 11:50:00,71.28,71.36,71.23,71.24,38900.0,52.8857,52.945,52.8486,52.856,38900.0
2016-05-11 12:00:00,71.24,71.27,71.16,71.22,54119.0,52.856,52.8782,52.7966,52.8411,54119.0
2016-05-11 12:10:00,71.22,71.22,71.13,71.14,55639.0,52.8411,52.8411,52.7744,52.7818,55639.0
2016-05-11 12:20:00,71.16,71.16,71.08,71.09,51124.0,52.7966,52.7966,52.7373,52.7447,51124.0
2016-05-11 12:30:00,71.09,71.22,71.07,71.21,44635.0,52.7447,52.8411,52.7299,52.8337,44635.0
2016-05-11 12:40:00,71.22,71.24,71.16,71.18,37310.0,52.8411,52.856,52.7966,52.8115,37310.0
2016-05-11 12:50:00,71.18,71.2,71.13,71.18,45814.0,52.8115,52.8263,52.7744,52.8115,45814.0
2016-05-11 13:00:00,71.18,71.2,71.12,71.12,48660.0,52.8115,52.8263,52.767,52.767,48660.0
2016-05-11 13:10:00,71.12,71.15,71.09,71.11,29921.0,52.767,52.7892,52.7447,52.7595,29921.0
2016-05-11 13:20:00,71.1,71.14,71.04,71.13,43871.0,52.7521,52.7818,52.7076,52.7744,43871.0
2016-05-11 13:30:00,71.13,71.21,71.13,71.14,34992.0,52.7744,52.8337,52.7744,52.7818,34992.0
2016-05-11 13:40:00,71.15,71.16,71.05,71.07,64974.0,52.7892,52.7966,52.715,52.7299,64974.0
2016-05-11 13:50:00,71.06,71.12,71.04,71.08,36092.0,52.7224,52.767,52.7076,52.7373,36092.0
2016-05-11 14:00:00,71.08,71.14,71.04,71.06,56083.0,52.7373,52.7818,52.7076,52.7224,56083.0
2016-05-11 14:10:00,71.06,71.07,70.73,70.75,240736.0,52.7224,52.7299,52.4776,52.4924,240736.0
2016-05-11 14:20:00,70.74,70.74,70.61,70.66,172710.0,52.485,52.485,52.3886,52.4257,172710.0
2016-05-11 14:30:00,70.66,70.82,70.59,70.76,126017.0,52.4257,52.5444,52.3737,52.4999,126017.0
2016-05-11 14:40:00,70.76,70.83,70.73,70.82,117628.0,52.4999,52.5518,52.4776,52.5444,117628.0
2016-05-11 14:50:00,70.82,70.88,70.72,70.72,154853.0,52.5444,52.5889,52.4702,52.4702,154853.0
2016-05-11 15:00:00,70.73,70.8,70.67,70.73,162194.0,52.4776,52.5295,52.4331,52.4776,162194.0
2016-05-11 15:10:00,70.72,70.85,70.72,70.81,128081.0,52.4702,52.5666,52.4702,52.5369,128081.0
2016-05-11 15:20:00,70.81,70.9,70.78,70.86,123553.0,52.5369,52.6037,52.5147,52.574,123553.0
2016-05-11 15:30:00,70.87,70.93,70.83,70.91,230385.0,52.5815,52.626,52.5518,52.6111,230385.0
2016-05-11 15:40:00,70.9,70.96,70.88,70.93,361662.0,52.6037,52.6482,52.5889,52.626,361662.0
2016-05-11 15:50:00,70.92,70.93,70.78,70.83,434146.0,52.6186,52.626,52.5147,52.5518,434146.0
2016-05-12 09:30:00,71.04,71.2,70.81,70.95,86972.0,52.7076,52.8263,52.5369,52.6408,86972.0
2016-05-12 09:40:00,70.91,70.96,70.69,70.93,69704.0,52.6111,52.6482,52.4479,52.626,69704.0
2016-05-12 09:50:00,70.94,71.0,70.8,70.8,87056.0,52.6334,52.6779,52.5295,52.5295,87056.0
2016-05-12 10:00:00,70.8,71.12,70.72,71.12,101358.0,52.5295,52.767,52.4702,52.767,101358.0
2016-05-12 10:10:00,71.12,71.22,70.96,71.01,58601.0,52.767,52.8411,52.6482,52.6853,58601.0
2016-05-12 10:20:00,71.01,71.21,71.01,71.08,148852.0,52.6853,52.8337,52.6853,52.7373,148852.0
2016-05-12 10:30:00,71.08,71.19,71.07,71.18,52921.0,52.7373,52.8189,52.7299,52.8115,52921.0
2016-05-12 10:40:00,71.18,71.18,70.94,70.98,70940.0,52.8115,52.8115,52.6334,52.6631,70940.0
2016-05-12 10:50:00,70.98,71.11,70.98,71.07,64527.0,52.6631,52.7595,52.6631,52.7299,64527.0
2016-05-12 11:00:00,71.08,71.14,70.99,71.08,170837.0,52.7373,52.7818,52.6705,52.7373,170837.0
2016-05-12 11:10:00,71.08,71.11,70.99,71.06,62247.0,52.7373,52.7595,52.6705,52.7224,62247.0
2016-05-12 11:20:00,71.06,71.13,70.95,71.11,94856.0,52.7224,52.7744,52.6408,52.7595,94856.0
2016-05-12 11:30:00,71.1,71.11,70.92,70.92,49353.0,52.7521,52.7595,52.6186,52.6186,49353.0
2016-05-12 11:40:00,70.93,70.95,70.76,70.78,68934.0,52.626,52.6408,52.4999,52.5147,68934.0
2016-05-12 11:50:00,70.79,70.81,70.67,70.7,37497.0,52.5221,52.5369,52.4331,52.4553,37497.0
2016-05-12 12:00:00,70.7,70.8,70.62,70.8,35149.0,52.4553,52.5295,52.396,52.5295,35149.0
2016-05-12 12:10:00,70.8,70.82,70.71,70.76,24332.0,52.5295,52.5444,52.4628,52.4999,24332.0
2016-05-12 12:20:00,70.77,70.81,70.73,70.79,23793.0,52.5073,52.5369,52.4776,52.5221,23793.0
2016-05-12 12:30:00,70.8,70.8,70.61,70.62,45812.0,52.5295,52.5295,52.3886,52.396,45812.0
2016-05-12 12:40:00,70.62,70.89,70.59,70.89,60808.0,52.396,52.5963,52.3737,52.5963,60808.0
2016-05-12 12:50:00,70.89,70.93,70.79,70.89,35879.0,52.5963,52.626,52.5221,52.5963,35879.0
2016-05-12 13:00:00,70.9,71.0,70.89,70.99,29699.0,52.6037,52.6779,52.5963,52.6705,29699.0
2016-05-12 13:10:00,70.99,71.03,70.9,70.95,38217.0,52.6705,52.7002,52.6037,52.6408,38217.0
2016-05-12 13:20:00,70.95,71.03,70.93,70.94,17913.0,52.6408,52.7002,52.626,52.6334,17913.0
2016-05-12 13:30:00,70.94,70.95,70.8,70.83,80285.0,52.6334,52.6408,52.5295,52.5518,80285.0
2016-05-12 13:40:00,70.83,70.99,70.8,70.98,48018.0,52.5518,52.6705,52.5295,52.6631,48018.0
2016-05-12 13:50:00,70.97,71.07,70.94,71.06,77138.0,52.6557,52.7299,52.6334,52.7224,77138.0
2016-05-12 14:00:00,71.06,71.16,71.06,71.12,78676.0,52.7224,52.7966,52.7224,52.767,78676.0
2016-05-12 14:10:00,71.12,71.3,71.12,71.28,74091.0,52.767,52.9005,52.767,52.8857,74091.0
2016-05-12 14:20:00,71.28,71.31,71.22,71.23,62967.0,52.8857,52.9079,52.8411,52.8486,62967.0
2016-05-12 14:30:00,71.23,71.28,71.18,71.23,30642.0,52.8486,52.8857,52.8115,52.8486,30642.0
2016-05-12 14:40:00,71.23,71.36,71.16,71.33,57694.0,52.8486,52.945,52.7966,52.9228,57694.0
2016-05-12 14:50:00,71.33,71.39,71.31,71.32,52978.0,52.9228,52.9673,52.9079,52.9153,52978.0
2016-05-12 15:00:00,71.32,71.38,71.29,71.34,44681.0,52.9153,52.9599,52.8931,52.9302,44681.0
2016-05-12 15:10:00,71.33,71.39,71.29,71.3,39997.0,52.9228,52.9673,52.8931,52.9005,39997.0
2016-05-12 15:20:00,71.3,71.37,71.3,71.34,61155.0,52.9005,52.9524,52.9005,52.9302,61155.0
2016-05-12 15:30:00,71.33,71.34,71.25,71.31,64477.0,52.9228,52.9302,52.8634,52.9079,64477.0
2016-05-12 15:40:00,71.31,71.39,71.28,71.36,152182.0,52.9079,52.9673,52.8857,52.945,152182.0
2016-05-12 15:50:00,71.35,71.36,71.22,71.34,501097.0,52.9376,52.945,52.8411,52.9302,501097.0
2016-05-13 09:30:00,71.27,71.5,71.0,71.49,168139.0,52.8782,53.0489,52.6779,53.0415,168139.0
2016-05-13 09:40:00,71.49,71.9,71.41,71.73,160220.0,53.0415,53.3457,52.9821,53.2195,160220.0
2016-05-13 09:50:00,71.71,71.71,71.35,71.46,56805.0,53.2047,53.2047,52.9376,53.0192,56805.0
2016-05-13 10:00:00,71.48,71.67,71.4,71.47,114370.0,53.0341,53.175,52.9747,53.0266,114370.0
2016-05-13 10:10:00,71.46,71.62,71.42,71.62,67686.0,53.0192,53.1379,52.9895,53.1379,67686.0
2016-05-13 10:20:00,71.63,71.66,71.53,71.55,41004.0,53.1453,53.1676,53.0711,53.086,41004.0
2016-05-13 10:30:00,71.54,71.62,71.47,71.51,71554.0,53.0786,53.1379,53.0266,53.0563,71554.0
2016-05-13 10:40:00,71.5,71.51,71.41,71.45,79708.0,53.0489,53.0563,52.9821,53.0118,79708.0
2016-05-13 10:50:00,71.45,71.56,71.24,71.31,81788.0,53.0118,53.0934,52.856,52.9079,81788.0
2016-05-13 11:00:00,71.33,71.42,71.25,71.34,92478.0,52.9228,52.9895,52.8634,52.9302,92478.0
2016-05-13 11:10:00,71.36,71.42,71.25,71.28,69994.0,52.945,52.9895,52.8634,52.8857,69994.0
2016-05-13 11:20:00,71.29,71.55,71.24,71.5,51640.0,52.8931,53.086,52.856,53.0489,51640.0
2016-05-13 11:30:00,71.51,71.66,71.46,71.64,74916.0,53.0563,53.1676,53.0192,53.1528,74916.0
2016-05-13 11:40:00,71.65,71.7,71.48,71.65,50076.0,53.1602,53.1973,53.0341,53.1602,50076.0
2016-05-13 11:50:00,71.64,71.67,71.56,71.57,43648.0,53.1528,53.175,53.0934,53.1008,43648.0
2016-05-13 12:00:00,71.58,71.58,71.46,71.5,58420.0,53.1082,53.1082,53.0192,53.0489,58420.0
2016-05-13 12:10:00,71.5,71.59,71.48,71.56,26342.0,53.0489,53.1157,53.0341,53.0934,26342.0
2016-05-13 12:20:00,71.56,71.68,71.54,71.65,47592.0,53.0934,53.1824,53.0786,53.1602,47592.0
2016-05-13 12:30:00,71.65,71.69,71.61,71.66,41665.0,53.1602,53.1899,53.1305,53.1676,41665.0
2016-05-13 12:40:00,71.66,71.67,71.54,71.67,59367.0,53.1676,53.175,53.0786,53.175,59367.0
2016-05-13 12:50:00,71.67,71.69,71.6,71.63,79059.0,53.175,53.1899,53.1231,53.1453,79059.0
2016-05-13 13:00:00,71.62,71.64,71.54,71.61,87240.0,53.1379,53.1528,53.0786,53.1305,87240.0
2016-05-13 13:10:00,71.61,71.65,71.57,71.61,42299.0,53.1305,53.1602,53.1008,53.1305,42299.0
2016-05-13 13:20:00,71.6,71.65,71.57,71.6,52451.0,53.1231,53.1602,53.1008,53.1231,52451.0
2016-05-13 13:30:00,71.61,71.69,71.53,71.53,69959.0,53.1305,53.1899,53.0711,53.0711,69959.0
2016-05-13 13:40:00,71.52,71.55,71.45,71.45,35138.0,53.0637,53.086,53.0118,53.0118,35138.0
2016-05-13 13:50:00,71.45,71.48,71.36,71.4,94486.0,53.0118,53.0341,52.945,52.9747,94486.0
2016-05-13 14:00:00,71.4,71.47,71.33,71.36,37369.0,52.9747,53.0266,52.9228,52.945,37369.0
2016-05-13 14:10:00,71.35,71.38,71.25,71.27,65590.0,52.9376,52.9599,52.8634,52.8782,65590.0
2016-05-13 14:20:00,71.26,71.27,71.12,71.26,69131.0,52.8708,52.8782,52.767,52.8708,69131.0
2016-05-13 14:30:00,71.25,71.32,71.21,71.26,47633.0,52.8634,52.9153,52.8337,52.8708,47633.0
2016-05-13 14:40:00,71.24,71.32,71.19,71.24,42678.0,52.856,52.9153,52.8189,52.856,42678.0
2016-05-13 14:50:00,71.24,71.28,71.15,71.26,32247.0,52.856,52.8857,52.7892,52.8708,32247.0
2016-05-13 15:00:00,71.27,71.38,71.23,71.35,69660.0,52.8782,52.9599,52.8486,52.9376,69660.0
2016-05-13 15:10:00,71.34,71.42,71.29,71.35,73132.0,52.9302,52.9895,52.8931,52.9376,73132.0
2016-05-13 15:20:00,71.33,71.4,71.3,71.36,74004.0,52.9228,52.9747,52.9005,52.945,74004.0
2016-05-13 15:30:00,71.36,71.39,71.29,71.31,58553.0,52.945,52.9673,52.8931,52.9079,58553.0
2016-05-13 15:40:00,71.31,71.37,71.26,71.3,130978.0,52.9079,52.9524,52.8708,52.9005,130978.0
2016-05-13 15:50:00,71.3,71.31,71.16,71.19,264843.0,52.9005,52.9079,52.7966,52.8189,264843.0
2016-05-16 09:30:00,71.42,71.8,71.02,71.64,151994.0,52.9895,53.2715,52.6928,53.1528,151994.0
2016-05-16 09:40:00,71.67,71.79,71.54,71.7,128713.0,53.175,53.2641,53.0786,53.1973,128713.0
2016-05-16 09:50:00,71.72,71.76,71.48,71.71,229190.0,53.2121,53.2418,53.0341,53.2047,229190.0
2016-05-16 10:00:00,71.72,71.82,71.63,71.72,66771.0,53.2121,53.2863,53.1453,53.2121,66771.0
2016-05-16 10:10:00,71.72,71.9,71.69,71.8,180583.0,53.2121,53.3457,53.1899,53.2715,180583.0
2016-05-16 10:20:00,71.81,72.11,71.8,71.98,114753.0,53.2789,53.5015,53.2715,53.405,114753.0
2016-05-16 10:30:00,72.0,72.17,72.0,72.17,83621.0,53.4199,53.546,53.4199,53.546,83621.0
2016-05-16 10:40:00,72.16,72.42,72.14,72.39,146638.0,53.5386,53.7315,53.5237,53.7092,146638.0
2016-05-16 10:50:00,72.38,72.41,72.26,72.29,74576.0,53.7018,53.7241,53.6128,53.635,74576.0
2016-05-16 11:00:00,72.3,72.48,72.28,72.38,100368.0,53.6424,53.776,53.6276,53.7018,100368.0
2016-05-16 11:10:00,72.38,72.5,72.38,72.49,105007.0,53.7018,53.7908,53.7018,53.7834,105007.0
2016-05-16 11:20:00,72.5,72.53,72.37,72.37,80284.0,53.7908,53.8131,53.6944,53.6944,80284.0
2016-05-16 11:30:00,72.38,72.42,72.19,72.26,42906.0,53.7018,53.7315,53.5608,53.6128,42906.0
2016-05-16 11:40:00,72.28,72.56,72.26,72.56,64102.0,53.6276,53.8353,53.6128,53.8353,64102.0
2016-05-16 11:50:00,72.56,72.62,72.52,72.59,52783.0,53.8353,53.8799,53.8057,53.8576,52783.0
2016-05-16 12:00:00,72.6,72.6,72.44,72.48,61840.0,53.865,53.865,53.7463,53.776,61840.0
2016-05-16 12:10:00,72.46,72.47,72.38,72.39,45754.0,53.7612,53.7686,53.7018,53.7092,45754.0
2016-05-16 12:20:00,72.4,72.57,72.4,72.52,67285.0,53.7166,53.8428,53.7166,53.8057,67285.0
2016-05-16 12:30:00,72.51,72.57,72.51,72.55,50688.0,53.7983,53.8428,53.7983,53.8279,50688.0
2016-05-16 12:40:00,72.55,72.58,72.49,72.55,37771.0,53.8279,53.8502,53.7834,53.8279,37771.0
2016-05-16 12:50:00,72.55,72.66,72.54,72.64,48674.0,53.8279,53.9095,53.8205,53.8947,48674.0
2016-05-16 13:00:00,72.65,72.73,72.62,72.72,62883.0,53.9021,53.9615,53.8799,53.9541,62883.0
2016-05-16 13:10:00,72.72,72.73,72.65,72.73,40591.0,53.9541,53.9615,53.9021,53.9615,40591.0
2016-05-16 13:20:00,72.72,72.8,72.7,72.76,65757.0,53.9541,54.0134,53.9392,53.9837,65757.0
2016-05-16 13:30:00,72.76,72.8,72.68,72.69,67642.0,53.9837,54.0134,53.9244,53.9318,67642.0
2016-05-16 13:40:00,72.7,72.73,72.54,72.72,71591.0,53.9392,53.9615,53.8205,53.9541,71591.0
2016-05-16 13:50:00,72.73,72.74,72.6,72.72,46265.0,53.9615,53.9689,53.865,53.9541,46265.0
2016-05-16 14:00:00,72.71,72.76,72.66,72.72,41616.0,53.9466,53.9837,53.9095,53.9541,41616.0
2016-05-16 14:10:00,72.73,72.86,72.73,72.82,76465.0,53.9615,54.0579,53.9615,54.0283,76465.0
2016-05-16 14:20:00,72.83,72.91,72.83,72.83,76795.0,54.0357,54.095,54.0357,54.0357,76795.0
2016-05-16 14:30:00,72.82,72.89,72.73,72.8,82662.0,54.0283,54.0802,53.9615,54.0134,82662.0
2016-05-16 14:40:00,72.8,72.89,72.76,72.88,71603.0,54.0134,54.0802,53.9837,54.0728,71603.0
2016-05-16 14:50:00,72.89,72.98,72.83,72.98,76605.0,54.0802,54.147,54.0357,54.147,76605.0
2016-05-16 15:00:00,72.97,73.0,72.9,72.98,123876.0,54.1395,54.1618,54.0876,54.147,123876.0
2016-05-16 15:10:00,72.97,72.97,72.88,72.93,102760.0,54.1395,54.1395,54.0728,54.1099,102760.0
2016-05-16 15:20:00,72.91,73.01,72.84,72.84,132503.0,54.095,54.1692,54.0431,54.0431,132503.0
2016-05-16 15:30:00,72.84,72.86,72.76,72.8,135183.0,54.0431,54.0579,53.9837,54.0134,135183.0
2016-05-16 15:40:00,72.8,72.88,72.73,72.87,220475.0,54.0134,54.0728,53.9615,54.0654,220475.0
2016-05-16 15:50:00,72.87,73.01,72.78,72.85,532543.0,54.0654,54.1692,53.9986,54.0505,532543.0
2016-05-17 09:30:00,72.2,72.97,72.18,72.77,279922.0,53.5682,54.1395,53.5534,53.9912,279922.0
2016-05-17 09:40:00,72.74,72.79,72.52,72.67,164752.0,53.9689,54.006,53.8057,53.917,164752.0
2016-05-17 09:50:00,72.67,72.81,72.18,72.19,310944.0,53.917,54.0208,53.5534,53.5608,310944.0
2016-05-17 10:00:00,72.22,72.34,72.04,72.1,186738.0,53.5831,53.6721,53.4495,53.4941,186738.0
2016-05-17 10:10:00,72.1,72.17,71.96,72.04,539680.0,53.4941,53.546,53.3902,53.4495,539680.0
2016-05-17 10:20:00,72.05,72.21,71.86,71.96,105204.0,53.457,53.5757,53.316,53.3902,105204.0
2016-05-17 10:30:00,71.97,72.05,71.89,72.02,298043.0,53.3976,53.457,53.3382,53.4347,298043.0
2016-05-17 10:40:00,72.01,72.18,72.01,72.04,90881.0,53.4273,53.5534,53.4273,53.4495,90881.0
2016-05-17 10:50:00,72.04,72.14,71.98,71.98,111910.0,53.4495,53.5237,53.405,53.405,111910.0
2016-05-17 11:00:00,71.98,72.0,71.83,71.84,109062.0,53.405,53.4199,53.2937,53.3012,109062.0
2016-05-17 11:10:00,71.83,71.86,71.73,71.8,182410.0,53.2937,53.316,53.2195,53.2715,182410.0
2016-05-17 11:20:00,71.8,71.85,71.72,71.78,133594.0,53.2715,53.3086,53.2121,53.2566,133594.0
2016-05-17 11:30:00,71.79,71.84,71.62,71.63,163303.0,53.2641,53.3012,53.1379,53.1453,163303.0
2016-05-17 11:40:00,71.62,71.64,71.5,71.63,391516.0,53.1379,53.1528,53.0489,53.1453,391516.0
2016-05-17 11:50:00,71.63,71.71,71.57,71.58,234664.0,53.1453,53.2047,53.1008,53.1082,234664.0
2016-05-17 12:00:00,71.58,71.86,71.52,71.76,223754.0,53.1082,53.316,53.0637,53.2418,223754.0
2016-05-17 12:10:00,71.77,71.82,71.65,71.69,266696.0,53.2492,53.2863,53.1602,53.1899,266696.0
2016-05-17 12:20:00,71.7,71.77,71.47,71.51,249780.0,53.1973,53.2492,53.0266,53.0563,249780.0
2016-05-17 12:30:00,71.51,71.52,71.39,71.47,86606.0,53.0563,53.0637,52.9673,53.0266,86606.0
2016-05-17 12:40:00,71.46,71.46,71.2,71.2,116945.0,53.0192,53.0192,52.8263,52.8263,116945.0
2016-05-17 12:50:00,71.21,71.3,71.13,71.16,88665.0,52.8337,52.9005,52.7744,52.7966,88665.0
2016-05-17 13:00:00,71.16,71.25,71.14,71.14,84079.0,52.7966,52.8634,52.7818,52.7818,84079.0
2016-05-17 13:10:00,71.15,71.16,71.05,71.11,118338.0,52.7892,52.7966,52.715,52.7595,118338.0
2016-05-17 13:20:00,71.12,71.15,71.03,71.15,79966.0,52.767,52.7892,52.7002,52.7892,79966.0
2016-05-17 13:30:00,71.16,71.29,71.15,71.25,89825.0,52.7966,52.8931,52.7892,52.8634,89825.0
2016-05-17 13:40:00,71.24,71.4,71.23,71.4,73195.0,52.856,52.9747,52.8486,52.9747,73195.0
2016-05-17 13:50:00,71.4,71.51,71.32,71.35,104323.0,52.9747,53.0563,52.9153,52.9376,104323.0
2016-05-17 14:00:00,71.34,71.4,71.21,71.22,69753.0,52.9302,52.9747,52.8337,52.8411,69753.0
2016-05-17 14:10:00,71.21,71.42,71.18,71.27,73867.0,52.8337,52.9895,52.8115,52.8782,73867.0
2016-05-17 14:20:00,71.27,71.28,71.14,71.25,80337.0,52.8782,52.8857,52.7818,52.8634,80337.0
2016-05-17 14:30:00,71.24,71.28,71.14,71.19,89880.0,52.856,52.8857,52.7818,52.8189,89880.0
2016-05-17 14:40:00,71.19,71.29,71.18,71.22,76549.0,52.8189,52.8931,52.8115,52.8411,76549.0
2016-05-17 14:50:00,71.22,71.25,71.06,71.21,91411.0,52.8411,52.8634,52.7224,52.8337,91411.0
2016-05-17 15:00:00,71.21,71.26,71.12,71.23,130705.0,52.8337,52.8708,52.767,52.8486,130705.0
2016-05-17 15:10:00,71.22,71.25,70.99,70.99,144644.0,52.8411,52.8634,52.6705,52.6705,144644.0
2016-05-17 15:20:00,71.0,71.07,70.9,71.0,157366.0,52.6779,52.7299,52.6037,52.6779,157366.0
2016-05-17 15:30:00,71.0,71.12,70.96,71.11,258907.0,52.6779,52.767,52.6482,52.7595,258907.0
2016-05-17 15:40:00,71.12,71.15,71.02,71.08,335058.0,52.767,52.7892,52.6928,52.7373,335058.0
2016-05-17 15:50:00,71.09,71.23,71.0,71.2,746699.0,52.7447,52.8486,52.6779,52.8263,746699.0
2016-05-18 09:30:00,70.91,71.31,70.9,71.23,228492.0,52.6111,52.9079,52.6037,52.8486,228492.0
2016-05-18 09:40:00,71.23,71.45,71.23,71.35,103816.0,52.8486,53.0118,52.8486,52.9376,103816.0
2016-05-18 09:50:00,71.32,71.57,71.22,71.44,130465.0,52.9153,53.1008,52.8411,53.0044,130465.0
2016-05-18 10:00:00,71.44,71.47,71.14,71.24,81063.0,53.0044,53.0266,52.7818,52.856,81063.0
2016-05-18 10:10:00,71.25,71.54,71.25,71.54,64736.0,52.8634,53.0786,52.8634,53.0786,64736.0
2016-05-18 10:20:00,71.53,71.57,71.38,71.49,65246.0,53.0711,53.1008,52.9599,53.0415,65246.0
2016-05-18 10:30:00,71.48,71.57,71.45,71.52,61929.0,53.0341,53.1008,53.0118,53.0637,61929.0
2016-05-18 10:40:00,71.52,71.57,71.44,71.56,82232.0,53.0637,53.1008,53.0044,53.0934,82232.0
2016-05-18 10:50:00,71.56,71.61,71.42,71.55,69584.0,53.0934,53.1305,52.9895,53.086,69584.0
2016-05-18 11:00:00,71.55,71.61,71.43,71.5,102289.0,53.086,53.1305,52.997,53.0489,102289.0
2016-05-18 11:10:00,71.51,71.64,71.48,71.51,70925.0,53.0563,53.1528,53.0341,53.0563,70925.0
2016-05-18 11:20:00,71.53,71.8,71.52,71.79,87211.0,53.0711,53.2715,53.0637,53.2641,87211.0
2016-05-18 11:30:00,71.8,71.8,71.63,71.65,129740.0,53.2715,53.2715,53.1453,53.1602,129740.0
2016-05-18 11:40:00,71.65,71.69,71.59,71.65,62005.0,53.1602,53.1899,53.1157,53.1602,62005.0
2016-05-18 11:50:00,71.67,71.71,71.53,71.54,48382.0,53.175,53.2047,53.0711,53.0786,48382.0
2016-05-18 12:00:00,71.56,71.61,71.53,71.58,40131.0,53.0934,53.1305,53.0711,53.1082,40131.0
2016-05-18 12:10:00,71.58,71.6,71.49,71.59,48018.0,53.1082,53.1231,53.0415,53.1157,48018.0
2016-05-18 12:20:00,71.59,71.62,71.45,71.46,78607.0,53.1157,53.1379,53.0118,53.0192,78607.0
2016-05-18 12:30:00,71.48,71.5,71.37,71.38,73657.0,53.0341,53.0489,52.9524,52.9599,73657.0
2016-05-18 12:40:00,71.37,71.47,71.29,71.39,80897.0,52.9524,53.0266,52.8931,52.9673,80897.0
2016-05-18 12:50:00,71.39,71.5,71.36,71.49,79168.0,52.9673,53.0489,52.945,53.0415,79168.0
2016-05-18 13:00:00,71.5,71.54,71.44,71.46,60860.0,53.0489,53.0786,53.0044,53.0192,60860.0
2016-05-18 13:10:00,71.45,71.49,71.42,71.47,52528.0,53.0118,53.0415,52.9895,53.0266,52528.0
2016-05-18 13:20:00,71.48,71.57,71.46,71.53,67721.0,53.0341,53.1008,53.0192,53.0711,67721.0
2016-05-18 13:30:00,71.54,71.61,71.54,71.58,67194.0,53.0786,53.1305,53.0786,53.1082,67194.0
2016-05-18 13:40:00,71.6,71.64,71.52,71.53,92836.0,53.1231,53.1528,53.0637,53.0711,92836.0
2016-05-18 13:50:00,71.53,71.57,71.45,71.5,55666.0,53.0711,53.1008,53.0118,53.0489,55666.0
2016-05-18 14:00:00,71.48,71.48,70.91,71.14,221259.0,53.0341,53.0341,52.6111,52.7818,221259.0
2016-05-18 14:10:00,71.13,71.2,70.99,71.06,141138.0,52.7744,52.8263,52.6705,52.7224,141138.0
2016-05-18 14:20:00,71.05,71.07,70.71,70.75,163797.0,52.715,52.7299,52.4628,52.4924,163797.0
2016-05-18 14:30:00,70.75,70.88,70.64,70.8,107918.0,52.4924,52.5889,52.4108,52.5295,107918.0
2016-05-18 14:40:00,70.8,70.9,70.73,70.89,78780.0,52.5295,52.6037,52.4776,52.5963,78780.0
2016-05-18 14:50:00,70.9,71.03,70.87,70.99,74056.0,52.6037,52.7002,52.5815,52.6705,74056.0
2016-05-18 15:00:00,71.0,71.14,70.97,71.08,125952.0,52.6779,52.7818,52.6557,52.7373,125952.0
2016-05-18 15:10:00,71.08,71.11,70.94,71.11,179751.0,52.7373,52.7595,52.6334,52.7595,179751.0
2016-05-18 15:20:00,71.11,71.11,70.89,70.89,101985.0,52.7595,52.7595,52.5963,52.5963,101985.0
2016-05-18 15:30:00,70.91,71.04,70.86,70.89,132853.0,52.6111,52.7076,52.574,52.5963,132853.0
2016-05-18 15:40:00,70.89,71.16,70.87,71.05,184371.0,52.5963,52.7966,52.5815,52.715,184371.0
2016-05-18 15:50:00,71.06,71.1,70.92,71.08,412331.0,52.7224,52.7521,52.6186,52.7373,412331.0
2016-05-19 09:30:00,70.63,71.0,70.42,70.49,279383.0,52.4034,52.6779,52.2476,52.2995,279383.0
2016-05-19 09:40:00,70.46,70.82,70.46,70.54,152110.0,52.2773,52.5444,52.2773,52.3366,152110.0
2016-05-19 09:50:00,70.52,70.7,70.38,70.47,202546.0,52.3218,52.4553,52.2179,52.2847,202546.0
2016-05-19 10:00:00,70.47,70.49,70.02,70.1,233519.0,52.2847,52.2995,51.9508,52.0102,233519.0
2016-05-19 10:10:00,70.09,70.24,69.89,70.24,170616.0,52.0028,52.114,51.8544,52.114,170616.0
2016-05-19 10:20:00,70.22,70.29,70.09,70.28,85568.0,52.0992,52.1511,52.0028,52.1437,85568.0
2016-05-19 10:30:00,70.27,70.36,70.02,70.08,93404.0,52.1363,52.2031,51.9508,51.9953,93404.0
2016-05-19 10:40:00,70.08,70.32,69.98,70.17,167385.0,51.9953,52.1734,51.9211,52.0621,167385.0
2016-05-19 10:50:00,70.16,70.2,70.01,70.01,78375.0,52.0547,52.0844,51.9434,51.9434,78375.0
2016-05-19 11:00:00,70.0,70.1,69.78,69.8,159223.0,51.936,52.0102,51.7727,51.7876,159223.0
2016-05-19 11:10:00,69.8,69.99,69.69,69.93,155385.0,51.7876,51.9286,51.706,51.884,155385.0
2016-05-19 11:20:00,69.92,70.03,69.81,69.89,113398.0,51.8766,51.9582,51.795,51.8544,113398.0
2016-05-19 11:30:00,69.9,69.95,69.73,69.77,115707.0,51.8618,51.8989,51.7357,51.7653,115707.0
2016-05-19 11:40:00,69.79,69.93,69.73,69.77,83908.0,51.7802,51.884,51.7357,51.7653,83908.0
2016-05-19 11:50:00,69.77,69.88,69.56,69.78,147990.0,51.7653,51.8469,51.6095,51.7727,147990.0
2016-05-19 12:00:00,69.8,70.04,69.76,70.02,61889.0,51.7876,51.9657,51.7579,51.9508,61889.0
2016-05-19 12:10:00,70.02,70.12,69.98,70.07,52616.0,51.9508,52.025,51.9211,51.9879,52616.0
2016-05-19 12:20:00,70.08,70.09,69.95,69.98,49367.0,51.9953,52.0028,51.8989,51.9211,49367.0
2016-05-19 12:30:00,69.98,70.04,69.92,70.04,38341.0,51.9211,51.9657,51.8766,51.9657,38341.0
2016-05-19 12:40:00,70.03,70.1,70.0,70.09,57783.0,51.9582,52.0102,51.936,52.0028,57783.0
2016-05-19 12:50:00,70.08,70.15,70.05,70.12,74286.0,51.9953,52.0473,51.9731,52.025,74286.0
2016-05-19 13:00:00,70.1,70.25,70.1,70.2,47143.0,52.0102,52.1215,52.0102,52.0844,47143.0
2016-05-19 13:10:00,70.2,70.25,70.12,70.19,42487.0,52.0844,52.1215,52.025,52.0769,42487.0
2016-05-19 13:20:00,70.2,70.22,70.12,70.2,48567.0,52.0844,52.0992,52.025,52.0844,48567.0
2016-05-19 13:30:00,70.2,70.35,70.19,70.31,60550.0,52.0844,52.1957,52.0769,52.166,60550.0
2016-05-19 13:40:00,70.3,70.34,70.27,70.28,73250.0,52.1586,52.1882,52.1363,52.1437,73250.0
2016-05-19 13:50:00,70.29,70.29,70.09,70.1,72691.0,52.1511,52.1511,52.0028,52.0102,72691.0
2016-05-19 14:00:00,70.1,70.21,70.04,70.18,71754.0,52.0102,52.0918,51.9657,52.0695,71754.0
2016-05-19 14:10:00,70.19,70.27,70.15,70.2,67032.0,52.0769,52.1363,52.0473,52.0844,67032.0
2016-05-19 14:20:00,70.2,70.25,70.13,70.15,72553.0,52.0844,52.1215,52.0324,52.0473,72553.0
2016-05-19 14:30:00,70.16,70.21,70.04,70.08,61790.0,52.0547,52.0918,51.9657,51.9953,61790.0
2016-05-19 14:40:00,70.07,70.1,69.98,70.05,79935.0,51.9879,52.0102,51.9211,51.9731,79935.0
2016-05-19 14:50:00,70.05,70.1,70.0,70.01,72914.0,51.9731,52.0102,51.936,51.9434,72914.0
2016-05-19 15:00:00,70.02,70.18,70.01,70.12,85205.0,51.9508,52.0695,51.9434,52.025,85205.0
2016-05-19 15:10:00,70.13,70.25,70.1,70.25,81519.0,52.0324,52.1215,52.0102,52.1215,81519.0
2016-05-19 15:20:00,70.25,70.34,70.2,70.21,113927.0,52.1215,52.1882,52.0844,52.0918,113927.0
2016-05-19 15:30:00,70.2,70.23,70.15,70.17,165859.0,52.0844,52.1066,52.0473,52.0621,165859.0
2016-05-19 15:40:00,70.17,70.4,70.16,70.38,217791.0,52.0621,52.2328,52.0547,52.2179,217791.0
2016-05-19 15:50:00,70.38,70.46,70.29,70.32,422551.0,52.2179,52.2773,52.1511,52.1734,422551.0
2016-05-20 09:30:00,70.73,70.79,70.33,70.38,512406.0,52.4776,52.5221,52.1808,52.2179,512406.0
2016-05-20 09:40:00,70.35,70.82,70.31,70.78,79884.0,52.1957,52.5444,52.166,52.5147,79884.0
2016-05-20 09:50:00,70.77,70.92,70.77,70.84,80098.0,52.5073,52.6186,52.5073,52.5592,80098.0
2016-05-20 10:00:00,70.85,70.93,70.64,70.67,107125.0,52.5666,52.626,52.4108,52.4331,107125.0
2016-05-20 10:10:00,70.68,70.83,70.65,70.7,76672.0,52.4405,52.5518,52.4182,52.4553,76672.0
2016-05-20 10:20:00,70.73,70.78,70.58,70.78,82540.0,52.4776,52.5147,52.3663,52.5147,82540.0
2016-05-20 10:30:00,70.77,70.79,70.68,70.78,67730.0,52.5073,52.5221,52.4405,52.5147,67730.0
2016-05-20 10:40:00,70.78,70.88,70.73,70.87,62123.0,52.5147,52.5889,52.4776,52.5815,62123.0
2016-05-20 10:50:00,70.88,70.91,70.76,70.82,75755.0,52.5889,52.6111,52.4999,52.5444,75755.0
2016-05-20 11:00:00,70.82,70.85,70.73,70.78,46251.0,52.5444,52.5666,52.4776,52.5147,46251.0
2016-05-20 11:10:00,70.78,70.93,70.78,70.88,47756.0,52.5147,52.626,52.5147,52.5889,47756.0
2016-05-20 11:20:00,70.89,71.0,70.84,70.94,76227.0,52.5963,52.6779,52.5592,52.6334,76227.0
2016-05-20 11:30:00,70.93,71.05,70.91,71.04,58224.0,52.626,52.715,52.6111,52.7076,58224.0
2016-05-20 11:40:00,71.05,71.16,71.04,71.05,58508.0,52.715,52.7966,52.7076,52.715,58508.0
2016-05-20 11:50:00,71.05,71.05,70.92,70.92,40786.0,52.715,52.715,52.6186,52.6186,40786.0
2016-05-20 12:00:00,70.93,71.09,70.9,71.09,41369.0,52.626,52.7447,52.6037,52.7447,41369.0
2016-05-20 12:10:00,71.07,71.1,70.99,71.1,43516.0,52.7299,52.7521,52.6705,52.7521,43516.0
2016-05-20 12:20:00,71.1,71.13,71.05,71.12,33192.0,52.7521,52.7744,52.715,52.767,33192.0
2016-05-20 12:30:00,71.1,71.11,70.99,71.03,49858.0,52.7521,52.7595,52.6705,52.7002,49858.0
2016-05-20 12:40:00,71.03,71.03,70.94,70.96,48238.0,52.7002,52.7002,52.6334,52.6482,48238.0
2016-05-20 12:50:00,70.96,70.97,70.83,70.85,43473.0,52.6482,52.6557,52.5518,52.5666,43473.0
2016-05-20 13:00:00,70.85,70.94,70.85,70.87,40785.0,52.5666,52.6334,52.5666,52.5815,40785.0
2016-05-20 13:10:00,70.86,70.93,70.83,70.89,30146.0,52.574,52.626,52.5518,52.5963,30146.0
2016-05-20 13:20:00,70.9,70.94,70.83,70.83,36786.0,52.6037,52.6334,52.5518,52.5518,36786.0
2016-05-20 13:30:00,70.82,70.83,70.7,70.76,87884.0,52.5444,52.5518,52.4553,52.4999,87884.0
2016-05-20 13:40:00,70.75,70.82,70.72,70.82,46212.0,52.4924,52.5444,52.4702,52.5444,46212.0
2016-05-20 13:50:00,70.81,70.82,70.7,70.75,51782.0,52.5369,52.5444,52.4553,52.4924,51782.0
2016-05-20 14:00:00,70.75,70.79,70.72,70.74,65823.0,52.4924,52.5221,52.4702,52.485,65823.0
2016-05-20 14:10:00,70.74,70.84,70.73,70.8,47526.0,52.485,52.5592,52.4776,52.5295,47526.0
2016-05-20 14:20:00,70.8,70.82,70.76,70.77,48347.0,52.5295,52.5444,52.4999,52.5073,48347.0
2016-05-20 14:30:00,70.78,70.82,70.7,70.71,74056.0,52.5147,52.5444,52.4553,52.4628,74056.0
2016-05-20 14:40:00,70.69,70.71,70.63,70.68,61668.0,52.4479,52.4628,52.4034,52.4405,61668.0
2016-05-20 14:50:00,70.67,70.75,70.66,70.71,67828.0,52.4331,52.4924,52.4257,52.4628,67828.0
2016-05-20 15:00:00,70.71,70.73,70.53,70.53,98718.0,52.4628,52.4776,52.3292,52.3292,98718.0
2016-05-20 15:10:00,70.52,70.61,70.52,70.58,68857.0,52.3218,52.3886,52.3218,52.3663,68857.0
2016-05-20 15:20:00,70.57,70.6,70.53,70.54,82090.0,52.3589,52.3811,52.3292,52.3366,82090.0
2016-05-20 15:30:00,70.54,70.67,70.52,70.62,117925.0,52.3366,52.4331,52.3218,52.396,117925.0
2016-05-20 15:40:00,70.62,70.72,70.62,70.7,178781.0,52.396,52.4702,52.396,52.4553,178781.0
2016-05-20 15:50:00,70.7,70.81,70.6,70.72,669634.0,52.4553,52.5369,52.3811,52.4702,669634.0
2016-05-23 09:30:00,70.93,71.0,70.21,70.39,282167.0,52.626,52.6779,52.0918,52.2253,282167.0
2016-05-23 09:40:00,70.39,70.6,70.05,70.13,415980.0,52.2253,52.3811,51.9731,52.0324,415980.0
2016-05-23 09:50:00,70.15,70.15,69.87,70.12,169224.0,52.0473,52.0473,51.8395,52.025,169224.0
2016-05-23 10:00:00,70.13,70.22,69.91,70.21,110008.0,52.0324,52.0992,51.8692,52.0918,110008.0
2016-05-23 10:10:00,70.21,70.24,69.96,70.05,92216.0,52.0918,52.114,51.9063,51.9731,92216.0
2016-05-23 10:20:00,70.04,70.2,70.03,70.08,105226.0,51.9657,52.0844,51.9582,51.9953,105226.0
2016-05-23 10:30:00,70.07,70.12,69.96,70.01,117429.0,51.9879,52.025,51.9063,51.9434,117429.0
2016-05-23 10:40:00,70.01,70.04,69.84,69.86,89506.0,51.9434,51.9657,51.8173,51.8321,89506.0
2016-05-23 10:50:00,69.86,69.86,69.63,69.68,266458.0,51.8321,51.8321,51.6615,51.6986,266458.0
2016-05-23 11:00:00,69.68,69.87,69.61,69.87,86924.0,51.6986,51.8395,51.6466,51.8395,86924.0
2016-05-23 11:10:00,69.86,70.02,69.83,69.9,85110.0,51.8321,51.9508,51.8098,51.8618,85110.0
2016-05-23 11:20:00,69.91,69.91,69.82,69.87,88496.0,51.8692,51.8692,51.8024,51.8395,88496.0
2016-05-23 11:30:00,69.88,70.01,69.87,69.9,54995.0,51.8469,51.9434,51.8395,51.8618,54995.0
2016-05-23 11:40:00,69.9,69.97,69.84,69.88,76056.0,51.8618,51.9137,51.8173,51.8469,76056.0
2016-05-23 11:50:00,69.87,69.92,69.81,69.86,37229.0,51.8395,51.8766,51.795,51.8321,37229.0
2016-05-23 12:00:00,69.88,69.92,69.77,69.78,57173.0,51.8469,51.8766,51.7653,51.7727,57173.0
2016-05-23 12:10:00,69.79,69.82,69.71,69.72,35149.0,51.7802,51.8024,51.7208,51.7282,35149.0
2016-05-23 12:20:00,69.72,69.79,69.68,69.7,72473.0,51.7282,51.7802,51.6986,51.7134,72473.0
2016-05-23 12:30:00,69.71,69.71,69.65,69.65,58704.0,51.7208,51.7208,51.6763,51.6763,58704.0
2016-05-23 12:40:00,69.64,69.82,69.61,69.82,79666.0,51.6689,51.8024,51.6466,51.8024,79666.0
2016-05-23 12:50:00,69.82,70.27,69.82,70.26,298126.0,51.8024,52.1363,51.8024,52.1289,298126.0
2016-05-23 13:00:00,70.27,70.27,70.09,70.09,140525.0,52.1363,52.1363,52.0028,52.0028,140525.0
2016-05-23 13:10:00,70.09,70.11,70.02,70.06,66138.0,52.0028,52.0176,51.9508,51.9805,66138.0
2016-05-23 13:20:00,70.08,70.13,69.94,70.08,127380.0,51.9953,52.0324,51.8915,51.9953,127380.0
2016-05-23 13:30:00,70.07,70.2,70.04,70.13,81789.0,51.9879,52.0844,51.9657,52.0324,81789.0
2016-05-23 13:40:00,70.13,70.19,70.03,70.03,45255.0,52.0324,52.0769,51.9582,51.9582,45255.0
2016-05-23 13:50:00,70.04,70.17,70.04,70.09,33982.0,51.9657,52.0621,51.9657,52.0028,33982.0
2016-05-23 14:00:00,70.09,70.2,70.09,70.2,50140.0,52.0028,52.0844,52.0028,52.0844,50140.0
2016-05-23 14:10:00,70.19,70.29,70.19,70.25,50661.0,52.0769,52.1511,52.0769,52.1215,50661.0
2016-05-23 14:20:00,70.25,70.34,70.19,70.31,58839.0,52.1215,52.1882,52.0769,52.166,58839.0
2016-05-23 14:30:00,70.32,70.35,70.28,70.3,63455.0,52.1734,52.1957,52.1437,52.1586,63455.0
2016-05-23 14:40:00,70.3,70.46,70.28,70.46,92324.0,52.1586,52.2773,52.1437,52.2773,92324.0
2016-05-23 14:50:00,70.45,70.56,70.41,70.49,120005.0,52.2699,52.3515,52.2402,52.2995,120005.0
2016-05-23 15:00:00,70.48,70.53,70.38,70.47,86018.0,52.2921,52.3292,52.2179,52.2847,86018.0
2016-05-23 15:10:00,70.47,70.49,70.42,70.46,78739.0,52.2847,52.2995,52.2476,52.2773,78739.0
2016-05-23 15:20:00,70.45,70.57,70.44,70.54,114346.0,52.2699,52.3589,52.2624,52.3366,114346.0
2016-05-23 15:30:00,70.53,70.59,70.5,70.58,157294.0,52.3292,52.3737,52.3069,52.3663,157294.0
2016-05-23 15:40:00,70.58,70.58,70.44,70.53,242603.0,52.3663,52.3663,52.2624,52.3292,242603.0
2016-05-23 15:50:00,70.53,70.53,70.38,70.41,519326.0,52.3292,52.3292,52.2179,52.2402,519326.0
2016-05-24 09:30:00,70.94,71.14,70.83,71.09,180907.0,52.6334,52.7818,52.5518,52.7447,180907.0
2016-05-24 09:40:00,71.09,71.31,71.09,71.18,160880.0,52.7447,52.9079,52.7447,52.8115,160880.0
2016-05-24 09:50:00,71.18,71.29,71.11,71.16,61938.0,52.8115,52.8931,52.7595,52.7966,61938.0
2016-05-24 10:00:00,71.14,71.2,70.99,71.03,74752.0,52.7818,52.8263,52.6705,52.7002,74752.0
2016-05-24 10:10:00,71.03,71.15,70.98,71.14,52829.0,52.7002,52.7892,52.6631,52.7818,52829.0
2016-05-24 10:20:00,71.15,71.27,71.12,71.15,77514.0,52.7892,52.8782,52.767,52.7892,77514.0
2016-05-24 10:30:00,71.17,71.38,71.16,71.28,56838.0,52.804,52.9599,52.7966,52.8857,56838.0
2016-05-24 10:40:00,71.29,71.33,71.18,71.33,97822.0,52.8931,52.9228,52.8115,52.9228,97822.0
2016-05-24 10:50:00,71.33,71.37,71.26,71.36,81105.0,52.9228,52.9524,52.8708,52.945,81105.0
2016-05-24 11:00:00,71.37,71.4,71.29,71.3,92575.0,52.9524,52.9747,52.8931,52.9005,92575.0
2016-05-24 11:10:00,71.31,71.34,71.19,71.31,60339.0,52.9079,52.9302,52.8189,52.9079,60339.0
2016-05-24 11:20:00,71.31,71.35,71.14,71.14,77372.0,52.9079,52.9376,52.7818,52.7818,77372.0
2016-05-24 11:30:00,71.14,71.17,71.04,71.16,105311.0,52.7818,52.804,52.7076,52.7966,105311.0
2016-05-24 11:40:00,71.18,71.2,70.99,71.0,93348.0,52.8115,52.8263,52.6705,52.6779,93348.0
2016-05-24 11:50:00,71.0,71.19,71.0,71.12,60486.0,52.6779,52.8189,52.6779,52.767,60486.0
2016-05-24 12:00:00,71.11,71.27,71.1,71.26,49647.0,52.7595,52.8782,52.7521,52.8708,49647.0
2016-05-24 12:10:00,71.27,71.28,71.08,71.09,46077.0,52.8782,52.8857,52.7373,52.7447,46077.0
2016-05-24 12:20:00,71.09,71.09,70.99,71.07,64385.0,52.7447,52.7447,52.6705,52.7299,64385.0
2016-05-24 12:30:00,71.07,71.14,70.98,71.14,49776.0,52.7299,52.7818,52.6631,52.7818,49776.0
2016-05-24 12:40:00,71.14,71.17,71.02,71.04,49869.0,52.7818,52.804,52.6928,52.7076,49869.0
2016-05-24 12:50:00,71.05,71.24,71.05,71.22,58309.0,52.715,52.856,52.715,52.8411,58309.0
2016-05-24 13:00:00,71.22,71.27,71.08,71.13,96495.0,52.8411,52.8782,52.7373,52.7744,96495.0
2016-05-24 13:10:00,71.13,71.26,71.12,71.23,86333.0,52.7744,52.8708,52.767,52.8486,86333.0
2016-05-24 13:20:00,71.22,71.34,71.2,71.33,40569.0,52.8411,52.9302,52.8263,52.9228,40569.0
2016-05-24 13:30:00,71.34,71.35,71.24,71.34,51029.0,52.9302,52.9376,52.856,52.9302,51029.0
2016-05-24 13:40:00,71.33,71.38,71.2,71.21,63883.0,52.9228,52.9599,52.8263,52.8337,63883.0
2016-05-24 13:50:00,71.21,71.25,71.18,71.25,39211.0,52.8337,52.8634,52.8115,52.8634,39211.0
2016-05-24 14:00:00,71.24,71.3,71.23,71.26,43779.0,52.856,52.9005,52.8486,52.8708,43779.0
2016-05-24 14:10:00,71.26,71.37,71.25,71.3,72687.0,52.8708,52.9524,52.8634,52.9005,72687.0
2016-05-24 14:20:00,71.29,71.34,71.22,71.31,39314.0,52.8931,52.9302,52.8411,52.9079,39314.0
2016-05-24 14:30:00,71.31,71.38,71.29,71.33,55609.0,52.9079,52.9599,52.8931,52.9228,55609.0
2016-05-24 14:40:00,71.32,71.35,71.29,71.33,36742.0,52.9153,52.9376,52.8931,52.9228,36742.0
2016-05-24 14:50:00,71.32,71.41,71.32,71.37,41703.0,52.9153,52.9821,52.9153,52.9524,41703.0
2016-05-24 15:00:00,71.37,71.41,71.32,71.34,66171.0,52.9524,52.9821,52.9153,52.9302,66171.0
2016-05-24 15:10:00,71.35,71.42,71.33,71.4,72944.0,52.9376,52.9895,52.9228,52.9747,72944.0
2016-05-24 15:20:00,71.4,71.44,71.33,71.36,84687.0,52.9747,53.0044,52.9228,52.945,84687.0
2016-05-24 15:30:00,71.36,71.37,71.26,71.33,93631.0,52.945,52.9524,52.8708,52.9228,93631.0
2016-05-24 15:40:00,71.34,71.39,71.24,71.24,167408.0,52.9302,52.9673,52.856,52.856,167408.0
2016-05-24 15:50:00,71.25,71.29,71.2,71.24,316696.0,52.8634,52.8931,52.8263,52.856,316696.0
2016-05-25 09:30:00,71.3,71.52,70.59,71.04,334198.0,52.9005,53.0637,52.3737,52.7076,334198.0
2016-05-25 09:40:00,71.06,71.12,70.68,70.86,107244.0,52.7224,52.767,52.4405,52.574,107244.0
2016-05-25 09:50:00,70.88,71.07,70.87,71.02,91260.0,52.5889,52.7299,52.5815,52.6928,91260.0
2016-05-25 10:00:00,71.05,71.19,71.01,71.11,213572.0,52.715,52.8189,52.6853,52.7595,213572.0
2016-05-25 10:10:00,71.14,71.57,71.13,71.45,127935.0,52.7818,53.1008,52.7744,53.0118,127935.0
2016-05-25 10:20:00,71.45,71.49,71.25,71.46,143840.0,53.0118,53.0415,52.8634,53.0192,143840.0
2016-05-25 10:30:00,71.46,71.48,71.04,71.1,153320.0,53.0192,53.0341,52.7076,52.7521,153320.0
2016-05-25 10:40:00,71.11,71.37,71.09,71.37,73436.0,52.7595,52.9524,52.7447,52.9524,73436.0
2016-05-25 10:50:00,71.37,71.44,71.34,71.37,106229.0,52.9524,53.0044,52.9302,52.9524,106229.0
2016-05-25 11:00:00,71.37,71.53,71.32,71.34,110737.0,52.9524,53.0711,52.9153,52.9302,110737.0
2016-05-25 11:10:00,71.35,71.35,71.11,71.11,79158.0,52.9376,52.9376,52.7595,52.7595,79158.0
2016-05-25 11:20:00,71.11,71.11,70.92,71.08,77808.0,52.7595,52.7595,52.6186,52.7373,77808.0
2016-05-25 11:30:00,71.08,71.19,71.03,71.11,90090.0,52.7373,52.8189,52.7002,52.7595,90090.0
2016-05-25 11:40:00,71.12,71.13,70.95,70.96,91523.0,52.767,52.7744,52.6408,52.6482,91523.0
2016-05-25 11:50:00,70.95,70.97,70.82,70.93,76962.0,52.6408,52.6557,52.5444,52.626,76962.0
2016-05-25 12:00:00,70.93,70.98,70.87,70.94,90113.0,52.626,52.6631,52.5815,52.6334,90113.0
2016-05-25 12:10:00,70.94,70.99,70.89,70.96,90667.0,52.6334,52.6705,52.5963,52.6482,90667.0
2016-05-25 12:20:00,70.95,70.96,70.87,70.96,40834.0,52.6408,52.6482,52.5815,52.6482,40834.0
2016-05-25 12:30:00,70.95,70.96,70.79,70.84,195715.0,52.6408,52.6482,52.5221,52.5592,195715.0
2016-05-25 12:40:00,70.83,70.86,70.81,70.85,51030.0,52.5518,52.574,52.5369,52.5666,51030.0
2016-05-25 12:50:00,70.85,70.86,70.79,70.79,91291.0,52.5666,52.574,52.5221,52.5221,91291.0
2016-05-25 13:00:00,70.79,70.97,70.79,70.96,114476.0,52.5221,52.6557,52.5221,52.6482,114476.0
2016-05-25 13:10:00,70.97,71.03,70.96,71.0,48478.0,52.6557,52.7002,52.6482,52.6779,48478.0
2016-05-25 13:20:00,71.0,71.01,70.93,70.95,56574.0,52.6779,52.6853,52.626,52.6408,56574.0
2016-05-25 13:30:00,70.95,70.95,70.85,70.95,64776.0,52.6408,52.6408,52.5666,52.6408,64776.0
2016-05-25 13:40:00,70.96,70.99,70.84,70.86,66013.0,52.6482,52.6705,52.5592,52.574,66013.0
2016-05-25 13:50:00,70.87,70.88,70.74,70.77,179561.0,52.5815,52.5889,52.485,52.5073,179561.0
2016-05-25 14:00:00,70.78,70.83,70.72,70.75,92751.0,52.5147,52.5518,52.4702,52.4924,92751.0
2016-05-25 14:10:00,70.75,70.82,70.64,70.65,98588.0,52.4924,52.5444,52.4108,52.4182,98588.0
2016-05-25 14:20:00,70.65,70.83,70.6,70.82,141818.0,52.4182,52.5518,52.3811,52.5444,141818.0
2016-05-25 14:30:00,70.81,70.89,70.77,70.79,70746.0,52.5369,52.5963,52.5073,52.5221,70746.0
2016-05-25 14:40:00,70.78,70.89,70.74,70.76,69698.0,52.5147,52.5963,52.485,52.4999,69698.0
2016-05-25 14:50:00,70.75,70.8,70.66,70.66,57685.0,52.4924,52.5295,52.4257,52.4257,57685.0
2016-05-25 15:00:00,70.67,70.72,70.63,70.69,97668.0,52.4331,52.4702,52.4034,52.4479,97668.0
2016-05-25 15:10:00,70.68,70.74,70.63,70.66,161730.0,52.4405,52.485,52.4034,52.4257,161730.0
2016-05-25 15:20:00,70.66,70.75,70.58,70.74,212350.0,52.4257,52.4924,52.3663,52.485,212350.0
2016-05-25 15:30:00,70.75,70.77,70.7,70.72,144512.0,52.4924,52.5073,52.4553,52.4702,144512.0
2016-05-25 15:40:00,70.72,70.75,70.53,70.66,274165.0,52.4702,52.4924,52.3292,52.4257,274165.0
2016-05-25 15:50:00,70.66,70.78,70.58,70.68,485788.0,52.4257,52.5147,52.3663,52.4405,485788.0
2016-05-26 09:30:00,70.54,70.69,70.29,70.59,131840.0,52.3366,52.4479,52.1511,52.3737,131840.0
2016-05-26 09:40:00,70.63,70.65,70.46,70.49,71375.0,52.4034,52.4182,52.2773,52.2995,71375.0
2016-05-26 09:50:00,70.49,70.65,70.32,70.46,132890.0,52.2995,52.4182,52.1734,52.2773,132890.0
2016-05-26 10:00:00,70.49,70.67,70.45,70.59,93402.0,52.2995,52.4331,52.2699,52.3737,93402.0
2016-05-26 10:10:00,70.61,70.65,70.52,70.54,64289.0,52.3886,52.4182,52.3218,52.3366,64289.0
2016-05-26 10:20:00,70.53,70.67,70.49,70.6,59962.0,52.3292,52.4331,52.2995,52.3811,59962.0
2016-05-26 10:30:00,70.61,70.76,70.6,70.73,115518.0,52.3886,52.4999,52.3811,52.4776,115518.0
2016-05-26 10:40:00,70.72,70.73,70.62,70.66,115687.0,52.4702,52.4776,52.396,52.4257,115687.0
2016-05-26 10:50:00,70.66,70.7,70.59,70.61,85698.0,52.4257,52.4553,52.3737,52.3886,85698.0
2016-05-26 11:00:00,70.61,70.67,70.55,70.6,109040.0,52.3886,52.4331,52.344,52.3811,109040.0
2016-05-26 11:10:00,70.6,70.6,70.55,70.57,262662.0,52.3811,52.3811,52.344,52.3589,262662.0
2016-05-26 11:20:00,70.57,70.69,70.57,70.69,185390.0,52.3589,52.4479,52.3589,52.4479,185390.0
2016-05-26 11:30:00,70.69,70.72,70.64,70.72,112759.0,52.4479,52.4702,52.4108,52.4702,112759.0
2016-05-26 11:40:00,70.7,70.76,70.7,70.7,52973.0,52.4553,52.4999,52.4553,52.4553,52973.0
2016-05-26 11:50:00,70.7,70.75,70.7,70.71,58159.0,52.4553,52.4924,52.4553,52.4628,58159.0
2016-05-26 12:00:00,70.72,70.76,70.7,70.73,116079.0,52.4702,52.4999,52.4553,52.4776,116079.0
2016-05-26 12:10:00,70.74,70.74,70.71,70.72,74891.0,52.485,52.485,52.4628,52.4702,74891.0
2016-05-26 12:20:00,70.73,70.77,70.7,70.76,69076.0,52.4776,52.5073,52.4553,52.4999,69076.0
2016-05-26 12:30:00,70.76,70.8,70.75,70.78,70233.0,52.4999,52.5295,52.4924,52.5147,70233.0
2016-05-26 12:40:00,70.79,70.83,70.73,70.79,100543.0,52.5221,52.5518,52.4776,52.5221,100543.0
2016-05-26 12:50:00,70.79,70.84,70.75,70.78,51001.0,52.5221,52.5592,52.4924,52.5147,51001.0
2016-05-26 13:00:00,70.79,70.81,70.74,70.78,36134.0,52.5221,52.5369,52.485,52.5147,36134.0
2016-05-26 13:10:00,70.78,70.89,70.77,70.86,38670.0,52.5147,52.5963,52.5073,52.574,38670.0
2016-05-26 13:20:00,70.86,70.9,70.85,70.89,66323.0,52.574,52.6037,52.5666,52.5963,66323.0
2016-05-26 13:30:00,70.89,70.93,70.87,70.91,76906.0,52.5963,52.626,52.5815,52.6111,76906.0
2016-05-26 13:40:00,70.9,70.98,70.87,70.94,39475.0,52.6037,52.6631,52.5815,52.6334,39475.0
2016-05-26 13:50:00,70.94,70.99,70.93,70.94,26316.0,52.6334,52.6705,52.626,52.6334,26316.0
2016-05-26 14:00:00,70.95,70.98,70.83,70.84,59946.0,52.6408,52.6631,52.5518,52.5592,59946.0
2016-05-26 14:10:00,70.85,70.88,70.8,70.82,43283.0,52.5666,52.5889,52.5295,52.5444,43283.0
2016-05-26 14:20:00,70.83,70.92,70.82,70.83,32313.0,52.5518,52.6186,52.5444,52.5518,32313.0
2016-05-26 14:30:00,70.83,70.91,70.81,70.9,30353.0,52.5518,52.6111,52.5369,52.6037,30353.0
2016-05-26 14:40:00,70.92,70.92,70.88,70.88,40748.0,52.6186,52.6186,52.5889,52.5889,40748.0
2016-05-26 14:50:00,70.88,70.92,70.87,70.89,33898.0,52.5889,52.6186,52.5815,52.5963,33898.0
2016-05-26 15:00:00,70.89,70.92,70.87,70.88,27472.0,52.5963,52.6186,52.5815,52.5889,27472.0
2016-05-26 15:10:00,70.88,70.9,70.85,70.87,57413.0,52.5889,52.6037,52.5666,52.5815,57413.0
2016-05-26 15:20:00,70.87,70.91,70.83,70.83,64176.0,52.5815,52.6111,52.5518,52.5518,64176.0
2016-05-26 15:30:00,70.83,70.84,70.77,70.78,61234.0,52.5518,52.5592,52.5073,52.5147,61234.0
2016-05-26 15:40:00,70.78,70.82,70.7,70.71,99213.0,52.5147,52.5444,52.4553,52.4628,99213.0
2016-05-26 15:50:00,70.71,70.77,70.7,70.75,265155.0,52.4628,52.5073,52.4553,52.4924,265155.0
2016-05-27 09:30:00,70.94,71.13,70.71,71.1,154947.0,52.6334,52.7744,52.4628,52.7521,154947.0
2016-05-27 09:40:00,71.12,71.27,71.09,71.23,100209.0,52.767,52.8782,52.7447,52.8486,100209.0
2016-05-27 09:50:00,71.23,71.29,71.17,71.25,124749.0,52.8486,52.8931,52.804,52.8634,124749.0
2016-05-27 10:00:00,71.24,71.32,71.09,71.17,116488.0,52.856,52.9153,52.7447,52.804,116488.0
2016-05-27 10:10:00,71.17,71.26,71.08,71.09,56145.0,52.804,52.8708,52.7373,52.7447,56145.0
2016-05-27 10:20:00,71.08,71.29,71.07,71.19,58334.0,52.7373,52.8931,52.7299,52.8189,58334.0
2016-05-27 10:30:00,71.2,71.3,71.19,71.28,86244.0,52.8263,52.9005,52.8189,52.8857,86244.0
2016-05-27 10:40:00,71.29,71.36,71.26,71.32,73147.0,52.8931,52.945,52.8708,52.9153,73147.0
2016-05-27 10:50:00,71.32,71.48,71.32,71.43,83539.0,52.9153,53.0341,52.9153,52.997,83539.0
2016-05-27 11:00:00,71.42,71.46,71.33,71.34,51292.0,52.9895,53.0192,52.9228,52.9302,51292.0
2016-05-27 11:10:00,71.33,71.53,71.33,71.51,61532.0,52.9228,53.0711,52.9228,53.0563,61532.0
2016-05-27 11:20:00,71.49,71.54,71.41,71.5,67744.0,53.0415,53.0786,52.9821,53.0489,67744.0
2016-05-27 11:30:00,71.5,71.52,71.42,71.45,64288.0,53.0489,53.0637,52.9895,53.0118,64288.0
2016-05-27 11:40:00,71.46,71.5,71.4,71.49,37003.0,53.0192,53.0489,52.9747,53.0415,37003.0
2016-05-27 11:50:00,71.49,71.5,71.43,71.43,32808.0,53.0415,53.0489,52.997,52.997,32808.0
2016-05-27 12:00:00,71.44,71.5,71.42,71.48,36616.0,53.0044,53.0489,52.9895,53.0341,36616.0
2016-05-27 12:10:00,71.49,71.52,71.43,71.51,36129.0,53.0415,53.0637,52.997,53.0563,36129.0
2016-05-27 12:20:00,71.49,71.5,71.4,71.46,45547.0,53.0415,53.0489,52.9747,53.0192,45547.0
2016-05-27 12:30:00,71.47,71.49,71.36,71.37,28213.0,53.0266,53.0415,52.945,52.9524,28213.0
2016-05-27 12:40:00,71.38,71.39,71.34,71.37,37223.0,52.9599,52.9673,52.9302,52.9524,37223.0
2016-05-27 12:50:00,71.38,71.41,71.34,71.39,47497.0,52.9599,52.9821,52.9302,52.9673,47497.0
2016-05-27 13:00:00,71.38,71.4,71.28,71.3,60311.0,52.9599,52.9747,52.8857,52.9005,60311.0
2016-05-27 13:10:00,71.29,71.32,71.26,71.29,59110.0,52.8931,52.9153,52.8708,52.8931,59110.0
2016-05-27 13:20:00,71.28,71.3,71.13,71.14,125246.0,52.8857,52.9005,52.7744,52.7818,125246.0
2016-05-27 13:30:00,71.14,71.14,71.01,71.08,71008.0,52.7818,52.7818,52.6853,52.7373,71008.0
2016-05-27 13:40:00,71.08,71.28,71.06,71.24,56344.0,52.7373,52.8857,52.7224,52.856,56344.0
2016-05-27 13:50:00,71.23,71.24,71.07,71.12,55364.0,52.8486,52.856,52.7299,52.767,55364.0
2016-05-27 14:00:00,71.1,71.18,71.01,71.17,54701.0,52.7521,52.8115,52.6853,52.804,54701.0
2016-05-27 14:10:00,71.15,71.17,71.1,71.17,39114.0,52.7892,52.804,52.7521,52.804,39114.0
2016-05-27 14:20:00,71.16,71.34,71.16,71.32,47922.0,52.7966,52.9302,52.7966,52.9153,47922.0
2016-05-27 14:30:00,71.32,71.35,71.19,71.26,56673.0,52.9153,52.9376,52.8189,52.8708,56673.0
2016-05-27 14:40:00,71.26,71.35,71.2,71.33,93876.0,52.8708,52.9376,52.8263,52.9228,93876.0
2016-05-27 14:50:00,71.33,71.36,71.22,71.22,54582.0,52.9228,52.945,52.8411,52.8411,54582.0
2016-05-27 15:00:00,71.22,71.28,71.19,71.2,44076.0,52.8411,52.8857,52.8189,52.8263,44076.0
2016-05-27 15:10:00,71.2,71.26,71.19,71.25,53473.0,52.8263,52.8708,52.8189,52.8634,53473.0
2016-05-27 15:20:00,71.25,71.33,71.19,71.23,49483.0,52.8634,52.9228,52.8189,52.8486,49483.0
2016-05-27 15:30:00,71.23,71.33,71.21,71.33,81056.0,52.8486,52.9228,52.8337,52.9228,81056.0
2016-05-27 15:40:00,71.33,71.33,71.2,71.22,114064.0,52.9228,52.9228,52.8263,52.8411,114064.0
2016-05-27 15:50:00,71.22,71.31,71.21,71.3,375794.0,52.8411,52.9079,52.8337,52.9005,375794.0
2016-05-31 09:30:00,71.36,71.68,71.21,71.35,296560.0,52.945,53.1824,52.8337,52.9376,296560.0
2016-05-31 09:40:00,71.36,71.42,70.94,71.16,209550.0,52.945,52.9895,52.6334,52.7966,209550.0
2016-05-31 09:50:00,71.16,71.31,71.04,71.31,116934.0,52.7966,52.9079,52.7076,52.9079,116934.0
2016-05-31 10:00:00,71.32,71.56,71.23,71.54,145204.0,52.9153,53.0934,52.8486,53.0786,145204.0
2016-05-31 10:10:00,71.55,71.7,71.45,71.6,239390.0,53.086,53.1973,53.0118,53.1231,239390.0
2016-05-31 10:20:00,71.61,71.79,71.57,71.74,132965.0,53.1305,53.2641,53.1008,53.227,132965.0
2016-05-31 10:30:00,71.73,71.79,71.39,71.42,144589.0,53.2195,53.2641,52.9673,52.9895,144589.0
2016-05-31 10:40:00,71.42,71.53,71.37,71.53,83820.0,52.9895,53.0711,52.9524,53.0711,83820.0
2016-05-31 10:50:00,71.53,71.57,71.49,71.52,101986.0,53.0711,53.1008,53.0415,53.0637,101986.0
2016-05-31 11:00:00,71.52,71.52,71.35,71.42,140643.0,53.0637,53.0637,52.9376,52.9895,140643.0
2016-05-31 11:10:00,71.41,71.41,71.29,71.36,108025.0,52.9821,52.9821,52.8931,52.945,108025.0
2016-05-31 11:20:00,71.36,71.5,71.32,71.5,72670.0,52.945,53.0489,52.9153,53.0489,72670.0
2016-05-31 11:30:00,71.5,71.51,71.39,71.5,91590.0,53.0489,53.0563,52.9673,53.0489,91590.0
2016-05-31 11:40:00,71.5,71.65,71.39,71.65,66957.0,53.0489,53.1602,52.9673,53.1602,66957.0
2016-05-31 11:50:00,71.65,71.66,71.51,71.58,57058.0,53.1602,53.1676,53.0563,53.1082,57058.0
2016-05-31 12:00:00,71.57,71.76,71.57,71.65,143955.0,53.1008,53.2418,53.1008,53.1602,143955.0
2016-05-31 12:10:00,71.64,71.65,71.4,71.47,61283.0,53.1528,53.1602,52.9747,53.0266,61283.0
2016-05-31 12:20:00,71.48,71.56,71.42,71.55,42586.0,53.0341,53.0934,52.9895,53.086,42586.0
2016-05-31 12:30:00,71.54,71.74,71.54,71.65,129837.0,53.0786,53.227,53.0786,53.1602,129837.0
2016-05-31 12:40:00,71.65,71.66,71.54,71.56,49194.0,53.1602,53.1676,53.0786,53.0934,49194.0
2016-05-31 12:50:00,71.56,71.59,71.49,71.52,38786.0,53.0934,53.1157,53.0415,53.0637,38786.0
2016-05-31 13:00:00,71.53,71.55,71.45,71.48,55550.0,53.0711,53.086,53.0118,53.0341,55550.0
2016-05-31 13:10:00,71.48,71.56,71.47,71.53,50418.0,53.0341,53.0934,53.0266,53.0711,50418.0
2016-05-31 13:20:00,71.52,71.66,71.52,71.65,72270.0,53.0637,53.1676,53.0637,53.1602,72270.0
2016-05-31 13:30:00,71.65,71.69,71.63,71.65,58688.0,53.1602,53.1899,53.1453,53.1602,58688.0
2016-05-31 13:40:00,71.65,71.75,71.64,71.68,73170.0,53.1602,53.2344,53.1528,53.1824,73170.0
2016-05-31 13:50:00,71.68,71.75,71.65,71.68,77020.0,53.1824,53.2344,53.1602,53.1824,77020.0
2016-05-31 14:00:00,71.68,71.68,71.33,71.33,145357.0,53.1824,53.1824,52.9228,52.9228,145357.0
2016-05-31 14:10:00,71.33,71.36,71.22,71.25,87239.0,52.9228,52.945,52.8411,52.8634,87239.0
2016-05-31 14:20:00,71.25,71.45,71.25,71.45,96982.0,52.8634,53.0118,52.8634,53.0118,96982.0
2016-05-31 14:30:00,71.45,71.58,71.43,71.58,97389.0,53.0118,53.1082,52.997,53.1082,97389.0
2016-05-31 14:40:00,71.57,71.57,71.41,71.43,72319.0,53.1008,53.1008,52.9821,52.997,72319.0
2016-05-31 14:50:00,71.44,71.45,71.32,71.44,66951.0,53.0044,53.0118,52.9153,53.0044,66951.0
2016-05-31 15:00:00,71.44,71.45,71.3,71.41,88763.0,53.0044,53.0118,52.9005,52.9821,88763.0
2016-05-31 15:10:00,71.41,71.59,71.37,71.59,105599.0,52.9821,53.1157,52.9524,53.1157,105599.0
2016-05-31 15:20:00,71.58,71.64,71.54,71.62,99015.0,53.1082,53.1528,53.0786,53.1379,99015.0
2016-05-31 15:30:00,71.63,71.66,71.57,71.64,158230.0,53.1453,53.1676,53.1008,53.1528,158230.0
2016-05-31 15:40:00,71.64,71.79,71.59,71.79,297012.0,53.1528,53.2641,53.1157,53.2641,297012.0
2016-05-31 15:50:00,71.78,71.88,71.7,71.7,641759.0,53.2566,53.3308,53.1973,53.1973,641759.0
2016-06-01 09:30:00,71.71,71.88,71.4,71.81,124885.0,53.2047,53.3308,52.9747,53.2789,124885.0
2016-06-01 09:40:00,71.87,71.97,71.8,71.9,65498.0,53.3234,53.3976,53.2715,53.3457,65498.0
2016-06-01 09:50:00,71.87,71.99,71.78,71.83,73246.0,53.3234,53.4124,53.2566,53.2937,73246.0
2016-06-01 10:00:00,71.86,72.08,71.75,72.02,102107.0,53.316,53.4792,53.2344,53.4347,102107.0
2016-06-01 10:10:00,72.0,72.11,71.95,72.01,62361.0,53.4199,53.5015,53.3828,53.4273,62361.0
2016-06-01 10:20:00,72.02,72.04,71.87,71.9,72398.0,53.4347,53.4495,53.3234,53.3457,72398.0
2016-06-01 10:30:00,71.9,72.02,71.88,71.97,51941.0,53.3457,53.4347,53.3308,53.3976,51941.0
2016-06-01 10:40:00,71.97,71.99,71.8,71.89,84282.0,53.3976,53.4124,53.2715,53.3382,84282.0
2016-06-01 10:50:00,71.89,72.1,71.88,72.1,80056.0,53.3382,53.4941,53.3308,53.4941,80056.0
2016-06-01 11:00:00,72.1,72.11,71.95,71.97,54539.0,53.4941,53.5015,53.3828,53.3976,54539.0
2016-06-01 11:10:00,71.97,72.01,71.79,71.89,70553.0,53.3976,53.4273,53.2641,53.3382,70553.0
2016-06-01 11:20:00,71.89,72.06,71.89,71.89,57618.0,53.3382,53.4644,53.3382,53.3382,57618.0
2016-06-01 11:30:00,71.88,71.97,71.83,71.86,81094.0,53.3308,53.3976,53.2937,53.316,81094.0
2016-06-01 11:40:00,71.86,72.02,71.82,72.0,47920.0,53.316,53.4347,53.2863,53.4199,47920.0
2016-06-01 11:50:00,72.0,72.04,71.96,72.0,36811.0,53.4199,53.4495,53.3902,53.4199,36811.0
2016-06-01 12:00:00,72.0,72.1,71.99,72.04,48606.0,53.4199,53.4941,53.4124,53.4495,48606.0
2016-06-01 12:10:00,72.05,72.07,71.9,71.94,47515.0,53.457,53.4718,53.3457,53.3753,47515.0
2016-06-01 12:20:00,71.93,71.95,71.79,71.79,57478.0,53.3679,53.3828,53.2641,53.2641,57478.0
2016-06-01 12:30:00,71.77,71.97,71.75,71.87,65026.0,53.2492,53.3976,53.2344,53.3234,65026.0
2016-06-01 12:40:00,71.87,71.91,71.83,71.9,81329.0,53.3234,53.3531,53.2937,53.3457,81329.0
2016-06-01 12:50:00,71.92,72.07,71.91,72.05,72936.0,53.3605,53.4718,53.3531,53.457,72936.0
2016-06-01 13:00:00,72.03,72.06,71.99,72.0,50172.0,53.4421,53.4644,53.4124,53.4199,50172.0
2016-06-01 13:10:00,71.99,72.04,71.97,72.0,41344.0,53.4124,53.4495,53.3976,53.4199,41344.0
2016-06-01 13:20:00,72.01,72.01,71.97,71.98,47227.0,53.4273,53.4273,53.3976,53.405,47227.0
2016-06-01 13:30:00,71.98,72.01,71.87,71.89,45339.0,53.405,53.4273,53.3234,53.3382,45339.0
2016-06-01 13:40:00,71.88,71.89,71.81,71.89,31741.0,53.3308,53.3382,53.2789,53.3382,31741.0
2016-06-01 13:50:00,71.89,71.99,71.86,71.99,40322.0,53.3382,53.4124,53.316,53.4124,40322.0
2016-06-01 14:00:00,71.98,71.98,71.83,71.92,45213.0,53.405,53.405,53.2937,53.3605,45213.0
2016-06-01 14:10:00,71.92,72.01,71.91,72.0,71998.0,53.3605,53.4273,53.3531,53.4199,71998.0
2016-06-01 14:20:00,72.0,72.11,71.99,72.06,91177.0,53.4199,53.5015,53.4124,53.4644,91177.0
2016-06-01 14:30:00,72.06,72.1,71.89,71.9,68389.0,53.4644,53.4941,53.3382,53.3457,68389.0
2016-06-01 14:40:00,71.91,71.93,71.84,71.92,49609.0,53.3531,53.3679,53.3012,53.3605,49609.0
2016-06-01 14:50:00,71.92,72.03,71.87,72.02,65612.0,53.3605,53.4421,53.3234,53.4347,65612.0
2016-06-01 15:00:00,72.03,72.04,71.94,71.95,80199.0,53.4421,53.4495,53.3753,53.3828,80199.0
2016-06-01 15:10:00,71.94,72.02,71.91,72.02,55580.0,53.3753,53.4347,53.3531,53.4347,55580.0
2016-06-01 15:20:00,72.02,72.06,72.0,72.04,80277.0,53.4347,53.4644,53.4199,53.4495,80277.0
2016-06-01 15:30:00,72.03,72.05,71.96,72.0,117768.0,53.4421,53.457,53.3902,53.4199,117768.0
2016-06-01 15:40:00,72.0,72.0,71.88,71.9,150808.0,53.4199,53.4199,53.3308,53.3457,150808.0
2016-06-01 15:50:00,71.91,71.94,71.8,71.87,310431.0,53.3531,53.3753,53.2715,53.3234,310431.0
2016-06-02 09:30:00,71.92,72.18,71.9,72.14,137659.0,53.3605,53.5534,53.3457,53.5237,137659.0
2016-06-02 09:40:00,72.14,72.2,71.85,71.85,75805.0,53.5237,53.5682,53.3086,53.3086,75805.0
2016-06-02 09:50:00,71.84,71.99,71.79,71.94,86068.0,53.3012,53.4124,53.2641,53.3753,86068.0
2016-06-02 10:00:00,71.93,72.03,71.83,71.97,86259.0,53.3679,53.4421,53.2937,53.3976,86259.0
2016-06-02 10:10:00,71.97,72.24,71.96,72.19,78419.0,53.3976,53.5979,53.3902,53.5608,78419.0
2016-06-02 10:20:00,72.2,72.38,72.17,72.32,119158.0,53.5682,53.7018,53.546,53.6573,119158.0
2016-06-02 10:30:00,72.31,72.59,72.3,72.55,115390.0,53.6499,53.8576,53.6424,53.8279,115390.0
2016-06-02 10:40:00,72.53,72.56,72.44,72.53,73138.0,53.8131,53.8353,53.7463,53.8131,73138.0
2016-06-02 10:50:00,72.53,72.58,72.48,72.49,109601.0,53.8131,53.8502,53.776,53.7834,109601.0
2016-06-02 11:00:00,72.5,72.56,72.4,72.45,53079.0,53.7908,53.8353,53.7166,53.7537,53079.0
2016-06-02 11:10:00,72.45,72.53,72.37,72.53,126290.0,53.7537,53.8131,53.6944,53.8131,126290.0
2016-06-02 11:20:00,72.53,72.57,72.43,72.43,66993.0,53.8131,53.8428,53.7389,53.7389,66993.0
2016-06-02 11:30:00,72.44,72.56,72.41,72.55,49104.0,53.7463,53.8353,53.7241,53.8279,49104.0
2016-06-02 11:40:00,72.55,72.61,72.44,72.5,70586.0,53.8279,53.8724,53.7463,53.7908,70586.0
2016-06-02 11:50:00,72.5,72.62,72.48,72.51,38115.0,53.7908,53.8799,53.776,53.7983,38115.0
2016-06-02 12:00:00,72.52,72.53,72.33,72.33,55055.0,53.8057,53.8131,53.6647,53.6647,55055.0
2016-06-02 12:10:00,72.32,72.34,72.2,72.24,56517.0,53.6573,53.6721,53.5682,53.5979,56517.0
2016-06-02 12:20:00,72.25,72.31,72.21,72.26,33530.0,53.6053,53.6499,53.5757,53.6128,33530.0
2016-06-02 12:30:00,72.27,72.32,72.24,72.31,29746.0,53.6202,53.6573,53.5979,53.6499,29746.0
2016-06-02 12:40:00,72.31,72.44,72.31,72.43,40440.0,53.6499,53.7463,53.6499,53.7389,40440.0
2016-06-02 12:50:00,72.44,72.52,72.43,72.45,37146.0,53.7463,53.8057,53.7389,53.7537,37146.0
2016-06-02 13:00:00,72.47,72.51,72.45,72.45,33720.0,53.7686,53.7983,53.7537,53.7537,33720.0
2016-06-02 13:10:00,72.45,72.48,72.4,72.44,25772.0,53.7537,53.776,53.7166,53.7463,25772.0
2016-06-02 13:20:00,72.44,72.45,72.27,72.27,37542.0,53.7463,53.7537,53.6202,53.6202,37542.0
2016-06-02 13:30:00,72.26,72.4,72.26,72.39,52602.0,53.6128,53.7166,53.6128,53.7092,52602.0
2016-06-02 13:40:00,72.39,72.48,72.38,72.46,36166.0,53.7092,53.776,53.7018,53.7612,36166.0
2016-06-02 13:50:00,72.46,72.55,72.42,72.44,49190.0,53.7612,53.8279,53.7315,53.7463,49190.0
2016-06-02 14:00:00,72.44,72.55,72.43,72.55,51745.0,53.7463,53.8279,53.7389,53.8279,51745.0
2016-06-02 14:10:00,72.55,72.55,72.45,72.49,32932.0,53.8279,53.8279,53.7537,53.7834,32932.0
2016-06-02 14:20:00,72.48,72.62,72.48,72.61,87821.0,53.776,53.8799,53.776,53.8724,87821.0
2016-06-02 14:30:00,72.61,72.63,72.57,72.63,71183.0,53.8724,53.8873,53.8428,53.8873,71183.0
2016-06-02 14:40:00,72.63,72.68,72.61,72.63,68394.0,53.8873,53.9244,53.8724,53.8873,68394.0
2016-06-02 14:50:00,72.64,72.74,72.63,72.69,90250.0,53.8947,53.9689,53.8873,53.9318,90250.0
2016-06-02 15:00:00,72.69,72.78,72.67,72.77,124721.0,53.9318,53.9986,53.917,53.9912,124721.0
2016-06-02 15:10:00,72.76,72.81,72.75,72.78,157379.0,53.9837,54.0208,53.9763,53.9986,157379.0
2016-06-02 15:20:00,72.78,72.86,72.74,72.86,159563.0,53.9986,54.0579,53.9689,54.0579,159563.0
2016-06-02 15:30:00,72.86,72.89,72.84,72.89,184669.0,54.0579,54.0802,54.0431,54.0802,184669.0
2016-06-02 15:40:00,72.88,72.97,72.84,72.87,392003.0,54.0728,54.1395,54.0431,54.0654,392003.0
2016-06-02 15:50:00,72.86,73.0,72.86,72.99,428940.0,54.0579,54.1618,54.0579,54.1544,428940.0
2016-06-03 09:30:00,72.76,72.97,72.32,72.51,150846.0,53.9837,54.1395,53.6573,53.7983,150846.0
2016-06-03 09:40:00,72.51,72.62,72.45,72.58,108701.0,53.7983,53.8799,53.7537,53.8502,108701.0
2016-06-03 09:50:00,72.59,72.84,72.44,72.79,128818.0,53.8576,54.0431,53.7463,54.006,128818.0
2016-06-03 10:00:00,72.76,72.77,72.56,72.62,106612.0,53.9837,53.9912,53.8353,53.8799,106612.0
2016-06-03 10:10:00,72.63,72.72,72.55,72.6,90872.0,53.8873,53.9541,53.8279,53.865,90872.0
2016-06-03 10:20:00,72.59,72.59,72.42,72.51,82232.0,53.8576,53.8576,53.7315,53.7983,82232.0
2016-06-03 10:30:00,72.51,72.69,72.45,72.68,104420.0,53.7983,53.9318,53.7537,53.9244,104420.0
2016-06-03 10:40:00,72.68,72.77,72.68,72.76,73472.0,53.9244,53.9912,53.9244,53.9837,73472.0
2016-06-03 10:50:00,72.75,72.94,72.74,72.88,93847.0,53.9763,54.1173,53.9689,54.0728,93847.0
2016-06-03 11:00:00,72.87,72.88,72.6,72.61,61932.0,54.0654,54.0728,53.865,53.8724,61932.0
2016-06-03 11:10:00,72.6,72.63,72.49,72.62,65742.0,53.865,53.8873,53.7834,53.8799,65742.0
2016-06-03 11:20:00,72.63,72.76,72.62,72.72,46576.0,53.8873,53.9837,53.8799,53.9541,46576.0
2016-06-03 11:30:00,72.73,72.9,72.72,72.88,83288.0,53.9615,54.0876,53.9541,54.0728,83288.0
2016-06-03 11:40:00,72.88,72.99,72.87,72.98,113466.0,54.0728,54.1544,54.0654,54.147,113466.0
2016-06-03 11:50:00,72.98,73.06,72.88,73.03,124708.0,54.147,54.2063,54.0728,54.1841,124708.0
2016-06-03 12:00:00,73.03,73.12,72.99,73.08,82916.0,54.1841,54.2508,54.1544,54.2212,82916.0
2016-06-03 12:10:00,73.08,73.22,73.07,73.1,87062.0,54.2212,54.325,54.2137,54.236,87062.0
2016-06-03 12:20:00,73.1,73.34,73.1,73.31,96263.0,54.236,54.4141,54.236,54.3918,96263.0
2016-06-03 12:30:00,73.33,73.33,73.17,73.2,193965.0,54.4066,54.4066,54.2879,54.3102,193965.0
2016-06-03 12:40:00,73.2,73.21,73.01,73.06,53747.0,54.3102,54.3176,54.1692,54.2063,53747.0
2016-06-03 12:50:00,73.06,73.11,73.01,73.03,59093.0,54.2063,54.2434,54.1692,54.1841,59093.0
2016-06-03 13:00:00,73.02,73.17,73.0,73.17,90174.0,54.1766,54.2879,54.1618,54.2879,90174.0
2016-06-03 13:10:00,73.18,73.18,73.03,73.05,41844.0,54.2954,54.2954,54.1841,54.1989,41844.0
2016-06-03 13:20:00,73.05,73.13,73.03,73.03,66737.0,54.1989,54.2583,54.1841,54.1841,66737.0
2016-06-03 13:30:00,73.03,73.04,72.95,72.99,65940.0,54.1841,54.1915,54.1247,54.1544,65940.0
2016-06-03 13:40:00,72.99,73.08,72.97,73.01,43418.0,54.1544,54.2212,54.1395,54.1692,43418.0
2016-06-03 13:50:00,73.01,73.08,72.97,73.06,63502.0,54.1692,54.2212,54.1395,54.2063,63502.0
2016-06-03 14:00:00,73.06,73.11,73.05,73.11,43129.0,54.2063,54.2434,54.1989,54.2434,43129.0
2016-06-03 14:10:00,73.1,73.14,73.07,73.1,52387.0,54.236,54.2657,54.2137,54.236,52387.0
2016-06-03 14:20:00,73.1,73.24,73.04,73.24,68551.0,54.236,54.3399,54.1915,54.3399,68551.0
2016-06-03 14:30:00,73.23,73.28,73.19,73.2,72319.0,54.3325,54.3695,54.3028,54.3102,72319.0
2016-06-03 14:40:00,73.22,73.35,73.22,73.33,233344.0,54.325,54.4215,54.325,54.4066,233344.0
2016-06-03 14:50:00,73.32,73.37,73.1,73.1,91783.0,54.3992,54.4363,54.236,54.236,91783.0
2016-06-03 15:00:00,73.1,73.17,73.04,73.12,97808.0,54.236,54.2879,54.1915,54.2508,97808.0
2016-06-03 15:10:00,73.13,73.15,73.02,73.02,84917.0,54.2583,54.2731,54.1766,54.1766,84917.0
2016-06-03 15:20:00,73.03,73.1,73.02,73.03,102927.0,54.1841,54.236,54.1766,54.1841,102927.0
2016-06-03 15:30:00,73.03,73.08,73.02,73.06,72603.0,54.1841,54.2212,54.1766,54.2063,72603.0
2016-06-03 15:40:00,73.06,73.1,72.98,73.01,110137.0,54.2063,54.236,54.147,54.1692,110137.0
2016-06-03 15:50:00,73.0,73.06,72.86,72.9,300479.0,54.1618,54.2063,54.0579,54.0876,300479.0
2016-06-06 09:30:00,73.42,74.0,73.41,73.72,441099.0,54.4734,54.9037,54.466,54.696,441099.0
2016-06-06 09:40:00,73.7,74.17,73.61,74.08,324266.0,54.6812,55.0299,54.6144,54.9631,324266.0
2016-06-06 09:50:00,74.08,74.3,74.04,74.22,328568.0,54.9631,55.1263,54.9334,55.067,328568.0
2016-06-06 10:00:00,74.22,74.45,74.09,74.35,437515.0,55.067,55.2376,54.9705,55.1634,437515.0
2016-06-06 10:10:00,74.36,74.57,74.3,74.53,279929.0,55.1708,55.3267,55.1263,55.297,279929.0
2016-06-06 10:20:00,74.53,74.75,74.49,74.66,268811.0,55.297,55.4602,55.2673,55.3934,268811.0
2016-06-06 10:30:00,74.67,74.96,74.65,74.81,284816.0,55.4008,55.616,55.386,55.5047,284816.0
2016-06-06 10:40:00,74.82,75.12,74.82,74.93,336730.0,55.5121,55.7347,55.5121,55.5938,336730.0
2016-06-06 10:50:00,74.93,75.04,74.79,75.0,158066.0,55.5938,55.6754,55.4899,55.6457,158066.0
2016-06-06 11:00:00,74.99,75.12,74.91,75.07,241536.0,55.6383,55.7347,55.5789,55.6976,241536.0
2016-06-06 11:10:00,75.07,75.09,74.93,74.95,268079.0,55.6976,55.7125,55.5938,55.6086,268079.0
2016-06-06 11:20:00,74.95,74.99,74.77,74.82,281727.0,55.6086,55.6383,55.475,55.5121,281727.0
2016-06-06 11:30:00,74.8,74.81,74.67,74.78,190861.0,55.4973,55.5047,55.4008,55.4825,190861.0
2016-06-06 11:40:00,74.78,74.83,74.67,74.69,262400.0,55.4825,55.5196,55.4008,55.4157,262400.0
2016-06-06 11:50:00,74.68,74.7,74.49,74.63,152984.0,55.4083,55.4231,55.2673,55.3712,152984.0
2016-06-06 12:00:00,74.64,74.65,74.3,74.32,200611.0,55.3786,55.386,55.1263,55.1412,200611.0
2016-06-06 12:10:00,74.33,74.55,74.32,74.43,86454.0,55.1486,55.3118,55.1412,55.2228,86454.0
2016-06-06 12:20:00,74.43,74.45,74.33,74.38,102300.0,55.2228,55.2376,55.1486,55.1857,102300.0
2016-06-06 12:30:00,74.37,74.4,74.28,74.29,176369.0,55.1783,55.2005,55.1115,55.1189,176369.0
2016-06-06 12:40:00,74.29,74.37,74.17,74.17,120922.0,55.1189,55.1783,55.0299,55.0299,120922.0
2016-06-06 12:50:00,74.18,74.18,74.06,74.09,200643.0,55.0373,55.0373,54.9483,54.9705,200643.0
2016-06-06 13:00:00,74.08,74.2,74.05,74.2,132339.0,54.9631,55.0521,54.9408,55.0521,132339.0
2016-06-06 13:10:00,74.2,74.31,74.17,74.25,106608.0,55.0521,55.1337,55.0299,55.0892,106608.0
2016-06-06 13:20:00,74.25,74.39,74.21,74.36,86932.0,55.0892,55.1931,55.0596,55.1708,86932.0
2016-06-06 13:30:00,74.36,74.38,74.23,74.23,94102.0,55.1708,55.1857,55.0744,55.0744,94102.0
2016-06-06 13:40:00,74.23,74.27,74.15,74.21,146710.0,55.0744,55.1041,55.015,55.0596,146710.0
2016-06-06 13:50:00,74.21,74.32,74.2,74.26,166581.0,55.0596,55.1412,55.0521,55.0967,166581.0
2016-06-06 14:00:00,74.26,74.33,74.19,74.23,206474.0,55.0967,55.1486,55.0447,55.0744,206474.0
2016-06-06 14:10:00,74.23,74.45,74.21,74.39,192147.0,55.0744,55.2376,55.0596,55.1931,192147.0
2016-06-06 14:20:00,74.38,74.46,74.31,74.41,133596.0,55.1857,55.245,55.1337,55.2079,133596.0
2016-06-06 14:30:00,74.41,74.49,74.39,74.42,96889.0,55.2079,55.2673,55.1931,55.2154,96889.0
2016-06-06 14:40:00,74.42,74.54,74.41,74.47,110334.0,55.2154,55.3044,55.2079,55.2525,110334.0
2016-06-06 14:50:00,74.47,74.54,74.44,74.47,88794.0,55.2525,55.3044,55.2302,55.2525,88794.0
2016-06-06 15:00:00,74.46,74.52,74.38,74.39,111281.0,55.245,55.2896,55.1857,55.1931,111281.0
2016-06-06 15:10:00,74.39,74.42,74.3,74.39,178292.0,55.1931,55.2154,55.1263,55.1931,178292.0
2016-06-06 15:20:00,74.4,74.41,74.27,74.29,156059.0,55.2005,55.2079,55.1041,55.1189,156059.0
2016-06-06 15:30:00,74.28,74.45,74.27,74.41,358740.0,55.1115,55.2376,55.1041,55.2079,358740.0
2016-06-06 15:40:00,74.41,74.43,74.38,74.41,268381.0,55.2079,55.2228,55.1857,55.2079,268381.0
2016-06-06 15:50:00,74.4,74.4,74.25,74.3,560606.0,55.2005,55.2005,55.0892,55.1263,560606.0
2016-06-07 09:30:00,74.24,74.29,73.69,73.92,202675.0,55.0818,55.1189,54.6737,54.8444,202675.0
2016-06-07 09:40:00,73.92,74.07,73.87,74.01,143558.0,54.8444,54.9557,54.8073,54.9112,143558.0
2016-06-07 09:50:00,74.0,74.24,73.95,74.24,151635.0,54.9037,55.0818,54.8666,55.0818,151635.0
2016-06-07 10:00:00,74.24,74.34,74.11,74.32,139067.0,55.0818,55.156,54.9854,55.1412,139067.0
2016-06-07 10:10:00,74.32,74.38,74.28,74.35,144778.0,55.1412,55.1857,55.1115,55.1634,144778.0
2016-06-07 10:20:00,74.35,74.53,74.34,74.52,236952.0,55.1634,55.297,55.156,55.2896,236952.0
2016-06-07 10:30:00,74.54,74.62,74.52,74.6,112450.0,55.3044,55.3638,55.2896,55.3489,112450.0
2016-06-07 10:40:00,74.6,74.65,74.55,74.62,66507.0,55.3489,55.386,55.3118,55.3638,66507.0
2016-06-07 10:50:00,74.62,74.63,74.43,74.52,50649.0,55.3638,55.3712,55.2228,55.2896,50649.0
2016-06-07 11:00:00,74.53,74.56,74.4,74.46,53147.0,55.297,55.3192,55.2005,55.245,53147.0
2016-06-07 11:10:00,74.47,74.5,74.32,74.39,55925.0,55.2525,55.2747,55.1412,55.1931,55925.0
2016-06-07 11:20:00,74.38,74.47,74.34,74.47,50952.0,55.1857,55.2525,55.156,55.2525,50952.0
2016-06-07 11:30:00,74.46,74.48,74.32,74.38,31534.0,55.245,55.2599,55.1412,55.1857,31534.0
2016-06-07 11:40:00,74.36,74.41,74.29,74.29,51464.0,55.1708,55.2079,55.1189,55.1189,51464.0
2016-06-07 11:50:00,74.3,74.3,74.13,74.17,46103.0,55.1263,55.1263,55.0002,55.0299,46103.0
2016-06-07 12:00:00,74.16,74.18,74.08,74.09,70349.0,55.0225,55.0373,54.9631,54.9705,70349.0
2016-06-07 12:10:00,74.08,74.19,74.06,74.18,84579.0,54.9631,55.0447,54.9483,55.0373,84579.0
2016-06-07 12:20:00,74.18,74.21,74.09,74.1,32566.0,55.0373,55.0596,54.9705,54.9779,32566.0
2016-06-07 12:30:00,74.1,74.12,74.08,74.09,95402.0,54.9779,54.9928,54.9631,54.9705,95402.0
2016-06-07 12:40:00,74.09,74.16,74.09,74.11,37831.0,54.9705,55.0225,54.9705,54.9854,37831.0
2016-06-07 12:50:00,74.1,74.16,74.09,74.16,29389.0,54.9779,55.0225,54.9705,55.0225,29389.0
2016-06-07 13:00:00,74.16,74.16,74.09,74.11,36178.0,55.0225,55.0225,54.9705,54.9854,36178.0
2016-06-07 13:10:00,74.1,74.13,74.08,74.11,45552.0,54.9779,55.0002,54.9631,54.9854,45552.0
2016-06-07 13:20:00,74.11,74.11,74.06,74.08,145960.0,54.9854,54.9854,54.9483,54.9631,145960.0
2016-06-07 13:30:00,74.08,74.12,74.07,74.09,51647.0,54.9631,54.9928,54.9557,54.9705,51647.0
2016-06-07 13:40:00,74.08,74.09,74.02,74.04,32637.0,54.9631,54.9705,54.9186,54.9334,32637.0
2016-06-07 13:50:00,74.04,74.25,73.97,73.99,164755.0,54.9334,55.0892,54.8815,54.8963,164755.0
2016-06-07 14:00:00,73.99,74.05,73.96,73.99,81146.0,54.8963,54.9408,54.8741,54.8963,81146.0
2016-06-07 14:10:00,73.98,73.99,73.88,73.89,88374.0,54.8889,54.8963,54.8147,54.8221,88374.0
2016-06-07 14:20:00,73.89,74.02,73.89,73.93,61885.0,54.8221,54.9186,54.8221,54.8518,61885.0
2016-06-07 14:30:00,73.93,74.0,73.91,73.95,63619.0,54.8518,54.9037,54.837,54.8666,63619.0
2016-06-07 14:40:00,73.95,73.97,73.92,73.95,70037.0,54.8666,54.8815,54.8444,54.8666,70037.0
2016-06-07 14:50:00,73.96,74.0,73.87,73.88,109395.0,54.8741,54.9037,54.8073,54.8147,109395.0
2016-06-07 15:00:00,73.87,73.92,73.84,73.9,93097.0,54.8073,54.8444,54.785,54.8296,93097.0
2016-06-07 15:10:00,73.91,73.91,73.84,73.85,99028.0,54.837,54.837,54.785,54.7925,99028.0
2016-06-07 15:20:00,73.86,74.0,73.84,73.97,199025.0,54.7999,54.9037,54.785,54.8815,199025.0
2016-06-07 15:30:00,73.97,74.01,73.91,73.93,153594.0,54.8815,54.9112,54.837,54.8518,153594.0
2016-06-07 15:40:00,73.94,73.94,73.85,73.89,149345.0,54.8592,54.8592,54.7925,54.8221,149345.0
2016-06-07 15:50:00,73.88,73.98,73.87,73.93,468106.0,54.8147,54.8889,54.8073,54.8518,468106.0
2016-06-08 09:30:00,73.96,73.99,73.68,73.81,397964.0,54.8741,54.8963,54.6663,54.7628,397964.0
2016-06-08 09:40:00,73.81,73.83,73.6,73.74,150837.0,54.7628,54.7776,54.607,54.7108,150837.0
2016-06-08 09:50:00,73.75,73.77,73.67,73.75,182400.0,54.7183,54.7331,54.6589,54.7183,182400.0
2016-06-08 10:00:00,73.74,73.78,73.66,73.71,295449.0,54.7108,54.7405,54.6515,54.6886,295449.0
2016-06-08 10:10:00,73.72,73.73,73.52,73.61,165982.0,54.696,54.7034,54.5476,54.6144,165982.0
2016-06-08 10:20:00,73.61,73.69,73.59,73.63,85451.0,54.6144,54.6737,54.5995,54.6292,85451.0
2016-06-08 10:30:00,73.63,73.63,73.46,73.62,128482.0,54.6292,54.6292,54.5031,54.6218,128482.0
2016-06-08 10:40:00,73.61,73.63,73.51,73.53,157962.0,54.6144,54.6292,54.5402,54.555,157962.0
2016-06-08 10:50:00,73.53,73.54,73.38,73.39,102742.0,54.555,54.5625,54.4437,54.4512,102742.0
2016-06-08 11:00:00,73.4,73.5,73.37,73.4,116481.0,54.4586,54.5328,54.4363,54.4586,116481.0
2016-06-08 11:10:00,73.41,73.45,73.29,73.29,98267.0,54.466,54.4957,54.377,54.377,98267.0
2016-06-08 11:20:00,73.29,73.36,73.28,73.3,99615.0,54.377,54.4289,54.3695,54.3844,99615.0
2016-06-08 11:30:00,73.29,73.39,73.29,73.31,90566.0,54.377,54.4512,54.377,54.3918,90566.0
2016-06-08 11:40:00,73.32,73.35,73.3,73.34,75005.0,54.3992,54.4215,54.3844,54.4141,75005.0
2016-06-08 11:50:00,73.34,73.35,73.29,73.35,88022.0,54.4141,54.4215,54.377,54.4215,88022.0
2016-06-08 12:00:00,73.34,73.35,73.29,73.3,121410.0,54.4141,54.4215,54.377,54.3844,121410.0
2016-06-08 12:10:00,73.29,73.45,73.29,73.38,118704.0,54.377,54.4957,54.377,54.4437,118704.0
2016-06-08 12:20:00,73.39,73.47,73.37,73.43,64560.0,54.4512,54.5105,54.4363,54.4808,64560.0
2016-06-08 12:30:00,73.43,73.51,73.42,73.43,43068.0,54.4808,54.5402,54.4734,54.4808,43068.0
2016-06-08 12:40:00,73.43,73.53,73.41,73.49,33373.0,54.4808,54.555,54.466,54.5254,33373.0
2016-06-08 12:50:00,73.5,73.56,73.46,73.55,34855.0,54.5328,54.5773,54.5031,54.5699,34855.0
2016-06-08 13:00:00,73.55,73.56,73.46,73.46,68147.0,54.5699,54.5773,54.5031,54.5031,68147.0
2016-06-08 13:10:00,73.46,73.48,73.39,73.39,87761.0,54.5031,54.5179,54.4512,54.4512,87761.0
2016-06-08 13:20:00,73.39,73.42,73.29,73.3,69914.0,54.4512,54.4734,54.377,54.3844,69914.0
2016-06-08 13:30:00,73.29,73.34,73.29,73.31,53208.0,54.377,54.4141,54.377,54.3918,53208.0
2016-06-08 13:40:00,73.31,73.42,73.31,73.38,59469.0,54.3918,54.4734,54.3918,54.4437,59469.0
2016-06-08 13:50:00,73.38,73.41,73.36,73.4,51981.0,54.4437,54.466,54.4289,54.4586,51981.0
2016-06-08 14:00:00,73.4,73.43,73.37,73.38,49951.0,54.4586,54.4808,54.4363,54.4437,49951.0
2016-06-08 14:10:00,73.39,73.46,73.36,73.41,56541.0,54.4512,54.5031,54.4289,54.466,56541.0
2016-06-08 14:20:00,73.41,73.48,73.4,73.48,98887.0,54.466,54.5179,54.4586,54.5179,98887.0
2016-06-08 14:30:00,73.48,73.48,73.4,73.42,135361.0,54.5179,54.5179,54.4586,54.4734,135361.0
2016-06-08 14:40:00,73.43,73.48,73.42,73.43,59371.0,54.4808,54.5179,54.4734,54.4808,59371.0
2016-06-08 14:50:00,73.44,73.56,73.43,73.51,61303.0,54.4883,54.5773,54.4808,54.5402,61303.0
2016-06-08 15:00:00,73.51,73.53,73.47,73.49,71478.0,54.5402,54.555,54.5105,54.5254,71478.0
2016-06-08 15:10:00,73.49,73.51,73.45,73.47,121261.0,54.5254,54.5402,54.4957,54.5105,121261.0
2016-06-08 15:20:00,73.47,73.51,73.41,73.48,107448.0,54.5105,54.5402,54.466,54.5179,107448.0
2016-06-08 15:30:00,73.47,73.49,73.39,73.49,225026.0,54.5105,54.5254,54.4512,54.5254,225026.0
2016-06-08 15:40:00,73.48,73.5,73.42,73.42,149602.0,54.5179,54.5328,54.4734,54.4734,149602.0
2016-06-08 15:50:00,73.43,73.47,73.36,73.42,394058.0,54.4808,54.5105,54.4289,54.4734,394058.0
2016-06-09 09:30:00,73.37,73.71,73.27,73.62,198897.0,54.4363,54.6886,54.3621,54.6218,198897.0
2016-06-09 09:40:00,73.6,73.65,73.51,73.56,134478.0,54.607,54.6441,54.5402,54.5773,134478.0
2016-06-09 09:50:00,73.56,73.67,73.44,73.45,167984.0,54.5773,54.6589,54.4883,54.4957,167984.0
2016-06-09 10:00:00,73.44,73.49,73.21,73.33,101190.0,54.4883,54.5254,54.3176,54.4066,101190.0
2016-06-09 10:10:00,73.34,73.37,73.2,73.27,83843.0,54.4141,54.4363,54.3102,54.3621,83843.0
2016-06-09 10:20:00,73.28,73.33,73.19,73.19,64539.0,54.3695,54.4066,54.3028,54.3028,64539.0
2016-06-09 10:30:00,73.21,73.23,73.05,73.1,102108.0,54.3176,54.3325,54.1989,54.236,102108.0
2016-06-09 10:40:00,73.1,73.1,72.99,72.99,126214.0,54.236,54.236,54.1544,54.1544,126214.0
2016-06-09 10:50:00,72.99,73.09,72.98,73.02,98304.0,54.1544,54.2286,54.147,54.1766,98304.0
2016-06-09 11:00:00,73.02,73.14,73.0,73.04,63894.0,54.1766,54.2657,54.1618,54.1915,63894.0
2016-06-09 11:10:00,73.04,73.05,72.92,72.94,57778.0,54.1915,54.1989,54.1024,54.1173,57778.0
2016-06-09 11:20:00,72.92,72.92,72.75,72.78,94822.0,54.1024,54.1024,53.9763,53.9986,94822.0
2016-06-09 11:30:00,72.77,72.88,72.64,72.65,121070.0,53.9912,54.0728,53.8947,53.9021,121070.0
2016-06-09 11:40:00,72.64,72.78,72.64,72.75,124638.0,53.8947,53.9986,53.8947,53.9763,124638.0
2016-06-09 11:50:00,72.75,72.86,72.71,72.8,69672.0,53.9763,54.0579,53.9466,54.0134,69672.0
2016-06-09 12:00:00,72.82,72.95,72.78,72.86,57740.0,54.0283,54.1247,53.9986,54.0579,57740.0
2016-06-09 12:10:00,72.86,72.87,72.65,72.66,43598.0,54.0579,54.0654,53.9021,53.9095,43598.0
2016-06-09 12:20:00,72.66,72.73,72.65,72.72,115157.0,53.9095,53.9615,53.9021,53.9541,115157.0
2016-06-09 12:30:00,72.72,72.85,72.71,72.8,45606.0,53.9541,54.0505,53.9466,54.0134,45606.0
2016-06-09 12:40:00,72.8,72.82,72.74,72.77,53843.0,54.0134,54.0283,53.9689,53.9912,53843.0
2016-06-09 12:50:00,72.76,72.88,72.76,72.87,38048.0,53.9837,54.0728,53.9837,54.0654,38048.0
2016-06-09 13:00:00,72.86,72.87,72.7,72.7,68411.0,54.0579,54.0654,53.9392,53.9392,68411.0
2016-06-09 13:10:00,72.7,72.98,72.7,72.96,41491.0,53.9392,54.147,53.9392,54.1321,41491.0
2016-06-09 13:20:00,72.95,72.98,72.9,72.92,64968.0,54.1247,54.147,54.0876,54.1024,64968.0
2016-06-09 13:30:00,72.92,73.0,72.9,72.94,178011.0,54.1024,54.1618,54.0876,54.1173,178011.0
2016-06-09 13:40:00,72.95,72.99,72.88,72.94,163619.0,54.1247,54.1544,54.0728,54.1173,163619.0
2016-06-09 13:50:00,72.95,73.0,72.8,72.95,204857.0,54.1247,54.1618,54.0134,54.1247,204857.0
2016-06-09 14:00:00,72.95,72.96,72.81,72.86,154629.0,54.1247,54.1321,54.0208,54.0579,154629.0
2016-06-09 14:10:00,72.85,73.01,72.83,72.89,87559.0,54.0505,54.1692,54.0357,54.0802,87559.0
2016-06-09 14:20:00,72.89,72.95,72.84,72.85,122264.0,54.0802,54.1247,54.0431,54.0505,122264.0
2016-06-09 14:30:00,72.84,72.86,72.78,72.81,48806.0,54.0431,54.0579,53.9986,54.0208,48806.0
2016-06-09 14:40:00,72.81,72.92,72.78,72.82,75265.0,54.0208,54.1024,53.9986,54.0283,75265.0
2016-06-09 14:50:00,72.82,72.94,72.82,72.94,73345.0,54.0283,54.1173,54.0283,54.1173,73345.0
2016-06-09 15:00:00,72.94,72.94,72.85,72.85,80493.0,54.1173,54.1173,54.0505,54.0505,80493.0
2016-06-09 15:10:00,72.86,72.89,72.74,72.88,90559.0,54.0579,54.0802,53.9689,54.0728,90559.0
2016-06-09 15:20:00,72.89,72.91,72.85,72.89,103802.0,54.0802,54.095,54.0505,54.0802,103802.0
2016-06-09 15:30:00,72.89,72.89,72.69,72.73,252859.0,54.0802,54.0802,53.9318,53.9615,252859.0
2016-06-09 15:40:00,72.73,72.85,72.67,72.79,345210.0,53.9615,54.0505,53.917,54.006,345210.0
2016-06-09 15:50:00,72.79,72.84,72.72,72.74,511710.0,54.006,54.0431,53.9541,53.9689,511710.0
2016-06-10 09:30:00,72.5,72.6,72.21,72.38,248624.0,53.7908,53.865,53.5757,53.7018,248624.0
2016-06-10 09:40:00,72.38,72.41,72.21,72.35,87752.0,53.7018,53.7241,53.5757,53.6795,87752.0
2016-06-10 09:50:00,72.35,72.88,72.34,72.72,105198.0,53.6795,54.0728,53.6721,53.9541,105198.0
2016-06-10 10:00:00,72.7,72.72,72.45,72.47,100340.0,53.9392,53.9541,53.7537,53.7686,100340.0
2016-06-10 10:10:00,72.48,72.51,72.23,72.42,131141.0,53.776,53.7983,53.5905,53.7315,131141.0
2016-06-10 10:20:00,72.43,72.46,72.27,72.4,83658.0,53.7389,53.7612,53.6202,53.7166,83658.0
2016-06-10 10:30:00,72.41,72.62,72.39,72.4,87275.0,53.7241,53.8799,53.7092,53.7166,87275.0
2016-06-10 10:40:00,72.4,72.4,72.18,72.34,95713.0,53.7166,53.7166,53.5534,53.6721,95713.0
2016-06-10 10:50:00,72.32,72.32,72.18,72.29,154132.0,53.6573,53.6573,53.5534,53.635,154132.0
2016-06-10 11:00:00,72.3,72.51,72.26,72.51,209268.0,53.6424,53.7983,53.6128,53.7983,209268.0
2016-06-10 11:10:00,72.51,72.66,72.5,72.66,71224.0,53.7983,53.9095,53.7908,53.9095,71224.0
2016-06-10 11:20:00,72.67,72.73,72.54,72.57,85445.0,53.917,53.9615,53.8205,53.8428,85445.0
2016-06-10 11:30:00,72.58,72.7,72.56,72.7,214813.0,53.8502,53.9392,53.8353,53.9392,214813.0
2016-06-10 11:40:00,72.69,72.84,72.67,72.82,62105.0,53.9318,54.0431,53.917,54.0283,62105.0
2016-06-10 11:50:00,72.83,72.95,72.8,72.94,115877.0,54.0357,54.1247,54.0134,54.1173,115877.0
2016-06-10 12:00:00,72.95,72.96,72.71,72.71,78767.0,54.1247,54.1321,53.9466,53.9466,78767.0
2016-06-10 12:10:00,72.71,72.85,72.67,72.84,79993.0,53.9466,54.0505,53.917,54.0431,79993.0
2016-06-10 12:20:00,72.85,72.86,72.75,72.76,50236.0,54.0505,54.0579,53.9763,53.9837,50236.0
2016-06-10 12:30:00,72.75,72.75,72.59,72.64,67980.0,53.9763,53.9763,53.8576,53.8947,67980.0
2016-06-10 12:40:00,72.64,72.8,72.62,72.76,42630.0,53.8947,54.0134,53.8799,53.9837,42630.0
2016-06-10 12:50:00,72.76,72.86,72.72,72.79,57714.0,53.9837,54.0579,53.9541,54.006,57714.0
2016-06-10 13:00:00,72.78,72.83,72.73,72.83,51922.0,53.9986,54.0357,53.9615,54.0357,51922.0
2016-06-10 13:10:00,72.84,72.91,72.81,72.86,46623.0,54.0431,54.095,54.0208,54.0579,46623.0
2016-06-10 13:20:00,72.86,72.93,72.82,72.92,43042.0,54.0579,54.1099,54.0283,54.1024,43042.0
2016-06-10 13:30:00,72.92,72.98,72.88,72.9,64602.0,54.1024,54.147,54.0728,54.0876,64602.0
2016-06-10 13:40:00,72.9,72.92,72.69,72.69,77071.0,54.0876,54.1024,53.9318,53.9318,77071.0
2016-06-10 13:50:00,72.68,72.75,72.61,72.69,92861.0,53.9244,53.9763,53.8724,53.9318,92861.0
2016-06-10 14:00:00,72.7,72.71,72.57,72.58,57081.0,53.9392,53.9466,53.8428,53.8502,57081.0
2016-06-10 14:10:00,72.57,72.63,72.43,72.44,73043.0,53.8428,53.8873,53.7389,53.7463,73043.0
2016-06-10 14:20:00,72.45,72.48,72.38,72.38,64893.0,53.7537,53.776,53.7018,53.7018,64893.0
2016-06-10 14:30:00,72.38,72.52,72.36,72.51,74153.0,53.7018,53.8057,53.687,53.7983,74153.0
2016-06-10 14:40:00,72.52,72.54,72.37,72.4,60635.0,53.8057,53.8205,53.6944,53.7166,60635.0
2016-06-10 14:50:00,72.41,72.57,72.39,72.55,63694.0,53.7241,53.8428,53.7092,53.8279,63694.0
2016-06-10 15:00:00,72.54,72.55,72.36,72.39,69906.0,53.8205,53.8279,53.687,53.7092,69906.0
2016-06-10 15:10:00,72.38,72.4,72.27,72.31,77853.0,53.7018,53.7166,53.6202,53.6499,77853.0
2016-06-10 15:20:00,72.32,72.39,72.3,72.34,117596.0,53.6573,53.7092,53.6424,53.6721,117596.0
2016-06-10 15:30:00,72.34,72.47,72.33,72.47,115224.0,53.6721,53.7686,53.6647,53.7686,115224.0
2016-06-10 15:40:00,72.48,72.72,72.42,72.71,235981.0,53.776,53.9541,53.7315,53.9466,235981.0
2016-06-10 15:50:00,72.7,72.71,72.6,72.65,530044.0,53.9392,53.9466,53.865,53.9021,530044.0
2016-06-13 09:30:00,72.67,73.17,72.6,72.96,175052.0,53.917,54.2879,53.865,54.1321,175052.0
2016-06-13 09:40:00,72.93,73.12,72.87,72.99,77139.0,54.1099,54.2508,54.0654,54.1544,77139.0
2016-06-13 09:50:00,73.02,73.07,72.68,72.73,50079.0,54.1766,54.2137,53.9244,53.9615,50079.0
2016-06-13 10:00:00,72.73,72.79,72.47,72.53,97352.0,53.9615,54.006,53.7686,53.8131,97352.0
2016-06-13 10:10:00,72.52,72.59,72.38,72.41,58611.0,53.8057,53.8576,53.7018,53.7241,58611.0
2016-06-13 10:20:00,72.39,72.61,72.37,72.56,81069.0,53.7092,53.8724,53.6944,53.8353,81069.0
2016-06-13 10:30:00,72.55,72.69,72.55,72.66,69062.0,53.8279,53.9318,53.8279,53.9095,69062.0
2016-06-13 10:40:00,72.67,72.67,72.5,72.55,46923.0,53.917,53.917,53.7908,53.8279,46923.0
2016-06-13 10:50:00,72.54,72.57,72.42,72.51,58728.0,53.8205,53.8428,53.7315,53.7983,58728.0
2016-06-13 11:00:00,72.51,72.52,72.31,72.36,52119.0,53.7983,53.8057,53.6499,53.687,52119.0
2016-06-13 11:10:00,72.36,72.4,72.2,72.2,57932.0,53.687,53.7166,53.5682,53.5682,57932.0
2016-06-13 11:20:00,72.19,72.29,72.15,72.25,60741.0,53.5608,53.635,53.5312,53.6053,60741.0
2016-06-13 11:30:00,72.25,72.26,72.04,72.05,96128.0,53.6053,53.6128,53.4495,53.457,96128.0
2016-06-13 11:40:00,72.06,72.21,72.06,72.14,57512.0,53.4644,53.5757,53.4644,53.5237,57512.0
2016-06-13 11:50:00,72.14,72.16,72.0,72.02,96033.0,53.5237,53.5386,53.4199,53.4347,96033.0
2016-06-13 12:00:00,72.02,72.14,72.01,72.12,44508.0,53.4347,53.5237,53.4273,53.5089,44508.0
2016-06-13 12:10:00,72.11,72.3,72.11,72.27,28301.0,53.5015,53.6424,53.5015,53.6202,28301.0
2016-06-13 12:20:00,72.26,72.36,72.18,72.34,44507.0,53.6128,53.687,53.5534,53.6721,44507.0
2016-06-13 12:30:00,72.33,72.41,72.27,72.32,35991.0,53.6647,53.7241,53.6202,53.6573,35991.0
2016-06-13 12:40:00,72.31,72.45,72.31,72.39,31077.0,53.6499,53.7537,53.6499,53.7092,31077.0
2016-06-13 12:50:00,72.39,72.48,72.38,72.46,36159.0,53.7092,53.776,53.7018,53.7612,36159.0
2016-06-13 13:00:00,72.47,72.5,72.39,72.46,28166.0,53.7686,53.7908,53.7092,53.7612,28166.0
2016-06-13 13:10:00,72.45,72.48,72.36,72.39,38834.0,53.7537,53.776,53.687,53.7092,38834.0
2016-06-13 13:20:00,72.39,72.54,72.39,72.53,28515.0,53.7092,53.8205,53.7092,53.8131,28515.0
2016-06-13 13:30:00,72.53,72.54,72.39,72.43,57669.0,53.8131,53.8205,53.7092,53.7389,57669.0
2016-06-13 13:40:00,72.43,72.56,72.4,72.56,33732.0,53.7389,53.8353,53.7166,53.8353,33732.0
2016-06-13 13:50:00,72.56,72.57,72.37,72.43,45315.0,53.8353,53.8428,53.6944,53.7389,45315.0
2016-06-13 14:00:00,72.45,72.56,72.41,72.54,44665.0,53.7537,53.8353,53.7241,53.8205,44665.0
2016-06-13 14:10:00,72.53,72.59,72.48,72.51,88221.0,53.8131,53.8576,53.776,53.7983,88221.0
2016-06-13 14:20:00,72.52,72.55,72.41,72.54,47400.0,53.8057,53.8279,53.7241,53.8205,47400.0
2016-06-13 14:30:00,72.55,72.61,72.47,72.54,47688.0,53.8279,53.8724,53.7686,53.8205,47688.0
2016-06-13 14:40:00,72.55,72.65,72.52,72.55,61775.0,53.8279,53.9021,53.8057,53.8279,61775.0
2016-06-13 14:50:00,72.55,72.57,72.42,72.45,59121.0,53.8279,53.8428,53.7315,53.7537,59121.0
2016-06-13 15:00:00,72.45,72.48,72.3,72.3,88543.0,53.7537,53.776,53.6424,53.6424,88543.0
2016-06-13 15:10:00,72.3,72.35,72.22,72.27,73350.0,53.6424,53.6795,53.5831,53.6202,73350.0
2016-06-13 15:20:00,72.26,72.35,72.21,72.29,62925.0,53.6128,53.6795,53.5757,53.635,62925.0
2016-06-13 15:30:00,72.28,72.37,72.18,72.26,96179.0,53.6276,53.6944,53.5534,53.6128,96179.0
2016-06-13 15:40:00,72.25,72.26,72.11,72.19,172334.0,53.6053,53.6128,53.5015,53.5608,172334.0
2016-06-13 15:50:00,72.19,72.23,72.15,72.17,379213.0,53.5608,53.5905,53.5312,53.546,379213.0
2016-06-14 09:30:00,72.22,72.8,72.2,72.63,200711.0,53.5831,54.0134,53.5682,53.8873,200711.0
2016-06-14 09:40:00,72.66,73.01,72.57,72.79,149866.0,53.9095,54.1692,53.8428,54.006,149866.0
2016-06-14 09:50:00,72.79,72.79,72.27,72.53,143564.0,54.006,54.006,53.6202,53.8131,143564.0
2016-06-14 10:00:00,72.53,72.73,72.53,72.58,131292.0,53.8131,53.9615,53.8131,53.8502,131292.0
2016-06-14 10:10:00,72.57,72.6,72.25,72.25,109449.0,53.8428,53.865,53.6053,53.6053,109449.0
2016-06-14 10:20:00,72.27,72.37,72.2,72.36,87836.0,53.6202,53.6944,53.5682,53.687,87836.0
2016-06-14 10:30:00,72.36,72.46,72.2,72.36,92748.0,53.687,53.7612,53.5682,53.687,92748.0
2016-06-14 10:40:00,72.35,72.4,72.18,72.22,52529.0,53.6795,53.7166,53.5534,53.5831,52529.0
2016-06-14 10:50:00,72.24,72.32,72.16,72.32,52366.0,53.5979,53.6573,53.5386,53.6573,52366.0
2016-06-14 11:00:00,72.31,72.54,72.24,72.53,161494.0,53.6499,53.8205,53.5979,53.8131,161494.0
2016-06-14 11:10:00,72.53,72.57,72.48,72.51,96950.0,53.8131,53.8428,53.776,53.7983,96950.0
2016-06-14 11:20:00,72.51,72.66,72.48,72.52,120503.0,53.7983,53.9095,53.776,53.8057,120503.0
2016-06-14 11:30:00,72.53,72.74,72.51,72.67,141260.0,53.8131,53.9689,53.7983,53.917,141260.0
2016-06-14 11:40:00,72.67,72.82,72.67,72.75,159974.0,53.917,54.0283,53.917,53.9763,159974.0
2016-06-14 11:50:00,72.74,72.88,72.65,72.66,129969.0,53.9689,54.0728,53.9021,53.9095,129969.0
2016-06-14 12:00:00,72.66,72.79,72.63,72.74,74096.0,53.9095,54.006,53.8873,53.9689,74096.0
2016-06-14 12:10:00,72.74,72.82,72.74,72.76,53014.0,53.9689,54.0283,53.9689,53.9837,53014.0
2016-06-14 12:20:00,72.77,72.93,72.76,72.91,64671.0,53.9912,54.1099,53.9837,54.095,64671.0
2016-06-14 12:30:00,72.91,72.91,72.75,72.76,49738.0,54.095,54.095,53.9763,53.9837,49738.0
2016-06-14 12:40:00,72.75,72.81,72.7,72.74,43570.0,53.9763,54.0208,53.9392,53.9689,43570.0
2016-06-14 12:50:00,72.74,72.77,72.65,72.7,32781.0,53.9689,53.9912,53.9021,53.9392,32781.0
2016-06-14 13:00:00,72.7,72.72,72.65,72.7,37251.0,53.9392,53.9541,53.9021,53.9392,37251.0
2016-06-14 13:10:00,72.71,72.72,72.63,72.64,55439.0,53.9466,53.9541,53.8873,53.8947,55439.0
2016-06-14 13:20:00,72.64,72.68,72.6,72.62,50777.0,53.8947,53.9244,53.865,53.8799,50777.0
2016-06-14 13:30:00,72.62,72.69,72.57,72.64,37274.0,53.8799,53.9318,53.8428,53.8947,37274.0
2016-06-14 13:40:00,72.64,72.64,72.57,72.59,49433.0,53.8947,53.8947,53.8428,53.8576,49433.0
2016-06-14 13:50:00,72.59,72.6,72.51,72.53,44710.0,53.8576,53.865,53.7983,53.8131,44710.0
2016-06-14 14:00:00,72.53,72.6,72.5,72.59,57489.0,53.8131,53.865,53.7908,53.8576,57489.0
2016-06-14 14:10:00,72.59,72.77,72.54,72.74,59567.0,53.8576,53.9912,53.8205,53.9689,59567.0
2016-06-14 14:20:00,72.74,72.84,72.73,72.84,82709.0,53.9689,54.0431,53.9615,54.0431,82709.0
2016-06-14 14:30:00,72.83,72.85,72.74,72.8,40298.0,54.0357,54.0505,53.9689,54.0134,40298.0
2016-06-14 14:40:00,72.79,72.85,72.73,72.73,51478.0,54.006,54.0505,53.9615,53.9615,51478.0
2016-06-14 14:50:00,72.73,72.74,72.62,72.67,41229.0,53.9615,53.9689,53.8799,53.917,41229.0
2016-06-14 15:00:00,72.67,72.82,72.61,72.8,165473.0,53.917,54.0283,53.8724,54.0134,165473.0
2016-06-14 15:10:00,72.79,72.97,72.74,72.89,102164.0,54.006,54.1395,53.9689,54.0802,102164.0
2016-06-14 15:20:00,72.9,72.98,72.82,72.97,139356.0,54.0876,54.147,54.0283,54.1395,139356.0
2016-06-14 15:30:00,72.97,73.13,72.9,73.02,158727.0,54.1395,54.2583,54.0876,54.1766,158727.0
2016-06-14 15:40:00,73.02,73.12,72.93,73.03,203915.0,54.1766,54.2508,54.1099,54.1841,203915.0
2016-06-14 15:50:00,73.03,73.15,72.99,73.12,296167.0,54.1841,54.2731,54.1544,54.2508,296167.0
2016-06-15 09:30:00,73.25,73.72,73.24,73.61,220426.0,54.3473,54.696,54.3399,54.6144,220426.0
2016-06-15 09:40:00,73.62,73.76,73.38,73.42,124670.0,54.6218,54.7257,54.4437,54.4734,124670.0
2016-06-15 09:50:00,73.41,73.53,73.23,73.29,58595.0,54.466,54.555,54.3325,54.377,58595.0
2016-06-15 10:00:00,73.31,73.5,73.3,73.43,74043.0,54.3918,54.5328,54.3844,54.4808,74043.0
2016-06-15 10:10:00,73.43,73.43,73.29,73.38,250426.0,54.4808,54.4808,54.377,54.4437,250426.0
2016-06-15 10:20:00,73.38,73.4,73.12,73.13,111346.0,54.4437,54.4586,54.2508,54.2583,111346.0
2016-06-15 10:30:00,73.13,73.18,73.1,73.13,107066.0,54.2583,54.2954,54.236,54.2583,107066.0
2016-06-15 10:40:00,73.12,73.14,73.0,73.06,81959.0,54.2508,54.2657,54.1618,54.2063,81959.0
2016-06-15 10:50:00,73.06,73.12,72.92,72.95,78600.0,54.2063,54.2508,54.1024,54.1247,78600.0
2016-06-15 11:00:00,72.95,73.01,72.92,72.99,77801.0,54.1247,54.1692,54.1024,54.1544,77801.0
2016-06-15 11:10:00,73.0,73.0,72.82,72.85,64655.0,54.1618,54.1618,54.0283,54.0505,64655.0
2016-06-15 11:20:00,72.85,72.95,72.79,72.83,71885.0,54.0505,54.1247,54.006,54.0357,71885.0
2016-06-15 11:30:00,72.83,72.85,72.8,72.82,95428.0,54.0357,54.0505,54.0134,54.0283,95428.0
2016-06-15 11:40:00,72.82,72.82,72.67,72.7,88293.0,54.0283,54.0283,53.917,53.9392,88293.0
2016-06-15 11:50:00,72.7,72.77,72.68,72.74,62411.0,53.9392,53.9912,53.9244,53.9689,62411.0
2016-06-15 12:00:00,72.75,72.92,72.74,72.88,111886.0,53.9763,54.1024,53.9689,54.0728,111886.0
2016-06-15 12:10:00,72.88,72.89,72.75,72.81,69329.0,54.0728,54.0802,53.9763,54.0208,69329.0
2016-06-15 12:20:00,72.81,72.9,72.78,72.85,37343.0,54.0208,54.0876,53.9986,54.0505,37343.0
2016-06-15 12:30:00,72.83,72.92,72.79,72.89,44042.0,54.0357,54.1024,54.006,54.0802,44042.0
2016-06-15 12:40:00,72.9,72.9,72.79,72.86,59595.0,54.0876,54.0876,54.006,54.0579,59595.0
2016-06-15 12:50:00,72.85,72.95,72.83,72.89,42967.0,54.0505,54.1247,54.0357,54.0802,42967.0
2016-06-15 13:00:00,72.89,72.96,72.83,72.88,64680.0,54.0802,54.1321,54.0357,54.0728,64680.0
2016-06-15 13:10:00,72.88,72.94,72.85,72.92,41179.0,54.0728,54.1173,54.0505,54.1024,41179.0
2016-06-15 13:20:00,72.92,73.03,72.92,73.01,62569.0,54.1024,54.1841,54.1024,54.1692,62569.0
2016-06-15 13:30:00,73.02,73.02,72.89,72.96,47881.0,54.1766,54.1766,54.0802,54.1321,47881.0
2016-06-15 13:40:00,72.97,73.0,72.91,72.99,133961.0,54.1395,54.1618,54.095,54.1544,133961.0
2016-06-15 13:50:00,72.99,73.0,72.94,72.97,60139.0,54.1544,54.1618,54.1173,54.1395,60139.0
2016-06-15 14:00:00,72.99,73.21,72.95,72.98,114185.0,54.1544,54.3176,54.1247,54.147,114185.0
2016-06-15 14:10:00,72.99,73.19,72.97,73.06,88641.0,54.1544,54.3028,54.1395,54.2063,88641.0
2016-06-15 14:20:00,73.08,73.17,72.97,72.98,61370.0,54.2212,54.2879,54.1395,54.147,61370.0
2016-06-15 14:30:00,72.96,73.16,72.89,73.09,70555.0,54.1321,54.2805,54.0802,54.2286,70555.0
2016-06-15 14:40:00,73.09,73.19,73.04,73.1,60697.0,54.2286,54.3028,54.1915,54.236,60697.0
2016-06-15 14:50:00,73.11,73.11,72.99,73.05,55559.0,54.2434,54.2434,54.1544,54.1989,55559.0
2016-06-15 15:00:00,73.04,73.06,72.96,73.03,52495.0,54.1915,54.2063,54.1321,54.1841,52495.0
2016-06-15 15:10:00,73.02,73.02,72.85,72.87,85023.0,54.1766,54.1766,54.0505,54.0654,85023.0
2016-06-15 15:20:00,72.87,73.02,72.87,73.0,86842.0,54.0654,54.1766,54.0654,54.1618,86842.0
2016-06-15 15:30:00,73.01,73.04,72.74,72.77,124934.0,54.1692,54.1915,53.9689,53.9912,124934.0
2016-06-15 15:40:00,72.77,72.82,72.58,72.67,235146.0,53.9912,54.0283,53.8502,53.917,235146.0
2016-06-15 15:50:00,72.67,72.68,72.49,72.59,488004.0,53.917,53.9244,53.7834,53.8576,488004.0
2016-06-16 09:30:00,72.35,72.52,71.69,71.71,608941.0,53.6795,53.8057,53.1899,53.2047,608941.0
2016-06-16 09:40:00,71.71,71.73,71.28,71.33,305052.0,53.2047,53.2195,52.8857,52.9228,305052.0
2016-06-16 09:50:00,71.32,71.41,71.05,71.05,426725.0,52.9153,52.9821,52.715,52.715,426725.0
2016-06-16 10:00:00,71.06,71.06,70.77,71.0,670623.0,52.7224,52.7224,52.5073,52.6779,670623.0
2016-06-16 10:10:00,70.99,71.33,70.99,71.33,455139.0,52.6705,52.9228,52.6705,52.9228,455139.0
2016-06-16 10:20:00,71.32,71.62,71.16,71.47,308093.0,52.9153,53.1379,52.7966,53.0266,308093.0
2016-06-16 10:30:00,71.49,71.62,71.22,71.22,145324.0,53.0415,53.1379,52.8411,52.8411,145324.0
2016-06-16 10:40:00,71.21,71.46,71.19,71.3,140375.0,52.8337,53.0192,52.8189,52.9005,140375.0
2016-06-16 10:50:00,71.3,71.48,71.28,71.38,106745.0,52.9005,53.0341,52.8857,52.9599,106745.0
2016-06-16 11:00:00,71.37,71.46,71.33,71.39,97673.0,52.9524,53.0192,52.9228,52.9673,97673.0
2016-06-16 11:10:00,71.39,71.45,71.28,71.37,136023.0,52.9673,53.0118,52.8857,52.9524,136023.0
2016-06-16 11:20:00,71.36,71.56,71.31,71.43,408334.0,52.945,53.0934,52.9079,52.997,408334.0
2016-06-16 11:30:00,71.43,71.53,71.24,71.31,270328.0,52.997,53.0711,52.856,52.9079,270328.0
2016-06-16 11:40:00,71.33,71.33,71.11,71.18,98950.0,52.9228,52.9228,52.7595,52.8115,98950.0
2016-06-16 11:50:00,71.19,71.22,71.09,71.14,112832.0,52.8189,52.8411,52.7447,52.7818,112832.0
2016-06-16 12:00:00,71.15,71.23,71.07,71.22,134960.0,52.7892,52.8486,52.7299,52.8411,134960.0
2016-06-16 12:10:00,71.22,71.38,71.12,71.38,272702.0,52.8411,52.9599,52.767,52.9599,272702.0
2016-06-16 12:20:00,71.38,71.47,71.33,71.42,138328.0,52.9599,53.0266,52.9228,52.9895,138328.0
2016-06-16 12:30:00,71.42,71.47,71.34,71.45,106970.0,52.9895,53.0266,52.9302,53.0118,106970.0
2016-06-16 12:40:00,71.45,71.57,71.38,71.48,241985.0,53.0118,53.1008,52.9599,53.0341,241985.0
2016-06-16 12:50:00,71.48,71.56,71.44,71.5,154864.0,53.0341,53.0934,53.0044,53.0489,154864.0
2016-06-16 13:00:00,71.5,71.69,71.43,71.5,241286.0,53.0489,53.1899,52.997,53.0489,241286.0
2016-06-16 13:10:00,71.5,71.61,71.42,71.5,149878.0,53.0489,53.1305,52.9895,53.0489,149878.0
2016-06-16 13:20:00,71.49,71.53,71.42,71.46,113080.0,53.0415,53.0711,52.9895,53.0192,113080.0
2016-06-16 13:30:00,71.46,71.52,71.39,71.46,123204.0,53.0192,53.0637,52.9673,53.0192,123204.0
2016-06-16 13:40:00,71.47,71.48,71.3,71.36,100102.0,53.0266,53.0341,52.9005,52.945,100102.0
2016-06-16 13:50:00,71.37,71.43,71.31,71.36,93470.0,52.9524,52.997,52.9079,52.945,93470.0
2016-06-16 14:00:00,71.36,71.5,71.34,71.47,172284.0,52.945,53.0489,52.9302,53.0266,172284.0
2016-06-16 14:10:00,71.46,71.56,71.43,71.53,300066.0,53.0192,53.0934,52.997,53.0711,300066.0
2016-06-16 14:20:00,71.53,71.58,71.46,71.55,323302.0,53.0711,53.1082,53.0192,53.086,323302.0
2016-06-16 14:30:00,71.55,71.65,71.47,71.57,154420.0,53.086,53.1602,53.0266,53.1008,154420.0
2016-06-16 14:40:00,71.57,71.71,71.55,71.7,165887.0,53.1008,53.2047,53.086,53.1973,165887.0
2016-06-16 14:50:00,71.7,71.7,71.57,71.57,210905.0,53.1973,53.1973,53.1008,53.1008,210905.0
2016-06-16 15:00:00,71.58,71.72,71.57,71.68,139573.0,53.1082,53.2121,53.1008,53.1824,139573.0
2016-06-16 15:10:00,71.67,71.77,71.63,71.73,148765.0,53.175,53.2492,53.1453,53.2195,148765.0
2016-06-16 15:20:00,71.73,71.88,71.66,71.84,308269.0,53.2195,53.3308,53.1676,53.3012,308269.0
2016-06-16 15:30:00,71.83,71.92,71.75,71.81,303830.0,53.2937,53.3605,53.2344,53.2789,303830.0
2016-06-16 15:40:00,71.82,71.92,71.76,71.86,317676.0,53.2863,53.3605,53.2418,53.316,317676.0
2016-06-16 15:50:00,71.85,71.85,71.67,71.74,842690.0,53.3086,53.3086,53.175,53.227,842690.0
2016-06-17 09:30:00,72.0,72.0,71.33,71.45,985057.0,53.4199,53.4199,52.9228,53.0118,985057.0
2016-06-17 09:40:00,71.41,71.61,71.33,71.41,193558.0,52.9821,53.1305,52.9228,52.9821,193558.0
2016-06-17 09:50:00,71.42,71.61,71.27,71.32,104696.0,52.9895,53.1305,52.8782,52.9153,104696.0
2016-06-17 10:00:00,71.31,71.33,71.08,71.11,93085.0,52.9079,52.9228,52.7373,52.7595,93085.0
2016-06-17 10:10:00,71.11,71.31,71.07,71.13,49540.0,52.7595,52.9079,52.7299,52.7744,49540.0
2016-06-17 10:20:00,71.12,71.12,70.77,70.77,128160.0,52.767,52.767,52.5073,52.5073,128160.0
2016-06-17 10:30:00,70.76,70.76,70.49,70.62,204104.0,52.4999,52.4999,52.2995,52.396,204104.0
2016-06-17 10:40:00,70.61,70.61,70.4,70.48,140778.0,52.3886,52.3886,52.2328,52.2921,140778.0
2016-06-17 10:50:00,70.48,70.48,70.31,70.4,142919.0,52.2921,52.2921,52.166,52.2328,142919.0
2016-06-17 11:00:00,70.39,70.39,70.2,70.32,143767.0,52.2253,52.2253,52.0844,52.1734,143767.0
2016-06-17 11:10:00,70.32,70.41,70.19,70.28,123642.0,52.1734,52.2402,52.0769,52.1437,123642.0
2016-06-17 11:20:00,70.28,70.33,70.13,70.27,217280.0,52.1437,52.1808,52.0324,52.1363,217280.0
2016-06-17 11:30:00,70.27,70.33,70.14,70.25,96530.0,52.1363,52.1808,52.0398,52.1215,96530.0
2016-06-17 11:40:00,70.25,70.46,70.24,70.27,80875.0,52.1215,52.2773,52.114,52.1363,80875.0
2016-06-17 11:50:00,70.27,70.49,70.24,70.47,62880.0,52.1363,52.2995,52.114,52.2847,62880.0
2016-06-17 12:00:00,70.48,70.83,70.47,70.79,63264.0,52.2921,52.5518,52.2847,52.5221,63264.0
2016-06-17 12:10:00,70.8,70.95,70.74,70.85,94024.0,52.5295,52.6408,52.485,52.5666,94024.0
2016-06-17 12:20:00,70.86,70.89,70.67,70.69,81877.0,52.574,52.5963,52.4331,52.4479,81877.0
2016-06-17 12:30:00,70.69,70.72,70.58,70.58,1227836.0,52.4479,52.4702,52.3663,52.3663,1227836.0
2016-06-17 12:40:00,70.58,70.73,70.51,70.53,125708.0,52.3663,52.4776,52.3144,52.3292,125708.0
2016-06-17 12:50:00,70.54,70.63,70.54,70.62,49606.0,52.3366,52.4034,52.3366,52.396,49606.0
2016-06-17 13:00:00,70.63,70.7,70.57,70.7,51070.0,52.4034,52.4553,52.3589,52.4553,51070.0
2016-06-17 13:10:00,70.7,70.81,70.67,70.8,41485.0,52.4553,52.5369,52.4331,52.5295,41485.0
2016-06-17 13:20:00,70.8,70.84,70.72,70.72,47365.0,52.5295,52.5592,52.4702,52.4702,47365.0
2016-06-17 13:30:00,70.71,70.71,70.52,70.54,78361.0,52.4628,52.4628,52.3218,52.3366,78361.0
2016-06-17 13:40:00,70.53,70.61,70.53,70.55,74060.0,52.3292,52.3886,52.3292,52.344,74060.0
2016-06-17 13:50:00,70.56,70.63,70.48,70.49,51782.0,52.3515,52.4034,52.2921,52.2995,51782.0
2016-06-17 14:00:00,70.48,70.56,70.36,70.46,72849.0,52.2921,52.3515,52.2031,52.2773,72849.0
2016-06-17 14:10:00,70.46,70.54,70.39,70.42,64936.0,52.2773,52.3366,52.2253,52.2476,64936.0
2016-06-17 14:20:00,70.43,70.57,70.42,70.53,112454.0,52.255,52.3589,52.2476,52.3292,112454.0
2016-06-17 14:30:00,70.52,70.69,70.48,70.69,92504.0,52.3218,52.4479,52.2921,52.4479,92504.0
2016-06-17 14:40:00,70.69,70.8,70.67,70.71,81279.0,52.4479,52.5295,52.4331,52.4628,81279.0
2016-06-17 14:50:00,70.71,70.79,70.66,70.75,95957.0,52.4628,52.5221,52.4257,52.4924,95957.0
2016-06-17 15:00:00,70.76,70.78,70.71,70.76,154739.0,52.4999,52.5147,52.4628,52.4999,154739.0
2016-06-17 15:10:00,70.76,70.8,70.64,70.68,125000.0,52.4999,52.5295,52.4108,52.4405,125000.0
2016-06-17 15:20:00,70.68,70.81,70.61,70.79,161767.0,52.4405,52.5369,52.3886,52.5221,161767.0
2016-06-17 15:30:00,70.78,70.78,70.56,70.57,215818.0,52.5147,52.5147,52.3515,52.3589,215818.0
2016-06-17 15:40:00,70.58,70.85,70.5,70.81,547995.0,52.3663,52.5666,52.3069,52.5369,547995.0
2016-06-17 15:50:00,70.81,70.91,70.68,70.7,1227508.0,52.5369,52.6111,52.4405,52.4553,1227508.0
2016-06-20 09:30:00,71.33,71.75,71.3,71.54,190147.0,52.9228,53.2344,52.9005,53.0786,190147.0
2016-06-20 09:40:00,71.51,71.56,71.17,71.26,94927.0,53.0563,53.0934,52.804,52.8708,94927.0
2016-06-20 09:50:00,71.23,71.3,71.1,71.22,72434.0,52.8486,52.9005,52.7521,52.8411,72434.0
2016-06-20 10:00:00,71.19,71.44,71.15,71.44,198314.0,52.8189,53.0044,52.7892,53.0044,198314.0
2016-06-20 10:10:00,71.44,71.45,71.27,71.4,236220.0,53.0044,53.0118,52.8782,52.9747,236220.0
2016-06-20 10:20:00,71.38,71.45,71.29,71.4,155877.0,52.9599,53.0118,52.8931,52.9747,155877.0
2016-06-20 10:30:00,71.41,71.45,71.22,71.22,118605.0,52.9821,53.0118,52.8411,52.8411,118605.0
2016-06-20 10:40:00,71.22,71.25,71.15,71.21,60118.0,52.8411,52.8634,52.7892,52.8337,60118.0
2016-06-20 10:50:00,71.22,71.27,71.09,71.17,88253.0,52.8411,52.8782,52.7447,52.804,88253.0
2016-06-20 11:00:00,71.16,71.3,71.09,71.13,97821.0,52.7966,52.9005,52.7447,52.7744,97821.0
2016-06-20 11:10:00,71.14,71.19,71.06,71.17,60380.0,52.7818,52.8189,52.7224,52.804,60380.0
2016-06-20 11:20:00,71.17,71.36,71.17,71.35,122013.0,52.804,52.945,52.804,52.9376,122013.0
2016-06-20 11:30:00,71.35,71.37,71.29,71.31,56580.0,52.9376,52.9524,52.8931,52.9079,56580.0
2016-06-20 11:40:00,71.3,71.33,71.23,71.25,60873.0,52.9005,52.9228,52.8486,52.8634,60873.0
2016-06-20 11:50:00,71.24,71.3,71.19,71.29,58590.0,52.856,52.9005,52.8189,52.8931,58590.0
2016-06-20 12:00:00,71.29,71.36,71.25,71.32,28726.0,52.8931,52.945,52.8634,52.9153,28726.0
2016-06-20 12:10:00,71.32,71.37,71.26,71.28,51175.0,52.9153,52.9524,52.8708,52.8857,51175.0
2016-06-20 12:20:00,71.27,71.37,71.26,71.33,59061.0,52.8782,52.9524,52.8708,52.9228,59061.0
2016-06-20 12:30:00,71.33,71.34,71.29,71.31,28164.0,52.9228,52.9302,52.8931,52.9079,28164.0
2016-06-20 12:40:00,71.31,71.37,71.3,71.37,112394.0,52.9079,52.9524,52.9005,52.9524,112394.0
2016-06-20 12:50:00,71.37,71.39,71.32,71.33,43450.0,52.9524,52.9673,52.9153,52.9228,43450.0
2016-06-20 13:00:00,71.33,71.37,71.32,71.33,43458.0,52.9228,52.9524,52.9153,52.9228,43458.0
2016-06-20 13:10:00,71.34,71.34,71.19,71.25,70956.0,52.9302,52.9302,52.8189,52.8634,70956.0
2016-06-20 13:20:00,71.25,71.35,71.23,71.26,54732.0,52.8634,52.9376,52.8486,52.8708,54732.0
2016-06-20 13:30:00,71.26,71.35,71.23,71.34,37885.0,52.8708,52.9376,52.8486,52.9302,37885.0
2016-06-20 13:40:00,71.34,71.36,71.3,71.34,24377.0,52.9302,52.945,52.9005,52.9302,24377.0
2016-06-20 13:50:00,71.34,71.36,71.28,71.3,40360.0,52.9302,52.945,52.8857,52.9005,40360.0
2016-06-20 14:00:00,71.29,71.3,71.21,71.23,33200.0,52.8931,52.9005,52.8337,52.8486,33200.0
2016-06-20 14:10:00,71.24,71.26,71.17,71.22,61219.0,52.856,52.8708,52.804,52.8411,61219.0
2016-06-20 14:20:00,71.21,71.29,71.19,71.21,60658.0,52.8337,52.8931,52.8189,52.8337,60658.0
2016-06-20 14:30:00,71.2,71.27,71.17,71.22,171682.0,52.8263,52.8782,52.804,52.8411,171682.0
2016-06-20 14:40:00,71.22,71.28,71.21,71.28,71983.0,52.8411,52.8857,52.8337,52.8857,71983.0
2016-06-20 14:50:00,71.28,71.32,71.22,71.31,73128.0,52.8857,52.9153,52.8411,52.9079,73128.0
2016-06-20 15:00:00,71.32,71.35,71.23,71.31,51710.0,52.9153,52.9376,52.8486,52.9079,51710.0
2016-06-20 15:10:00,71.31,71.31,71.12,71.16,163685.0,52.9079,52.9079,52.767,52.7966,163685.0
2016-06-20 15:20:00,71.16,71.18,71.0,71.04,135117.0,52.7966,52.8115,52.6779,52.7076,135117.0
2016-06-20 15:30:00,71.04,71.12,71.02,71.07,126980.0,52.7076,52.767,52.6928,52.7299,126980.0
2016-06-20 15:40:00,71.08,71.21,71.0,71.03,231248.0,52.7373,52.8337,52.6779,52.7002,231248.0
2016-06-20 15:50:00,71.03,71.11,70.98,70.99,485885.0,52.7002,52.7595,52.6631,52.6705,485885.0
2016-06-21 09:30:00,71.16,71.5,71.11,71.22,145203.0,52.7966,53.0489,52.7595,52.8411,145203.0
2016-06-21 09:40:00,71.26,71.36,71.1,71.11,106677.0,52.8708,52.945,52.7521,52.7595,106677.0
2016-06-21 09:50:00,71.1,71.1,70.88,70.99,99988.0,52.7521,52.7521,52.5889,52.6705,99988.0
2016-06-21 10:00:00,70.97,70.99,70.55,70.58,151072.0,52.6557,52.6705,52.344,52.3663,151072.0
2016-06-21 10:10:00,70.59,70.65,70.46,70.52,164306.0,52.3737,52.4182,52.2773,52.3218,164306.0
2016-06-21 10:20:00,70.52,70.72,70.36,70.67,443712.0,52.3218,52.4702,52.2031,52.4331,443712.0
2016-06-21 10:30:00,70.69,70.78,70.58,70.76,83729.0,52.4479,52.5147,52.3663,52.4999,83729.0
2016-06-21 10:40:00,70.76,71.08,70.75,70.95,171855.0,52.4999,52.7373,52.4924,52.6408,171855.0
2016-06-21 10:50:00,70.95,71.11,70.86,71.08,112065.0,52.6408,52.7595,52.574,52.7373,112065.0
2016-06-21 11:00:00,71.07,71.26,71.03,71.08,226043.0,52.7299,52.8708,52.7002,52.7373,226043.0
2016-06-21 11:10:00,71.07,71.08,70.84,70.84,82813.0,52.7299,52.7373,52.5592,52.5592,82813.0
2016-06-21 11:20:00,70.85,70.89,70.64,70.67,256631.0,52.5666,52.5963,52.4108,52.4331,256631.0
2016-06-21 11:30:00,70.67,70.84,70.61,70.81,152797.0,52.4331,52.5592,52.3886,52.5369,152797.0
2016-06-21 11:40:00,70.81,70.91,70.73,70.83,87321.0,52.5369,52.6111,52.4776,52.5518,87321.0
2016-06-21 11:50:00,70.84,70.88,70.8,70.81,55109.0,52.5592,52.5889,52.5295,52.5369,55109.0
2016-06-21 12:00:00,70.8,70.91,70.74,70.87,65692.0,52.5295,52.6111,52.485,52.5815,65692.0
2016-06-21 12:10:00,70.86,70.96,70.85,70.92,109023.0,52.574,52.6482,52.5666,52.6186,109023.0
2016-06-21 12:20:00,70.91,71.04,70.9,71.0,56803.0,52.6111,52.7076,52.6037,52.6779,56803.0
2016-06-21 12:30:00,71.0,71.01,70.92,70.97,74806.0,52.6779,52.6853,52.6186,52.6557,74806.0
2016-06-21 12:40:00,70.97,71.1,70.95,71.08,70091.0,52.6557,52.7521,52.6408,52.7373,70091.0
2016-06-21 12:50:00,71.07,71.08,70.98,70.98,44936.0,52.7299,52.7373,52.6631,52.6631,44936.0
2016-06-21 13:00:00,70.98,71.08,70.95,71.08,51720.0,52.6631,52.7373,52.6408,52.7373,51720.0
2016-06-21 13:10:00,71.06,71.06,70.98,71.06,46975.0,52.7224,52.7224,52.6631,52.7224,46975.0
2016-06-21 13:20:00,71.05,71.06,70.93,70.96,61876.0,52.715,52.7224,52.626,52.6482,61876.0
2016-06-21 13:30:00,70.96,70.96,70.85,70.92,73755.0,52.6482,52.6482,52.5666,52.6186,73755.0
2016-06-21 13:40:00,70.92,71.05,70.92,71.0,97782.0,52.6186,52.715,52.6186,52.6779,97782.0
2016-06-21 13:50:00,71.0,71.14,70.99,71.11,70156.0,52.6779,52.7818,52.6705,52.7595,70156.0
2016-06-21 14:00:00,71.11,71.19,71.06,71.15,72124.0,52.7595,52.8189,52.7224,52.7892,72124.0
2016-06-21 14:10:00,71.15,71.32,71.15,71.31,78328.0,52.7892,52.9153,52.7892,52.9079,78328.0
2016-06-21 14:20:00,71.3,71.31,71.17,71.25,82353.0,52.9005,52.9079,52.804,52.8634,82353.0
2016-06-21 14:30:00,71.26,71.35,71.16,71.3,70544.0,52.8708,52.9376,52.7966,52.9005,70544.0
2016-06-21 14:40:00,71.3,71.31,71.19,71.24,79053.0,52.9005,52.9079,52.8189,52.856,79053.0
2016-06-21 14:50:00,71.25,71.26,71.07,71.08,234199.0,52.8634,52.8708,52.7299,52.7373,234199.0
2016-06-21 15:00:00,71.08,71.12,71.01,71.11,142594.0,52.7373,52.767,52.6853,52.7595,142594.0
2016-06-21 15:10:00,71.12,71.3,71.04,71.28,172005.0,52.767,52.9005,52.7076,52.8857,172005.0
2016-06-21 15:20:00,71.28,71.42,71.26,71.42,199534.0,52.8857,52.9895,52.8708,52.9895,199534.0
2016-06-21 15:30:00,71.4,71.45,71.34,71.37,234130.0,52.9747,53.0118,52.9302,52.9524,234130.0
2016-06-21 15:40:00,71.37,71.37,71.19,71.2,312624.0,52.9524,52.9524,52.8189,52.8263,312624.0
2016-06-21 15:50:00,71.2,71.31,71.16,71.25,578108.0,52.8263,52.9079,52.7966,52.8634,578108.0
2016-06-22 09:30:00,71.26,71.49,71.22,71.37,141970.0,52.8708,53.0415,52.8411,52.9524,141970.0
2016-06-22 09:40:00,71.37,71.68,71.37,71.63,197266.0,52.9524,53.1824,52.9524,53.1453,197266.0
2016-06-22 09:50:00,71.63,71.64,71.53,71.63,100647.0,53.1453,53.1528,53.0711,53.1453,100647.0
2016-06-22 10:00:00,71.64,71.74,71.52,71.65,101380.0,53.1528,53.227,53.0637,53.1602,101380.0
2016-06-22 10:10:00,71.66,71.75,71.6,71.67,66950.0,53.1676,53.2344,53.1231,53.175,66950.0
2016-06-22 10:20:00,71.67,71.73,71.64,71.67,93272.0,53.175,53.2195,53.1528,53.175,93272.0
2016-06-22 10:30:00,71.65,73.4,71.61,73.06,937233.0,53.1602,54.4586,53.1305,54.2063,937233.0
2016-06-22 10:40:00,73.06,73.4,72.9,73.37,315578.0,54.2063,54.4586,54.0876,54.4363,315578.0
2016-06-22 10:50:00,73.39,73.44,73.0,73.11,224115.0,54.4512,54.4883,54.1618,54.2434,224115.0
2016-06-22 11:00:00,73.12,73.2,73.02,73.1,159182.0,54.2508,54.3102,54.1766,54.236,159182.0
2016-06-22 11:10:00,73.1,73.29,73.0,73.26,193289.0,54.236,54.377,54.1618,54.3547,193289.0
2016-06-22 11:20:00,73.25,73.39,73.08,73.21,166105.0,54.3473,54.4512,54.2212,54.3176,166105.0
2016-06-22 11:30:00,73.2,73.25,72.84,72.87,233890.0,54.3102,54.3473,54.0431,54.0654,233890.0
2016-06-22 11:40:00,72.87,72.87,72.66,72.69,126647.0,54.0654,54.0654,53.9095,53.9318,126647.0
2016-06-22 11:50:00,72.7,72.82,72.69,72.72,133197.0,53.9392,54.0283,53.9318,53.9541,133197.0
2016-06-22 12:00:00,72.72,72.77,72.59,72.64,94779.0,53.9541,53.9912,53.8576,53.8947,94779.0
2016-06-22 12:10:00,72.65,72.84,72.5,72.5,142796.0,53.9021,54.0431,53.7908,53.7908,142796.0
2016-06-22 12:20:00,72.5,72.59,72.42,72.45,128834.0,53.7908,53.8576,53.7315,53.7537,128834.0
2016-06-22 12:30:00,72.45,72.51,72.4,72.47,122232.0,53.7537,53.7983,53.7166,53.7686,122232.0
2016-06-22 12:40:00,72.47,72.54,72.27,72.41,106272.0,53.7686,53.8205,53.6202,53.7241,106272.0
2016-06-22 12:50:00,72.41,72.46,72.31,72.38,71254.0,53.7241,53.7612,53.6499,53.7018,71254.0
2016-06-22 13:00:00,72.38,72.38,72.16,72.19,122905.0,53.7018,53.7018,53.5386,53.5608,122905.0
2016-06-22 13:10:00,72.16,72.4,72.11,72.4,105069.0,53.5386,53.7166,53.5015,53.7166,105069.0
2016-06-22 13:20:00,72.4,72.51,72.32,72.45,116585.0,53.7166,53.7983,53.6573,53.7537,116585.0
2016-06-22 13:30:00,72.44,72.6,72.38,72.54,80772.0,53.7463,53.865,53.7018,53.8205,80772.0
2016-06-22 13:40:00,72.53,72.64,72.47,72.6,95346.0,53.8131,53.8947,53.7686,53.865,95346.0
2016-06-22 13:50:00,72.61,72.7,72.54,72.63,85746.0,53.8724,53.9392,53.8205,53.8873,85746.0
2016-06-22 14:00:00,72.62,72.74,72.49,72.67,142402.0,53.8799,53.9689,53.7834,53.917,142402.0
2016-06-22 14:10:00,72.67,72.78,72.57,72.57,104507.0,53.917,53.9986,53.8428,53.8428,104507.0
2016-06-22 14:20:00,72.57,72.66,72.47,72.62,96496.0,53.8428,53.9095,53.7686,53.8799,96496.0
2016-06-22 14:30:00,72.62,72.63,72.4,72.41,79122.0,53.8799,53.8873,53.7166,53.7241,79122.0
2016-06-22 14:40:00,72.41,72.49,72.37,72.48,76426.0,53.7241,53.7834,53.6944,53.776,76426.0
2016-06-22 14:50:00,72.48,72.57,72.43,72.57,76265.0,53.776,53.8428,53.7389,53.8428,76265.0
2016-06-22 15:00:00,72.57,72.7,72.56,72.59,105580.0,53.8428,53.9392,53.8353,53.8576,105580.0
2016-06-22 15:10:00,72.59,72.64,72.48,72.48,105973.0,53.8576,53.8947,53.776,53.776,105973.0
2016-06-22 15:20:00,72.49,72.49,72.39,72.42,244611.0,53.7834,53.7834,53.7092,53.7315,244611.0
2016-06-22 15:30:00,72.43,72.47,72.26,72.33,227023.0,53.7389,53.7686,53.6128,53.6647,227023.0
2016-06-22 15:40:00,72.33,72.36,72.2,72.27,313900.0,53.6647,53.687,53.5682,53.6202,313900.0
2016-06-22 15:50:00,72.26,72.37,72.2,72.3,502205.0,53.6128,53.6944,53.5682,53.6424,502205.0
2016-06-23 09:30:00,72.86,72.91,72.38,72.46,111108.0,54.0579,54.095,53.7018,53.7612,111108.0
2016-06-23 09:40:00,72.51,72.57,72.16,72.28,79077.0,53.7983,53.8428,53.5386,53.6276,79077.0
2016-06-23 09:50:00,72.27,72.37,72.15,72.37,69934.0,53.6202,53.6944,53.5312,53.6944,69934.0
2016-06-23 10:00:00,72.38,72.62,72.36,72.53,665574.0,53.7018,53.8799,53.687,53.8131,665574.0
2016-06-23 10:10:00,72.52,72.61,72.5,72.55,130558.0,53.8057,53.8724,53.7908,53.8279,130558.0
2016-06-23 10:20:00,72.56,72.64,72.51,72.58,92608.0,53.8353,53.8947,53.7983,53.8502,92608.0
2016-06-23 10:30:00,72.59,72.65,72.5,72.63,68512.0,53.8576,53.9021,53.7908,53.8873,68512.0
2016-06-23 10:40:00,72.63,72.68,72.52,72.6,98320.0,53.8873,53.9244,53.8057,53.865,98320.0
2016-06-23 10:50:00,72.6,72.66,72.54,72.59,74035.0,53.865,53.9095,53.8205,53.8576,74035.0
2016-06-23 11:00:00,72.59,72.77,72.59,72.59,63042.0,53.8576,53.9912,53.8576,53.8576,63042.0
2016-06-23 11:10:00,72.58,72.72,72.47,72.69,50497.0,53.8502,53.9541,53.7686,53.9318,50497.0
2016-06-23 11:20:00,72.69,72.71,72.55,72.67,57357.0,53.9318,53.9466,53.8279,53.917,57357.0
2016-06-23 11:30:00,72.67,72.71,72.52,72.55,54792.0,53.917,53.9466,53.8057,53.8279,54792.0
2016-06-23 11:40:00,72.55,72.61,72.48,72.6,66517.0,53.8279,53.8724,53.776,53.865,66517.0
2016-06-23 11:50:00,72.61,72.66,72.55,72.58,41794.0,53.8724,53.9095,53.8279,53.8502,41794.0
2016-06-23 12:00:00,72.57,72.58,72.45,72.5,183679.0,53.8428,53.8502,53.7537,53.7908,183679.0
2016-06-23 12:10:00,72.49,72.52,72.42,72.44,32712.0,53.7834,53.8057,53.7315,53.7463,32712.0
2016-06-23 12:20:00,72.45,72.45,72.32,72.33,28181.0,53.7537,53.7537,53.6573,53.6647,28181.0
2016-06-23 12:30:00,72.33,72.45,72.31,72.43,66289.0,53.6647,53.7537,53.6499,53.7389,66289.0
2016-06-23 12:40:00,72.41,72.45,72.35,72.38,49175.0,53.7241,53.7537,53.6795,53.7018,49175.0
2016-06-23 12:50:00,72.38,72.42,72.35,72.39,41333.0,53.7018,53.7315,53.6795,53.7092,41333.0
2016-06-23 13:00:00,72.4,72.41,72.32,72.38,48018.0,53.7166,53.7241,53.6573,53.7018,48018.0
2016-06-23 13:10:00,72.38,72.39,72.3,72.39,51955.0,53.7018,53.7092,53.6424,53.7092,51955.0
2016-06-23 13:20:00,72.38,72.43,72.3,72.34,57155.0,53.7018,53.7389,53.6424,53.6721,57155.0
2016-06-23 13:30:00,72.34,72.4,72.32,72.36,62191.0,53.6721,53.7166,53.6573,53.687,62191.0
2016-06-23 13:40:00,72.37,72.42,72.32,72.35,59859.0,53.6944,53.7315,53.6573,53.6795,59859.0
2016-06-23 13:50:00,72.34,72.36,72.28,72.34,41755.0,53.6721,53.687,53.6276,53.6721,41755.0
2016-06-23 14:00:00,72.34,72.4,72.31,72.32,109543.0,53.6721,53.7166,53.6499,53.6573,109543.0
2016-06-23 14:10:00,72.34,72.4,72.28,72.33,39241.0,53.6721,53.7166,53.6276,53.6647,39241.0
2016-06-23 14:20:00,72.33,72.36,72.26,72.28,39743.0,53.6647,53.687,53.6128,53.6276,39743.0
2016-06-23 14:30:00,72.29,72.37,72.27,72.32,62792.0,53.635,53.6944,53.6202,53.6573,62792.0
2016-06-23 14:40:00,72.31,72.36,72.26,72.34,50553.0,53.6499,53.687,53.6128,53.6721,50553.0
2016-06-23 14:50:00,72.33,72.38,72.21,72.23,61439.0,53.6647,53.7018,53.5757,53.5905,61439.0
2016-06-23 15:00:00,72.22,72.29,72.16,72.2,84332.0,53.5831,53.635,53.5386,53.5682,84332.0
2016-06-23 15:10:00,72.19,72.26,72.17,72.23,83848.0,53.5608,53.6128,53.546,53.5905,83848.0
2016-06-23 15:20:00,72.23,72.28,72.2,72.24,101515.0,53.5905,53.6276,53.5682,53.5979,101515.0
2016-06-23 15:30:00,72.23,72.35,72.2,72.27,109490.0,53.5905,53.6795,53.5682,53.6202,109490.0
2016-06-23 15:40:00,72.27,72.49,72.26,72.43,173655.0,53.6202,53.7834,53.6128,53.7389,173655.0
2016-06-23 15:50:00,72.44,72.66,72.43,72.61,534308.0,53.7463,53.9095,53.7389,53.8724,534308.0
2016-06-24 09:30:00,70.88,71.55,70.56,71.38,303123.0,52.5889,53.086,52.3515,52.9599,303123.0
2016-06-24 09:40:00,71.4,71.79,71.27,71.31,148374.0,52.9747,53.2641,52.8782,52.9079,148374.0
2016-06-24 09:50:00,71.32,71.63,71.05,71.49,154365.0,52.9153,53.1453,52.715,53.0415,154365.0
2016-06-24 10:00:00,71.47,71.85,71.39,71.65,104279.0,53.0266,53.3086,52.9673,53.1602,104279.0
2016-06-24 10:10:00,71.68,71.78,71.2,71.33,134510.0,53.1824,53.2566,52.8263,52.9228,134510.0
2016-06-24 10:20:00,71.28,71.31,71.0,71.14,102957.0,52.8857,52.9079,52.6779,52.7818,102957.0
2016-06-24 10:30:00,71.14,71.26,71.0,71.23,90000.0,52.7818,52.8708,52.6779,52.8486,90000.0
2016-06-24 10:40:00,71.24,71.38,70.98,71.31,130391.0,52.856,52.9599,52.6631,52.9079,130391.0
2016-06-24 10:50:00,71.32,71.62,71.3,71.32,100885.0,52.9153,53.1379,52.9005,52.9153,100885.0
2016-06-24 11:00:00,71.32,71.46,71.12,71.35,93712.0,52.9153,53.0192,52.767,52.9376,93712.0
2016-06-24 11:10:00,71.37,71.4,71.16,71.18,61256.0,52.9524,52.9747,52.7966,52.8115,61256.0
2016-06-24 11:20:00,71.18,71.26,70.99,71.2,76199.0,52.8115,52.8708,52.6705,52.8263,76199.0
2016-06-24 11:30:00,71.2,71.32,71.06,71.19,59219.0,52.8263,52.9153,52.7224,52.8189,59219.0
2016-06-24 11:40:00,71.24,71.27,71.04,71.07,112411.0,52.856,52.8782,52.7076,52.7299,112411.0
2016-06-24 11:50:00,71.1,71.13,70.96,71.08,104098.0,52.7521,52.7744,52.6482,52.7373,104098.0
2016-06-24 12:00:00,71.08,71.12,70.84,70.84,124516.0,52.7373,52.767,52.5592,52.5592,124516.0
2016-06-24 12:10:00,70.85,70.88,70.7,70.76,98272.0,52.5666,52.5889,52.4553,52.4999,98272.0
2016-06-24 12:20:00,70.78,70.94,70.76,70.88,45644.0,52.5147,52.6334,52.4999,52.5889,45644.0
2016-06-24 12:30:00,70.88,70.93,70.78,70.86,54139.0,52.5889,52.626,52.5147,52.574,54139.0
2016-06-24 12:40:00,70.85,70.9,70.66,70.66,74925.0,52.5666,52.6037,52.4257,52.4257,74925.0
2016-06-24 12:50:00,70.69,70.82,70.64,70.82,46661.0,52.4479,52.5444,52.4108,52.5444,46661.0
2016-06-24 13:00:00,70.8,70.84,70.69,70.76,56009.0,52.5295,52.5592,52.4479,52.4999,56009.0
2016-06-24 13:10:00,70.75,70.86,70.67,70.82,53337.0,52.4924,52.574,52.4331,52.5444,53337.0
2016-06-24 13:20:00,70.84,70.93,70.76,70.9,68689.0,52.5592,52.626,52.4999,52.6037,68689.0
2016-06-24 13:30:00,70.9,71.16,70.87,71.16,89165.0,52.6037,52.7966,52.5815,52.7966,89165.0
2016-06-24 13:40:00,71.14,71.16,70.99,71.11,80771.0,52.7818,52.7966,52.6705,52.7595,80771.0
2016-06-24 13:50:00,71.13,71.19,71.03,71.11,66955.0,52.7744,52.8189,52.7002,52.7595,66955.0
2016-06-24 14:00:00,71.11,71.25,71.11,71.23,77242.0,52.7595,52.8634,52.7595,52.8486,77242.0
2016-06-24 14:10:00,71.22,71.32,71.12,71.18,92415.0,52.8411,52.9153,52.767,52.8115,92415.0
2016-06-24 14:20:00,71.17,71.22,70.94,70.99,128969.0,52.804,52.8411,52.6334,52.6705,128969.0
2016-06-24 14:30:00,70.98,70.99,70.75,70.89,101281.0,52.6631,52.6705,52.4924,52.5963,101281.0
2016-06-24 14:40:00,70.89,71.01,70.81,70.93,78941.0,52.5963,52.6853,52.5369,52.626,78941.0
2016-06-24 14:50:00,70.95,71.22,70.9,71.07,67432.0,52.6408,52.8411,52.6037,52.7299,67432.0
2016-06-24 15:00:00,71.06,71.11,70.92,70.97,69622.0,52.7224,52.7595,52.6186,52.6557,69622.0
2016-06-24 15:10:00,70.95,70.95,70.53,70.6,152409.0,52.6408,52.6408,52.3292,52.3811,152409.0
2016-06-24 15:20:00,70.6,70.72,70.53,70.66,144130.0,52.3811,52.4702,52.3292,52.4257,144130.0
2016-06-24 15:30:00,70.65,70.97,70.63,70.76,232232.0,52.4182,52.6557,52.4034,52.4999,232232.0
2016-06-24 15:40:00,70.75,71.02,70.7,70.93,356429.0,52.4924,52.6928,52.4553,52.626,356429.0
2016-06-24 15:50:00,70.93,71.12,70.55,70.62,677109.0,52.626,52.767,52.344,52.396,677109.0
2016-06-27 09:30:00,70.39,70.67,70.23,70.59,215705.0,52.2253,52.4331,52.1066,52.3737,215705.0
2016-06-27 09:40:00,70.61,70.8,70.51,70.54,153906.0,52.3886,52.5295,52.3144,52.3366,153906.0
2016-06-27 09:50:00,70.55,70.63,70.38,70.47,128389.0,52.344,52.4034,52.2179,52.2847,128389.0
2016-06-27 10:00:00,70.47,70.63,70.46,70.52,204012.0,52.2847,52.4034,52.2773,52.3218,204012.0
2016-06-27 10:10:00,70.52,70.66,70.5,70.55,147063.0,52.3218,52.4257,52.3069,52.344,147063.0
2016-06-27 10:20:00,70.56,70.82,70.56,70.71,127766.0,52.3515,52.5444,52.3515,52.4628,127766.0
2016-06-27 10:30:00,70.73,71.11,70.7,71.05,312685.0,52.4776,52.7595,52.4553,52.715,312685.0
2016-06-27 10:40:00,71.03,71.13,70.68,70.7,285967.0,52.7002,52.7744,52.4405,52.4553,285967.0
2016-06-27 10:50:00,70.7,70.75,70.6,70.67,157761.0,52.4553,52.4924,52.3811,52.4331,157761.0
2016-06-27 11:00:00,70.68,70.73,70.59,70.67,164342.0,52.4405,52.4776,52.3737,52.4331,164342.0
2016-06-27 11:10:00,70.66,70.76,70.51,70.59,171366.0,52.4257,52.4999,52.3144,52.3737,171366.0
2016-06-27 11:20:00,70.58,70.85,70.51,70.84,109041.0,52.3663,52.5666,52.3144,52.5592,109041.0
2016-06-27 11:30:00,70.84,70.95,70.78,70.92,145619.0,52.5592,52.6408,52.5147,52.6186,145619.0
2016-06-27 11:40:00,70.92,70.96,70.82,70.9,129872.0,52.6186,52.6482,52.5444,52.6037,129872.0
2016-06-27 11:50:00,70.9,70.93,70.77,70.83,94307.0,52.6037,52.626,52.5073,52.5518,94307.0
2016-06-27 12:00:00,70.82,70.85,70.71,70.77,79314.0,52.5444,52.5666,52.4628,52.5073,79314.0
2016-06-27 12:10:00,70.77,70.82,70.69,70.74,82694.0,52.5073,52.5444,52.4479,52.485,82694.0
2016-06-27 12:20:00,70.75,70.82,70.69,70.79,58533.0,52.4924,52.5444,52.4479,52.5221,58533.0
2016-06-27 12:30:00,70.79,70.83,70.66,70.69,68476.0,52.5221,52.5518,52.4257,52.4479,68476.0
2016-06-27 12:40:00,70.67,70.69,70.53,70.63,84714.0,52.4331,52.4479,52.3292,52.4034,84714.0
2016-06-27 12:50:00,70.64,70.8,70.56,70.76,81332.0,52.4108,52.5295,52.3515,52.4999,81332.0
2016-06-27 13:00:00,70.78,70.86,70.73,70.77,90659.0,52.5147,52.574,52.4776,52.5073,90659.0
2016-06-27 13:10:00,70.77,70.98,70.75,70.86,126251.0,52.5073,52.6631,52.4924,52.574,126251.0
2016-06-27 13:20:00,70.84,70.91,70.79,70.79,52810.0,52.5592,52.6111,52.5221,52.5221,52810.0
2016-06-27 13:30:00,70.78,70.83,70.6,70.67,88615.0,52.5147,52.5518,52.3811,52.4331,88615.0
2016-06-27 13:40:00,70.66,70.67,70.5,70.55,84532.0,52.4257,52.4331,52.3069,52.344,84532.0
2016-06-27 13:50:00,70.55,70.68,70.53,70.62,83009.0,52.344,52.4405,52.3292,52.396,83009.0
2016-06-27 14:00:00,70.62,70.69,70.54,70.58,133832.0,52.396,52.4479,52.3366,52.3663,133832.0
2016-06-27 14:10:00,70.59,70.63,70.41,70.43,147301.0,52.3737,52.4034,52.2402,52.255,147301.0
2016-06-27 14:20:00,70.44,70.61,70.43,70.59,104953.0,52.2624,52.3886,52.255,52.3737,104953.0
2016-06-27 14:30:00,70.59,70.64,70.49,70.56,89373.0,52.3737,52.4108,52.2995,52.3515,89373.0
2016-06-27 14:40:00,70.57,70.64,70.38,70.43,66938.0,52.3589,52.4108,52.2179,52.255,66938.0
2016-06-27 14:50:00,70.45,70.47,70.31,70.42,175385.0,52.2699,52.2847,52.166,52.2476,175385.0
2016-06-27 15:00:00,70.43,70.56,70.4,70.47,128265.0,52.255,52.3515,52.2328,52.2847,128265.0
2016-06-27 15:10:00,70.47,70.6,70.35,70.36,140381.0,52.2847,52.3811,52.1957,52.2031,140381.0
2016-06-27 15:20:00,70.36,70.37,70.11,70.13,252355.0,52.2031,52.2105,52.0176,52.0324,252355.0
2016-06-27 15:30:00,70.13,70.44,70.09,70.43,275065.0,52.0324,52.2624,52.0028,52.255,275065.0
2016-06-27 15:40:00,70.43,70.49,70.29,70.45,399679.0,52.255,52.2995,52.1511,52.2699,399679.0
2016-06-27 15:50:00,70.43,70.43,70.3,70.33,511358.0,52.255,52.255,52.1586,52.1808,511358.0
2016-06-28 09:30:00,70.95,71.02,70.67,70.93,346159.0,52.6408,52.6928,52.4331,52.626,346159.0
2016-06-28 09:40:00,70.91,71.05,70.82,71.0,182766.0,52.6111,52.715,52.5444,52.6779,182766.0
2016-06-28 09:50:00,71.0,71.26,70.99,71.05,149916.0,52.6779,52.8708,52.6705,52.715,149916.0
2016-06-28 10:00:00,71.05,71.3,71.02,71.02,153431.0,52.715,52.9005,52.6928,52.6928,153431.0
2016-06-28 10:10:00,71.02,71.11,70.96,71.06,258595.0,52.6928,52.7595,52.6482,52.7224,258595.0
2016-06-28 10:20:00,71.07,71.17,71.01,71.13,95853.0,52.7299,52.804,52.6853,52.7744,95853.0
2016-06-28 10:30:00,71.12,71.35,71.09,71.19,188570.0,52.767,52.9376,52.7447,52.8189,188570.0
2016-06-28 10:40:00,71.19,71.27,71.16,71.23,102916.0,52.8189,52.8782,52.7966,52.8486,102916.0
2016-06-28 10:50:00,71.22,71.26,71.02,71.03,134368.0,52.8411,52.8708,52.6928,52.7002,134368.0
2016-06-28 11:00:00,71.02,71.1,70.96,71.02,140663.0,52.6928,52.7521,52.6482,52.6928,140663.0
2016-06-28 11:10:00,71.0,71.15,71.0,71.15,94722.0,52.6779,52.7892,52.6779,52.7892,94722.0
2016-06-28 11:20:00,71.14,71.19,71.03,71.08,195476.0,52.7818,52.8189,52.7002,52.7373,195476.0
2016-06-28 11:30:00,71.08,71.5,71.08,71.4,263590.0,52.7373,53.0489,52.7373,52.9747,263590.0
2016-06-28 11:40:00,71.41,71.55,71.37,71.49,60658.0,52.9821,53.086,52.9524,53.0415,60658.0
2016-06-28 11:50:00,71.48,71.62,71.47,71.5,130421.0,53.0341,53.1379,53.0266,53.0489,130421.0
2016-06-28 12:00:00,71.53,71.58,71.44,71.46,55467.0,53.0711,53.1082,53.0044,53.0192,55467.0
2016-06-28 12:10:00,71.45,71.45,71.3,71.43,72325.0,53.0118,53.0118,52.9005,52.997,72325.0
2016-06-28 12:20:00,71.43,71.5,71.34,71.41,42242.0,52.997,53.0489,52.9302,52.9821,42242.0
2016-06-28 12:30:00,71.42,71.62,71.39,71.62,55345.0,52.9895,53.1379,52.9673,53.1379,55345.0
2016-06-28 12:40:00,71.61,71.72,71.58,71.63,95153.0,53.1305,53.2121,53.1082,53.1453,95153.0
2016-06-28 12:50:00,71.63,71.67,71.44,71.45,54671.0,53.1453,53.175,53.0044,53.0118,54671.0
2016-06-28 13:00:00,71.44,71.55,71.39,71.47,69095.0,53.0044,53.086,52.9673,53.0266,69095.0
2016-06-28 13:10:00,71.47,71.64,71.46,71.55,98174.0,53.0266,53.1528,53.0192,53.086,98174.0
2016-06-28 13:20:00,71.55,71.65,71.45,71.53,113191.0,53.086,53.1602,53.0118,53.0711,113191.0
2016-06-28 13:30:00,71.53,71.55,71.4,71.47,150415.0,53.0711,53.086,52.9747,53.0266,150415.0
2016-06-28 13:40:00,71.47,71.68,71.44,71.61,122667.0,53.0266,53.1824,53.0044,53.1305,122667.0
2016-06-28 13:50:00,71.61,71.67,71.49,71.5,78282.0,53.1305,53.175,53.0415,53.0489,78282.0
2016-06-28 14:00:00,71.51,71.58,71.38,71.44,94668.0,53.0563,53.1082,52.9599,53.0044,94668.0
2016-06-28 14:10:00,71.44,71.54,71.4,71.54,97390.0,53.0044,53.0786,52.9747,53.0786,97390.0
2016-06-28 14:20:00,71.53,71.53,71.38,71.49,79939.0,53.0711,53.0711,52.9599,53.0415,79939.0
2016-06-28 14:30:00,71.49,71.75,71.47,71.73,89486.0,53.0415,53.2344,53.0266,53.2195,89486.0
2016-06-28 14:40:00,71.73,71.77,71.63,71.68,129260.0,53.2195,53.2492,53.1453,53.1824,129260.0
2016-06-28 14:50:00,71.69,71.91,71.69,71.85,134229.0,53.1899,53.3531,53.1899,53.3086,134229.0
2016-06-28 15:00:00,71.85,71.86,71.76,71.79,107015.0,53.3086,53.316,53.2418,53.2641,107015.0
2016-06-28 15:10:00,71.79,71.97,71.79,71.96,149268.0,53.2641,53.3976,53.2641,53.3902,149268.0
2016-06-28 15:20:00,71.94,71.94,71.71,71.75,169226.0,53.3753,53.3753,53.2047,53.2344,169226.0
2016-06-28 15:30:00,71.76,71.89,71.71,71.86,198567.0,53.2418,53.3382,53.2047,53.316,198567.0
2016-06-28 15:40:00,71.86,72.08,71.86,71.99,295900.0,53.316,53.4792,53.316,53.4124,295900.0
2016-06-28 15:50:00,72.0,72.01,71.87,72.0,471382.0,53.4199,53.4273,53.3234,53.4199,471382.0
2016-06-29 09:30:00,72.12,72.32,72.0,72.12,208130.0,53.7874,53.9366,53.6979,53.7874,208130.0
2016-06-29 09:40:00,72.11,72.34,71.96,72.06,99199.0,53.78,53.9515,53.6681,53.7427,99199.0
2016-06-29 09:50:00,72.08,72.21,72.04,72.14,85964.0,53.7576,53.8546,53.7278,53.8023,85964.0
2016-06-29 10:00:00,72.11,72.24,72.02,72.2,126069.0,53.78,53.8769,53.7129,53.8471,126069.0
2016-06-29 10:10:00,72.22,72.54,72.2,72.52,112837.0,53.862,54.1007,53.8471,54.0858,112837.0
2016-06-29 10:20:00,72.54,72.91,72.54,72.91,111797.0,54.1007,54.3766,54.1007,54.3766,111797.0
2016-06-29 10:30:00,72.91,72.94,72.68,72.73,110844.0,54.3766,54.399,54.2051,54.2424,110844.0
2016-06-29 10:40:00,72.74,72.83,72.71,72.76,221679.0,54.2498,54.317,54.2275,54.2647,221679.0
2016-06-29 10:50:00,72.77,72.92,72.75,72.92,105948.0,54.2722,54.3841,54.2573,54.3841,105948.0
2016-06-29 11:00:00,72.92,72.96,72.82,72.91,115686.0,54.3841,54.4139,54.3095,54.3766,115686.0
2016-06-29 11:10:00,72.91,72.96,72.9,72.94,219111.0,54.3766,54.4139,54.3692,54.399,219111.0
2016-06-29 11:20:00,72.94,72.99,72.89,72.97,155343.0,54.399,54.4363,54.3617,54.4214,155343.0
2016-06-29 11:30:00,72.97,73.04,72.93,73.0,122132.0,54.4214,54.4736,54.3915,54.4437,122132.0
2016-06-29 11:40:00,73.0,73.02,72.82,72.85,87552.0,54.4437,54.4587,54.3095,54.3319,87552.0
2016-06-29 11:50:00,72.86,72.92,72.8,72.85,120732.0,54.3393,54.3841,54.2946,54.3319,120732.0
2016-06-29 12:00:00,72.85,72.89,72.76,72.85,77911.0,54.3319,54.3617,54.2647,54.3319,77911.0
2016-06-29 12:10:00,72.84,72.93,72.8,72.82,89235.0,54.3244,54.3915,54.2946,54.3095,89235.0
2016-06-29 12:20:00,72.82,72.86,72.78,72.84,83102.0,54.3095,54.3393,54.2797,54.3244,83102.0
2016-06-29 12:30:00,72.83,72.85,72.73,72.76,80421.0,54.317,54.3319,54.2424,54.2647,80421.0
2016-06-29 12:40:00,72.76,72.8,72.72,72.77,74066.0,54.2647,54.2946,54.2349,54.2722,74066.0
2016-06-29 12:50:00,72.77,72.85,72.74,72.81,88071.0,54.2722,54.3319,54.2498,54.302,88071.0
2016-06-29 13:00:00,72.81,72.86,72.72,72.73,57334.0,54.302,54.3393,54.2349,54.2424,57334.0
2016-06-29 13:10:00,72.73,72.88,72.68,72.87,49713.0,54.2424,54.3542,54.2051,54.3468,49713.0
2016-06-29 13:20:00,72.86,72.96,72.83,72.84,102798.0,54.3393,54.4139,54.317,54.3244,102798.0
2016-06-29 13:30:00,72.83,72.99,72.83,72.92,64925.0,54.317,54.4363,54.317,54.3841,64925.0
2016-06-29 13:40:00,72.93,73.04,72.93,72.97,80484.0,54.3915,54.4736,54.3915,54.4214,80484.0
2016-06-29 13:50:00,72.97,73.02,72.95,72.97,79022.0,54.4214,54.4587,54.4065,54.4214,79022.0
2016-06-29 14:00:00,72.97,73.01,72.95,72.98,68997.0,54.4214,54.4512,54.4065,54.4288,68997.0
2016-06-29 14:10:00,72.99,73.03,72.92,72.97,88407.0,54.4363,54.4661,54.3841,54.4214,88407.0
2016-06-29 14:20:00,72.97,73.08,72.96,73.03,107038.0,54.4214,54.5034,54.4139,54.4661,107038.0
2016-06-29 14:30:00,73.03,73.09,72.99,73.05,74862.0,54.4661,54.5109,54.4363,54.481,74862.0
2016-06-29 14:40:00,73.05,73.17,73.02,73.04,109103.0,54.481,54.5705,54.4587,54.4736,109103.0
2016-06-29 14:50:00,73.05,73.16,73.01,73.09,83375.0,54.481,54.5631,54.4512,54.5109,83375.0
2016-06-29 15:00:00,73.08,73.16,73.03,73.04,124210.0,54.5034,54.5631,54.4661,54.4736,124210.0
2016-06-29 15:10:00,73.03,73.08,72.98,73.05,194106.0,54.4661,54.5034,54.4288,54.481,194106.0
2016-06-29 15:20:00,73.05,73.08,72.9,73.03,134670.0,54.481,54.5034,54.3692,54.4661,134670.0
2016-06-29 15:30:00,73.03,73.08,72.92,73.05,593448.0,54.4661,54.5034,54.3841,54.481,593448.0
2016-06-29 15:40:00,73.06,73.09,72.94,73.03,213613.0,54.4885,54.5109,54.399,54.4661,213613.0
2016-06-29 15:50:00,73.03,73.06,72.95,72.96,356333.0,54.4661,54.4885,54.4065,54.4139,356333.0
2016-06-30 09:30:00,73.1,73.26,73.06,73.14,165969.0,54.5183,54.6377,54.4885,54.5482,165969.0
2016-06-30 09:40:00,73.14,73.23,72.92,73.03,128185.0,54.5482,54.6153,54.3841,54.4661,128185.0
2016-06-30 09:50:00,73.02,73.05,72.75,72.84,79197.0,54.4587,54.481,54.2573,54.3244,79197.0
2016-06-30 10:00:00,72.84,72.88,72.71,72.84,85391.0,54.3244,54.3542,54.2275,54.3244,85391.0
2016-06-30 10:10:00,72.85,73.03,72.85,72.95,59355.0,54.3319,54.4661,54.3319,54.4065,59355.0
2016-06-30 10:20:00,72.96,72.99,72.75,72.88,94186.0,54.4139,54.4363,54.2573,54.3542,94186.0
2016-06-30 10:30:00,72.88,73.06,72.85,73.0,57428.0,54.3542,54.4885,54.3319,54.4437,57428.0
2016-06-30 10:40:00,73.0,73.09,72.94,73.04,61890.0,54.4437,54.5109,54.399,54.4736,61890.0
2016-06-30 10:50:00,73.05,73.1,72.98,73.03,38262.0,54.481,54.5183,54.4288,54.4661,38262.0
2016-06-30 11:00:00,73.02,73.03,72.9,73.03,57119.0,54.4587,54.4661,54.3692,54.4661,57119.0
2016-06-30 11:10:00,73.04,73.09,72.99,73.01,50555.0,54.4736,54.5109,54.4363,54.4512,50555.0
2016-06-30 11:20:00,73.02,73.24,73.01,73.19,80065.0,54.4587,54.6227,54.4512,54.5854,80065.0
2016-06-30 11:30:00,73.2,73.3,73.15,73.2,80444.0,54.5929,54.6675,54.5556,54.5929,80444.0
2016-06-30 11:40:00,73.2,73.23,73.1,73.19,111228.0,54.5929,54.6153,54.5183,54.5854,111228.0
2016-06-30 11:50:00,73.19,73.31,73.13,73.31,60224.0,54.5854,54.6749,54.5407,54.6749,60224.0
2016-06-30 12:00:00,73.31,73.43,73.2,73.23,88355.0,54.6749,54.7644,54.5929,54.6153,88355.0
2016-06-30 12:10:00,73.23,73.43,73.23,73.4,47351.0,54.6153,54.7644,54.6153,54.7421,47351.0
2016-06-30 12:20:00,73.4,73.46,73.34,73.39,74975.0,54.7421,54.7868,54.6973,54.7346,74975.0
2016-06-30 12:30:00,73.39,73.43,73.35,73.39,74484.0,54.7346,54.7644,54.7048,54.7346,74484.0
2016-06-30 12:40:00,73.39,73.48,73.33,73.48,79894.0,54.7346,54.8017,54.6899,54.8017,79894.0
2016-06-30 12:50:00,73.48,73.57,73.48,73.49,64729.0,54.8017,54.8689,54.8017,54.8092,64729.0
2016-06-30 13:00:00,73.5,73.58,73.43,73.55,46861.0,54.8166,54.8763,54.7644,54.8539,46861.0
2016-06-30 13:10:00,73.55,73.59,73.47,73.54,39012.0,54.8539,54.8838,54.7943,54.8465,39012.0
2016-06-30 13:20:00,73.53,73.57,73.39,73.42,39993.0,54.839,54.8689,54.7346,54.757,39993.0
2016-06-30 13:30:00,73.42,73.44,73.33,73.38,43757.0,54.757,54.7719,54.6899,54.7271,43757.0
2016-06-30 13:40:00,73.38,73.45,73.37,73.39,36636.0,54.7271,54.7794,54.7197,54.7346,36636.0
2016-06-30 13:50:00,73.4,73.52,73.38,73.47,70680.0,54.7421,54.8316,54.7271,54.7943,70680.0
2016-06-30 14:00:00,73.47,73.63,73.45,73.63,91652.0,54.7943,54.9136,54.7794,54.9136,91652.0
2016-06-30 14:10:00,73.63,73.71,73.59,73.67,86186.0,54.9136,54.9733,54.8838,54.9434,86186.0
2016-06-30 14:20:00,73.68,73.75,73.59,73.63,79752.0,54.9509,55.0031,54.8838,54.9136,79752.0
2016-06-30 14:30:00,73.64,73.69,73.51,73.54,85202.0,54.9211,54.9583,54.8241,54.8465,85202.0
2016-06-30 14:40:00,73.54,73.59,73.45,73.51,111470.0,54.8465,54.8838,54.7794,54.8241,111470.0
2016-06-30 14:50:00,73.51,73.58,73.47,73.53,129610.0,54.8241,54.8763,54.7943,54.839,129610.0
2016-06-30 15:00:00,73.54,73.57,73.48,73.52,69992.0,54.8465,54.8689,54.8017,54.8316,69992.0
2016-06-30 15:10:00,73.52,73.52,73.41,73.45,121556.0,54.8316,54.8316,54.7495,54.7794,121556.0
2016-06-30 15:20:00,73.45,73.62,73.42,73.59,88454.0,54.7794,54.9061,54.757,54.8838,88454.0
2016-06-30 15:30:00,73.59,73.63,73.51,73.55,140228.0,54.8838,54.9136,54.8241,54.8539,140228.0
2016-06-30 15:40:00,73.55,73.58,73.36,73.37,189092.0,54.8539,54.8763,54.7122,54.7197,189092.0
2016-06-30 15:50:00,73.38,73.56,73.37,73.55,559569.0,54.7271,54.8614,54.7197,54.8539,559569.0
2016-07-01 09:30:00,73.66,73.69,73.33,73.49,153948.0,54.936,54.9583,54.6899,54.8092,153948.0
2016-07-01 09:40:00,73.5,73.72,73.44,73.7,48848.0,54.8166,54.9807,54.7719,54.9658,48848.0
2016-07-01 09:50:00,73.71,73.93,73.69,73.91,99029.0,54.9733,55.1373,54.9583,55.1224,99029.0
2016-07-01 10:00:00,73.93,73.98,73.87,73.9,58369.0,55.1373,55.1746,55.0926,55.115,58369.0
2016-07-01 10:10:00,73.89,74.09,73.81,74.07,96781.0,55.1075,55.2567,55.0478,55.2418,96781.0
2016-07-01 10:20:00,74.07,74.16,73.98,74.03,73861.0,55.2418,55.3089,55.1746,55.2119,73861.0
2016-07-01 10:30:00,74.0,74.0,73.9,73.94,40492.0,55.1895,55.1895,55.115,55.1448,40492.0
2016-07-01 10:40:00,73.93,74.04,73.89,73.97,76959.0,55.1373,55.2194,55.1075,55.1672,76959.0
2016-07-01 10:50:00,73.96,74.1,73.89,73.9,56257.0,55.1597,55.2641,55.1075,55.115,56257.0
2016-07-01 11:00:00,73.89,73.89,73.77,73.84,59017.0,55.1075,55.1075,55.018,55.0702,59017.0
2016-07-01 11:10:00,73.85,73.88,73.74,73.82,65019.0,55.0777,55.1,54.9956,55.0553,65019.0
2016-07-01 11:20:00,73.82,73.82,73.67,73.81,49761.0,55.0553,55.0553,54.9434,55.0478,49761.0
2016-07-01 11:30:00,73.8,73.9,73.8,73.84,65800.0,55.0404,55.115,55.0404,55.0702,65800.0
2016-07-01 11:40:00,73.84,73.87,73.68,73.75,52122.0,55.0702,55.0926,54.9509,55.0031,52122.0
2016-07-01 11:50:00,73.75,73.81,73.7,73.8,40778.0,55.0031,55.0478,54.9658,55.0404,40778.0
2016-07-01 12:00:00,73.8,73.84,73.73,73.77,56778.0,55.0404,55.0702,54.9882,55.018,56778.0
2016-07-01 12:10:00,73.77,73.85,73.72,73.85,25617.0,55.018,55.0777,54.9807,55.0777,25617.0
2016-07-01 12:20:00,73.84,73.85,73.68,73.75,32052.0,55.0702,55.0777,54.9509,55.0031,32052.0
2016-07-01 12:30:00,73.74,73.79,73.72,73.73,28155.0,54.9956,55.0329,54.9807,54.9882,28155.0
2016-07-01 12:40:00,73.73,73.81,73.72,73.76,29891.0,54.9882,55.0478,54.9807,55.0106,29891.0
2016-07-01 12:50:00,73.75,73.8,73.68,73.69,25222.0,55.0031,55.0404,54.9509,54.9583,25222.0
2016-07-01 13:00:00,73.69,73.82,73.68,73.81,27323.0,54.9583,55.0553,54.9509,55.0478,27323.0
2016-07-01 13:10:00,73.81,73.85,73.79,73.8,44831.0,55.0478,55.0777,55.0329,55.0404,44831.0
2016-07-01 13:20:00,73.79,73.79,73.72,73.72,37509.0,55.0329,55.0329,54.9807,54.9807,37509.0
2016-07-01 13:30:00,73.72,73.75,73.67,73.72,41137.0,54.9807,55.0031,54.9434,54.9807,41137.0
2016-07-01 13:40:00,73.72,73.85,73.71,73.83,47502.0,54.9807,55.0777,54.9733,55.0628,47502.0
2016-07-01 13:50:00,73.83,73.84,73.71,73.79,71500.0,55.0628,55.0702,54.9733,55.0329,71500.0
2016-07-01 14:00:00,73.78,73.89,73.78,73.85,52515.0,55.0255,55.1075,55.0255,55.0777,52515.0
2016-07-01 14:10:00,73.83,73.86,73.7,73.74,33192.0,55.0628,55.0851,54.9658,54.9956,33192.0
2016-07-01 14:20:00,73.74,73.76,73.65,73.7,31129.0,54.9956,55.0106,54.9285,54.9658,31129.0
2016-07-01 14:30:00,73.7,73.73,73.63,73.67,31874.0,54.9658,54.9882,54.9136,54.9434,31874.0
2016-07-01 14:40:00,73.66,73.71,73.61,73.67,47132.0,54.936,54.9733,54.8987,54.9434,47132.0
2016-07-01 14:50:00,73.68,73.7,73.59,73.68,42641.0,54.9509,54.9658,54.8838,54.9509,42641.0
2016-07-01 15:00:00,73.68,73.84,73.68,73.79,37331.0,54.9509,55.0702,54.9509,55.0329,37331.0
2016-07-01 15:10:00,73.79,73.82,73.74,73.77,48743.0,55.0329,55.0553,54.9956,55.018,48743.0
2016-07-01 15:20:00,73.77,73.81,73.72,73.77,43493.0,55.018,55.0478,54.9807,55.018,43493.0
2016-07-01 15:30:00,73.75,73.9,73.74,73.79,110292.0,55.0031,55.115,54.9956,55.0329,110292.0
2016-07-01 15:40:00,73.79,73.87,73.73,73.74,85130.0,55.0329,55.0926,54.9882,54.9956,85130.0
2016-07-01 15:50:00,73.74,73.9,73.74,73.77,216967.0,54.9956,55.115,54.9956,55.018,216967.0
2016-07-05 09:30:00,73.75,73.94,73.56,73.74,140108.0,55.0031,55.1448,54.8614,54.9956,140108.0
2016-07-05 09:40:00,73.73,73.86,73.66,73.66,107569.0,54.9882,55.0851,54.936,54.936,107569.0
2016-07-05 09:50:00,73.65,73.86,73.63,73.81,99017.0,54.9285,55.0851,54.9136,55.0478,99017.0
2016-07-05 10:00:00,73.8,73.87,73.72,73.78,65326.0,55.0404,55.0926,54.9807,55.0255,65326.0
2016-07-05 10:10:00,73.79,73.92,73.73,73.8,81882.0,55.0329,55.1299,54.9882,55.0404,81882.0
2016-07-05 10:20:00,73.8,73.82,73.55,73.67,88461.0,55.0404,55.0553,54.8539,54.9434,88461.0
2016-07-05 10:30:00,73.67,73.81,73.64,73.74,55876.0,54.9434,55.0478,54.9211,54.9956,55876.0
2016-07-05 10:40:00,73.75,73.76,73.56,73.58,42445.0,55.0031,55.0106,54.8614,54.8763,42445.0
2016-07-05 10:50:00,73.57,73.6,73.52,73.56,50223.0,54.8689,54.8912,54.8316,54.8614,50223.0
2016-07-05 11:00:00,73.56,73.57,73.39,73.4,121558.0,54.8614,54.8689,54.7346,54.7421,121558.0
2016-07-05 11:10:00,73.41,73.6,73.29,73.55,86407.0,54.7495,54.8912,54.66,54.8539,86407.0
2016-07-05 11:20:00,73.55,73.74,73.49,73.69,43177.0,54.8539,54.9956,54.8092,54.9583,43177.0
2016-07-05 11:30:00,73.69,73.78,73.65,73.76,64131.0,54.9583,55.0255,54.9285,55.0106,64131.0
2016-07-05 11:40:00,73.75,73.78,73.66,73.75,63992.0,55.0031,55.0255,54.936,55.0031,63992.0
2016-07-05 11:50:00,73.74,73.76,73.63,73.74,45298.0,54.9956,55.0106,54.9136,54.9956,45298.0
2016-07-05 12:00:00,73.74,73.76,73.66,73.67,49192.0,54.9956,55.0106,54.936,54.9434,49192.0
2016-07-05 12:10:00,73.68,73.84,73.65,73.81,54089.0,54.9509,55.0702,54.9285,55.0478,54089.0
2016-07-05 12:20:00,73.8,73.89,73.79,73.87,27294.0,55.0404,55.1075,55.0329,55.0926,27294.0
2016-07-05 12:30:00,73.88,73.9,73.75,73.77,45108.0,55.1,55.115,55.0031,55.018,45108.0
2016-07-05 12:40:00,73.78,73.87,73.76,73.83,35623.0,55.0255,55.0926,55.0106,55.0628,35623.0
2016-07-05 12:50:00,73.83,73.83,73.72,73.8,30013.0,55.0628,55.0628,54.9807,55.0404,30013.0
2016-07-05 13:00:00,73.8,73.89,73.75,73.88,40892.0,55.0404,55.1075,55.0031,55.1,40892.0
2016-07-05 13:10:00,73.88,73.91,73.83,73.84,33343.0,55.1,55.1224,55.0628,55.0702,33343.0
2016-07-05 13:20:00,73.85,73.9,73.81,73.85,57529.0,55.0777,55.115,55.0478,55.0777,57529.0
2016-07-05 13:30:00,73.85,73.92,73.83,73.88,73021.0,55.0777,55.1299,55.0628,55.1,73021.0
2016-07-05 13:40:00,73.88,73.91,73.82,73.84,49485.0,55.1,55.1224,55.0553,55.0702,49485.0
2016-07-05 13:50:00,73.84,73.93,73.82,73.92,47238.0,55.0702,55.1373,55.0553,55.1299,47238.0
2016-07-05 14:00:00,73.91,73.98,73.9,73.96,54399.0,55.1224,55.1746,55.115,55.1597,54399.0
2016-07-05 14:10:00,73.95,74.03,73.94,73.96,46328.0,55.1523,55.2119,55.1448,55.1597,46328.0
2016-07-05 14:20:00,73.96,74.08,73.94,74.01,63793.0,55.1597,55.2492,55.1448,55.197,63793.0
2016-07-05 14:30:00,74.01,74.03,73.93,73.94,45740.0,55.197,55.2119,55.1373,55.1448,45740.0
2016-07-05 14:40:00,73.94,73.99,73.93,73.97,119176.0,55.1448,55.1821,55.1373,55.1672,119176.0
2016-07-05 14:50:00,73.96,74.02,73.89,73.91,87429.0,55.1597,55.2045,55.1075,55.1224,87429.0
2016-07-05 15:00:00,73.9,73.95,73.88,73.92,77329.0,55.115,55.1523,55.1,55.1299,77329.0
2016-07-05 15:10:00,73.93,73.97,73.87,73.92,72478.0,55.1373,55.1672,55.0926,55.1299,72478.0
2016-07-05 15:20:00,73.93,73.98,73.92,73.95,51002.0,55.1373,55.1746,55.1299,55.1523,51002.0
2016-07-05 15:30:00,73.95,74.19,73.94,74.12,215946.0,55.1523,55.3312,55.1448,55.279,215946.0
2016-07-05 15:40:00,74.13,74.13,73.96,73.98,249177.0,55.2865,55.2865,55.1597,55.1746,249177.0
2016-07-05 15:50:00,73.98,73.98,73.72,73.76,370949.0,55.1746,55.1746,54.9807,55.0106,370949.0
2016-07-06 09:30:00,74.01,74.06,73.21,73.42,244710.0,55.197,55.2343,54.6004,54.757,244710.0
2016-07-06 09:40:00,73.42,73.46,73.18,73.35,220988.0,54.757,54.7868,54.578,54.7048,220988.0
2016-07-06 09:50:00,73.35,73.45,73.14,73.32,189812.0,54.7048,54.7794,54.5482,54.6824,189812.0
2016-07-06 10:00:00,73.32,73.61,73.15,73.17,212675.0,54.6824,54.8987,54.5556,54.5705,212675.0
2016-07-06 10:10:00,73.14,73.23,72.87,72.94,138664.0,54.5482,54.6153,54.3468,54.399,138664.0
2016-07-06 10:20:00,72.94,73.12,72.9,72.95,114241.0,54.399,54.5332,54.3692,54.4065,114241.0
2016-07-06 10:30:00,72.96,73.09,72.93,73.09,123925.0,54.4139,54.5109,54.3915,54.5109,123925.0
2016-07-06 10:40:00,73.09,73.19,72.98,73.05,109870.0,54.5109,54.5854,54.4288,54.481,109870.0
2016-07-06 10:50:00,73.04,73.12,72.96,73.09,117698.0,54.4736,54.5332,54.4139,54.5109,117698.0
2016-07-06 11:00:00,73.09,73.15,73.0,73.04,160026.0,54.5109,54.5556,54.4437,54.4736,160026.0
2016-07-06 11:10:00,73.05,73.21,73.04,73.16,134786.0,54.481,54.6004,54.4736,54.5631,134786.0
2016-07-06 11:20:00,73.16,73.17,73.03,73.03,91095.0,54.5631,54.5705,54.4661,54.4661,91095.0
2016-07-06 11:30:00,73.04,73.23,73.04,73.11,79880.0,54.4736,54.6153,54.4736,54.5258,79880.0
2016-07-06 11:40:00,73.11,73.2,73.09,73.17,79696.0,54.5258,54.5929,54.5109,54.5705,79696.0
2016-07-06 11:50:00,73.17,73.23,73.13,73.16,93873.0,54.5705,54.6153,54.5407,54.5631,93873.0
2016-07-06 12:00:00,73.14,73.3,73.14,73.23,107098.0,54.5482,54.6675,54.5482,54.6153,107098.0
2016-07-06 12:10:00,73.23,73.35,73.22,73.29,55520.0,54.6153,54.7048,54.6078,54.66,55520.0
2016-07-06 12:20:00,73.29,73.31,73.1,73.18,87933.0,54.66,54.6749,54.5183,54.578,87933.0
2016-07-06 12:30:00,73.18,73.39,73.18,73.3,55195.0,54.578,54.7346,54.578,54.6675,55195.0
2016-07-06 12:40:00,73.3,73.36,73.22,73.25,66368.0,54.6675,54.7122,54.6078,54.6302,66368.0
2016-07-06 12:50:00,73.25,73.4,73.24,73.4,49794.0,54.6302,54.7421,54.6227,54.7421,49794.0
2016-07-06 13:00:00,73.41,73.44,73.26,73.27,58940.0,54.7495,54.7719,54.6377,54.6451,58940.0
2016-07-06 13:10:00,73.27,73.32,73.23,73.29,42147.0,54.6451,54.6824,54.6153,54.66,42147.0
2016-07-06 13:20:00,73.3,73.43,73.3,73.42,35418.0,54.6675,54.7644,54.6675,54.757,35418.0
2016-07-06 13:30:00,73.42,73.48,73.36,73.39,108391.0,54.757,54.8017,54.7122,54.7346,108391.0
2016-07-06 13:40:00,73.38,73.4,73.23,73.31,48119.0,54.7271,54.7421,54.6153,54.6749,48119.0
2016-07-06 13:50:00,73.31,73.34,73.24,73.25,59749.0,54.6749,54.6973,54.6227,54.6302,59749.0
2016-07-06 14:00:00,73.24,73.47,73.21,73.47,89310.0,54.6227,54.7943,54.6004,54.7943,89310.0
2016-07-06 14:10:00,73.47,73.51,73.31,73.47,96480.0,54.7943,54.8241,54.6749,54.7943,96480.0
2016-07-06 14:20:00,73.48,73.5,73.41,73.48,97650.0,54.8017,54.8166,54.7495,54.8017,97650.0
2016-07-06 14:30:00,73.48,73.69,73.46,73.62,141981.0,54.8017,54.9583,54.7868,54.9061,141981.0
2016-07-06 14:40:00,73.63,73.65,73.47,73.53,120402.0,54.9136,54.9285,54.7943,54.839,120402.0
2016-07-06 14:50:00,73.52,73.71,73.52,73.65,117917.0,54.8316,54.9733,54.8316,54.9285,117917.0
2016-07-06 15:00:00,73.65,73.79,73.62,73.74,139654.0,54.9285,55.0329,54.9061,54.9956,139654.0
2016-07-06 15:10:00,73.75,73.82,73.72,73.75,141940.0,55.0031,55.0553,54.9807,55.0031,141940.0
2016-07-06 15:20:00,73.75,73.75,73.6,73.71,115274.0,55.0031,55.0031,54.8912,54.9733,115274.0
2016-07-06 15:30:00,73.7,73.79,73.67,73.78,130127.0,54.9658,55.0329,54.9434,55.0255,130127.0
2016-07-06 15:40:00,73.78,73.84,73.75,73.81,151379.0,55.0255,55.0702,55.0031,55.0478,151379.0
2016-07-06 15:50:00,73.81,73.92,73.74,73.85,552508.0,55.0478,55.1299,54.9956,55.0777,552508.0
2016-07-07 09:30:00,73.85,74.0,73.69,73.76,111253.0,55.0777,55.1895,54.9583,55.0106,111253.0
2016-07-07 09:40:00,73.78,73.93,73.76,73.89,83126.0,55.0255,55.1373,55.0106,55.1075,83126.0
2016-07-07 09:50:00,73.89,73.92,73.83,73.86,55524.0,55.1075,55.1299,55.0628,55.0851,55524.0
2016-07-07 10:00:00,73.87,73.9,73.71,73.71,60014.0,55.0926,55.115,54.9733,54.9733,60014.0
2016-07-07 10:10:00,73.71,73.83,73.63,73.83,67011.0,54.9733,55.0628,54.9136,55.0628,67011.0
2016-07-07 10:20:00,73.83,73.92,73.72,73.92,53022.0,55.0628,55.1299,54.9807,55.1299,53022.0
2016-07-07 10:30:00,73.92,74.04,73.91,74.04,87104.0,55.1299,55.2194,55.1224,55.2194,87104.0
2016-07-07 10:40:00,74.05,74.1,73.94,73.99,73758.0,55.2268,55.2641,55.1448,55.1821,73758.0
2016-07-07 10:50:00,73.99,74.01,73.84,74.0,104099.0,55.1821,55.197,55.0702,55.1895,104099.0
2016-07-07 11:00:00,73.97,74.04,73.89,74.03,103759.0,55.1672,55.2194,55.1075,55.2119,103759.0
2016-07-07 11:10:00,74.04,74.13,74.0,74.05,106707.0,55.2194,55.2865,55.1895,55.2268,106707.0
2016-07-07 11:20:00,74.05,74.15,73.98,74.07,56929.0,55.2268,55.3014,55.1746,55.2418,56929.0
2016-07-07 11:30:00,74.08,74.1,73.94,74.01,62468.0,55.2492,55.2641,55.1448,55.197,62468.0
2016-07-07 11:40:00,74.01,74.01,73.88,73.94,64236.0,55.197,55.197,55.1,55.1448,64236.0
2016-07-07 11:50:00,73.94,74.05,73.92,73.98,60424.0,55.1448,55.2268,55.1299,55.1746,60424.0
2016-07-07 12:00:00,73.98,74.02,73.85,73.85,53672.0,55.1746,55.2045,55.0777,55.0777,53672.0
2016-07-07 12:10:00,73.85,73.93,73.83,73.85,38810.0,55.0777,55.1373,55.0628,55.0777,38810.0
2016-07-07 12:20:00,73.85,73.87,73.75,73.85,47192.0,55.0777,55.0926,55.0031,55.0777,47192.0
2016-07-07 12:30:00,73.85,73.88,73.8,73.86,37615.0,55.0777,55.1,55.0404,55.0851,37615.0
2016-07-07 12:40:00,73.86,73.9,73.81,73.85,37784.0,55.0851,55.115,55.0478,55.0777,37784.0
2016-07-07 12:50:00,73.84,73.85,73.7,73.72,49600.0,55.0702,55.0777,54.9658,54.9807,49600.0
2016-07-07 13:00:00,73.71,73.79,73.64,73.71,54594.0,54.9733,55.0329,54.9211,54.9733,54594.0
2016-07-07 13:10:00,73.71,73.81,73.7,73.79,31768.0,54.9733,55.0478,54.9658,55.0329,31768.0
2016-07-07 13:20:00,73.77,73.89,73.76,73.85,30788.0,55.018,55.1075,55.0106,55.0777,30788.0
2016-07-07 13:30:00,73.87,73.93,73.86,73.87,35170.0,55.0926,55.1373,55.0851,55.0926,35170.0
2016-07-07 13:40:00,73.87,73.91,73.73,73.75,75364.0,55.0926,55.1224,54.9882,55.0031,75364.0
2016-07-07 13:50:00,73.76,73.86,73.7,73.86,39663.0,55.0106,55.0851,54.9658,55.0851,39663.0
2016-07-07 14:00:00,73.87,73.92,73.83,73.83,44539.0,55.0926,55.1299,55.0628,55.0628,44539.0
2016-07-07 14:10:00,73.84,73.84,73.66,73.77,67113.0,55.0702,55.0702,54.936,55.018,67113.0
2016-07-07 14:20:00,73.75,73.83,73.69,73.7,43447.0,55.0031,55.0628,54.9583,54.9658,43447.0
2016-07-07 14:30:00,73.7,73.79,73.68,73.72,41300.0,54.9658,55.0329,54.9509,54.9807,41300.0
2016-07-07 14:40:00,73.72,73.76,73.65,73.72,41631.0,54.9807,55.0106,54.9285,54.9807,41631.0
2016-07-07 14:50:00,73.74,73.75,73.66,73.71,35017.0,54.9956,55.0031,54.936,54.9733,35017.0
2016-07-07 15:00:00,73.72,73.89,73.69,73.85,61930.0,54.9807,55.1075,54.9583,55.0777,61930.0
2016-07-07 15:10:00,73.85,73.88,73.81,73.83,50386.0,55.0777,55.1,55.0478,55.0628,50386.0
2016-07-07 15:20:00,73.84,73.88,73.81,73.85,59281.0,55.0702,55.1,55.0478,55.0777,59281.0
2016-07-07 15:30:00,73.86,73.95,73.84,73.94,86439.0,55.0851,55.1523,55.0702,55.1448,86439.0
2016-07-07 15:40:00,73.94,74.05,73.91,74.03,133765.0,55.1448,55.2268,55.1224,55.2119,133765.0
2016-07-07 15:50:00,74.03,74.14,74.0,74.08,535555.0,55.2119,55.294,55.1895,55.2492,535555.0
2016-07-08 09:30:00,74.29,74.32,74.0,74.13,165972.0,55.4058,55.4282,55.1895,55.2865,165972.0
2016-07-08 09:40:00,74.12,74.3,74.03,74.09,126821.0,55.279,55.4133,55.2119,55.2567,126821.0
2016-07-08 09:50:00,74.1,74.2,74.06,74.12,74693.0,55.2641,55.3387,55.2343,55.279,74693.0
2016-07-08 10:00:00,74.16,74.32,74.09,74.31,106865.0,55.3089,55.4282,55.2567,55.4207,106865.0
2016-07-08 10:10:00,74.33,74.57,74.31,74.52,106132.0,55.4357,55.6147,55.4207,55.5774,106132.0
2016-07-08 10:20:00,74.52,74.67,74.52,74.61,100398.0,55.5774,55.6892,55.5774,55.6445,100398.0
2016-07-08 10:30:00,74.61,74.65,74.53,74.61,82267.0,55.6445,55.6743,55.5848,55.6445,82267.0
2016-07-08 10:40:00,74.61,74.76,74.61,74.73,74624.0,55.6445,55.7564,55.6445,55.734,74624.0
2016-07-08 10:50:00,74.73,74.86,74.71,74.81,69862.0,55.734,55.8309,55.7191,55.7936,69862.0
2016-07-08 11:00:00,74.82,74.91,74.76,74.89,79759.0,55.8011,55.8682,55.7564,55.8533,79759.0
2016-07-08 11:10:00,74.89,75.0,74.89,74.99,76764.0,55.8533,55.9354,55.8533,55.9279,76764.0
2016-07-08 11:20:00,74.99,75.0,74.88,74.9,81787.0,55.9279,55.9354,55.8459,55.8608,81787.0
2016-07-08 11:30:00,74.89,74.9,74.76,74.8,86500.0,55.8533,55.8608,55.7564,55.7862,86500.0
2016-07-08 11:40:00,74.81,74.98,74.8,74.97,103371.0,55.7936,55.9204,55.7862,55.913,103371.0
2016-07-08 11:50:00,74.96,75.06,74.93,75.03,188198.0,55.9055,55.9801,55.8831,55.9577,188198.0
2016-07-08 12:00:00,75.02,75.07,74.9,75.03,98772.0,55.9503,55.9876,55.8608,55.9577,98772.0
2016-07-08 12:10:00,75.03,75.15,75.02,75.15,70436.0,55.9577,56.0472,55.9503,56.0472,70436.0
2016-07-08 12:20:00,75.14,75.23,75.08,75.08,93706.0,56.0398,56.1069,55.995,55.995,93706.0
2016-07-08 12:30:00,75.08,75.09,74.94,74.97,71871.0,55.995,56.0025,55.8906,55.913,71871.0
2016-07-08 12:40:00,74.97,75.04,74.96,75.03,39202.0,55.913,55.9652,55.9055,55.9577,39202.0
2016-07-08 12:50:00,75.03,75.03,74.93,74.99,48255.0,55.9577,55.9577,55.8831,55.9279,48255.0
2016-07-08 13:00:00,74.98,75.21,74.98,75.21,132297.0,55.9204,56.092,55.9204,56.092,132297.0
2016-07-08 13:10:00,75.2,75.25,75.15,75.17,67892.0,56.0845,56.1218,56.0472,56.0621,67892.0
2016-07-08 13:20:00,75.17,75.23,75.14,75.23,49118.0,56.0621,56.1069,56.0398,56.1069,49118.0
2016-07-08 13:30:00,75.23,75.33,75.22,75.25,68908.0,56.1069,56.1815,56.0994,56.1218,68908.0
2016-07-08 13:40:00,75.25,75.31,75.19,75.23,76606.0,56.1218,56.1666,56.0771,56.1069,76606.0
2016-07-08 13:50:00,75.23,75.31,75.21,75.3,62628.0,56.1069,56.1666,56.092,56.1591,62628.0
2016-07-08 14:00:00,75.3,75.38,75.23,75.35,131676.0,56.1591,56.2188,56.1069,56.1964,131676.0
2016-07-08 14:10:00,75.35,75.41,75.32,75.39,70037.0,56.1964,56.2411,56.174,56.2262,70037.0
2016-07-08 14:20:00,75.39,75.51,75.37,75.49,70793.0,56.2262,56.3157,56.2113,56.3008,70793.0
2016-07-08 14:30:00,75.48,75.57,75.44,75.53,108879.0,56.2933,56.3605,56.2635,56.3306,108879.0
2016-07-08 14:40:00,75.52,75.61,75.47,75.61,120768.0,56.3232,56.3903,56.2859,56.3903,120768.0
2016-07-08 14:50:00,75.61,75.72,75.56,75.56,113991.0,56.3903,56.4723,56.353,56.353,113991.0
2016-07-08 15:00:00,75.57,75.59,75.53,75.54,124085.0,56.3605,56.3754,56.3306,56.3381,124085.0
2016-07-08 15:10:00,75.55,75.56,75.48,75.5,119467.0,56.3455,56.353,56.2933,56.3083,119467.0
2016-07-08 15:20:00,75.49,75.53,75.4,75.4,127868.0,56.3008,56.3306,56.2337,56.2337,127868.0
2016-07-08 15:30:00,75.4,75.41,75.3,75.36,222962.0,56.2337,56.2411,56.1591,56.2038,222962.0
2016-07-08 15:40:00,75.35,75.35,75.22,75.26,231432.0,56.1964,56.1964,56.0994,56.1293,231432.0
2016-07-08 15:50:00,75.27,75.39,75.23,75.26,445927.0,56.1367,56.2262,56.1069,56.1293,445927.0
2016-07-11 09:30:00,75.35,75.46,75.03,75.17,147177.0,56.1964,56.2784,55.9577,56.0621,147177.0
2016-07-11 09:40:00,75.2,75.31,75.04,75.19,106720.0,56.0845,56.1666,55.9652,56.0771,106720.0
2016-07-11 09:50:00,75.17,75.34,75.15,75.33,92518.0,56.0621,56.1889,56.0472,56.1815,92518.0
2016-07-11 10:00:00,75.34,75.48,75.19,75.45,81998.0,56.1889,56.2933,56.0771,56.271,81998.0
2016-07-11 10:10:00,75.46,75.47,75.29,75.4,37352.0,56.2784,56.2859,56.1516,56.2337,37352.0
2016-07-11 10:20:00,75.42,75.42,75.13,75.17,54638.0,56.2486,56.2486,56.0323,56.0621,54638.0
2016-07-11 10:30:00,75.16,75.26,75.13,75.2,52245.0,56.0547,56.1293,56.0323,56.0845,52245.0
2016-07-11 10:40:00,75.23,75.29,75.2,75.27,92853.0,56.1069,56.1516,56.0845,56.1367,92853.0
2016-07-11 10:50:00,75.28,75.45,75.2,75.37,50011.0,56.1442,56.271,56.0845,56.2113,50011.0
2016-07-11 11:00:00,75.38,75.48,75.32,75.46,55115.0,56.2188,56.2933,56.174,56.2784,55115.0
2016-07-11 11:10:00,75.46,75.49,75.34,75.41,55171.0,56.2784,56.3008,56.1889,56.2411,55171.0
2016-07-11 11:20:00,75.4,75.41,75.17,75.33,134027.0,56.2337,56.2411,56.0621,56.1815,134027.0
2016-07-11 11:30:00,75.33,75.42,75.31,75.4,56480.0,56.1815,56.2486,56.1666,56.2337,56480.0
2016-07-11 11:40:00,75.4,75.54,75.39,75.48,87531.0,56.2337,56.3381,56.2262,56.2933,87531.0
2016-07-11 11:50:00,75.48,75.55,75.43,75.43,105049.0,56.2933,56.3455,56.256,56.256,105049.0
2016-07-11 12:00:00,75.43,75.46,75.41,75.42,91432.0,56.256,56.2784,56.2411,56.2486,91432.0
2016-07-11 12:10:00,75.43,75.47,75.39,75.41,46351.0,56.256,56.2859,56.2262,56.2411,46351.0
2016-07-11 12:20:00,75.41,75.42,75.29,75.3,56527.0,56.2411,56.2486,56.1516,56.1591,56527.0
2016-07-11 12:30:00,75.3,75.5,75.29,75.48,53164.0,56.1591,56.3083,56.1516,56.2933,53164.0
2016-07-11 12:40:00,75.49,75.61,75.47,75.52,35118.0,56.3008,56.3903,56.2859,56.3232,35118.0
2016-07-11 12:50:00,75.53,75.58,75.46,75.54,36950.0,56.3306,56.3679,56.2784,56.3381,36950.0
2016-07-11 13:00:00,75.55,75.61,75.51,75.58,62972.0,56.3455,56.3903,56.3157,56.3679,62972.0
2016-07-11 13:10:00,75.57,75.6,75.5,75.58,58504.0,56.3605,56.3828,56.3083,56.3679,58504.0
2016-07-11 13:20:00,75.58,75.65,75.51,75.57,74168.0,56.3679,56.4201,56.3157,56.3605,74168.0
2016-07-11 13:30:00,75.56,75.73,75.54,75.67,72584.0,56.353,56.4798,56.3381,56.435,72584.0
2016-07-11 13:40:00,75.68,75.69,75.59,75.64,72295.0,56.4425,56.45,56.3754,56.4127,72295.0
2016-07-11 13:50:00,75.65,75.77,75.65,75.72,108293.0,56.4201,56.5096,56.4201,56.4723,108293.0
2016-07-11 14:00:00,75.72,75.77,75.71,75.77,98917.0,56.4723,56.5096,56.4649,56.5096,98917.0
2016-07-11 14:10:00,75.77,75.83,75.7,75.75,164924.0,56.5096,56.5544,56.4574,56.4947,164924.0
2016-07-11 14:20:00,75.76,75.84,75.71,75.83,77278.0,56.5022,56.5618,56.4649,56.5544,77278.0
2016-07-11 14:30:00,75.83,75.83,75.7,75.72,74156.0,56.5544,56.5544,56.4574,56.4723,74156.0
2016-07-11 14:40:00,75.72,75.77,75.6,75.63,128038.0,56.4723,56.5096,56.3828,56.4052,128038.0
2016-07-11 14:50:00,75.62,75.62,75.46,75.46,93464.0,56.3977,56.3977,56.2784,56.2784,93464.0
2016-07-11 15:00:00,75.45,75.53,75.43,75.51,107600.0,56.271,56.3306,56.256,56.3157,107600.0
2016-07-11 15:10:00,75.51,75.63,75.5,75.62,82609.0,56.3157,56.4052,56.3083,56.3977,82609.0
2016-07-11 15:20:00,75.61,75.62,75.35,75.37,112209.0,56.3903,56.3977,56.1964,56.2113,112209.0
2016-07-11 15:30:00,75.36,75.39,75.32,75.35,104442.0,56.2038,56.2262,56.174,56.1964,104442.0
2016-07-11 15:40:00,75.35,75.36,75.29,75.33,144678.0,56.1964,56.2038,56.1516,56.1815,144678.0
2016-07-11 15:50:00,75.33,75.56,75.28,75.38,622089.0,56.1815,56.353,56.1442,56.2188,622089.0
2016-07-12 09:30:00,75.49,76.0,75.48,76.0,292505.0,56.3008,56.6812,56.2933,56.6812,292505.0
2016-07-12 09:40:00,75.99,76.07,75.77,75.86,165740.0,56.6737,56.7334,56.5096,56.5767,165740.0
2016-07-12 09:50:00,75.87,75.93,75.78,75.82,178505.0,56.5842,56.6289,56.5171,56.5469,178505.0
2016-07-12 10:00:00,75.84,76.0,75.83,75.86,119347.0,56.5618,56.6812,56.5544,56.5767,119347.0
2016-07-12 10:10:00,75.87,76.0,75.8,75.9,286150.0,56.5842,56.6812,56.532,56.6066,286150.0
2016-07-12 10:20:00,75.89,75.91,75.75,75.8,89193.0,56.5991,56.614,56.4947,56.532,89193.0
2016-07-12 10:30:00,75.81,75.84,75.67,75.69,97375.0,56.5395,56.5618,56.435,56.45,97375.0
2016-07-12 10:40:00,75.69,75.88,75.69,75.87,82801.0,56.45,56.5917,56.45,56.5842,82801.0
2016-07-12 10:50:00,75.87,75.95,75.85,75.91,95328.0,56.5842,56.6439,56.5693,56.614,95328.0
2016-07-12 11:00:00,75.91,75.92,75.72,75.74,94171.0,56.614,56.6215,56.4723,56.4872,94171.0
2016-07-12 11:10:00,75.74,75.86,75.71,75.85,71488.0,56.4872,56.5767,56.4649,56.5693,71488.0
2016-07-12 11:20:00,75.85,76.09,75.83,76.09,131791.0,56.5693,56.7483,56.5544,56.7483,131791.0
2016-07-12 11:30:00,76.08,76.1,76.02,76.07,71866.0,56.7408,56.7557,56.6961,56.7334,71866.0
2016-07-12 11:40:00,76.07,76.2,76.07,76.09,125619.0,56.7334,56.8303,56.7334,56.7483,125619.0
2016-07-12 11:50:00,76.1,76.24,76.1,76.17,75963.0,56.7557,56.8601,56.7557,56.8079,75963.0
2016-07-12 12:00:00,76.16,76.27,76.13,76.26,84389.0,56.8005,56.8825,56.7781,56.8751,84389.0
2016-07-12 12:10:00,76.27,76.3,76.21,76.29,80332.0,56.8825,56.9049,56.8378,56.8974,80332.0
2016-07-12 12:20:00,76.29,76.38,76.25,76.38,103488.0,56.8974,56.9646,56.8676,56.9646,103488.0
2016-07-12 12:30:00,76.38,76.43,76.3,76.37,99369.0,56.9646,57.0019,56.9049,56.9571,99369.0
2016-07-12 12:40:00,76.38,76.39,76.32,76.35,51931.0,56.9646,56.972,56.9198,56.9422,51931.0
2016-07-12 12:50:00,76.35,76.48,76.31,76.45,105342.0,56.9422,57.0391,56.9124,57.0168,105342.0
2016-07-12 13:00:00,76.45,76.47,76.41,76.43,69378.0,57.0168,57.0317,56.9869,57.0019,69378.0
2016-07-12 13:10:00,76.42,76.48,76.35,76.47,60684.0,56.9944,57.0391,56.9422,57.0317,60684.0
2016-07-12 13:20:00,76.46,76.49,76.38,76.47,76217.0,57.0242,57.0466,56.9646,57.0317,76217.0
2016-07-12 13:30:00,76.47,76.48,76.32,76.33,62839.0,57.0317,57.0391,56.9198,56.9273,62839.0
2016-07-12 13:40:00,76.33,76.45,76.33,76.37,71801.0,56.9273,57.0168,56.9273,56.9571,71801.0
2016-07-12 13:50:00,76.37,76.45,76.37,76.44,69927.0,56.9571,57.0168,56.9571,57.0093,69927.0
2016-07-12 14:00:00,76.44,76.49,76.41,76.45,146006.0,57.0093,57.0466,56.9869,57.0168,146006.0
2016-07-12 14:10:00,76.45,76.55,76.45,76.47,140590.0,57.0168,57.0913,57.0168,57.0317,140590.0
2016-07-12 14:20:00,76.47,76.48,76.39,76.45,66384.0,57.0317,57.0391,56.972,57.0168,66384.0
2016-07-12 14:30:00,76.46,76.48,76.32,76.4,78437.0,57.0242,57.0391,56.9198,56.9795,78437.0
2016-07-12 14:40:00,76.39,76.49,76.39,76.44,105012.0,56.972,57.0466,56.972,57.0093,105012.0
2016-07-12 14:50:00,76.44,76.52,76.44,76.52,70821.0,57.0093,57.069,57.0093,57.069,70821.0
2016-07-12 15:00:00,76.52,76.55,76.42,76.43,84369.0,57.069,57.0913,56.9944,57.0019,84369.0
2016-07-12 15:10:00,76.42,76.53,76.42,76.53,104647.0,56.9944,57.0764,56.9944,57.0764,104647.0
2016-07-12 15:20:00,76.53,76.55,76.37,76.38,118253.0,57.0764,57.0913,56.9571,56.9646,118253.0
2016-07-12 15:30:00,76.37,76.4,76.3,76.31,133688.0,56.9571,56.9795,56.9049,56.9124,133688.0
2016-07-12 15:40:00,76.31,76.37,76.17,76.26,180990.0,56.9124,56.9571,56.8079,56.8751,180990.0
2016-07-12 15:50:00,76.25,76.31,76.18,76.21,352231.0,56.8676,56.9124,56.8154,56.8378,352231.0
2016-07-13 09:30:00,76.6,76.71,76.1,76.45,172191.0,57.1286,57.2107,56.7557,57.0168,172191.0
2016-07-13 09:40:00,76.49,76.65,76.46,76.49,77492.0,57.0466,57.1659,57.0242,57.0466,77492.0
2016-07-13 09:50:00,76.48,76.86,76.43,76.86,169370.0,57.0391,57.3225,57.0019,57.3225,169370.0
2016-07-13 10:00:00,76.85,76.89,76.41,76.42,108439.0,57.3151,57.3449,56.9869,56.9944,108439.0
2016-07-13 10:10:00,76.43,76.49,76.39,76.46,151709.0,57.0019,57.0466,56.972,57.0242,151709.0
2016-07-13 10:20:00,76.45,76.46,76.25,76.31,88924.0,57.0168,57.0242,56.8676,56.9124,88924.0
2016-07-13 10:30:00,76.33,76.48,76.31,76.44,77641.0,56.9273,57.0391,56.9124,57.0093,77641.0
2016-07-13 10:40:00,76.45,76.55,76.42,76.52,68576.0,57.0168,57.0913,56.9944,57.069,68576.0
2016-07-13 10:50:00,76.52,76.54,76.44,76.51,136986.0,57.069,57.0839,57.0093,57.0615,136986.0
2016-07-13 11:00:00,76.52,76.57,76.47,76.52,93060.0,57.069,57.1063,57.0317,57.069,93060.0
2016-07-13 11:10:00,76.52,76.54,76.4,76.4,74003.0,57.069,57.0839,56.9795,56.9795,74003.0
2016-07-13 11:20:00,76.41,76.45,76.37,76.45,77209.0,56.9869,57.0168,56.9571,57.0168,77209.0
2016-07-13 11:30:00,76.46,76.48,76.37,76.38,110715.0,57.0242,57.0391,56.9571,56.9646,110715.0
2016-07-13 11:40:00,76.38,76.44,76.37,76.41,62655.0,56.9646,57.0093,56.9571,56.9869,62655.0
2016-07-13 11:50:00,76.4,76.56,76.38,76.45,87146.0,56.9795,57.0988,56.9646,57.0168,87146.0
2016-07-13 12:00:00,76.45,76.53,76.43,76.5,57415.0,57.0168,57.0764,57.0019,57.0541,57415.0
2016-07-13 12:10:00,76.5,76.64,76.49,76.57,48131.0,57.0541,57.1585,57.0466,57.1063,48131.0
2016-07-13 12:20:00,76.58,76.63,76.58,76.61,51725.0,57.1137,57.151,57.1137,57.1361,51725.0
2016-07-13 12:30:00,76.6,76.6,76.5,76.51,40851.0,57.1286,57.1286,57.0541,57.0615,40851.0
2016-07-13 12:40:00,76.5,76.56,76.43,76.46,41981.0,57.0541,57.0988,57.0019,57.0242,41981.0
2016-07-13 12:50:00,76.45,76.52,76.44,76.45,46436.0,57.0168,57.069,57.0093,57.0168,46436.0
2016-07-13 13:00:00,76.45,76.55,76.45,76.51,35160.0,57.0168,57.0913,57.0168,57.0615,35160.0
2016-07-13 13:10:00,76.5,76.56,76.46,76.5,42593.0,57.0541,57.0988,57.0242,57.0541,42593.0
2016-07-13 13:20:00,76.5,76.51,76.44,76.47,73954.0,57.0541,57.0615,57.0093,57.0317,73954.0
2016-07-13 13:30:00,76.46,76.49,76.43,76.43,62288.0,57.0242,57.0466,57.0019,57.0019,62288.0
2016-07-13 13:40:00,76.44,76.56,76.41,76.53,45227.0,57.0093,57.0988,56.9869,57.0764,45227.0
2016-07-13 13:50:00,76.53,76.58,76.45,76.51,80208.0,57.0764,57.1137,57.0168,57.0615,80208.0
2016-07-13 14:00:00,76.51,76.54,76.44,76.53,77963.0,57.0615,57.0839,57.0093,57.0764,77963.0
2016-07-13 14:10:00,76.54,76.67,76.54,76.6,81132.0,57.0839,57.1808,57.0839,57.1286,81132.0
2016-07-13 14:20:00,76.61,76.76,76.59,76.73,76152.0,57.1361,57.248,57.1212,57.2256,76152.0
2016-07-13 14:30:00,76.73,76.74,76.59,76.6,76535.0,57.2256,57.2331,57.1212,57.1286,76535.0
2016-07-13 14:40:00,76.6,76.64,76.55,76.64,60735.0,57.1286,57.1585,57.0913,57.1585,60735.0
2016-07-13 14:50:00,76.65,76.72,76.6,76.62,89634.0,57.1659,57.2181,57.1286,57.1436,89634.0
2016-07-13 15:00:00,76.61,76.75,76.6,76.66,107043.0,57.1361,57.2405,57.1286,57.1734,107043.0
2016-07-13 15:10:00,76.66,76.69,76.55,76.55,138357.0,57.1734,57.1958,57.0913,57.0913,138357.0
2016-07-13 15:20:00,76.55,76.69,76.53,76.6,170077.0,57.0913,57.1958,57.0764,57.1286,170077.0
2016-07-13 15:30:00,76.6,76.77,76.6,76.68,189469.0,57.1286,57.2554,57.1286,57.1883,189469.0
2016-07-13 15:40:00,76.68,76.76,76.64,76.64,158281.0,57.1883,57.248,57.1585,57.1585,158281.0
2016-07-13 15:50:00,76.64,76.7,76.53,76.58,451565.0,57.1585,57.2032,57.0764,57.1137,451565.0
2016-07-14 09:30:00,76.79,76.92,76.5,76.66,248483.0,57.2703,57.3673,57.0541,57.1734,248483.0
2016-07-14 09:40:00,76.67,76.71,76.43,76.56,117454.0,57.1808,57.2107,57.0019,57.0988,117454.0
2016-07-14 09:50:00,76.57,76.65,76.54,76.62,76886.0,57.1063,57.1659,57.0839,57.1436,76886.0
2016-07-14 10:00:00,76.62,76.9,76.61,76.81,83851.0,57.1436,57.3524,57.1361,57.2853,83851.0
2016-07-14 10:10:00,76.81,76.92,76.72,76.75,83196.0,57.2853,57.3673,57.2181,57.2405,83196.0
2016-07-14 10:20:00,76.74,76.75,76.53,76.58,79928.0,57.2331,57.2405,57.0764,57.1137,79928.0
2016-07-14 10:30:00,76.58,76.7,76.52,76.65,84025.0,57.1137,57.2032,57.069,57.1659,84025.0
2016-07-14 10:40:00,76.65,76.69,76.4,76.43,91649.0,57.1659,57.1958,56.9795,57.0019,91649.0
2016-07-14 10:50:00,76.43,76.47,76.29,76.36,93373.0,57.0019,57.0317,56.8974,56.9496,93373.0
2016-07-14 11:00:00,76.36,76.6,76.36,76.54,84812.0,56.9496,57.1286,56.9496,57.0839,84812.0
2016-07-14 11:10:00,76.53,76.6,76.44,76.48,76942.0,57.0764,57.1286,57.0093,57.0391,76942.0
2016-07-14 11:20:00,76.48,76.68,76.43,76.67,115245.0,57.0391,57.1883,57.0019,57.1808,115245.0
2016-07-14 11:30:00,76.67,76.68,76.57,76.57,64051.0,57.1808,57.1883,57.1063,57.1063,64051.0
2016-07-14 11:40:00,76.56,76.62,76.47,76.5,77882.0,57.0988,57.1436,57.0317,57.0541,77882.0
2016-07-14 11:50:00,76.51,76.55,76.38,76.39,123577.0,57.0615,57.0913,56.9646,56.972,123577.0
2016-07-14 12:00:00,76.39,76.46,76.39,76.44,83466.0,56.972,57.0242,56.972,57.0093,83466.0
2016-07-14 12:10:00,76.44,76.6,76.44,76.59,31768.0,57.0093,57.1286,57.0093,57.1212,31768.0
2016-07-14 12:20:00,76.59,76.61,76.49,76.53,44474.0,57.1212,57.1361,57.0466,57.0764,44474.0
2016-07-14 12:30:00,76.54,76.6,76.49,76.5,55867.0,57.0839,57.1286,57.0466,57.0541,55867.0
2016-07-14 12:40:00,76.51,76.64,76.5,76.6,108044.0,57.0615,57.1585,57.0541,57.1286,108044.0
2016-07-14 12:50:00,76.61,76.65,76.53,76.55,55827.0,57.1361,57.1659,57.0764,57.0913,55827.0
2016-07-14 13:00:00,76.55,76.55,76.37,76.47,65719.0,57.0913,57.0913,56.9571,57.0317,65719.0
2016-07-14 13:10:00,76.46,76.51,76.4,76.43,47512.0,57.0242,57.0615,56.9795,57.0019,47512.0
2016-07-14 13:20:00,76.42,76.43,76.32,76.32,44891.0,56.9944,57.0019,56.9198,56.9198,44891.0
2016-07-14 13:30:00,76.33,76.42,76.33,76.39,68420.0,56.9273,56.9944,56.9273,56.972,68420.0
2016-07-14 13:40:00,76.38,76.42,76.34,76.42,83170.0,56.9646,56.9944,56.9347,56.9944,83170.0
2016-07-14 13:50:00,76.43,76.48,76.37,76.4,32902.0,57.0019,57.0391,56.9571,56.9795,32902.0
2016-07-14 14:00:00,76.41,76.45,76.36,76.4,42400.0,56.9869,57.0168,56.9496,56.9795,42400.0
2016-07-14 14:10:00,76.4,76.57,76.4,76.55,51568.0,56.9795,57.1063,56.9795,57.0913,51568.0
2016-07-14 14:20:00,76.56,76.58,76.49,76.5,54574.0,57.0988,57.1137,57.0466,57.0541,54574.0
2016-07-14 14:30:00,76.49,76.53,76.38,76.51,71652.0,57.0466,57.0764,56.9646,57.0615,71652.0
2016-07-14 14:40:00,76.52,76.54,76.44,76.48,68489.0,57.069,57.0839,57.0093,57.0391,68489.0
2016-07-14 14:50:00,76.48,76.56,76.47,76.51,50834.0,57.0391,57.0988,57.0317,57.0615,50834.0
2016-07-14 15:00:00,76.51,76.73,76.49,76.68,123856.0,57.0615,57.2256,57.0466,57.1883,123856.0
2016-07-14 15:10:00,76.7,76.72,76.64,76.67,56982.0,57.2032,57.2181,57.1585,57.1808,56982.0
2016-07-14 15:20:00,76.68,76.81,76.67,76.8,74729.0,57.1883,57.2853,57.1808,57.2778,74729.0
2016-07-14 15:30:00,76.81,76.85,76.69,76.7,111033.0,57.2853,57.3151,57.1958,57.2032,111033.0
2016-07-14 15:40:00,76.72,76.79,76.65,76.78,124083.0,57.2181,57.2703,57.1659,57.2629,124083.0
2016-07-14 15:50:00,76.78,76.83,76.72,76.74,270572.0,57.2629,57.3002,57.2181,57.2331,270572.0
2016-07-15 09:30:00,77.11,77.12,76.84,76.91,2039406.0,57.509,57.5165,57.3076,57.3598,2039406.0
2016-07-15 09:40:00,76.91,76.95,76.83,76.92,101021.0,57.3598,57.3897,57.3002,57.3673,101021.0
2016-07-15 09:50:00,76.93,76.95,76.77,76.77,113663.0,57.3748,57.3897,57.2554,57.2554,113663.0
2016-07-15 10:00:00,76.78,76.88,76.73,76.85,168832.0,57.2629,57.3375,57.2256,57.3151,168832.0
2016-07-15 10:10:00,76.85,76.95,76.69,76.69,99838.0,57.3151,57.3897,57.1958,57.1958,99838.0
2016-07-15 10:20:00,76.67,76.87,76.67,76.8,123193.0,57.1808,57.33,57.1808,57.2778,123193.0
2016-07-15 10:30:00,76.81,76.86,76.77,76.81,54572.0,57.2853,57.3225,57.2554,57.2853,54572.0
2016-07-15 10:40:00,76.82,76.83,76.69,76.71,53879.0,57.2927,57.3002,57.1958,57.2107,53879.0
2016-07-15 10:50:00,76.71,76.75,76.49,76.5,113799.0,57.2107,57.2405,57.0466,57.0541,113799.0
2016-07-15 11:00:00,76.5,76.54,76.22,76.27,234038.0,57.0541,57.0839,56.8452,56.8825,234038.0
2016-07-15 11:10:00,76.27,76.38,76.08,76.08,192731.0,56.8825,56.9646,56.7408,56.7408,192731.0
2016-07-15 11:20:00,76.09,76.21,75.96,76.05,224782.0,56.7483,56.8378,56.6513,56.7184,224782.0
2016-07-15 11:30:00,76.05,76.26,76.03,76.17,85855.0,56.7184,56.8751,56.7035,56.8079,85855.0
2016-07-15 11:40:00,76.17,76.2,76.01,76.02,46825.0,56.8079,56.8303,56.6886,56.6961,46825.0
2016-07-15 11:50:00,76.01,76.02,75.84,75.86,123248.0,56.6886,56.6961,56.5618,56.5767,123248.0
2016-07-15 12:00:00,75.87,75.92,75.87,75.88,86307.0,56.5842,56.6215,56.5842,56.5917,86307.0
2016-07-15 12:10:00,75.88,75.89,75.78,75.82,83072.0,56.5917,56.5991,56.5171,56.5469,83072.0
2016-07-15 12:20:00,75.81,75.84,75.76,75.79,70564.0,56.5395,56.5618,56.5022,56.5245,70564.0
2016-07-15 12:30:00,75.8,75.88,75.77,75.84,76658.0,56.532,56.5917,56.5096,56.5618,76658.0
2016-07-15 12:40:00,75.83,75.93,75.76,75.93,63807.0,56.5544,56.6289,56.5022,56.6289,63807.0
2016-07-15 12:50:00,75.92,75.92,75.79,75.83,68617.0,56.6215,56.6215,56.5245,56.5544,68617.0
2016-07-15 13:00:00,75.83,75.88,75.83,75.86,45134.0,56.5544,56.5917,56.5544,56.5767,45134.0
2016-07-15 13:10:00,75.87,75.92,75.83,75.91,51327.0,56.5842,56.6215,56.5544,56.614,51327.0
2016-07-15 13:20:00,75.92,75.95,75.89,75.89,87388.0,56.6215,56.6439,56.5991,56.5991,87388.0
2016-07-15 13:30:00,75.89,75.92,75.84,75.88,63207.0,56.5991,56.6215,56.5618,56.5917,63207.0
2016-07-15 13:40:00,75.88,75.95,75.81,75.82,81967.0,56.5917,56.6439,56.5395,56.5469,81967.0
2016-07-15 13:50:00,75.82,75.9,75.79,75.9,75580.0,56.5469,56.6066,56.5245,56.6066,75580.0
2016-07-15 14:00:00,75.91,75.97,75.91,75.92,102835.0,56.614,56.6588,56.614,56.6215,102835.0
2016-07-15 14:10:00,75.92,75.98,75.87,75.97,91381.0,56.6215,56.6662,56.5842,56.6588,91381.0
2016-07-15 14:20:00,75.96,75.98,75.88,75.98,55212.0,56.6513,56.6662,56.5917,56.6662,55212.0
2016-07-15 14:30:00,75.97,76.05,75.96,76.01,76397.0,56.6588,56.7184,56.6513,56.6886,76397.0
2016-07-15 14:40:00,76.0,76.08,75.08,75.89,229644.0,56.6812,56.7408,55.995,56.5991,229644.0
2016-07-15 14:50:00,75.88,75.93,75.83,75.83,172516.0,56.5917,56.6289,56.5544,56.5544,172516.0
2016-07-15 15:00:00,75.84,75.89,75.79,75.83,83977.0,56.5618,56.5991,56.5245,56.5544,83977.0
2016-07-15 15:10:00,75.83,75.88,75.8,75.86,69986.0,56.5544,56.5917,56.532,56.5767,69986.0
2016-07-15 15:20:00,75.85,76.03,75.8,76.0,168266.0,56.5693,56.7035,56.532,56.6812,168266.0
2016-07-15 15:30:00,75.99,76.11,75.97,76.11,165682.0,56.6737,56.7632,56.6588,56.7632,165682.0
2016-07-15 15:40:00,76.11,76.12,75.91,75.92,185904.0,56.7632,56.7707,56.614,56.6215,185904.0
2016-07-15 15:50:00,75.92,76.04,75.92,75.98,418333.0,56.6215,56.711,56.6215,56.6662,418333.0
2016-07-18 09:30:00,76.27,76.36,76.1,76.17,174233.0,56.8825,56.9496,56.7557,56.8079,174233.0
2016-07-18 09:40:00,76.17,76.28,76.12,76.16,124931.0,56.8079,56.89,56.7707,56.8005,124931.0
2016-07-18 09:50:00,76.17,76.17,75.96,75.97,112960.0,56.8079,56.8079,56.6513,56.6588,112960.0
2016-07-18 10:00:00,75.96,76.06,75.93,75.98,81090.0,56.6513,56.7259,56.6289,56.6662,81090.0
2016-07-18 10:10:00,75.98,76.03,75.88,75.98,76608.0,56.6662,56.7035,56.5917,56.6662,76608.0
2016-07-18 10:20:00,75.98,76.12,75.98,76.1,65691.0,56.6662,56.7707,56.6662,56.7557,65691.0
2016-07-18 10:30:00,76.11,76.14,76.03,76.14,76905.0,56.7632,56.7856,56.7035,56.7856,76905.0
2016-07-18 10:40:00,76.14,76.35,76.05,76.07,91897.0,56.7856,56.9422,56.7184,56.7334,91897.0
2016-07-18 10:50:00,76.07,76.23,76.06,76.2,51170.0,56.7334,56.8527,56.7259,56.8303,51170.0
2016-07-18 11:00:00,76.2,76.27,76.11,76.12,60997.0,56.8303,56.8825,56.7632,56.7707,60997.0
2016-07-18 11:10:00,76.13,76.2,76.12,76.16,48090.0,56.7781,56.8303,56.7707,56.8005,48090.0
2016-07-18 11:20:00,76.16,76.17,76.03,76.06,56108.0,56.8005,56.8079,56.7035,56.7259,56108.0
2016-07-18 11:30:00,76.08,76.08,76.01,76.04,75926.0,56.7408,56.7408,56.6886,56.711,75926.0
2016-07-18 11:40:00,76.05,76.05,75.93,75.95,44149.0,56.7184,56.7184,56.6289,56.6439,44149.0
2016-07-18 11:50:00,75.95,75.96,75.83,75.84,57002.0,56.6439,56.6513,56.5544,56.5618,57002.0
2016-07-18 12:00:00,75.83,75.87,75.73,75.8,63735.0,56.5544,56.5842,56.4798,56.532,63735.0
2016-07-18 12:10:00,75.8,75.8,75.66,75.68,45855.0,56.532,56.532,56.4276,56.4425,45855.0
2016-07-18 12:20:00,75.69,75.73,75.68,75.72,35177.0,56.45,56.4798,56.4425,56.4723,35177.0
2016-07-18 12:30:00,75.72,75.72,75.62,75.63,51155.0,56.4723,56.4723,56.3977,56.4052,51155.0
2016-07-18 12:40:00,75.63,75.75,75.62,75.71,43975.0,56.4052,56.4947,56.3977,56.4649,43975.0
2016-07-18 12:50:00,75.71,75.75,75.62,75.68,80829.0,56.4649,56.4947,56.3977,56.4425,80829.0
2016-07-18 13:00:00,75.69,75.77,75.67,75.76,62386.0,56.45,56.5096,56.435,56.5022,62386.0
2016-07-18 13:10:00,75.76,75.78,75.68,75.68,56309.0,56.5022,56.5171,56.4425,56.4425,56309.0
2016-07-18 13:20:00,75.69,75.78,75.69,75.71,51739.0,56.45,56.5171,56.45,56.4649,51739.0
2016-07-18 13:30:00,75.71,75.76,75.71,75.76,61360.0,56.4649,56.5022,56.4649,56.5022,61360.0
2016-07-18 13:40:00,75.75,75.83,75.69,75.7,69205.0,56.4947,56.5544,56.45,56.4574,69205.0
2016-07-18 13:50:00,75.7,75.81,75.65,75.8,51051.0,56.4574,56.5395,56.4201,56.532,51051.0
2016-07-18 14:00:00,75.81,75.9,75.8,75.88,55978.0,56.5395,56.6066,56.532,56.5917,55978.0
2016-07-18 14:10:00,75.88,75.9,75.81,75.86,65558.0,56.5917,56.6066,56.5395,56.5767,65558.0
2016-07-18 14:20:00,75.85,75.91,75.84,75.89,62913.0,56.5693,56.614,56.5618,56.5991,62913.0
2016-07-18 14:30:00,75.88,75.98,75.87,75.89,76735.0,56.5917,56.6662,56.5842,56.5991,76735.0
2016-07-18 14:40:00,75.89,75.96,75.85,75.9,81060.0,56.5991,56.6513,56.5693,56.6066,81060.0
2016-07-18 14:50:00,75.9,75.95,75.88,75.94,61243.0,56.6066,56.6439,56.5917,56.6364,61243.0
2016-07-18 15:00:00,75.93,75.95,75.88,75.91,92386.0,56.6289,56.6439,56.5917,56.614,92386.0
2016-07-18 15:10:00,75.91,75.98,75.88,75.94,98542.0,56.614,56.6662,56.5917,56.6364,98542.0
2016-07-18 15:20:00,75.94,75.96,75.88,75.93,84864.0,56.6364,56.6513,56.5917,56.6289,84864.0
2016-07-18 15:30:00,75.93,75.94,75.87,75.91,168372.0,56.6289,56.6364,56.5842,56.614,168372.0
2016-07-18 15:40:00,75.91,76.0,75.88,75.98,177949.0,56.614,56.6812,56.5917,56.6662,177949.0
2016-07-18 15:50:00,75.97,75.99,75.91,75.95,216089.0,56.6588,56.6737,56.614,56.6439,216089.0
2016-07-19 09:30:00,75.78,76.08,75.78,75.99,193921.0,56.5171,56.7408,56.5171,56.6737,193921.0
2016-07-19 09:40:00,75.96,76.07,75.9,75.94,102202.0,56.6513,56.7334,56.6066,56.6364,102202.0
2016-07-19 09:50:00,75.94,76.18,75.91,76.15,176542.0,56.6364,56.8154,56.614,56.793,176542.0
2016-07-19 10:00:00,76.15,76.17,76.03,76.11,73856.0,56.793,56.8079,56.7035,56.7632,73856.0
2016-07-19 10:10:00,76.11,76.2,75.86,75.87,86196.0,56.7632,56.8303,56.5767,56.5842,86196.0
2016-07-19 10:20:00,75.87,76.01,75.87,75.99,39132.0,56.5842,56.6886,56.5842,56.6737,39132.0
2016-07-19 10:30:00,75.98,76.01,75.91,75.92,64303.0,56.6662,56.6886,56.614,56.6215,64303.0
2016-07-19 10:40:00,75.93,75.95,75.81,75.83,41816.0,56.6289,56.6439,56.5395,56.5544,41816.0
2016-07-19 10:50:00,75.82,75.99,75.79,75.97,75400.0,56.5469,56.6737,56.5245,56.6588,75400.0
2016-07-19 11:00:00,75.97,76.01,75.97,75.97,36293.0,56.6588,56.6886,56.6588,56.6588,36293.0
2016-07-19 11:10:00,75.97,75.97,75.87,75.9,34222.0,56.6588,56.6588,56.5842,56.6066,34222.0
2016-07-19 11:20:00,75.91,75.92,75.71,75.71,102249.0,56.614,56.6215,56.4649,56.4649,102249.0
2016-07-19 11:30:00,75.7,75.84,75.7,75.77,68472.0,56.4574,56.5618,56.4574,56.5096,68472.0
2016-07-19 11:40:00,75.77,75.88,75.7,75.79,52688.0,56.5096,56.5917,56.4574,56.5245,52688.0
2016-07-19 11:50:00,75.79,75.86,75.77,75.84,28475.0,56.5245,56.5767,56.5096,56.5618,28475.0
2016-07-19 12:00:00,75.84,75.85,75.64,75.67,42149.0,56.5618,56.5693,56.4127,56.435,42149.0
2016-07-19 12:10:00,75.67,75.77,75.66,75.73,32879.0,56.435,56.5096,56.4276,56.4798,32879.0
2016-07-19 12:20:00,75.73,75.81,75.7,75.79,67622.0,56.4798,56.5395,56.4574,56.5245,67622.0
2016-07-19 12:30:00,75.77,75.78,75.67,75.72,44897.0,56.5096,56.5171,56.435,56.4723,44897.0
2016-07-19 12:40:00,75.72,75.74,75.68,75.71,48580.0,56.4723,56.4872,56.4425,56.4649,48580.0
2016-07-19 12:50:00,75.72,75.73,75.67,75.73,54320.0,56.4723,56.4798,56.435,56.4798,54320.0
2016-07-19 13:00:00,75.74,75.79,75.72,75.75,31392.0,56.4872,56.5245,56.4723,56.4947,31392.0
2016-07-19 13:10:00,75.75,75.75,75.64,75.66,47756.0,56.4947,56.4947,56.4127,56.4276,47756.0
2016-07-19 13:20:00,75.65,75.68,75.62,75.67,42063.0,56.4201,56.4425,56.3977,56.435,42063.0
2016-07-19 13:30:00,75.67,75.68,75.59,75.61,77171.0,56.435,56.4425,56.3754,56.3903,77171.0
2016-07-19 13:40:00,75.61,75.63,75.55,75.59,71862.0,56.3903,56.4052,56.3455,56.3754,71862.0
2016-07-19 13:50:00,75.59,75.61,75.55,75.58,76538.0,56.3754,56.3903,56.3455,56.3679,76538.0
2016-07-19 14:00:00,75.58,75.71,75.56,75.68,68584.0,56.3679,56.4649,56.353,56.4425,68584.0
2016-07-19 14:10:00,75.68,75.75,75.66,75.7,40715.0,56.4425,56.4947,56.4276,56.4574,40715.0
2016-07-19 14:20:00,75.7,75.72,75.68,75.7,44860.0,56.4574,56.4723,56.4425,56.4574,44860.0
2016-07-19 14:30:00,75.69,75.7,75.6,75.62,58595.0,56.45,56.4574,56.3828,56.3977,58595.0
2016-07-19 14:40:00,75.63,75.67,75.6,75.63,47070.0,56.4052,56.435,56.3828,56.4052,47070.0
2016-07-19 14:50:00,75.62,75.64,75.56,75.58,59434.0,56.3977,56.4127,56.353,56.3679,59434.0
2016-07-19 15:00:00,75.58,75.66,75.58,75.59,61036.0,56.3679,56.4276,56.3679,56.3754,61036.0
2016-07-19 15:10:00,75.59,75.63,75.57,75.62,64737.0,56.3754,56.4052,56.3605,56.3977,64737.0
2016-07-19 15:20:00,75.62,75.64,75.57,75.6,53306.0,56.3977,56.4127,56.3605,56.3828,53306.0
2016-07-19 15:30:00,75.59,75.6,75.52,75.54,118498.0,56.3754,56.3828,56.3232,56.3381,118498.0
2016-07-19 15:40:00,75.54,75.56,75.47,75.48,158253.0,56.3381,56.353,56.2859,56.2933,158253.0
2016-07-19 15:50:00,75.48,75.52,75.43,75.46,399565.0,56.2933,56.3232,56.256,56.2784,399565.0
2016-07-20 09:30:00,75.71,75.97,75.54,75.75,169087.0,56.4649,56.6588,56.3381,56.4947,169087.0
2016-07-20 09:40:00,75.76,75.97,75.73,75.9,95505.0,56.5022,56.6588,56.4798,56.6066,95505.0
2016-07-20 09:50:00,75.91,75.97,75.86,75.9,71328.0,56.614,56.6588,56.5767,56.6066,71328.0
2016-07-20 10:00:00,75.9,76.04,75.89,76.0,89462.0,56.6066,56.711,56.5991,56.6812,89462.0
2016-07-20 10:10:00,76.0,76.04,75.95,76.0,51561.0,56.6812,56.711,56.6439,56.6812,51561.0
2016-07-20 10:20:00,76.0,76.01,75.83,75.89,71460.0,56.6812,56.6886,56.5544,56.5991,71460.0
2016-07-20 10:30:00,75.88,75.98,75.86,75.89,44526.0,56.5917,56.6662,56.5767,56.5991,44526.0
2016-07-20 10:40:00,75.88,76.0,75.88,75.95,67957.0,56.5917,56.6812,56.5917,56.6439,67957.0
2016-07-20 10:50:00,75.95,76.01,75.93,75.98,80438.0,56.6439,56.6886,56.6289,56.6662,80438.0
2016-07-20 11:00:00,75.98,76.0,75.93,75.98,92326.0,56.6662,56.6812,56.6289,56.6662,92326.0
2016-07-20 11:10:00,75.98,75.98,75.88,75.95,72891.0,56.6662,56.6662,56.5917,56.6439,72891.0
2016-07-20 11:20:00,75.96,76.02,75.95,75.98,68459.0,56.6513,56.6961,56.6439,56.6662,68459.0
2016-07-20 11:30:00,75.97,76.0,75.9,75.9,75976.0,56.6588,56.6812,56.6066,56.6066,75976.0
2016-07-20 11:40:00,75.9,75.95,75.89,75.94,52023.0,56.6066,56.6439,56.5991,56.6364,52023.0
2016-07-20 11:50:00,75.93,75.94,75.85,75.86,46821.0,56.6289,56.6364,56.5693,56.5767,46821.0
2016-07-20 12:00:00,75.86,75.86,75.79,75.8,61356.0,56.5767,56.5767,56.5245,56.532,61356.0
2016-07-20 12:10:00,75.79,75.9,75.75,75.89,53512.0,56.5245,56.6066,56.4947,56.5991,53512.0
2016-07-20 12:20:00,75.88,75.91,75.82,75.87,31964.0,56.5917,56.614,56.5469,56.5842,31964.0
2016-07-20 12:30:00,75.86,75.9,75.81,75.86,82109.0,56.5767,56.6066,56.5395,56.5767,82109.0
2016-07-20 12:40:00,75.85,75.87,75.77,75.8,56957.0,56.5693,56.5842,56.5096,56.532,56957.0
2016-07-20 12:50:00,75.8,75.83,75.76,75.81,53354.0,56.532,56.5544,56.5022,56.5395,53354.0
2016-07-20 13:00:00,75.81,75.82,75.78,75.8,41489.0,56.5395,56.5469,56.5171,56.532,41489.0
2016-07-20 13:10:00,75.79,75.81,75.76,75.78,33703.0,56.5245,56.5395,56.5022,56.5171,33703.0
2016-07-20 13:20:00,75.79,75.81,75.77,75.79,43835.0,56.5245,56.5395,56.5096,56.5245,43835.0
2016-07-20 13:30:00,75.8,75.83,75.78,75.81,58183.0,56.532,56.5544,56.5171,56.5395,58183.0
2016-07-20 13:40:00,75.82,75.85,75.79,75.81,25713.0,56.5469,56.5693,56.5245,56.5395,25713.0
2016-07-20 13:50:00,75.8,75.81,75.77,75.8,30238.0,56.532,56.5395,56.5096,56.532,30238.0
2016-07-20 14:00:00,75.8,75.81,75.73,75.76,59543.0,56.532,56.5395,56.4798,56.5022,59543.0
2016-07-20 14:10:00,75.76,75.77,75.63,75.63,75437.0,56.5022,56.5096,56.4052,56.4052,75437.0
2016-07-20 14:20:00,75.63,75.71,75.6,75.69,158780.0,56.4052,56.4649,56.3828,56.45,158780.0
2016-07-20 14:30:00,75.7,75.71,75.58,75.64,115841.0,56.4574,56.4649,56.3679,56.4127,115841.0
2016-07-20 14:40:00,75.63,75.71,75.61,75.63,94734.0,56.4052,56.4649,56.3903,56.4052,94734.0
2016-07-20 14:50:00,75.63,75.76,75.63,75.71,163193.0,56.4052,56.5022,56.4052,56.4649,163193.0
2016-07-20 15:00:00,75.7,75.83,75.66,75.79,103556.0,56.4574,56.5544,56.4276,56.5245,103556.0
2016-07-20 15:10:00,75.78,75.83,75.76,75.79,52676.0,56.5171,56.5544,56.5022,56.5245,52676.0
2016-07-20 15:20:00,75.79,75.81,75.72,75.75,57408.0,56.5245,56.5395,56.4723,56.4947,57408.0
2016-07-20 15:30:00,75.76,75.81,75.75,75.79,62448.0,56.5022,56.5395,56.4947,56.5245,62448.0
2016-07-20 15:40:00,75.8,75.8,75.7,75.78,200750.0,56.532,56.532,56.4574,56.5171,200750.0
2016-07-20 15:50:00,75.79,75.8,75.7,75.71,241463.0,56.5245,56.532,56.4574,56.4649,241463.0
2016-07-21 09:30:00,75.61,76.08,75.61,75.8,151572.0,56.3903,56.7408,56.3903,56.532,151572.0
2016-07-21 09:40:00,75.79,75.84,75.65,75.68,50697.0,56.5245,56.5618,56.4201,56.4425,50697.0
2016-07-21 09:50:00,75.69,75.71,75.53,75.65,83697.0,56.45,56.4649,56.3306,56.4201,83697.0
2016-07-21 10:00:00,75.65,75.77,75.64,75.75,67258.0,56.4201,56.5096,56.4127,56.4947,67258.0
2016-07-21 10:10:00,75.74,75.78,75.57,75.59,85611.0,56.4872,56.5171,56.3605,56.3754,85611.0
2016-07-21 10:20:00,75.59,75.59,75.41,75.53,79328.0,56.3754,56.3754,56.2411,56.3306,79328.0
2016-07-21 10:30:00,75.53,75.55,75.39,75.4,101643.0,56.3306,56.3455,56.2262,56.2337,101643.0
2016-07-21 10:40:00,75.4,75.48,75.4,75.45,53519.0,56.2337,56.2933,56.2337,56.271,53519.0
2016-07-21 10:50:00,75.45,75.5,75.4,75.47,61075.0,56.271,56.3083,56.2337,56.2859,61075.0
2016-07-21 11:00:00,75.47,75.59,75.46,75.56,46197.0,56.2859,56.3754,56.2784,56.353,46197.0
2016-07-21 11:10:00,75.56,75.72,75.55,75.72,26970.0,56.353,56.4723,56.3455,56.4723,26970.0
2016-07-21 11:20:00,75.73,75.74,75.66,75.7,35907.0,56.4798,56.4872,56.4276,56.4574,35907.0
2016-07-21 11:30:00,75.7,75.7,75.58,75.58,38299.0,56.4574,56.4574,56.3679,56.3679,38299.0
2016-07-21 11:40:00,75.58,75.58,75.41,75.5,48861.0,56.3679,56.3679,56.2411,56.3083,48861.0
2016-07-21 11:50:00,75.5,75.63,75.47,75.63,46001.0,56.3083,56.4052,56.2859,56.4052,46001.0
2016-07-21 12:00:00,75.61,75.67,75.56,75.64,75760.0,56.3903,56.435,56.353,56.4127,75760.0
2016-07-21 12:10:00,75.64,75.65,75.53,75.54,56068.0,56.4127,56.4201,56.3306,56.3381,56068.0
2016-07-21 12:20:00,75.54,75.54,75.45,75.47,48360.0,56.3381,56.3381,56.271,56.2859,48360.0
2016-07-21 12:30:00,75.47,75.49,75.45,75.48,66876.0,56.2859,56.3008,56.271,56.2933,66876.0
2016-07-21 12:40:00,75.48,75.52,75.43,75.48,44201.0,56.2933,56.3232,56.256,56.2933,44201.0
2016-07-21 12:50:00,75.47,75.55,75.47,75.52,49228.0,56.2859,56.3455,56.2859,56.3232,49228.0
2016-07-21 13:00:00,75.52,75.56,75.49,75.52,23527.0,56.3232,56.353,56.3008,56.3232,23527.0
2016-07-21 13:10:00,75.51,75.54,75.46,75.47,26722.0,56.3157,56.3381,56.2784,56.2859,26722.0
2016-07-21 13:20:00,75.47,75.49,75.44,75.48,28703.0,56.2859,56.3008,56.2635,56.2933,28703.0
2016-07-21 13:30:00,75.49,75.53,75.42,75.49,39014.0,56.3008,56.3306,56.2486,56.3008,39014.0
2016-07-21 13:40:00,75.5,75.55,75.47,75.49,37997.0,56.3083,56.3455,56.2859,56.3008,37997.0
2016-07-21 13:50:00,75.49,75.53,75.45,75.52,25477.0,56.3008,56.3306,56.271,56.3232,25477.0
2016-07-21 14:00:00,75.52,75.55,75.47,75.47,24696.0,56.3232,56.3455,56.2859,56.2859,24696.0
2016-07-21 14:10:00,75.47,75.47,75.29,75.34,69191.0,56.2859,56.2859,56.1516,56.1889,69191.0
2016-07-21 14:20:00,75.34,75.39,75.31,75.36,38381.0,56.1889,56.2262,56.1666,56.2038,38381.0
2016-07-21 14:30:00,75.36,75.39,75.34,75.36,29242.0,56.2038,56.2262,56.1889,56.2038,29242.0
2016-07-21 14:40:00,75.37,75.4,75.31,75.36,64071.0,56.2113,56.2337,56.1666,56.2038,64071.0
2016-07-21 14:50:00,75.36,75.38,75.31,75.33,53063.0,56.2038,56.2188,56.1666,56.1815,53063.0
2016-07-21 15:00:00,75.33,75.34,75.19,75.19,114680.0,56.1815,56.1889,56.0771,56.0771,114680.0
2016-07-21 15:10:00,75.19,75.23,75.15,75.19,103157.0,56.0771,56.1069,56.0472,56.0771,103157.0
2016-07-21 15:20:00,75.2,75.29,75.19,75.26,74087.0,56.0845,56.1516,56.0771,56.1293,74087.0
2016-07-21 15:30:00,75.27,75.37,75.27,75.35,99139.0,56.1367,56.2113,56.1367,56.1964,99139.0
2016-07-21 15:40:00,75.35,75.5,75.32,75.47,156700.0,56.1964,56.3083,56.174,56.2859,156700.0
2016-07-21 15:50:00,75.47,75.56,75.41,75.49,356732.0,56.2859,56.353,56.2411,56.3008,356732.0
2016-07-22 09:30:00,75.5,75.98,75.5,75.55,164647.0,56.3083,56.6662,56.3083,56.3455,164647.0
2016-07-22 09:40:00,75.57,75.66,75.48,75.54,64369.0,56.3605,56.4276,56.2933,56.3381,64369.0
2016-07-22 09:50:00,75.55,75.59,75.47,75.58,107399.0,56.3455,56.3754,56.2859,56.3679,107399.0
2016-07-22 10:00:00,75.58,75.62,75.32,75.32,78754.0,56.3679,56.3977,56.174,56.174,78754.0
2016-07-22 10:10:00,75.34,75.34,75.0,75.2,232016.0,56.1889,56.1889,55.9354,56.0845,232016.0
2016-07-22 10:20:00,75.21,75.37,75.08,75.32,127385.0,56.092,56.2113,55.995,56.174,127385.0
2016-07-22 10:30:00,75.33,75.38,75.03,75.05,193839.0,56.1815,56.2188,55.9577,55.9726,193839.0
2016-07-22 10:40:00,75.05,75.11,75.0,75.06,305363.0,55.9726,56.0174,55.9354,55.9801,305363.0
2016-07-22 10:50:00,75.06,75.44,75.03,75.41,117256.0,55.9801,56.2635,55.9577,56.2411,117256.0
2016-07-22 11:00:00,75.42,75.48,75.36,75.44,71792.0,56.2486,56.2933,56.2038,56.2635,71792.0
2016-07-22 11:10:00,75.44,75.48,75.38,75.43,51864.0,56.2635,56.2933,56.2188,56.256,51864.0
2016-07-22 11:20:00,75.43,75.47,75.36,75.42,41598.0,56.256,56.2859,56.2038,56.2486,41598.0
2016-07-22 11:30:00,75.42,75.43,75.3,75.31,164398.0,56.2486,56.256,56.1591,56.1666,164398.0
2016-07-22 11:40:00,75.3,75.37,75.25,75.29,101707.0,56.1591,56.2113,56.1218,56.1516,101707.0
2016-07-22 11:50:00,75.28,75.36,75.27,75.31,90951.0,56.1442,56.2038,56.1367,56.1666,90951.0
2016-07-22 12:00:00,75.32,75.43,75.29,75.41,71184.0,56.174,56.256,56.1516,56.2411,71184.0
2016-07-22 12:10:00,75.43,75.47,75.39,75.4,100288.0,56.256,56.2859,56.2262,56.2337,100288.0
2016-07-22 12:20:00,75.4,75.55,75.39,75.52,63705.0,56.2337,56.3455,56.2262,56.3232,63705.0
2016-07-22 12:30:00,75.51,75.61,75.5,75.51,59055.0,56.3157,56.3903,56.3083,56.3157,59055.0
2016-07-22 12:40:00,75.52,75.52,75.44,75.45,62141.0,56.3232,56.3232,56.2635,56.271,62141.0
2016-07-22 12:50:00,75.45,75.5,75.43,75.5,48971.0,56.271,56.3083,56.256,56.3083,48971.0
2016-07-22 13:00:00,75.51,75.56,75.5,75.55,36586.0,56.3157,56.353,56.3083,56.3455,36586.0
2016-07-22 13:10:00,75.55,75.56,75.48,75.55,25873.0,56.3455,56.353,56.2933,56.3455,25873.0
2016-07-22 13:20:00,75.55,75.63,75.55,75.61,40195.0,56.3455,56.4052,56.3455,56.3903,40195.0
2016-07-22 13:30:00,75.61,75.67,75.61,75.61,34621.0,56.3903,56.435,56.3903,56.3903,34621.0
2016-07-22 13:40:00,75.61,75.62,75.53,75.55,28933.0,56.3903,56.3977,56.3306,56.3455,28933.0
2016-07-22 13:50:00,75.54,75.63,75.54,75.62,38845.0,56.3381,56.4052,56.3381,56.3977,38845.0
2016-07-22 14:00:00,75.62,75.62,75.44,75.5,93599.0,56.3977,56.3977,56.2635,56.3083,93599.0
2016-07-22 14:10:00,75.5,75.55,75.44,75.54,121423.0,56.3083,56.3455,56.2635,56.3381,121423.0
2016-07-22 14:20:00,75.54,75.58,75.51,75.57,37303.0,56.3381,56.3679,56.3157,56.3605,37303.0
2016-07-22 14:30:00,75.57,75.62,75.55,75.55,56580.0,56.3605,56.3977,56.3455,56.3455,56580.0
2016-07-22 14:40:00,75.55,75.58,75.48,75.52,98766.0,56.3455,56.3679,56.2933,56.3232,98766.0
2016-07-22 14:50:00,75.51,75.53,75.5,75.51,96833.0,56.3157,56.3306,56.3083,56.3157,96833.0
2016-07-22 15:00:00,75.51,75.56,75.5,75.54,129031.0,56.3157,56.353,56.3083,56.3381,129031.0
2016-07-22 15:10:00,75.54,75.55,75.5,75.54,137314.0,56.3381,56.3455,56.3083,56.3381,137314.0
2016-07-22 15:20:00,75.54,75.63,75.5,75.62,353964.0,56.3381,56.4052,56.3083,56.3977,353964.0
2016-07-22 15:30:00,75.62,75.78,75.6,75.78,103316.0,56.3977,56.5171,56.3828,56.5171,103316.0
2016-07-22 15:40:00,75.78,75.78,75.68,75.74,149542.0,56.5171,56.5171,56.4425,56.4872,149542.0
2016-07-22 15:50:00,75.74,75.75,75.64,75.68,254802.0,56.4872,56.4947,56.4127,56.4425,254802.0
2016-07-25 09:30:00,75.7,75.75,75.51,75.61,125489.0,56.4574,56.4947,56.3157,56.3903,125489.0
2016-07-25 09:40:00,75.63,75.63,75.1,75.19,98206.0,56.4052,56.4052,56.0099,56.0771,98206.0
2016-07-25 09:50:00,75.18,75.32,75.11,75.13,150811.0,56.0696,56.174,56.0174,56.0323,150811.0
2016-07-25 10:00:00,75.13,75.31,75.11,75.26,74745.0,56.0323,56.1666,56.0174,56.1293,74745.0
2016-07-25 10:10:00,75.26,75.35,75.22,75.27,91937.0,56.1293,56.1964,56.0994,56.1367,91937.0
2016-07-25 10:20:00,75.27,75.41,75.27,75.31,91796.0,56.1367,56.2411,56.1367,56.1666,91796.0
2016-07-25 10:30:00,75.3,75.37,75.23,75.25,61267.0,56.1591,56.2113,56.1069,56.1218,61267.0
2016-07-25 10:40:00,75.25,75.4,75.23,75.3,78795.0,56.1218,56.2337,56.1069,56.1591,78795.0
2016-07-25 10:50:00,75.31,75.38,75.25,75.38,50494.0,56.1666,56.2188,56.1218,56.2188,50494.0
2016-07-25 11:00:00,75.37,75.44,75.33,75.38,65695.0,56.2113,56.2635,56.1815,56.2188,65695.0
2016-07-25 11:10:00,75.39,75.39,75.27,75.28,65503.0,56.2262,56.2262,56.1367,56.1442,65503.0
2016-07-25 11:20:00,75.28,75.39,75.21,75.3,57262.0,56.1442,56.2262,56.092,56.1591,57262.0
2016-07-25 11:30:00,75.31,75.31,75.15,75.26,61248.0,56.1666,56.1666,56.0472,56.1293,61248.0
2016-07-25 11:40:00,75.25,75.27,75.07,75.09,46252.0,56.1218,56.1367,55.9876,56.0025,46252.0
2016-07-25 11:50:00,75.09,75.22,75.07,75.18,43950.0,56.0025,56.0994,55.9876,56.0696,43950.0
2016-07-25 12:00:00,75.19,75.24,75.16,75.24,24433.0,56.0771,56.1143,56.0547,56.1143,24433.0
2016-07-25 12:10:00,75.24,75.31,75.23,75.29,23556.0,56.1143,56.1666,56.1069,56.1516,23556.0
2016-07-25 12:20:00,75.28,75.31,75.2,75.2,30603.0,56.1442,56.1666,56.0845,56.0845,30603.0
2016-07-25 12:30:00,75.2,75.22,75.11,75.17,29212.0,56.0845,56.0994,56.0174,56.0621,29212.0
2016-07-25 12:40:00,75.17,75.36,75.17,75.35,34330.0,56.0621,56.2038,56.0621,56.1964,34330.0
2016-07-25 12:50:00,75.36,75.47,75.34,75.44,39864.0,56.2038,56.2859,56.1889,56.2635,39864.0
2016-07-25 13:00:00,75.44,75.45,75.33,75.34,37334.0,56.2635,56.271,56.1815,56.1889,37334.0
2016-07-25 13:10:00,75.33,75.4,75.28,75.35,39536.0,56.1815,56.2337,56.1442,56.1964,39536.0
2016-07-25 13:20:00,75.34,75.51,75.31,75.49,67791.0,56.1889,56.3157,56.1666,56.3008,67791.0
2016-07-25 13:30:00,75.49,75.5,75.44,75.49,32418.0,56.3008,56.3083,56.2635,56.3008,32418.0
2016-07-25 13:40:00,75.5,75.5,75.4,75.49,20821.0,56.3083,56.3083,56.2337,56.3008,20821.0
2016-07-25 13:50:00,75.5,75.5,75.44,75.45,34028.0,56.3083,56.3083,56.2635,56.271,34028.0
2016-07-25 14:00:00,75.46,75.61,75.45,75.6,52028.0,56.2784,56.3903,56.271,56.3828,52028.0
2016-07-25 14:10:00,75.6,75.62,75.49,75.51,38947.0,56.3828,56.3977,56.3008,56.3157,38947.0
2016-07-25 14:20:00,75.51,75.52,75.44,75.45,33085.0,56.3157,56.3232,56.2635,56.271,33085.0
2016-07-25 14:30:00,75.45,75.49,75.43,75.47,24712.0,56.271,56.3008,56.256,56.2859,24712.0
2016-07-25 14:40:00,75.49,75.53,75.47,75.52,27046.0,56.3008,56.3306,56.2859,56.3232,27046.0
2016-07-25 14:50:00,75.53,75.59,75.52,75.58,35928.0,56.3306,56.3754,56.3232,56.3679,35928.0
2016-07-25 15:00:00,75.56,75.56,75.44,75.45,58107.0,56.353,56.353,56.2635,56.271,58107.0
2016-07-25 15:10:00,75.45,75.51,75.42,75.49,32964.0,56.271,56.3157,56.2486,56.3008,32964.0
2016-07-25 15:20:00,75.49,75.59,75.48,75.55,47151.0,56.3008,56.3754,56.2933,56.3455,47151.0
2016-07-25 15:30:00,75.56,75.64,75.54,75.63,70880.0,56.353,56.4127,56.3381,56.4052,70880.0
2016-07-25 15:40:00,75.63,75.73,75.62,75.72,81664.0,56.4052,56.4798,56.3977,56.4723,81664.0
2016-07-25 15:50:00,75.72,75.73,75.44,75.57,621790.0,56.4723,56.4798,56.2635,56.3605,621790.0
2016-07-26 09:30:00,75.78,75.87,75.45,75.55,224655.0,56.5171,56.5842,56.271,56.3455,224655.0
2016-07-26 09:40:00,75.58,75.68,75.52,75.67,65117.0,56.3679,56.4425,56.3232,56.435,65117.0
2016-07-26 09:50:00,75.67,75.67,75.48,75.53,36478.0,56.435,56.435,56.2933,56.3306,36478.0
2016-07-26 10:00:00,75.53,75.65,75.52,75.6,42568.0,56.3306,56.4201,56.3232,56.3828,42568.0
2016-07-26 10:10:00,75.6,75.62,75.48,75.53,73157.0,56.3828,56.3977,56.2933,56.3306,73157.0
2016-07-26 10:20:00,75.53,75.58,75.47,75.47,84600.0,56.3306,56.3679,56.2859,56.2859,84600.0
2016-07-26 10:30:00,75.48,75.51,75.26,75.29,81216.0,56.2933,56.3157,56.1293,56.1516,81216.0
2016-07-26 10:40:00,75.27,75.36,75.2,75.36,54162.0,56.1367,56.2038,56.0845,56.2038,54162.0
2016-07-26 10:50:00,75.36,75.38,75.17,75.17,72902.0,56.2038,56.2188,56.0621,56.0621,72902.0
2016-07-26 11:00:00,75.17,75.26,75.12,75.17,90404.0,56.0621,56.1293,56.0248,56.0621,90404.0
2016-07-26 11:10:00,75.18,75.18,75.06,75.15,57344.0,56.0696,56.0696,55.9801,56.0472,57344.0
2016-07-26 11:20:00,75.16,75.21,75.12,75.16,172220.0,56.0547,56.092,56.0248,56.0547,172220.0
2016-07-26 11:30:00,75.16,75.25,75.14,75.23,32248.0,56.0547,56.1218,56.0398,56.1069,32248.0
2016-07-26 11:40:00,75.23,75.26,75.19,75.2,86691.0,56.1069,56.1293,56.0771,56.0845,86691.0
2016-07-26 11:50:00,75.21,75.32,75.2,75.29,57151.0,56.092,56.174,56.0845,56.1516,57151.0
2016-07-26 12:00:00,75.3,75.31,75.24,75.25,54180.0,56.1591,56.1666,56.1143,56.1218,54180.0
2016-07-26 12:10:00,75.26,75.26,75.15,75.18,41172.0,56.1293,56.1293,56.0472,56.0696,41172.0
2016-07-26 12:20:00,75.19,75.25,75.13,75.15,55473.0,56.0771,56.1218,56.0323,56.0472,55473.0
2016-07-26 12:30:00,75.15,75.15,75.11,75.13,58258.0,56.0472,56.0472,56.0174,56.0323,58258.0
2016-07-26 12:40:00,75.13,75.14,75.05,75.07,44131.0,56.0323,56.0398,55.9726,55.9876,44131.0
2016-07-26 12:50:00,75.06,75.07,75.0,75.05,122230.0,55.9801,55.9876,55.9354,55.9726,122230.0
2016-07-26 13:00:00,75.04,75.1,75.02,75.07,64227.0,55.9652,56.0099,55.9503,55.9876,64227.0
2016-07-26 13:10:00,75.07,75.09,75.04,75.07,37705.0,55.9876,56.0025,55.9652,55.9876,37705.0
2016-07-26 13:20:00,75.08,75.1,75.02,75.06,77066.0,55.995,56.0099,55.9503,55.9801,77066.0
2016-07-26 13:30:00,75.06,75.11,75.04,75.06,35448.0,55.9801,56.0174,55.9652,55.9801,35448.0
2016-07-26 13:40:00,75.07,75.12,75.06,75.08,31628.0,55.9876,56.0248,55.9801,55.995,31628.0
2016-07-26 13:50:00,75.08,75.09,74.97,74.98,49889.0,55.995,56.0025,55.913,55.9204,49889.0
2016-07-26 14:00:00,74.98,75.01,74.9,74.93,58512.0,55.9204,55.9428,55.8608,55.8831,58512.0
2016-07-26 14:10:00,74.93,74.97,74.91,74.93,37880.0,55.8831,55.913,55.8682,55.8831,37880.0
2016-07-26 14:20:00,74.92,75.0,74.89,74.97,61893.0,55.8757,55.9354,55.8533,55.913,61893.0
2016-07-26 14:30:00,74.98,75.01,74.92,74.99,48557.0,55.9204,55.9428,55.8757,55.9279,48557.0
2016-07-26 14:40:00,74.99,75.01,74.93,74.94,34248.0,55.9279,55.9428,55.8831,55.8906,34248.0
2016-07-26 14:50:00,74.94,74.96,74.91,74.92,34604.0,55.8906,55.9055,55.8682,55.8757,34604.0
2016-07-26 15:00:00,74.91,74.99,74.88,74.92,124048.0,55.8682,55.9279,55.8459,55.8757,124048.0
2016-07-26 15:10:00,74.92,74.98,74.91,74.92,34945.0,55.8757,55.9204,55.8682,55.8757,34945.0
2016-07-26 15:20:00,74.92,75.03,74.91,74.99,82624.0,55.8757,55.9577,55.8682,55.9279,82624.0
2016-07-26 15:30:00,75.0,75.05,74.99,75.03,72964.0,55.9354,55.9726,55.9279,55.9577,72964.0
2016-07-26 15:40:00,75.03,75.09,74.97,75.05,136486.0,55.9577,56.0025,55.913,55.9726,136486.0
2016-07-26 15:50:00,75.05,75.1,74.98,75.08,245673.0,55.9726,56.0099,55.9204,55.995,245673.0
2016-07-27 09:30:00,75.2,75.25,75.01,75.09,162401.0,56.0845,56.1218,55.9428,56.0025,162401.0
2016-07-27 09:40:00,75.08,75.47,75.01,75.39,156297.0,55.995,56.2859,55.9428,56.2262,156297.0
2016-07-27 09:50:00,75.41,75.55,75.32,75.44,68350.0,56.2411,56.3455,56.174,56.2635,68350.0
2016-07-27 10:00:00,75.45,75.55,75.42,75.52,100730.0,56.271,56.3455,56.2486,56.3232,100730.0
2016-07-27 10:10:00,75.54,75.58,75.48,75.58,93984.0,56.3381,56.3679,56.2933,56.3679,93984.0
2016-07-27 10:20:00,75.59,75.62,75.53,75.6,91762.0,56.3754,56.3977,56.3306,56.3828,91762.0
2016-07-27 10:30:00,75.59,75.75,75.57,75.69,113980.0,56.3754,56.4947,56.3605,56.45,113980.0
2016-07-27 10:40:00,75.69,75.69,75.61,75.66,69100.0,56.45,56.45,56.3903,56.4276,69100.0
2016-07-27 10:50:00,75.66,75.85,75.65,75.83,103278.0,56.4276,56.5693,56.4201,56.5544,103278.0
2016-07-27 11:00:00,75.82,75.87,75.79,75.84,59240.0,56.5469,56.5842,56.5245,56.5618,59240.0
2016-07-27 11:10:00,75.83,75.84,75.68,75.68,50528.0,56.5544,56.5618,56.4425,56.4425,50528.0
2016-07-27 11:20:00,75.68,75.78,75.67,75.75,66233.0,56.4425,56.5171,56.435,56.4947,66233.0
2016-07-27 11:30:00,75.74,75.88,75.73,75.83,72862.0,56.4872,56.5917,56.4798,56.5544,72862.0
2016-07-27 11:40:00,75.83,75.96,75.82,75.96,53664.0,56.5544,56.6513,56.5469,56.6513,53664.0
2016-07-27 11:50:00,75.96,76.0,75.86,75.86,69255.0,56.6513,56.6812,56.5767,56.5767,69255.0
2016-07-27 12:00:00,75.85,75.88,75.78,75.87,47679.0,56.5693,56.5917,56.5171,56.5842,47679.0
2016-07-27 12:10:00,75.87,75.97,75.84,75.97,71134.0,56.5842,56.6588,56.5618,56.6588,71134.0
2016-07-27 12:20:00,75.96,75.99,75.9,75.92,55869.0,56.6513,56.6737,56.6066,56.6215,55869.0
2016-07-27 12:30:00,75.91,75.93,75.82,75.91,61966.0,56.614,56.6289,56.5469,56.614,61966.0
2016-07-27 12:40:00,75.89,76.03,75.89,76.02,58964.0,56.5991,56.7035,56.5991,56.6961,58964.0
2016-07-27 12:50:00,76.03,76.04,75.96,75.98,54590.0,56.7035,56.711,56.6513,56.6662,54590.0
2016-07-27 13:00:00,75.97,76.05,75.94,76.01,51548.0,56.6588,56.7184,56.6364,56.6886,51548.0
2016-07-27 13:10:00,76.01,76.08,76.01,76.08,70551.0,56.6886,56.7408,56.6886,56.7408,70551.0
2016-07-27 13:20:00,76.07,76.14,76.06,76.14,76275.0,56.7334,56.7856,56.7259,56.7856,76275.0
2016-07-27 13:30:00,76.14,76.15,76.05,76.11,85145.0,56.7856,56.793,56.7184,56.7632,85145.0
2016-07-27 13:40:00,76.12,76.23,76.09,76.22,78834.0,56.7707,56.8527,56.7483,56.8452,78834.0
2016-07-27 13:50:00,76.23,76.31,76.15,76.27,73843.0,56.8527,56.9124,56.793,56.8825,73843.0
2016-07-27 14:00:00,76.27,76.34,76.07,76.28,146821.0,56.8825,56.9347,56.7334,56.89,146821.0
2016-07-27 14:10:00,76.28,76.56,76.24,76.53,152644.0,56.89,57.0988,56.8601,57.0764,152644.0
2016-07-27 14:20:00,76.53,76.67,76.4,76.41,116506.0,57.0764,57.1808,56.9795,56.9869,116506.0
2016-07-27 14:30:00,76.41,76.53,76.38,76.47,89529.0,56.9869,57.0764,56.9646,57.0317,89529.0
2016-07-27 14:40:00,76.48,76.48,76.32,76.33,110735.0,57.0391,57.0391,56.9198,56.9273,110735.0
2016-07-27 14:50:00,76.33,76.38,76.28,76.3,78062.0,56.9273,56.9646,56.89,56.9049,78062.0
2016-07-27 15:00:00,76.3,76.49,76.3,76.46,92359.0,56.9049,57.0466,56.9049,57.0242,92359.0
2016-07-27 15:10:00,76.46,76.73,76.46,76.67,151509.0,57.0242,57.2256,57.0242,57.1808,151509.0
2016-07-27 15:20:00,76.65,76.69,76.58,76.67,100952.0,57.1659,57.1958,57.1137,57.1808,100952.0
2016-07-27 15:30:00,76.66,76.77,76.64,76.75,181568.0,57.1734,57.2554,57.1585,57.2405,181568.0
2016-07-27 15:40:00,76.74,76.8,76.52,76.54,264130.0,57.2331,57.2778,57.069,57.0839,264130.0
2016-07-27 15:50:00,76.54,76.64,76.44,76.52,541383.0,57.0839,57.1585,57.0093,57.069,541383.0
2016-07-28 09:30:00,75.46,76.48,75.36,75.54,614091.0,56.2784,57.0391,56.2038,56.3381,614091.0
2016-07-28 09:40:00,75.61,76.05,75.01,75.14,461000.0,56.3903,56.7184,55.9428,56.0398,461000.0
2016-07-28 09:50:00,75.17,75.57,75.17,75.31,180509.0,56.0621,56.3605,56.0621,56.1666,180509.0
2016-07-28 10:00:00,75.32,75.39,74.88,74.9,208759.0,56.174,56.2262,55.8459,55.8608,208759.0
2016-07-28 10:10:00,74.92,75.32,74.88,75.22,323721.0,55.8757,56.174,55.8459,56.0994,323721.0
2016-07-28 10:20:00,75.21,75.22,74.95,75.05,109370.0,56.092,56.0994,55.8981,55.9726,109370.0
2016-07-28 10:30:00,75.06,75.09,74.96,75.0,208359.0,55.9801,56.0025,55.9055,55.9354,208359.0
2016-07-28 10:40:00,75.02,75.13,74.89,75.11,188700.0,55.9503,56.0323,55.8533,56.0174,188700.0
2016-07-28 10:50:00,75.11,75.11,74.5,74.56,268384.0,56.0174,56.0174,55.5624,55.6072,268384.0
2016-07-28 11:00:00,74.56,74.92,74.5,74.9,460429.0,55.6072,55.8757,55.5624,55.8608,460429.0
2016-07-28 11:10:00,74.9,75.2,74.75,75.16,183049.0,55.8608,56.0845,55.7489,56.0547,183049.0
2016-07-28 11:20:00,75.17,75.31,75.05,75.23,166349.0,56.0621,56.1666,55.9726,56.1069,166349.0
2016-07-28 11:30:00,75.23,75.23,74.9,74.9,65414.0,56.1069,56.1069,55.8608,55.8608,65414.0
2016-07-28 11:40:00,74.89,75.04,74.89,74.99,86047.0,55.8533,55.9652,55.8533,55.9279,86047.0
2016-07-28 11:50:00,74.99,75.04,74.82,75.02,71412.0,55.9279,55.9652,55.8011,55.9503,71412.0
2016-07-28 12:00:00,75.02,75.15,75.01,75.06,62027.0,55.9503,56.0472,55.9428,55.9801,62027.0
2016-07-28 12:10:00,75.05,75.16,74.89,74.9,67240.0,55.9726,56.0547,55.8533,55.8608,67240.0
2016-07-28 12:20:00,74.89,75.03,74.89,75.02,56615.0,55.8533,55.9577,55.8533,55.9503,56615.0
2016-07-28 12:30:00,75.02,75.08,74.88,74.93,134483.0,55.9503,55.995,55.8459,55.8831,134483.0
2016-07-28 12:40:00,74.93,74.95,74.85,74.92,96011.0,55.8831,55.8981,55.8235,55.8757,96011.0
2016-07-28 12:50:00,74.92,75.0,74.84,74.88,55381.0,55.8757,55.9354,55.816,55.8459,55381.0
2016-07-28 13:00:00,74.88,74.96,74.88,74.94,42630.0,55.8459,55.9055,55.8459,55.8906,42630.0
2016-07-28 13:10:00,74.94,74.96,74.83,74.96,79921.0,55.8906,55.9055,55.8086,55.9055,79921.0
2016-07-28 13:20:00,74.96,74.96,74.84,74.92,68434.0,55.9055,55.9055,55.816,55.8757,68434.0
2016-07-28 13:30:00,74.93,74.95,74.84,74.87,81236.0,55.8831,55.8981,55.816,55.8384,81236.0
2016-07-28 13:40:00,74.87,74.91,74.84,74.89,49545.0,55.8384,55.8682,55.816,55.8533,49545.0
2016-07-28 13:50:00,74.9,74.94,74.87,74.89,77179.0,55.8608,55.8906,55.8384,55.8533,77179.0
2016-07-28 14:00:00,74.89,74.9,74.81,74.84,59988.0,55.8533,55.8608,55.7936,55.816,59988.0
2016-07-28 14:10:00,74.85,74.87,74.68,74.69,84675.0,55.8235,55.8384,55.6967,55.7042,84675.0
2016-07-28 14:20:00,74.68,74.85,74.66,74.8,86785.0,55.6967,55.8235,55.6818,55.7862,86785.0
2016-07-28 14:30:00,74.8,74.84,74.79,74.82,55351.0,55.7862,55.816,55.7787,55.8011,55351.0
2016-07-28 14:40:00,74.82,74.84,74.71,74.72,77628.0,55.8011,55.816,55.7191,55.7265,77628.0
2016-07-28 14:50:00,74.72,74.81,74.71,74.8,52106.0,55.7265,55.7936,55.7191,55.7862,52106.0
2016-07-28 15:00:00,74.8,74.86,74.79,74.8,59307.0,55.7862,55.8309,55.7787,55.7862,59307.0
2016-07-28 15:10:00,74.8,74.9,74.78,74.82,157675.0,55.7862,55.8608,55.7713,55.8011,157675.0
2016-07-28 15:20:00,74.82,74.9,74.81,74.88,58983.0,55.8011,55.8608,55.7936,55.8459,58983.0
2016-07-28 15:30:00,74.88,74.9,74.76,74.77,273203.0,55.8459,55.8608,55.7564,55.7638,273203.0
2016-07-28 15:40:00,74.76,74.78,74.52,74.73,331520.0,55.7564,55.7713,55.5774,55.734,331520.0
2016-07-28 15:50:00,74.73,74.74,74.52,74.62,485002.0,55.734,55.7414,55.5774,55.6519,485002.0
2016-07-29 09:30:00,74.57,75.02,74.55,74.87,170834.0,55.6147,55.9503,55.5997,55.8384,170834.0
2016-07-29 09:40:00,74.86,75.16,74.82,75.03,127070.0,55.8309,56.0547,55.8011,55.9577,127070.0
2016-07-29 09:50:00,75.02,75.02,74.51,74.53,119902.0,55.9503,55.9503,55.5699,55.5848,119902.0
2016-07-29 10:00:00,74.53,74.61,74.46,74.49,145767.0,55.5848,55.6445,55.5326,55.555,145767.0
2016-07-29 10:10:00,74.48,74.52,74.36,74.41,117944.0,55.5475,55.5774,55.458,55.4953,117944.0
2016-07-29 10:20:00,74.42,74.43,74.22,74.24,126374.0,55.5028,55.5102,55.3536,55.3685,126374.0
2016-07-29 10:30:00,74.25,74.36,74.23,74.33,200318.0,55.376,55.458,55.3611,55.4357,200318.0
2016-07-29 10:40:00,74.33,74.45,74.23,74.4,142609.0,55.4357,55.5252,55.3611,55.4879,142609.0
2016-07-29 10:50:00,74.42,74.62,74.39,74.41,152791.0,55.5028,55.6519,55.4804,55.4953,152791.0
2016-07-29 11:00:00,74.41,74.58,74.41,74.48,89762.0,55.4953,55.6221,55.4953,55.5475,89762.0
2016-07-29 11:10:00,74.48,74.55,74.43,74.53,63935.0,55.5475,55.5997,55.5102,55.5848,63935.0
2016-07-29 11:20:00,74.53,74.57,74.44,74.46,85283.0,55.5848,55.6147,55.5177,55.5326,85283.0
2016-07-29 11:30:00,74.47,74.56,74.46,74.55,101466.0,55.5401,55.6072,55.5326,55.5997,101466.0
2016-07-29 11:40:00,74.55,74.71,74.54,74.59,99198.0,55.5997,55.7191,55.5923,55.6296,99198.0
2016-07-29 11:50:00,74.6,74.61,74.56,74.61,44940.0,55.637,55.6445,55.6072,55.6445,44940.0
2016-07-29 12:00:00,74.61,74.7,74.59,74.69,60181.0,55.6445,55.7116,55.6296,55.7042,60181.0
2016-07-29 12:10:00,74.69,74.7,74.61,74.69,38995.0,55.7042,55.7116,55.6445,55.7042,38995.0
2016-07-29 12:20:00,74.67,74.68,74.56,74.56,47859.0,55.6892,55.6967,55.6072,55.6072,47859.0
2016-07-29 12:30:00,74.58,74.65,74.56,74.63,32264.0,55.6221,55.6743,55.6072,55.6594,32264.0
2016-07-29 12:40:00,74.63,74.65,74.53,74.64,64398.0,55.6594,55.6743,55.5848,55.6669,64398.0
2016-07-29 12:50:00,74.64,74.65,74.57,74.64,27968.0,55.6669,55.6743,55.6147,55.6669,27968.0
2016-07-29 13:00:00,74.63,74.69,74.58,74.59,56601.0,55.6594,55.7042,55.6221,55.6296,56601.0
2016-07-29 13:10:00,74.59,74.73,74.59,74.71,23300.0,55.6296,55.734,55.6296,55.7191,23300.0
2016-07-29 13:20:00,74.71,74.78,74.7,74.73,33761.0,55.7191,55.7713,55.7116,55.734,33761.0
2016-07-29 13:30:00,74.74,74.8,74.72,74.72,26176.0,55.7414,55.7862,55.7265,55.7265,26176.0
2016-07-29 13:40:00,74.74,74.74,74.69,74.7,27923.0,55.7414,55.7414,55.7042,55.7116,27923.0
2016-07-29 13:50:00,74.71,74.75,74.7,74.74,39234.0,55.7191,55.7489,55.7116,55.7414,39234.0
2016-07-29 14:00:00,74.74,74.84,74.72,74.72,48826.0,55.7414,55.816,55.7265,55.7265,48826.0
2016-07-29 14:10:00,74.73,74.83,74.72,74.81,30624.0,55.734,55.8086,55.7265,55.7936,30624.0
2016-07-29 14:20:00,74.81,74.87,74.8,74.85,33562.0,55.7936,55.8384,55.7862,55.8235,33562.0
2016-07-29 14:30:00,74.85,74.85,74.68,74.7,38422.0,55.8235,55.8235,55.6967,55.7116,38422.0
2016-07-29 14:40:00,74.7,74.8,74.68,74.8,40567.0,55.7116,55.7862,55.6967,55.7862,40567.0
2016-07-29 14:50:00,74.79,74.86,74.77,74.83,103103.0,55.7787,55.8309,55.7638,55.8086,103103.0
2016-07-29 15:00:00,74.83,74.86,74.77,74.86,54439.0,55.8086,55.8309,55.7638,55.8309,54439.0
2016-07-29 15:10:00,74.85,74.87,74.75,74.76,60852.0,55.8235,55.8384,55.7489,55.7564,60852.0
2016-07-29 15:20:00,74.76,74.78,74.71,74.75,50072.0,55.7564,55.7713,55.7191,55.7489,50072.0
2016-07-29 15:30:00,74.76,74.76,74.69,74.76,79476.0,55.7564,55.7564,55.7042,55.7564,79476.0
2016-07-29 15:40:00,74.76,75.03,74.74,75.03,192223.0,55.7564,55.9577,55.7414,55.9577,192223.0
2016-07-29 15:50:00,75.03,75.03,74.78,74.78,379768.0,55.9577,55.9577,55.7713,55.7713,379768.0
2016-08-01 09:30:00,75.13,75.28,74.89,75.11,172492.0,56.0323,56.1442,55.8533,56.0174,172492.0
2016-08-01 09:40:00,75.09,75.13,74.98,75.11,87317.0,56.0025,56.0323,55.9204,56.0174,87317.0
2016-08-01 09:50:00,75.11,75.45,75.11,75.41,109998.0,56.0174,56.271,56.0174,56.2411,109998.0
2016-08-01 10:00:00,75.42,75.51,75.37,75.5,112924.0,56.2486,56.3157,56.2113,56.3083,112924.0
2016-08-01 10:10:00,75.5,75.52,75.43,75.48,102187.0,56.3083,56.3232,56.256,56.2933,102187.0
2016-08-01 10:20:00,75.49,75.71,75.48,75.71,66857.0,56.3008,56.4649,56.2933,56.4649,66857.0
2016-08-01 10:30:00,75.71,75.73,75.64,75.66,75575.0,56.4649,56.4798,56.4127,56.4276,75575.0
2016-08-01 10:40:00,75.66,75.82,75.65,75.82,75778.0,56.4276,56.5469,56.4201,56.5469,75778.0
2016-08-01 10:50:00,75.83,75.93,75.77,75.92,117949.0,56.5544,56.6289,56.5096,56.6215,117949.0
2016-08-01 11:00:00,75.91,75.92,75.87,75.92,75037.0,56.614,56.6215,56.5842,56.6215,75037.0
2016-08-01 11:10:00,75.92,76.16,75.9,75.96,118171.0,56.6215,56.8005,56.6066,56.6513,118171.0
2016-08-01 11:20:00,75.97,76.22,75.97,76.21,129063.0,56.6588,56.8452,56.6588,56.8378,129063.0
2016-08-01 11:30:00,76.21,76.21,76.04,76.08,79503.0,56.8378,56.8378,56.711,56.7408,79503.0
2016-08-01 11:40:00,76.08,76.14,75.9,75.93,139622.0,56.7408,56.7856,56.6066,56.6289,139622.0
2016-08-01 11:50:00,75.94,75.99,75.8,75.91,93459.0,56.6364,56.6737,56.532,56.614,93459.0
2016-08-01 12:00:00,75.91,75.92,75.68,75.7,90959.0,56.614,56.6215,56.4425,56.4574,90959.0
2016-08-01 12:10:00,75.7,75.7,75.5,75.57,106912.0,56.4574,56.4574,56.3083,56.3605,106912.0
2016-08-01 12:20:00,75.56,75.72,75.53,75.67,57418.0,56.353,56.4723,56.3306,56.435,57418.0
2016-08-01 12:30:00,75.69,75.7,75.54,75.58,125018.0,56.45,56.4574,56.3381,56.3679,125018.0
2016-08-01 12:40:00,75.59,75.7,75.52,75.65,87687.0,56.3754,56.4574,56.3232,56.4201,87687.0
2016-08-01 12:50:00,75.64,75.75,75.55,75.75,127596.0,56.4127,56.4947,56.3455,56.4947,127596.0
2016-08-01 13:00:00,75.75,75.83,75.71,75.83,57119.0,56.4947,56.5544,56.4649,56.5544,57119.0
2016-08-01 13:10:00,75.82,75.96,75.78,75.93,58583.0,56.5469,56.6513,56.5171,56.6289,58583.0
2016-08-01 13:20:00,75.93,75.96,75.83,75.89,67013.0,56.6289,56.6513,56.5544,56.5991,67013.0
2016-08-01 13:30:00,75.9,75.94,75.83,75.93,51644.0,56.6066,56.6364,56.5544,56.6289,51644.0
2016-08-01 13:40:00,75.91,75.92,75.82,75.88,47971.0,56.614,56.6215,56.5469,56.5917,47971.0
2016-08-01 13:50:00,75.87,76.1,75.82,76.1,92401.0,56.5842,56.7557,56.5469,56.7557,92401.0
2016-08-01 14:00:00,76.09,76.13,76.01,76.02,89811.0,56.7483,56.7781,56.6886,56.6961,89811.0
2016-08-01 14:10:00,76.02,76.08,75.95,76.06,83321.0,56.6961,56.7408,56.6439,56.7259,83321.0
2016-08-01 14:20:00,76.07,76.09,75.96,75.97,56803.0,56.7334,56.7483,56.6513,56.6588,56803.0
2016-08-01 14:30:00,75.97,76.16,75.94,76.14,75731.0,56.6588,56.8005,56.6364,56.7856,75731.0
2016-08-01 14:40:00,76.14,76.25,76.03,76.22,127730.0,56.7856,56.8676,56.7035,56.8452,127730.0
2016-08-01 14:50:00,76.23,76.26,76.19,76.19,119839.0,56.8527,56.8751,56.8229,56.8229,119839.0
2016-08-01 15:00:00,76.19,76.25,76.14,76.23,114344.0,56.8229,56.8676,56.7856,56.8527,114344.0
2016-08-01 15:10:00,76.22,76.3,76.04,76.04,94223.0,56.8452,56.9049,56.711,56.711,94223.0
2016-08-01 15:20:00,76.04,76.17,75.95,76.11,87675.0,56.711,56.8079,56.6439,56.7632,87675.0
2016-08-01 15:30:00,76.1,76.18,76.09,76.18,66228.0,56.7557,56.8154,56.7483,56.8154,66228.0
2016-08-01 15:40:00,76.17,76.24,76.13,76.18,153301.0,56.8079,56.8601,56.7781,56.8154,153301.0
2016-08-01 15:50:00,76.18,76.19,76.03,76.17,355449.0,56.8154,56.8229,56.7035,56.8079,355449.0
2016-08-02 09:30:00,76.02,76.07,75.45,75.51,182377.0,56.6961,56.7334,56.271,56.3157,182377.0
2016-08-02 09:40:00,75.51,75.53,75.33,75.45,175383.0,56.3157,56.3306,56.1815,56.271,175383.0
2016-08-02 09:50:00,75.42,75.52,75.28,75.44,96429.0,56.2486,56.3232,56.1442,56.2635,96429.0
2016-08-02 10:00:00,75.45,75.56,75.01,75.08,196182.0,56.271,56.353,55.9428,55.995,196182.0
2016-08-02 10:10:00,75.07,75.13,74.89,74.98,114421.0,55.9876,56.0323,55.8533,55.9204,114421.0
2016-08-02 10:20:00,74.99,75.18,74.98,75.1,112482.0,55.9279,56.0696,55.9204,56.0099,112482.0
2016-08-02 10:30:00,75.09,75.25,75.04,75.25,79789.0,56.0025,56.1218,55.9652,56.1218,79789.0
2016-08-02 10:40:00,75.25,75.25,75.11,75.13,78165.0,56.1218,56.1218,56.0174,56.0323,78165.0
2016-08-02 10:50:00,75.11,75.19,75.06,75.09,96095.0,56.0174,56.0771,55.9801,56.0025,96095.0
2016-08-02 11:00:00,75.09,75.1,74.92,75.06,73252.0,56.0025,56.0099,55.8757,55.9801,73252.0
2016-08-02 11:10:00,75.05,75.11,75.01,75.04,52370.0,55.9726,56.0174,55.9428,55.9652,52370.0
2016-08-02 11:20:00,75.04,75.09,74.96,74.96,68778.0,55.9652,56.0025,55.9055,55.9055,68778.0
2016-08-02 11:30:00,74.96,75.04,74.92,74.98,74661.0,55.9055,55.9652,55.8757,55.9204,74661.0
2016-08-02 11:40:00,74.98,75.09,74.91,75.06,60721.0,55.9204,56.0025,55.8682,55.9801,60721.0
2016-08-02 11:50:00,75.05,75.07,74.96,74.99,92914.0,55.9726,55.9876,55.9055,55.9279,92914.0
2016-08-02 12:00:00,75.0,75.04,74.92,75.0,96092.0,55.9354,55.9652,55.8757,55.9354,96092.0
2016-08-02 12:10:00,75.0,75.19,74.99,75.15,103489.0,55.9354,56.0771,55.9279,56.0472,103489.0
2016-08-02 12:20:00,75.16,75.21,75.11,75.11,59843.0,56.0547,56.092,56.0174,56.0174,59843.0
2016-08-02 12:30:00,75.11,75.17,75.04,75.11,44993.0,56.0174,56.0621,55.9652,56.0174,44993.0
2016-08-02 12:40:00,75.12,75.24,75.08,75.19,46005.0,56.0248,56.1143,55.995,56.0771,46005.0
2016-08-02 12:50:00,75.19,75.2,75.01,75.06,87470.0,56.0771,56.0845,55.9428,55.9801,87470.0
2016-08-02 13:00:00,75.07,75.12,75.04,75.05,50756.0,55.9876,56.0248,55.9652,55.9726,50756.0
2016-08-02 13:10:00,75.04,75.07,74.98,74.99,40001.0,55.9652,55.9876,55.9204,55.9279,40001.0
2016-08-02 13:20:00,74.99,75.01,74.94,74.96,46594.0,55.9279,55.9428,55.8906,55.9055,46594.0
2016-08-02 13:30:00,74.95,74.96,74.79,74.79,60200.0,55.8981,55.9055,55.7787,55.7787,60200.0
2016-08-02 13:40:00,74.8,74.84,74.74,74.8,49580.0,55.7862,55.816,55.7414,55.7862,49580.0
2016-08-02 13:50:00,74.81,74.86,74.74,74.75,67313.0,55.7936,55.8309,55.7414,55.7489,67313.0
2016-08-02 14:00:00,74.74,74.86,74.71,74.84,71233.0,55.7414,55.8309,55.7191,55.816,71233.0
2016-08-02 14:10:00,74.83,74.87,74.78,74.79,53733.0,55.8086,55.8384,55.7713,55.7787,53733.0
2016-08-02 14:20:00,74.79,74.88,74.75,74.83,65815.0,55.7787,55.8459,55.7489,55.8086,65815.0
2016-08-02 14:30:00,74.84,74.91,74.78,74.88,49789.0,55.816,55.8682,55.7713,55.8459,49789.0
2016-08-02 14:40:00,74.89,75.33,74.87,75.25,228696.0,55.8533,56.1815,55.8384,56.1218,228696.0
2016-08-02 14:50:00,75.25,75.28,75.0,75.05,107844.0,56.1218,56.1442,55.9354,55.9726,107844.0
2016-08-02 15:00:00,75.04,75.14,74.91,74.96,94131.0,55.9652,56.0398,55.8682,55.9055,94131.0
2016-08-02 15:10:00,74.95,74.99,74.87,74.98,61541.0,55.8981,55.9279,55.8384,55.9204,61541.0
2016-08-02 15:20:00,75.0,75.12,74.96,75.07,75617.0,55.9354,56.0248,55.9055,55.9876,75617.0
2016-08-02 15:30:00,75.07,75.21,75.07,75.18,114852.0,55.9876,56.092,55.9876,56.0696,114852.0
2016-08-02 15:40:00,75.19,75.19,75.04,75.14,129049.0,56.0771,56.0771,55.9652,56.0398,129049.0
2016-08-02 15:50:00,75.14,75.14,74.99,75.06,289869.0,56.0398,56.0398,55.9279,55.9801,289869.0
2016-08-03 09:30:00,74.93,74.99,74.62,74.81,152739.0,55.8831,55.9279,55.6519,55.7936,152739.0
2016-08-03 09:40:00,74.8,75.05,74.79,74.96,131578.0,55.7862,55.9726,55.7787,55.9055,131578.0
2016-08-03 09:50:00,74.97,75.06,74.82,74.9,209853.0,55.913,55.9801,55.8011,55.8608,209853.0
2016-08-03 10:00:00,74.89,74.93,74.79,74.91,115871.0,55.8533,55.8831,55.7787,55.8682,115871.0
2016-08-03 10:10:00,74.89,74.92,74.8,74.8,87343.0,55.8533,55.8757,55.7862,55.7862,87343.0
2016-08-03 10:20:00,74.81,74.86,74.69,74.7,50719.0,55.7936,55.8309,55.7042,55.7116,50719.0
2016-08-03 10:30:00,74.69,74.8,74.63,74.63,124932.0,55.7042,55.7862,55.6594,55.6594,124932.0
2016-08-03 10:40:00,74.62,74.77,74.61,74.71,98632.0,55.6519,55.7638,55.6445,55.7191,98632.0
2016-08-03 10:50:00,74.72,74.8,74.51,74.52,118169.0,55.7265,55.7862,55.5699,55.5774,118169.0
2016-08-03 11:00:00,74.52,74.69,74.52,74.64,99831.0,55.5774,55.7042,55.5774,55.6669,99831.0
2016-08-03 11:10:00,74.64,74.73,74.62,74.65,41785.0,55.6669,55.734,55.6519,55.6743,41785.0
2016-08-03 11:20:00,74.65,74.74,74.54,74.59,162471.0,55.6743,55.7414,55.5923,55.6296,162471.0
2016-08-03 11:30:00,74.58,74.58,74.25,74.44,196291.0,55.6221,55.6221,55.376,55.5177,196291.0
2016-08-03 11:40:00,74.43,74.43,74.32,74.33,66931.0,55.5102,55.5102,55.4282,55.4357,66931.0
2016-08-03 11:50:00,74.33,74.42,74.28,74.31,93445.0,55.4357,55.5028,55.3984,55.4207,93445.0
2016-08-03 12:00:00,74.31,74.54,74.31,74.53,93037.0,55.4207,55.5923,55.4207,55.5848,93037.0
2016-08-03 12:10:00,74.52,74.78,74.51,74.77,84001.0,55.5774,55.7713,55.5699,55.7638,84001.0
2016-08-03 12:20:00,74.77,74.78,74.73,74.75,57015.0,55.7638,55.7713,55.734,55.7489,57015.0
2016-08-03 12:30:00,74.75,74.76,74.59,74.65,42514.0,55.7489,55.7564,55.6296,55.6743,42514.0
2016-08-03 12:40:00,74.64,74.7,74.61,74.61,45028.0,55.6669,55.7116,55.6445,55.6445,45028.0
2016-08-03 12:50:00,74.62,74.69,74.61,74.61,32053.0,55.6519,55.7042,55.6445,55.6445,32053.0
2016-08-03 13:00:00,74.62,74.67,74.62,74.63,29330.0,55.6519,55.6892,55.6519,55.6594,29330.0
2016-08-03 13:10:00,74.62,74.8,74.62,74.76,51974.0,55.6519,55.7862,55.6519,55.7564,51974.0
2016-08-03 13:20:00,74.77,74.78,74.68,74.74,48162.0,55.7638,55.7713,55.6967,55.7414,48162.0
2016-08-03 13:30:00,74.73,74.76,74.71,74.72,39214.0,55.734,55.7564,55.7191,55.7265,39214.0
2016-08-03 13:40:00,74.72,74.81,74.71,74.81,31714.0,55.7265,55.7936,55.7191,55.7936,31714.0
2016-08-03 13:50:00,74.8,74.8,74.7,74.76,116028.0,55.7862,55.7862,55.7116,55.7564,116028.0
2016-08-03 14:00:00,74.75,74.76,74.59,74.59,44178.0,55.7489,55.7564,55.6296,55.6296,44178.0
2016-08-03 14:10:00,74.59,74.61,74.51,74.51,49912.0,55.6296,55.6445,55.5699,55.5699,49912.0
2016-08-03 14:20:00,74.51,74.56,74.47,74.49,35168.0,55.5699,55.6072,55.5401,55.555,35168.0
2016-08-03 14:30:00,74.49,74.62,74.47,74.59,150964.0,55.555,55.6519,55.5401,55.6296,150964.0
2016-08-03 14:40:00,74.6,74.63,74.54,74.61,36083.0,55.637,55.6594,55.5923,55.6445,36083.0
2016-08-03 14:50:00,74.59,74.68,74.54,74.63,155643.0,55.6296,55.6967,55.5923,55.6594,155643.0
2016-08-03 15:00:00,74.63,74.65,74.6,74.62,49431.0,55.6594,55.6743,55.637,55.6519,49431.0
2016-08-03 15:10:00,74.62,74.68,74.61,74.66,47023.0,55.6519,55.6967,55.6445,55.6818,47023.0
2016-08-03 15:20:00,74.66,74.77,74.65,74.74,52688.0,55.6818,55.7638,55.6743,55.7414,52688.0
2016-08-03 15:30:00,74.74,74.78,74.72,74.75,82818.0,55.7414,55.7713,55.7265,55.7489,82818.0
2016-08-03 15:40:00,74.75,74.81,74.7,74.8,95567.0,55.7489,55.7936,55.7116,55.7862,95567.0
2016-08-03 15:50:00,74.81,74.86,74.7,74.74,291681.0,55.7936,55.8309,55.7116,55.7414,291681.0
2016-08-04 09:30:00,74.96,75.09,74.57,74.73,117871.0,55.9055,56.0025,55.6147,55.734,117871.0
2016-08-04 09:40:00,74.74,74.98,74.62,74.97,41053.0,55.7414,55.9204,55.6519,55.913,41053.0
2016-08-04 09:50:00,74.99,75.1,74.92,74.94,84110.0,55.9279,56.0099,55.8757,55.8906,84110.0
2016-08-04 10:00:00,74.94,74.98,74.86,74.91,110601.0,55.8906,55.9204,55.8309,55.8682,110601.0
2016-08-04 10:10:00,74.91,75.13,74.9,75.03,55477.0,55.8682,56.0323,55.8608,55.9577,55477.0
2016-08-04 10:20:00,75.03,75.14,75.02,75.05,186303.0,55.9577,56.0398,55.9503,55.9726,186303.0
2016-08-04 10:30:00,75.06,75.3,75.02,75.29,54781.0,55.9801,56.1591,55.9503,56.1516,54781.0
2016-08-04 10:40:00,75.3,75.34,75.16,75.19,53331.0,56.1591,56.1889,56.0547,56.0771,53331.0
2016-08-04 10:50:00,75.18,75.28,75.17,75.24,47730.0,56.0696,56.1442,56.0621,56.1143,47730.0
2016-08-04 11:00:00,75.23,75.23,75.07,75.1,42690.0,56.1069,56.1069,55.9876,56.0099,42690.0
2016-08-04 11:10:00,75.1,75.13,75.03,75.06,38715.0,56.0099,56.0323,55.9577,55.9801,38715.0
2016-08-04 11:20:00,75.06,75.07,74.92,74.99,89839.0,55.9801,55.9876,55.8757,55.9279,89839.0
2016-08-04 11:30:00,74.99,75.19,74.99,75.17,62957.0,55.9279,56.0771,55.9279,56.0621,62957.0
2016-08-04 11:40:00,75.17,75.17,75.06,75.09,39508.0,56.0621,56.0621,55.9801,56.0025,39508.0
2016-08-04 11:50:00,75.09,75.15,75.02,75.15,72363.0,56.0025,56.0472,55.9503,56.0472,72363.0
2016-08-04 12:00:00,75.15,75.35,75.14,75.32,80059.0,56.0472,56.1964,56.0398,56.174,80059.0
2016-08-04 12:10:00,75.31,75.32,75.2,75.23,49061.0,56.1666,56.174,56.0845,56.1069,49061.0
2016-08-04 12:20:00,75.23,75.32,75.23,75.27,25805.0,56.1069,56.174,56.1069,56.1367,25805.0
2016-08-04 12:30:00,75.27,75.35,75.26,75.3,53330.0,56.1367,56.1964,56.1293,56.1591,53330.0
2016-08-04 12:40:00,75.29,75.32,75.26,75.32,34675.0,56.1516,56.174,56.1293,56.174,34675.0
2016-08-04 12:50:00,75.32,75.33,75.24,75.25,25624.0,56.174,56.1815,56.1143,56.1218,25624.0
2016-08-04 13:00:00,75.26,75.29,75.22,75.28,41254.0,56.1293,56.1516,56.0994,56.1442,41254.0
2016-08-04 13:10:00,75.28,75.29,75.2,75.22,54010.0,56.1442,56.1516,56.0845,56.0994,54010.0
2016-08-04 13:20:00,75.23,75.31,75.22,75.3,45911.0,56.1069,56.1666,56.0994,56.1591,45911.0
2016-08-04 13:30:00,75.3,75.4,75.28,75.4,43890.0,56.1591,56.2337,56.1442,56.2337,43890.0
2016-08-04 13:40:00,75.4,75.51,75.37,75.37,106801.0,56.2337,56.3157,56.2113,56.2113,106801.0
2016-08-04 13:50:00,75.37,75.41,75.34,75.34,28353.0,56.2113,56.2411,56.1889,56.1889,28353.0
2016-08-04 14:00:00,75.35,75.42,75.33,75.41,43400.0,56.1964,56.2486,56.1815,56.2411,43400.0
2016-08-04 14:10:00,75.4,75.45,75.4,75.44,82940.0,56.2337,56.271,56.2337,56.2635,82940.0
2016-08-04 14:20:00,75.43,75.47,75.41,75.45,53793.0,56.256,56.2859,56.2411,56.271,53793.0
2016-08-04 14:30:00,75.45,75.51,75.41,75.49,109392.0,56.271,56.3157,56.2411,56.3008,109392.0
2016-08-04 14:40:00,75.5,75.62,75.48,75.6,121351.0,56.3083,56.3977,56.2933,56.3828,121351.0
2016-08-04 14:50:00,75.6,75.6,75.52,75.54,53039.0,56.3828,56.3828,56.3232,56.3381,53039.0
2016-08-04 15:00:00,75.55,75.61,75.53,75.57,76978.0,56.3455,56.3903,56.3306,56.3605,76978.0
2016-08-04 15:10:00,75.57,75.57,75.47,75.48,56983.0,56.3605,56.3605,56.2859,56.2933,56983.0
2016-08-04 15:20:00,75.48,75.5,75.38,75.42,69074.0,56.2933,56.3083,56.2188,56.2486,69074.0
2016-08-04 15:30:00,75.42,75.51,75.39,75.5,78350.0,56.2486,56.3157,56.2262,56.3083,78350.0
2016-08-04 15:40:00,75.5,75.51,75.39,75.4,117198.0,56.3083,56.3157,56.2262,56.2337,117198.0
2016-08-04 15:50:00,75.4,75.4,75.31,75.33,286256.0,56.2337,56.2337,56.1666,56.1815,286256.0
2016-08-05 09:30:00,62.03,63.73,61.56,63.37,8717417.0,46.2623,47.5301,45.9117,47.2616,8717417.0
2016-08-05 09:40:00,63.38,63.47,62.6,62.72,4639875.0,47.2691,47.3362,46.6874,46.7769,4639875.0
2016-08-05 09:50:00,62.71,63.09,62.0,62.27,3871732.0,46.7694,47.0528,46.2399,46.4413,3871732.0
2016-08-05 10:00:00,62.27,62.95,62.1,62.9,3167776.0,46.4413,46.9484,46.3145,46.9111,3167776.0
2016-08-05 10:10:00,62.87,63.25,62.63,62.84,2360409.0,46.8887,47.1721,46.7097,46.8664,2360409.0
2016-08-05 10:20:00,62.83,62.86,62.3,62.49,1818209.0,46.8589,46.8813,46.4636,46.6053,1818209.0
2016-08-05 10:30:00,62.48,62.58,62.36,62.48,1739433.0,46.5979,46.6725,46.5084,46.5979,1739433.0
2016-08-05 10:40:00,62.48,62.8,62.47,62.66,1197384.0,46.5979,46.8365,46.5904,46.7321,1197384.0
2016-08-05 10:50:00,62.68,62.74,62.47,62.49,1661065.0,46.747,46.7918,46.5904,46.6053,1661065.0
2016-08-05 11:00:00,62.48,62.75,62.46,62.53,1724644.0,46.5979,46.7992,46.583,46.6352,1724644.0
2016-08-05 11:10:00,62.53,62.66,62.47,62.54,964886.0,46.6352,46.7321,46.5904,46.6426,964886.0
2016-08-05 11:20:00,62.54,62.88,62.51,62.59,1300050.0,46.6426,46.8962,46.6203,46.6799,1300050.0
2016-08-05 11:30:00,62.59,62.63,62.48,62.55,910553.0,46.6799,46.7097,46.5979,46.6501,910553.0
2016-08-05 11:40:00,62.56,62.85,62.55,62.8,765246.0,46.6575,46.8738,46.6501,46.8365,765246.0
2016-08-05 11:50:00,62.8,63.07,62.78,63.02,1203602.0,46.8365,47.0379,46.8216,47.0006,1203602.0
2016-08-05 12:00:00,63.03,63.56,62.94,63.33,1404636.0,47.0081,47.4033,46.9409,47.2318,1404636.0
2016-08-05 12:10:00,63.31,63.58,63.26,63.35,1250493.0,47.2169,47.4183,47.1796,47.2467,1250493.0
2016-08-05 12:20:00,63.35,63.51,63.2,63.48,1408611.0,47.2467,47.3661,47.1349,47.3437,1408611.0
2016-08-05 12:30:00,63.48,64.77,63.47,64.69,4599002.0,47.3437,48.3058,47.3362,48.2461,4599002.0
2016-08-05 12:40:00,64.68,64.7,64.08,64.08,1968400.0,48.2386,48.2536,47.7912,47.7912,1968400.0
2016-08-05 12:50:00,64.09,64.15,63.92,64.06,1381306.0,47.7986,47.8434,47.6718,47.7762,1381306.0
2016-08-05 13:00:00,64.05,64.06,63.76,63.95,1172342.0,47.7688,47.7762,47.5525,47.6942,1172342.0
2016-08-05 13:10:00,63.96,64.0,63.85,63.99,688190.0,47.7017,47.7315,47.6196,47.724,688190.0
2016-08-05 13:20:00,63.99,64.27,63.55,63.58,1975890.0,47.724,47.9329,47.3959,47.4183,1975890.0
2016-08-05 13:30:00,63.57,63.65,63.25,63.59,1632916.0,47.4108,47.4705,47.1721,47.4257,1632916.0
2016-08-05 13:40:00,63.6,63.83,63.55,63.69,1034503.0,47.4332,47.6047,47.3959,47.5003,1034503.0
2016-08-05 13:50:00,63.7,63.76,63.46,63.51,717372.0,47.5078,47.5525,47.3288,47.3661,717372.0
2016-08-05 14:00:00,63.51,63.59,63.27,63.4,1212547.0,47.3661,47.4257,47.1871,47.284,1212547.0
2016-08-05 14:10:00,63.4,63.47,63.26,63.36,1199507.0,47.284,47.3362,47.1796,47.2542,1199507.0
2016-08-05 14:20:00,63.37,63.64,63.22,63.62,1121098.0,47.2616,47.463,47.1498,47.4481,1121098.0
2016-08-05 14:30:00,63.62,63.65,63.51,63.61,721978.0,47.4481,47.4705,47.3661,47.4406,721978.0
2016-08-05 14:40:00,63.62,63.64,63.42,63.52,691423.0,47.4481,47.463,47.2989,47.3735,691423.0
2016-08-05 14:50:00,63.51,63.58,63.42,63.52,723278.0,47.3661,47.4183,47.2989,47.3735,723278.0
2016-08-05 15:00:00,63.52,63.52,63.27,63.4,1174921.0,47.3735,47.3735,47.1871,47.284,1174921.0
2016-08-05 15:10:00,63.38,63.42,63.26,63.27,987671.0,47.2691,47.2989,47.1796,47.1871,987671.0
2016-08-05 15:20:00,63.27,63.32,63.07,63.24,1312644.0,47.1871,47.2244,47.0379,47.1647,1312644.0
2016-08-05 15:30:00,63.23,63.27,62.91,63.0,1634781.0,47.1572,47.1871,46.9186,46.9857,1634781.0
2016-08-05 15:40:00,63.0,63.41,62.99,63.29,1804282.0,46.9857,47.2915,46.9782,47.202,1804282.0
2016-08-05 15:50:00,63.3,63.38,63.11,63.27,2611504.0,47.2094,47.2691,47.0677,47.1871,2611504.0
2016-08-08 09:30:00,63.5,63.66,62.52,62.64,3541306.0,47.3586,47.4779,46.6277,46.7172,3541306.0
2016-08-08 09:40:00,62.67,62.87,62.47,62.49,2468993.0,46.7396,46.8887,46.5904,46.6053,2468993.0
2016-08-08 09:50:00,62.49,62.49,61.98,62.2,2936240.0,46.6053,46.6053,46.225,46.3891,2936240.0
2016-08-08 10:00:00,62.19,62.21,61.72,61.79,3491914.0,46.3816,46.3965,46.0311,46.0833,3491914.0
2016-08-08 10:10:00,61.79,61.88,61.48,61.65,1530914.0,46.0833,46.1504,45.8521,45.9789,1530914.0
2016-08-08 10:20:00,61.65,61.71,61.0,61.1,2020811.0,45.9789,46.0236,45.4941,45.5687,2020811.0
2016-08-08 10:30:00,61.09,61.24,60.73,60.98,2590373.0,45.5612,45.6731,45.2927,45.4792,2590373.0
2016-08-08 10:40:00,60.97,60.97,60.32,60.54,2140516.0,45.4717,45.4717,44.9869,45.151,2140516.0
2016-08-08 10:50:00,60.54,60.75,60.37,60.46,1634200.0,45.151,45.3076,45.0242,45.0914,1634200.0
2016-08-08 11:00:00,60.46,60.74,60.42,60.59,1520702.0,45.0914,45.3002,45.0615,45.1883,1520702.0
2016-08-08 11:10:00,60.59,60.61,60.25,60.39,1233369.0,45.1883,45.2032,44.9347,45.0391,1233369.0
2016-08-08 11:20:00,60.4,60.79,60.31,60.69,1603605.0,45.0466,45.3375,44.9795,45.2629,1603605.0
2016-08-08 11:30:00,60.7,60.93,60.55,60.56,1227381.0,45.2703,45.4419,45.1585,45.1659,1227381.0
2016-08-08 11:40:00,60.56,60.66,60.44,60.52,1153682.0,45.1659,45.2405,45.0764,45.1361,1153682.0
2016-08-08 11:50:00,60.51,60.52,60.36,60.36,636146.0,45.1286,45.1361,45.0168,45.0168,636146.0
2016-08-08 12:00:00,60.37,60.59,60.36,60.48,1096489.0,45.0242,45.1883,45.0168,45.1063,1096489.0
2016-08-08 12:10:00,60.48,60.52,60.1,60.11,1353877.0,45.1063,45.1361,44.8229,44.8303,1353877.0
2016-08-08 12:20:00,60.11,60.35,60.05,60.33,990125.0,44.8303,45.0093,44.7856,44.9944,990125.0
2016-08-08 12:30:00,60.34,60.41,60.01,60.07,1372358.0,45.0019,45.0541,44.7557,44.8005,1372358.0
2016-08-08 12:40:00,60.06,60.25,60.0,60.25,1049316.0,44.793,44.9347,44.7483,44.9347,1049316.0
2016-08-08 12:50:00,60.25,60.48,60.24,60.36,894517.0,44.9347,45.1063,44.9273,45.0168,894517.0
2016-08-08 13:00:00,60.37,60.38,60.11,60.13,794928.0,45.0242,45.0317,44.8303,44.8452,794928.0
2016-08-08 13:10:00,60.12,60.18,60.01,60.04,931516.0,44.8378,44.8825,44.7557,44.7781,931516.0
2016-08-08 13:20:00,60.04,60.12,60.01,60.02,936884.0,44.7781,44.8378,44.7557,44.7632,936884.0
2016-08-08 13:30:00,60.03,60.45,60.02,60.44,1248984.0,44.7707,45.0839,44.7632,45.0764,1248984.0
2016-08-08 13:40:00,60.45,60.53,60.2,60.24,1000729.0,45.0839,45.1436,44.8974,44.9273,1000729.0
2016-08-08 13:50:00,60.23,60.39,60.21,60.35,612087.0,44.9198,45.0391,44.9049,45.0093,612087.0
2016-08-08 14:00:00,60.35,60.45,60.3,60.34,694218.0,45.0093,45.0839,44.972,45.0019,694218.0
2016-08-08 14:10:00,60.34,60.35,60.1,60.11,693096.0,45.0019,45.0093,44.8229,44.8303,693096.0
2016-08-08 14:20:00,60.11,60.23,60.08,60.19,629897.0,44.8303,44.9198,44.8079,44.89,629897.0
2016-08-08 14:30:00,60.19,60.29,60.1,60.26,604858.0,44.89,44.9646,44.8229,44.9422,604858.0
2016-08-08 14:40:00,60.26,60.46,60.23,60.35,1281174.0,44.9422,45.0914,44.9198,45.0093,1281174.0
2016-08-08 14:50:00,60.35,60.66,60.33,60.52,1201052.0,45.0093,45.2405,44.9944,45.1361,1201052.0
2016-08-08 15:00:00,60.53,60.54,60.34,60.38,787275.0,45.1436,45.151,45.0019,45.0317,787275.0
2016-08-08 15:10:00,60.38,60.49,60.35,60.4,737034.0,45.0317,45.1137,45.0093,45.0466,737034.0
2016-08-08 15:20:00,60.41,60.5,60.37,60.46,623439.0,45.0541,45.1212,45.0242,45.0914,623439.0
2016-08-08 15:30:00,60.47,60.49,60.26,60.27,1131738.0,45.0988,45.1137,44.9422,44.9496,1131738.0
2016-08-08 15:40:00,60.27,60.39,60.18,60.3,1539940.0,44.9496,45.0391,44.8825,44.972,1539940.0
2016-08-08 15:50:00,60.3,60.39,60.25,60.28,2437050.0,44.972,45.0391,44.9347,44.9571,2437050.0
2016-08-09 09:30:00,60.66,61.43,60.57,61.4,2055369.0,45.2405,45.8148,45.1734,45.7924,2055369.0
2016-08-09 09:40:00,61.4,61.41,61.2,61.38,1066047.0,45.7924,45.7999,45.6432,45.7775,1066047.0
2016-08-09 09:50:00,61.38,61.47,61.03,61.43,1068468.0,45.7775,45.8446,45.5165,45.8148,1068468.0
2016-08-09 10:00:00,61.43,61.85,61.42,61.72,1056354.0,45.8148,46.128,45.8073,46.0311,1056354.0
2016-08-09 10:10:00,61.73,62.03,61.63,61.97,1015486.0,46.0385,46.2623,45.9639,46.2175,1015486.0
2016-08-09 10:20:00,61.97,62.0,61.81,61.84,552791.0,46.2175,46.2399,46.0982,46.1206,552791.0
2016-08-09 10:30:00,61.84,61.91,61.56,61.64,941465.0,46.1206,46.1728,45.9117,45.9714,941465.0
2016-08-09 10:40:00,61.64,61.66,61.35,61.49,763084.0,45.9714,45.9863,45.7551,45.8595,763084.0
2016-08-09 10:50:00,61.49,61.53,61.14,61.33,574101.0,45.8595,45.8894,45.5985,45.7402,574101.0
2016-08-09 11:00:00,61.33,61.54,61.24,61.48,552874.0,45.7402,45.8968,45.6731,45.8521,552874.0
2016-08-09 11:10:00,61.49,61.52,61.33,61.36,452385.0,45.8595,45.8819,45.7402,45.7626,452385.0
2016-08-09 11:20:00,61.36,61.4,61.17,61.28,472203.0,45.7626,45.7924,45.6209,45.7029,472203.0
2016-08-09 11:30:00,61.28,61.48,61.22,61.45,462360.0,45.7029,45.8521,45.6582,45.8297,462360.0
2016-08-09 11:40:00,61.45,61.64,61.37,61.63,435925.0,45.8297,45.9714,45.77,45.9639,435925.0
2016-08-09 11:50:00,61.64,61.78,61.6,61.66,370510.0,45.9714,46.0758,45.9416,45.9863,370510.0
2016-08-09 12:00:00,61.66,61.78,61.62,61.63,372283.0,45.9863,46.0758,45.9565,45.9639,372283.0
2016-08-09 12:10:00,61.64,61.76,61.63,61.66,255736.0,45.9714,46.0609,45.9639,45.9863,255736.0
2016-08-09 12:20:00,61.67,61.73,61.55,61.72,211446.0,45.9938,46.0385,45.9043,46.0311,211446.0
2016-08-09 12:30:00,61.73,61.75,61.6,61.7,368740.0,46.0385,46.0534,45.9416,46.0161,368740.0
2016-08-09 12:40:00,61.71,61.92,61.66,61.91,309622.0,46.0236,46.1802,45.9863,46.1728,309622.0
2016-08-09 12:50:00,61.91,61.98,61.88,61.91,294073.0,46.1728,46.225,46.1504,46.1728,294073.0
2016-08-09 13:00:00,61.91,61.95,61.81,61.95,283190.0,46.1728,46.2026,46.0982,46.2026,283190.0
2016-08-09 13:10:00,61.95,61.95,61.8,61.87,267666.0,46.2026,46.2026,46.0907,46.1429,267666.0
2016-08-09 13:20:00,61.87,61.92,61.81,61.86,331610.0,46.1429,46.1802,46.0982,46.1355,331610.0
2016-08-09 13:30:00,61.85,61.97,61.85,61.94,248505.0,46.128,46.2175,46.128,46.1951,248505.0
2016-08-09 13:40:00,61.94,62.02,61.92,62.02,477384.0,46.1951,46.2548,46.1802,46.2548,477384.0
2016-08-09 13:50:00,62.02,62.25,62.0,62.24,435844.0,46.2548,46.4263,46.2399,46.4189,435844.0
2016-08-09 14:00:00,62.24,62.24,62.08,62.09,345997.0,46.4189,46.4189,46.2996,46.307,345997.0
2016-08-09 14:10:00,62.09,62.15,62.0,62.15,299183.0,46.307,46.3518,46.2399,46.3518,299183.0
2016-08-09 14:20:00,62.15,62.21,62.13,62.18,218675.0,46.3518,46.3965,46.3368,46.3741,218675.0
2016-08-09 14:30:00,62.19,62.19,62.02,62.06,325277.0,46.3816,46.3816,46.2548,46.2846,325277.0
2016-08-09 14:40:00,62.06,62.12,62.01,62.09,363119.0,46.2846,46.3294,46.2473,46.307,363119.0
2016-08-09 14:50:00,62.09,62.11,62.0,62.05,312929.0,46.307,46.3219,46.2399,46.2772,312929.0
2016-08-09 15:00:00,62.05,62.06,61.88,61.96,394150.0,46.2772,46.2846,46.1504,46.2101,394150.0
2016-08-09 15:10:00,61.96,61.96,61.72,61.79,494658.0,46.2101,46.2101,46.0311,46.0833,494658.0
2016-08-09 15:20:00,61.8,61.89,61.7,61.75,503891.0,46.0907,46.1579,46.0161,46.0534,503891.0
2016-08-09 15:30:00,61.75,61.75,61.48,61.5,844103.0,46.0534,46.0534,45.8521,45.867,844103.0
2016-08-09 15:40:00,61.51,61.65,61.48,61.6,740991.0,45.8744,45.9789,45.8521,45.9416,740991.0
2016-08-09 15:50:00,61.59,61.7,61.51,61.55,1348031.0,45.9341,46.0161,45.8744,45.9043,1348031.0
2016-08-10 09:30:00,61.77,61.83,61.48,61.51,596897.0,46.0684,46.1131,45.8521,45.8744,596897.0
2016-08-10 09:40:00,61.51,61.52,61.23,61.38,328593.0,45.8744,45.8819,45.6656,45.7775,328593.0
2016-08-10 09:50:00,61.37,61.49,61.27,61.45,254054.0,45.77,45.8595,45.6955,45.8297,254054.0
2016-08-10 10:00:00,61.45,61.46,61.26,61.41,253912.0,45.8297,45.8372,45.688,45.7999,253912.0
2016-08-10 10:10:00,61.41,61.42,61.14,61.21,463904.0,45.7999,45.8073,45.5985,45.6507,463904.0
2016-08-10 10:20:00,61.22,61.3,61.15,61.21,282971.0,45.6582,45.7178,45.606,45.6507,282971.0
2016-08-10 10:30:00,61.21,61.21,61.01,61.04,492623.0,45.6507,45.6507,45.5015,45.5239,492623.0
2016-08-10 10:40:00,61.05,61.05,60.81,60.82,673046.0,45.5314,45.5314,45.3524,45.3598,673046.0
2016-08-10 10:50:00,60.82,61.0,60.82,61.0,354024.0,45.3598,45.4941,45.3598,45.4941,354024.0
2016-08-10 11:00:00,61.0,61.1,60.91,61.05,354156.0,45.4941,45.5687,45.427,45.5314,354156.0
2016-08-10 11:10:00,61.06,61.07,60.73,60.74,341609.0,45.5388,45.5463,45.2927,45.3002,341609.0
2016-08-10 11:20:00,60.73,60.9,60.64,60.64,356940.0,45.2927,45.4195,45.2256,45.2256,356940.0
2016-08-10 11:30:00,60.64,60.65,60.5,60.57,371335.0,45.2256,45.2331,45.1212,45.1734,371335.0
2016-08-10 11:40:00,60.57,60.63,60.52,60.6,283701.0,45.1734,45.2181,45.1361,45.1958,283701.0
2016-08-10 11:50:00,60.6,60.69,60.58,60.67,227940.0,45.1958,45.2629,45.1808,45.248,227940.0
2016-08-10 12:00:00,60.66,60.85,60.62,60.78,396363.0,45.2405,45.3822,45.2107,45.33,396363.0
2016-08-10 12:10:00,60.78,60.83,60.73,60.77,181583.0,45.33,45.3673,45.2927,45.3226,181583.0
2016-08-10 12:20:00,60.77,60.77,60.63,60.68,243213.0,45.3226,45.3226,45.2181,45.2554,243213.0
2016-08-10 12:30:00,60.69,60.7,60.64,60.65,142050.0,45.2629,45.2703,45.2256,45.2331,142050.0
2016-08-10 12:40:00,60.64,60.7,60.64,60.67,229367.0,45.2256,45.2703,45.2256,45.248,229367.0
2016-08-10 12:50:00,60.67,60.72,60.64,60.72,262027.0,45.248,45.2853,45.2256,45.2853,262027.0
2016-08-10 13:00:00,60.72,60.72,60.64,60.66,201719.0,45.2853,45.2853,45.2256,45.2405,201719.0
2016-08-10 13:10:00,60.67,60.69,60.61,60.65,167527.0,45.248,45.2629,45.2032,45.2331,167527.0
2016-08-10 13:20:00,60.65,60.68,60.62,60.67,127779.0,45.2331,45.2554,45.2107,45.248,127779.0
2016-08-10 13:30:00,60.67,60.67,60.61,60.65,119086.0,45.248,45.248,45.2032,45.2331,119086.0
2016-08-10 13:40:00,60.65,60.67,60.61,60.65,154414.0,45.2331,45.248,45.2032,45.2331,154414.0
2016-08-10 13:50:00,60.65,60.7,60.63,60.67,144842.0,45.2331,45.2703,45.2181,45.248,144842.0
2016-08-10 14:00:00,60.66,60.67,60.6,60.63,264646.0,45.2405,45.248,45.1958,45.2181,264646.0
2016-08-10 14:10:00,60.62,60.67,60.61,60.65,213848.0,45.2107,45.248,45.2032,45.2331,213848.0
2016-08-10 14:20:00,60.65,60.71,60.61,60.7,269578.0,45.2331,45.2778,45.2032,45.2703,269578.0
2016-08-10 14:30:00,60.71,60.71,60.63,60.66,238066.0,45.2778,45.2778,45.2181,45.2405,238066.0
2016-08-10 14:40:00,60.66,60.7,60.63,60.66,320264.0,45.2405,45.2703,45.2181,45.2405,320264.0
2016-08-10 14:50:00,60.67,60.71,60.63,60.67,402663.0,45.248,45.2778,45.2181,45.248,402663.0
2016-08-10 15:00:00,60.67,60.7,60.65,60.67,393739.0,45.248,45.2703,45.2331,45.248,393739.0
2016-08-10 15:10:00,60.67,60.71,60.66,60.7,341344.0,45.248,45.2778,45.2405,45.2703,341344.0
2016-08-10 15:20:00,60.7,60.73,60.66,60.67,464712.0,45.2703,45.2927,45.2405,45.248,464712.0
2016-08-10 15:30:00,60.66,60.71,60.62,60.62,426232.0,45.2405,45.2778,45.2107,45.2107,426232.0
2016-08-10 15:40:00,60.63,60.66,60.56,60.64,470303.0,45.2181,45.2405,45.1659,45.2256,470303.0
2016-08-10 15:50:00,60.64,60.65,60.54,60.6,1172360.0,45.2256,45.2331,45.151,45.1958,1172360.0
2016-08-11 09:30:00,60.74,60.88,60.39,60.48,593255.0,45.3002,45.4046,45.0391,45.1063,593255.0
2016-08-11 09:40:00,60.48,60.55,60.25,60.46,508753.0,45.1063,45.1585,44.9347,45.0914,508753.0
2016-08-11 09:50:00,60.49,60.64,60.25,60.29,457680.0,45.1137,45.2256,44.9347,44.9646,457680.0
2016-08-11 10:00:00,60.29,60.48,60.25,60.42,265861.0,44.9646,45.1063,44.9347,45.0615,265861.0
2016-08-11 10:10:00,60.44,60.52,60.36,60.48,269725.0,45.0764,45.1361,45.0168,45.1063,269725.0
2016-08-11 10:20:00,60.48,60.56,60.4,60.4,232110.0,45.1063,45.1659,45.0466,45.0466,232110.0
2016-08-11 10:30:00,60.42,60.55,60.42,60.51,409853.0,45.0615,45.1585,45.0615,45.1286,409853.0
2016-08-11 10:40:00,60.5,60.66,60.5,60.66,551422.0,45.1212,45.2405,45.1212,45.2405,551422.0
2016-08-11 10:50:00,60.66,60.7,60.52,60.58,415396.0,45.2405,45.2703,45.1361,45.1808,415396.0
2016-08-11 11:00:00,60.58,60.69,60.58,60.65,402341.0,45.1808,45.2629,45.1808,45.2331,402341.0
2016-08-11 11:10:00,60.65,60.68,60.53,60.6,343016.0,45.2331,45.2554,45.1436,45.1958,343016.0
2016-08-11 11:20:00,60.6,60.77,60.59,60.76,344071.0,45.1958,45.3226,45.1883,45.3151,344071.0
2016-08-11 11:30:00,60.75,60.85,60.73,60.83,271686.0,45.3076,45.3822,45.2927,45.3673,271686.0
2016-08-11 11:40:00,60.83,60.91,60.83,60.85,250634.0,45.3673,45.427,45.3673,45.3822,250634.0
2016-08-11 11:50:00,60.84,61.06,60.83,61.0,315782.0,45.3748,45.5388,45.3673,45.4941,315782.0
2016-08-11 12:00:00,61.01,61.01,60.92,60.96,344292.0,45.5015,45.5015,45.4344,45.4643,344292.0
2016-08-11 12:10:00,60.96,61.02,60.94,61.01,368632.0,45.4643,45.509,45.4493,45.5015,368632.0
2016-08-11 12:20:00,61.01,61.01,60.9,60.91,193030.0,45.5015,45.5015,45.4195,45.427,193030.0
2016-08-11 12:30:00,60.91,61.02,60.89,61.0,213302.0,45.427,45.509,45.412,45.4941,213302.0
2016-08-11 12:40:00,61.0,61.12,60.97,61.12,149544.0,45.4941,45.5836,45.4717,45.5836,149544.0
2016-08-11 12:50:00,61.12,61.12,60.96,60.97,225924.0,45.5836,45.5836,45.4643,45.4717,225924.0
2016-08-11 13:00:00,60.97,61.09,60.96,61.04,209565.0,45.4717,45.5612,45.4643,45.5239,209565.0
2016-08-11 13:10:00,61.04,61.05,60.97,61.0,171727.0,45.5239,45.5314,45.4717,45.4941,171727.0
2016-08-11 13:20:00,61.0,61.05,60.93,60.99,154293.0,45.4941,45.5314,45.4419,45.4866,154293.0
2016-08-11 13:30:00,60.98,61.01,60.95,60.97,134995.0,45.4792,45.5015,45.4568,45.4717,134995.0
2016-08-11 13:40:00,60.97,61.03,60.94,60.97,152605.0,45.4717,45.5165,45.4493,45.4717,152605.0
2016-08-11 13:50:00,60.97,61.02,60.92,60.93,153588.0,45.4717,45.509,45.4344,45.4419,153588.0
2016-08-11 14:00:00,60.94,61.01,60.86,60.93,760334.0,45.4493,45.5015,45.3897,45.4419,760334.0
2016-08-11 14:10:00,60.91,60.95,60.86,60.87,200391.0,45.427,45.4568,45.3897,45.3971,200391.0
2016-08-11 14:20:00,60.87,61.0,60.79,60.94,193540.0,45.3971,45.4941,45.3375,45.4493,193540.0
2016-08-11 14:30:00,60.94,61.02,60.93,61.0,187706.0,45.4493,45.509,45.4419,45.4941,187706.0
2016-08-11 14:40:00,61.0,61.09,60.98,61.09,391546.0,45.4941,45.5612,45.4792,45.5612,391546.0
2016-08-11 14:50:00,61.09,61.13,61.05,61.13,249222.0,45.5612,45.591,45.5314,45.591,249222.0
2016-08-11 15:00:00,61.12,61.13,61.05,61.06,301529.0,45.5836,45.591,45.5314,45.5388,301529.0
2016-08-11 15:10:00,61.07,61.08,60.97,61.01,226108.0,45.5463,45.5537,45.4717,45.5015,226108.0
2016-08-11 15:20:00,61.01,61.09,61.0,61.08,311600.0,45.5015,45.5612,45.4941,45.5537,311600.0
2016-08-11 15:30:00,61.07,61.12,61.03,61.08,319498.0,45.5463,45.5836,45.5165,45.5537,319498.0
2016-08-11 15:40:00,61.09,61.13,61.05,61.06,320380.0,45.5612,45.591,45.5314,45.5388,320380.0
2016-08-11 15:50:00,61.07,61.11,60.97,60.98,839307.0,45.5463,45.5761,45.4717,45.4792,839307.0
2016-08-12 09:30:00,61.23,61.3,60.88,60.91,472249.0,45.6656,45.7178,45.4046,45.427,472249.0
2016-08-12 09:40:00,60.89,61.03,60.85,61.02,248680.0,45.412,45.5165,45.3822,45.509,248680.0
2016-08-12 09:50:00,61.02,61.02,60.91,60.95,245049.0,45.509,45.509,45.427,45.4568,245049.0
2016-08-12 10:00:00,60.95,61.0,60.87,60.92,257114.0,45.4568,45.4941,45.3971,45.4344,257114.0
2016-08-12 10:10:00,60.92,60.93,60.78,60.8,283085.0,45.4344,45.4419,45.33,45.3449,283085.0
2016-08-12 10:20:00,60.79,60.85,60.75,60.79,229001.0,45.3375,45.3822,45.3076,45.3375,229001.0
2016-08-12 10:30:00,60.79,60.79,60.65,60.66,226624.0,45.3375,45.3375,45.2331,45.2405,226624.0
2016-08-12 10:40:00,60.65,60.71,60.62,60.71,249310.0,45.2331,45.2778,45.2107,45.2778,249310.0
2016-08-12 10:50:00,60.7,60.88,60.69,60.79,158103.0,45.2703,45.4046,45.2629,45.3375,158103.0
2016-08-12 11:00:00,60.79,60.96,60.69,60.91,248264.0,45.3375,45.4643,45.2629,45.427,248264.0
2016-08-12 11:10:00,60.92,60.93,60.85,60.91,143044.0,45.4344,45.4419,45.3822,45.427,143044.0
2016-08-12 11:20:00,60.9,60.92,60.8,60.84,218806.0,45.4195,45.4344,45.3449,45.3748,218806.0
2016-08-12 11:30:00,60.85,60.9,60.7,60.88,284339.0,45.3822,45.4195,45.2703,45.4046,284339.0
2016-08-12 11:40:00,60.88,60.93,60.81,60.82,178067.0,45.4046,45.4419,45.3524,45.3598,178067.0
2016-08-12 11:50:00,60.82,60.91,60.81,60.88,140951.0,45.3598,45.427,45.3524,45.4046,140951.0
2016-08-12 12:00:00,60.88,60.88,60.75,60.76,259161.0,45.4046,45.4046,45.3076,45.3151,259161.0
2016-08-12 12:10:00,60.77,60.88,60.76,60.84,121409.0,45.3226,45.4046,45.3151,45.3748,121409.0
2016-08-12 12:20:00,60.84,60.9,60.81,60.85,149983.0,45.3748,45.4195,45.3524,45.3822,149983.0
2016-08-12 12:30:00,60.85,60.86,60.79,60.83,85642.0,45.3822,45.3897,45.3375,45.3673,85642.0
2016-08-12 12:40:00,60.83,60.91,60.82,60.88,167371.0,45.3673,45.427,45.3598,45.4046,167371.0
2016-08-12 12:50:00,60.87,60.91,60.82,60.86,90777.0,45.3971,45.427,45.3598,45.3897,90777.0
2016-08-12 13:00:00,60.87,60.87,60.72,60.73,171000.0,45.3971,45.3971,45.2853,45.2927,171000.0
2016-08-12 13:10:00,60.73,60.8,60.71,60.72,115045.0,45.2927,45.3449,45.2778,45.2853,115045.0
2016-08-12 13:20:00,60.73,60.76,60.7,60.74,118397.0,45.2927,45.3151,45.2703,45.3002,118397.0
2016-08-12 13:30:00,60.73,60.74,60.69,60.74,91802.0,45.2927,45.3002,45.2629,45.3002,91802.0
2016-08-12 13:40:00,60.74,60.76,60.65,60.67,134323.0,45.3002,45.3151,45.2331,45.248,134323.0
2016-08-12 13:50:00,60.66,60.72,60.65,60.67,103281.0,45.2405,45.2853,45.2331,45.248,103281.0
2016-08-12 14:00:00,60.66,60.68,60.64,60.66,138271.0,45.2405,45.2554,45.2256,45.2405,138271.0
2016-08-12 14:10:00,60.66,60.68,60.65,60.66,135714.0,45.2405,45.2554,45.2331,45.2405,135714.0
2016-08-12 14:20:00,60.66,60.72,60.64,60.67,307945.0,45.2405,45.2853,45.2256,45.248,307945.0
2016-08-12 14:30:00,60.67,60.67,60.63,60.67,124360.0,45.248,45.248,45.2181,45.248,124360.0
2016-08-12 14:40:00,60.67,60.75,60.65,60.75,183541.0,45.248,45.3076,45.2331,45.3076,183541.0
2016-08-12 14:50:00,60.75,60.79,60.71,60.72,162226.0,45.3076,45.3375,45.2778,45.2853,162226.0
2016-08-12 15:00:00,60.71,60.76,60.7,60.73,149018.0,45.2778,45.3151,45.2703,45.2927,149018.0
2016-08-12 15:10:00,60.73,60.74,60.66,60.68,161418.0,45.2927,45.3002,45.2405,45.2554,161418.0
2016-08-12 15:20:00,60.68,60.71,60.63,60.7,190544.0,45.2554,45.2778,45.2181,45.2703,190544.0
2016-08-12 15:30:00,60.7,60.8,60.66,60.79,291623.0,45.2703,45.3449,45.2405,45.3375,291623.0
2016-08-12 15:40:00,60.78,60.82,60.69,60.7,368994.0,45.33,45.3598,45.2629,45.2703,368994.0
2016-08-12 15:50:00,60.7,60.71,60.61,60.63,838624.0,45.2703,45.2778,45.2032,45.2181,838624.0
2016-08-15 09:30:00,60.74,60.84,60.55,60.56,458428.0,45.3002,45.3748,45.1585,45.1659,458428.0
2016-08-15 09:40:00,60.54,60.69,60.53,60.56,335835.0,45.151,45.2629,45.1436,45.1659,335835.0
2016-08-15 09:50:00,60.56,60.57,60.4,60.48,650260.0,45.1659,45.1734,45.0466,45.1063,650260.0
2016-08-15 10:00:00,60.47,60.5,60.4,60.49,362349.0,45.0988,45.1212,45.0466,45.1137,362349.0
2016-08-15 10:10:00,60.49,60.58,60.45,60.53,440988.0,45.1137,45.1808,45.0839,45.1436,440988.0
2016-08-15 10:20:00,60.52,60.66,60.44,60.58,233898.0,45.1361,45.2405,45.0764,45.1808,233898.0
2016-08-15 10:30:00,60.57,60.61,60.47,60.5,230217.0,45.1734,45.2032,45.0988,45.1212,230217.0
2016-08-15 10:40:00,60.49,60.57,60.48,60.55,262558.0,45.1137,45.1734,45.1063,45.1585,262558.0
2016-08-15 10:50:00,60.55,60.61,60.52,60.54,217649.0,45.1585,45.2032,45.1361,45.151,217649.0
2016-08-15 11:00:00,60.54,60.56,60.51,60.55,242678.0,45.151,45.1659,45.1286,45.1585,242678.0
2016-08-15 11:10:00,60.55,60.68,60.53,60.68,179793.0,45.1585,45.2554,45.1436,45.2554,179793.0
2016-08-15 11:20:00,60.67,60.68,60.59,60.62,187667.0,45.248,45.2554,45.1883,45.2107,187667.0
2016-08-15 11:30:00,60.63,60.78,60.61,60.77,346701.0,45.2181,45.33,45.2032,45.3226,346701.0
2016-08-15 11:40:00,60.78,60.86,60.76,60.81,250569.0,45.33,45.3897,45.3151,45.3524,250569.0
2016-08-15 11:50:00,60.81,60.82,60.67,60.68,190240.0,45.3524,45.3598,45.248,45.2554,190240.0
2016-08-15 12:00:00,60.68,60.8,60.66,60.79,150750.0,45.2554,45.3449,45.2405,45.3375,150750.0
2016-08-15 12:10:00,60.79,60.81,60.74,60.76,140030.0,45.3375,45.3524,45.3002,45.3151,140030.0
2016-08-15 12:20:00,60.77,60.81,60.74,60.78,143741.0,45.3226,45.3524,45.3002,45.33,143741.0
2016-08-15 12:30:00,60.78,60.79,60.67,60.72,126718.0,45.33,45.3375,45.248,45.2853,126718.0
2016-08-15 12:40:00,60.72,60.75,60.69,60.69,72217.0,45.2853,45.3076,45.2629,45.2629,72217.0
2016-08-15 12:50:00,60.69,60.71,60.65,60.67,82492.0,45.2629,45.2778,45.2331,45.248,82492.0
2016-08-15 13:00:00,60.67,60.68,60.58,60.6,180166.0,45.248,45.2554,45.1808,45.1958,180166.0
2016-08-15 13:10:00,60.59,60.61,60.52,60.6,174853.0,45.1883,45.2032,45.1361,45.1958,174853.0
2016-08-15 13:20:00,60.6,60.62,60.57,60.6,89817.0,45.1958,45.2107,45.1734,45.1958,89817.0
2016-08-15 13:30:00,60.6,60.64,60.57,60.59,132518.0,45.1958,45.2256,45.1734,45.1883,132518.0
2016-08-15 13:40:00,60.58,60.62,60.57,60.6,127914.0,45.1808,45.2107,45.1734,45.1958,127914.0
2016-08-15 13:50:00,60.6,60.61,60.58,60.59,126049.0,45.1958,45.2032,45.1808,45.1883,126049.0
2016-08-15 14:00:00,60.59,60.6,60.53,60.55,148790.0,45.1883,45.1958,45.1436,45.1585,148790.0
2016-08-15 14:10:00,60.55,60.6,60.53,60.59,82279.0,45.1585,45.1958,45.1436,45.1883,82279.0
2016-08-15 14:20:00,60.58,60.6,60.54,60.55,124247.0,45.1808,45.1958,45.151,45.1585,124247.0
2016-08-15 14:30:00,60.56,60.56,60.51,60.52,176707.0,45.1659,45.1659,45.1286,45.1361,176707.0
2016-08-15 14:40:00,60.52,60.53,60.45,60.5,307992.0,45.1361,45.1436,45.0839,45.1212,307992.0
2016-08-15 14:50:00,60.5,60.51,60.42,60.42,263458.0,45.1212,45.1286,45.0615,45.0615,263458.0
2016-08-15 15:00:00,60.43,60.44,60.4,60.43,231719.0,45.069,45.0764,45.0466,45.069,231719.0
2016-08-15 15:10:00,60.42,60.45,60.28,60.32,362806.0,45.0615,45.0839,44.9571,44.9869,362806.0
2016-08-15 15:20:00,60.33,60.33,60.19,60.27,329461.0,44.9944,44.9944,44.89,44.9496,329461.0
2016-08-15 15:30:00,60.28,60.31,60.21,60.25,348080.0,44.9571,44.9795,44.9049,44.9347,348080.0
2016-08-15 15:40:00,60.24,60.28,60.18,60.2,647735.0,44.9273,44.9571,44.8825,44.8974,647735.0
2016-08-15 15:50:00,60.2,60.2,60.01,60.04,1226815.0,44.8974,44.8974,44.7557,44.7781,1226815.0
2016-08-16 09:30:00,60.02,60.39,59.89,60.13,739979.0,44.7632,45.0391,44.6662,44.8452,739979.0
2016-08-16 09:40:00,60.13,60.13,59.9,60.0,332292.0,44.8452,44.8452,44.6737,44.7483,332292.0
2016-08-16 09:50:00,60.0,60.0,59.7,59.71,447133.0,44.7483,44.7483,44.5245,44.532,447133.0
2016-08-16 10:00:00,59.71,59.77,59.39,59.4,705397.0,44.532,44.5767,44.2933,44.3008,705397.0
2016-08-16 10:10:00,59.39,59.69,59.39,59.59,390399.0,44.2933,44.5171,44.2933,44.4425,390399.0
2016-08-16 10:20:00,59.59,59.74,59.56,59.62,437451.0,44.4425,44.5544,44.4201,44.4649,437451.0
2016-08-16 10:30:00,59.62,59.8,59.62,59.75,201567.0,44.4649,44.5991,44.4649,44.5618,201567.0
2016-08-16 10:40:00,59.75,59.75,59.54,59.6,193313.0,44.5618,44.5618,44.4052,44.45,193313.0
2016-08-16 10:50:00,59.6,59.87,59.59,59.86,242781.0,44.45,44.6513,44.4425,44.6439,242781.0
2016-08-16 11:00:00,59.85,59.93,59.8,59.86,247278.0,44.6364,44.6961,44.5991,44.6439,247278.0
2016-08-16 11:10:00,59.85,59.91,59.83,59.9,156181.0,44.6364,44.6812,44.6215,44.6737,156181.0
2016-08-16 11:20:00,59.9,59.91,59.83,59.89,136693.0,44.6737,44.6812,44.6215,44.6662,136693.0
2016-08-16 11:30:00,59.88,59.93,59.84,59.9,195743.0,44.6588,44.6961,44.629,44.6737,195743.0
2016-08-16 11:40:00,59.89,59.91,59.85,59.87,242685.0,44.6662,44.6812,44.6364,44.6513,242685.0
2016-08-16 11:50:00,59.87,59.88,59.82,59.84,191017.0,44.6513,44.6588,44.614,44.629,191017.0
2016-08-16 12:00:00,59.83,59.86,59.77,59.83,204166.0,44.6215,44.6439,44.5767,44.6215,204166.0
2016-08-16 12:10:00,59.83,59.84,59.8,59.82,99348.0,44.6215,44.629,44.5991,44.614,99348.0
2016-08-16 12:20:00,59.82,59.83,59.77,59.8,83677.0,44.614,44.6215,44.5767,44.5991,83677.0
2016-08-16 12:30:00,59.79,59.81,59.77,59.79,106458.0,44.5917,44.6066,44.5767,44.5917,106458.0
2016-08-16 12:40:00,59.8,59.86,59.79,59.82,211994.0,44.5991,44.6439,44.5917,44.614,211994.0
2016-08-16 12:50:00,59.82,59.87,59.81,59.87,111609.0,44.614,44.6513,44.6066,44.6513,111609.0
2016-08-16 13:00:00,59.87,59.88,59.82,59.82,133010.0,44.6513,44.6588,44.614,44.614,133010.0
2016-08-16 13:10:00,59.83,59.85,59.77,59.78,97501.0,44.6215,44.6364,44.5767,44.5842,97501.0
2016-08-16 13:20:00,59.77,59.8,59.74,59.76,138401.0,44.5767,44.5991,44.5544,44.5693,138401.0
2016-08-16 13:30:00,59.77,59.77,59.68,59.7,196980.0,44.5767,44.5767,44.5096,44.5245,196980.0
2016-08-16 13:40:00,59.7,59.71,59.66,59.7,203651.0,44.5245,44.532,44.4947,44.5245,203651.0
2016-08-16 13:50:00,59.71,59.71,59.62,59.62,168618.0,44.532,44.532,44.4649,44.4649,168618.0
2016-08-16 14:00:00,59.63,59.68,59.6,59.65,161209.0,44.4723,44.5096,44.45,44.4872,161209.0
2016-08-16 14:10:00,59.65,59.65,59.54,59.55,333193.0,44.4872,44.4872,44.4052,44.4127,333193.0
2016-08-16 14:20:00,59.56,59.58,59.51,59.56,232539.0,44.4201,44.435,44.3828,44.4201,232539.0
2016-08-16 14:30:00,59.56,59.56,59.5,59.53,195086.0,44.4201,44.4201,44.3754,44.3978,195086.0
2016-08-16 14:40:00,59.53,59.56,59.52,59.55,174713.0,44.3978,44.4201,44.3903,44.4127,174713.0
2016-08-16 14:50:00,59.55,59.62,59.51,59.57,205097.0,44.4127,44.4649,44.3828,44.4276,205097.0
2016-08-16 15:00:00,59.57,59.66,59.56,59.65,145305.0,44.4276,44.4947,44.4201,44.4872,145305.0
2016-08-16 15:10:00,59.66,59.66,59.54,59.57,227823.0,44.4947,44.4947,44.4052,44.4276,227823.0
2016-08-16 15:20:00,59.58,59.59,59.51,59.54,274339.0,44.435,44.4425,44.3828,44.4052,274339.0
2016-08-16 15:30:00,59.54,59.62,59.49,59.6,692376.0,44.4052,44.4649,44.3679,44.45,692376.0
2016-08-16 15:40:00,59.61,59.61,59.55,59.55,468476.0,44.4574,44.4574,44.4127,44.4127,468476.0
2016-08-16 15:50:00,59.56,59.56,59.3,59.4,1070616.0,44.4201,44.4201,44.2262,44.3008,1070616.0
2016-08-17 09:30:00,59.5,59.52,58.8,58.92,942530.0,44.3754,44.3903,43.8533,43.9428,942530.0
2016-08-17 09:40:00,58.91,59.17,58.86,59.17,484852.0,43.9354,44.1293,43.8981,44.1293,484852.0
2016-08-17 09:50:00,59.18,59.2,59.01,59.11,423849.0,44.1367,44.1516,44.0099,44.0845,423849.0
2016-08-17 10:00:00,59.1,59.16,58.98,59.02,392355.0,44.0771,44.1218,43.9876,44.0174,392355.0
2016-08-17 10:10:00,59.01,59.14,59.0,59.14,214766.0,44.0099,44.1069,44.0025,44.1069,214766.0
2016-08-17 10:20:00,59.13,59.27,59.0,59.02,373633.0,44.0994,44.2038,44.0025,44.0174,373633.0
2016-08-17 10:30:00,59.02,59.06,58.96,58.98,295180.0,44.0174,44.0472,43.9726,43.9876,295180.0
2016-08-17 10:40:00,58.99,59.0,58.85,58.86,261461.0,43.995,44.0025,43.8906,43.8981,261461.0
2016-08-17 10:50:00,58.87,58.89,58.81,58.83,229451.0,43.9055,43.9204,43.8608,43.8757,229451.0
2016-08-17 11:00:00,58.84,58.84,58.65,58.74,647988.0,43.8831,43.8831,43.7414,43.8086,647988.0
2016-08-17 11:10:00,58.75,58.78,58.62,58.65,353865.0,43.816,43.8384,43.7191,43.7414,353865.0
2016-08-17 11:20:00,58.66,58.71,58.58,58.71,667191.0,43.7489,43.7862,43.6892,43.7862,667191.0
2016-08-17 11:30:00,58.72,58.75,58.58,58.6,354745.0,43.7937,43.816,43.6892,43.7042,354745.0
2016-08-17 11:40:00,58.6,58.61,58.5,58.56,832981.0,43.7042,43.7116,43.6296,43.6743,832981.0
2016-08-17 11:50:00,58.56,58.57,58.41,58.45,532564.0,43.6743,43.6818,43.5625,43.5923,532564.0
2016-08-17 12:00:00,58.45,58.51,58.38,58.4,431695.0,43.5923,43.637,43.5401,43.555,431695.0
2016-08-17 12:10:00,58.41,58.61,58.4,58.6,537496.0,43.5625,43.7116,43.555,43.7042,537496.0
2016-08-17 12:20:00,58.6,58.65,58.5,58.61,261872.0,43.7042,43.7414,43.6296,43.7116,261872.0
2016-08-17 12:30:00,58.61,58.64,58.51,58.53,231455.0,43.7116,43.734,43.637,43.6519,231455.0
2016-08-17 12:40:00,58.53,58.56,58.43,58.54,222785.0,43.6519,43.6743,43.5774,43.6594,222785.0
2016-08-17 12:50:00,58.54,58.64,58.52,58.61,467209.0,43.6594,43.734,43.6445,43.7116,467209.0
2016-08-17 13:00:00,58.6,58.66,58.56,58.56,168476.0,43.7042,43.7489,43.6743,43.6743,168476.0
2016-08-17 13:10:00,58.57,58.61,58.52,58.52,128398.0,43.6818,43.7116,43.6445,43.6445,128398.0
2016-08-17 13:20:00,58.52,58.56,58.5,58.56,292960.0,43.6445,43.6743,43.6296,43.6743,292960.0
2016-08-17 13:30:00,58.55,58.63,58.49,58.58,464833.0,43.6669,43.7265,43.6221,43.6892,464833.0
2016-08-17 13:40:00,58.58,58.65,58.48,58.53,300447.0,43.6892,43.7414,43.6147,43.6519,300447.0
2016-08-17 13:50:00,58.53,58.59,58.45,58.47,348982.0,43.6519,43.6967,43.5923,43.6072,348982.0
2016-08-17 14:00:00,58.47,58.61,58.35,58.48,428764.0,43.6072,43.7116,43.5177,43.6147,428764.0
2016-08-17 14:10:00,58.48,58.49,58.3,58.32,670137.0,43.6147,43.6221,43.4804,43.4953,670137.0
2016-08-17 14:20:00,58.32,58.36,58.11,58.32,949541.0,43.4953,43.5252,43.3387,43.4953,949541.0
2016-08-17 14:30:00,58.32,58.32,58.13,58.21,564849.0,43.4953,43.4953,43.3536,43.4133,564849.0
2016-08-17 14:40:00,58.22,58.27,58.13,58.13,392389.0,43.4207,43.458,43.3536,43.3536,392389.0
2016-08-17 14:50:00,58.13,58.27,58.1,58.19,539256.0,43.3536,43.458,43.3313,43.3984,539256.0
2016-08-17 15:00:00,58.19,58.22,58.1,58.11,611491.0,43.3984,43.4207,43.3313,43.3387,611491.0
2016-08-17 15:10:00,58.11,58.23,58.07,58.21,704617.0,43.3387,43.4282,43.3089,43.4133,704617.0
2016-08-17 15:20:00,58.2,58.38,58.2,58.26,645322.0,43.4058,43.5401,43.4058,43.4506,645322.0
2016-08-17 15:30:00,58.25,58.28,58.18,58.23,538084.0,43.4431,43.4655,43.3909,43.4282,538084.0
2016-08-17 15:40:00,58.24,58.37,58.18,58.26,795688.0,43.4357,43.5326,43.3909,43.4506,795688.0
2016-08-17 15:50:00,58.26,58.3,58.18,58.3,1457814.0,43.4506,43.4804,43.3909,43.4804,1457814.0
2016-08-18 09:30:00,58.27,58.73,58.26,58.69,586459.0,43.458,43.8011,43.4506,43.7713,586459.0
2016-08-18 09:40:00,58.69,58.9,58.55,58.87,421932.0,43.7713,43.9279,43.6669,43.9055,421932.0
2016-08-18 09:50:00,58.87,59.04,58.81,59.0,351226.0,43.9055,44.0323,43.8608,44.0025,351226.0
2016-08-18 10:00:00,59.0,59.05,58.89,59.04,253065.0,44.0025,44.0398,43.9204,44.0323,253065.0
2016-08-18 10:10:00,59.04,59.05,58.66,58.76,442216.0,44.0323,44.0398,43.7489,43.8235,442216.0
2016-08-18 10:20:00,58.77,58.98,58.74,58.98,215582.0,43.8309,43.9876,43.8086,43.9876,215582.0
2016-08-18 10:30:00,58.97,59.48,58.97,59.47,697268.0,43.9801,44.3605,43.9801,44.353,697268.0
2016-08-18 10:40:00,59.47,59.48,59.23,59.24,481738.0,44.353,44.3605,44.174,44.1815,481738.0
2016-08-18 10:50:00,59.24,59.29,59.13,59.19,263159.0,44.1815,44.2188,44.0994,44.1442,263159.0
2016-08-18 11:00:00,59.19,59.37,59.15,59.28,281286.0,44.1442,44.2784,44.1143,44.2113,281286.0
2016-08-18 11:10:00,59.27,59.34,59.17,59.2,254862.0,44.2038,44.256,44.1293,44.1516,254862.0
2016-08-18 11:20:00,59.2,59.26,59.13,59.2,244445.0,44.1516,44.1964,44.0994,44.1516,244445.0
2016-08-18 11:30:00,59.2,59.2,59.1,59.15,239672.0,44.1516,44.1516,44.0771,44.1143,239672.0
2016-08-18 11:40:00,59.14,59.21,59.1,59.14,174696.0,44.1069,44.1591,44.0771,44.1069,174696.0
2016-08-18 11:50:00,59.13,59.21,59.1,59.18,181836.0,44.0994,44.1591,44.0771,44.1367,181836.0
2016-08-18 12:00:00,59.18,59.22,59.14,59.22,106741.0,44.1367,44.1666,44.1069,44.1666,106741.0
2016-08-18 12:10:00,59.21,59.22,59.09,59.09,105659.0,44.1591,44.1666,44.0696,44.0696,105659.0
2016-08-18 12:20:00,59.08,59.1,58.96,58.98,210620.0,44.0621,44.0771,43.9726,43.9876,210620.0
2016-08-18 12:30:00,58.98,59.04,58.91,58.94,158863.0,43.9876,44.0323,43.9354,43.9577,158863.0
2016-08-18 12:40:00,58.94,59.02,58.91,59.01,172140.0,43.9577,44.0174,43.9354,44.0099,172140.0
2016-08-18 12:50:00,59.02,59.04,58.86,58.91,194510.0,44.0174,44.0323,43.8981,43.9354,194510.0
2016-08-18 13:00:00,58.91,58.93,58.73,58.73,211623.0,43.9354,43.9503,43.8011,43.8011,211623.0
2016-08-18 13:10:00,58.74,58.77,58.62,58.65,253915.0,43.8086,43.8309,43.7191,43.7414,253915.0
2016-08-18 13:20:00,58.64,58.74,58.63,58.71,120209.0,43.734,43.8086,43.7265,43.7862,120209.0
2016-08-18 13:30:00,58.72,58.76,58.7,58.76,153354.0,43.7937,43.8235,43.7787,43.8235,153354.0
2016-08-18 13:40:00,58.76,58.84,58.7,58.75,178130.0,43.8235,43.8831,43.7787,43.816,178130.0
2016-08-18 13:50:00,58.74,58.75,58.6,58.63,310075.0,43.8086,43.816,43.7042,43.7265,310075.0
2016-08-18 14:00:00,58.63,58.65,58.58,58.62,225665.0,43.7265,43.7414,43.6892,43.7191,225665.0
2016-08-18 14:10:00,58.62,58.64,58.59,58.63,243587.0,43.7191,43.734,43.6967,43.7265,243587.0
2016-08-18 14:20:00,58.62,58.63,58.6,58.62,179144.0,43.7191,43.7265,43.7042,43.7191,179144.0
2016-08-18 14:30:00,58.61,58.62,58.55,58.59,185955.0,43.7116,43.7191,43.6669,43.6967,185955.0
2016-08-18 14:40:00,58.59,58.64,58.56,58.6,209762.0,43.6967,43.734,43.6743,43.7042,209762.0
2016-08-18 14:50:00,58.6,58.61,58.53,58.57,162006.0,43.7042,43.7116,43.6519,43.6818,162006.0
2016-08-18 15:00:00,58.58,58.71,58.54,58.6,232043.0,43.6892,43.7862,43.6594,43.7042,232043.0
2016-08-18 15:10:00,58.6,58.63,58.54,58.6,196450.0,43.7042,43.7265,43.6594,43.7042,196450.0
2016-08-18 15:20:00,58.6,58.65,58.57,58.62,148837.0,43.7042,43.7414,43.6818,43.7191,148837.0
2016-08-18 15:30:00,58.62,58.63,58.56,58.59,233369.0,43.7191,43.7265,43.6743,43.6967,233369.0
2016-08-18 15:40:00,58.59,58.61,58.52,58.59,368470.0,43.6967,43.7116,43.6445,43.6967,368470.0
2016-08-18 15:50:00,58.59,58.77,58.56,58.7,1212704.0,43.6967,43.8309,43.6743,43.7787,1212704.0
2016-08-19 09:30:00,58.74,58.87,58.57,58.59,770381.0,43.8086,43.9055,43.6818,43.6967,770381.0
2016-08-19 09:40:00,58.59,58.71,58.53,58.68,280790.0,43.6967,43.7862,43.6519,43.7638,280790.0
2016-08-19 09:50:00,58.67,58.97,58.65,58.92,267694.0,43.7564,43.9801,43.7414,43.9428,267694.0
2016-08-19 10:00:00,58.92,59.15,58.86,59.06,482314.0,43.9428,44.1143,43.8981,44.0472,482314.0
2016-08-19 10:10:00,59.07,59.14,59.05,59.09,208066.0,44.0547,44.1069,44.0398,44.0696,208066.0
2016-08-19 10:20:00,59.1,59.14,58.91,58.97,271171.0,44.0771,44.1069,43.9354,43.9801,271171.0
2016-08-19 10:30:00,58.98,59.07,58.86,58.9,219465.0,43.9876,44.0547,43.8981,43.9279,219465.0
2016-08-19 10:40:00,58.9,58.95,58.87,58.92,167533.0,43.9279,43.9652,43.9055,43.9428,167533.0
2016-08-19 10:50:00,58.91,59.06,58.88,59.05,190573.0,43.9354,44.0472,43.913,44.0398,190573.0
2016-08-19 11:00:00,59.05,59.12,58.95,59.04,196689.0,44.0398,44.092,43.9652,44.0323,196689.0
2016-08-19 11:10:00,59.03,59.07,58.94,59.0,239634.0,44.0249,44.0547,43.9577,44.0025,239634.0
2016-08-19 11:20:00,59.0,59.0,58.88,58.9,156928.0,44.0025,44.0025,43.913,43.9279,156928.0
2016-08-19 11:30:00,58.9,58.94,58.87,58.91,185832.0,43.9279,43.9577,43.9055,43.9354,185832.0
2016-08-19 11:40:00,58.91,58.91,58.83,58.84,211758.0,43.9354,43.9354,43.8757,43.8831,211758.0
2016-08-19 11:50:00,58.84,58.9,58.79,58.87,185051.0,43.8831,43.9279,43.8459,43.9055,185051.0
2016-08-19 12:00:00,58.87,58.9,58.85,58.85,120448.0,43.9055,43.9279,43.8906,43.8906,120448.0
2016-08-19 12:10:00,58.85,58.87,58.81,58.82,163710.0,43.8906,43.9055,43.8608,43.8682,163710.0
2016-08-19 12:20:00,58.81,58.89,58.81,58.88,249642.0,43.8608,43.9204,43.8608,43.913,249642.0
2016-08-19 12:30:00,58.87,58.87,58.77,58.8,143342.0,43.9055,43.9055,43.8309,43.8533,143342.0
2016-08-19 12:40:00,58.8,58.81,58.62,58.66,225945.0,43.8533,43.8608,43.7191,43.7489,225945.0
2016-08-19 12:50:00,58.66,58.68,58.62,58.66,136752.0,43.7489,43.7638,43.7191,43.7489,136752.0
2016-08-19 13:00:00,58.65,58.67,58.65,58.66,83999.0,43.7414,43.7564,43.7414,43.7489,83999.0
2016-08-19 13:10:00,58.67,58.71,58.66,58.68,118439.0,43.7564,43.7862,43.7489,43.7638,118439.0
2016-08-19 13:20:00,58.69,58.74,58.67,58.7,94802.0,43.7713,43.8086,43.7564,43.7787,94802.0
2016-08-19 13:30:00,58.69,58.82,58.65,58.82,186466.0,43.7713,43.8682,43.7414,43.8682,186466.0
2016-08-19 13:40:00,58.82,59.03,58.81,59.02,683379.0,43.8682,44.0249,43.8608,44.0174,683379.0
2016-08-19 13:50:00,59.03,59.09,58.99,59.02,173067.0,44.0249,44.0696,43.995,44.0174,173067.0
2016-08-19 14:00:00,59.01,59.08,58.88,58.89,174949.0,44.0099,44.0621,43.913,43.9204,174949.0
2016-08-19 14:10:00,58.88,59.03,58.85,59.0,226858.0,43.913,44.0249,43.8906,44.0025,226858.0
2016-08-19 14:20:00,59.0,59.08,59.0,59.03,224409.0,44.0025,44.0621,44.0025,44.0249,224409.0
2016-08-19 14:30:00,59.04,59.07,59.0,59.02,103555.0,44.0323,44.0547,44.0025,44.0174,103555.0
2016-08-19 14:40:00,59.03,59.05,59.0,59.03,117183.0,44.0249,44.0398,44.0025,44.0249,117183.0
2016-08-19 14:50:00,59.04,59.28,59.02,59.23,375291.0,44.0323,44.2113,44.0174,44.174,375291.0
2016-08-19 15:00:00,59.23,59.25,59.13,59.19,298039.0,44.174,44.1889,44.0994,44.1442,298039.0
2016-08-19 15:10:00,59.2,59.2,59.08,59.1,242159.0,44.1516,44.1516,44.0621,44.0771,242159.0
2016-08-19 15:20:00,59.1,59.14,59.05,59.06,200981.0,44.0771,44.1069,44.0398,44.0472,200981.0
2016-08-19 15:30:00,59.07,59.1,59.03,59.06,229738.0,44.0547,44.0771,44.0249,44.0472,229738.0
2016-08-19 15:40:00,59.05,59.18,59.04,59.16,394208.0,44.0398,44.1367,44.0323,44.1218,394208.0
2016-08-19 15:50:00,59.18,59.35,59.16,59.28,1418299.0,44.1367,44.2635,44.1218,44.2113,1418299.0
2016-08-22 09:30:00,59.65,59.65,59.19,59.19,755783.0,44.4872,44.4872,44.1442,44.1442,755783.0
2016-08-22 09:40:00,59.2,59.5,59.04,59.43,493602.0,44.1516,44.3754,44.0323,44.3232,493602.0
2016-08-22 09:50:00,59.41,59.58,59.32,59.53,309316.0,44.3083,44.435,44.2411,44.3978,309316.0
2016-08-22 10:00:00,59.53,59.54,59.31,59.43,326971.0,44.3978,44.4052,44.2337,44.3232,326971.0
2016-08-22 10:10:00,59.43,59.53,59.39,59.5,169338.0,44.3232,44.3978,44.2933,44.3754,169338.0
2016-08-22 10:20:00,59.5,59.68,59.47,59.64,316679.0,44.3754,44.5096,44.353,44.4798,316679.0
2016-08-22 10:30:00,59.64,59.65,59.55,59.58,288999.0,44.4798,44.4872,44.4127,44.435,288999.0
2016-08-22 10:40:00,59.58,59.59,59.52,59.57,224858.0,44.435,44.4425,44.3903,44.4276,224858.0
2016-08-22 10:50:00,59.57,59.6,59.5,59.56,272263.0,44.4276,44.45,44.3754,44.4201,272263.0
2016-08-22 11:00:00,59.56,59.59,59.52,59.53,215868.0,44.4201,44.4425,44.3903,44.3978,215868.0
2016-08-22 11:10:00,59.53,59.55,59.45,59.46,180135.0,44.3978,44.4127,44.3381,44.3455,180135.0
2016-08-22 11:20:00,59.46,59.46,59.39,59.41,222546.0,44.3455,44.3455,44.2933,44.3083,222546.0
2016-08-22 11:30:00,59.41,59.41,59.25,59.28,216254.0,44.3083,44.3083,44.1889,44.2113,216254.0
2016-08-22 11:40:00,59.28,59.3,59.23,59.23,142139.0,44.2113,44.2262,44.174,44.174,142139.0
2016-08-22 11:50:00,59.23,59.24,59.1,59.11,202676.0,44.174,44.1815,44.0771,44.0845,202676.0
2016-08-22 12:00:00,59.1,59.14,59.08,59.1,126377.0,44.0771,44.1069,44.0621,44.0771,126377.0
2016-08-22 12:10:00,59.11,59.11,59.06,59.06,124736.0,44.0845,44.0845,44.0472,44.0472,124736.0
2016-08-22 12:20:00,59.06,59.22,59.05,59.19,215873.0,44.0472,44.1666,44.0398,44.1442,215873.0
2016-08-22 12:30:00,59.19,59.19,59.1,59.12,126917.0,44.1442,44.1442,44.0771,44.092,126917.0
2016-08-22 12:40:00,59.13,59.19,59.1,59.11,139314.0,44.0994,44.1442,44.0771,44.0845,139314.0
2016-08-22 12:50:00,59.11,59.23,59.11,59.2,180113.0,44.0845,44.174,44.0845,44.1516,180113.0
2016-08-22 13:00:00,59.21,59.26,59.19,59.21,297295.0,44.1591,44.1964,44.1442,44.1591,297295.0
2016-08-22 13:10:00,59.21,59.25,59.17,59.17,189749.0,44.1591,44.1889,44.1293,44.1293,189749.0
2016-08-22 13:20:00,59.18,59.18,59.01,59.07,408654.0,44.1367,44.1367,44.0099,44.0547,408654.0
2016-08-22 13:30:00,59.07,59.15,59.05,59.13,278153.0,44.0547,44.1143,44.0398,44.0994,278153.0
2016-08-22 13:40:00,59.13,59.24,59.12,59.22,192817.0,44.0994,44.1815,44.092,44.1666,192817.0
2016-08-22 13:50:00,59.22,59.25,59.2,59.21,123060.0,44.1666,44.1889,44.1516,44.1591,123060.0
2016-08-22 14:00:00,59.21,59.27,59.19,59.22,146365.0,44.1591,44.2038,44.1442,44.1666,146365.0
2016-08-22 14:10:00,59.23,59.27,59.2,59.21,153839.0,44.174,44.2038,44.1516,44.1591,153839.0
2016-08-22 14:20:00,59.21,59.22,59.15,59.17,130185.0,44.1591,44.1666,44.1143,44.1293,130185.0
2016-08-22 14:30:00,59.17,59.2,59.13,59.17,111771.0,44.1293,44.1516,44.0994,44.1293,111771.0
2016-08-22 14:40:00,59.16,59.23,59.16,59.19,135894.0,44.1218,44.174,44.1218,44.1442,135894.0
2016-08-22 14:50:00,59.19,59.24,59.17,59.22,183972.0,44.1442,44.1815,44.1293,44.1666,183972.0
2016-08-22 15:00:00,59.22,59.32,59.22,59.32,144920.0,44.1666,44.2411,44.1666,44.2411,144920.0
2016-08-22 15:10:00,59.32,59.36,59.3,59.34,303003.0,44.2411,44.271,44.2262,44.256,303003.0
2016-08-22 15:20:00,59.35,59.39,59.33,59.38,193970.0,44.2635,44.2933,44.2486,44.2859,193970.0
2016-08-22 15:30:00,59.37,59.39,59.32,59.35,282794.0,44.2784,44.2933,44.2411,44.2635,282794.0
2016-08-22 15:40:00,59.34,59.4,59.18,59.22,552782.0,44.256,44.3008,44.1367,44.1666,552782.0
2016-08-22 15:50:00,59.22,59.29,59.21,59.27,903141.0,44.1666,44.2188,44.1591,44.2038,903141.0
2016-08-23 09:30:00,59.51,59.6,59.3,59.45,429251.0,44.3828,44.45,44.2262,44.3381,429251.0
2016-08-23 09:40:00,59.46,59.56,59.4,59.55,221940.0,44.3455,44.4201,44.3008,44.4127,221940.0
2016-08-23 09:50:00,59.54,59.59,59.47,59.48,239984.0,44.4052,44.4425,44.353,44.3605,239984.0
2016-08-23 10:00:00,59.48,59.56,59.46,59.47,156737.0,44.3605,44.4201,44.3455,44.353,156737.0
2016-08-23 10:10:00,59.48,59.6,59.46,59.53,225562.0,44.3605,44.45,44.3455,44.3978,225562.0
2016-08-23 10:20:00,59.52,59.59,59.51,59.53,168467.0,44.3903,44.4425,44.3828,44.3978,168467.0
2016-08-23 10:30:00,59.54,59.58,59.53,59.54,103569.0,44.4052,44.435,44.3978,44.4052,103569.0
2016-08-23 10:40:00,59.54,59.58,59.54,59.55,118574.0,44.4052,44.435,44.4052,44.4127,118574.0
2016-08-23 10:50:00,59.55,59.67,59.54,59.67,218982.0,44.4127,44.5022,44.4052,44.5022,218982.0
2016-08-23 11:00:00,59.67,59.68,59.63,59.68,169680.0,44.5022,44.5096,44.4723,44.5096,169680.0
2016-08-23 11:10:00,59.68,59.7,59.64,59.68,153231.0,44.5096,44.5245,44.4798,44.5096,153231.0
2016-08-23 11:20:00,59.68,59.82,59.64,59.79,278432.0,44.5096,44.614,44.4798,44.5917,278432.0
2016-08-23 11:30:00,59.79,59.84,59.7,59.84,208963.0,44.5917,44.629,44.5245,44.629,208963.0
2016-08-23 11:40:00,59.84,59.9,59.83,59.84,249598.0,44.629,44.6737,44.6215,44.629,249598.0
2016-08-23 11:50:00,59.85,59.87,59.74,59.76,228879.0,44.6364,44.6513,44.5544,44.5693,228879.0
2016-08-23 12:00:00,59.75,59.78,59.68,59.75,170472.0,44.5618,44.5842,44.5096,44.5618,170472.0
2016-08-23 12:10:00,59.75,59.79,59.71,59.78,149052.0,44.5618,44.5917,44.532,44.5842,149052.0
2016-08-23 12:20:00,59.79,59.82,59.74,59.76,198282.0,44.5917,44.614,44.5544,44.5693,198282.0
2016-08-23 12:30:00,59.76,59.84,59.74,59.81,203025.0,44.5693,44.629,44.5544,44.6066,203025.0
2016-08-23 12:40:00,59.82,59.84,59.76,59.82,122376.0,44.614,44.629,44.5693,44.614,122376.0
2016-08-23 12:50:00,59.82,59.84,59.73,59.78,177839.0,44.614,44.629,44.5469,44.5842,177839.0
2016-08-23 13:00:00,59.77,59.78,59.65,59.66,112248.0,44.5767,44.5842,44.4872,44.4947,112248.0
2016-08-23 13:10:00,59.66,59.74,59.65,59.71,133258.0,44.4947,44.5544,44.4872,44.532,133258.0
2016-08-23 13:20:00,59.71,59.73,59.64,59.65,121882.0,44.532,44.5469,44.4798,44.4872,121882.0
2016-08-23 13:30:00,59.65,59.69,59.62,59.62,120459.0,44.4872,44.5171,44.4649,44.4649,120459.0
2016-08-23 13:40:00,59.62,59.67,59.6,59.66,117963.0,44.4649,44.5022,44.45,44.4947,117963.0
2016-08-23 13:50:00,59.67,59.7,59.64,59.69,126004.0,44.5022,44.5245,44.4798,44.5171,126004.0
2016-08-23 14:00:00,59.7,59.8,59.65,59.78,221458.0,44.5245,44.5991,44.4872,44.5842,221458.0
2016-08-23 14:10:00,59.78,59.82,59.77,59.78,141456.0,44.5842,44.614,44.5767,44.5842,141456.0
2016-08-23 14:20:00,59.79,59.89,59.78,59.88,204736.0,44.5917,44.6662,44.5842,44.6588,204736.0
2016-08-23 14:30:00,59.88,59.9,59.84,59.88,124974.0,44.6588,44.6737,44.629,44.6588,124974.0
2016-08-23 14:40:00,59.88,59.91,59.87,59.89,125599.0,44.6588,44.6812,44.6513,44.6662,125599.0
2016-08-23 14:50:00,59.89,59.9,59.85,59.89,173898.0,44.6662,44.6737,44.6364,44.6662,173898.0
2016-08-23 15:00:00,59.88,59.97,59.85,59.95,320673.0,44.6588,44.7259,44.6364,44.711,320673.0
2016-08-23 15:10:00,59.96,60.03,59.94,59.99,324839.0,44.7184,44.7707,44.7035,44.7408,324839.0
2016-08-23 15:20:00,59.99,60.04,59.99,60.0,211917.0,44.7408,44.7781,44.7408,44.7483,211917.0
2016-08-23 15:30:00,59.99,60.01,59.98,59.99,328383.0,44.7408,44.7557,44.7334,44.7408,328383.0
2016-08-23 15:40:00,60.0,60.01,59.9,59.9,404655.0,44.7483,44.7557,44.6737,44.6737,404655.0
2016-08-23 15:50:00,59.9,59.91,59.83,59.87,866247.0,44.6737,44.6812,44.6215,44.6513,866247.0
2016-08-24 09:30:00,59.83,60.0,59.8,59.88,528862.0,44.6215,44.7483,44.5991,44.6588,528862.0
2016-08-24 09:40:00,59.88,59.92,59.58,59.58,304981.0,44.6588,44.6886,44.435,44.435,304981.0
2016-08-24 09:50:00,59.58,59.92,59.56,59.89,321084.0,44.435,44.6886,44.4201,44.6662,321084.0
2016-08-24 10:00:00,59.89,59.9,59.53,59.67,301626.0,44.6662,44.6737,44.3978,44.5022,301626.0
2016-08-24 10:10:00,59.67,59.69,59.57,59.58,234231.0,44.5022,44.5171,44.4276,44.435,234231.0
2016-08-24 10:20:00,59.57,59.7,59.57,59.66,180450.0,44.4276,44.5245,44.4276,44.4947,180450.0
2016-08-24 10:30:00,59.65,59.69,59.63,59.67,172123.0,44.4872,44.5171,44.4723,44.5022,172123.0
2016-08-24 10:40:00,59.66,59.66,59.51,59.53,187680.0,44.4947,44.4947,44.3828,44.3978,187680.0
2016-08-24 10:50:00,59.53,59.72,59.52,59.71,352376.0,44.3978,44.5395,44.3903,44.532,352376.0
2016-08-24 11:00:00,59.69,59.69,59.57,59.59,196011.0,44.5171,44.5171,44.4276,44.4425,196011.0
2016-08-24 11:10:00,59.6,59.61,59.53,59.56,153633.0,44.45,44.4574,44.3978,44.4201,153633.0
2016-08-24 11:20:00,59.56,59.58,59.54,59.57,112853.0,44.4201,44.435,44.4052,44.4276,112853.0
2016-08-24 11:30:00,59.57,59.65,59.56,59.61,155097.0,44.4276,44.4872,44.4201,44.4574,155097.0
2016-08-24 11:40:00,59.62,59.69,59.57,59.67,265021.0,44.4649,44.5171,44.4276,44.5022,265021.0
2016-08-24 11:50:00,59.67,59.74,59.64,59.74,220746.0,44.5022,44.5544,44.4798,44.5544,220746.0
2016-08-24 12:00:00,59.74,59.83,59.68,59.83,211447.0,44.5544,44.6215,44.5096,44.6215,211447.0
2016-08-24 12:10:00,59.84,59.89,59.77,59.8,254105.0,44.629,44.6662,44.5767,44.5991,254105.0
2016-08-24 12:20:00,59.79,59.8,59.76,59.78,219957.0,44.5917,44.5991,44.5693,44.5842,219957.0
2016-08-24 12:30:00,59.77,59.83,59.75,59.82,204210.0,44.5767,44.6215,44.5618,44.614,204210.0
2016-08-24 12:40:00,59.83,59.87,59.8,59.86,281338.0,44.6215,44.6513,44.5991,44.6439,281338.0
2016-08-24 12:50:00,59.85,59.86,59.82,59.85,107087.0,44.6364,44.6439,44.614,44.6364,107087.0
2016-08-24 13:00:00,59.85,59.86,59.8,59.83,121773.0,44.6364,44.6439,44.5991,44.6215,121773.0
2016-08-24 13:10:00,59.82,59.82,59.73,59.76,94490.0,44.614,44.614,44.5469,44.5693,94490.0
2016-08-24 13:20:00,59.76,59.76,59.66,59.68,108906.0,44.5693,44.5693,44.4947,44.5096,108906.0
2016-08-24 13:30:00,59.68,59.74,59.65,59.66,196106.0,44.5096,44.5544,44.4872,44.4947,196106.0
2016-08-24 13:40:00,59.66,59.67,59.62,59.65,136946.0,44.4947,44.5022,44.4649,44.4872,136946.0
2016-08-24 13:50:00,59.65,59.69,59.49,59.5,513756.0,44.4872,44.5171,44.3679,44.3754,513756.0
2016-08-24 14:00:00,59.49,59.5,59.28,59.31,297897.0,44.3679,44.3754,44.2113,44.2337,297897.0
2016-08-24 14:10:00,59.32,59.38,59.31,59.34,386338.0,44.2411,44.2859,44.2337,44.256,386338.0
2016-08-24 14:20:00,59.34,59.36,59.1,59.11,333059.0,44.256,44.271,44.0771,44.0845,333059.0
2016-08-24 14:30:00,59.11,59.11,58.87,58.88,426906.0,44.0845,44.0845,43.9055,43.913,426906.0
2016-08-24 14:40:00,58.88,58.93,58.81,58.88,296045.0,43.913,43.9503,43.8608,43.913,296045.0
2016-08-24 14:50:00,58.89,58.9,58.83,58.85,212669.0,43.9204,43.9279,43.8757,43.8906,212669.0
2016-08-24 15:00:00,58.85,58.85,58.53,58.55,441275.0,43.8906,43.8906,43.6519,43.6669,441275.0
2016-08-24 15:10:00,58.54,58.66,58.52,58.57,393195.0,43.6594,43.7489,43.6445,43.6818,393195.0
2016-08-24 15:20:00,58.57,58.64,58.53,58.57,342459.0,43.6818,43.734,43.6519,43.6818,342459.0
2016-08-24 15:30:00,58.57,58.67,58.53,58.54,396899.0,43.6818,43.7564,43.6519,43.6594,396899.0
2016-08-24 15:40:00,58.53,58.55,58.4,58.42,688499.0,43.6519,43.6669,43.555,43.5699,688499.0
2016-08-24 15:50:00,58.42,58.62,58.41,58.61,1086219.0,43.5699,43.7191,43.5625,43.7116,1086219.0
2016-08-25 09:30:00,58.59,58.92,58.56,58.86,329987.0,43.6967,43.9428,43.6743,43.8981,329987.0
2016-08-25 09:40:00,58.88,58.93,58.72,58.77,182629.0,43.913,43.9503,43.7937,43.8309,182629.0
2016-08-25 09:50:00,58.77,58.83,58.67,58.73,242414.0,43.8309,43.8757,43.7564,43.8011,242414.0
2016-08-25 10:00:00,58.73,59.04,58.72,58.91,306027.0,43.8011,44.0323,43.7937,43.9354,306027.0
2016-08-25 10:10:00,58.9,58.91,58.72,58.82,179137.0,43.9279,43.9354,43.7937,43.8682,179137.0
2016-08-25 10:20:00,58.82,59.09,58.79,59.05,186208.0,43.8682,44.0696,43.8459,44.0398,186208.0
2016-08-25 10:30:00,59.05,59.13,58.96,59.01,159886.0,44.0398,44.0994,43.9726,44.0099,159886.0
2016-08-25 10:40:00,59.01,59.13,59.01,59.05,139105.0,44.0099,44.0994,44.0099,44.0398,139105.0
2016-08-25 10:50:00,59.05,59.15,59.04,59.08,146241.0,44.0398,44.1143,44.0323,44.0621,146241.0
2016-08-25 11:00:00,59.08,59.24,59.07,59.19,218540.0,44.0621,44.1815,44.0547,44.1442,218540.0
2016-08-25 11:10:00,59.18,59.21,59.1,59.2,115880.0,44.1367,44.1591,44.0771,44.1516,115880.0
2016-08-25 11:20:00,59.2,59.23,59.13,59.19,174364.0,44.1516,44.174,44.0994,44.1442,174364.0
2016-08-25 11:30:00,59.18,59.31,59.18,59.27,176923.0,44.1367,44.2337,44.1367,44.2038,176923.0
2016-08-25 11:40:00,59.26,59.37,59.24,59.37,124690.0,44.1964,44.2784,44.1815,44.2784,124690.0
2016-08-25 11:50:00,59.37,59.41,59.31,59.32,260446.0,44.2784,44.3083,44.2337,44.2411,260446.0
2016-08-25 12:00:00,59.32,59.34,59.22,59.26,101858.0,44.2411,44.256,44.1666,44.1964,101858.0
2016-08-25 12:10:00,59.25,59.3,59.24,59.26,120761.0,44.1889,44.2262,44.1815,44.1964,120761.0
2016-08-25 12:20:00,59.25,59.25,59.15,59.15,87212.0,44.1889,44.1889,44.1143,44.1143,87212.0
2016-08-25 12:30:00,59.15,59.25,59.15,59.18,112130.0,44.1143,44.1889,44.1143,44.1367,112130.0
2016-08-25 12:40:00,59.17,59.36,59.16,59.18,231014.0,44.1293,44.271,44.1218,44.1367,231014.0
2016-08-25 12:50:00,59.18,59.19,59.02,59.08,214864.0,44.1367,44.1442,44.0174,44.0621,214864.0
2016-08-25 13:00:00,59.06,59.12,59.05,59.05,96099.0,44.0472,44.092,44.0398,44.0398,96099.0
2016-08-25 13:10:00,59.05,59.06,58.92,58.97,116478.0,44.0398,44.0472,43.9428,43.9801,116478.0
2016-08-25 13:20:00,58.97,59.17,58.94,59.12,201007.0,43.9801,44.1293,43.9577,44.092,201007.0
2016-08-25 13:30:00,59.13,59.13,58.94,58.97,123850.0,44.0994,44.0994,43.9577,43.9801,123850.0
2016-08-25 13:40:00,58.96,58.96,58.79,58.81,117355.0,43.9726,43.9726,43.8459,43.8608,117355.0
2016-08-25 13:50:00,58.8,58.83,58.76,58.81,98659.0,43.8533,43.8757,43.8235,43.8608,98659.0
2016-08-25 14:00:00,58.81,58.83,58.7,58.76,89746.0,43.8608,43.8757,43.7787,43.8235,89746.0
2016-08-25 14:10:00,58.75,58.75,58.62,58.66,137985.0,43.816,43.816,43.7191,43.7489,137985.0
2016-08-25 14:20:00,58.65,58.65,58.56,58.58,189917.0,43.7414,43.7414,43.6743,43.6892,189917.0
2016-08-25 14:30:00,58.58,58.61,58.51,58.51,334331.0,43.6892,43.7116,43.637,43.637,334331.0
2016-08-25 14:40:00,58.52,58.57,58.5,58.51,190493.0,43.6445,43.6818,43.6296,43.637,190493.0
2016-08-25 14:50:00,58.52,58.52,58.38,58.46,295848.0,43.6445,43.6445,43.5401,43.5997,295848.0
2016-08-25 15:00:00,58.46,58.48,58.36,58.45,199698.0,43.5997,43.6147,43.5252,43.5923,199698.0
2016-08-25 15:10:00,58.45,58.63,58.45,58.57,236956.0,43.5923,43.7265,43.5923,43.6818,236956.0
2016-08-25 15:20:00,58.56,58.7,58.55,58.62,182812.0,43.6743,43.7787,43.6669,43.7191,182812.0
2016-08-25 15:30:00,58.62,58.74,58.56,58.68,200900.0,43.7191,43.8086,43.6743,43.7638,200900.0
2016-08-25 15:40:00,58.67,58.68,58.6,58.68,256763.0,43.7564,43.7638,43.7042,43.7638,256763.0
2016-08-25 15:50:00,58.68,58.77,58.61,58.77,985688.0,43.7638,43.8309,43.7116,43.8309,985688.0
2016-08-26 09:30:00,58.76,58.98,58.67,58.85,316204.0,43.8235,43.9876,43.7564,43.8906,316204.0
2016-08-26 09:40:00,58.85,58.89,58.74,58.78,234440.0,43.8906,43.9204,43.8086,43.8384,234440.0
2016-08-26 09:50:00,58.75,58.87,58.72,58.75,120931.0,43.816,43.9055,43.7937,43.816,120931.0
2016-08-26 10:00:00,58.75,59.01,58.54,58.99,311415.0,43.816,44.0099,43.6594,43.995,311415.0
2016-08-26 10:10:00,58.99,59.4,58.98,59.3,232315.0,43.995,44.3008,43.9876,44.2262,232315.0
2016-08-26 10:20:00,59.32,59.34,59.12,59.15,183131.0,44.2411,44.256,44.092,44.1143,183131.0
2016-08-26 10:30:00,59.14,59.28,59.12,59.22,310551.0,44.1069,44.2113,44.092,44.1666,310551.0
2016-08-26 10:40:00,59.22,59.27,59.16,59.22,113384.0,44.1666,44.2038,44.1218,44.1666,113384.0
2016-08-26 10:50:00,59.21,59.37,59.19,59.35,109615.0,44.1591,44.2784,44.1442,44.2635,109615.0
2016-08-26 11:00:00,59.36,59.36,59.22,59.22,126728.0,44.271,44.271,44.1666,44.1666,126728.0
2016-08-26 11:10:00,59.23,59.28,59.18,59.21,137321.0,44.174,44.2113,44.1367,44.1591,137321.0
2016-08-26 11:20:00,59.21,59.23,59.17,59.23,97149.0,44.1591,44.174,44.1293,44.174,97149.0
2016-08-26 11:30:00,59.23,59.25,59.13,59.19,141106.0,44.174,44.1889,44.0994,44.1442,141106.0
2016-08-26 11:40:00,59.19,59.19,59.0,59.02,108412.0,44.1442,44.1442,44.0025,44.0174,108412.0
2016-08-26 11:50:00,59.01,59.01,58.77,58.89,107714.0,44.0099,44.0099,43.8309,43.9204,107714.0
2016-08-26 12:00:00,58.89,58.89,58.65,58.72,145037.0,43.9204,43.9204,43.7414,43.7937,145037.0
2016-08-26 12:10:00,58.72,58.82,58.61,58.8,181366.0,43.7937,43.8682,43.7116,43.8533,181366.0
2016-08-26 12:20:00,58.79,58.92,58.76,58.92,87898.0,43.8459,43.9428,43.8235,43.9428,87898.0
2016-08-26 12:30:00,58.91,58.92,58.8,58.92,106957.0,43.9354,43.9428,43.8533,43.9428,106957.0
2016-08-26 12:40:00,58.92,58.92,58.81,58.82,70686.0,43.9428,43.9428,43.8608,43.8682,70686.0
2016-08-26 12:50:00,58.82,58.85,58.74,58.82,94606.0,43.8682,43.8906,43.8086,43.8682,94606.0
2016-08-26 13:00:00,58.81,58.86,58.7,58.75,117927.0,43.8608,43.8981,43.7787,43.816,117927.0
2016-08-26 13:10:00,58.75,58.79,58.65,58.67,137580.0,43.816,43.8459,43.7414,43.7564,137580.0
2016-08-26 13:20:00,58.66,58.75,58.63,58.65,193271.0,43.7489,43.816,43.7265,43.7414,193271.0
2016-08-26 13:30:00,58.66,58.73,58.65,58.72,103850.0,43.7489,43.8011,43.7414,43.7937,103850.0
2016-08-26 13:40:00,58.71,58.89,58.69,58.89,195150.0,43.7862,43.9204,43.7713,43.9204,195150.0
2016-08-26 13:50:00,58.89,58.9,58.77,58.81,153858.0,43.9204,43.9279,43.8309,43.8608,153858.0
2016-08-26 14:00:00,58.8,58.99,58.77,58.99,157918.0,43.8533,43.995,43.8309,43.995,157918.0
2016-08-26 14:10:00,58.98,58.99,58.76,58.8,108056.0,43.9876,43.995,43.8235,43.8533,108056.0
2016-08-26 14:20:00,58.8,58.84,58.72,58.75,92645.0,43.8533,43.8831,43.7937,43.816,92645.0
2016-08-26 14:30:00,58.76,58.77,58.7,58.71,133691.0,43.8235,43.8309,43.7787,43.7862,133691.0
2016-08-26 14:40:00,58.71,58.73,58.65,58.66,136113.0,43.7862,43.8011,43.7414,43.7489,136113.0
2016-08-26 14:50:00,58.67,58.72,58.65,58.69,104315.0,43.7564,43.7937,43.7414,43.7713,104315.0
2016-08-26 15:00:00,58.69,58.75,58.68,58.72,104854.0,43.7713,43.816,43.7638,43.7937,104854.0
2016-08-26 15:10:00,58.73,58.81,58.72,58.75,157760.0,43.8011,43.8608,43.7937,43.816,157760.0
2016-08-26 15:20:00,58.76,58.87,58.73,58.84,162103.0,43.8235,43.9055,43.8011,43.8831,162103.0
2016-08-26 15:30:00,58.85,58.96,58.82,58.89,190382.0,43.8906,43.9726,43.8682,43.9204,190382.0
2016-08-26 15:40:00,58.9,58.92,58.8,58.89,193802.0,43.9279,43.9428,43.8533,43.9204,193802.0
2016-08-26 15:50:00,58.89,58.9,58.75,58.79,605034.0,43.9204,43.9279,43.816,43.8459,605034.0
2016-08-29 09:30:00,58.89,59.06,58.85,58.95,214162.0,43.9204,44.0472,43.8906,43.9652,214162.0
2016-08-29 09:40:00,58.95,58.95,58.75,58.76,141893.0,43.9652,43.9652,43.816,43.8235,141893.0
2016-08-29 09:50:00,58.77,58.86,58.66,58.71,172322.0,43.8309,43.8981,43.7489,43.7862,172322.0
2016-08-29 10:00:00,58.72,58.72,58.53,58.55,330935.0,43.7937,43.7937,43.6519,43.6669,330935.0
2016-08-29 10:10:00,58.54,58.61,58.5,58.56,144438.0,43.6594,43.7116,43.6296,43.6743,144438.0
2016-08-29 10:20:00,58.56,58.63,58.46,58.58,199479.0,43.6743,43.7265,43.5997,43.6892,199479.0
2016-08-29 10:30:00,58.58,58.62,58.51,58.52,109456.0,43.6892,43.7191,43.637,43.6445,109456.0
2016-08-29 10:40:00,58.53,58.65,58.53,58.65,99465.0,43.6519,43.7414,43.6519,43.7414,99465.0
2016-08-29 10:50:00,58.65,58.71,58.65,58.71,131285.0,43.7414,43.7862,43.7414,43.7862,131285.0
2016-08-29 11:00:00,58.71,58.73,58.64,58.68,104477.0,43.7862,43.8011,43.734,43.7638,104477.0
2016-08-29 11:10:00,58.68,58.75,58.66,58.67,74214.0,43.7638,43.816,43.7489,43.7564,74214.0
2016-08-29 11:20:00,58.67,58.73,58.61,58.72,145715.0,43.7564,43.8011,43.7116,43.7937,145715.0
2016-08-29 11:30:00,58.72,58.75,58.61,58.63,151279.0,43.7937,43.816,43.7116,43.7265,151279.0
2016-08-29 11:40:00,58.64,58.73,58.62,58.71,116853.0,43.734,43.8011,43.7191,43.7862,116853.0
2016-08-29 11:50:00,58.72,58.75,58.66,58.74,77775.0,43.7937,43.816,43.7489,43.8086,77775.0
2016-08-29 12:00:00,58.75,58.8,58.67,58.72,262508.0,43.816,43.8533,43.7564,43.7937,262508.0
2016-08-29 12:10:00,58.72,58.93,58.72,58.92,193972.0,43.7937,43.9503,43.7937,43.9428,193972.0
2016-08-29 12:20:00,58.92,58.97,58.87,58.92,229929.0,43.9428,43.9801,43.9055,43.9428,229929.0
2016-08-29 12:30:00,58.93,59.03,58.91,58.98,162974.0,43.9503,44.0249,43.9354,43.9876,162974.0
2016-08-29 12:40:00,58.99,59.06,58.98,59.05,107858.0,43.995,44.0472,43.9876,44.0398,107858.0
2016-08-29 12:50:00,59.05,59.09,59.05,59.09,106415.0,44.0398,44.0696,44.0398,44.0696,106415.0
2016-08-29 13:00:00,59.09,59.14,59.08,59.1,113117.0,44.0696,44.1069,44.0621,44.0771,113117.0
2016-08-29 13:10:00,59.09,59.13,59.06,59.06,102474.0,44.0696,44.0994,44.0472,44.0472,102474.0
2016-08-29 13:20:00,59.06,59.1,59.06,59.09,59651.0,44.0472,44.0771,44.0472,44.0696,59651.0
2016-08-29 13:30:00,59.09,59.1,59.06,59.06,41522.0,44.0696,44.0771,44.0472,44.0472,41522.0
2016-08-29 13:40:00,59.06,59.11,59.06,59.1,49640.0,44.0472,44.0845,44.0472,44.0771,49640.0
2016-08-29 13:50:00,59.1,59.11,59.05,59.06,69116.0,44.0771,44.0845,44.0398,44.0472,69116.0
2016-08-29 14:00:00,59.05,59.09,59.02,59.03,114867.0,44.0398,44.0696,44.0174,44.0249,114867.0
2016-08-29 14:10:00,59.03,59.05,58.98,58.98,89195.0,44.0249,44.0398,43.9876,43.9876,89195.0
2016-08-29 14:20:00,58.98,59.01,58.95,58.97,107869.0,43.9876,44.0099,43.9652,43.9801,107869.0
2016-08-29 14:30:00,58.96,58.97,58.89,58.9,88237.0,43.9726,43.9801,43.9204,43.9279,88237.0
2016-08-29 14:40:00,58.89,58.91,58.86,58.88,90086.0,43.9204,43.9354,43.8981,43.913,90086.0
2016-08-29 14:50:00,58.89,58.92,58.87,58.9,91011.0,43.9204,43.9428,43.9055,43.9279,91011.0
2016-08-29 15:00:00,58.89,58.92,58.87,58.92,66958.0,43.9204,43.9428,43.9055,43.9428,66958.0
2016-08-29 15:10:00,58.91,58.95,58.9,58.93,93336.0,43.9354,43.9652,43.9279,43.9503,93336.0
2016-08-29 15:20:00,58.94,58.97,58.86,58.89,129358.0,43.9577,43.9801,43.8981,43.9204,129358.0
2016-08-29 15:30:00,58.88,58.89,58.81,58.84,157862.0,43.913,43.9204,43.8608,43.8831,157862.0
2016-08-29 15:40:00,58.84,58.85,58.8,58.81,179706.0,43.8831,43.8906,43.8533,43.8608,179706.0
2016-08-29 15:50:00,58.81,58.86,58.75,58.78,717511.0,43.8608,43.8981,43.816,43.8384,717511.0
2016-08-30 09:30:00,58.97,58.97,58.42,58.6,316539.0,43.9801,43.9801,43.5699,43.7042,316539.0
2016-08-30 09:40:00,58.57,58.62,58.4,58.45,240326.0,43.6818,43.7191,43.555,43.5923,240326.0
2016-08-30 09:50:00,58.45,58.5,58.4,58.42,303243.0,43.5923,43.6296,43.555,43.5699,303243.0
2016-08-30 10:00:00,58.42,58.46,58.32,58.36,260977.0,43.5699,43.5997,43.4953,43.5252,260977.0
2016-08-30 10:10:00,58.35,58.39,58.26,58.28,202702.0,43.5177,43.5475,43.4506,43.4655,202702.0
2016-08-30 10:20:00,58.29,58.3,58.22,58.23,193081.0,43.473,43.4804,43.4207,43.4282,193081.0
2016-08-30 10:30:00,58.23,58.32,58.2,58.32,231800.0,43.4282,43.4953,43.4058,43.4953,231800.0
2016-08-30 10:40:00,58.33,58.4,58.3,58.33,148755.0,43.5028,43.555,43.4804,43.5028,148755.0
2016-08-30 10:50:00,58.33,58.34,58.18,58.3,332107.0,43.5028,43.5102,43.3909,43.4804,332107.0
2016-08-30 11:00:00,58.29,58.31,58.2,58.21,122536.0,43.473,43.4879,43.4058,43.4133,122536.0
2016-08-30 11:10:00,58.2,58.23,58.13,58.18,237450.0,43.4058,43.4282,43.3536,43.3909,237450.0
2016-08-30 11:20:00,58.19,58.19,58.08,58.11,178923.0,43.3984,43.3984,43.3163,43.3387,178923.0
2016-08-30 11:30:00,58.11,58.13,58.07,58.1,567367.0,43.3387,43.3536,43.3089,43.3313,567367.0
2016-08-30 11:40:00,58.1,58.11,57.85,58.0,741149.0,43.3313,43.3387,43.1448,43.2567,741149.0
2016-08-30 11:50:00,58.0,58.11,57.96,58.02,252036.0,43.2567,43.3387,43.2268,43.2716,252036.0
2016-08-30 12:00:00,58.01,58.06,57.97,58.03,202125.0,43.2641,43.3014,43.2343,43.279,202125.0
2016-08-30 12:10:00,58.03,58.05,58.0,58.03,118029.0,43.279,43.294,43.2567,43.279,118029.0
2016-08-30 12:20:00,58.03,58.04,57.99,57.99,233696.0,43.279,43.2865,43.2492,43.2492,233696.0
2016-08-30 12:30:00,57.99,58.02,57.97,57.99,183294.0,43.2492,43.2716,43.2343,43.2492,183294.0
2016-08-30 12:40:00,57.99,58.01,57.95,57.98,176069.0,43.2492,43.2641,43.2194,43.2418,176069.0
2016-08-30 12:50:00,57.97,57.98,57.85,57.89,201731.0,43.2343,43.2418,43.1448,43.1746,201731.0
2016-08-30 13:00:00,57.89,57.89,57.71,57.75,359796.0,43.1746,43.1746,43.0404,43.0702,359796.0
2016-08-30 13:10:00,57.75,57.82,57.69,57.7,186543.0,43.0702,43.1224,43.0255,43.0329,186543.0
2016-08-30 13:20:00,57.71,57.73,57.68,57.7,140815.0,43.0404,43.0553,43.018,43.0329,140815.0
2016-08-30 13:30:00,57.71,57.71,57.65,57.66,194024.0,43.0404,43.0404,42.9956,43.0031,194024.0
2016-08-30 13:40:00,57.67,57.67,57.49,57.5,510740.0,43.0106,43.0106,42.8763,42.8838,510740.0
2016-08-30 13:50:00,57.5,57.51,57.4,57.41,374989.0,42.8838,42.8912,42.8092,42.8166,374989.0
2016-08-30 14:00:00,57.41,57.41,57.27,57.28,560318.0,42.8166,42.8166,42.7122,42.7197,560318.0
2016-08-30 14:10:00,57.28,57.37,57.24,57.25,493737.0,42.7197,42.7868,42.6899,42.6973,493737.0
2016-08-30 14:20:00,57.24,57.41,57.24,57.35,456380.0,42.6899,42.8166,42.6899,42.7719,456380.0
2016-08-30 14:30:00,57.35,57.36,57.28,57.31,288756.0,42.7719,42.7794,42.7197,42.7421,288756.0
2016-08-30 14:40:00,57.31,57.31,57.24,57.28,395149.0,42.7421,42.7421,42.6899,42.7197,395149.0
2016-08-30 14:50:00,57.29,57.43,57.28,57.35,337522.0,42.7272,42.8316,42.7197,42.7719,337522.0
2016-08-30 15:00:00,57.35,57.41,57.35,57.36,265559.0,42.7719,42.8166,42.7719,42.7794,265559.0
2016-08-30 15:10:00,57.36,57.36,57.28,57.29,317851.0,42.7794,42.7794,42.7197,42.7272,317851.0
2016-08-30 15:20:00,57.29,57.31,57.27,57.27,487639.0,42.7272,42.7421,42.7122,42.7122,487639.0
2016-08-30 15:30:00,57.28,57.31,57.19,57.29,967175.0,42.7197,42.7421,42.6526,42.7272,967175.0
2016-08-30 15:40:00,57.28,57.33,57.23,57.23,945597.0,42.7197,42.757,42.6824,42.6824,945597.0
2016-08-30 15:50:00,57.24,57.26,57.16,57.23,1440371.0,42.6899,42.7048,42.6302,42.6824,1440371.0
2016-08-31 09:30:00,57.37,57.37,56.97,57.0,669359.0,42.7868,42.7868,42.4885,42.5109,669359.0
2016-08-31 09:40:00,57.01,57.4,56.98,57.33,406609.0,42.5183,42.8092,42.496,42.757,406609.0
2016-08-31 09:50:00,57.32,57.36,57.21,57.25,295705.0,42.7495,42.7794,42.6675,42.6973,295705.0
2016-08-31 10:00:00,57.25,57.39,57.09,57.13,333756.0,42.6973,42.8017,42.578,42.6078,333756.0
2016-08-31 10:10:00,57.14,57.24,57.07,57.1,216018.0,42.6153,42.6899,42.5631,42.5854,216018.0
2016-08-31 10:20:00,57.1,57.22,57.09,57.13,142396.0,42.5854,42.6749,42.578,42.6078,142396.0
2016-08-31 10:30:00,57.13,57.15,57.02,57.05,221938.0,42.6078,42.6227,42.5258,42.5482,221938.0
2016-08-31 10:40:00,57.05,57.09,57.02,57.05,145851.0,42.5482,42.578,42.5258,42.5482,145851.0
2016-08-31 10:50:00,57.05,57.06,56.98,57.01,291838.0,42.5482,42.5556,42.496,42.5183,291838.0
2016-08-31 11:00:00,57.01,57.03,56.96,56.98,303111.0,42.5183,42.5332,42.481,42.496,303111.0
2016-08-31 11:10:00,56.98,57.01,56.94,56.97,212163.0,42.496,42.5183,42.4661,42.4885,212163.0
2016-08-31 11:20:00,56.97,56.98,56.92,56.97,247805.0,42.4885,42.496,42.4512,42.4885,247805.0
2016-08-31 11:30:00,56.98,56.99,56.93,56.99,310928.0,42.496,42.5034,42.4587,42.5034,310928.0
2016-08-31 11:40:00,56.98,57.23,56.96,57.17,390623.0,42.496,42.6824,42.481,42.6377,390623.0
2016-08-31 11:50:00,57.17,57.17,57.08,57.09,261389.0,42.6377,42.6377,42.5705,42.578,261389.0
2016-08-31 12:00:00,57.08,57.1,57.0,57.01,264320.0,42.5705,42.5854,42.5109,42.5183,264320.0
2016-08-31 12:10:00,57.01,57.05,56.96,56.99,186045.0,42.5183,42.5482,42.481,42.5034,186045.0
2016-08-31 12:20:00,56.99,57.02,56.97,56.99,222901.0,42.5034,42.5258,42.4885,42.5034,222901.0
2016-08-31 12:30:00,56.98,57.02,56.98,57.01,218765.0,42.496,42.5258,42.496,42.5183,218765.0
2016-08-31 12:40:00,57.02,57.05,56.99,57.05,175353.0,42.5258,42.5482,42.5034,42.5482,175353.0
2016-08-31 12:50:00,57.04,57.1,57.0,57.05,140970.0,42.5407,42.5854,42.5109,42.5482,140970.0
2016-08-31 13:00:00,57.04,57.05,56.98,56.99,118239.0,42.5407,42.5482,42.496,42.5034,118239.0
2016-08-31 13:10:00,56.99,57.02,56.96,57.0,139675.0,42.5034,42.5258,42.481,42.5109,139675.0
2016-08-31 13:20:00,57.0,57.01,56.97,56.98,128675.0,42.5109,42.5183,42.4885,42.496,128675.0
2016-08-31 13:30:00,56.97,56.99,56.95,56.96,94083.0,42.4885,42.5034,42.4736,42.481,94083.0
2016-08-31 13:40:00,56.97,56.99,56.92,56.94,143746.0,42.4885,42.5034,42.4512,42.4661,143746.0
2016-08-31 13:50:00,56.94,57.02,56.93,56.98,117406.0,42.4661,42.5258,42.4587,42.496,117406.0
2016-08-31 14:00:00,56.98,57.05,56.96,56.97,425980.0,42.496,42.5482,42.481,42.4885,425980.0
2016-08-31 14:10:00,56.97,57.13,56.96,57.08,538213.0,42.4885,42.6078,42.481,42.5705,538213.0
2016-08-31 14:20:00,57.08,57.15,57.06,57.1,218072.0,42.5705,42.6227,42.5556,42.5854,218072.0
2016-08-31 14:30:00,57.1,57.2,57.08,57.18,158541.0,42.5854,42.66,42.5705,42.6451,158541.0
2016-08-31 14:40:00,57.18,57.22,57.13,57.14,155578.0,42.6451,42.6749,42.6078,42.6153,155578.0
2016-08-31 14:50:00,57.14,57.22,57.11,57.2,155909.0,42.6153,42.6749,42.5929,42.66,155909.0
2016-08-31 15:00:00,57.19,57.34,57.17,57.34,290250.0,42.6526,42.7644,42.6377,42.7644,290250.0
2016-08-31 15:10:00,57.34,57.48,57.31,57.41,291538.0,42.7644,42.8689,42.7421,42.8166,291538.0
2016-08-31 15:20:00,57.41,57.5,57.35,57.45,232694.0,42.8166,42.8838,42.7719,42.8465,232694.0
2016-08-31 15:30:00,57.46,57.48,57.41,57.45,216552.0,42.8539,42.8689,42.8166,42.8465,216552.0
2016-08-31 15:40:00,57.44,57.51,57.35,57.37,271390.0,42.839,42.8912,42.7719,42.7868,271390.0
2016-08-31 15:50:00,57.36,57.43,57.28,57.38,785833.0,42.7794,42.8316,42.7197,42.7943,785833.0
2016-09-01 09:30:00,57.6,57.62,57.3,57.44,401196.0,42.9583,42.9733,42.7346,42.839,401196.0
2016-09-01 09:40:00,57.45,57.45,57.25,57.25,229721.0,42.8465,42.8465,42.6973,42.6973,229721.0
2016-09-01 09:50:00,57.26,57.29,57.07,57.16,287854.0,42.7048,42.7272,42.5631,42.6302,287854.0
2016-09-01 10:00:00,57.15,57.24,57.08,57.16,271427.0,42.6227,42.6899,42.5705,42.6302,271427.0
2016-09-01 10:10:00,57.16,57.2,57.01,57.08,269496.0,42.6302,42.66,42.5183,42.5705,269496.0
2016-09-01 10:20:00,57.07,57.14,56.99,57.02,287493.0,42.5631,42.6153,42.5034,42.5258,287493.0
2016-09-01 10:30:00,57.02,57.18,56.98,57.14,220444.0,42.5258,42.6451,42.496,42.6153,220444.0
2016-09-01 10:40:00,57.15,57.28,57.13,57.27,177725.0,42.6227,42.7197,42.6078,42.7122,177725.0
2016-09-01 10:50:00,57.27,57.28,57.04,57.06,403138.0,42.7122,42.7197,42.5407,42.5556,403138.0
2016-09-01 11:00:00,57.06,57.06,56.82,56.87,428877.0,42.5556,42.5556,42.3766,42.4139,428877.0
2016-09-01 11:10:00,56.86,56.9,56.76,56.84,386051.0,42.4065,42.4363,42.3319,42.3915,386051.0
2016-09-01 11:20:00,56.83,56.94,56.8,56.91,191334.0,42.3841,42.4661,42.3617,42.4437,191334.0
2016-09-01 11:30:00,56.91,56.92,56.81,56.88,175542.0,42.4437,42.4512,42.3692,42.4214,175542.0
2016-09-01 11:40:00,56.88,56.95,56.86,56.89,147444.0,42.4214,42.4736,42.4065,42.4288,147444.0
2016-09-01 11:50:00,56.88,56.97,56.85,56.93,160021.0,42.4214,42.4885,42.399,42.4587,160021.0
2016-09-01 12:00:00,56.94,56.95,56.87,56.87,138413.0,42.4661,42.4736,42.4139,42.4139,138413.0
2016-09-01 12:10:00,56.87,56.95,56.87,56.92,153191.0,42.4139,42.4736,42.4139,42.4512,153191.0
2016-09-01 12:20:00,56.93,56.94,56.89,56.91,389681.0,42.4587,42.4661,42.4288,42.4437,389681.0
2016-09-01 12:30:00,56.91,56.95,56.9,56.92,162774.0,42.4437,42.4736,42.4363,42.4512,162774.0
2016-09-01 12:40:00,56.93,56.96,56.87,56.91,219624.0,42.4587,42.481,42.4139,42.4437,219624.0
2016-09-01 12:50:00,56.92,56.93,56.88,56.89,123293.0,42.4512,42.4587,42.4214,42.4288,123293.0
2016-09-01 13:00:00,56.9,56.92,56.87,56.87,97161.0,42.4363,42.4512,42.4139,42.4139,97161.0
2016-09-01 13:10:00,56.88,56.96,56.86,56.96,105120.0,42.4214,42.481,42.4065,42.481,105120.0
2016-09-01 13:20:00,56.96,57.0,56.89,56.93,140174.0,42.481,42.5109,42.4288,42.4587,140174.0
2016-09-01 13:30:00,56.93,56.99,56.91,56.92,109940.0,42.4587,42.5034,42.4437,42.4512,109940.0
2016-09-01 13:40:00,56.92,56.94,56.91,56.93,75506.0,42.4512,42.4661,42.4437,42.4587,75506.0
2016-09-01 13:50:00,56.93,56.93,56.87,56.87,108425.0,42.4587,42.4587,42.4139,42.4139,108425.0
2016-09-01 14:00:00,56.87,56.89,56.83,56.89,141734.0,42.4139,42.4288,42.3841,42.4288,141734.0
2016-09-01 14:10:00,56.88,56.9,56.81,56.81,158662.0,42.4214,42.4363,42.3692,42.3692,158662.0
2016-09-01 14:20:00,56.81,56.82,56.75,56.78,260454.0,42.3692,42.3766,42.3244,42.3468,260454.0
2016-09-01 14:30:00,56.79,56.81,56.73,56.74,509164.0,42.3542,42.3692,42.3095,42.317,509164.0
2016-09-01 14:40:00,56.74,56.81,56.7,56.78,341852.0,42.317,42.3692,42.2871,42.3468,341852.0
2016-09-01 14:50:00,56.77,56.79,56.75,56.77,218525.0,42.3393,42.3542,42.3244,42.3393,218525.0
2016-09-01 15:00:00,56.78,56.79,56.67,56.7,205224.0,42.3468,42.3542,42.2648,42.2871,205224.0
2016-09-01 15:10:00,56.69,56.71,56.59,56.59,283382.0,42.2797,42.2946,42.2051,42.2051,283382.0
2016-09-01 15:20:00,56.6,56.62,56.54,56.55,465478.0,42.2125,42.2275,42.1678,42.1753,465478.0
2016-09-01 15:30:00,56.54,56.58,56.49,56.55,606855.0,42.1678,42.1976,42.1305,42.1753,606855.0
2016-09-01 15:40:00,56.55,56.75,56.54,56.74,956666.0,42.1753,42.3244,42.1678,42.317,956666.0
2016-09-01 15:50:00,56.73,56.78,56.68,56.75,1108101.0,42.3095,42.3468,42.2722,42.3244,1108101.0
2016-09-02 09:30:00,56.93,56.93,55.41,55.63,3384982.0,42.4587,42.4587,41.325,41.4891,3384982.0
2016-09-02 09:40:00,55.63,55.69,55.27,55.38,1294615.0,41.4891,41.5339,41.2206,41.3027,1294615.0
2016-09-02 09:50:00,55.38,55.6,55.28,55.35,1588045.0,41.3027,41.4667,41.2281,41.2803,1588045.0
2016-09-02 10:00:00,55.35,55.35,55.11,55.18,1108652.0,41.2803,41.2803,41.1013,41.1535,1108652.0
2016-09-02 10:10:00,55.19,55.38,55.11,55.17,891108.0,41.161,41.3027,41.1013,41.146,891108.0
2016-09-02 10:20:00,55.16,55.6,55.15,55.55,2385582.0,41.1386,41.4667,41.1311,41.4294,2385582.0
2016-09-02 10:30:00,55.55,55.98,55.54,55.73,954697.0,41.4294,41.7501,41.422,41.5637,954697.0
2016-09-02 10:40:00,55.73,55.96,55.7,55.95,545161.0,41.5637,41.7352,41.5413,41.7278,545161.0
2016-09-02 10:50:00,55.95,56.17,55.9,56.16,739402.0,41.7278,41.8918,41.6905,41.8844,739402.0
2016-09-02 11:00:00,56.16,56.17,55.81,56.04,918178.0,41.8844,41.8918,41.6234,41.7949,918178.0
2016-09-02 11:10:00,56.05,56.1,56.0,56.05,419688.0,41.8024,41.8396,41.7651,41.8024,419688.0
2016-09-02 11:20:00,56.05,56.12,55.87,55.92,705066.0,41.8024,41.8546,41.6681,41.7054,705066.0
2016-09-02 11:30:00,55.92,56.1,55.85,55.88,399885.0,41.7054,41.8396,41.6532,41.6756,399885.0
2016-09-02 11:40:00,55.88,55.9,55.8,55.81,280083.0,41.6756,41.6905,41.6159,41.6234,280083.0
2016-09-02 11:50:00,55.81,55.84,55.8,55.83,535460.0,41.6234,41.6457,41.6159,41.6383,535460.0
2016-09-02 12:00:00,55.84,56.02,55.81,55.97,729330.0,41.6457,41.78,41.6234,41.7427,729330.0
2016-09-02 12:10:00,55.97,56.03,55.83,55.9,477843.0,41.7427,41.7874,41.6383,41.6905,477843.0
2016-09-02 12:20:00,55.89,55.95,55.85,55.91,335541.0,41.683,41.7278,41.6532,41.6979,335541.0
2016-09-02 12:30:00,55.9,55.98,55.84,55.98,440742.0,41.6905,41.7501,41.6457,41.7501,440742.0
2016-09-02 12:40:00,55.98,55.98,55.88,55.91,421673.0,41.7501,41.7501,41.6756,41.6979,421673.0
2016-09-02 12:50:00,55.9,55.95,55.85,55.92,780749.0,41.6905,41.7278,41.6532,41.7054,780749.0
2016-09-02 13:00:00,55.92,56.09,55.9,56.03,743065.0,41.7054,41.8322,41.6905,41.7874,743065.0
2016-09-02 13:10:00,56.03,56.27,56.0,56.27,956071.0,41.7874,41.9664,41.7651,41.9664,956071.0
2016-09-02 13:20:00,56.27,56.27,56.01,56.03,437107.0,41.9664,41.9664,41.7725,41.7874,437107.0
2016-09-02 13:30:00,56.03,56.1,56.02,56.03,575409.0,41.7874,41.8396,41.78,41.7874,575409.0
2016-09-02 13:40:00,56.03,56.06,55.97,56.06,310829.0,41.7874,41.8098,41.7427,41.8098,310829.0
2016-09-02 13:50:00,56.06,56.19,56.05,56.18,227868.0,41.8098,41.9068,41.8024,41.8993,227868.0
2016-09-02 14:00:00,56.19,56.23,56.07,56.15,306320.0,41.9068,41.9366,41.8173,41.8769,306320.0
2016-09-02 14:10:00,56.16,56.23,56.1,56.22,273139.0,41.8844,41.9366,41.8396,41.9291,273139.0
2016-09-02 14:20:00,56.21,56.22,56.1,56.17,922388.0,41.9217,41.9291,41.8396,41.8918,922388.0
2016-09-02 14:30:00,56.17,56.29,56.14,56.28,579575.0,41.8918,41.9813,41.8695,41.9739,579575.0
2016-09-02 14:40:00,56.28,56.29,56.2,56.23,376278.0,41.9739,41.9813,41.9142,41.9366,376278.0
2016-09-02 14:50:00,56.23,56.3,56.22,56.25,246283.0,41.9366,41.9888,41.9291,41.9515,246283.0
2016-09-02 15:00:00,56.26,56.3,56.22,56.25,518374.0,41.959,41.9888,41.9291,41.9515,518374.0
2016-09-02 15:10:00,56.24,56.27,56.19,56.27,728324.0,41.9441,41.9664,41.9068,41.9664,728324.0
2016-09-02 15:20:00,56.27,56.36,56.26,56.34,408381.0,41.9664,42.0336,41.959,42.0186,408381.0
2016-09-02 15:30:00,56.34,56.38,56.28,56.33,912824.0,42.0186,42.0485,41.9739,42.0112,912824.0
2016-09-02 15:40:00,56.34,56.47,56.3,56.4,1488725.0,42.0186,42.1156,41.9888,42.0634,1488725.0
2016-09-02 15:50:00,56.39,56.47,56.35,56.36,1355847.0,42.0559,42.1156,42.0261,42.0336,1355847.0
2016-09-06 09:30:00,56.69,56.73,56.39,56.56,676934.0,42.2797,42.3095,42.0559,42.1827,676934.0
2016-09-06 09:40:00,56.58,56.6,56.25,56.26,278819.0,42.1976,42.2125,41.9515,41.959,278819.0
2016-09-06 09:50:00,56.26,56.5,56.2,56.32,308376.0,41.959,42.138,41.9142,42.0037,308376.0
2016-09-06 10:00:00,56.3,56.44,56.12,56.14,297873.0,41.9888,42.0932,41.8546,41.8695,297873.0
2016-09-06 10:10:00,56.14,56.28,56.13,56.21,158950.0,41.8695,41.9739,41.862,41.9217,158950.0
2016-09-06 10:20:00,56.22,56.55,56.19,56.49,181143.0,41.9291,42.1753,41.9068,42.1305,181143.0
2016-09-06 10:30:00,56.5,56.59,56.4,56.55,179657.0,42.138,42.2051,42.0634,42.1753,179657.0
2016-09-06 10:40:00,56.55,56.57,56.39,56.42,204509.0,42.1753,42.1902,42.0559,42.0783,204509.0
2016-09-06 10:50:00,56.43,56.58,56.43,56.56,172949.0,42.0858,42.1976,42.0858,42.1827,172949.0
2016-09-06 11:00:00,56.56,56.58,56.49,56.5,436772.0,42.1827,42.1976,42.1305,42.138,436772.0
2016-09-06 11:10:00,56.5,56.68,56.48,56.67,492965.0,42.138,42.2722,42.123,42.2648,492965.0
2016-09-06 11:20:00,56.68,56.83,56.66,56.81,228881.0,42.2722,42.3841,42.2573,42.3692,228881.0
2016-09-06 11:30:00,56.82,56.85,56.75,56.83,243252.0,42.3766,42.399,42.3244,42.3841,243252.0
2016-09-06 11:40:00,56.84,57.0,56.84,56.97,213001.0,42.3915,42.5109,42.3915,42.4885,213001.0
2016-09-06 11:50:00,56.97,57.13,56.95,56.97,307619.0,42.4885,42.6078,42.4736,42.4885,307619.0
2016-09-06 12:00:00,56.98,57.06,56.92,57.01,241818.0,42.496,42.5556,42.4512,42.5183,241818.0
2016-09-06 12:10:00,57.01,57.04,56.99,57.02,227703.0,42.5183,42.5407,42.5034,42.5258,227703.0
2016-09-06 12:20:00,57.02,57.08,56.99,57.07,247281.0,42.5258,42.5705,42.5034,42.5631,247281.0
2016-09-06 12:30:00,57.06,57.11,56.99,57.01,211630.0,42.5556,42.5929,42.5034,42.5183,211630.0
2016-09-06 12:40:00,57.01,57.1,57.0,57.03,193700.0,42.5183,42.5854,42.5109,42.5332,193700.0
2016-09-06 12:50:00,57.03,57.04,56.94,56.99,113031.0,42.5332,42.5407,42.4661,42.5034,113031.0
2016-09-06 13:00:00,56.99,57.0,56.88,56.9,383392.0,42.5034,42.5109,42.4214,42.4363,383392.0
2016-09-06 13:10:00,56.9,56.95,56.88,56.91,163216.0,42.4363,42.4736,42.4214,42.4437,163216.0
2016-09-06 13:20:00,56.9,56.97,56.83,56.93,190315.0,42.4363,42.4885,42.3841,42.4587,190315.0
2016-09-06 13:30:00,56.93,56.95,56.89,56.92,108658.0,42.4587,42.4736,42.4288,42.4512,108658.0
2016-09-06 13:40:00,56.91,56.93,56.88,56.91,82322.0,42.4437,42.4587,42.4214,42.4437,82322.0
2016-09-06 13:50:00,56.92,56.93,56.85,56.88,105828.0,42.4512,42.4587,42.399,42.4214,105828.0
2016-09-06 14:00:00,56.88,56.9,56.85,56.85,106204.0,42.4214,42.4363,42.399,42.399,106204.0
2016-09-06 14:10:00,56.86,56.88,56.83,56.85,164763.0,42.4065,42.4214,42.3841,42.399,164763.0
2016-09-06 14:20:00,56.85,56.86,56.82,56.84,90850.0,42.399,42.4065,42.3766,42.3915,90850.0
2016-09-06 14:30:00,56.84,56.87,56.83,56.84,127638.0,42.3915,42.4139,42.3841,42.3915,127638.0
2016-09-06 14:40:00,56.85,56.85,56.78,56.82,123125.0,42.399,42.399,42.3468,42.3766,123125.0
2016-09-06 14:50:00,56.82,56.86,56.79,56.85,88248.0,42.3766,42.4065,42.3542,42.399,88248.0
2016-09-06 15:00:00,56.84,56.87,56.8,56.85,107891.0,42.3915,42.4139,42.3617,42.399,107891.0
2016-09-06 15:10:00,56.84,56.9,56.82,56.89,137414.0,42.3915,42.4363,42.3766,42.4288,137414.0
2016-09-06 15:20:00,56.88,56.9,56.86,56.9,167452.0,42.4214,42.4363,42.4065,42.4363,167452.0
2016-09-06 15:30:00,56.9,56.99,56.89,56.94,267979.0,42.4363,42.5034,42.4288,42.4661,267979.0
2016-09-06 15:40:00,56.94,57.02,56.87,56.9,363029.0,42.4661,42.5258,42.4139,42.4363,363029.0
2016-09-06 15:50:00,56.9,56.98,56.9,56.96,777559.0,42.4363,42.496,42.4363,42.481,777559.0
2016-09-07 09:30:00,57.02,57.12,56.96,57.04,593931.0,42.5258,42.6004,42.481,42.5407,593931.0
2016-09-07 09:40:00,57.05,57.19,57.04,57.1,231637.0,42.5482,42.6526,42.5407,42.5854,231637.0
2016-09-07 09:50:00,57.11,57.31,57.07,57.3,345387.0,42.5929,42.7421,42.5631,42.7346,345387.0
2016-09-07 10:00:00,57.29,57.45,57.27,57.36,301520.0,42.7272,42.8465,42.7122,42.7794,301520.0
2016-09-07 10:10:00,57.37,57.45,57.3,57.3,343710.0,42.7868,42.8465,42.7346,42.7346,343710.0
2016-09-07 10:20:00,57.3,57.4,57.26,57.27,548566.0,42.7346,42.8092,42.7048,42.7122,548566.0
2016-09-07 10:30:00,57.27,57.3,57.13,57.28,245231.0,42.7122,42.7346,42.6078,42.7197,245231.0
2016-09-07 10:40:00,57.29,57.29,57.03,57.05,163057.0,42.7272,42.7272,42.5332,42.5482,163057.0
2016-09-07 10:50:00,57.04,57.18,57.04,57.15,128142.0,42.5407,42.6451,42.5407,42.6227,128142.0
2016-09-07 11:00:00,57.15,57.16,57.07,57.11,99972.0,42.6227,42.6302,42.5631,42.5929,99972.0
2016-09-07 11:10:00,57.11,57.14,56.86,56.86,257946.0,42.5929,42.6153,42.4065,42.4065,257946.0
2016-09-07 11:20:00,56.87,56.93,56.78,56.9,248689.0,42.4139,42.4587,42.3468,42.4363,248689.0
2016-09-07 11:30:00,56.9,56.9,56.77,56.77,204994.0,42.4363,42.4363,42.3393,42.3393,204994.0
2016-09-07 11:40:00,56.77,56.82,56.7,56.78,570232.0,42.3393,42.3766,42.2871,42.3468,570232.0
2016-09-07 11:50:00,56.79,56.88,56.75,56.82,139026.0,42.3542,42.4214,42.3244,42.3766,139026.0
2016-09-07 12:00:00,56.81,56.83,56.7,56.73,210672.0,42.3692,42.3841,42.2871,42.3095,210672.0
2016-09-07 12:10:00,56.72,56.75,56.65,56.65,124539.0,42.302,42.3244,42.2498,42.2498,124539.0
2016-09-07 12:20:00,56.66,56.69,56.56,56.59,215107.0,42.2573,42.2797,42.1827,42.2051,215107.0
2016-09-07 12:30:00,56.59,56.59,56.56,56.57,92431.0,42.2051,42.2051,42.1827,42.1902,92431.0
2016-09-07 12:40:00,56.56,56.62,56.55,56.56,123714.0,42.1827,42.2275,42.1753,42.1827,123714.0
2016-09-07 12:50:00,56.57,56.58,56.51,56.53,122090.0,42.1902,42.1976,42.1454,42.1603,122090.0
2016-09-07 13:00:00,56.53,56.57,56.5,56.51,229871.0,42.1603,42.1902,42.138,42.1454,229871.0
2016-09-07 13:10:00,56.52,56.6,56.51,56.6,212343.0,42.1529,42.2125,42.1454,42.2125,212343.0
2016-09-07 13:20:00,56.59,56.6,56.51,56.52,112234.0,42.2051,42.2125,42.1454,42.1529,112234.0
2016-09-07 13:30:00,56.52,56.53,56.42,56.49,347479.0,42.1529,42.1603,42.0783,42.1305,347479.0
2016-09-07 13:40:00,56.48,56.49,56.42,56.43,162930.0,42.123,42.1305,42.0783,42.0858,162930.0
2016-09-07 13:50:00,56.43,56.51,56.42,56.49,162232.0,42.0858,42.1454,42.0783,42.1305,162232.0
2016-09-07 14:00:00,56.48,56.51,56.45,56.5,145835.0,42.123,42.1454,42.1007,42.138,145835.0
2016-09-07 14:10:00,56.49,56.54,56.46,56.54,180217.0,42.1305,42.1678,42.1081,42.1678,180217.0
2016-09-07 14:20:00,56.54,56.54,56.52,56.53,122953.0,42.1678,42.1678,42.1529,42.1603,122953.0
2016-09-07 14:30:00,56.53,56.54,56.48,56.53,159094.0,42.1603,42.1678,42.123,42.1603,159094.0
2016-09-07 14:40:00,56.53,56.73,56.5,56.73,452768.0,42.1603,42.3095,42.138,42.3095,452768.0
2016-09-07 14:50:00,56.73,56.87,56.71,56.8,338014.0,42.3095,42.4139,42.2946,42.3617,338014.0
2016-09-07 15:00:00,56.79,56.83,56.74,56.81,157243.0,42.3542,42.3841,42.317,42.3692,157243.0
2016-09-07 15:10:00,56.81,56.87,56.67,56.71,350168.0,42.3692,42.4139,42.2648,42.2946,350168.0
2016-09-07 15:20:00,56.71,56.79,56.65,56.66,220392.0,42.2946,42.3542,42.2498,42.2573,220392.0
2016-09-07 15:30:00,56.65,56.74,56.61,56.65,295526.0,42.2498,42.317,42.22,42.2498,295526.0
2016-09-07 15:40:00,56.64,56.67,56.58,56.59,430716.0,42.2424,42.2648,42.1976,42.2051,430716.0
2016-09-07 15:50:00,56.6,56.62,56.54,56.57,758118.0,42.2125,42.2275,42.1678,42.1902,758118.0
2016-09-08 09:30:00,56.63,56.74,56.28,56.37,763406.0,42.2349,42.317,41.9739,42.041,763406.0
2016-09-08 09:40:00,56.38,56.57,56.31,56.49,320428.0,42.0485,42.1902,41.9963,42.1305,320428.0
2016-09-08 09:50:00,56.49,56.59,56.4,56.54,239628.0,42.1305,42.2051,42.0634,42.1678,239628.0
2016-09-08 10:00:00,56.55,56.76,56.53,56.75,304626.0,42.1753,42.3319,42.1603,42.3244,304626.0
2016-09-08 10:10:00,56.75,56.89,56.56,56.89,360271.0,42.3244,42.4288,42.1827,42.4288,360271.0
2016-09-08 10:20:00,56.89,57.0,56.83,57.0,239124.0,42.4288,42.5109,42.3841,42.5109,239124.0
2016-09-08 10:30:00,57.0,57.17,56.99,57.17,392662.0,42.5109,42.6377,42.5034,42.6377,392662.0
2016-09-08 10:40:00,57.17,57.17,57.04,57.14,454275.0,42.6377,42.6377,42.5407,42.6153,454275.0
2016-09-08 10:50:00,57.14,57.25,57.08,57.22,291839.0,42.6153,42.6973,42.5705,42.6749,291839.0
2016-09-08 11:00:00,57.22,57.24,57.16,57.22,249458.0,42.6749,42.6899,42.6302,42.6749,249458.0
2016-09-08 11:10:00,57.22,57.24,57.08,57.12,237823.0,42.6749,42.6899,42.5705,42.6004,237823.0
2016-09-08 11:20:00,57.12,57.19,57.09,57.14,161850.0,42.6004,42.6526,42.578,42.6153,161850.0
2016-09-08 11:30:00,57.16,57.21,57.0,57.11,1450591.0,42.6302,42.6675,42.5109,42.5929,1450591.0
2016-09-08 11:40:00,57.12,57.14,57.06,57.14,143043.0,42.6004,42.6153,42.5556,42.6153,143043.0
2016-09-08 11:50:00,57.14,57.19,57.13,57.18,171887.0,42.6153,42.6526,42.6078,42.6451,171887.0
2016-09-08 12:00:00,57.17,57.21,57.13,57.16,149127.0,42.6377,42.6675,42.6078,42.6302,149127.0
2016-09-08 12:10:00,57.16,57.17,57.11,57.13,109198.0,42.6302,42.6377,42.5929,42.6078,109198.0
2016-09-08 12:20:00,57.13,57.14,57.05,57.07,101859.0,42.6078,42.6153,42.5482,42.5631,101859.0
2016-09-08 12:30:00,57.07,57.14,57.01,57.09,134562.0,42.5631,42.6153,42.5183,42.578,134562.0
2016-09-08 12:40:00,57.09,57.1,56.99,57.0,108537.0,42.578,42.5854,42.5034,42.5109,108537.0
2016-09-08 12:50:00,57.0,57.07,56.98,57.06,109930.0,42.5109,42.5631,42.496,42.5556,109930.0
2016-09-08 13:00:00,57.07,57.1,57.03,57.06,145384.0,42.5631,42.5854,42.5332,42.5556,145384.0
2016-09-08 13:10:00,57.06,57.08,57.01,57.02,89947.0,42.5556,42.5705,42.5183,42.5258,89947.0
2016-09-08 13:20:00,57.02,57.05,56.98,57.0,86760.0,42.5258,42.5482,42.496,42.5109,86760.0
2016-09-08 13:30:00,57.0,57.03,56.96,57.03,130312.0,42.5109,42.5332,42.481,42.5332,130312.0
2016-09-08 13:40:00,57.02,57.03,56.97,56.98,85082.0,42.5258,42.5332,42.4885,42.496,85082.0
2016-09-08 13:50:00,56.97,57.08,56.96,57.07,94242.0,42.4885,42.5705,42.481,42.5631,94242.0
2016-09-08 14:00:00,57.06,57.07,56.99,57.04,121028.0,42.5556,42.5631,42.5034,42.5407,121028.0
2016-09-08 14:10:00,57.03,57.07,56.98,57.02,113521.0,42.5332,42.5631,42.496,42.5258,113521.0
2016-09-08 14:20:00,57.03,57.04,56.95,56.98,113245.0,42.5332,42.5407,42.4736,42.496,113245.0
2016-09-08 14:30:00,56.97,56.98,56.88,56.89,174076.0,42.4885,42.496,42.4214,42.4288,174076.0
2016-09-08 14:40:00,56.89,57.02,56.88,56.97,196732.0,42.4288,42.5258,42.4214,42.4885,196732.0
2016-09-08 14:50:00,56.96,57.0,56.92,56.99,99303.0,42.481,42.5109,42.4512,42.5034,99303.0
2016-09-08 15:00:00,56.98,57.0,56.89,56.92,105717.0,42.496,42.5109,42.4288,42.4512,105717.0
2016-09-08 15:10:00,56.91,56.94,56.82,56.83,143408.0,42.4437,42.4661,42.3766,42.3841,143408.0
2016-09-08 15:20:00,56.83,56.91,56.82,56.9,169009.0,42.3841,42.4437,42.3766,42.4363,169009.0
2016-09-08 15:30:00,56.9,56.95,56.83,56.84,316346.0,42.4363,42.4736,42.3841,42.3915,316346.0
2016-09-08 15:40:00,56.85,56.94,56.84,56.91,276811.0,42.399,42.4661,42.3915,42.4437,276811.0
2016-09-08 15:50:00,56.91,56.91,56.81,56.82,595868.0,42.4437,42.4437,42.3692,42.3766,595868.0
2016-09-09 09:30:00,56.6,56.66,56.39,56.52,541381.0,42.2125,42.2573,42.0559,42.1529,541381.0
2016-09-09 09:40:00,56.51,56.68,56.48,56.57,490175.0,42.1454,42.2722,42.123,42.1902,490175.0
2016-09-09 09:50:00,56.56,56.56,56.17,56.25,516033.0,42.1827,42.1827,41.8918,41.9515,516033.0
2016-09-09 10:00:00,56.26,56.62,56.25,56.61,262826.0,41.959,42.2275,41.9515,42.22,262826.0
2016-09-09 10:10:00,56.62,57.01,56.51,56.89,517005.0,42.2275,42.5183,42.1454,42.4288,517005.0
2016-09-09 10:20:00,56.9,57.0,56.71,56.71,397176.0,42.4363,42.5109,42.2946,42.2946,397176.0
2016-09-09 10:30:00,56.72,56.8,56.57,56.66,277785.0,42.302,42.3617,42.1902,42.2573,277785.0
2016-09-09 10:40:00,56.66,56.76,56.56,56.57,239076.0,42.2573,42.3319,42.1827,42.1902,239076.0
2016-09-09 10:50:00,56.57,56.72,56.56,56.67,112015.0,42.1902,42.302,42.1827,42.2648,112015.0
2016-09-09 11:00:00,56.67,56.74,56.66,56.72,133907.0,42.2648,42.317,42.2573,42.302,133907.0
2016-09-09 11:10:00,56.72,56.72,56.59,56.63,154971.0,42.302,42.302,42.2051,42.2349,154971.0
2016-09-09 11:20:00,56.63,56.77,56.59,56.77,133750.0,42.2349,42.3393,42.2051,42.3393,133750.0
2016-09-09 11:30:00,56.78,56.78,56.7,56.71,194314.0,42.3468,42.3468,42.2871,42.2946,194314.0
2016-09-09 11:40:00,56.71,56.75,56.58,56.62,213748.0,42.2946,42.3244,42.1976,42.2275,213748.0
2016-09-09 11:50:00,56.62,56.63,56.4,56.41,233679.0,42.2275,42.2349,42.0634,42.0708,233679.0
2016-09-09 12:00:00,56.42,56.42,56.32,56.36,245605.0,42.0783,42.0783,42.0037,42.0336,245605.0
2016-09-09 12:10:00,56.36,56.49,56.34,56.35,216139.0,42.0336,42.1305,42.0186,42.0261,216139.0
2016-09-09 12:20:00,56.35,56.37,56.32,56.37,105905.0,42.0261,42.041,42.0037,42.041,105905.0
2016-09-09 12:30:00,56.36,56.41,56.33,56.33,130743.0,42.0336,42.0708,42.0112,42.0112,130743.0
2016-09-09 12:40:00,56.33,56.42,56.32,56.38,234068.0,42.0112,42.0783,42.0037,42.0485,234068.0
2016-09-09 12:50:00,56.38,56.38,56.33,56.35,189014.0,42.0485,42.0485,42.0112,42.0261,189014.0
2016-09-09 13:00:00,56.35,56.35,56.27,56.27,186391.0,42.0261,42.0261,41.9664,41.9664,186391.0
2016-09-09 13:10:00,56.28,56.28,56.07,56.09,317681.0,41.9739,41.9739,41.8173,41.8322,317681.0
2016-09-09 13:20:00,56.09,56.21,56.08,56.21,157227.0,41.8322,41.9217,41.8247,41.9217,157227.0
2016-09-09 13:30:00,56.22,56.24,56.14,56.15,152842.0,41.9291,41.9441,41.8695,41.8769,152842.0
2016-09-09 13:40:00,56.16,56.16,56.1,56.12,160171.0,41.8844,41.8844,41.8396,41.8546,160171.0
2016-09-09 13:50:00,56.12,56.22,56.1,56.19,142927.0,41.8546,41.9291,41.8396,41.9068,142927.0
2016-09-09 14:00:00,56.2,56.23,56.07,56.07,189049.0,41.9142,41.9366,41.8173,41.8173,189049.0
2016-09-09 14:10:00,56.08,56.12,56.03,56.11,133966.0,41.8247,41.8546,41.7874,41.8471,133966.0
2016-09-09 14:20:00,56.12,56.15,56.1,56.12,88674.0,41.8546,41.8769,41.8396,41.8546,88674.0
2016-09-09 14:30:00,56.12,56.13,56.05,56.09,180981.0,41.8546,41.862,41.8024,41.8322,180981.0
2016-09-09 14:40:00,56.09,56.1,56.0,56.02,245078.0,41.8322,41.8396,41.7651,41.78,245078.0
2016-09-09 14:50:00,56.02,56.04,55.95,56.0,281243.0,41.78,41.7949,41.7278,41.7651,281243.0
2016-09-09 15:00:00,55.99,56.03,55.89,55.93,228849.0,41.7576,41.7874,41.683,41.7129,228849.0
2016-09-09 15:10:00,55.93,56.0,55.87,55.96,318998.0,41.7129,41.7651,41.6681,41.7352,318998.0
2016-09-09 15:20:00,55.96,56.06,55.92,55.98,239761.0,41.7352,41.8098,41.7054,41.7501,239761.0
2016-09-09 15:30:00,55.98,55.99,55.85,55.91,280355.0,41.7501,41.7576,41.6532,41.6979,280355.0
2016-09-09 15:40:00,55.91,55.91,55.77,55.77,378412.0,41.6979,41.6979,41.5935,41.5935,378412.0
2016-09-09 15:50:00,55.77,55.81,55.66,55.68,951162.0,41.5935,41.6234,41.5115,41.5264,951162.0
2016-09-12 09:30:00,55.3,55.48,55.02,55.18,982116.0,41.243,41.3772,41.0342,41.1535,982116.0
2016-09-12 09:40:00,55.17,55.38,55.11,55.24,419627.0,41.146,41.3027,41.1013,41.1983,419627.0
2016-09-12 09:50:00,55.23,55.57,55.22,55.41,309323.0,41.1908,41.4444,41.1833,41.325,309323.0
2016-09-12 10:00:00,55.42,56.0,55.42,55.88,378743.0,41.3325,41.7651,41.3325,41.6756,378743.0
2016-09-12 10:10:00,55.88,55.95,55.81,55.9,271860.0,41.6756,41.7278,41.6234,41.6905,271860.0
2016-09-12 10:20:00,55.91,55.91,55.63,55.72,420573.0,41.6979,41.6979,41.4891,41.5562,420573.0
2016-09-12 10:30:00,55.72,55.74,55.49,55.51,249355.0,41.5562,41.5712,41.3847,41.3996,249355.0
2016-09-12 10:40:00,55.51,55.59,55.37,55.52,301672.0,41.3996,41.4593,41.2952,41.4071,301672.0
2016-09-12 10:50:00,55.53,55.76,55.53,55.73,244052.0,41.4145,41.5861,41.4145,41.5637,244052.0
2016-09-12 11:00:00,55.73,55.78,55.72,55.75,112375.0,41.5637,41.601,41.5562,41.5786,112375.0
2016-09-12 11:10:00,55.74,55.77,55.64,55.72,144309.0,41.5712,41.5935,41.4966,41.5562,144309.0
2016-09-12 11:20:00,55.73,55.75,55.58,55.69,171879.0,41.5637,41.5786,41.4518,41.5339,171879.0
2016-09-12 11:30:00,55.68,55.78,55.61,55.77,113446.0,41.5264,41.601,41.4742,41.5935,113446.0
2016-09-12 11:40:00,55.77,55.88,55.68,55.88,218919.0,41.5935,41.6756,41.5264,41.6756,218919.0
2016-09-12 11:50:00,55.88,56.0,55.87,55.92,142968.0,41.6756,41.7651,41.6681,41.7054,142968.0
2016-09-12 12:00:00,55.92,55.92,55.76,55.78,127273.0,41.7054,41.7054,41.5861,41.601,127273.0
2016-09-12 12:10:00,55.79,55.81,55.66,55.68,100297.0,41.6084,41.6234,41.5115,41.5264,100297.0
2016-09-12 12:20:00,55.68,55.74,55.65,55.71,79546.0,41.5264,41.5712,41.504,41.5488,79546.0
2016-09-12 12:30:00,55.72,55.91,55.72,55.88,71535.0,41.5562,41.6979,41.5562,41.6756,71535.0
2016-09-12 12:40:00,55.89,55.89,55.8,55.88,129664.0,41.683,41.683,41.6159,41.6756,129664.0
2016-09-12 12:50:00,55.88,55.94,55.87,55.91,117353.0,41.6756,41.7203,41.6681,41.6979,117353.0
2016-09-12 13:00:00,55.91,55.94,55.88,55.89,127821.0,41.6979,41.7203,41.6756,41.683,127821.0
2016-09-12 13:10:00,55.9,56.1,55.87,55.9,214967.0,41.6905,41.8396,41.6681,41.6905,214967.0
2016-09-12 13:20:00,55.91,55.95,55.72,55.75,221555.0,41.6979,41.7278,41.5562,41.5786,221555.0
2016-09-12 13:30:00,55.76,55.95,55.74,55.92,138941.0,41.5861,41.7278,41.5712,41.7054,138941.0
2016-09-12 13:40:00,55.92,56.07,55.86,56.07,96593.0,41.7054,41.8173,41.6606,41.8173,96593.0
2016-09-12 13:50:00,56.06,56.11,55.98,56.08,143502.0,41.8098,41.8471,41.7501,41.8247,143502.0
2016-09-12 14:00:00,56.08,56.24,56.06,56.14,179492.0,41.8247,41.9441,41.8098,41.8695,179492.0
2016-09-12 14:10:00,56.15,56.23,56.12,56.2,150138.0,41.8769,41.9366,41.8546,41.9142,150138.0
2016-09-12 14:20:00,56.21,56.26,56.19,56.22,131550.0,41.9217,41.959,41.9068,41.9291,131550.0
2016-09-12 14:30:00,56.23,56.43,56.22,56.41,231829.0,41.9366,42.0858,41.9291,42.0708,231829.0
2016-09-12 14:40:00,56.41,56.44,56.3,56.32,113270.0,42.0708,42.0932,41.9888,42.0037,113270.0
2016-09-12 14:50:00,56.32,56.33,56.23,56.27,105190.0,42.0037,42.0112,41.9366,41.9664,105190.0
2016-09-12 15:00:00,56.28,56.34,56.25,56.27,156917.0,41.9739,42.0186,41.9515,41.9664,156917.0
2016-09-12 15:10:00,56.28,56.29,56.16,56.18,179841.0,41.9739,41.9813,41.8844,41.8993,179841.0
2016-09-12 15:20:00,56.17,56.26,56.15,56.22,160197.0,41.8918,41.959,41.8769,41.9291,160197.0
2016-09-12 15:30:00,56.22,56.3,56.19,56.3,173110.0,41.9291,41.9888,41.9068,41.9888,173110.0
2016-09-12 15:40:00,56.3,56.44,56.29,56.34,268522.0,41.9888,42.0932,41.9813,42.0186,268522.0
2016-09-12 15:50:00,56.34,56.37,56.29,56.3,566659.0,42.0186,42.041,41.9813,41.9888,566659.0
2016-09-13 09:30:00,56.08,56.13,55.67,55.76,310267.0,41.8247,41.862,41.5189,41.5861,310267.0
2016-09-13 09:40:00,55.77,55.85,55.59,55.64,192996.0,41.5935,41.6532,41.4593,41.4966,192996.0
2016-09-13 09:50:00,55.63,55.64,55.44,55.46,215107.0,41.4891,41.4966,41.3474,41.3623,215107.0
2016-09-13 10:00:00,55.45,55.63,55.39,55.54,209769.0,41.3549,41.4891,41.3101,41.422,209769.0
2016-09-13 10:10:00,55.54,55.64,55.46,55.46,182730.0,41.422,41.4966,41.3623,41.3623,182730.0
2016-09-13 10:20:00,55.47,55.55,55.42,55.48,208219.0,41.3698,41.4294,41.3325,41.3772,208219.0
2016-09-13 10:30:00,55.47,55.5,55.38,55.45,220712.0,41.3698,41.3922,41.3027,41.3549,220712.0
2016-09-13 10:40:00,55.45,55.48,55.29,55.3,278252.0,41.3549,41.3772,41.2355,41.243,278252.0
2016-09-13 10:50:00,55.3,55.34,55.2,55.2,210119.0,41.243,41.2728,41.1684,41.1684,210119.0
2016-09-13 11:00:00,55.2,55.37,55.2,55.35,158732.0,41.1684,41.2952,41.1684,41.2803,158732.0
2016-09-13 11:10:00,55.35,55.36,55.09,55.26,459362.0,41.2803,41.2877,41.0864,41.2132,459362.0
2016-09-13 11:20:00,55.27,55.47,55.25,55.43,243775.0,41.2206,41.3698,41.2057,41.34,243775.0
2016-09-13 11:30:00,55.43,55.46,55.31,55.38,198493.0,41.34,41.3623,41.2505,41.3027,198493.0
2016-09-13 11:40:00,55.39,55.47,55.31,55.32,162146.0,41.3101,41.3698,41.2505,41.2579,162146.0
2016-09-13 11:50:00,55.33,55.43,55.29,55.38,156727.0,41.2654,41.34,41.2355,41.3027,156727.0
2016-09-13 12:00:00,55.38,55.47,55.33,55.42,222607.0,41.3027,41.3698,41.2654,41.3325,222607.0
2016-09-13 12:10:00,55.41,55.55,55.35,55.53,192893.0,41.325,41.4294,41.2803,41.4145,192893.0
2016-09-13 12:20:00,55.52,55.55,55.41,55.43,177141.0,41.4071,41.4294,41.325,41.34,177141.0
2016-09-13 12:30:00,55.43,55.54,55.42,55.5,138374.0,41.34,41.422,41.3325,41.3922,138374.0
2016-09-13 12:40:00,55.5,55.51,55.37,55.37,84827.0,41.3922,41.3996,41.2952,41.2952,84827.0
2016-09-13 12:50:00,55.37,55.39,55.28,55.33,138957.0,41.2952,41.3101,41.2281,41.2654,138957.0
2016-09-13 13:00:00,55.33,55.41,55.25,55.38,138250.0,41.2654,41.325,41.2057,41.3027,138250.0
2016-09-13 13:10:00,55.37,55.58,55.32,55.58,125852.0,41.2952,41.4518,41.2579,41.4518,125852.0
2016-09-13 13:20:00,55.59,55.73,55.48,55.73,153066.0,41.4593,41.5637,41.3772,41.5637,153066.0
2016-09-13 13:30:00,55.72,55.81,55.62,55.73,192906.0,41.5562,41.6234,41.4817,41.5637,192906.0
2016-09-13 13:40:00,55.72,55.74,55.58,55.62,142220.0,41.5562,41.5712,41.4518,41.4817,142220.0
2016-09-13 13:50:00,55.62,55.68,55.46,55.52,130002.0,41.4817,41.5264,41.3623,41.4071,130002.0
2016-09-13 14:00:00,55.5,55.58,55.47,55.56,101835.0,41.3922,41.4518,41.3698,41.4369,101835.0
2016-09-13 14:10:00,55.56,55.62,55.48,55.51,141748.0,41.4369,41.4817,41.3772,41.3996,141748.0
2016-09-13 14:20:00,55.5,55.52,55.43,55.47,78439.0,41.3922,41.4071,41.34,41.3698,78439.0
2016-09-13 14:30:00,55.47,55.53,55.38,55.53,99055.0,41.3698,41.4145,41.3027,41.4145,99055.0
2016-09-13 14:40:00,55.54,55.71,55.51,55.68,135010.0,41.422,41.5488,41.3996,41.5264,135010.0
2016-09-13 14:50:00,55.68,55.74,55.57,55.57,125499.0,41.5264,41.5712,41.4444,41.4444,125499.0
2016-09-13 15:00:00,55.57,55.58,55.48,55.52,144541.0,41.4444,41.4518,41.3772,41.4071,144541.0
2016-09-13 15:10:00,55.53,55.64,55.41,55.58,173532.0,41.4145,41.4966,41.325,41.4518,173532.0
2016-09-13 15:20:00,55.59,55.62,55.51,55.55,280156.0,41.4593,41.4817,41.3996,41.4294,280156.0
2016-09-13 15:30:00,55.56,55.69,55.55,55.68,263020.0,41.4369,41.5339,41.4294,41.5264,263020.0
2016-09-13 15:40:00,55.68,55.68,55.46,55.58,277300.0,41.5264,41.5264,41.3623,41.4518,277300.0
2016-09-13 15:50:00,55.59,55.8,55.58,55.6,529325.0,41.4593,41.6159,41.4518,41.4667,529325.0
2016-09-14 09:30:00,55.85,56.09,55.71,55.98,504319.0,41.6532,41.8322,41.5488,41.7501,504319.0
2016-09-14 09:40:00,55.97,55.98,55.54,55.55,275984.0,41.7427,41.7501,41.422,41.4294,275984.0
2016-09-14 09:50:00,55.54,55.98,55.39,55.87,460569.0,41.422,41.7501,41.3101,41.6681,460569.0
2016-09-14 10:00:00,55.85,55.92,55.8,55.85,151066.0,41.6532,41.7054,41.6159,41.6532,151066.0
2016-09-14 10:10:00,55.84,55.99,55.68,55.69,243996.0,41.6457,41.7576,41.5264,41.5339,243996.0
2016-09-14 10:20:00,55.68,55.7,55.58,55.61,211274.0,41.5264,41.5413,41.4518,41.4742,211274.0
2016-09-14 10:30:00,55.61,55.76,55.59,55.61,277740.0,41.4742,41.5861,41.4593,41.4742,277740.0
2016-09-14 10:40:00,55.62,55.64,55.38,55.43,246717.0,41.4817,41.4966,41.3027,41.34,246717.0
2016-09-14 10:50:00,55.42,55.8,55.41,55.75,282421.0,41.3325,41.6159,41.325,41.5786,282421.0
2016-09-14 11:00:00,55.75,55.84,55.74,55.75,120578.0,41.5786,41.6457,41.5712,41.5786,120578.0
2016-09-14 11:10:00,55.74,55.87,55.67,55.81,215150.0,41.5712,41.6681,41.5189,41.6234,215150.0
2016-09-14 11:20:00,55.82,55.84,55.74,55.75,159740.0,41.6308,41.6457,41.5712,41.5786,159740.0
2016-09-14 11:30:00,55.74,55.78,55.64,55.71,184913.0,41.5712,41.601,41.4966,41.5488,184913.0
2016-09-14 11:40:00,55.7,55.72,55.56,55.58,84474.0,41.5413,41.5562,41.4369,41.4518,84474.0
2016-09-14 11:50:00,55.57,55.65,55.46,55.49,102149.0,41.4444,41.504,41.3623,41.3847,102149.0
2016-09-14 12:00:00,55.48,55.59,55.46,55.54,107935.0,41.3772,41.4593,41.3623,41.422,107935.0
2016-09-14 12:10:00,55.52,55.63,55.51,55.61,67524.0,41.4071,41.4891,41.3996,41.4742,67524.0
2016-09-14 12:20:00,55.6,55.62,55.53,55.56,71105.0,41.4667,41.4817,41.4145,41.4369,71105.0
2016-09-14 12:30:00,55.56,55.61,55.53,55.53,62241.0,41.4369,41.4742,41.4145,41.4145,62241.0
2016-09-14 12:40:00,55.53,55.56,55.46,55.5,92236.0,41.4145,41.4369,41.3623,41.3922,92236.0
2016-09-14 12:50:00,55.5,55.52,55.42,55.47,167376.0,41.3922,41.4071,41.3325,41.3698,167376.0
2016-09-14 13:00:00,55.48,55.49,55.39,55.39,99892.0,41.3772,41.3847,41.3101,41.3101,99892.0
2016-09-14 13:10:00,55.39,55.51,55.33,55.47,142876.0,41.3101,41.3996,41.2654,41.3698,142876.0
2016-09-14 13:20:00,55.47,55.5,55.4,55.46,114654.0,41.3698,41.3922,41.3176,41.3623,114654.0
2016-09-14 13:30:00,55.47,55.51,55.42,55.48,76832.0,41.3698,41.3996,41.3325,41.3772,76832.0
2016-09-14 13:40:00,55.49,55.49,55.35,55.37,113700.0,41.3847,41.3847,41.2803,41.2952,113700.0
2016-09-14 13:50:00,55.36,55.41,55.33,55.36,122368.0,41.2877,41.325,41.2654,41.2877,122368.0
2016-09-14 14:00:00,55.36,55.36,55.14,55.16,172160.0,41.2877,41.2877,41.1237,41.1386,172160.0
2016-09-14 14:10:00,55.17,55.22,55.11,55.2,144967.0,41.146,41.1833,41.1013,41.1684,144967.0
2016-09-14 14:20:00,55.2,55.28,55.16,55.28,127377.0,41.1684,41.2281,41.1386,41.2281,127377.0
2016-09-14 14:30:00,55.28,55.28,55.21,55.25,163874.0,41.2281,41.2281,41.1759,41.2057,163874.0
2016-09-14 14:40:00,55.24,55.36,55.24,55.31,148489.0,41.1983,41.2877,41.1983,41.2505,148489.0
2016-09-14 14:50:00,55.31,55.44,55.3,55.38,125195.0,41.2505,41.3474,41.243,41.3027,125195.0
2016-09-14 15:00:00,55.39,55.41,55.31,55.33,95942.0,41.3101,41.325,41.2505,41.2654,95942.0
2016-09-14 15:10:00,55.34,55.36,55.25,55.29,161379.0,41.2728,41.2877,41.2057,41.2355,161379.0
2016-09-14 15:20:00,55.29,55.33,55.19,55.2,185187.0,41.2355,41.2654,41.161,41.1684,185187.0
2016-09-14 15:30:00,55.2,55.29,55.2,55.26,152070.0,41.1684,41.2355,41.1684,41.2132,152070.0
2016-09-14 15:40:00,55.26,55.3,55.21,55.26,463433.0,41.2132,41.243,41.1759,41.2132,463433.0
2016-09-14 15:50:00,55.26,55.3,55.13,55.23,746098.0,41.2132,41.243,41.1162,41.1908,746098.0
2016-09-15 09:30:00,55.37,55.73,55.27,55.55,556661.0,41.2952,41.5637,41.2206,41.4294,556661.0
2016-09-15 09:40:00,55.55,55.74,55.41,55.57,416655.0,41.4294,41.5712,41.325,41.4444,416655.0
2016-09-15 09:50:00,55.57,55.62,55.38,55.41,594461.0,41.4444,41.4817,41.3027,41.325,594461.0
2016-09-15 10:00:00,55.4,55.66,55.39,55.52,336461.0,41.3176,41.5115,41.3101,41.4071,336461.0
2016-09-15 10:10:00,55.52,55.68,55.5,55.65,247330.0,41.4071,41.5264,41.3922,41.504,247330.0
2016-09-15 10:20:00,55.65,55.77,55.61,55.64,299686.0,41.504,41.5935,41.4742,41.4966,299686.0
2016-09-15 10:30:00,55.64,55.65,55.5,55.53,234437.0,41.4966,41.504,41.3922,41.4145,234437.0
2016-09-15 10:40:00,55.53,55.68,55.45,55.65,146571.0,41.4145,41.5264,41.3549,41.504,146571.0
2016-09-15 10:50:00,55.65,55.74,55.58,55.66,219077.0,41.504,41.5712,41.4518,41.5115,219077.0
2016-09-15 11:00:00,55.66,55.71,55.64,55.66,101287.0,41.5115,41.5488,41.4966,41.5115,101287.0
2016-09-15 11:10:00,55.66,55.8,55.66,55.79,185925.0,41.5115,41.6159,41.5115,41.6084,185925.0
2016-09-15 11:20:00,55.8,55.93,55.78,55.92,203936.0,41.6159,41.7129,41.601,41.7054,203936.0
2016-09-15 11:30:00,55.93,55.98,55.89,55.98,211728.0,41.7129,41.7501,41.683,41.7501,211728.0
2016-09-15 11:40:00,55.98,56.0,55.87,55.94,200742.0,41.7501,41.7651,41.6681,41.7203,200742.0
2016-09-15 11:50:00,55.94,56.0,55.9,55.9,164686.0,41.7203,41.7651,41.6905,41.6905,164686.0
2016-09-15 12:00:00,55.9,56.17,55.89,56.1,335580.0,41.6905,41.8918,41.683,41.8396,335580.0
2016-09-15 12:10:00,56.11,56.19,56.07,56.16,190399.0,41.8471,41.9068,41.8173,41.8844,190399.0
2016-09-15 12:20:00,56.16,56.17,55.97,55.97,168392.0,41.8844,41.8918,41.7427,41.7427,168392.0
2016-09-15 12:30:00,55.98,55.98,55.8,55.81,120464.0,41.7501,41.7501,41.6159,41.6234,120464.0
2016-09-15 12:40:00,55.82,55.85,55.77,55.8,114773.0,41.6308,41.6532,41.5935,41.6159,114773.0
2016-09-15 12:50:00,55.8,55.86,55.78,55.8,92331.0,41.6159,41.6606,41.601,41.6159,92331.0
2016-09-15 13:00:00,55.8,55.85,55.78,55.81,126276.0,41.6159,41.6532,41.601,41.6234,126276.0
2016-09-15 13:10:00,55.8,55.89,55.77,55.88,115836.0,41.6159,41.683,41.5935,41.6756,115836.0
2016-09-15 13:20:00,55.88,55.98,55.87,55.93,142421.0,41.6756,41.7501,41.6681,41.7129,142421.0
2016-09-15 13:30:00,55.93,56.12,55.93,56.05,140025.0,41.7129,41.8546,41.7129,41.8024,140025.0
2016-09-15 13:40:00,56.04,56.22,56.04,56.18,178787.0,41.7949,41.9291,41.7949,41.8993,178787.0
2016-09-15 13:50:00,56.17,56.22,56.14,56.22,150818.0,41.8918,41.9291,41.8695,41.9291,150818.0
2016-09-15 14:00:00,56.22,56.34,56.21,56.24,272801.0,41.9291,42.0186,41.9217,41.9441,272801.0
2016-09-15 14:10:00,56.25,56.26,56.13,56.23,165715.0,41.9515,41.959,41.862,41.9366,165715.0
2016-09-15 14:20:00,56.23,56.24,56.12,56.13,120752.0,41.9366,41.9441,41.8546,41.862,120752.0
2016-09-15 14:30:00,56.13,56.16,56.08,56.12,94774.0,41.862,41.8844,41.8247,41.8546,94774.0
2016-09-15 14:40:00,56.12,56.13,56.08,56.11,95538.0,41.8546,41.862,41.8247,41.8471,95538.0
2016-09-15 14:50:00,56.11,56.21,56.1,56.16,119841.0,41.8471,41.9217,41.8396,41.8844,119841.0
2016-09-15 15:00:00,56.16,56.23,56.16,56.18,105014.0,41.8844,41.9366,41.8844,41.8993,105014.0
2016-09-15 15:10:00,56.19,56.19,56.02,56.03,118145.0,41.9068,41.9068,41.78,41.7874,118145.0
2016-09-15 15:20:00,56.03,56.05,55.98,56.04,183411.0,41.7874,41.8024,41.7501,41.7949,183411.0
2016-09-15 15:30:00,56.04,56.14,56.02,56.14,168893.0,41.7949,41.8695,41.78,41.8695,168893.0
2016-09-15 15:40:00,56.13,56.16,56.05,56.06,211818.0,41.862,41.8844,41.8024,41.8098,211818.0
2016-09-15 15:50:00,56.06,56.08,55.97,55.98,526705.0,41.8098,41.8247,41.7427,41.7501,526705.0
2016-09-16 09:30:00,56.22,56.41,56.04,56.4,1454609.0,41.9291,42.0708,41.7949,42.0634,1454609.0
2016-09-16 09:40:00,56.37,56.38,56.04,56.14,196676.0,42.041,42.0485,41.7949,41.8695,196676.0
2016-09-16 09:50:00,56.12,56.16,56.01,56.11,259773.0,41.8546,41.8844,41.7725,41.8471,259773.0
2016-09-16 10:00:00,56.11,56.15,56.02,56.14,203937.0,41.8471,41.8769,41.78,41.8695,203937.0
2016-09-16 10:10:00,56.14,56.22,56.04,56.16,165981.0,41.8695,41.9291,41.7949,41.8844,165981.0
2016-09-16 10:20:00,56.16,56.3,56.13,56.25,181648.0,41.8844,41.9888,41.862,41.9515,181648.0
2016-09-16 10:30:00,56.24,56.34,56.14,56.25,223277.0,41.9441,42.0186,41.8695,41.9515,223277.0
2016-09-16 10:40:00,56.24,56.38,56.15,56.3,243125.0,41.9441,42.0485,41.8769,41.9888,243125.0
2016-09-16 10:50:00,56.28,56.28,56.05,56.07,209382.0,41.9739,41.9739,41.8024,41.8173,209382.0
2016-09-16 11:00:00,56.05,56.1,55.95,55.95,241343.0,41.8024,41.8396,41.7278,41.7278,241343.0
2016-09-16 11:10:00,55.95,55.98,55.8,55.81,244930.0,41.7278,41.7501,41.6159,41.6234,244930.0
2016-09-16 11:20:00,55.82,55.85,55.75,55.78,264614.0,41.6308,41.6532,41.5786,41.601,264614.0
2016-09-16 11:30:00,55.79,55.86,55.68,55.83,258239.0,41.6084,41.6606,41.5264,41.6383,258239.0
2016-09-16 11:40:00,55.83,55.85,55.74,55.8,202401.0,41.6383,41.6532,41.5712,41.6159,202401.0
2016-09-16 11:50:00,55.8,55.81,55.74,55.76,94142.0,41.6159,41.6234,41.5712,41.5861,94142.0
2016-09-16 12:00:00,55.76,55.77,55.69,55.71,142876.0,41.5861,41.5935,41.5339,41.5488,142876.0
2016-09-16 12:10:00,55.71,55.74,55.68,55.71,138446.0,41.5488,41.5712,41.5264,41.5488,138446.0
2016-09-16 12:20:00,55.71,55.87,55.7,55.83,149536.0,41.5488,41.6681,41.5413,41.6383,149536.0
2016-09-16 12:30:00,55.83,55.88,55.79,55.86,142911.0,41.6383,41.6756,41.6084,41.6606,142911.0
2016-09-16 12:40:00,55.86,55.93,55.79,55.86,170774.0,41.6606,41.7129,41.6084,41.6606,170774.0
2016-09-16 12:50:00,55.85,55.94,55.84,55.87,139089.0,41.6532,41.7203,41.6457,41.6681,139089.0
2016-09-16 13:00:00,55.86,55.89,55.7,55.73,163580.0,41.6606,41.683,41.5413,41.5637,163580.0
2016-09-16 13:10:00,55.74,55.78,55.7,55.78,365475.0,41.5712,41.601,41.5413,41.601,365475.0
2016-09-16 13:20:00,55.77,55.86,55.76,55.8,145246.0,41.5935,41.6606,41.5861,41.6159,145246.0
2016-09-16 13:30:00,55.79,55.8,55.66,55.7,120646.0,41.6084,41.6159,41.5115,41.5413,120646.0
2016-09-16 13:40:00,55.69,55.73,55.57,55.6,136626.0,41.5339,41.5637,41.4444,41.4667,136626.0
2016-09-16 13:50:00,55.6,55.62,55.53,55.56,152219.0,41.4667,41.4817,41.4145,41.4369,152219.0
2016-09-16 14:00:00,55.55,55.63,55.53,55.63,153607.0,41.4294,41.4891,41.4145,41.4891,153607.0
2016-09-16 14:10:00,55.63,55.69,55.55,55.58,119649.0,41.4891,41.5339,41.4294,41.4518,119649.0
2016-09-16 14:20:00,55.57,55.65,55.57,55.64,98164.0,41.4444,41.504,41.4444,41.4966,98164.0
2016-09-16 14:30:00,55.64,55.67,55.6,55.63,93146.0,41.4966,41.5189,41.4667,41.4891,93146.0
2016-09-16 14:40:00,55.62,55.72,55.61,55.68,104905.0,41.4817,41.5562,41.4742,41.5264,104905.0
2016-09-16 14:50:00,55.68,55.69,55.59,55.63,93791.0,41.5264,41.5339,41.4593,41.4891,93791.0
2016-09-16 15:00:00,55.63,55.71,55.61,55.68,194886.0,41.4891,41.5488,41.4742,41.5264,194886.0
2016-09-16 15:10:00,55.67,55.71,55.65,55.69,187325.0,41.5189,41.5488,41.504,41.5339,187325.0
2016-09-16 15:20:00,55.7,55.75,55.69,55.71,128311.0,41.5413,41.5786,41.5339,41.5488,128311.0
2016-09-16 15:30:00,55.72,55.8,55.69,55.74,317187.0,41.5562,41.6159,41.5339,41.5712,317187.0
2016-09-16 15:40:00,55.75,55.75,55.62,55.64,305969.0,41.5786,41.5786,41.4817,41.4966,305969.0
2016-09-16 15:50:00,55.64,55.66,55.53,55.58,904352.0,41.4966,41.5115,41.4145,41.4518,904352.0
2016-09-19 09:30:00,55.95,55.97,55.29,55.35,595737.0,41.7278,41.7427,41.2355,41.2803,595737.0
2016-09-19 09:40:00,55.35,55.46,55.29,55.3,301581.0,41.2803,41.3623,41.2355,41.243,301581.0
2016-09-19 09:50:00,55.31,55.49,55.31,55.42,262355.0,41.2505,41.3847,41.2505,41.3325,262355.0
2016-09-19 10:00:00,55.41,55.61,55.39,55.54,397234.0,41.325,41.4742,41.3101,41.422,397234.0
2016-09-19 10:10:00,55.55,55.57,55.38,55.4,240285.0,41.4294,41.4444,41.3027,41.3176,240285.0
2016-09-19 10:20:00,55.41,55.52,55.4,55.5,216640.0,41.325,41.4071,41.3176,41.3922,216640.0
2016-09-19 10:30:00,55.5,55.62,55.47,55.59,254915.0,41.3922,41.4817,41.3698,41.4593,254915.0
2016-09-19 10:40:00,55.61,55.64,55.5,55.59,195433.0,41.4742,41.4966,41.3922,41.4593,195433.0
2016-09-19 10:50:00,55.6,55.61,55.37,55.37,147878.0,41.4667,41.4742,41.2952,41.2952,147878.0
2016-09-19 11:00:00,55.38,55.41,55.31,55.31,176448.0,41.3027,41.325,41.2505,41.2505,176448.0
2016-09-19 11:10:00,55.32,55.41,55.31,55.39,211124.0,41.2579,41.325,41.2505,41.3101,211124.0
2016-09-19 11:20:00,55.39,55.46,55.38,55.46,145463.0,41.3101,41.3623,41.3027,41.3623,145463.0
2016-09-19 11:30:00,55.46,55.48,55.42,55.45,159558.0,41.3623,41.3772,41.3325,41.3549,159558.0
2016-09-19 11:40:00,55.45,55.5,55.42,55.5,160982.0,41.3549,41.3922,41.3325,41.3922,160982.0
2016-09-19 11:50:00,55.5,55.5,55.32,55.36,162829.0,41.3922,41.3922,41.2579,41.2877,162829.0
2016-09-19 12:00:00,55.35,55.36,55.3,55.3,153081.0,41.2803,41.2877,41.243,41.243,153081.0
2016-09-19 12:10:00,55.31,55.33,55.12,55.16,327887.0,41.2505,41.2654,41.1088,41.1386,327887.0
2016-09-19 12:20:00,55.17,55.2,55.08,55.18,192407.0,41.146,41.1684,41.0789,41.1535,192407.0
2016-09-19 12:30:00,55.18,55.21,55.13,55.19,151619.0,41.1535,41.1759,41.1162,41.161,151619.0
2016-09-19 12:40:00,55.19,55.22,55.11,55.12,197584.0,41.161,41.1833,41.1013,41.1088,197584.0
2016-09-19 12:50:00,55.11,55.12,55.05,55.07,305796.0,41.1013,41.1088,41.0565,41.0715,305796.0
2016-09-19 13:00:00,55.06,55.18,55.04,55.15,163996.0,41.064,41.1535,41.0491,41.1311,163996.0
2016-09-19 13:10:00,55.16,55.27,55.15,55.2,150921.0,41.1386,41.2206,41.1311,41.1684,150921.0
2016-09-19 13:20:00,55.2,55.25,55.18,55.19,110837.0,41.1684,41.2057,41.1535,41.161,110837.0
2016-09-19 13:30:00,55.18,55.19,55.03,55.06,234624.0,41.1535,41.161,41.0416,41.064,234624.0
2016-09-19 13:40:00,55.07,55.15,55.03,55.14,150198.0,41.0715,41.1311,41.0416,41.1237,150198.0
2016-09-19 13:50:00,55.14,55.2,55.1,55.19,168293.0,41.1237,41.1684,41.0938,41.161,168293.0
2016-09-19 14:00:00,55.19,55.27,55.17,55.23,169368.0,41.161,41.2206,41.146,41.1908,169368.0
2016-09-19 14:10:00,55.22,55.33,55.22,55.29,173045.0,41.1833,41.2654,41.1833,41.2355,173045.0
2016-09-19 14:20:00,55.29,55.33,55.26,55.3,163462.0,41.2355,41.2654,41.2132,41.243,163462.0
2016-09-19 14:30:00,55.3,55.33,55.28,55.29,128998.0,41.243,41.2654,41.2281,41.2355,128998.0
2016-09-19 14:40:00,55.29,55.33,55.25,55.29,124902.0,41.2355,41.2654,41.2057,41.2355,124902.0
2016-09-19 14:50:00,55.29,55.31,55.25,55.27,101339.0,41.2355,41.2505,41.2057,41.2206,101339.0
2016-09-19 15:00:00,55.28,55.29,55.16,55.18,165919.0,41.2281,41.2355,41.1386,41.1535,165919.0
2016-09-19 15:10:00,55.17,55.22,55.08,55.19,183071.0,41.146,41.1833,41.0789,41.161,183071.0
2016-09-19 15:20:00,55.18,55.23,55.15,55.16,181743.0,41.1535,41.1908,41.1311,41.1386,181743.0
2016-09-19 15:30:00,55.15,55.2,55.08,55.16,229244.0,41.1311,41.1684,41.0789,41.1386,229244.0
2016-09-19 15:40:00,55.15,55.17,55.06,55.08,341467.0,41.1311,41.146,41.064,41.0789,341467.0
2016-09-19 15:50:00,55.09,55.1,55.02,55.07,982474.0,41.0864,41.0938,41.0342,41.0715,982474.0
2016-09-20 09:30:00,55.35,55.35,55.16,55.29,386830.0,41.2803,41.2803,41.1386,41.2355,386830.0
2016-09-20 09:40:00,55.3,55.72,55.22,55.68,473335.0,41.243,41.5562,41.1833,41.5264,473335.0
2016-09-20 09:50:00,55.67,55.79,55.56,55.79,302643.0,41.5189,41.6084,41.4369,41.6084,302643.0
2016-09-20 10:00:00,55.79,55.86,55.7,55.78,353990.0,41.6084,41.6606,41.5413,41.601,353990.0
2016-09-20 10:10:00,55.78,55.8,55.47,55.52,274866.0,41.601,41.6159,41.3698,41.4071,274866.0
2016-09-20 10:20:00,55.52,55.74,55.52,55.72,150340.0,41.4071,41.5712,41.4071,41.5562,150340.0
2016-09-20 10:30:00,55.73,55.87,55.72,55.8,257608.0,41.5637,41.6681,41.5562,41.6159,257608.0
2016-09-20 10:40:00,55.8,56.03,55.78,56.03,467363.0,41.6159,41.7874,41.601,41.7874,467363.0
2016-09-20 10:50:00,56.03,56.1,55.88,55.89,383632.0,41.7874,41.8396,41.6756,41.683,383632.0
2016-09-20 11:00:00,55.89,55.97,55.86,55.94,175154.0,41.683,41.7427,41.6606,41.7203,175154.0
2016-09-20 11:10:00,55.95,56.13,55.92,56.1,442093.0,41.7278,41.862,41.7054,41.8396,442093.0
2016-09-20 11:20:00,56.1,56.1,56.02,56.06,346403.0,41.8396,41.8396,41.78,41.8098,346403.0
2016-09-20 11:30:00,56.06,56.16,56.05,56.12,376775.0,41.8098,41.8844,41.8024,41.8546,376775.0
2016-09-20 11:40:00,56.13,56.15,56.09,56.13,129036.0,41.862,41.8769,41.8322,41.862,129036.0
2016-09-20 11:50:00,56.12,56.24,56.12,56.22,263919.0,41.8546,41.9441,41.8546,41.9291,263919.0
2016-09-20 12:00:00,56.22,56.24,56.1,56.13,147020.0,41.9291,41.9441,41.8396,41.862,147020.0
2016-09-20 12:10:00,56.13,56.19,56.12,56.17,149690.0,41.862,41.9068,41.8546,41.8918,149690.0
2016-09-20 12:20:00,56.17,56.26,56.15,56.19,126930.0,41.8918,41.959,41.8769,41.9068,126930.0
2016-09-20 12:30:00,56.19,56.23,56.15,56.2,172853.0,41.9068,41.9366,41.8769,41.9142,172853.0
2016-09-20 12:40:00,56.19,56.28,56.18,56.26,247738.0,41.9068,41.9739,41.8993,41.959,247738.0
2016-09-20 12:50:00,56.26,56.28,56.19,56.2,181689.0,41.959,41.9739,41.9068,41.9142,181689.0
2016-09-20 13:00:00,56.2,56.21,55.98,55.98,129062.0,41.9142,41.9217,41.7501,41.7501,129062.0
2016-09-20 13:10:00,55.99,56.1,55.98,56.08,83133.0,41.7576,41.8396,41.7501,41.8247,83133.0
2016-09-20 13:20:00,56.08,56.08,56.0,56.01,121094.0,41.8247,41.8247,41.7651,41.7725,121094.0
2016-09-20 13:30:00,56.02,56.03,55.94,55.98,121231.0,41.78,41.7874,41.7203,41.7501,121231.0
2016-09-20 13:40:00,55.99,56.0,55.86,55.87,120941.0,41.7576,41.7651,41.6606,41.6681,120941.0
2016-09-20 13:50:00,55.87,55.91,55.81,55.9,122905.0,41.6681,41.6979,41.6234,41.6905,122905.0
2016-09-20 14:00:00,55.91,55.94,55.87,55.88,128855.0,41.6979,41.7203,41.6681,41.6756,128855.0
2016-09-20 14:10:00,55.88,55.9,55.85,55.87,82361.0,41.6756,41.6905,41.6532,41.6681,82361.0
2016-09-20 14:20:00,55.87,55.87,55.78,55.8,185065.0,41.6681,41.6681,41.601,41.6159,185065.0
2016-09-20 14:30:00,55.8,55.88,55.79,55.85,120546.0,41.6159,41.6756,41.6084,41.6532,120546.0
2016-09-20 14:40:00,55.85,55.86,55.76,55.76,150705.0,41.6532,41.6606,41.5861,41.5861,150705.0
2016-09-20 14:50:00,55.76,55.8,55.69,55.71,143192.0,41.5861,41.6159,41.5339,41.5488,143192.0
2016-09-20 15:00:00,55.72,55.74,55.65,55.67,130340.0,41.5562,41.5712,41.504,41.5189,130340.0
2016-09-20 15:10:00,55.68,55.79,55.67,55.7,134367.0,41.5264,41.6084,41.5189,41.5413,134367.0
2016-09-20 15:20:00,55.7,55.73,55.65,55.7,134551.0,41.5413,41.5637,41.504,41.5413,134551.0
2016-09-20 15:30:00,55.71,55.73,55.63,55.66,213978.0,41.5488,41.5637,41.4891,41.5115,213978.0
2016-09-20 15:40:00,55.65,55.69,55.56,55.68,309649.0,41.504,41.5339,41.4369,41.5264,309649.0
2016-09-20 15:50:00,55.69,55.69,55.54,55.54,534022.0,41.5339,41.5339,41.422,41.422,534022.0
2016-09-21 09:30:00,55.86,55.86,55.5,55.56,305345.0,41.6606,41.6606,41.3922,41.4369,305345.0
2016-09-21 09:40:00,55.57,55.76,55.43,55.57,321459.0,41.4444,41.5861,41.34,41.4444,321459.0
2016-09-21 09:50:00,55.57,55.6,55.41,55.43,253143.0,41.4444,41.4667,41.325,41.34,253143.0
2016-09-21 10:00:00,55.43,55.63,55.41,55.48,492381.0,41.34,41.4891,41.325,41.3772,492381.0
2016-09-21 10:10:00,55.49,55.54,55.4,55.44,220944.0,41.3847,41.422,41.3176,41.3474,220944.0
2016-09-21 10:20:00,55.44,55.46,55.31,55.44,316270.0,41.3474,41.3623,41.2505,41.3474,316270.0
2016-09-21 10:30:00,55.45,55.49,55.34,55.41,346637.0,41.3549,41.3847,41.2728,41.325,346637.0
2016-09-21 10:40:00,55.41,55.49,55.26,55.33,376717.0,41.325,41.3847,41.2132,41.2654,376717.0
2016-09-21 10:50:00,55.34,55.48,55.34,55.48,208069.0,41.2728,41.3772,41.2728,41.3772,208069.0
2016-09-21 11:00:00,55.48,55.53,55.46,55.48,202352.0,41.3772,41.4145,41.3623,41.3772,202352.0
2016-09-21 11:10:00,55.48,55.54,55.39,55.42,301186.0,41.3772,41.422,41.3101,41.3325,301186.0
2016-09-21 11:20:00,55.41,55.43,55.35,55.39,153831.0,41.325,41.34,41.2803,41.3101,153831.0
2016-09-21 11:30:00,55.39,55.43,55.36,55.41,158155.0,41.3101,41.34,41.2877,41.325,158155.0
2016-09-21 11:40:00,55.41,55.45,55.32,55.4,236835.0,41.325,41.3549,41.2579,41.3176,236835.0
2016-09-21 11:50:00,55.39,55.4,55.33,55.4,160743.0,41.3101,41.3176,41.2654,41.3176,160743.0
2016-09-21 12:00:00,55.4,55.41,55.33,55.38,213478.0,41.3176,41.325,41.2654,41.3027,213478.0
2016-09-21 12:10:00,55.39,55.39,55.3,55.33,171344.0,41.3101,41.3101,41.243,41.2654,171344.0
2016-09-21 12:20:00,55.33,55.36,55.3,55.35,136027.0,41.2654,41.2877,41.243,41.2803,136027.0
2016-09-21 12:30:00,55.35,55.43,55.33,55.41,146171.0,41.2803,41.34,41.2654,41.325,146171.0
2016-09-21 12:40:00,55.42,55.46,55.36,55.4,133031.0,41.3325,41.3623,41.2877,41.3176,133031.0
2016-09-21 12:50:00,55.4,55.52,55.4,55.48,119651.0,41.3176,41.4071,41.3176,41.3772,119651.0
2016-09-21 13:00:00,55.48,55.58,55.48,55.54,123613.0,41.3772,41.4518,41.3772,41.422,123613.0
2016-09-21 13:10:00,55.54,55.54,55.42,55.43,94976.0,41.422,41.422,41.3325,41.34,94976.0
2016-09-21 13:20:00,55.44,55.45,55.4,55.43,98478.0,41.3474,41.3549,41.3176,41.34,98478.0
2016-09-21 13:30:00,55.44,55.5,55.42,55.48,106083.0,41.3474,41.3922,41.3325,41.3772,106083.0
2016-09-21 13:40:00,55.47,55.56,55.45,55.51,77509.0,41.3698,41.4369,41.3549,41.3996,77509.0
2016-09-21 13:50:00,55.5,55.51,55.45,55.5,129248.0,41.3922,41.3996,41.3549,41.3922,129248.0
2016-09-21 14:00:00,55.5,55.72,55.4,55.7,223333.0,41.3922,41.5562,41.3176,41.5413,223333.0
2016-09-21 14:10:00,55.67,55.81,55.62,55.67,256843.0,41.5189,41.6234,41.4817,41.5189,256843.0
2016-09-21 14:20:00,55.66,55.7,55.51,55.6,199867.0,41.5115,41.5413,41.3996,41.4667,199867.0
2016-09-21 14:30:00,55.6,55.72,55.59,55.69,178180.0,41.4667,41.5562,41.4593,41.5339,178180.0
2016-09-21 14:40:00,55.7,55.83,55.66,55.71,312943.0,41.5413,41.6383,41.5115,41.5488,312943.0
2016-09-21 14:50:00,55.71,55.84,55.66,55.8,233945.0,41.5488,41.6457,41.5115,41.6159,233945.0
2016-09-21 15:00:00,55.82,55.98,55.77,55.89,231407.0,41.6308,41.7501,41.5935,41.683,231407.0
2016-09-21 15:10:00,55.89,55.95,55.88,55.89,259878.0,41.683,41.7278,41.6756,41.683,259878.0
2016-09-21 15:20:00,55.89,55.94,55.86,55.89,234111.0,41.683,41.7203,41.6606,41.683,234111.0
2016-09-21 15:30:00,55.89,56.03,55.89,55.97,269093.0,41.683,41.7874,41.683,41.7427,269093.0
2016-09-21 15:40:00,55.98,56.12,55.96,56.07,417958.0,41.7501,41.8546,41.7352,41.8173,417958.0
2016-09-21 15:50:00,56.06,56.07,55.92,55.94,700860.0,41.8098,41.8173,41.7054,41.7203,700860.0
2016-09-22 09:30:00,56.03,56.45,56.0,56.34,368553.0,41.7874,42.1007,41.7651,42.0186,368553.0
2016-09-22 09:40:00,56.37,56.39,56.17,56.19,233164.0,42.041,42.0559,41.8918,41.9068,233164.0
2016-09-22 09:50:00,56.2,56.25,56.01,56.05,204382.0,41.9142,41.9515,41.7725,41.8024,204382.0
2016-09-22 10:00:00,56.05,56.08,56.0,56.02,145925.0,41.8024,41.8247,41.7651,41.78,145925.0
2016-09-22 10:10:00,56.02,56.05,55.87,55.95,241415.0,41.78,41.8024,41.6681,41.7278,241415.0
2016-09-22 10:20:00,55.96,56.13,55.92,56.0,193934.0,41.7352,41.862,41.7054,41.7651,193934.0
2016-09-22 10:30:00,56.0,56.11,55.99,56.11,152960.0,41.7651,41.8471,41.7576,41.8471,152960.0
2016-09-22 10:40:00,56.1,56.11,56.0,56.04,143228.0,41.8396,41.8471,41.7651,41.7949,143228.0
2016-09-22 10:50:00,56.04,56.11,56.0,56.0,152678.0,41.7949,41.8471,41.7651,41.7651,152678.0
2016-09-22 11:00:00,56.0,56.11,56.0,56.09,164495.0,41.7651,41.8471,41.7651,41.8322,164495.0
2016-09-22 11:10:00,56.09,56.1,56.04,56.05,98400.0,41.8322,41.8396,41.7949,41.8024,98400.0
2016-09-22 11:20:00,56.05,56.05,56.0,56.05,189386.0,41.8024,41.8024,41.7651,41.8024,189386.0
2016-09-22 11:30:00,56.04,56.09,56.02,56.09,126841.0,41.7949,41.8322,41.78,41.8322,126841.0
2016-09-22 11:40:00,56.09,56.17,56.08,56.16,155981.0,41.8322,41.8918,41.8247,41.8844,155981.0
2016-09-22 11:50:00,56.16,56.32,56.12,56.32,274547.0,41.8844,42.0037,41.8546,42.0037,274547.0
2016-09-22 12:00:00,56.31,56.36,56.27,56.33,301647.0,41.9963,42.0336,41.9664,42.0112,301647.0
2016-09-22 12:10:00,56.32,56.36,56.23,56.34,171204.0,42.0037,42.0336,41.9366,42.0186,171204.0
2016-09-22 12:20:00,56.33,56.45,56.33,56.41,202617.0,42.0112,42.1007,42.0112,42.0708,202617.0
2016-09-22 12:30:00,56.4,56.41,56.32,56.41,124760.0,42.0634,42.0708,42.0037,42.0708,124760.0
2016-09-22 12:40:00,56.41,56.43,56.31,56.37,309395.0,42.0708,42.0858,41.9963,42.041,309395.0
2016-09-22 12:50:00,56.37,56.44,56.33,56.41,126735.0,42.041,42.0932,42.0112,42.0708,126735.0
2016-09-22 13:00:00,56.41,56.63,56.41,56.62,336677.0,42.0708,42.2349,42.0708,42.2275,336677.0
2016-09-22 13:10:00,56.62,56.64,56.55,56.62,196609.0,42.2275,42.2424,42.1753,42.2275,196609.0
2016-09-22 13:20:00,56.61,56.62,56.51,56.52,188092.0,42.22,42.2275,42.1454,42.1529,188092.0
2016-09-22 13:30:00,56.53,56.65,56.5,56.64,158865.0,42.1603,42.2498,42.138,42.2424,158865.0
2016-09-22 13:40:00,56.65,56.65,56.54,56.58,162507.0,42.2498,42.2498,42.1678,42.1976,162507.0
2016-09-22 13:50:00,56.58,56.6,56.5,56.53,134221.0,42.1976,42.2125,42.138,42.1603,134221.0
2016-09-22 14:00:00,56.52,56.54,56.45,56.47,117012.0,42.1529,42.1678,42.1007,42.1156,117012.0
2016-09-22 14:10:00,56.47,56.48,56.25,56.26,171929.0,42.1156,42.123,41.9515,41.959,171929.0
2016-09-22 14:20:00,56.27,56.28,56.2,56.25,177254.0,41.9664,41.9739,41.9142,41.9515,177254.0
2016-09-22 14:30:00,56.24,56.34,56.21,56.32,150514.0,41.9441,42.0186,41.9217,42.0037,150514.0
2016-09-22 14:40:00,56.32,56.42,56.29,56.38,148524.0,42.0037,42.0783,41.9813,42.0485,148524.0
2016-09-22 14:50:00,56.38,56.52,56.32,56.52,185786.0,42.0485,42.1529,42.0037,42.1529,185786.0
2016-09-22 15:00:00,56.51,56.52,56.38,56.42,176005.0,42.1454,42.1529,42.0485,42.0783,176005.0
2016-09-22 15:10:00,56.42,56.42,56.31,56.37,206505.0,42.0783,42.0783,41.9963,42.041,206505.0
2016-09-22 15:20:00,56.36,56.43,56.34,56.37,171672.0,42.0336,42.0858,42.0186,42.041,171672.0
2016-09-22 15:30:00,56.37,56.45,56.35,56.41,342606.0,42.041,42.1007,42.0261,42.0708,342606.0
2016-09-22 15:40:00,56.41,56.42,56.35,56.38,300583.0,42.0708,42.0783,42.0261,42.0485,300583.0
2016-09-22 15:50:00,56.38,56.46,56.33,56.39,745834.0,42.0485,42.1081,42.0112,42.0559,745834.0
2016-09-23 09:30:00,56.3,56.68,56.26,56.6,511747.0,41.9888,42.2722,41.959,42.2125,511747.0
2016-09-23 09:40:00,56.59,56.66,56.5,56.66,273645.0,42.2051,42.2573,42.138,42.2573,273645.0
2016-09-23 09:50:00,56.65,56.83,56.63,56.79,320750.0,42.2498,42.3841,42.2349,42.3542,320750.0
2016-09-23 10:00:00,56.78,56.79,56.58,56.65,229331.0,42.3468,42.3542,42.1976,42.2498,229331.0
2016-09-23 10:10:00,56.66,56.76,56.61,56.69,280475.0,42.2573,42.3319,42.22,42.2797,280475.0
2016-09-23 10:20:00,56.69,56.79,56.68,56.73,188361.0,42.2797,42.3542,42.2722,42.3095,188361.0
2016-09-23 10:30:00,56.72,56.76,56.57,56.63,173277.0,42.302,42.3319,42.1902,42.2349,173277.0
2016-09-23 10:40:00,56.63,56.83,56.61,56.82,211038.0,42.2349,42.3841,42.22,42.3766,211038.0
2016-09-23 10:50:00,56.82,56.83,56.73,56.76,183569.0,42.3766,42.3841,42.3095,42.3319,183569.0
2016-09-23 11:00:00,56.76,56.84,56.75,56.79,108308.0,42.3319,42.3915,42.3244,42.3542,108308.0
2016-09-23 11:10:00,56.79,56.9,56.78,56.89,173742.0,42.3542,42.4363,42.3468,42.4288,173742.0
2016-09-23 11:20:00,56.88,56.95,56.69,56.76,213398.0,42.4214,42.4736,42.2797,42.3319,213398.0
2016-09-23 11:30:00,56.77,56.85,56.72,56.79,127167.0,42.3393,42.399,42.302,42.3542,127167.0
2016-09-23 11:40:00,56.8,56.84,56.7,56.72,152873.0,42.3617,42.3915,42.2871,42.302,152873.0
2016-09-23 11:50:00,56.71,56.73,56.6,56.61,150169.0,42.2946,42.3095,42.2125,42.22,150169.0
2016-09-23 12:00:00,56.61,56.7,56.55,56.63,171178.0,42.22,42.2871,42.1753,42.2349,171178.0
2016-09-23 12:10:00,56.63,56.74,56.62,56.69,101512.0,42.2349,42.317,42.2275,42.2797,101512.0
2016-09-23 12:20:00,56.7,56.74,56.69,56.71,88059.0,42.2871,42.317,42.2797,42.2946,88059.0
2016-09-23 12:30:00,56.71,56.79,56.7,56.78,141221.0,42.2946,42.3542,42.2871,42.3468,141221.0
2016-09-23 12:40:00,56.78,56.78,56.67,56.67,94868.0,42.3468,42.3468,42.2648,42.2648,94868.0
2016-09-23 12:50:00,56.66,56.68,56.63,56.64,67554.0,42.2573,42.2722,42.2349,42.2424,67554.0
2016-09-23 13:00:00,56.63,56.67,56.57,56.57,106180.0,42.2349,42.2648,42.1902,42.1902,106180.0
2016-09-23 13:10:00,56.58,56.62,56.56,56.61,139698.0,42.1976,42.2275,42.1827,42.22,139698.0
2016-09-23 13:20:00,56.62,56.69,56.59,56.62,153158.0,42.2275,42.2797,42.2051,42.2275,153158.0
2016-09-23 13:30:00,56.62,56.63,56.57,56.59,141808.0,42.2275,42.2349,42.1902,42.2051,141808.0
2016-09-23 13:40:00,56.59,56.6,56.51,56.57,123298.0,42.2051,42.2125,42.1454,42.1902,123298.0
2016-09-23 13:50:00,56.57,56.61,56.53,56.59,141488.0,42.1902,42.22,42.1603,42.2051,141488.0
2016-09-23 14:00:00,56.58,56.63,56.56,56.62,177598.0,42.1976,42.2349,42.1827,42.2275,177598.0
2016-09-23 14:10:00,56.63,56.73,56.61,56.7,115927.0,42.2349,42.3095,42.22,42.2871,115927.0
2016-09-23 14:20:00,56.7,56.74,56.67,56.73,178851.0,42.2871,42.317,42.2648,42.3095,178851.0
2016-09-23 14:30:00,56.72,56.83,56.71,56.73,231099.0,42.302,42.3841,42.2946,42.3095,231099.0
2016-09-23 14:40:00,56.73,56.75,56.69,56.7,231693.0,42.3095,42.3244,42.2797,42.2871,231693.0
2016-09-23 14:50:00,56.7,56.72,56.61,56.61,181098.0,42.2871,42.302,42.22,42.22,181098.0
2016-09-23 15:00:00,56.61,56.63,56.55,56.55,181245.0,42.22,42.2349,42.1753,42.1753,181245.0
2016-09-23 15:10:00,56.56,56.57,56.52,56.56,133894.0,42.1827,42.1902,42.1529,42.1827,133894.0
2016-09-23 15:20:00,56.56,56.59,56.54,56.59,165467.0,42.1827,42.2051,42.1678,42.2051,165467.0
2016-09-23 15:30:00,56.6,56.62,56.52,56.57,289952.0,42.2125,42.2275,42.1529,42.1902,289952.0
2016-09-23 15:40:00,56.56,56.59,56.5,56.53,241837.0,42.1827,42.2051,42.138,42.1603,241837.0
2016-09-23 15:50:00,56.53,56.58,56.48,56.49,501853.0,42.1603,42.1976,42.123,42.1305,501853.0
2016-09-26 09:30:00,56.26,56.31,55.76,55.86,518373.0,41.959,41.9963,41.5861,41.6606,518373.0
2016-09-26 09:40:00,55.85,55.86,55.76,55.8,190319.0,41.6532,41.6606,41.5861,41.6159,190319.0
2016-09-26 09:50:00,55.8,55.98,55.77,55.86,229008.0,41.6159,41.7501,41.5935,41.6606,229008.0
2016-09-26 10:00:00,55.85,55.86,55.62,55.65,373457.0,41.6532,41.6606,41.4817,41.504,373457.0
2016-09-26 10:10:00,55.65,55.77,55.64,55.72,222920.0,41.504,41.5935,41.4966,41.5562,222920.0
2016-09-26 10:20:00,55.72,55.73,55.64,55.67,186455.0,41.5562,41.5637,41.4966,41.5189,186455.0
2016-09-26 10:30:00,55.67,55.77,55.62,55.74,369519.0,41.5189,41.5935,41.4817,41.5712,369519.0
2016-09-26 10:40:00,55.74,55.76,55.68,55.74,220987.0,41.5712,41.5861,41.5264,41.5712,220987.0
2016-09-26 10:50:00,55.74,55.75,55.65,55.67,194696.0,41.5712,41.5786,41.504,41.5189,194696.0
2016-09-26 11:00:00,55.67,55.7,55.6,55.61,163319.0,41.5189,41.5413,41.4667,41.4742,163319.0
2016-09-26 11:10:00,55.61,55.61,55.53,55.56,206814.0,41.4742,41.4742,41.4145,41.4369,206814.0
2016-09-26 11:20:00,55.55,55.59,55.51,55.55,176165.0,41.4294,41.4593,41.3996,41.4294,176165.0
2016-09-26 11:30:00,55.55,55.62,55.51,55.62,120650.0,41.4294,41.4817,41.3996,41.4817,120650.0
2016-09-26 11:40:00,55.62,55.71,55.53,55.53,204681.0,41.4817,41.5488,41.4145,41.4145,204681.0
2016-09-26 11:50:00,55.54,55.68,55.52,55.66,159549.0,41.422,41.5264,41.4071,41.5115,159549.0
2016-09-26 12:00:00,55.65,55.68,55.63,55.67,80171.0,41.504,41.5264,41.4891,41.5189,80171.0
2016-09-26 12:10:00,55.66,55.7,55.64,55.66,74279.0,41.5115,41.5413,41.4966,41.5115,74279.0
2016-09-26 12:20:00,55.67,55.69,55.56,55.63,122767.0,41.5189,41.5339,41.4369,41.4891,122767.0
2016-09-26 12:30:00,55.62,55.63,55.55,55.61,92130.0,41.4817,41.4891,41.4294,41.4742,92130.0
2016-09-26 12:40:00,55.61,55.63,55.53,55.56,91519.0,41.4742,41.4891,41.4145,41.4369,91519.0
2016-09-26 12:50:00,55.56,55.64,55.55,55.57,78495.0,41.4369,41.4966,41.4294,41.4444,78495.0
2016-09-26 13:00:00,55.56,55.6,55.53,55.54,98918.0,41.4369,41.4667,41.4145,41.422,98918.0
2016-09-26 13:10:00,55.54,55.56,55.52,55.56,51848.0,41.422,41.4369,41.4071,41.4369,51848.0
2016-09-26 13:20:00,55.55,55.59,55.53,55.53,84686.0,41.4294,41.4593,41.4145,41.4145,84686.0
2016-09-26 13:30:00,55.53,55.57,55.5,55.51,118116.0,41.4145,41.4444,41.3922,41.3996,118116.0
2016-09-26 13:40:00,55.51,55.55,55.45,55.47,138612.0,41.3996,41.4294,41.3549,41.3698,138612.0
2016-09-26 13:50:00,55.47,55.5,55.45,55.46,62928.0,41.3698,41.3922,41.3549,41.3623,62928.0
2016-09-26 14:00:00,55.45,55.55,55.44,55.47,140481.0,41.3549,41.4294,41.3474,41.3698,140481.0
2016-09-26 14:10:00,55.47,55.51,55.42,55.48,147669.0,41.3698,41.3996,41.3325,41.3772,147669.0
2016-09-26 14:20:00,55.48,55.56,55.44,55.53,132426.0,41.3772,41.4369,41.3474,41.4145,132426.0
2016-09-26 14:30:00,55.53,55.57,55.44,55.46,132251.0,41.4145,41.4444,41.3474,41.3623,132251.0
2016-09-26 14:40:00,55.46,55.47,55.42,55.47,135809.0,41.3623,41.3698,41.3325,41.3698,135809.0
2016-09-26 14:50:00,55.46,55.5,55.4,55.44,166985.0,41.3623,41.3922,41.3176,41.3474,166985.0
2016-09-26 15:00:00,55.43,55.55,55.43,55.51,218109.0,41.34,41.4294,41.34,41.3996,218109.0
2016-09-26 15:10:00,55.51,55.58,55.49,55.55,163941.0,41.3996,41.4518,41.3847,41.4294,163941.0
2016-09-26 15:20:00,55.55,55.57,55.51,55.55,176864.0,41.4294,41.4444,41.3996,41.4294,176864.0
2016-09-26 15:30:00,55.55,55.61,55.47,55.51,274960.0,41.4294,41.4742,41.3698,41.3996,274960.0
2016-09-26 15:40:00,55.51,55.57,55.47,55.52,362903.0,41.3996,41.4444,41.3698,41.4071,362903.0
2016-09-26 15:50:00,55.52,55.57,55.46,55.51,691919.0,41.4071,41.4444,41.3623,41.3996,691919.0
2016-09-27 09:30:00,55.68,55.89,55.53,55.85,449050.0,41.5264,41.683,41.4145,41.6532,449050.0
2016-09-27 09:40:00,55.85,55.89,55.54,55.66,342102.0,41.6532,41.683,41.422,41.5115,342102.0
2016-09-27 09:50:00,55.66,55.8,55.57,55.75,152646.0,41.5115,41.6159,41.4444,41.5786,152646.0
2016-09-27 10:00:00,55.75,55.8,55.62,55.75,217834.0,41.5786,41.6159,41.4817,41.5786,217834.0
2016-09-27 10:10:00,55.75,55.8,55.68,55.75,206166.0,41.5786,41.6159,41.5264,41.5786,206166.0
2016-09-27 10:20:00,55.75,55.83,55.71,55.8,311292.0,41.5786,41.6383,41.5488,41.6159,311292.0
2016-09-27 10:30:00,55.81,55.81,55.65,55.71,221340.0,41.6234,41.6234,41.504,41.5488,221340.0
2016-09-27 10:40:00,55.71,55.8,55.69,55.77,195160.0,41.5488,41.6159,41.5339,41.5935,195160.0
2016-09-27 10:50:00,55.76,55.78,55.57,55.58,186109.0,41.5861,41.601,41.4444,41.4518,186109.0
2016-09-27 11:00:00,55.58,55.7,55.56,55.69,158517.0,41.4518,41.5413,41.4369,41.5339,158517.0
2016-09-27 11:10:00,55.69,55.74,55.66,55.69,120762.0,41.5339,41.5712,41.5115,41.5339,120762.0
2016-09-27 11:20:00,55.69,55.74,55.6,55.7,171667.0,41.5339,41.5712,41.4667,41.5413,171667.0
2016-09-27 11:30:00,55.71,55.73,55.55,55.56,111081.0,41.5488,41.5637,41.4294,41.4369,111081.0
2016-09-27 11:40:00,55.57,55.6,55.51,55.51,157070.0,41.4444,41.4667,41.3996,41.3996,157070.0
2016-09-27 11:50:00,55.51,55.62,55.5,55.62,155343.0,41.3996,41.4817,41.3922,41.4817,155343.0
2016-09-27 12:00:00,55.61,55.67,55.59,55.65,130733.0,41.4742,41.5189,41.4593,41.504,130733.0
2016-09-27 12:10:00,55.65,55.76,55.64,55.72,149218.0,41.504,41.5861,41.4966,41.5562,149218.0
2016-09-27 12:20:00,55.73,55.85,55.72,55.83,249379.0,41.5637,41.6532,41.5562,41.6383,249379.0
2016-09-27 12:30:00,55.84,55.87,55.75,55.77,111041.0,41.6457,41.6681,41.5786,41.5935,111041.0
2016-09-27 12:40:00,55.78,55.79,55.61,55.62,213646.0,41.601,41.6084,41.4742,41.4817,213646.0
2016-09-27 12:50:00,55.61,55.71,55.61,55.7,81066.0,41.4742,41.5488,41.4742,41.5413,81066.0
2016-09-27 13:00:00,55.69,55.7,55.59,55.62,95846.0,41.5339,41.5413,41.4593,41.4817,95846.0
2016-09-27 13:10:00,55.62,55.65,55.59,55.61,69019.0,41.4817,41.504,41.4593,41.4742,69019.0
2016-09-27 13:20:00,55.61,55.73,55.6,55.71,176909.0,41.4742,41.5637,41.4667,41.5488,176909.0
2016-09-27 13:30:00,55.71,55.75,55.65,55.74,133463.0,41.5488,41.5786,41.504,41.5712,133463.0
2016-09-27 13:40:00,55.74,55.79,55.7,55.77,106533.0,41.5712,41.6084,41.5413,41.5935,106533.0
2016-09-27 13:50:00,55.77,55.79,55.67,55.71,83362.0,41.5935,41.6084,41.5189,41.5488,83362.0
2016-09-27 14:00:00,55.71,55.77,55.71,55.73,86772.0,41.5488,41.5935,41.5488,41.5637,86772.0
2016-09-27 14:10:00,55.73,55.78,55.72,55.75,77861.0,41.5637,41.601,41.5562,41.5786,77861.0
2016-09-27 14:20:00,55.75,55.78,55.73,55.76,87483.0,41.5786,41.601,41.5637,41.5861,87483.0
2016-09-27 14:30:00,55.76,55.77,55.72,55.72,117854.0,41.5861,41.5935,41.5562,41.5562,117854.0
2016-09-27 14:40:00,55.73,55.73,55.64,55.65,137740.0,41.5637,41.5637,41.4966,41.504,137740.0
2016-09-27 14:50:00,55.66,55.69,55.61,55.68,120215.0,41.5115,41.5339,41.4742,41.5264,120215.0
2016-09-27 15:00:00,55.68,55.7,55.65,55.65,82775.0,41.5264,41.5413,41.504,41.504,82775.0
2016-09-27 15:10:00,55.65,55.66,55.58,55.6,123876.0,41.504,41.5115,41.4518,41.4667,123876.0
2016-09-27 15:20:00,55.6,55.66,55.56,55.66,138382.0,41.4667,41.5115,41.4369,41.5115,138382.0
2016-09-27 15:30:00,55.66,55.69,55.61,55.69,155324.0,41.5115,41.5339,41.4742,41.5339,155324.0
2016-09-27 15:40:00,55.69,55.74,55.64,55.64,217267.0,41.5339,41.5712,41.4966,41.4966,217267.0
2016-09-27 15:50:00,55.64,55.76,55.64,55.73,589557.0,41.4966,41.5861,41.4966,41.5637,589557.0
2016-09-28 09:30:00,55.73,55.81,55.11,55.16,859517.0,41.5637,41.6234,41.1013,41.1386,859517.0
2016-09-28 09:40:00,55.15,55.25,55.0,55.07,841319.0,41.1311,41.2057,41.0193,41.0715,841319.0
2016-09-28 09:50:00,55.08,55.14,54.95,55.08,811015.0,41.0789,41.1237,40.982,41.0789,811015.0
2016-09-28 10:00:00,55.08,55.17,55.01,55.13,446938.0,41.0789,41.146,41.0267,41.1162,446938.0
2016-09-28 10:10:00,55.14,55.25,55.07,55.08,284591.0,41.1237,41.2057,41.0715,41.0789,284591.0
2016-09-28 10:20:00,55.09,55.22,55.07,55.15,341416.0,41.0864,41.1833,41.0715,41.1311,341416.0
2016-09-28 10:30:00,55.15,55.19,55.08,55.09,236845.0,41.1311,41.161,41.0789,41.0864,236845.0
2016-09-28 10:40:00,55.08,55.18,55.03,55.03,239137.0,41.0789,41.1535,41.0416,41.0416,239137.0
2016-09-28 10:50:00,55.04,55.11,54.99,55.02,393713.0,41.0491,41.1013,41.0118,41.0342,393713.0
2016-09-28 11:00:00,55.02,55.06,54.93,54.99,341386.0,41.0342,41.064,40.9671,41.0118,341386.0
2016-09-28 11:10:00,54.99,55.05,54.93,55.04,192006.0,41.0118,41.0565,40.9671,41.0491,192006.0
2016-09-28 11:20:00,55.05,55.18,55.04,55.1,277562.0,41.0565,41.1535,41.0491,41.0938,277562.0
2016-09-28 11:30:00,55.1,55.11,55.0,55.02,286620.0,41.0938,41.1013,41.0193,41.0342,286620.0
2016-09-28 11:40:00,55.02,55.07,55.01,55.05,178697.0,41.0342,41.0715,41.0267,41.0565,178697.0
2016-09-28 11:50:00,55.05,55.15,55.02,55.04,238822.0,41.0565,41.1311,41.0342,41.0491,238822.0
2016-09-28 12:00:00,55.04,55.09,55.0,55.09,221721.0,41.0491,41.0864,41.0193,41.0864,221721.0
2016-09-28 12:10:00,55.09,55.17,55.07,55.11,185968.0,41.0864,41.146,41.0715,41.1013,185968.0
2016-09-28 12:20:00,55.1,55.11,55.06,55.1,89439.0,41.0938,41.1013,41.064,41.0938,89439.0
2016-09-28 12:30:00,55.1,55.1,55.02,55.06,172075.0,41.0938,41.0938,41.0342,41.064,172075.0
2016-09-28 12:40:00,55.06,55.17,55.05,55.15,109611.0,41.064,41.146,41.0565,41.1311,109611.0
2016-09-28 12:50:00,55.16,55.18,55.08,55.08,161598.0,41.1386,41.1535,41.0789,41.0789,161598.0
2016-09-28 13:00:00,55.09,55.09,55.02,55.05,204826.0,41.0864,41.0864,41.0342,41.0565,204826.0
2016-09-28 13:10:00,55.05,55.06,55.0,55.02,206644.0,41.0565,41.064,41.0193,41.0342,206644.0
2016-09-28 13:20:00,55.02,55.04,55.01,55.04,80541.0,41.0342,41.0491,41.0267,41.0491,80541.0
2016-09-28 13:30:00,55.04,55.08,55.02,55.08,149952.0,41.0491,41.0789,41.0342,41.0789,149952.0
2016-09-28 13:40:00,55.08,55.1,55.03,55.07,153467.0,41.0789,41.0938,41.0416,41.0715,153467.0
2016-09-28 13:50:00,55.07,55.16,55.06,55.15,197936.0,41.0715,41.1386,41.064,41.1311,197936.0
2016-09-28 14:00:00,55.15,55.22,55.14,55.19,191164.0,41.1311,41.1833,41.1237,41.161,191164.0
2016-09-28 14:10:00,55.2,55.35,55.15,55.35,298134.0,41.1684,41.2803,41.1311,41.2803,298134.0
2016-09-28 14:20:00,55.35,55.48,55.32,55.35,325648.0,41.2803,41.3772,41.2579,41.2803,325648.0
2016-09-28 14:30:00,55.35,55.36,55.21,55.22,230794.0,41.2803,41.2877,41.1759,41.1833,230794.0
2016-09-28 14:40:00,55.22,55.36,55.18,55.28,269794.0,41.1833,41.2877,41.1535,41.2281,269794.0
2016-09-28 14:50:00,55.28,55.29,55.15,55.16,302699.0,41.2281,41.2355,41.1311,41.1386,302699.0
2016-09-28 15:00:00,55.16,55.21,55.13,55.18,237674.0,41.1386,41.1759,41.1162,41.1535,237674.0
2016-09-28 15:10:00,55.18,55.27,55.14,55.21,229216.0,41.1535,41.2206,41.1237,41.1759,229216.0
2016-09-28 15:20:00,55.22,55.23,55.15,55.18,195321.0,41.1833,41.1908,41.1311,41.1535,195321.0
2016-09-28 15:30:00,55.18,55.2,55.08,55.11,311216.0,41.1535,41.1684,41.0789,41.1013,311216.0
2016-09-28 15:40:00,55.11,55.15,55.1,55.11,447518.0,41.1013,41.1311,41.0938,41.1013,447518.0
2016-09-28 15:50:00,55.11,55.17,55.05,55.09,1093043.0,41.1013,41.146,41.0565,41.0864,1093043.0
2016-09-29 09:30:00,55.29,55.29,54.92,54.93,685562.0,41.2355,41.2355,40.9596,40.9671,685562.0
2016-09-29 09:40:00,54.94,54.95,54.73,54.81,618883.0,40.9745,40.982,40.8179,40.8776,618883.0
2016-09-29 09:50:00,54.81,54.82,54.68,54.69,422440.0,40.8776,40.885,40.7806,40.7881,422440.0
2016-09-29 10:00:00,54.69,54.71,54.57,54.62,470977.0,40.7881,40.803,40.6986,40.7359,470977.0
2016-09-29 10:10:00,54.61,54.99,54.61,54.94,539192.0,40.7284,41.0118,40.7284,40.9745,539192.0
2016-09-29 10:20:00,54.93,55.04,54.93,54.93,331278.0,40.9671,41.0491,40.9671,40.9671,331278.0
2016-09-29 10:30:00,54.94,55.01,54.89,54.94,200075.0,40.9745,41.0267,40.9372,40.9745,200075.0
2016-09-29 10:40:00,54.93,54.96,54.75,54.84,207807.0,40.9671,40.9894,40.8328,40.8999,207807.0
2016-09-29 10:50:00,54.85,54.89,54.76,54.82,180089.0,40.9074,40.9372,40.8403,40.885,180089.0
2016-09-29 11:00:00,54.82,54.99,54.78,54.88,153430.0,40.885,41.0118,40.8552,40.9298,153430.0
2016-09-29 11:10:00,54.88,54.88,54.7,54.75,166846.0,40.9298,40.9298,40.7955,40.8328,166846.0
2016-09-29 11:20:00,54.74,54.78,54.66,54.71,214230.0,40.8253,40.8552,40.7657,40.803,214230.0
2016-09-29 11:30:00,54.72,54.74,54.65,54.72,164337.0,40.8104,40.8253,40.7582,40.8104,164337.0
2016-09-29 11:40:00,54.73,54.75,54.64,54.64,177464.0,40.8179,40.8328,40.7508,40.7508,177464.0
2016-09-29 11:50:00,54.64,54.76,54.64,54.73,198521.0,40.7508,40.8403,40.7508,40.8179,198521.0
2016-09-29 12:00:00,54.73,54.95,54.72,54.91,285840.0,40.8179,40.982,40.8104,40.9521,285840.0
2016-09-29 12:10:00,54.91,54.92,54.8,54.85,176675.0,40.9521,40.9596,40.8701,40.9074,176675.0
2016-09-29 12:20:00,54.85,54.88,54.79,54.83,235909.0,40.9074,40.9298,40.8626,40.8925,235909.0
2016-09-29 12:30:00,54.83,54.88,54.67,54.67,132058.0,40.8925,40.9298,40.7731,40.7731,132058.0
2016-09-29 12:40:00,54.67,54.69,54.45,54.45,376065.0,40.7731,40.7881,40.6091,40.6091,376065.0
2016-09-29 12:50:00,54.46,54.46,54.29,54.31,469807.0,40.6165,40.6165,40.4897,40.5047,469807.0
2016-09-29 13:00:00,54.32,54.33,54.2,54.27,319990.0,40.5121,40.5196,40.4226,40.4748,319990.0
2016-09-29 13:10:00,54.27,54.3,54.02,54.05,595191.0,40.4748,40.4972,40.2884,40.3107,595191.0
2016-09-29 13:20:00,54.05,54.15,54.02,54.14,371827.0,40.3107,40.3853,40.2884,40.3779,371827.0
2016-09-29 13:30:00,54.14,54.2,54.09,54.09,204716.0,40.3779,40.4226,40.3406,40.3406,204716.0
2016-09-29 13:40:00,54.09,54.13,53.83,54.05,499787.0,40.3406,40.3704,40.1467,40.3107,499787.0
2016-09-29 13:50:00,54.05,54.09,53.77,53.81,455504.0,40.3107,40.3406,40.1019,40.1317,455504.0
2016-09-29 14:00:00,53.82,53.92,53.76,53.83,557660.0,40.1392,40.2138,40.0945,40.1467,557660.0
2016-09-29 14:10:00,53.83,53.88,53.77,53.8,488163.0,40.1467,40.184,40.1019,40.1243,488163.0
2016-09-29 14:20:00,53.81,54.05,53.8,54.04,305703.0,40.1317,40.3107,40.1243,40.3033,305703.0
2016-09-29 14:30:00,54.04,54.14,53.99,54.03,285626.0,40.3033,40.3779,40.266,40.2958,285626.0
2016-09-29 14:40:00,54.03,54.08,53.98,54.01,271627.0,40.2958,40.3331,40.2585,40.2809,271627.0
2016-09-29 14:50:00,54.01,54.07,53.98,53.99,287177.0,40.2809,40.3257,40.2585,40.266,287177.0
2016-09-29 15:00:00,53.98,54.01,53.84,53.86,366646.0,40.2585,40.2809,40.1541,40.169,366646.0
2016-09-29 15:10:00,53.86,53.91,53.77,53.81,381117.0,40.169,40.2063,40.1019,40.1317,381117.0
2016-09-29 15:20:00,53.81,53.94,53.77,53.94,496623.0,40.1317,40.2287,40.1019,40.2287,496623.0
2016-09-29 15:30:00,53.95,53.99,53.83,53.87,954967.0,40.2362,40.266,40.1467,40.1765,954967.0
2016-09-29 15:40:00,53.87,53.91,53.8,53.87,953578.0,40.1765,40.2063,40.1243,40.1765,953578.0
2016-09-29 15:50:00,53.87,53.94,53.81,53.87,1104566.0,40.1765,40.2287,40.1317,40.1765,1104566.0
2016-09-30 09:30:00,53.93,54.23,53.9,54.17,328628.0,40.2212,40.445,40.1989,40.4002,328628.0
2016-09-30 09:40:00,54.17,54.29,54.04,54.08,221158.0,40.4002,40.4897,40.3033,40.3331,221158.0
2016-09-30 09:50:00,54.08,54.15,53.9,53.91,284569.0,40.3331,40.3853,40.1989,40.2063,284569.0
2016-09-30 10:00:00,53.93,54.19,53.92,54.15,405332.0,40.2212,40.4152,40.2138,40.3853,405332.0
2016-09-30 10:10:00,54.15,54.21,54.08,54.16,179441.0,40.3853,40.4301,40.3331,40.3928,179441.0
2016-09-30 10:20:00,54.16,54.24,54.12,54.22,266972.0,40.3928,40.4524,40.3629,40.4375,266972.0
2016-09-30 10:30:00,54.22,54.37,54.15,54.19,255699.0,40.4375,40.5494,40.3853,40.4152,255699.0
2016-09-30 10:40:00,54.19,54.19,54.01,54.03,225808.0,40.4152,40.4152,40.2809,40.2958,225808.0
2016-09-30 10:50:00,54.03,54.11,53.98,54.02,268612.0,40.2958,40.3555,40.2585,40.2884,268612.0
2016-09-30 11:00:00,54.02,54.16,54.0,54.12,140065.0,40.2884,40.3928,40.2735,40.3629,140065.0
2016-09-30 11:10:00,54.12,54.29,54.11,54.28,215641.0,40.3629,40.4897,40.3555,40.4823,215641.0
2016-09-30 11:20:00,54.29,54.3,54.14,54.14,206593.0,40.4897,40.4972,40.3779,40.3779,206593.0
2016-09-30 11:30:00,54.14,54.2,54.05,54.06,156330.0,40.3779,40.4226,40.3107,40.3182,156330.0
2016-09-30 11:40:00,54.06,54.08,54.01,54.07,183900.0,40.3182,40.3331,40.2809,40.3257,183900.0
2016-09-30 11:50:00,54.07,54.17,54.06,54.1,136229.0,40.3257,40.4002,40.3182,40.348,136229.0
2016-09-30 12:00:00,54.09,54.11,54.01,54.02,154670.0,40.3406,40.3555,40.2809,40.2884,154670.0
2016-09-30 12:10:00,54.02,54.04,53.98,54.0,147885.0,40.2884,40.3033,40.2585,40.2735,147885.0
2016-09-30 12:20:00,54.01,54.04,53.98,54.01,151949.0,40.2809,40.3033,40.2585,40.2809,151949.0
2016-09-30 12:30:00,54.02,54.02,53.98,54.01,136662.0,40.2884,40.2884,40.2585,40.2809,136662.0
2016-09-30 12:40:00,54.01,54.04,53.97,54.03,127394.0,40.2809,40.3033,40.2511,40.2958,127394.0
2016-09-30 12:50:00,54.03,54.07,53.98,53.98,203516.0,40.2958,40.3257,40.2585,40.2585,203516.0
2016-09-30 13:00:00,53.99,54.01,53.98,54.0,76520.0,40.266,40.2809,40.2585,40.2735,76520.0
2016-09-30 13:10:00,53.99,54.01,53.97,53.98,534713.0,40.266,40.2809,40.2511,40.2585,534713.0
2016-09-30 13:20:00,53.98,54.05,53.97,53.98,202332.0,40.2585,40.3107,40.2511,40.2585,202332.0
2016-09-30 13:30:00,53.99,54.06,53.97,54.06,149203.0,40.266,40.3182,40.2511,40.3182,149203.0
2016-09-30 13:40:00,54.06,54.14,54.05,54.14,159332.0,40.3182,40.3779,40.3107,40.3779,159332.0
2016-09-30 13:50:00,54.13,54.22,54.13,54.21,139811.0,40.3704,40.4375,40.3704,40.4301,139811.0
2016-09-30 14:00:00,54.22,54.22,54.16,54.18,135161.0,40.4375,40.4375,40.3928,40.4077,135161.0
2016-09-30 14:10:00,54.18,54.25,54.12,54.15,219862.0,40.4077,40.4599,40.3629,40.3853,219862.0
2016-09-30 14:20:00,54.15,54.16,54.07,54.1,308876.0,40.3853,40.3928,40.3257,40.348,308876.0
2016-09-30 14:30:00,54.1,54.12,54.07,54.11,278270.0,40.348,40.3629,40.3257,40.3555,278270.0
2016-09-30 14:40:00,54.1,54.19,54.09,54.18,171302.0,40.348,40.4152,40.3406,40.4077,171302.0
2016-09-30 14:50:00,54.17,54.18,54.14,54.16,130572.0,40.4002,40.4077,40.3779,40.3928,130572.0
2016-09-30 15:00:00,54.16,54.19,54.13,54.13,277167.0,40.3928,40.4152,40.3704,40.3704,277167.0
2016-09-30 15:10:00,54.13,54.19,54.12,54.15,151898.0,40.3704,40.4152,40.3629,40.3853,151898.0
2016-09-30 15:20:00,54.15,54.17,54.13,54.15,269839.0,40.3853,40.4002,40.3704,40.3853,269839.0
2016-09-30 15:30:00,54.15,54.16,54.04,54.09,390975.0,40.3853,40.3928,40.3033,40.3406,390975.0
2016-09-30 15:40:00,54.09,54.12,54.06,54.07,402142.0,40.3406,40.3629,40.3182,40.3257,402142.0
2016-09-30 15:50:00,54.07,54.08,53.92,53.92,1002344.0,40.3257,40.3331,40.2138,40.2138,1002344.0
2016-10-03 09:30:00,53.94,53.94,53.56,53.65,474504.0,40.2287,40.2287,39.9453,40.0124,474504.0
2016-10-03 09:40:00,53.65,53.87,53.63,53.82,288876.0,40.0124,40.1765,39.9975,40.1392,288876.0
2016-10-03 09:50:00,53.82,54.3,53.78,54.28,376523.0,40.1392,40.4972,40.1094,40.4823,376523.0
2016-10-03 10:00:00,54.3,54.44,54.19,54.3,343060.0,40.4972,40.6016,40.4152,40.4972,343060.0
2016-10-03 10:10:00,54.29,54.55,54.23,54.46,283639.0,40.4897,40.6836,40.445,40.6165,283639.0
2016-10-03 10:20:00,54.46,54.53,54.31,54.51,162710.0,40.6165,40.6687,40.5047,40.6538,162710.0
2016-10-03 10:30:00,54.52,54.65,54.49,54.65,261784.0,40.6613,40.7582,40.6389,40.7582,261784.0
2016-10-03 10:40:00,54.63,54.69,54.55,54.66,164108.0,40.7433,40.7881,40.6836,40.7657,164108.0
2016-10-03 10:50:00,54.65,54.69,54.49,54.52,176001.0,40.7582,40.7881,40.6389,40.6613,176001.0
2016-10-03 11:00:00,54.52,54.58,54.49,54.51,159339.0,40.6613,40.706,40.6389,40.6538,159339.0
2016-10-03 11:10:00,54.52,54.58,54.46,54.5,125364.0,40.6613,40.706,40.6165,40.6464,125364.0
2016-10-03 11:20:00,54.5,54.66,54.48,54.59,157573.0,40.6464,40.7657,40.6314,40.7135,157573.0
2016-10-03 11:30:00,54.59,54.6,54.41,54.48,219351.0,40.7135,40.7209,40.5792,40.6314,219351.0
2016-10-03 11:40:00,54.47,54.52,54.41,54.47,142197.0,40.624,40.6613,40.5792,40.624,142197.0
2016-10-03 11:50:00,54.47,54.58,54.37,54.53,175493.0,40.624,40.706,40.5494,40.6687,175493.0
2016-10-03 12:00:00,54.52,54.61,54.5,54.54,233469.0,40.6613,40.7284,40.6464,40.6762,233469.0
2016-10-03 12:10:00,54.54,54.54,54.35,54.41,141162.0,40.6762,40.6762,40.5345,40.5792,141162.0
2016-10-03 12:20:00,54.41,54.41,54.33,54.39,102458.0,40.5792,40.5792,40.5196,40.5643,102458.0
2016-10-03 12:30:00,54.38,54.42,54.32,54.34,105030.0,40.5569,40.5867,40.5121,40.527,105030.0
2016-10-03 12:40:00,54.35,54.4,54.31,54.39,75490.0,40.5345,40.5718,40.5047,40.5643,75490.0
2016-10-03 12:50:00,54.39,54.45,54.33,54.39,76200.0,40.5643,40.6091,40.5196,40.5643,76200.0
2016-10-03 13:00:00,54.39,54.41,54.27,54.36,114376.0,40.5643,40.5792,40.4748,40.5419,114376.0
2016-10-03 13:10:00,54.37,54.4,54.3,54.34,86619.0,40.5494,40.5718,40.4972,40.527,86619.0
2016-10-03 13:20:00,54.34,54.4,54.32,54.33,70757.0,40.527,40.5718,40.5121,40.5196,70757.0
2016-10-03 13:30:00,54.33,54.36,54.3,54.33,168057.0,40.5196,40.5419,40.4972,40.5196,168057.0
2016-10-03 13:40:00,54.32,54.37,54.27,54.3,120051.0,40.5121,40.5494,40.4748,40.4972,120051.0
2016-10-03 13:50:00,54.29,54.38,54.27,54.37,106164.0,40.4897,40.5569,40.4748,40.5494,106164.0
2016-10-03 14:00:00,54.37,54.46,54.36,54.4,152637.0,40.5494,40.6165,40.5419,40.5718,152637.0
2016-10-03 14:10:00,54.4,54.45,54.38,54.44,105443.0,40.5718,40.6091,40.5569,40.6016,105443.0
2016-10-03 14:20:00,54.45,54.6,54.44,54.59,162171.0,40.6091,40.7209,40.6016,40.7135,162171.0
2016-10-03 14:30:00,54.59,54.59,54.53,54.55,152866.0,40.7135,40.7135,40.6687,40.6836,152866.0
2016-10-03 14:40:00,54.55,54.6,54.51,54.54,127332.0,40.6836,40.7209,40.6538,40.6762,127332.0
2016-10-03 14:50:00,54.53,54.58,54.48,54.54,133494.0,40.6687,40.706,40.6314,40.6762,133494.0
2016-10-03 15:00:00,54.54,54.58,54.5,54.54,153593.0,40.6762,40.706,40.6464,40.6762,153593.0
2016-10-03 15:10:00,54.54,54.59,54.51,54.58,139520.0,40.6762,40.7135,40.6538,40.706,139520.0
2016-10-03 15:20:00,54.58,54.6,54.55,54.57,139196.0,40.706,40.7209,40.6836,40.6986,139196.0
2016-10-03 15:30:00,54.57,54.58,54.53,54.55,295928.0,40.6986,40.706,40.6687,40.6836,295928.0
2016-10-03 15:40:00,54.55,54.63,54.55,54.6,457508.0,40.6836,40.7433,40.6836,40.7209,457508.0
2016-10-03 15:50:00,54.6,54.7,54.57,54.65,641999.0,40.7209,40.7955,40.6986,40.7582,641999.0
2016-10-04 09:30:00,54.9,55.23,54.8,55.15,795856.0,40.9447,41.1908,40.8701,41.1311,795856.0
2016-10-04 09:40:00,55.16,55.52,55.12,55.27,733953.0,41.1386,41.4071,41.1088,41.2206,733953.0
2016-10-04 09:50:00,55.25,55.62,55.19,55.28,533874.0,41.2057,41.4817,41.161,41.2281,533874.0
2016-10-04 10:00:00,55.3,55.6,55.24,55.43,415616.0,41.243,41.4667,41.1983,41.34,415616.0
2016-10-04 10:10:00,55.44,55.5,55.32,55.44,391386.0,41.3474,41.3922,41.2579,41.3474,391386.0
2016-10-04 10:20:00,55.44,55.55,55.41,55.49,224745.0,41.3474,41.4294,41.325,41.3847,224745.0
2016-10-04 10:30:00,55.5,55.62,55.4,55.62,277460.0,41.3922,41.4817,41.3176,41.4817,277460.0
2016-10-04 10:40:00,55.62,55.77,55.53,55.75,501524.0,41.4817,41.5935,41.4145,41.5786,501524.0
2016-10-04 10:50:00,55.75,55.82,55.66,55.66,373696.0,41.5786,41.6308,41.5115,41.5115,373696.0
2016-10-04 11:00:00,55.67,55.73,55.47,55.47,378403.0,41.5189,41.5637,41.3698,41.3698,378403.0
2016-10-04 11:10:00,55.48,55.51,55.28,55.34,401636.0,41.3772,41.3996,41.2281,41.2728,401636.0
2016-10-04 11:20:00,55.35,55.39,55.27,55.3,326670.0,41.2803,41.3101,41.2206,41.243,326670.0
2016-10-04 11:30:00,55.3,55.54,55.2,55.31,238669.0,41.243,41.422,41.1684,41.2505,238669.0
2016-10-04 11:40:00,55.3,55.43,55.27,55.36,293240.0,41.243,41.34,41.2206,41.2877,293240.0
2016-10-04 11:50:00,55.35,55.44,55.25,55.38,198037.0,41.2803,41.3474,41.2057,41.3027,198037.0
2016-10-04 12:00:00,55.37,55.43,55.33,55.35,173613.0,41.2952,41.34,41.2654,41.2803,173613.0
2016-10-04 12:10:00,55.34,55.42,55.27,55.37,251676.0,41.2728,41.3325,41.2206,41.2952,251676.0
2016-10-04 12:20:00,55.37,55.39,55.25,55.31,107997.0,41.2952,41.3101,41.2057,41.2505,107997.0
2016-10-04 12:30:00,55.31,55.36,55.26,55.32,106416.0,41.2505,41.2877,41.2132,41.2579,106416.0
2016-10-04 12:40:00,55.32,55.39,55.22,55.23,123984.0,41.2579,41.3101,41.1833,41.1908,123984.0
2016-10-04 12:50:00,55.24,55.28,55.14,55.16,184246.0,41.1983,41.2281,41.1237,41.1386,184246.0
2016-10-04 13:00:00,55.16,55.2,55.07,55.09,256997.0,41.1386,41.1684,41.0715,41.0864,256997.0
2016-10-04 13:10:00,55.09,55.12,54.98,55.09,428798.0,41.0864,41.1088,41.0043,41.0864,428798.0
2016-10-04 13:20:00,55.09,55.12,54.95,55.04,179083.0,41.0864,41.1088,40.982,41.0491,179083.0
2016-10-04 13:30:00,55.03,55.17,55.01,55.12,276962.0,41.0416,41.146,41.0267,41.1088,276962.0
2016-10-04 13:40:00,55.11,55.18,55.04,55.17,271104.0,41.1013,41.1535,41.0491,41.146,271104.0
2016-10-04 13:50:00,55.17,55.18,55.05,55.14,214791.0,41.146,41.1535,41.0565,41.1237,214791.0
2016-10-04 14:00:00,55.14,55.27,55.11,55.23,237288.0,41.1237,41.2206,41.1013,41.1908,237288.0
2016-10-04 14:10:00,55.23,55.25,55.13,55.14,343638.0,41.1908,41.2057,41.1162,41.1237,343638.0
2016-10-04 14:20:00,55.13,55.18,55.08,55.13,214276.0,41.1162,41.1535,41.0789,41.1162,214276.0
2016-10-04 14:30:00,55.12,55.17,55.1,55.16,283320.0,41.1088,41.146,41.0938,41.1386,283320.0
2016-10-04 14:40:00,55.14,55.16,55.05,55.06,152570.0,41.1237,41.1386,41.0565,41.064,152570.0
2016-10-04 14:50:00,55.06,55.08,54.99,55.02,162194.0,41.064,41.0789,41.0118,41.0342,162194.0
2016-10-04 15:00:00,55.02,55.05,54.97,54.97,180860.0,41.0342,41.0565,40.9969,40.9969,180860.0
2016-10-04 15:10:00,54.96,55.01,54.93,55.01,187218.0,40.9894,41.0267,40.9671,41.0267,187218.0
2016-10-04 15:20:00,55.01,55.14,55.01,55.13,282241.0,41.0267,41.1237,41.0267,41.1162,282241.0
2016-10-04 15:30:00,55.13,55.16,55.11,55.16,234381.0,41.1162,41.1386,41.1013,41.1386,234381.0
2016-10-04 15:40:00,55.16,55.22,55.09,55.1,414709.0,41.1386,41.1833,41.0864,41.0938,414709.0
2016-10-04 15:50:00,55.1,55.24,55.07,55.2,661673.0,41.0938,41.1983,41.0715,41.1684,661673.0
2016-10-05 09:30:00,54.9,55.16,54.9,55.13,300689.0,41.2287,41.4239,41.2287,41.4014,300689.0
2016-10-05 09:40:00,55.13,55.2,54.93,54.93,280335.0,41.4014,41.4539,41.2512,41.2512,280335.0
2016-10-05 09:50:00,54.93,55.0,54.76,54.97,283463.0,41.2512,41.3037,41.1235,41.2812,283463.0
2016-10-05 10:00:00,54.97,54.97,54.84,54.91,266533.0,41.2812,41.2812,41.1836,41.2362,266533.0
2016-10-05 10:10:00,54.91,54.96,54.8,54.84,464491.0,41.2362,41.2737,41.1536,41.1836,464491.0
2016-10-05 10:20:00,54.84,55.06,54.82,55.06,555736.0,41.1836,41.3488,41.1686,41.3488,555736.0
2016-10-05 10:30:00,55.04,55.06,54.92,54.94,275378.0,41.3338,41.3488,41.2437,41.2587,275378.0
2016-10-05 10:40:00,54.94,54.96,54.81,54.83,532591.0,41.2587,41.2737,41.1611,41.1761,532591.0
2016-10-05 10:50:00,54.83,54.87,54.76,54.81,368903.0,41.1761,41.2061,41.1235,41.1611,368903.0
2016-10-05 11:00:00,54.81,54.83,54.76,54.8,145105.0,41.1611,41.1761,41.1235,41.1536,145105.0
2016-10-05 11:10:00,54.8,54.8,54.71,54.71,195736.0,41.1536,41.1536,41.086,41.086,195736.0
2016-10-05 11:20:00,54.72,54.85,54.68,54.77,252603.0,41.0935,41.1911,41.0634,41.131,252603.0
2016-10-05 11:30:00,54.76,54.78,54.59,54.6,265509.0,41.1235,41.1385,40.9958,41.0034,265509.0
2016-10-05 11:40:00,54.6,54.66,54.56,54.58,392186.0,41.0034,41.0484,40.9733,40.9883,392186.0
2016-10-05 11:50:00,54.58,54.65,54.58,54.63,275194.0,40.9883,41.0409,40.9883,41.0259,275194.0
2016-10-05 12:00:00,54.63,54.7,54.61,54.69,164851.0,41.0259,41.0785,41.0109,41.0709,164851.0
2016-10-05 12:10:00,54.69,54.74,54.67,54.72,141558.0,41.0709,41.1085,41.0559,41.0935,141558.0
2016-10-05 12:20:00,54.71,54.76,54.69,54.76,213768.0,41.086,41.1235,41.0709,41.1235,213768.0
2016-10-05 12:30:00,54.75,54.78,54.68,54.71,196272.0,41.116,41.1385,41.0634,41.086,196272.0
2016-10-05 12:40:00,54.71,54.76,54.69,54.71,88785.0,41.086,41.1235,41.0709,41.086,88785.0
2016-10-05 12:50:00,54.7,54.73,54.69,54.7,96863.0,41.0785,41.101,41.0709,41.0785,96863.0
2016-10-05 13:00:00,54.7,54.75,54.7,54.74,92994.0,41.0785,41.116,41.0785,41.1085,92994.0
2016-10-05 13:10:00,54.74,54.74,54.6,54.62,112282.0,41.1085,41.1085,41.0034,41.0184,112282.0
2016-10-05 13:20:00,54.62,54.64,54.58,54.63,56209.0,41.0184,41.0334,40.9883,41.0259,56209.0
2016-10-05 13:30:00,54.64,54.71,54.63,54.69,99879.0,41.0334,41.086,41.0259,41.0709,99879.0
2016-10-05 13:40:00,54.69,54.74,54.68,54.69,94821.0,41.0709,41.1085,41.0634,41.0709,94821.0
2016-10-05 13:50:00,54.69,54.79,54.69,54.75,137311.0,41.0709,41.146,41.0709,41.116,137311.0
2016-10-05 14:00:00,54.75,54.77,54.68,54.69,137653.0,41.116,41.131,41.0634,41.0709,137653.0
2016-10-05 14:10:00,54.68,54.7,54.62,54.68,206800.0,41.0634,41.0785,41.0184,41.0634,206800.0
2016-10-05 14:20:00,54.68,54.75,54.66,54.7,157882.0,41.0634,41.116,41.0484,41.0785,157882.0
2016-10-05 14:30:00,54.7,54.73,54.68,54.71,96958.0,41.0785,41.101,41.0634,41.086,96958.0
2016-10-05 14:40:00,54.71,54.75,54.69,54.74,180810.0,41.086,41.116,41.0709,41.1085,180810.0
2016-10-05 14:50:00,54.73,54.75,54.71,54.75,187862.0,41.101,41.116,41.086,41.116,187862.0
2016-10-05 15:00:00,54.74,54.77,54.69,54.71,332562.0,41.1085,41.131,41.0709,41.086,332562.0
2016-10-05 15:10:00,54.7,54.72,54.6,54.61,253608.0,41.0785,41.0935,41.0034,41.0109,253608.0
2016-10-05 15:20:00,54.61,54.61,54.49,54.52,293114.0,41.0109,41.0109,40.9208,40.9433,293114.0
2016-10-05 15:30:00,54.51,54.62,54.51,54.61,211985.0,40.9358,41.0184,40.9358,41.0109,211985.0
2016-10-05 15:40:00,54.61,54.64,54.58,54.63,382648.0,41.0109,41.0334,40.9883,41.0259,382648.0
2016-10-05 15:50:00,54.63,54.81,54.62,54.8,880168.0,41.0259,41.1611,41.0184,41.1536,880168.0
2016-10-06 09:30:00,54.57,54.8,54.48,54.71,446487.0,40.9808,41.1536,40.9132,41.086,446487.0
2016-10-06 09:40:00,54.7,54.72,54.5,54.61,321560.0,41.0785,41.0935,40.9283,41.0109,321560.0
2016-10-06 09:50:00,54.6,54.7,54.51,54.61,231508.0,41.0034,41.0785,40.9358,41.0109,231508.0
2016-10-06 10:00:00,54.61,54.8,54.57,54.73,346474.0,41.0109,41.1536,40.9808,41.101,346474.0
2016-10-06 10:10:00,54.72,54.8,54.63,54.77,189662.0,41.0935,41.1536,41.0259,41.131,189662.0
2016-10-06 10:20:00,54.78,55.19,54.77,55.14,461456.0,41.1385,41.4464,41.131,41.4089,461456.0
2016-10-06 10:30:00,55.14,55.22,54.97,54.99,559139.0,41.4089,41.469,41.2812,41.2962,559139.0
2016-10-06 10:40:00,54.98,55.03,54.91,55.01,246828.0,41.2887,41.3263,41.2362,41.3113,246828.0
2016-10-06 10:50:00,55.01,55.17,55.0,55.15,192324.0,41.3113,41.4314,41.3037,41.4164,192324.0
2016-10-06 11:00:00,55.15,55.22,55.12,55.14,216020.0,41.4164,41.469,41.3939,41.4089,216020.0
2016-10-06 11:10:00,55.13,55.31,55.1,55.3,368540.0,41.4014,41.5366,41.3788,41.529,368540.0
2016-10-06 11:20:00,55.31,55.36,55.23,55.34,404113.0,41.5366,41.5741,41.4765,41.5591,404113.0
2016-10-06 11:30:00,55.34,55.36,55.2,55.26,402611.0,41.5591,41.5741,41.4539,41.499,402611.0
2016-10-06 11:40:00,55.26,55.31,55.18,55.25,145273.0,41.499,41.5366,41.4389,41.4915,145273.0
2016-10-06 11:50:00,55.25,55.32,55.15,55.18,169871.0,41.4915,41.5441,41.4164,41.4389,169871.0
2016-10-06 12:00:00,55.18,55.28,55.18,55.24,212966.0,41.4389,41.514,41.4389,41.484,212966.0
2016-10-06 12:10:00,55.24,55.29,55.23,55.26,135513.0,41.484,41.5215,41.4765,41.499,135513.0
2016-10-06 12:20:00,55.24,55.26,55.05,55.09,103672.0,41.484,41.499,41.3413,41.3713,103672.0
2016-10-06 12:30:00,55.1,55.1,55.05,55.06,89489.0,41.3788,41.3788,41.3413,41.3488,89489.0
2016-10-06 12:40:00,55.06,55.06,54.93,54.94,90516.0,41.3488,41.3488,41.2512,41.2587,90516.0
2016-10-06 12:50:00,54.94,54.95,54.76,54.76,146169.0,41.2587,41.2662,41.1235,41.1235,146169.0
2016-10-06 13:00:00,54.76,54.86,54.74,54.8,137221.0,41.1235,41.1986,41.1085,41.1536,137221.0
2016-10-06 13:10:00,54.8,54.8,54.66,54.75,162303.0,41.1536,41.1536,41.0484,41.116,162303.0
2016-10-06 13:20:00,54.75,54.76,54.71,54.75,84560.0,41.116,41.1235,41.086,41.116,84560.0
2016-10-06 13:30:00,54.75,54.79,54.73,54.78,89036.0,41.116,41.146,41.101,41.1385,89036.0
2016-10-06 13:40:00,54.79,54.82,54.74,54.74,95714.0,41.146,41.1686,41.1085,41.1085,95714.0
2016-10-06 13:50:00,54.75,54.78,54.7,54.73,128046.0,41.116,41.1385,41.0785,41.101,128046.0
2016-10-06 14:00:00,54.73,54.77,54.72,54.74,109119.0,41.101,41.131,41.0935,41.1085,109119.0
2016-10-06 14:10:00,54.74,54.75,54.63,54.65,137124.0,41.1085,41.116,41.0259,41.0409,137124.0
2016-10-06 14:20:00,54.64,54.7,54.62,54.69,114494.0,41.0334,41.0785,41.0184,41.0709,114494.0
2016-10-06 14:30:00,54.69,54.72,54.66,54.68,128609.0,41.0709,41.0935,41.0484,41.0634,128609.0
2016-10-06 14:40:00,54.68,54.8,54.67,54.8,265063.0,41.0634,41.1536,41.0559,41.1536,265063.0
2016-10-06 14:50:00,54.8,54.8,54.7,54.7,91854.0,41.1536,41.1536,41.0785,41.0785,91854.0
2016-10-06 15:00:00,54.71,54.76,54.69,54.72,267572.0,41.086,41.1235,41.0709,41.0935,267572.0
2016-10-06 15:10:00,54.72,54.79,54.68,54.75,189418.0,41.0935,41.146,41.0634,41.116,189418.0
2016-10-06 15:20:00,54.77,54.79,54.73,54.79,325266.0,41.131,41.146,41.101,41.146,325266.0
2016-10-06 15:30:00,54.78,54.92,54.76,54.89,275755.0,41.1385,41.2437,41.1235,41.2211,275755.0
2016-10-06 15:40:00,54.88,54.94,54.86,54.93,251318.0,41.2136,41.2587,41.1986,41.2512,251318.0
2016-10-06 15:50:00,54.93,55.08,54.91,55.05,856669.0,41.2512,41.3638,41.2362,41.3413,856669.0
2016-10-07 09:30:00,55.22,55.46,55.17,55.31,471889.0,41.469,41.6492,41.4314,41.5366,471889.0
2016-10-07 09:40:00,55.31,55.37,55.23,55.3,628509.0,41.5366,41.5816,41.4765,41.529,628509.0
2016-10-07 09:50:00,55.3,55.56,55.23,55.44,552064.0,41.529,41.7243,41.4765,41.6342,552064.0
2016-10-07 10:00:00,55.44,55.72,55.44,55.68,571762.0,41.6342,41.8445,41.6342,41.8144,571762.0
2016-10-07 10:10:00,55.69,55.88,55.67,55.7,535237.0,41.8219,41.9646,41.8069,41.8294,535237.0
2016-10-07 10:20:00,55.7,55.9,55.65,55.86,342498.0,41.8294,41.9796,41.7919,41.9496,342498.0
2016-10-07 10:30:00,55.85,55.87,55.47,55.59,382630.0,41.9421,41.9571,41.6567,41.7468,382630.0
2016-10-07 10:40:00,55.58,55.6,55.45,55.55,263131.0,41.7393,41.7543,41.6417,41.7168,263131.0
2016-10-07 10:50:00,55.55,55.57,55.27,55.27,227360.0,41.7168,41.7318,41.5065,41.5065,227360.0
2016-10-07 11:00:00,55.27,55.34,55.22,55.33,232072.0,41.5065,41.5591,41.469,41.5516,232072.0
2016-10-07 11:10:00,55.33,55.42,55.28,55.37,205672.0,41.5516,41.6192,41.514,41.5816,205672.0
2016-10-07 11:20:00,55.37,55.52,55.36,55.52,204749.0,41.5816,41.6943,41.5741,41.6943,204749.0
2016-10-07 11:30:00,55.52,55.59,55.4,55.42,381653.0,41.6943,41.7468,41.6041,41.6192,381653.0
2016-10-07 11:40:00,55.42,55.53,55.4,55.51,164693.0,41.6192,41.7018,41.6041,41.6867,164693.0
2016-10-07 11:50:00,55.51,55.51,55.31,55.35,257355.0,41.6867,41.6867,41.5366,41.5666,257355.0
2016-10-07 12:00:00,55.34,55.45,55.23,55.3,185577.0,41.5591,41.6417,41.4765,41.529,185577.0
2016-10-07 12:10:00,55.29,55.3,55.12,55.14,304589.0,41.5215,41.529,41.3939,41.4089,304589.0
2016-10-07 12:20:00,55.12,55.36,55.06,55.31,366061.0,41.3939,41.5741,41.3488,41.5366,366061.0
2016-10-07 12:30:00,55.3,55.33,55.26,55.28,133459.0,41.529,41.5516,41.499,41.514,133459.0
2016-10-07 12:40:00,55.28,55.35,55.21,55.35,142362.0,41.514,41.5666,41.4615,41.5666,142362.0
2016-10-07 12:50:00,55.35,55.36,55.24,55.25,154657.0,41.5666,41.5741,41.484,41.4915,154657.0
2016-10-07 13:00:00,55.25,55.31,55.25,55.3,177425.0,41.4915,41.5366,41.4915,41.529,177425.0
2016-10-07 13:10:00,55.31,55.4,55.29,55.37,95021.0,41.5366,41.6041,41.5215,41.5816,95021.0
2016-10-07 13:20:00,55.36,55.43,55.34,55.41,162092.0,41.5741,41.6267,41.5591,41.6117,162092.0
2016-10-07 13:30:00,55.41,55.46,55.4,55.44,111349.0,41.6117,41.6492,41.6041,41.6342,111349.0
2016-10-07 13:40:00,55.44,55.51,55.43,55.48,266184.0,41.6342,41.6867,41.6267,41.6642,266184.0
2016-10-07 13:50:00,55.48,55.49,55.34,55.37,212614.0,41.6642,41.6717,41.5591,41.5816,212614.0
2016-10-07 14:00:00,55.37,55.39,55.34,55.38,262037.0,41.5816,41.5966,41.5591,41.5891,262037.0
2016-10-07 14:10:00,55.39,55.58,55.39,55.52,222139.0,41.5966,41.7393,41.5966,41.6943,222139.0
2016-10-07 14:20:00,55.52,55.65,55.49,55.51,240488.0,41.6943,41.7919,41.6717,41.6867,240488.0
2016-10-07 14:30:00,55.5,55.6,55.5,55.6,157062.0,41.6792,41.7543,41.6792,41.7543,157062.0
2016-10-07 14:40:00,55.59,55.62,55.51,55.61,137247.0,41.7468,41.7694,41.6867,41.7618,137247.0
2016-10-07 14:50:00,55.6,55.63,55.52,55.55,417420.0,41.7543,41.7769,41.6943,41.7168,417420.0
2016-10-07 15:00:00,55.55,55.57,55.5,55.54,174526.0,41.7168,41.7318,41.6792,41.7093,174526.0
2016-10-07 15:10:00,55.54,55.54,55.48,55.5,169278.0,41.7093,41.7093,41.6642,41.6792,169278.0
2016-10-07 15:20:00,55.5,55.61,55.49,55.54,164504.0,41.6792,41.7618,41.6717,41.7093,164504.0
2016-10-07 15:30:00,55.53,55.64,55.5,55.51,309293.0,41.7018,41.7844,41.6792,41.6867,309293.0
2016-10-07 15:40:00,55.5,55.54,55.44,55.48,459022.0,41.6792,41.7093,41.6342,41.6642,459022.0
2016-10-07 15:50:00,55.48,55.57,55.42,55.43,928251.0,41.6642,41.7318,41.6192,41.6267,928251.0
2016-10-10 09:30:00,50.79,51.3,50.29,50.6,6358766.0,38.1421,38.5251,37.7666,37.9994,6358766.0
2016-10-10 09:40:00,50.58,51.0,50.41,50.5,3309712.0,37.9844,38.2998,37.8568,37.9244,3309712.0
2016-10-10 09:50:00,50.49,50.51,49.92,50.38,4398640.0,37.9168,37.9319,37.4888,37.8342,4398640.0
2016-10-10 10:00:00,50.38,50.68,50.2,50.21,2313008.0,37.8342,38.0595,37.6991,37.7066,2313008.0
2016-10-10 10:10:00,50.2,50.55,50.06,50.37,1867952.0,37.6991,37.9619,37.5939,37.8267,1867952.0
2016-10-10 10:20:00,50.34,50.64,50.21,50.31,1345414.0,37.8042,38.0295,37.7066,37.7817,1345414.0
2016-10-10 10:30:00,50.32,50.38,50.01,50.11,2177965.0,37.7892,37.8342,37.5564,37.6315,2177965.0
2016-10-10 10:40:00,50.11,50.16,49.95,49.98,2267738.0,37.6315,37.669,37.5113,37.5338,2267738.0
2016-10-10 10:50:00,49.98,50.24,49.88,50.04,2198844.0,37.5338,37.7291,37.4587,37.5789,2198844.0
2016-10-10 11:00:00,50.03,50.06,49.9,50.0,1924329.0,37.5714,37.5939,37.4738,37.5489,1924329.0
2016-10-10 11:10:00,50.0,50.19,49.96,50.11,1286311.0,37.5489,37.6915,37.5188,37.6315,1286311.0
2016-10-10 11:20:00,50.1,50.18,50.07,50.18,847647.0,37.624,37.684,37.6014,37.684,847647.0
2016-10-10 11:30:00,50.17,50.31,50.09,50.2,2267810.0,37.6765,37.7817,37.6165,37.6991,2267810.0
2016-10-10 11:40:00,50.2,50.24,49.97,49.98,1313746.0,37.6991,37.7291,37.5263,37.5338,1313746.0
2016-10-10 11:50:00,49.98,50.06,49.95,50.01,902185.0,37.5338,37.5939,37.5113,37.5564,902185.0
2016-10-10 12:00:00,50.01,50.09,49.89,49.94,1097848.0,37.5564,37.6165,37.4663,37.5038,1097848.0
2016-10-10 12:10:00,49.95,49.95,49.72,49.79,1204813.0,37.5113,37.5113,37.3386,37.3912,1204813.0
2016-10-10 12:20:00,49.79,49.98,49.75,49.94,1010905.0,37.3912,37.5338,37.3611,37.5038,1010905.0
2016-10-10 12:30:00,49.95,50.0,49.83,49.99,1454962.0,37.5113,37.5489,37.4212,37.5414,1454962.0
2016-10-10 12:40:00,49.98,50.1,49.95,50.0,1391250.0,37.5338,37.624,37.5113,37.5489,1391250.0
2016-10-10 12:50:00,50.0,50.01,49.91,49.94,617196.0,37.5489,37.5564,37.4813,37.5038,617196.0
2016-10-10 13:00:00,49.94,49.95,49.84,49.88,552905.0,37.5038,37.5113,37.4287,37.4587,552905.0
2016-10-10 13:10:00,49.89,49.91,49.83,49.86,804152.0,37.4663,37.4813,37.4212,37.4437,804152.0
2016-10-10 13:20:00,49.86,49.96,49.82,49.92,549675.0,37.4437,37.5188,37.4137,37.4888,549675.0
2016-10-10 13:30:00,49.96,49.99,49.85,49.86,899307.0,37.5188,37.5414,37.4362,37.4437,899307.0
2016-10-10 13:40:00,49.85,49.86,49.78,49.83,641764.0,37.4362,37.4437,37.3836,37.4212,641764.0
2016-10-10 13:50:00,49.83,49.98,49.82,49.88,495461.0,37.4212,37.5338,37.4137,37.4587,495461.0
2016-10-10 14:00:00,49.89,49.89,49.83,49.87,983468.0,37.4663,37.4663,37.4212,37.4512,983468.0
2016-10-10 14:10:00,49.87,49.88,49.84,49.88,423948.0,37.4512,37.4587,37.4287,37.4587,423948.0
2016-10-10 14:20:00,49.88,49.88,49.84,49.87,562072.0,37.4587,37.4587,37.4287,37.4512,562072.0
2016-10-10 14:30:00,49.87,49.87,49.77,49.81,566381.0,37.4512,37.4512,37.3761,37.4062,566381.0
2016-10-10 14:40:00,49.81,49.81,49.74,49.75,731746.0,37.4062,37.4062,37.3536,37.3611,731746.0
2016-10-10 14:50:00,49.75,49.88,49.73,49.8,655464.0,37.3611,37.4587,37.3461,37.3987,655464.0
2016-10-10 15:00:00,49.8,49.87,49.75,49.85,563654.0,37.3987,37.4512,37.3611,37.4362,563654.0
2016-10-10 15:10:00,49.84,49.91,49.83,49.84,573259.0,37.4287,37.4813,37.4212,37.4287,573259.0
2016-10-10 15:20:00,49.84,49.88,49.74,49.76,926418.0,37.4287,37.4587,37.3536,37.3686,926418.0
2016-10-10 15:30:00,49.76,49.85,49.7,49.75,1614353.0,37.3686,37.4362,37.3236,37.3611,1614353.0
2016-10-10 15:40:00,49.75,49.75,49.59,49.66,2241069.0,37.3611,37.3611,37.241,37.2935,2241069.0
2016-10-10 15:50:00,49.66,49.75,49.54,49.73,2904871.0,37.2935,37.3611,37.2034,37.3461,2904871.0
2016-10-11 09:30:00,49.67,50.23,49.51,50.1,1725358.0,37.301,37.7216,37.1809,37.624,1725358.0
2016-10-11 09:40:00,50.09,50.19,49.91,50.06,1219495.0,37.6165,37.6915,37.4813,37.5939,1219495.0
2016-10-11 09:50:00,50.07,50.15,50.0,50.11,928540.0,37.6014,37.6615,37.5489,37.6315,928540.0
2016-10-11 10:00:00,50.11,50.12,49.78,49.81,983563.0,37.6315,37.639,37.3836,37.4062,983563.0
2016-10-11 10:10:00,49.81,49.95,49.69,49.9,657888.0,37.4062,37.5113,37.3161,37.4738,657888.0
2016-10-11 10:20:00,49.9,49.96,49.83,49.94,550167.0,37.4738,37.5188,37.4212,37.5038,550167.0
2016-10-11 10:30:00,49.94,50.01,49.84,49.85,499777.0,37.5038,37.5564,37.4287,37.4362,499777.0
2016-10-11 10:40:00,49.85,50.0,49.83,50.0,923993.0,37.4362,37.5489,37.4212,37.5489,923993.0
2016-10-11 10:50:00,50.0,50.2,49.98,50.08,825329.0,37.5489,37.6991,37.5338,37.6089,825329.0
2016-10-11 11:00:00,50.08,50.23,50.02,50.03,636407.0,37.6089,37.7216,37.5639,37.5714,636407.0
2016-10-11 11:10:00,50.04,50.12,49.97,50.02,409096.0,37.5789,37.639,37.5263,37.5639,409096.0
2016-10-11 11:20:00,50.01,50.07,49.96,50.0,470154.0,37.5564,37.6014,37.5188,37.5489,470154.0
2016-10-11 11:30:00,50.0,50.04,49.96,50.0,483950.0,37.5489,37.5789,37.5188,37.5489,483950.0
2016-10-11 11:40:00,50.0,50.11,49.98,49.98,521275.0,37.5489,37.6315,37.5338,37.5338,521275.0
2016-10-11 11:50:00,49.98,50.03,49.96,50.01,267101.0,37.5338,37.5714,37.5188,37.5564,267101.0
2016-10-11 12:00:00,50.01,50.05,49.98,50.01,268654.0,37.5564,37.5864,37.5338,37.5564,268654.0
2016-10-11 12:10:00,50.01,50.02,49.9,50.0,327995.0,37.5564,37.5639,37.4738,37.5489,327995.0
2016-10-11 12:20:00,49.99,50.02,49.91,49.91,312466.0,37.5414,37.5639,37.4813,37.4813,312466.0
2016-10-11 12:30:00,49.91,49.92,49.79,49.89,248939.0,37.4813,37.4888,37.3912,37.4663,248939.0
2016-10-11 12:40:00,49.9,50.01,49.89,49.97,363240.0,37.4738,37.5564,37.4663,37.5263,363240.0
2016-10-11 12:50:00,49.96,49.98,49.87,49.88,303700.0,37.5188,37.5338,37.4512,37.4587,303700.0
2016-10-11 13:00:00,49.87,49.91,49.81,49.84,198747.0,37.4512,37.4813,37.4062,37.4287,198747.0
2016-10-11 13:10:00,49.84,49.87,49.67,49.72,303432.0,37.4287,37.4512,37.301,37.3386,303432.0
2016-10-11 13:20:00,49.71,49.74,49.65,49.66,187351.0,37.3311,37.3536,37.286,37.2935,187351.0
2016-10-11 13:30:00,49.65,49.72,49.6,49.61,253475.0,37.286,37.3386,37.2485,37.256,253475.0
2016-10-11 13:40:00,49.61,49.69,49.56,49.57,291493.0,37.256,37.3161,37.2184,37.2259,291493.0
2016-10-11 13:50:00,49.57,49.64,49.52,49.53,299233.0,37.2259,37.2785,37.1884,37.1959,299233.0
2016-10-11 14:00:00,49.52,49.74,49.52,49.71,331737.0,37.1884,37.3536,37.1884,37.3311,331737.0
2016-10-11 14:10:00,49.7,49.77,49.61,49.63,281206.0,37.3236,37.3761,37.256,37.271,281206.0
2016-10-11 14:20:00,49.63,49.65,49.5,49.56,411856.0,37.271,37.286,37.1734,37.2184,411856.0
2016-10-11 14:30:00,49.55,49.57,49.51,49.53,294370.0,37.2109,37.2259,37.1809,37.1959,294370.0
2016-10-11 14:40:00,49.53,49.56,49.5,49.54,427910.0,37.1959,37.2184,37.1734,37.2034,427910.0
2016-10-11 14:50:00,49.54,49.67,49.5,49.66,722184.0,37.2034,37.301,37.1734,37.2935,722184.0
2016-10-11 15:00:00,49.66,49.7,49.6,49.61,287066.0,37.2935,37.3236,37.2485,37.256,287066.0
2016-10-11 15:10:00,49.6,49.65,49.58,49.63,347993.0,37.2485,37.286,37.2335,37.271,347993.0
2016-10-11 15:20:00,49.63,49.64,49.54,49.57,426252.0,37.271,37.2785,37.2034,37.2259,426252.0
2016-10-11 15:30:00,49.56,49.61,49.54,49.58,543432.0,37.2184,37.256,37.2034,37.2335,543432.0
2016-10-11 15:40:00,49.58,49.61,49.54,49.58,663909.0,37.2335,37.256,37.2034,37.2335,663909.0
2016-10-11 15:50:00,49.57,49.58,49.52,49.55,947147.0,37.2259,37.2335,37.1884,37.2109,947147.0
2016-10-12 09:30:00,49.82,50.06,49.74,50.03,1009946.0,37.4137,37.5939,37.3536,37.5714,1009946.0
2016-10-12 09:40:00,50.03,50.31,49.99,50.29,967246.0,37.5714,37.7817,37.5414,37.7666,967246.0
2016-10-12 09:50:00,50.28,50.68,50.28,50.68,1038647.0,37.7591,38.0595,37.7591,38.0595,1038647.0
2016-10-12 10:00:00,50.67,50.95,50.65,50.93,1011395.0,38.052,38.2623,38.037,38.2473,1011395.0
2016-10-12 10:10:00,50.94,50.97,50.7,50.82,683673.0,38.2548,38.2773,38.0745,38.1647,683673.0
2016-10-12 10:20:00,50.83,50.85,50.46,50.51,545138.0,38.1722,38.1872,37.8943,37.9319,545138.0
2016-10-12 10:30:00,50.5,50.57,50.29,50.41,704620.0,37.9244,37.9769,37.7666,37.8568,704620.0
2016-10-12 10:40:00,50.41,50.53,50.3,50.32,298631.0,37.8568,37.9469,37.7742,37.7892,298631.0
2016-10-12 10:50:00,50.32,50.34,50.08,50.18,586251.0,37.7892,37.8042,37.6089,37.684,586251.0
2016-10-12 11:00:00,50.17,50.22,50.03,50.14,566132.0,37.6765,37.7141,37.5714,37.654,566132.0
2016-10-12 11:10:00,50.14,50.17,49.98,50.02,557902.0,37.654,37.6765,37.5338,37.5639,557902.0
2016-10-12 11:20:00,50.02,50.12,49.99,50.01,295604.0,37.5639,37.639,37.5414,37.5564,295604.0
2016-10-12 11:30:00,50.01,50.17,49.99,50.05,270010.0,37.5564,37.6765,37.5414,37.5864,270010.0
2016-10-12 11:40:00,50.06,50.14,50.01,50.13,264280.0,37.5939,37.654,37.5564,37.6465,264280.0
2016-10-12 11:50:00,50.13,50.16,50.08,50.09,167164.0,37.6465,37.669,37.6089,37.6165,167164.0
2016-10-12 12:00:00,50.09,50.18,50.06,50.18,235522.0,37.6165,37.684,37.5939,37.684,235522.0
2016-10-12 12:10:00,50.18,50.37,50.18,50.29,528489.0,37.684,37.8267,37.684,37.7666,528489.0
2016-10-12 12:20:00,50.29,50.3,50.18,50.19,207129.0,37.7666,37.7742,37.684,37.6915,207129.0
2016-10-12 12:30:00,50.19,50.2,50.02,50.15,292465.0,37.6915,37.6991,37.5639,37.6615,292465.0
2016-10-12 12:40:00,50.14,50.14,50.04,50.06,264698.0,37.654,37.654,37.5789,37.5939,264698.0
2016-10-12 12:50:00,50.05,50.1,50.04,50.09,134754.0,37.5864,37.624,37.5789,37.6165,134754.0
2016-10-12 13:00:00,50.09,50.09,49.99,50.05,253197.0,37.6165,37.6165,37.5414,37.5864,253197.0
2016-10-12 13:10:00,50.05,50.4,50.0,50.09,211893.0,37.5864,37.8493,37.5489,37.6165,211893.0
2016-10-12 13:20:00,50.09,50.13,50.07,50.12,185078.0,37.6165,37.6465,37.6014,37.639,185078.0
2016-10-12 13:30:00,50.11,50.38,49.91,49.93,648359.0,37.6315,37.8342,37.4813,37.4963,648359.0
2016-10-12 13:40:00,49.92,49.94,49.81,49.85,228603.0,37.4888,37.5038,37.4062,37.4362,228603.0
2016-10-12 13:50:00,49.85,49.93,49.83,49.91,151754.0,37.4362,37.4963,37.4212,37.4813,151754.0
2016-10-12 14:00:00,49.92,49.99,49.85,49.92,198100.0,37.4888,37.5414,37.4362,37.4888,198100.0
2016-10-12 14:10:00,49.92,50.06,49.9,50.05,296951.0,37.4888,37.5939,37.4738,37.5864,296951.0
2016-10-12 14:20:00,50.06,50.14,50.0,50.09,308050.0,37.5939,37.654,37.5489,37.6165,308050.0
2016-10-12 14:30:00,50.1,50.11,49.99,50.01,219250.0,37.624,37.6315,37.5414,37.5564,219250.0
2016-10-12 14:40:00,50.01,50.1,50.0,50.08,319879.0,37.5564,37.624,37.5489,37.6089,319879.0
2016-10-12 14:50:00,50.09,50.14,50.04,50.1,300914.0,37.6165,37.654,37.5789,37.624,300914.0
2016-10-12 15:00:00,50.09,50.17,50.07,50.14,359713.0,37.6165,37.6765,37.6014,37.654,359713.0
2016-10-12 15:10:00,50.14,50.24,50.14,50.17,303600.0,37.654,37.7291,37.654,37.6765,303600.0
2016-10-12 15:20:00,50.17,50.17,50.04,50.06,335545.0,37.6765,37.6765,37.5789,37.5939,335545.0
2016-10-12 15:30:00,50.06,50.08,49.98,50.08,435513.0,37.5939,37.6089,37.5338,37.6089,435513.0
2016-10-12 15:40:00,50.08,50.15,50.03,50.12,509358.0,37.6089,37.6615,37.5714,37.639,509358.0
2016-10-12 15:50:00,50.12,50.12,50.0,50.02,805764.0,37.639,37.639,37.5489,37.5639,805764.0
2016-10-13 09:30:00,49.63,49.72,49.34,49.44,1011356.0,37.271,37.3386,37.0532,37.1283,1011356.0
2016-10-13 09:40:00,49.44,49.53,49.37,49.52,728317.0,37.1283,37.1959,37.0757,37.1884,728317.0
2016-10-13 09:50:00,49.52,49.57,49.2,49.29,659175.0,37.1884,37.2259,36.9481,37.0157,659175.0
2016-10-13 10:00:00,49.29,49.36,49.12,49.36,719869.0,37.0157,37.0682,36.888,37.0682,719869.0
2016-10-13 10:10:00,49.35,49.66,49.33,49.61,465028.0,37.0607,37.2935,37.0457,37.256,465028.0
2016-10-13 10:20:00,49.62,49.89,49.62,49.84,404282.0,37.2635,37.4663,37.2635,37.4287,404282.0
2016-10-13 10:30:00,49.84,50.1,49.76,50.09,384884.0,37.4287,37.624,37.3686,37.6165,384884.0
2016-10-13 10:40:00,50.09,50.17,49.9,49.96,389577.0,37.6165,37.6765,37.4738,37.5188,389577.0
2016-10-13 10:50:00,49.97,50.01,49.86,50.01,212262.0,37.5263,37.5564,37.4437,37.5564,212262.0
2016-10-13 11:00:00,50.01,50.01,49.77,49.88,204421.0,37.5564,37.5564,37.3761,37.4587,204421.0
2016-10-13 11:10:00,49.89,50.05,49.82,50.05,163545.0,37.4663,37.5864,37.4137,37.5864,163545.0
2016-10-13 11:20:00,50.06,50.11,50.0,50.08,181475.0,37.5939,37.6315,37.5489,37.6089,181475.0
2016-10-13 11:30:00,50.08,50.16,50.07,50.14,207290.0,37.6089,37.669,37.6014,37.654,207290.0
2016-10-13 11:40:00,50.14,50.25,50.09,50.25,286229.0,37.654,37.7366,37.6165,37.7366,286229.0
2016-10-13 11:50:00,50.25,50.25,50.14,50.21,199609.0,37.7366,37.7366,37.654,37.7066,199609.0
2016-10-13 12:00:00,50.21,50.21,50.08,50.18,134858.0,37.7066,37.7066,37.6089,37.684,134858.0
2016-10-13 12:10:00,50.17,50.2,50.09,50.09,108615.0,37.6765,37.6991,37.6165,37.6165,108615.0
2016-10-13 12:20:00,50.1,50.19,50.07,50.17,172197.0,37.624,37.6915,37.6014,37.6765,172197.0
2016-10-13 12:30:00,50.16,50.31,50.16,50.28,167818.0,37.669,37.7817,37.669,37.7591,167818.0
2016-10-13 12:40:00,50.28,50.34,50.27,50.34,138433.0,37.7591,37.8042,37.7516,37.8042,138433.0
2016-10-13 12:50:00,50.33,50.35,50.28,50.28,184110.0,37.7967,37.8117,37.7591,37.7591,184110.0
2016-10-13 13:00:00,50.28,50.29,50.18,50.18,196402.0,37.7591,37.7666,37.684,37.684,196402.0
2016-10-13 13:10:00,50.18,50.18,50.05,50.16,206019.0,37.684,37.684,37.5864,37.669,206019.0
2016-10-13 13:20:00,50.16,50.21,50.13,50.21,108912.0,37.669,37.7066,37.6465,37.7066,108912.0
2016-10-13 13:30:00,50.21,50.21,50.07,50.16,130541.0,37.7066,37.7066,37.6014,37.669,130541.0
2016-10-13 13:40:00,50.16,50.19,50.13,50.18,348798.0,37.669,37.6915,37.6465,37.684,348798.0
2016-10-13 13:50:00,50.17,50.36,50.17,50.36,180334.0,37.6765,37.8192,37.6765,37.8192,180334.0
2016-10-13 14:00:00,50.36,50.37,50.31,50.33,182916.0,37.8192,37.8267,37.7817,37.7967,182916.0
2016-10-13 14:10:00,50.33,50.33,50.25,50.28,133015.0,37.7967,37.7967,37.7366,37.7591,133015.0
2016-10-13 14:20:00,50.29,50.37,50.28,50.37,199105.0,37.7666,37.8267,37.7591,37.8267,199105.0
2016-10-13 14:30:00,50.37,50.38,50.32,50.37,175597.0,37.8267,37.8342,37.7892,37.8267,175597.0
2016-10-13 14:40:00,50.37,50.37,50.29,50.34,173532.0,37.8267,37.8267,37.7666,37.8042,173532.0
2016-10-13 14:50:00,50.34,50.47,50.32,50.43,487362.0,37.8042,37.9018,37.7892,37.8718,487362.0
2016-10-13 15:00:00,50.43,50.47,50.38,50.44,442316.0,37.8718,37.9018,37.8342,37.8793,442316.0
2016-10-13 15:10:00,50.44,50.49,50.41,50.45,443253.0,37.8793,37.9168,37.8568,37.8868,443253.0
2016-10-13 15:20:00,50.45,50.45,50.29,50.29,251255.0,37.8868,37.8868,37.7666,37.7666,251255.0
2016-10-13 15:30:00,50.3,50.33,50.25,50.29,452988.0,37.7742,37.7967,37.7366,37.7666,452988.0
2016-10-13 15:40:00,50.29,50.31,50.16,50.22,613727.0,37.7666,37.7817,37.669,37.7141,613727.0
2016-10-13 15:50:00,50.22,50.27,50.17,50.27,1094628.0,37.7141,37.7516,37.6765,37.7516,1094628.0
2016-10-14 09:30:00,50.35,50.45,50.05,50.09,508036.0,37.8117,37.8868,37.5864,37.6165,508036.0
2016-10-14 09:40:00,50.09,50.21,50.03,50.21,491694.0,37.6165,37.7066,37.5714,37.7066,491694.0
2016-10-14 09:50:00,50.21,50.43,50.21,50.26,373801.0,37.7066,37.8718,37.7066,37.7441,373801.0
2016-10-14 10:00:00,50.27,50.44,50.26,50.34,500055.0,37.7516,37.8793,37.7441,37.8042,500055.0
2016-10-14 10:10:00,50.34,50.52,50.34,50.4,269736.0,37.8042,37.9394,37.8042,37.8493,269736.0
2016-10-14 10:20:00,50.4,50.55,50.31,50.48,162408.0,37.8493,37.9619,37.7817,37.9093,162408.0
2016-10-14 10:30:00,50.48,50.52,50.32,50.34,679491.0,37.9093,37.9394,37.7892,37.8042,679491.0
2016-10-14 10:40:00,50.35,50.59,50.34,50.59,232133.0,37.8117,37.9919,37.8042,37.9919,232133.0
2016-10-14 10:50:00,50.59,50.65,50.56,50.57,335349.0,37.9919,38.037,37.9694,37.9769,335349.0
2016-10-14 11:00:00,50.58,50.59,50.4,50.41,571995.0,37.9844,37.9919,37.8493,37.8568,571995.0
2016-10-14 11:10:00,50.41,50.44,50.19,50.33,270782.0,37.8568,37.8793,37.6915,37.7967,270782.0
2016-10-14 11:20:00,50.32,50.38,50.27,50.31,206418.0,37.7892,37.8342,37.7516,37.7817,206418.0
2016-10-14 11:30:00,50.31,50.39,50.26,50.39,230233.0,37.7817,37.8417,37.7441,37.8417,230233.0
2016-10-14 11:40:00,50.39,50.43,50.29,50.3,161956.0,37.8417,37.8718,37.7666,37.7742,161956.0
2016-10-14 11:50:00,50.3,50.3,50.11,50.16,380579.0,37.7742,37.7742,37.6315,37.669,380579.0
2016-10-14 12:00:00,50.16,50.17,50.07,50.08,238535.0,37.669,37.6765,37.6014,37.6089,238535.0
2016-10-14 12:10:00,50.08,50.09,49.99,50.07,553817.0,37.6089,37.6165,37.5414,37.6014,553817.0
2016-10-14 12:20:00,50.05,50.07,50.0,50.07,253601.0,37.5864,37.6014,37.5489,37.6014,253601.0
2016-10-14 12:30:00,50.07,50.12,50.0,50.04,359675.0,37.6014,37.639,37.5489,37.5789,359675.0
2016-10-14 12:40:00,50.04,50.09,50.0,50.02,137241.0,37.5789,37.6165,37.5489,37.5639,137241.0
2016-10-14 12:50:00,50.02,50.08,50.0,50.05,151590.0,37.5639,37.6089,37.5489,37.5864,151590.0
2016-10-14 13:00:00,50.05,50.07,49.96,50.04,191420.0,37.5864,37.6014,37.5188,37.5789,191420.0
2016-10-14 13:10:00,50.04,50.12,50.03,50.08,245877.0,37.5789,37.639,37.5714,37.6089,245877.0
2016-10-14 13:20:00,50.08,50.1,50.05,50.07,168241.0,37.6089,37.624,37.5864,37.6014,168241.0
2016-10-14 13:30:00,50.07,50.25,49.99,50.23,284856.0,37.6014,37.7366,37.5414,37.7216,284856.0
2016-10-14 13:40:00,50.23,50.24,50.11,50.22,210151.0,37.7216,37.7291,37.6315,37.7141,210151.0
2016-10-14 13:50:00,50.22,50.27,50.17,50.21,258636.0,37.7141,37.7516,37.6765,37.7066,258636.0
2016-10-14 14:00:00,50.2,50.22,50.15,50.16,144837.0,37.6991,37.7141,37.6615,37.669,144837.0
2016-10-14 14:10:00,50.16,50.23,50.06,50.13,207840.0,37.669,37.7216,37.5939,37.6465,207840.0
2016-10-14 14:20:00,50.13,50.14,49.99,49.99,190193.0,37.6465,37.654,37.5414,37.5414,190193.0
2016-10-14 14:30:00,50.0,50.05,49.96,50.0,146414.0,37.5489,37.5864,37.5188,37.5489,146414.0
2016-10-14 14:40:00,50.0,50.03,49.93,49.93,256476.0,37.5489,37.5714,37.4963,37.4963,256476.0
2016-10-14 14:50:00,49.93,49.95,49.82,49.84,321446.0,37.4963,37.5113,37.4137,37.4287,321446.0
2016-10-14 15:00:00,49.84,49.89,49.79,49.89,221423.0,37.4287,37.4663,37.3912,37.4663,221423.0
2016-10-14 15:10:00,49.89,50.0,49.85,49.98,330566.0,37.4663,37.5489,37.4362,37.5338,330566.0
2016-10-14 15:20:00,49.98,50.0,49.88,49.89,181291.0,37.5338,37.5489,37.4587,37.4663,181291.0
2016-10-14 15:30:00,49.89,49.98,49.86,49.98,242782.0,37.4663,37.5338,37.4437,37.5338,242782.0
2016-10-14 15:40:00,49.98,50.0,49.81,49.83,321773.0,37.5338,37.5489,37.4062,37.4212,321773.0
2016-10-14 15:50:00,49.84,49.86,49.75,49.78,737537.0,37.4287,37.4437,37.3611,37.3836,737537.0
2016-10-17 09:30:00,49.69,49.75,49.36,49.37,422683.0,37.3161,37.3611,37.0682,37.0757,422683.0
2016-10-17 09:40:00,49.38,49.47,49.28,49.29,366757.0,37.0833,37.1508,37.0082,37.0157,366757.0
2016-10-17 09:50:00,49.29,49.39,49.1,49.12,519408.0,37.0157,37.0908,36.873,36.888,519408.0
2016-10-17 10:00:00,49.12,49.25,49.11,49.16,506918.0,36.888,36.9856,36.8805,36.918,506918.0
2016-10-17 10:10:00,49.17,49.29,49.17,49.27,288808.0,36.9256,37.0157,36.9256,37.0006,288808.0
2016-10-17 10:20:00,49.26,49.41,49.22,49.37,460567.0,36.9931,37.1058,36.9631,37.0757,460567.0
2016-10-17 10:30:00,49.37,49.44,49.34,49.38,285637.0,37.0757,37.1283,37.0532,37.0833,285637.0
2016-10-17 10:40:00,49.38,49.49,49.36,49.45,177636.0,37.0833,37.1659,37.0682,37.1358,177636.0
2016-10-17 10:50:00,49.44,49.46,49.31,49.43,258836.0,37.1283,37.1433,37.0307,37.1208,258836.0
2016-10-17 11:00:00,49.43,49.44,49.31,49.33,171274.0,37.1208,37.1283,37.0307,37.0457,171274.0
2016-10-17 11:10:00,49.32,49.41,49.25,49.39,295003.0,37.0382,37.1058,36.9856,37.0908,295003.0
2016-10-17 11:20:00,49.39,49.42,49.3,49.34,287844.0,37.0908,37.1133,37.0232,37.0532,287844.0
2016-10-17 11:30:00,49.34,49.52,49.32,49.5,533758.0,37.0532,37.1884,37.0382,37.1734,533758.0
2016-10-17 11:40:00,49.5,49.59,49.49,49.58,341487.0,37.1734,37.241,37.1659,37.2335,341487.0
2016-10-17 11:50:00,49.59,49.79,49.58,49.78,200002.0,37.241,37.3912,37.2335,37.3836,200002.0
2016-10-17 12:00:00,49.77,49.78,49.61,49.63,276260.0,37.3761,37.3836,37.256,37.271,276260.0
2016-10-17 12:10:00,49.63,49.64,49.5,49.56,249658.0,37.271,37.2785,37.1734,37.2184,249658.0
2016-10-17 12:20:00,49.56,49.67,49.55,49.59,214265.0,37.2184,37.301,37.2109,37.241,214265.0
2016-10-17 12:30:00,49.59,49.64,49.56,49.64,109485.0,37.241,37.2785,37.2184,37.2785,109485.0
2016-10-17 12:40:00,49.64,49.69,49.59,49.66,122569.0,37.2785,37.3161,37.241,37.2935,122569.0
2016-10-17 12:50:00,49.67,49.72,49.63,49.64,110705.0,37.301,37.3386,37.271,37.2785,110705.0
2016-10-17 13:00:00,49.65,49.7,49.58,49.62,133712.0,37.286,37.3236,37.2335,37.2635,133712.0
2016-10-17 13:10:00,49.62,49.67,49.58,49.6,125497.0,37.2635,37.301,37.2335,37.2485,125497.0
2016-10-17 13:20:00,49.59,49.6,49.44,49.48,191199.0,37.241,37.2485,37.1283,37.1584,191199.0
2016-10-17 13:30:00,49.47,49.53,49.42,49.53,207101.0,37.1508,37.1959,37.1133,37.1959,207101.0
2016-10-17 13:40:00,49.53,49.53,49.41,49.45,184611.0,37.1959,37.1959,37.1058,37.1358,184611.0
2016-10-17 13:50:00,49.45,49.47,49.3,49.3,183721.0,37.1358,37.1508,37.0232,37.0232,183721.0
2016-10-17 14:00:00,49.31,49.41,49.3,49.36,201315.0,37.0307,37.1058,37.0232,37.0682,201315.0
2016-10-17 14:10:00,49.36,49.39,49.29,49.31,217565.0,37.0682,37.0908,37.0157,37.0307,217565.0
2016-10-17 14:20:00,49.3,49.33,49.23,49.28,329506.0,37.0232,37.0457,36.9706,37.0082,329506.0
2016-10-17 14:30:00,49.27,49.3,49.22,49.23,134571.0,37.0006,37.0232,36.9631,36.9706,134571.0
2016-10-17 14:40:00,49.22,49.24,49.17,49.19,164125.0,36.9631,36.9781,36.9256,36.9406,164125.0
2016-10-17 14:50:00,49.2,49.26,49.19,49.22,161583.0,36.9481,36.9931,36.9406,36.9631,161583.0
2016-10-17 15:00:00,49.22,49.26,49.21,49.26,120339.0,36.9631,36.9931,36.9556,36.9931,120339.0
2016-10-17 15:10:00,49.25,49.3,49.24,49.3,135151.0,36.9856,37.0232,36.9781,37.0232,135151.0
2016-10-17 15:20:00,49.29,49.35,49.29,49.34,314967.0,37.0157,37.0607,37.0157,37.0532,314967.0
2016-10-17 15:30:00,49.34,49.34,49.24,49.32,251875.0,37.0532,37.0532,36.9781,37.0382,251875.0
2016-10-17 15:40:00,49.31,49.34,49.27,49.3,318409.0,37.0307,37.0532,37.0006,37.0232,318409.0
2016-10-17 15:50:00,49.29,49.35,49.29,49.33,619512.0,37.0157,37.0607,37.0157,37.0457,619512.0
2016-10-18 09:30:00,49.48,49.8,49.34,49.8,501974.0,37.1584,37.3987,37.0532,37.3987,501974.0
2016-10-18 09:40:00,49.8,49.91,49.71,49.82,272468.0,37.3987,37.4813,37.3311,37.4137,272468.0
2016-10-18 09:50:00,49.82,49.85,49.75,49.81,211522.0,37.4137,37.4362,37.3611,37.4062,211522.0
2016-10-18 10:00:00,49.81,49.99,49.77,49.99,250187.0,37.4062,37.5414,37.3761,37.5414,250187.0
2016-10-18 10:10:00,49.99,50.0,49.91,49.92,172946.0,37.5414,37.5489,37.4813,37.4888,172946.0
2016-10-18 10:20:00,49.91,49.93,49.8,49.88,172583.0,37.4813,37.4963,37.3987,37.4587,172583.0
2016-10-18 10:30:00,49.88,49.94,49.86,49.93,196703.0,37.4587,37.5038,37.4437,37.4963,196703.0
2016-10-18 10:40:00,49.93,49.97,49.88,49.93,168030.0,37.4963,37.5263,37.4587,37.4963,168030.0
2016-10-18 10:50:00,49.93,49.94,49.89,49.93,133293.0,37.4963,37.5038,37.4663,37.4963,133293.0
2016-10-18 11:00:00,49.93,50.06,49.92,50.0,251943.0,37.4963,37.5939,37.4888,37.5489,251943.0
2016-10-18 11:10:00,50.0,50.03,49.95,50.03,161263.0,37.5489,37.5714,37.5113,37.5714,161263.0
2016-10-18 11:20:00,50.02,50.04,49.95,50.0,263779.0,37.5639,37.5789,37.5113,37.5489,263779.0
2016-10-18 11:30:00,50.0,50.13,50.0,50.11,428601.0,37.5489,37.6465,37.5489,37.6315,428601.0
2016-10-18 11:40:00,50.11,50.15,50.1,50.12,90347.0,37.6315,37.6615,37.624,37.639,90347.0
2016-10-18 11:50:00,50.13,50.18,50.13,50.14,101561.0,37.6465,37.684,37.6465,37.654,101561.0
2016-10-18 12:00:00,50.15,50.23,50.13,50.19,132283.0,37.6615,37.7216,37.6465,37.6915,132283.0
2016-10-18 12:10:00,50.2,50.2,50.13,50.16,217300.0,37.6991,37.6991,37.6465,37.669,217300.0
2016-10-18 12:20:00,50.16,50.19,50.13,50.19,63294.0,37.669,37.6915,37.6465,37.6915,63294.0
2016-10-18 12:30:00,50.19,50.22,50.18,50.21,100111.0,37.6915,37.7141,37.684,37.7066,100111.0
2016-10-18 12:40:00,50.22,50.23,50.13,50.16,104543.0,37.7141,37.7216,37.6465,37.669,104543.0
2016-10-18 12:50:00,50.16,50.21,50.11,50.2,111239.0,37.669,37.7066,37.6315,37.6991,111239.0
2016-10-18 13:00:00,50.2,50.21,50.18,50.21,51116.0,37.6991,37.7066,37.684,37.7066,51116.0
2016-10-18 13:10:00,50.21,50.22,50.17,50.21,193904.0,37.7066,37.7141,37.6765,37.7066,193904.0
2016-10-18 13:20:00,50.21,50.21,50.16,50.19,114675.0,37.7066,37.7066,37.669,37.6915,114675.0
2016-10-18 13:30:00,50.19,50.28,50.16,50.28,287604.0,37.6915,37.7591,37.669,37.7591,287604.0
2016-10-18 13:40:00,50.28,50.35,50.28,50.31,191392.0,37.7591,37.8117,37.7591,37.7817,191392.0
2016-10-18 13:50:00,50.32,50.32,50.22,50.22,118067.0,37.7892,37.7892,37.7141,37.7141,118067.0
2016-10-18 14:00:00,50.23,50.25,50.2,50.21,149994.0,37.7216,37.7366,37.6991,37.7066,149994.0
2016-10-18 14:10:00,50.21,50.22,50.12,50.14,452856.0,37.7066,37.7141,37.639,37.654,452856.0
2016-10-18 14:20:00,50.14,50.17,50.11,50.16,105120.0,37.654,37.6765,37.6315,37.669,105120.0
2016-10-18 14:30:00,50.17,50.19,50.07,50.09,163005.0,37.6765,37.6915,37.6014,37.6165,163005.0
2016-10-18 14:40:00,50.09,50.11,50.05,50.11,116300.0,37.6165,37.6315,37.5864,37.6315,116300.0
2016-10-18 14:50:00,50.1,50.16,50.08,50.13,103021.0,37.624,37.669,37.6089,37.6465,103021.0
2016-10-18 15:00:00,50.14,50.15,50.11,50.13,92697.0,37.654,37.6615,37.6315,37.6465,92697.0
2016-10-18 15:10:00,50.14,50.16,50.11,50.14,101999.0,37.654,37.669,37.6315,37.654,101999.0
2016-10-18 15:20:00,50.14,50.15,50.11,50.14,122830.0,37.654,37.6615,37.6315,37.654,122830.0
2016-10-18 15:30:00,50.14,50.14,50.06,50.12,308571.0,37.654,37.654,37.5939,37.639,308571.0
2016-10-18 15:40:00,50.12,50.13,50.04,50.05,208056.0,37.639,37.6465,37.5789,37.5864,208056.0
2016-10-18 15:50:00,50.05,50.09,50.01,50.05,435340.0,37.5864,37.6165,37.5564,37.5864,435340.0
2016-10-19 09:30:00,49.95,50.04,49.8,49.91,381935.0,37.5113,37.5789,37.3987,37.4813,381935.0
2016-10-19 09:40:00,49.93,50.08,49.83,50.02,275637.0,37.4963,37.6089,37.4212,37.5639,275637.0
2016-10-19 09:50:00,50.03,50.18,50.02,50.05,257651.0,37.5714,37.684,37.5639,37.5864,257651.0
2016-10-19 10:00:00,50.05,50.12,49.95,49.96,187598.0,37.5864,37.639,37.5113,37.5188,187598.0
2016-10-19 10:10:00,49.96,50.02,49.93,50.0,137625.0,37.5188,37.5639,37.4963,37.5489,137625.0
2016-10-19 10:20:00,49.99,50.06,49.93,50.06,131799.0,37.5414,37.5939,37.4963,37.5939,131799.0
2016-10-19 10:30:00,50.06,50.14,49.96,49.98,205150.0,37.5939,37.654,37.5188,37.5338,205150.0
2016-10-19 10:40:00,49.98,50.1,49.92,50.09,147524.0,37.5338,37.624,37.4888,37.6165,147524.0
2016-10-19 10:50:00,50.1,50.11,49.92,50.0,215114.0,37.624,37.6315,37.4888,37.5489,215114.0
2016-10-19 11:00:00,50.0,50.0,49.88,49.88,101881.0,37.5489,37.5489,37.4587,37.4587,101881.0
2016-10-19 11:10:00,49.88,49.91,49.81,49.85,114037.0,37.4587,37.4813,37.4062,37.4362,114037.0
2016-10-19 11:20:00,49.85,49.93,49.84,49.87,125928.0,37.4362,37.4963,37.4287,37.4512,125928.0
2016-10-19 11:30:00,49.87,49.94,49.87,49.87,116177.0,37.4512,37.5038,37.4512,37.4512,116177.0
2016-10-19 11:40:00,49.88,49.92,49.87,49.89,143939.0,37.4587,37.4888,37.4512,37.4663,143939.0
2016-10-19 11:50:00,49.88,49.9,49.85,49.88,75740.0,37.4587,37.4738,37.4362,37.4587,75740.0
2016-10-19 12:00:00,49.88,49.9,49.81,49.82,80352.0,37.4587,37.4738,37.4062,37.4137,80352.0
2016-10-19 12:10:00,49.82,49.87,49.81,49.82,56734.0,37.4137,37.4512,37.4062,37.4137,56734.0
2016-10-19 12:20:00,49.83,49.87,49.82,49.84,75787.0,37.4212,37.4512,37.4137,37.4287,75787.0
2016-10-19 12:30:00,49.85,49.86,49.83,49.85,54936.0,37.4362,37.4437,37.4212,37.4362,54936.0
2016-10-19 12:40:00,49.84,49.87,49.83,49.85,40589.0,37.4287,37.4512,37.4212,37.4362,40589.0
2016-10-19 12:50:00,49.84,49.89,49.82,49.85,85245.0,37.4287,37.4663,37.4137,37.4362,85245.0
2016-10-19 13:00:00,49.85,49.87,49.83,49.86,50116.0,37.4362,37.4512,37.4212,37.4437,50116.0
2016-10-19 13:10:00,49.87,49.9,49.86,49.9,60745.0,37.4512,37.4738,37.4437,37.4738,60745.0
2016-10-19 13:20:00,49.9,49.96,49.88,49.95,145756.0,37.4738,37.5188,37.4587,37.5113,145756.0
2016-10-19 13:30:00,49.96,49.99,49.94,49.98,68902.0,37.5188,37.5414,37.5038,37.5338,68902.0
2016-10-19 13:40:00,49.98,49.99,49.88,49.9,343087.0,37.5338,37.5414,37.4587,37.4738,343087.0
2016-10-19 13:50:00,49.9,49.93,49.89,49.91,176567.0,37.4738,37.4963,37.4663,37.4813,176567.0
2016-10-19 14:00:00,49.91,49.95,49.9,49.91,147812.0,37.4813,37.5113,37.4738,37.4813,147812.0
2016-10-19 14:10:00,49.9,50.06,49.9,50.01,263931.0,37.4738,37.5939,37.4738,37.5564,263931.0
2016-10-19 14:20:00,50.0,50.07,49.99,50.02,191020.0,37.5489,37.6014,37.5414,37.5639,191020.0
2016-10-19 14:30:00,50.01,50.01,49.97,49.99,176668.0,37.5564,37.5564,37.5263,37.5414,176668.0
2016-10-19 14:40:00,49.99,50.07,49.98,50.02,169379.0,37.5414,37.6014,37.5338,37.5639,169379.0
2016-10-19 14:50:00,50.01,50.06,50.0,50.04,100539.0,37.5564,37.5939,37.5489,37.5789,100539.0
2016-10-19 15:00:00,50.04,50.07,50.03,50.05,108222.0,37.5789,37.6014,37.5714,37.5864,108222.0
2016-10-19 15:10:00,50.04,50.05,49.98,50.02,173789.0,37.5789,37.5864,37.5338,37.5639,173789.0
2016-10-19 15:20:00,50.01,50.02,49.98,49.98,162458.0,37.5564,37.5639,37.5338,37.5338,162458.0
2016-10-19 15:30:00,49.98,50.02,49.94,49.95,165808.0,37.5338,37.5639,37.5038,37.5113,165808.0
2016-10-19 15:40:00,49.96,50.0,49.92,49.94,222725.0,37.5188,37.5489,37.4888,37.5038,222725.0
2016-10-19 15:50:00,49.94,49.94,49.86,49.89,438945.0,37.5038,37.5038,37.4437,37.4663,438945.0
2016-10-20 09:30:00,49.81,49.94,49.76,49.9,433229.0,37.4062,37.5038,37.3686,37.4738,433229.0
2016-10-20 09:40:00,49.91,50.25,49.82,50.2,429369.0,37.4813,37.7366,37.4137,37.6991,429369.0
2016-10-20 09:50:00,50.19,50.19,50.03,50.14,173166.0,37.6915,37.6915,37.5714,37.654,173166.0
2016-10-20 10:00:00,50.15,50.3,50.13,50.19,402862.0,37.6615,37.7742,37.6465,37.6915,402862.0
2016-10-20 10:10:00,50.19,50.21,50.11,50.16,127553.0,37.6915,37.7066,37.6315,37.669,127553.0
2016-10-20 10:20:00,50.16,50.31,50.16,50.29,238835.0,37.669,37.7817,37.669,37.7666,238835.0
2016-10-20 10:30:00,50.29,50.32,50.06,50.1,441346.0,37.7666,37.7892,37.5939,37.624,441346.0
2016-10-20 10:40:00,50.09,50.14,50.0,50.01,180604.0,37.6165,37.654,37.5489,37.5564,180604.0
2016-10-20 10:50:00,50.01,50.08,50.0,50.08,159926.0,37.5564,37.6089,37.5489,37.6089,159926.0
2016-10-20 11:00:00,50.08,50.12,50.02,50.05,136268.0,37.6089,37.639,37.5639,37.5864,136268.0
2016-10-20 11:10:00,50.06,50.18,50.04,50.14,182191.0,37.5939,37.684,37.5789,37.654,182191.0
2016-10-20 11:20:00,50.15,50.21,50.06,50.21,116249.0,37.6615,37.7066,37.5939,37.7066,116249.0
2016-10-20 11:30:00,50.21,50.22,50.08,50.12,111908.0,37.7066,37.7141,37.6089,37.639,111908.0
2016-10-20 11:40:00,50.12,50.26,50.08,50.26,139647.0,37.639,37.7441,37.6089,37.7441,139647.0
2016-10-20 11:50:00,50.26,50.28,50.18,50.28,127970.0,37.7441,37.7591,37.684,37.7591,127970.0
2016-10-20 12:00:00,50.28,50.38,50.25,50.33,170391.0,37.7591,37.8342,37.7366,37.7967,170391.0
2016-10-20 12:10:00,50.33,50.42,50.32,50.41,133714.0,37.7967,37.8643,37.7892,37.8568,133714.0
2016-10-20 12:20:00,50.41,50.41,50.34,50.37,119824.0,37.8568,37.8568,37.8042,37.8267,119824.0
2016-10-20 12:30:00,50.37,50.43,50.36,50.41,136585.0,37.8267,37.8718,37.8192,37.8568,136585.0
2016-10-20 12:40:00,50.42,50.48,50.42,50.45,126763.0,37.8643,37.9093,37.8643,37.8868,126763.0
2016-10-20 12:50:00,50.45,50.46,50.42,50.44,149674.0,37.8868,37.8943,37.8643,37.8793,149674.0
2016-10-20 13:00:00,50.44,50.44,50.37,50.37,104951.0,37.8793,37.8793,37.8267,37.8267,104951.0
2016-10-20 13:10:00,50.38,50.38,50.22,50.27,102096.0,37.8342,37.8342,37.7141,37.7516,102096.0
2016-10-20 13:20:00,50.26,50.31,50.23,50.31,69061.0,37.7441,37.7817,37.7216,37.7817,69061.0
2016-10-20 13:30:00,50.3,50.38,50.3,50.38,186660.0,37.7742,37.8342,37.7742,37.8342,186660.0
2016-10-20 13:40:00,50.38,50.38,50.26,50.26,88600.0,37.8342,37.8342,37.7441,37.7441,88600.0
2016-10-20 13:50:00,50.26,50.32,50.22,50.32,243111.0,37.7441,37.7892,37.7141,37.7892,243111.0
2016-10-20 14:00:00,50.32,50.38,50.31,50.35,109935.0,37.7892,37.8342,37.7817,37.8117,109935.0
2016-10-20 14:10:00,50.35,50.37,50.31,50.34,115340.0,37.8117,37.8267,37.7817,37.8042,115340.0
2016-10-20 14:20:00,50.34,50.36,50.26,50.32,118469.0,37.8042,37.8192,37.7441,37.7892,118469.0
2016-10-20 14:30:00,50.31,50.34,50.27,50.3,107241.0,37.7817,37.8042,37.7516,37.7742,107241.0
2016-10-20 14:40:00,50.31,50.32,50.25,50.3,209011.0,37.7817,37.7892,37.7366,37.7742,209011.0
2016-10-20 14:50:00,50.29,50.3,50.23,50.28,282620.0,37.7666,37.7742,37.7216,37.7591,282620.0
2016-10-20 15:00:00,50.28,50.36,50.27,50.36,130851.0,37.7591,37.8192,37.7516,37.8192,130851.0
2016-10-20 15:10:00,50.35,50.37,50.29,50.32,186908.0,37.8117,37.8267,37.7666,37.7892,186908.0
2016-10-20 15:20:00,50.32,50.36,50.31,50.35,230647.0,37.7892,37.8192,37.7817,37.8117,230647.0
2016-10-20 15:30:00,50.34,50.38,50.33,50.37,294761.0,37.8042,37.8342,37.7967,37.8267,294761.0
2016-10-20 15:40:00,50.36,50.43,50.35,50.41,246940.0,37.8192,37.8718,37.8117,37.8568,246940.0
2016-10-20 15:50:00,50.42,50.45,50.35,50.35,752155.0,37.8643,37.8868,37.8117,37.8117,752155.0
2016-10-21 09:30:00,50.11,50.13,49.88,50.11,840049.0,37.6315,37.6465,37.4587,37.6315,840049.0
2016-10-21 09:40:00,50.1,50.18,50.08,50.17,152336.0,37.624,37.684,37.6089,37.6765,152336.0
2016-10-21 09:50:00,50.16,50.25,50.14,50.16,194988.0,37.669,37.7366,37.654,37.669,194988.0
2016-10-21 10:00:00,50.15,50.3,50.14,50.26,252665.0,37.6615,37.7742,37.654,37.7441,252665.0
2016-10-21 10:10:00,50.26,50.45,50.24,50.38,179282.0,37.7441,37.8868,37.7291,37.8342,179282.0
2016-10-21 10:20:00,50.38,50.43,50.32,50.36,236487.0,37.8342,37.8718,37.7892,37.8192,236487.0
2016-10-21 10:30:00,50.36,50.4,50.32,50.32,254454.0,37.8192,37.8493,37.7892,37.7892,254454.0
2016-10-21 10:40:00,50.33,50.33,50.18,50.26,144223.0,37.7967,37.7967,37.684,37.7441,144223.0
2016-10-21 10:50:00,50.25,50.26,50.16,50.18,140388.0,37.7366,37.7441,37.669,37.684,140388.0
2016-10-21 11:00:00,50.18,50.2,50.14,50.15,143853.0,37.684,37.6991,37.654,37.6615,143853.0
2016-10-21 11:10:00,50.15,50.29,50.14,50.2,145565.0,37.6615,37.7666,37.654,37.6991,145565.0
2016-10-21 11:20:00,50.2,50.25,50.19,50.23,66708.0,37.6991,37.7366,37.6915,37.7216,66708.0
2016-10-21 11:30:00,50.23,50.25,50.16,50.2,131134.0,37.7216,37.7366,37.669,37.6991,131134.0
2016-10-21 11:40:00,50.2,50.3,50.18,50.27,178126.0,37.6991,37.7742,37.684,37.7516,178126.0
2016-10-21 11:50:00,50.26,50.28,50.15,50.2,157469.0,37.7441,37.7591,37.6615,37.6991,157469.0
2016-10-21 12:00:00,50.21,50.22,50.13,50.14,103708.0,37.7066,37.7141,37.6465,37.654,103708.0
2016-10-21 12:10:00,50.14,50.17,50.1,50.15,153423.0,37.654,37.6765,37.624,37.6615,153423.0
2016-10-21 12:20:00,50.14,50.19,50.05,50.06,131236.0,37.654,37.6915,37.5864,37.5939,131236.0
2016-10-21 12:30:00,50.05,50.07,50.02,50.04,130472.0,37.5864,37.6014,37.5639,37.5789,130472.0
2016-10-21 12:40:00,50.04,50.05,49.96,50.01,129308.0,37.5789,37.5864,37.5188,37.5564,129308.0
2016-10-21 12:50:00,50.01,50.02,49.92,50.0,122732.0,37.5564,37.5639,37.4888,37.5489,122732.0
2016-10-21 13:00:00,50.01,50.01,49.95,50.0,167456.0,37.5564,37.5564,37.5113,37.5489,167456.0
2016-10-21 13:10:00,50.0,50.0,49.91,49.93,97541.0,37.5489,37.5489,37.4813,37.4963,97541.0
2016-10-21 13:20:00,49.91,49.98,49.88,49.96,168057.0,37.4813,37.5338,37.4587,37.5188,168057.0
2016-10-21 13:30:00,49.96,50.01,49.92,50.0,137289.0,37.5188,37.5564,37.4888,37.5489,137289.0
2016-10-21 13:40:00,50.0,50.07,49.98,50.06,114840.0,37.5489,37.6014,37.5338,37.5939,114840.0
2016-10-21 13:50:00,50.06,50.06,49.99,50.0,105913.0,37.5939,37.5939,37.5414,37.5489,105913.0
2016-10-21 14:00:00,50.01,50.02,49.96,49.98,75107.0,37.5564,37.5639,37.5188,37.5338,75107.0
2016-10-21 14:10:00,49.97,50.22,49.96,50.1,600180.0,37.5263,37.7141,37.5188,37.624,600180.0
2016-10-21 14:20:00,50.11,50.18,49.97,50.02,260416.0,37.6315,37.684,37.5263,37.5639,260416.0
2016-10-21 14:30:00,50.02,50.04,50.0,50.03,117393.0,37.5639,37.5789,37.5489,37.5714,117393.0
2016-10-21 14:40:00,50.04,50.05,50.0,50.01,204672.0,37.5789,37.5864,37.5489,37.5564,204672.0
2016-10-21 14:50:00,50.01,50.09,49.99,50.09,158154.0,37.5564,37.6165,37.5414,37.6165,158154.0
2016-10-21 15:00:00,50.09,50.11,50.05,50.08,139204.0,37.6165,37.6315,37.5864,37.6089,139204.0
2016-10-21 15:10:00,50.08,50.15,50.07,50.09,173983.0,37.6089,37.6615,37.6014,37.6165,173983.0
2016-10-21 15:20:00,50.08,50.11,50.04,50.04,143336.0,37.6089,37.6315,37.5789,37.5789,143336.0
2016-10-21 15:30:00,50.04,50.07,50.0,50.04,163962.0,37.5789,37.6014,37.5489,37.5789,163962.0
2016-10-21 15:40:00,50.04,50.09,50.01,50.08,211569.0,37.5789,37.6165,37.5564,37.6089,211569.0
2016-10-21 15:50:00,50.08,50.08,50.01,50.02,655106.0,37.6089,37.6089,37.5564,37.5639,655106.0
2016-10-24 09:30:00,50.08,50.17,49.85,49.86,361029.0,37.6089,37.6765,37.4362,37.4437,361029.0
2016-10-24 09:40:00,49.86,49.89,49.77,49.78,190376.0,37.4437,37.4663,37.3761,37.3836,190376.0
2016-10-24 09:50:00,49.78,49.87,49.7,49.71,238581.0,37.3836,37.4512,37.3236,37.3311,238581.0
2016-10-24 10:00:00,49.71,49.71,49.55,49.66,317321.0,37.3311,37.3311,37.2109,37.2935,317321.0
2016-10-24 10:10:00,49.66,49.73,49.62,49.73,167089.0,37.2935,37.3461,37.2635,37.3461,167089.0
2016-10-24 10:20:00,49.72,49.8,49.57,49.6,447573.0,37.3386,37.3987,37.2259,37.2485,447573.0
2016-10-24 10:30:00,49.59,49.63,49.46,49.62,326145.0,37.241,37.271,37.1433,37.2635,326145.0
2016-10-24 10:40:00,49.62,49.74,49.62,49.73,173947.0,37.2635,37.3536,37.2635,37.3461,173947.0
2016-10-24 10:50:00,49.73,49.74,49.62,49.62,173720.0,37.3461,37.3536,37.2635,37.2635,173720.0
2016-10-24 11:00:00,49.62,49.66,49.6,49.62,208196.0,37.2635,37.2935,37.2485,37.2635,208196.0
2016-10-24 11:10:00,49.61,49.66,49.6,49.6,163750.0,37.256,37.2935,37.2485,37.2485,163750.0
2016-10-24 11:20:00,49.6,49.6,49.57,49.6,139333.0,37.2485,37.2485,37.2259,37.2485,139333.0
2016-10-24 11:30:00,49.59,49.61,49.47,49.48,327353.0,37.241,37.256,37.1508,37.1584,327353.0
2016-10-24 11:40:00,49.47,49.48,49.23,49.31,512404.0,37.1508,37.1584,36.9706,37.0307,512404.0
2016-10-24 11:50:00,49.31,49.45,49.29,49.45,291541.0,37.0307,37.1358,37.0157,37.1358,291541.0
2016-10-24 12:00:00,49.45,49.5,49.43,49.47,218300.0,37.1358,37.1734,37.1208,37.1508,218300.0
2016-10-24 12:10:00,49.46,49.47,49.35,49.38,289008.0,37.1433,37.1508,37.0607,37.0833,289008.0
2016-10-24 12:20:00,49.38,49.39,49.33,49.35,144549.0,37.0833,37.0908,37.0457,37.0607,144549.0
2016-10-24 12:30:00,49.35,49.37,49.31,49.33,150920.0,37.0607,37.0757,37.0307,37.0457,150920.0
2016-10-24 12:40:00,49.32,49.33,49.27,49.27,260019.0,37.0382,37.0457,37.0006,37.0006,260019.0
2016-10-24 12:50:00,49.27,49.28,49.22,49.28,262671.0,37.0006,37.0082,36.9631,37.0082,262671.0
2016-10-24 13:00:00,49.27,49.28,49.19,49.22,253384.0,37.0006,37.0082,36.9406,36.9631,253384.0
2016-10-24 13:10:00,49.21,49.23,49.18,49.2,295292.0,36.9556,36.9706,36.9331,36.9481,295292.0
2016-10-24 13:20:00,49.21,49.25,49.19,49.23,286219.0,36.9556,36.9856,36.9406,36.9706,286219.0
2016-10-24 13:30:00,49.24,49.28,49.22,49.23,269052.0,36.9781,37.0082,36.9631,36.9706,269052.0
2016-10-24 13:40:00,49.23,49.29,49.23,49.24,224478.0,36.9706,37.0157,36.9706,36.9781,224478.0
2016-10-24 13:50:00,49.25,49.36,49.22,49.22,221573.0,36.9856,37.0682,36.9631,36.9631,221573.0
2016-10-24 14:00:00,49.23,49.24,49.07,49.07,438686.0,36.9706,36.9781,36.8505,36.8505,438686.0
2016-10-24 14:10:00,49.08,49.19,49.04,49.09,295120.0,36.858,36.9406,36.8279,36.8655,295120.0
2016-10-24 14:20:00,49.08,49.15,49.08,49.1,128268.0,36.858,36.9105,36.858,36.873,128268.0
2016-10-24 14:30:00,49.09,49.17,49.09,49.12,191945.0,36.8655,36.9256,36.8655,36.888,191945.0
2016-10-24 14:40:00,49.12,49.18,49.11,49.14,237248.0,36.888,36.9331,36.8805,36.903,237248.0
2016-10-24 14:50:00,49.13,49.17,49.11,49.15,210548.0,36.8955,36.9256,36.8805,36.9105,210548.0
2016-10-24 15:00:00,49.15,49.16,49.09,49.15,217690.0,36.9105,36.918,36.8655,36.9105,217690.0
2016-10-24 15:10:00,49.16,49.24,49.14,49.21,179832.0,36.918,36.9781,36.903,36.9556,179832.0
2016-10-24 15:20:00,49.21,49.23,49.14,49.15,270410.0,36.9556,36.9706,36.903,36.9105,270410.0
2016-10-24 15:30:00,49.15,49.19,49.12,49.15,345249.0,36.9105,36.9406,36.888,36.9105,345249.0
2016-10-24 15:40:00,49.15,49.2,49.12,49.17,375402.0,36.9105,36.9481,36.888,36.9256,375402.0
2016-10-24 15:50:00,49.16,49.25,49.14,49.22,895167.0,36.918,36.9856,36.903,36.9631,895167.0
2016-10-25 09:30:00,49.22,49.27,49.03,49.18,342518.0,36.9631,37.0006,36.8204,36.9331,342518.0
2016-10-25 09:40:00,49.19,49.47,49.17,49.41,458289.0,36.9406,37.1508,36.9256,37.1058,458289.0
2016-10-25 09:50:00,49.41,49.7,49.39,49.66,377662.0,37.1058,37.3236,37.0908,37.2935,377662.0
2016-10-25 10:00:00,49.66,49.8,49.58,49.76,366339.0,37.2935,37.3987,37.2335,37.3686,366339.0
2016-10-25 10:10:00,49.76,49.9,49.68,49.89,319253.0,37.3686,37.4738,37.3086,37.4663,319253.0
2016-10-25 10:20:00,49.88,50.13,49.88,50.05,425680.0,37.4587,37.6465,37.4587,37.5864,425680.0
2016-10-25 10:30:00,50.04,50.05,49.88,49.88,277687.0,37.5789,37.5864,37.4587,37.4587,277687.0
2016-10-25 10:40:00,49.88,49.88,49.72,49.74,264530.0,37.4587,37.4587,37.3386,37.3536,264530.0
2016-10-25 10:50:00,49.74,49.87,49.73,49.81,198873.0,37.3536,37.4512,37.3461,37.4062,198873.0
2016-10-25 11:00:00,49.81,49.93,49.78,49.9,236302.0,37.4062,37.4963,37.3836,37.4738,236302.0
2016-10-25 11:10:00,49.9,49.92,49.79,49.8,390577.0,37.4738,37.4888,37.3912,37.3987,390577.0
2016-10-25 11:20:00,49.8,49.87,49.76,49.87,207336.0,37.3987,37.4512,37.3686,37.4512,207336.0
2016-10-25 11:30:00,49.87,49.9,49.82,49.9,144825.0,37.4512,37.4738,37.4137,37.4738,144825.0
2016-10-25 11:40:00,49.9,50.02,49.86,49.96,360586.0,37.4738,37.5639,37.4437,37.5188,360586.0
2016-10-25 11:50:00,49.96,50.04,49.94,49.95,178137.0,37.5188,37.5789,37.5038,37.5113,178137.0
2016-10-25 12:00:00,49.94,50.04,49.9,49.96,175869.0,37.5038,37.5789,37.4738,37.5188,175869.0
2016-10-25 12:10:00,49.96,49.97,49.82,49.84,80068.0,37.5188,37.5263,37.4137,37.4287,80068.0
2016-10-25 12:20:00,49.84,49.87,49.8,49.81,168950.0,37.4287,37.4512,37.3987,37.4062,168950.0
2016-10-25 12:30:00,49.81,49.83,49.75,49.8,104628.0,37.4062,37.4212,37.3611,37.3987,104628.0
2016-10-25 12:40:00,49.8,49.8,49.72,49.74,85480.0,37.3987,37.3987,37.3386,37.3536,85480.0
2016-10-25 12:50:00,49.74,49.76,49.71,49.74,84097.0,37.3536,37.3686,37.3311,37.3536,84097.0
2016-10-25 13:00:00,49.73,49.76,49.71,49.73,87160.0,37.3461,37.3686,37.3311,37.3461,87160.0
2016-10-25 13:10:00,49.73,49.76,49.72,49.76,102268.0,37.3461,37.3686,37.3386,37.3686,102268.0
2016-10-25 13:20:00,49.75,49.76,49.7,49.75,116013.0,37.3611,37.3686,37.3236,37.3611,116013.0
2016-10-25 13:30:00,49.75,49.82,49.74,49.79,129689.0,37.3611,37.4137,37.3536,37.3912,129689.0
2016-10-25 13:40:00,49.8,49.82,49.75,49.8,193517.0,37.3987,37.4137,37.3611,37.3987,193517.0
2016-10-25 13:50:00,49.8,49.86,49.79,49.8,149924.0,37.3987,37.4437,37.3912,37.3987,149924.0
2016-10-25 14:00:00,49.8,49.81,49.71,49.73,139721.0,37.3987,37.4062,37.3311,37.3461,139721.0
2016-10-25 14:10:00,49.72,49.75,49.72,49.75,66184.0,37.3386,37.3611,37.3386,37.3611,66184.0
2016-10-25 14:20:00,49.75,49.75,49.66,49.67,149132.0,37.3611,37.3611,37.2935,37.301,149132.0
2016-10-25 14:30:00,49.66,49.68,49.61,49.68,193141.0,37.2935,37.3086,37.256,37.3086,193141.0
2016-10-25 14:40:00,49.68,49.71,49.65,49.69,113379.0,37.3086,37.3311,37.286,37.3161,113379.0
2016-10-25 14:50:00,49.69,49.69,49.53,49.53,254434.0,37.3161,37.3161,37.1959,37.1959,254434.0
2016-10-25 15:00:00,49.53,49.6,49.52,49.59,183986.0,37.1959,37.2485,37.1884,37.241,183986.0
2016-10-25 15:10:00,49.59,49.6,49.48,49.54,290245.0,37.241,37.2485,37.1584,37.2034,290245.0
2016-10-25 15:20:00,49.53,49.65,49.52,49.62,201110.0,37.1959,37.286,37.1884,37.2635,201110.0
2016-10-25 15:30:00,49.61,49.63,49.58,49.63,208210.0,37.256,37.271,37.2335,37.271,208210.0
2016-10-25 15:40:00,49.63,49.63,49.54,49.61,356667.0,37.271,37.271,37.2034,37.256,356667.0
2016-10-25 15:50:00,49.61,49.61,49.52,49.56,586015.0,37.256,37.256,37.1884,37.2184,586015.0
2016-10-26 09:30:00,49.58,49.74,49.47,49.51,329926.0,37.2335,37.3536,37.1508,37.1809,329926.0
2016-10-26 09:40:00,49.52,49.61,49.35,49.61,245222.0,37.1884,37.256,37.0607,37.256,245222.0
2016-10-26 09:50:00,49.6,49.69,49.51,49.57,219607.0,37.2485,37.3161,37.1809,37.2259,219607.0
2016-10-26 10:00:00,49.57,49.64,49.5,49.55,124563.0,37.2259,37.2785,37.1734,37.2109,124563.0
2016-10-26 10:10:00,49.55,49.58,49.39,49.43,137113.0,37.2109,37.2335,37.0908,37.1208,137113.0
2016-10-26 10:20:00,49.44,49.46,49.34,49.4,177288.0,37.1283,37.1433,37.0532,37.0983,177288.0
2016-10-26 10:30:00,49.4,49.54,49.4,49.48,217561.0,37.0983,37.2034,37.0983,37.1584,217561.0
2016-10-26 10:40:00,49.48,49.49,49.35,49.41,94145.0,37.1584,37.1659,37.0607,37.1058,94145.0
2016-10-26 10:50:00,49.41,49.68,49.4,49.68,198863.0,37.1058,37.3086,37.0983,37.3086,198863.0
2016-10-26 11:00:00,49.68,49.72,49.61,49.64,174874.0,37.3086,37.3386,37.256,37.2785,174874.0
2016-10-26 11:10:00,49.64,49.76,49.63,49.72,144735.0,37.2785,37.3686,37.271,37.3386,144735.0
2016-10-26 11:20:00,49.72,49.76,49.65,49.66,172421.0,37.3386,37.3686,37.286,37.2935,172421.0
2016-10-26 11:30:00,49.65,49.69,49.53,49.56,118566.0,37.286,37.3161,37.1959,37.2184,118566.0
2016-10-26 11:40:00,49.56,49.61,49.47,49.48,176428.0,37.2184,37.256,37.1508,37.1584,176428.0
2016-10-26 11:50:00,49.48,49.58,49.48,49.52,136143.0,37.1584,37.2335,37.1584,37.1884,136143.0
2016-10-26 12:00:00,49.51,49.56,49.49,49.49,72886.0,37.1809,37.2184,37.1659,37.1659,72886.0
2016-10-26 12:10:00,49.49,49.51,49.44,49.49,247603.0,37.1659,37.1809,37.1283,37.1659,247603.0
2016-10-26 12:20:00,49.48,49.51,49.4,49.4,74073.0,37.1584,37.1809,37.0983,37.0983,74073.0
2016-10-26 12:30:00,49.41,49.42,49.35,49.37,95032.0,37.1058,37.1133,37.0607,37.0757,95032.0
2016-10-26 12:40:00,49.37,49.42,49.36,49.39,99201.0,37.0757,37.1133,37.0682,37.0908,99201.0
2016-10-26 12:50:00,49.39,49.43,49.34,49.34,114657.0,37.0908,37.1208,37.0532,37.0532,114657.0
2016-10-26 13:00:00,49.35,49.44,49.34,49.39,98746.0,37.0607,37.1283,37.0532,37.0908,98746.0
2016-10-26 13:10:00,49.39,49.41,49.35,49.37,97329.0,37.0908,37.1058,37.0607,37.0757,97329.0
2016-10-26 13:20:00,49.37,49.41,49.34,49.41,72485.0,37.0757,37.1058,37.0532,37.1058,72485.0
2016-10-26 13:30:00,49.41,49.41,49.33,49.33,110909.0,37.1058,37.1058,37.0457,37.0457,110909.0
2016-10-26 13:40:00,49.32,49.34,49.3,49.31,97388.0,37.0382,37.0532,37.0232,37.0307,97388.0
2016-10-26 13:50:00,49.31,49.32,49.13,49.16,241248.0,37.0307,37.0382,36.8955,36.918,241248.0
2016-10-26 14:00:00,49.16,49.19,49.12,49.13,166533.0,36.918,36.9406,36.888,36.8955,166533.0
2016-10-26 14:10:00,49.13,49.18,49.07,49.16,249881.0,36.8955,36.9331,36.8505,36.918,249881.0
2016-10-26 14:20:00,49.16,49.21,49.15,49.16,103360.0,36.918,36.9556,36.9105,36.918,103360.0
2016-10-26 14:30:00,49.16,49.19,49.13,49.19,97518.0,36.918,36.9406,36.8955,36.9406,97518.0
2016-10-26 14:40:00,49.19,49.23,49.13,49.13,140849.0,36.9406,36.9706,36.8955,36.8955,140849.0
2016-10-26 14:50:00,49.14,49.23,49.12,49.22,120198.0,36.903,36.9706,36.888,36.9631,120198.0
2016-10-26 15:00:00,49.22,49.24,49.15,49.17,184239.0,36.9631,36.9781,36.9105,36.9256,184239.0
2016-10-26 15:10:00,49.16,49.21,49.14,49.21,236381.0,36.918,36.9556,36.903,36.9556,236381.0
2016-10-26 15:20:00,49.21,49.32,49.19,49.3,374998.0,36.9556,37.0382,36.9406,37.0232,374998.0
2016-10-26 15:30:00,49.3,49.36,49.3,49.35,167207.0,37.0232,37.0682,37.0232,37.0607,167207.0
2016-10-26 15:40:00,49.36,49.42,49.31,49.4,427258.0,37.0682,37.1133,37.0307,37.0983,427258.0
2016-10-26 15:50:00,49.4,49.41,49.26,49.3,540727.0,37.0983,37.1058,36.9931,37.0232,540727.0
2016-10-27 09:30:00,52.42,52.56,50.9,51.36,2426724.0,39.3662,39.4714,38.2247,38.5702,2426724.0
2016-10-27 09:40:00,51.37,51.79,51.18,51.34,1056196.0,38.5777,38.8931,38.435,38.5552,1056196.0
2016-10-27 09:50:00,51.34,51.39,50.94,51.23,829099.0,38.5552,38.5927,38.2548,38.4726,829099.0
2016-10-27 10:00:00,51.24,51.38,50.95,51.01,879656.0,38.4801,38.5852,38.2623,38.3074,879656.0
2016-10-27 10:10:00,51.0,51.02,50.66,50.75,1291255.0,38.2998,38.3149,38.0445,38.1121,1291255.0
2016-10-27 10:20:00,50.77,51.31,50.72,51.25,787509.0,38.1271,38.5326,38.0896,38.4876,787509.0
2016-10-27 10:30:00,51.26,51.96,51.24,51.95,1560934.0,38.4951,39.0208,38.4801,39.0133,1560934.0
2016-10-27 10:40:00,51.95,51.95,51.37,51.47,652637.0,39.0133,39.0133,38.5777,38.6528,652637.0
2016-10-27 10:50:00,51.46,51.48,51.14,51.39,823258.0,38.6453,38.6603,38.405,38.5927,823258.0
2016-10-27 11:00:00,51.38,51.86,51.33,51.79,812365.0,38.5852,38.9457,38.5477,38.8931,812365.0
2016-10-27 11:10:00,51.8,52.11,51.73,52.08,1063151.0,38.9006,39.1334,38.8481,39.1109,1063151.0
2016-10-27 11:20:00,52.08,52.57,52.04,52.56,1854162.0,39.1109,39.4789,39.0809,39.4714,1854162.0
2016-10-27 11:30:00,52.56,52.6,51.89,52.07,1250626.0,39.4714,39.5014,38.9682,39.1034,1250626.0
2016-10-27 11:40:00,52.07,52.53,52.04,52.52,689458.0,39.1034,39.4488,39.0809,39.4413,689458.0
2016-10-27 11:50:00,52.52,52.83,52.47,52.8,820362.0,39.4413,39.6741,39.4038,39.6516,820362.0
2016-10-27 12:00:00,52.81,52.97,52.63,52.97,945289.0,39.6591,39.7793,39.5239,39.7793,945289.0
2016-10-27 12:10:00,52.96,53.17,52.9,53.0,1219629.0,39.7718,39.9295,39.7267,39.8018,1219629.0
2016-10-27 12:20:00,52.99,52.99,52.71,52.9,482704.0,39.7943,39.7943,39.584,39.7267,482704.0
2016-10-27 12:30:00,52.91,52.99,52.74,52.74,376036.0,39.7342,39.7943,39.6065,39.6065,376036.0
2016-10-27 12:40:00,52.74,52.88,52.67,52.84,447071.0,39.6065,39.7117,39.554,39.6816,447071.0
2016-10-27 12:50:00,52.84,52.99,52.76,52.9,332519.0,39.6816,39.7943,39.6216,39.7267,332519.0
2016-10-27 13:00:00,52.89,52.93,52.8,52.88,305878.0,39.7192,39.7492,39.6516,39.7117,305878.0
2016-10-27 13:10:00,52.88,52.91,52.72,52.81,290327.0,39.7117,39.7342,39.5915,39.6591,290327.0
2016-10-27 13:20:00,52.81,52.82,52.53,52.55,412947.0,39.6591,39.6666,39.4488,39.4639,412947.0
2016-10-27 13:30:00,52.54,52.62,52.39,52.48,540079.0,39.4563,39.5164,39.3437,39.4113,540079.0
2016-10-27 13:40:00,52.48,52.49,52.21,52.23,412320.0,39.4113,39.4188,39.2085,39.2235,412320.0
2016-10-27 13:50:00,52.24,52.41,52.14,52.31,378268.0,39.2311,39.3587,39.156,39.2836,378268.0
2016-10-27 14:00:00,52.32,52.35,52.03,52.05,331687.0,39.2911,39.3137,39.0733,39.0884,331687.0
2016-10-27 14:10:00,52.05,52.35,52.05,52.29,352495.0,39.0884,39.3137,39.0884,39.2686,352495.0
2016-10-27 14:20:00,52.29,52.3,51.96,52.05,332375.0,39.2686,39.2761,39.0208,39.0884,332375.0
2016-10-27 14:30:00,52.04,52.11,51.91,51.98,297786.0,39.0809,39.1334,38.9832,39.0358,297786.0
2016-10-27 14:40:00,51.98,52.13,51.97,52.04,281658.0,39.0358,39.1484,39.0283,39.0809,281658.0
2016-10-27 14:50:00,52.04,52.1,51.98,52.09,318256.0,39.0809,39.1259,39.0358,39.1184,318256.0
2016-10-27 15:00:00,52.09,52.29,52.08,52.26,363527.0,39.1184,39.2686,39.1109,39.2461,363527.0
2016-10-27 15:10:00,52.26,52.3,52.1,52.12,332975.0,39.2461,39.2761,39.1259,39.1409,332975.0
2016-10-27 15:20:00,52.11,52.24,52.11,52.21,284222.0,39.1334,39.2311,39.1334,39.2085,284222.0
2016-10-27 15:30:00,52.21,52.22,52.04,52.08,405289.0,39.2085,39.216,39.0809,39.1109,405289.0
2016-10-27 15:40:00,52.08,52.08,51.99,52.02,552740.0,39.1109,39.1109,39.0433,39.0658,552740.0
2016-10-27 15:50:00,52.02,52.1,51.9,51.96,1504942.0,39.0658,39.1259,38.9757,39.0208,1504942.0
2016-10-28 09:30:00,52.11,52.22,51.55,51.66,718636.0,39.1334,39.216,38.7129,38.7955,718636.0
2016-10-28 09:40:00,51.66,51.67,51.42,51.64,433773.0,38.7955,38.803,38.6153,38.7805,433773.0
2016-10-28 09:50:00,51.63,51.93,51.61,51.9,314412.0,38.773,38.9982,38.7579,38.9757,314412.0
2016-10-28 10:00:00,51.9,51.95,51.75,51.77,363758.0,38.9757,39.0133,38.8631,38.8781,363758.0
2016-10-28 10:10:00,51.77,51.94,51.77,51.86,226014.0,38.8781,39.0058,38.8781,38.9457,226014.0
2016-10-28 10:20:00,51.86,51.91,51.81,51.87,170093.0,38.9457,38.9832,38.9081,38.9532,170093.0
2016-10-28 10:30:00,51.88,52.0,51.85,51.88,198087.0,38.9607,39.0508,38.9382,38.9607,198087.0
2016-10-28 10:40:00,51.88,51.93,51.76,51.78,139678.0,38.9607,38.9982,38.8706,38.8856,139678.0
2016-10-28 10:50:00,51.77,51.83,51.54,51.54,123407.0,38.8781,38.9232,38.7054,38.7054,123407.0
2016-10-28 11:00:00,51.55,51.58,51.46,51.47,204361.0,38.7129,38.7354,38.6453,38.6528,204361.0
2016-10-28 11:10:00,51.47,51.47,51.23,51.31,272958.0,38.6528,38.6528,38.4726,38.5326,272958.0
2016-10-28 11:20:00,51.31,51.37,51.0,51.03,469260.0,38.5326,38.5777,38.2998,38.3224,469260.0
2016-10-28 11:30:00,51.04,51.06,50.78,50.85,493006.0,38.3299,38.3449,38.1346,38.1872,493006.0
2016-10-28 11:40:00,50.86,50.96,50.76,50.82,312820.0,38.1947,38.2698,38.1196,38.1647,312820.0
2016-10-28 11:50:00,50.82,50.92,50.73,50.88,263315.0,38.1647,38.2398,38.0971,38.2097,263315.0
2016-10-28 12:00:00,50.88,51.17,50.83,51.1,381512.0,38.2097,38.4275,38.1722,38.3749,381512.0
2016-10-28 12:10:00,51.1,51.16,51.06,51.09,220795.0,38.3749,38.42,38.3449,38.3674,220795.0
2016-10-28 12:20:00,51.09,51.23,51.09,51.19,163790.0,38.3674,38.4726,38.3674,38.4425,163790.0
2016-10-28 12:30:00,51.18,51.22,51.09,51.19,162004.0,38.435,38.4651,38.3674,38.4425,162004.0
2016-10-28 12:40:00,51.2,51.2,51.05,51.08,168622.0,38.45,38.45,38.3374,38.3599,168622.0
2016-10-28 12:50:00,51.05,51.15,51.05,51.1,158545.0,38.3374,38.4125,38.3374,38.3749,158545.0
2016-10-28 13:00:00,51.1,51.14,51.02,51.02,236902.0,38.3749,38.405,38.3149,38.3149,236902.0
2016-10-28 13:10:00,51.02,51.08,50.89,51.03,287415.0,38.3149,38.3599,38.2172,38.3224,287415.0
2016-10-28 13:20:00,51.03,51.1,50.91,50.93,179083.0,38.3224,38.3749,38.2323,38.2473,179083.0
2016-10-28 13:30:00,50.92,50.96,50.85,50.92,366640.0,38.2398,38.2698,38.1872,38.2398,366640.0
2016-10-28 13:40:00,50.91,51.08,50.89,51.01,174448.0,38.2323,38.3599,38.2172,38.3074,174448.0
2016-10-28 13:50:00,51.01,51.12,50.99,51.01,167759.0,38.3074,38.39,38.2923,38.3074,167759.0
2016-10-28 14:00:00,51.01,51.05,50.9,50.95,141632.0,38.3074,38.3374,38.2247,38.2623,141632.0
2016-10-28 14:10:00,50.95,51.0,50.89,50.92,223017.0,38.2623,38.2998,38.2172,38.2398,223017.0
2016-10-28 14:20:00,50.93,50.94,50.87,50.91,193683.0,38.2473,38.2548,38.2022,38.2323,193683.0
2016-10-28 14:30:00,50.9,50.93,50.71,50.73,286144.0,38.2247,38.2473,38.0821,38.0971,286144.0
2016-10-28 14:40:00,50.73,50.86,50.66,50.86,302042.0,38.0971,38.1947,38.0445,38.1947,302042.0
2016-10-28 14:50:00,50.86,51.0,50.83,50.98,231174.0,38.1947,38.2998,38.1722,38.2848,231174.0
2016-10-28 15:00:00,50.97,51.0,50.91,50.94,137120.0,38.2773,38.2998,38.2323,38.2548,137120.0
2016-10-28 15:10:00,50.94,51.06,50.93,51.0,251737.0,38.2548,38.3449,38.2473,38.2998,251737.0
2016-10-28 15:20:00,51.0,51.25,50.96,51.2,292354.0,38.2998,38.4876,38.2698,38.45,292354.0
2016-10-28 15:30:00,51.2,51.25,51.03,51.07,388727.0,38.45,38.4876,38.3224,38.3524,388727.0
2016-10-28 15:40:00,51.08,51.11,50.97,50.99,406662.0,38.3599,38.3824,38.2773,38.2923,406662.0
2016-10-28 15:50:00,50.98,51.01,50.83,51.0,1277676.0,38.2848,38.3074,38.1722,38.2998,1277676.0
2016-10-31 09:30:00,51.05,51.15,50.65,50.85,388364.0,38.3374,38.4125,38.037,38.1872,388364.0
2016-10-31 09:40:00,50.84,51.27,50.8,51.27,344518.0,38.1797,38.5026,38.1496,38.5026,344518.0
2016-10-31 09:50:00,51.28,51.31,51.09,51.11,232952.0,38.5101,38.5326,38.3674,38.3824,232952.0
2016-10-31 10:00:00,51.1,51.19,51.05,51.1,202533.0,38.3749,38.4425,38.3374,38.3749,202533.0
2016-10-31 10:10:00,51.09,51.12,50.98,51.05,284690.0,38.3674,38.39,38.2848,38.3374,284690.0
2016-10-31 10:20:00,51.06,51.18,51.06,51.14,163131.0,38.3449,38.435,38.3449,38.405,163131.0
2016-10-31 10:30:00,51.14,51.17,51.06,51.08,199397.0,38.405,38.4275,38.3449,38.3599,199397.0
2016-10-31 10:40:00,51.08,51.21,51.06,51.2,252559.0,38.3599,38.4575,38.3449,38.45,252559.0
2016-10-31 10:50:00,51.2,51.34,51.15,51.32,223311.0,38.45,38.5552,38.4125,38.5402,223311.0
2016-10-31 11:00:00,51.31,51.36,51.29,51.35,205964.0,38.5326,38.5702,38.5176,38.5627,205964.0
2016-10-31 11:10:00,51.34,51.35,51.26,51.28,206957.0,38.5552,38.5627,38.4951,38.5101,206957.0
2016-10-31 11:20:00,51.29,51.36,51.27,51.34,152906.0,38.5176,38.5702,38.5026,38.5552,152906.0
2016-10-31 11:30:00,51.35,51.54,51.32,51.54,466073.0,38.5627,38.7054,38.5402,38.7054,466073.0
2016-10-31 11:40:00,51.54,51.55,51.41,51.51,298077.0,38.7054,38.7129,38.6077,38.6828,298077.0
2016-10-31 11:50:00,51.5,51.62,51.48,51.56,318138.0,38.6753,38.7654,38.6603,38.7204,318138.0
2016-10-31 12:00:00,51.56,51.59,51.42,51.42,183685.0,38.7204,38.7429,38.6153,38.6153,183685.0
2016-10-31 12:10:00,51.41,51.44,51.3,51.32,147540.0,38.6077,38.6303,38.5251,38.5402,147540.0
2016-10-31 12:20:00,51.32,51.35,51.29,51.33,119863.0,38.5402,38.5627,38.5176,38.5477,119863.0
2016-10-31 12:30:00,51.33,51.36,51.12,51.13,235060.0,38.5477,38.5702,38.39,38.3975,235060.0
2016-10-31 12:40:00,51.13,51.24,51.12,51.19,177229.0,38.3975,38.4801,38.39,38.4425,177229.0
2016-10-31 12:50:00,51.19,51.22,51.02,51.02,149158.0,38.4425,38.4651,38.3149,38.3149,149158.0
2016-10-31 13:00:00,51.03,51.19,51.01,51.12,183619.0,38.3224,38.4425,38.3074,38.39,183619.0
2016-10-31 13:10:00,51.13,51.28,51.1,51.24,187801.0,38.3975,38.5101,38.3749,38.4801,187801.0
2016-10-31 13:20:00,51.24,51.29,51.1,51.12,207859.0,38.4801,38.5176,38.3749,38.39,207859.0
2016-10-31 13:30:00,51.12,51.14,51.06,51.1,171080.0,38.39,38.405,38.3449,38.3749,171080.0
2016-10-31 13:40:00,51.11,51.2,51.04,51.06,216217.0,38.3824,38.45,38.3299,38.3449,216217.0
2016-10-31 13:50:00,51.05,51.12,51.01,51.04,226368.0,38.3374,38.39,38.3074,38.3299,226368.0
2016-10-31 14:00:00,51.05,51.14,51.04,51.13,209034.0,38.3374,38.405,38.3299,38.3975,209034.0
2016-10-31 14:10:00,51.13,51.18,51.06,51.1,269414.0,38.3975,38.435,38.3449,38.3749,269414.0
2016-10-31 14:20:00,51.1,51.1,51.01,51.05,263274.0,38.3749,38.3749,38.3074,38.3374,263274.0
2016-10-31 14:30:00,51.06,51.13,51.04,51.12,150387.0,38.3449,38.3975,38.3299,38.39,150387.0
2016-10-31 14:40:00,51.13,51.15,51.04,51.1,227637.0,38.3975,38.4125,38.3299,38.3749,227637.0
2016-10-31 14:50:00,51.1,51.17,51.08,51.1,140061.0,38.3749,38.4275,38.3599,38.3749,140061.0
2016-10-31 15:00:00,51.1,51.18,51.06,51.16,238283.0,38.3749,38.435,38.3449,38.42,238283.0
2016-10-31 15:10:00,51.16,51.23,51.13,51.14,226585.0,38.42,38.4726,38.3975,38.405,226585.0
2016-10-31 15:20:00,51.14,51.14,51.0,51.09,251568.0,38.405,38.405,38.2998,38.3674,251568.0
2016-10-31 15:30:00,51.1,51.13,50.93,50.93,317476.0,38.3749,38.3975,38.2473,38.2473,317476.0
2016-10-31 15:40:00,50.94,51.04,50.93,51.03,379135.0,38.2548,38.3299,38.2473,38.3224,379135.0
2016-10-31 15:50:00,51.03,51.03,50.9,50.92,761446.0,38.3224,38.3224,38.2247,38.2398,761446.0
2016-11-01 09:30:00,50.93,51.13,50.8,50.8,391002.0,38.2473,38.3975,38.1496,38.1496,391002.0
2016-11-01 09:40:00,50.81,51.1,50.81,50.99,233042.0,38.1572,38.3749,38.1572,38.2923,233042.0
2016-11-01 09:50:00,50.99,51.07,50.91,51.05,196110.0,38.2923,38.3524,38.2323,38.3374,196110.0
2016-11-01 10:00:00,51.06,51.19,50.85,50.92,205274.0,38.3449,38.4425,38.1872,38.2398,205274.0
2016-11-01 10:10:00,50.91,51.08,50.86,51.08,139106.0,38.2323,38.3599,38.1947,38.3599,139106.0
2016-11-01 10:20:00,51.08,51.19,51.07,51.1,216983.0,38.3599,38.4425,38.3524,38.3749,216983.0
2016-11-01 10:30:00,51.1,51.25,51.1,51.23,215990.0,38.3749,38.4876,38.3749,38.4726,215990.0
2016-11-01 10:40:00,51.22,51.33,51.2,51.23,309660.0,38.4651,38.5477,38.45,38.4726,309660.0
2016-11-01 10:50:00,51.24,51.36,51.09,51.1,181233.0,38.4801,38.5702,38.3674,38.3749,181233.0
2016-11-01 11:00:00,51.09,51.1,50.93,50.97,168486.0,38.3674,38.3749,38.2473,38.2773,168486.0
2016-11-01 11:10:00,50.98,51.04,50.89,51.04,184314.0,38.2848,38.3299,38.2172,38.3299,184314.0
2016-11-01 11:20:00,51.04,51.05,50.95,50.98,158550.0,38.3299,38.3374,38.2623,38.2848,158550.0
2016-11-01 11:30:00,50.97,50.98,50.9,50.98,97269.0,38.2773,38.2848,38.2247,38.2848,97269.0
2016-11-01 11:40:00,50.96,51.08,50.93,51.06,177757.0,38.2698,38.3599,38.2473,38.3449,177757.0
2016-11-01 11:50:00,51.07,51.11,50.91,50.94,122038.0,38.3524,38.3824,38.2323,38.2548,122038.0
2016-11-01 12:00:00,50.94,50.99,50.88,50.89,93444.0,38.2548,38.2923,38.2097,38.2172,93444.0
2016-11-01 12:10:00,50.88,50.91,50.81,50.83,130874.0,38.2097,38.2323,38.1572,38.1722,130874.0
2016-11-01 12:20:00,50.83,50.84,50.72,50.73,122409.0,38.1722,38.1797,38.0896,38.0971,122409.0
2016-11-01 12:30:00,50.73,50.91,50.72,50.83,181875.0,38.0971,38.2323,38.0896,38.1722,181875.0
2016-11-01 12:40:00,50.84,50.93,50.76,50.78,83484.0,38.1797,38.2473,38.1196,38.1346,83484.0
2016-11-01 12:50:00,50.77,50.84,50.75,50.83,111148.0,38.1271,38.1797,38.1121,38.1722,111148.0
2016-11-01 13:00:00,50.82,50.87,50.82,50.84,119088.0,38.1647,38.2022,38.1647,38.1797,119088.0
2016-11-01 13:10:00,50.84,50.84,50.74,50.75,125350.0,38.1797,38.1797,38.1046,38.1121,125350.0
2016-11-01 13:20:00,50.75,50.78,50.72,50.74,71180.0,38.1121,38.1346,38.0896,38.1046,71180.0
2016-11-01 13:30:00,50.73,50.74,50.69,50.7,122226.0,38.0971,38.1046,38.067,38.0745,122226.0
2016-11-01 13:40:00,50.7,50.7,50.55,50.57,201821.0,38.0745,38.0745,37.9619,37.9769,201821.0
2016-11-01 13:50:00,50.57,50.61,50.54,50.59,168223.0,37.9769,38.007,37.9544,37.9919,168223.0
2016-11-01 14:00:00,50.59,50.59,50.5,50.51,188601.0,37.9919,37.9919,37.9244,37.9319,188601.0
2016-11-01 14:10:00,50.51,50.52,50.37,50.45,258234.0,37.9319,37.9394,37.8267,37.8868,258234.0
2016-11-01 14:20:00,50.45,50.63,50.44,50.57,207087.0,37.8868,38.022,37.8793,37.9769,207087.0
2016-11-01 14:30:00,50.57,50.66,50.44,50.55,288489.0,37.9769,38.0445,37.8793,37.9619,288489.0
2016-11-01 14:40:00,50.55,50.65,50.53,50.56,159682.0,37.9619,38.037,37.9469,37.9694,159682.0
2016-11-01 14:50:00,50.55,50.7,50.52,50.64,188061.0,37.9619,38.0745,37.9394,38.0295,188061.0
2016-11-01 15:00:00,50.63,50.72,50.58,50.72,181795.0,38.022,38.0896,37.9844,38.0896,181795.0
2016-11-01 15:10:00,50.71,50.76,50.62,50.74,162975.0,38.0821,38.1196,38.0145,38.1046,162975.0
2016-11-01 15:20:00,50.73,50.74,50.66,50.7,155208.0,38.0971,38.1046,38.0445,38.0745,155208.0
2016-11-01 15:30:00,50.7,50.8,50.63,50.79,281981.0,38.0745,38.1496,38.022,38.1421,281981.0
2016-11-01 15:40:00,50.78,50.97,50.73,50.93,244831.0,38.1346,38.2773,38.0971,38.2473,244831.0
2016-11-01 15:50:00,50.93,50.96,50.77,50.8,576765.0,38.2473,38.2698,38.1271,38.1496,576765.0
2016-11-02 09:30:00,50.89,50.98,50.77,50.91,310714.0,38.2172,38.2848,38.1271,38.2323,310714.0
2016-11-02 09:40:00,50.91,50.95,50.71,50.74,278280.0,38.2323,38.2623,38.0821,38.1046,278280.0
2016-11-02 09:50:00,50.73,50.88,50.64,50.8,157306.0,38.0971,38.2097,38.0295,38.1496,157306.0
2016-11-02 10:00:00,50.8,50.98,50.77,50.96,279824.0,38.1496,38.2848,38.1271,38.2698,279824.0
2016-11-02 10:10:00,50.97,50.97,50.81,50.81,152259.0,38.2773,38.2773,38.1572,38.1572,152259.0
2016-11-02 10:20:00,50.81,50.95,50.79,50.89,273788.0,38.1572,38.2623,38.1421,38.2172,273788.0
2016-11-02 10:30:00,50.88,50.9,50.75,50.85,133238.0,38.2097,38.2247,38.1121,38.1872,133238.0
2016-11-02 10:40:00,50.85,50.87,50.76,50.81,103598.0,38.1872,38.2022,38.1196,38.1572,103598.0
2016-11-02 10:50:00,50.8,50.82,50.64,50.64,212003.0,38.1496,38.1647,38.0295,38.0295,212003.0
2016-11-02 11:00:00,50.64,50.69,50.6,50.65,128497.0,38.0295,38.067,37.9994,38.037,128497.0
2016-11-02 11:10:00,50.66,50.85,50.65,50.83,146840.0,38.0445,38.1872,38.037,38.1722,146840.0
2016-11-02 11:20:00,50.84,50.85,50.8,50.84,134856.0,38.1797,38.1872,38.1496,38.1797,134856.0
2016-11-02 11:30:00,50.85,50.86,50.7,50.71,123497.0,38.1872,38.1947,38.0745,38.0821,123497.0
2016-11-02 11:40:00,50.7,50.75,50.67,50.71,126660.0,38.0745,38.1121,38.052,38.0821,126660.0
2016-11-02 11:50:00,50.71,50.73,50.63,50.65,115045.0,38.0821,38.0971,38.022,38.037,115045.0
2016-11-02 12:00:00,50.65,50.74,50.6,50.72,98810.0,38.037,38.1046,37.9994,38.0896,98810.0
2016-11-02 12:10:00,50.73,50.73,50.59,50.62,118315.0,38.0971,38.0971,37.9919,38.0145,118315.0
2016-11-02 12:20:00,50.62,50.68,50.58,50.66,128712.0,38.0145,38.0595,37.9844,38.0445,128712.0
2016-11-02 12:30:00,50.67,50.75,50.63,50.64,196705.0,38.052,38.1121,38.022,38.0295,196705.0
2016-11-02 12:40:00,50.64,50.74,50.61,50.69,97861.0,38.0295,38.1046,38.007,38.067,97861.0
2016-11-02 12:50:00,50.69,50.76,50.67,50.74,93686.0,38.067,38.1196,38.052,38.1046,93686.0
2016-11-02 13:00:00,50.73,50.79,50.72,50.73,104001.0,38.0971,38.1421,38.0896,38.0971,104001.0
2016-11-02 13:10:00,50.74,50.74,50.55,50.56,168642.0,38.1046,38.1046,37.9619,37.9694,168642.0
2016-11-02 13:20:00,50.55,50.6,50.54,50.58,120002.0,37.9619,37.9994,37.9544,37.9844,120002.0
2016-11-02 13:30:00,50.57,50.61,50.54,50.56,110370.0,37.9769,38.007,37.9544,37.9694,110370.0
2016-11-02 13:40:00,50.57,50.65,50.55,50.63,73890.0,37.9769,38.037,37.9619,38.022,73890.0
2016-11-02 13:50:00,50.63,50.79,50.63,50.74,115778.0,38.022,38.1421,38.022,38.1046,115778.0
2016-11-02 14:00:00,50.74,50.76,50.53,50.55,158581.0,38.1046,38.1196,37.9469,37.9619,158581.0
2016-11-02 14:10:00,50.54,50.8,50.54,50.79,197492.0,37.9544,38.1496,37.9544,38.1421,197492.0
2016-11-02 14:20:00,50.79,50.94,50.79,50.83,196981.0,38.1421,38.2548,38.1421,38.1722,196981.0
2016-11-02 14:30:00,50.82,50.86,50.75,50.8,133711.0,38.1647,38.1947,38.1121,38.1496,133711.0
2016-11-02 14:40:00,50.8,50.85,50.73,50.73,114195.0,38.1496,38.1872,38.0971,38.0971,114195.0
2016-11-02 14:50:00,50.73,50.79,50.65,50.68,154261.0,38.0971,38.1421,38.037,38.0595,154261.0
2016-11-02 15:00:00,50.67,50.68,50.56,50.68,161996.0,38.052,38.0595,37.9694,38.0595,161996.0
2016-11-02 15:10:00,50.68,50.7,50.64,50.67,210365.0,38.0595,38.0745,38.0295,38.052,210365.0
2016-11-02 15:20:00,50.67,50.8,50.66,50.75,284943.0,38.052,38.1496,38.0445,38.1121,284943.0
2016-11-02 15:30:00,50.75,50.84,50.75,50.8,310198.0,38.1121,38.1797,38.1121,38.1496,310198.0
2016-11-02 15:40:00,50.79,50.85,50.74,50.76,298101.0,38.1421,38.1872,38.1046,38.1196,298101.0
2016-11-02 15:50:00,50.76,50.76,50.57,50.58,670254.0,38.1196,38.1196,37.9769,37.9844,670254.0
2016-11-03 09:30:00,50.51,50.7,50.47,50.64,272148.0,37.9319,38.0745,37.9018,38.0295,272148.0
2016-11-03 09:40:00,50.63,50.89,50.6,50.74,173728.0,38.022,38.2172,37.9994,38.1046,173728.0
2016-11-03 09:50:00,50.73,50.83,50.46,50.53,561551.0,38.0971,38.1722,37.8943,37.9469,561551.0
2016-11-03 10:00:00,50.53,50.64,50.45,50.54,520550.0,37.9469,38.0295,37.8868,37.9544,520550.0
2016-11-03 10:10:00,50.54,50.56,50.42,50.45,420273.0,37.9544,37.9694,37.8643,37.8868,420273.0
2016-11-03 10:20:00,50.45,50.6,50.41,50.6,231260.0,37.8868,37.9994,37.8568,37.9994,231260.0
2016-11-03 10:30:00,50.6,50.6,50.41,50.54,265125.0,37.9994,37.9994,37.8568,37.9544,265125.0
2016-11-03 10:40:00,50.54,50.57,50.49,50.53,199635.0,37.9544,37.9769,37.9168,37.9469,199635.0
2016-11-03 10:50:00,50.52,50.65,50.5,50.56,135366.0,37.9394,38.037,37.9244,37.9694,135366.0
2016-11-03 11:00:00,50.55,50.67,50.5,50.65,165024.0,37.9619,38.052,37.9244,38.037,165024.0
2016-11-03 11:10:00,50.66,50.67,50.6,50.63,235348.0,38.0445,38.052,37.9994,38.022,235348.0
2016-11-03 11:20:00,50.64,50.69,50.61,50.63,181750.0,38.0295,38.067,38.007,38.022,181750.0
2016-11-03 11:30:00,50.62,50.67,50.61,50.63,114845.0,38.0145,38.052,38.007,38.022,114845.0
2016-11-03 11:40:00,50.63,50.68,50.61,50.64,137390.0,38.022,38.0595,38.007,38.0295,137390.0
2016-11-03 11:50:00,50.64,50.68,50.61,50.64,139647.0,38.0295,38.0595,38.007,38.0295,139647.0
2016-11-03 12:00:00,50.64,50.7,50.62,50.63,273015.0,38.0295,38.0745,38.0145,38.022,273015.0
2016-11-03 12:10:00,50.63,50.66,50.58,50.63,257020.0,38.022,38.0445,37.9844,38.022,257020.0
2016-11-03 12:20:00,50.62,50.65,50.6,50.62,296032.0,38.0145,38.037,37.9994,38.0145,296032.0
2016-11-03 12:30:00,50.63,50.65,50.49,50.54,395792.0,38.022,38.037,37.9168,37.9544,395792.0
2016-11-03 12:40:00,50.53,50.56,50.46,50.51,429663.0,37.9469,37.9694,37.8943,37.9319,429663.0
2016-11-03 12:50:00,50.5,50.65,50.49,50.62,380932.0,37.9244,38.037,37.9168,38.0145,380932.0
2016-11-03 13:00:00,50.62,50.65,50.61,50.64,195617.0,38.0145,38.037,38.007,38.0295,195617.0
2016-11-03 13:10:00,50.63,50.69,50.62,50.66,114766.0,38.022,38.067,38.0145,38.0445,114766.0
2016-11-03 13:20:00,50.66,50.68,50.63,50.65,115086.0,38.0445,38.0595,38.022,38.037,115086.0
2016-11-03 13:30:00,50.66,50.77,50.63,50.73,148590.0,38.0445,38.1271,38.022,38.0971,148590.0
2016-11-03 13:40:00,50.74,50.78,50.7,50.76,104655.0,38.1046,38.1346,38.0745,38.1196,104655.0
2016-11-03 13:50:00,50.77,50.78,50.63,50.65,127789.0,38.1271,38.1346,38.022,38.037,127789.0
2016-11-03 14:00:00,50.64,50.74,50.62,50.72,93173.0,38.0295,38.1046,38.0145,38.0896,93173.0
2016-11-03 14:10:00,50.71,50.72,50.49,50.55,448247.0,38.0821,38.0896,37.9168,37.9619,448247.0
2016-11-03 14:20:00,50.55,50.59,50.44,50.44,557705.0,37.9619,37.9919,37.8793,37.8793,557705.0
2016-11-03 14:30:00,50.44,50.54,50.4,50.53,533466.0,37.8793,37.9544,37.8493,37.9469,533466.0
2016-11-03 14:40:00,50.52,50.66,50.46,50.62,450738.0,37.9394,38.0445,37.8943,38.0145,450738.0
2016-11-03 14:50:00,50.62,50.68,50.49,50.53,289555.0,38.0145,38.0595,37.9168,37.9469,289555.0
2016-11-03 15:00:00,50.53,50.53,50.35,50.37,486882.0,37.9469,37.9469,37.8117,37.8267,486882.0
2016-11-03 15:10:00,50.37,50.43,50.34,50.4,591075.0,37.8267,37.8718,37.8042,37.8493,591075.0
2016-11-03 15:20:00,50.4,50.41,50.3,50.31,295089.0,37.8493,37.8568,37.7742,37.7817,295089.0
2016-11-03 15:30:00,50.32,50.34,50.23,50.23,642851.0,37.7892,37.8042,37.7216,37.7216,642851.0
2016-11-03 15:40:00,50.23,50.27,50.14,50.16,549316.0,37.7216,37.7516,37.654,37.669,549316.0
2016-11-03 15:50:00,50.15,50.27,50.1,50.21,1295654.0,37.6615,37.7516,37.624,37.7066,1295654.0
2016-11-04 09:30:00,50.46,51.09,50.46,51.0,551791.0,37.8943,38.3674,37.8943,38.2998,551791.0
2016-11-04 09:40:00,51.0,51.08,50.88,51.0,441659.0,38.2998,38.3599,38.2097,38.2998,441659.0
2016-11-04 09:50:00,51.0,51.2,50.92,50.98,326973.0,38.2998,38.45,38.2398,38.2848,326973.0
2016-11-04 10:00:00,50.98,51.17,50.94,51.08,208639.0,38.2848,38.4275,38.2548,38.3599,208639.0
2016-11-04 10:10:00,51.09,51.19,50.99,51.04,232634.0,38.3674,38.4425,38.2923,38.3299,232634.0
2016-11-04 10:20:00,51.04,51.05,50.87,51.02,282564.0,38.3299,38.3374,38.2022,38.3149,282564.0
2016-11-04 10:30:00,51.01,51.09,50.98,51.08,369514.0,38.3074,38.3674,38.2848,38.3599,369514.0
2016-11-04 10:40:00,51.08,51.15,50.98,51.1,378486.0,38.3599,38.4125,38.2848,38.3749,378486.0
2016-11-04 10:50:00,51.1,51.12,50.98,51.02,220469.0,38.3749,38.39,38.2848,38.3149,220469.0
2016-11-04 11:00:00,51.03,51.15,51.02,51.06,216508.0,38.3224,38.4125,38.3149,38.3449,216508.0
2016-11-04 11:10:00,51.06,51.21,51.06,51.15,337981.0,38.3449,38.4575,38.3449,38.4125,337981.0
2016-11-04 11:20:00,51.15,51.2,51.08,51.19,259218.0,38.4125,38.45,38.3599,38.4425,259218.0
2016-11-04 11:30:00,51.19,51.21,51.05,51.12,296625.0,38.4425,38.4575,38.3374,38.39,296625.0
2016-11-04 11:40:00,51.11,51.2,51.07,51.1,196194.0,38.3824,38.45,38.3524,38.3749,196194.0
2016-11-04 11:50:00,51.1,51.12,50.98,50.99,175985.0,38.3749,38.39,38.2848,38.2923,175985.0
2016-11-04 12:00:00,50.98,51.05,50.92,50.95,131172.0,38.2848,38.3374,38.2398,38.2623,131172.0
2016-11-04 12:10:00,50.94,50.98,50.87,50.95,256209.0,38.2548,38.2848,38.2022,38.2623,256209.0
2016-11-04 12:20:00,50.95,51.03,50.95,51.03,192490.0,38.2623,38.3224,38.2623,38.3224,192490.0
2016-11-04 12:30:00,51.03,51.06,50.99,51.01,204356.0,38.3224,38.3449,38.2923,38.3074,204356.0
2016-11-04 12:40:00,51.0,51.04,50.97,51.03,117264.0,38.2998,38.3299,38.2773,38.3224,117264.0
2016-11-04 12:50:00,51.02,51.19,51.02,51.15,169071.0,38.3149,38.4425,38.3149,38.4125,169071.0
2016-11-04 13:00:00,51.15,51.17,51.11,51.16,155789.0,38.4125,38.4275,38.3824,38.42,155789.0
2016-11-04 13:10:00,51.17,51.23,51.14,51.2,190277.0,38.4275,38.4726,38.405,38.45,190277.0
2016-11-04 13:20:00,51.2,51.2,51.12,51.14,72692.0,38.45,38.45,38.39,38.405,72692.0
2016-11-04 13:30:00,51.14,51.33,51.13,51.33,224323.0,38.405,38.5477,38.3975,38.5477,224323.0
2016-11-04 13:40:00,51.33,51.45,51.32,51.44,176684.0,38.5477,38.6378,38.5402,38.6303,176684.0
2016-11-04 13:50:00,51.43,51.44,51.36,51.38,129244.0,38.6228,38.6303,38.5702,38.5852,129244.0
2016-11-04 14:00:00,51.38,51.39,51.31,51.35,149227.0,38.5852,38.5927,38.5326,38.5627,149227.0
2016-11-04 14:10:00,51.35,51.39,51.28,51.3,126390.0,38.5627,38.5927,38.5101,38.5251,126390.0
2016-11-04 14:20:00,51.3,51.33,51.23,51.28,147402.0,38.5251,38.5477,38.4726,38.5101,147402.0
2016-11-04 14:30:00,51.27,51.3,51.23,51.27,105161.0,38.5026,38.5251,38.4726,38.5026,105161.0
2016-11-04 14:40:00,51.27,51.31,51.22,51.26,154549.0,38.5026,38.5326,38.4651,38.4951,154549.0
2016-11-04 14:50:00,51.25,51.26,51.11,51.14,262510.0,38.4876,38.4951,38.3824,38.405,262510.0
2016-11-04 15:00:00,51.14,51.14,51.05,51.1,326163.0,38.405,38.405,38.3374,38.3749,326163.0
2016-11-04 15:10:00,51.1,51.2,51.06,51.12,307159.0,38.3749,38.45,38.3449,38.39,307159.0
2016-11-04 15:20:00,51.11,51.16,51.09,51.13,237349.0,38.3824,38.42,38.3674,38.3975,237349.0
2016-11-04 15:30:00,51.14,51.14,51.05,51.11,477594.0,38.405,38.405,38.3374,38.3824,477594.0
2016-11-04 15:40:00,51.1,51.11,50.97,51.06,588127.0,38.3749,38.3824,38.2773,38.3449,588127.0
2016-11-04 15:50:00,51.06,51.14,51.01,51.02,1560467.0,38.3449,38.405,38.3074,38.3149,1560467.0
2016-11-07 09:30:00,51.7,52.47,51.59,52.25,980066.0,38.8255,39.4038,38.7429,39.2386,980066.0
2016-11-07 09:40:00,52.25,52.96,52.2,52.6,841724.0,39.2386,39.7718,39.201,39.5014,841724.0
2016-11-07 09:50:00,52.61,52.83,52.4,52.82,483304.0,39.5089,39.6741,39.3512,39.6666,483304.0
2016-11-07 10:00:00,52.83,53.1,52.8,53.04,820260.0,39.6741,39.8769,39.6516,39.8318,820260.0
2016-11-07 10:10:00,53.04,53.07,52.77,52.85,637085.0,39.8318,39.8544,39.6291,39.6891,637085.0
2016-11-07 10:20:00,52.86,52.87,52.55,52.55,280906.0,39.6967,39.7042,39.4639,39.4639,280906.0
2016-11-07 10:30:00,52.56,52.7,52.45,52.59,246709.0,39.4714,39.5765,39.3888,39.4939,246709.0
2016-11-07 10:40:00,52.58,52.63,52.46,52.55,250629.0,39.4864,39.5239,39.3963,39.4639,250629.0
2016-11-07 10:50:00,52.56,52.66,52.5,52.62,239012.0,39.4714,39.5465,39.4263,39.5164,239012.0
2016-11-07 11:00:00,52.62,52.65,52.4,52.47,187607.0,39.5164,39.539,39.3512,39.4038,187607.0
2016-11-07 11:10:00,52.47,52.47,52.32,52.42,226566.0,39.4038,39.4038,39.2911,39.3662,226566.0
2016-11-07 11:20:00,52.41,52.51,52.37,52.48,265039.0,39.3587,39.4338,39.3287,39.4113,265039.0
2016-11-07 11:30:00,52.49,52.72,52.48,52.65,226565.0,39.4188,39.5915,39.4113,39.539,226565.0
2016-11-07 11:40:00,52.65,52.77,52.57,52.77,186758.0,39.539,39.6291,39.4789,39.6291,186758.0
2016-11-07 11:50:00,52.76,52.76,52.6,52.68,112955.0,39.6216,39.6216,39.5014,39.5615,112955.0
2016-11-07 12:00:00,52.68,52.89,52.67,52.88,229738.0,39.5615,39.7192,39.554,39.7117,229738.0
2016-11-07 12:10:00,52.89,52.9,52.78,52.8,181212.0,39.7192,39.7267,39.6366,39.6516,181212.0
2016-11-07 12:20:00,52.79,52.8,52.72,52.77,114507.0,39.6441,39.6516,39.5915,39.6291,114507.0
2016-11-07 12:30:00,52.77,52.83,52.75,52.78,172364.0,39.6291,39.6741,39.6141,39.6366,172364.0
2016-11-07 12:40:00,52.78,52.9,52.77,52.86,229376.0,39.6366,39.7267,39.6291,39.6967,229376.0
2016-11-07 12:50:00,52.85,52.94,52.82,52.89,171442.0,39.6891,39.7567,39.6666,39.7192,171442.0
2016-11-07 13:00:00,52.89,52.95,52.82,52.86,143752.0,39.7192,39.7642,39.6666,39.6967,143752.0
2016-11-07 13:10:00,52.87,52.87,52.72,52.75,131503.0,39.7042,39.7042,39.5915,39.6141,131503.0
2016-11-07 13:20:00,52.75,52.85,52.75,52.81,103999.0,39.6141,39.6891,39.6141,39.6591,103999.0
2016-11-07 13:30:00,52.82,52.82,52.72,52.77,119213.0,39.6666,39.6666,39.5915,39.6291,119213.0
2016-11-07 13:40:00,52.77,52.81,52.73,52.76,129535.0,39.6291,39.6591,39.599,39.6216,129535.0
2016-11-07 13:50:00,52.76,52.87,52.7,52.75,160318.0,39.6216,39.7042,39.5765,39.6141,160318.0
2016-11-07 14:00:00,52.75,52.83,52.66,52.69,145082.0,39.6141,39.6741,39.5465,39.569,145082.0
2016-11-07 14:10:00,52.68,52.81,52.68,52.77,135085.0,39.5615,39.6591,39.5615,39.6291,135085.0
2016-11-07 14:20:00,52.77,52.81,52.72,52.79,149747.0,39.6291,39.6591,39.5915,39.6441,149747.0
2016-11-07 14:30:00,52.8,52.82,52.68,52.73,122922.0,39.6516,39.6666,39.5615,39.599,122922.0
2016-11-07 14:40:00,52.74,52.74,52.58,52.59,160017.0,39.6065,39.6065,39.4864,39.4939,160017.0
2016-11-07 14:50:00,52.59,52.67,52.56,52.65,191440.0,39.4939,39.554,39.4714,39.539,191440.0
2016-11-07 15:00:00,52.65,52.68,52.46,52.47,198007.0,39.539,39.5615,39.3963,39.4038,198007.0
2016-11-07 15:10:00,52.48,52.58,52.47,52.51,192714.0,39.4113,39.4864,39.4038,39.4338,192714.0
2016-11-07 15:20:00,52.51,52.57,52.45,52.46,181632.0,39.4338,39.4789,39.3888,39.3963,181632.0
2016-11-07 15:30:00,52.47,52.47,52.34,52.4,255600.0,39.4038,39.4038,39.3061,39.3512,255600.0
2016-11-07 15:40:00,52.4,52.6,52.38,52.6,372575.0,39.3512,39.5014,39.3362,39.5014,372575.0
2016-11-07 15:50:00,52.6,52.64,52.54,52.6,586944.0,39.5014,39.5314,39.4563,39.5014,586944.0
2016-11-08 09:30:00,52.29,52.45,52.02,52.16,362399.0,39.2686,39.3888,39.0658,39.171,362399.0
2016-11-08 09:40:00,52.18,52.31,52.09,52.19,179672.0,39.186,39.2836,39.1184,39.1935,179672.0
2016-11-08 09:50:00,52.2,52.27,52.12,52.15,143557.0,39.201,39.2536,39.1409,39.1635,143557.0
2016-11-08 10:00:00,52.14,52.36,52.11,52.34,137828.0,39.156,39.3212,39.1334,39.3061,137828.0
2016-11-08 10:10:00,52.34,52.68,52.33,52.58,484386.0,39.3061,39.5615,39.2986,39.4864,484386.0
2016-11-08 10:20:00,52.58,52.63,52.54,52.56,219512.0,39.4864,39.5239,39.4563,39.4714,219512.0
2016-11-08 10:30:00,52.57,52.57,52.4,52.46,124202.0,39.4789,39.4789,39.3512,39.3963,124202.0
2016-11-08 10:40:00,52.45,52.53,52.43,52.43,167503.0,39.3888,39.4488,39.3737,39.3737,167503.0
2016-11-08 10:50:00,52.43,52.49,52.4,52.49,144234.0,39.3737,39.4188,39.3512,39.4188,144234.0
2016-11-08 11:00:00,52.49,52.67,52.49,52.65,189193.0,39.4188,39.554,39.4188,39.539,189193.0
2016-11-08 11:10:00,52.64,52.89,52.63,52.81,166852.0,39.5314,39.7192,39.5239,39.6591,166852.0
2016-11-08 11:20:00,52.81,52.95,52.81,52.93,190437.0,39.6591,39.7642,39.6591,39.7492,190437.0
2016-11-08 11:30:00,52.94,53.11,52.93,53.03,317055.0,39.7567,39.8844,39.7492,39.8243,317055.0
2016-11-08 11:40:00,53.02,53.19,53.0,53.16,505838.0,39.8168,39.9445,39.8018,39.922,505838.0
2016-11-08 11:50:00,53.16,53.26,53.12,53.25,328447.0,39.922,39.997,39.8919,39.9895,328447.0
2016-11-08 12:00:00,53.25,53.34,53.21,53.3,240260.0,39.9895,40.0571,39.9595,40.0271,240260.0
2016-11-08 12:10:00,53.3,53.31,53.18,53.27,118524.0,40.0271,40.0346,39.937,40.0046,118524.0
2016-11-08 12:20:00,53.27,53.27,53.17,53.17,120734.0,40.0046,40.0046,39.9295,39.9295,120734.0
2016-11-08 12:30:00,53.18,53.18,53.11,53.14,113765.0,39.937,39.937,39.8844,39.9069,113765.0
2016-11-08 12:40:00,53.14,53.16,53.11,53.14,142787.0,39.9069,39.922,39.8844,39.9069,142787.0
2016-11-08 12:50:00,53.14,53.15,53.09,53.12,63662.0,39.9069,39.9144,39.8694,39.8919,63662.0
2016-11-08 13:00:00,53.12,53.13,52.92,52.95,92362.0,39.8919,39.8994,39.7417,39.7642,92362.0
2016-11-08 13:10:00,52.95,53.02,52.83,52.88,124111.0,39.7642,39.8168,39.6741,39.7117,124111.0
2016-11-08 13:20:00,52.89,52.91,52.84,52.87,100592.0,39.7192,39.7342,39.6816,39.7042,100592.0
2016-11-08 13:30:00,52.87,52.96,52.85,52.91,98652.0,39.7042,39.7718,39.6891,39.7342,98652.0
2016-11-08 13:40:00,52.91,53.0,52.88,52.99,113104.0,39.7342,39.8018,39.7117,39.7943,113104.0
2016-11-08 13:50:00,52.98,53.01,52.93,52.98,267558.0,39.7868,39.8093,39.7492,39.7868,267558.0
2016-11-08 14:00:00,52.98,52.99,52.91,52.93,185545.0,39.7868,39.7943,39.7342,39.7492,185545.0
2016-11-08 14:10:00,52.93,52.96,52.87,52.9,139438.0,39.7492,39.7718,39.7042,39.7267,139438.0
2016-11-08 14:20:00,52.89,52.94,52.8,52.83,249372.0,39.7192,39.7567,39.6516,39.6741,249372.0
2016-11-08 14:30:00,52.82,52.84,52.75,52.8,113796.0,39.6666,39.6816,39.6141,39.6516,113796.0
2016-11-08 14:40:00,52.8,52.85,52.77,52.84,119596.0,39.6516,39.6891,39.6291,39.6816,119596.0
2016-11-08 14:50:00,52.84,52.94,52.83,52.92,109861.0,39.6816,39.7567,39.6741,39.7417,109861.0
2016-11-08 15:00:00,52.92,53.02,52.88,53.02,112272.0,39.7417,39.8168,39.7117,39.8168,112272.0
2016-11-08 15:10:00,53.02,53.09,53.02,53.03,162508.0,39.8168,39.8694,39.8168,39.8243,162508.0
2016-11-08 15:20:00,53.03,53.12,53.03,53.11,160630.0,39.8243,39.8919,39.8243,39.8844,160630.0
2016-11-08 15:30:00,53.11,53.16,53.05,53.06,250619.0,39.8844,39.922,39.8393,39.8469,250619.0
2016-11-08 15:40:00,53.07,53.13,53.0,53.11,378301.0,39.8544,39.8994,39.8018,39.8844,378301.0
2016-11-08 15:50:00,53.12,53.2,53.1,53.18,1223988.0,39.8919,39.952,39.8769,39.937,1223988.0
2016-11-09 09:30:00,55.25,57.3,55.05,55.2,2350523.0,41.4915,43.031,41.3413,41.4539,2350523.0
2016-11-09 09:40:00,55.15,55.2,54.9,55.19,1214966.0,41.4164,41.4539,41.2287,41.4464,1214966.0
2016-11-09 09:50:00,55.18,56.08,55.15,56.08,1084730.0,41.4389,42.1148,41.4164,42.1148,1084730.0
2016-11-09 10:00:00,56.06,56.14,55.27,55.36,1137434.0,42.0998,42.1599,41.5065,41.5741,1137434.0
2016-11-09 10:10:00,55.35,55.53,55.24,55.4,771802.0,41.5666,41.7018,41.484,41.6041,771802.0
2016-11-09 10:20:00,55.4,55.79,55.33,55.6,619007.0,41.6041,41.897,41.5516,41.7543,619007.0
2016-11-09 10:30:00,55.59,55.94,55.53,55.85,923097.0,41.7468,42.0097,41.7018,41.9421,923097.0
2016-11-09 10:40:00,55.85,55.97,55.81,55.91,525973.0,41.9421,42.0322,41.912,41.9871,525973.0
2016-11-09 10:50:00,55.91,56.48,55.88,56.47,764941.0,41.9871,42.4152,41.9646,42.4077,764941.0
2016-11-09 11:00:00,56.49,56.93,56.43,56.59,1026730.0,42.4227,42.7531,42.3776,42.4978,1026730.0
2016-11-09 11:10:00,56.58,56.6,56.33,56.56,658991.0,42.4903,42.5053,42.3025,42.4753,658991.0
2016-11-09 11:20:00,56.55,56.7,56.39,56.67,427117.0,42.4678,42.5804,42.3476,42.5579,427117.0
2016-11-09 11:30:00,56.68,56.95,56.57,56.92,641762.0,42.5654,42.7682,42.4828,42.7456,641762.0
2016-11-09 11:40:00,56.93,57.0,56.87,56.98,589047.0,42.7531,42.8057,42.7081,42.7907,589047.0
2016-11-09 11:50:00,56.98,57.0,56.83,56.89,467767.0,42.7907,42.8057,42.678,42.7231,467767.0
2016-11-09 12:00:00,56.89,56.93,56.56,56.62,397536.0,42.7231,42.7531,42.4753,42.5203,397536.0
2016-11-09 12:10:00,56.62,56.68,56.26,56.37,467972.0,42.5203,42.5654,42.25,42.3326,467972.0
2016-11-09 12:20:00,56.37,56.46,56.27,56.3,338982.0,42.3326,42.4002,42.2575,42.28,338982.0
2016-11-09 12:30:00,56.3,56.39,56.25,56.28,328768.0,42.28,42.3476,42.2425,42.265,328768.0
2016-11-09 12:40:00,56.29,56.48,56.24,56.27,348127.0,42.2725,42.4152,42.235,42.2575,348127.0
2016-11-09 12:50:00,56.27,56.38,56.21,56.38,454259.0,42.2575,42.3401,42.2124,42.3401,454259.0
2016-11-09 13:00:00,56.38,56.49,56.31,56.35,326950.0,42.3401,42.4227,42.2875,42.3176,326950.0
2016-11-09 13:10:00,56.36,56.49,56.27,56.38,313904.0,42.3251,42.4227,42.2575,42.3401,313904.0
2016-11-09 13:20:00,56.39,56.39,56.15,56.23,476229.0,42.3476,42.3476,42.1674,42.2275,476229.0
2016-11-09 13:30:00,56.23,56.31,56.2,56.23,341208.0,42.2275,42.2875,42.2049,42.2275,341208.0
2016-11-09 13:40:00,56.23,56.48,56.19,56.47,534869.0,42.2275,42.4152,42.1974,42.4077,534869.0
2016-11-09 13:50:00,56.46,56.51,56.19,56.21,445523.0,42.4002,42.4377,42.1974,42.2124,445523.0
2016-11-09 14:00:00,56.22,56.27,56.18,56.2,380195.0,42.2199,42.2575,42.1899,42.2049,380195.0
2016-11-09 14:10:00,56.2,56.33,56.2,56.3,371260.0,42.2049,42.3025,42.2049,42.28,371260.0
2016-11-09 14:20:00,56.3,56.5,56.3,56.36,439959.0,42.28,42.4302,42.28,42.3251,439959.0
2016-11-09 14:30:00,56.37,56.89,56.35,56.68,770474.0,42.3326,42.7231,42.3176,42.5654,770474.0
2016-11-09 14:40:00,56.68,56.87,56.68,56.87,512368.0,42.5654,42.7081,42.5654,42.7081,512368.0
2016-11-09 14:50:00,56.86,56.89,56.59,56.66,385322.0,42.7006,42.7231,42.4978,42.5504,385322.0
2016-11-09 15:00:00,56.66,56.72,56.51,56.51,357718.0,42.5504,42.5954,42.4377,42.4377,357718.0
2016-11-09 15:10:00,56.52,56.63,56.38,56.45,391874.0,42.4452,42.5278,42.3401,42.3927,391874.0
2016-11-09 15:20:00,56.46,56.63,56.45,56.5,488796.0,42.4002,42.5278,42.3927,42.4302,488796.0
2016-11-09 15:30:00,56.51,56.57,56.36,56.4,662672.0,42.4377,42.4828,42.3251,42.3551,662672.0
2016-11-09 15:40:00,56.4,56.4,56.28,56.35,623717.0,42.3551,42.3551,42.265,42.3176,623717.0
2016-11-09 15:50:00,56.35,56.42,56.27,56.31,1190512.0,42.3176,42.3701,42.2575,42.2875,1190512.0
2016-11-10 09:30:00,57.0,57.55,56.82,56.93,1044040.0,42.8057,43.2187,42.6705,42.7531,1044040.0
2016-11-10 09:40:00,56.95,57.44,56.89,57.25,960930.0,42.7682,43.1361,42.7231,42.9934,960930.0
2016-11-10 09:50:00,57.25,57.28,56.87,56.94,558741.0,42.9934,43.016,42.7081,42.7606,558741.0
2016-11-10 10:00:00,56.93,57.12,56.84,57.07,463137.0,42.7531,42.8958,42.6855,42.8583,463137.0
2016-11-10 10:10:00,57.08,57.08,56.59,56.61,413239.0,42.8658,42.8658,42.4978,42.5128,413239.0
2016-11-10 10:20:00,56.61,56.86,56.51,56.63,400186.0,42.5128,42.7006,42.4377,42.5278,400186.0
2016-11-10 10:30:00,56.62,56.75,56.47,56.57,323921.0,42.5203,42.618,42.4077,42.4828,323921.0
2016-11-10 10:40:00,56.57,56.6,56.34,56.36,571434.0,42.4828,42.5053,42.3101,42.3251,571434.0
2016-11-10 10:50:00,56.36,56.5,56.35,56.45,349622.0,42.3251,42.4302,42.3176,42.3927,349622.0
2016-11-10 11:00:00,56.44,56.5,56.3,56.3,379950.0,42.3852,42.4302,42.28,42.28,379950.0
2016-11-10 11:10:00,56.3,56.61,56.26,56.58,387337.0,42.28,42.5128,42.25,42.4903,387337.0
2016-11-10 11:20:00,56.58,56.67,56.34,56.38,266034.0,42.4903,42.5579,42.3101,42.3401,266034.0
2016-11-10 11:30:00,56.39,56.45,56.22,56.3,323760.0,42.3476,42.3927,42.2199,42.28,323760.0
2016-11-10 11:40:00,56.3,56.51,56.29,56.47,286082.0,42.28,42.4377,42.2725,42.4077,286082.0
2016-11-10 11:50:00,56.47,56.51,56.29,56.32,653603.0,42.4077,42.4377,42.2725,42.295,653603.0
2016-11-10 12:00:00,56.33,56.4,56.29,56.31,411327.0,42.3025,42.3551,42.2725,42.2875,411327.0
2016-11-10 12:10:00,56.32,56.54,56.3,56.52,319212.0,42.295,42.4603,42.28,42.4452,319212.0
2016-11-10 12:20:00,56.51,56.52,56.44,56.49,238442.0,42.4377,42.4452,42.3852,42.4227,238442.0
2016-11-10 12:30:00,56.5,56.51,56.45,56.47,199918.0,42.4302,42.4377,42.3927,42.4077,199918.0
2016-11-10 12:40:00,56.47,56.61,56.4,56.61,151029.0,42.4077,42.5128,42.3551,42.5128,151029.0
2016-11-10 12:50:00,56.61,56.8,56.59,56.77,154849.0,42.5128,42.6555,42.4978,42.633,154849.0
2016-11-10 13:00:00,56.78,56.85,56.74,56.85,187259.0,42.6405,42.6931,42.6104,42.6931,187259.0
2016-11-10 13:10:00,56.85,56.86,56.58,56.59,158431.0,42.6931,42.7006,42.4903,42.4978,158431.0
2016-11-10 13:20:00,56.6,56.64,56.51,56.55,124138.0,42.5053,42.5354,42.4377,42.4678,124138.0
2016-11-10 13:30:00,56.55,56.59,56.4,56.43,132004.0,42.4678,42.4978,42.3551,42.3776,132004.0
2016-11-10 13:40:00,56.44,56.6,56.35,56.59,164300.0,42.3852,42.5053,42.3176,42.4978,164300.0
2016-11-10 13:50:00,56.59,56.59,56.36,56.41,115128.0,42.4978,42.4978,42.3251,42.3626,115128.0
2016-11-10 14:00:00,56.41,56.45,56.34,56.4,372854.0,42.3626,42.3927,42.3101,42.3551,372854.0
2016-11-10 14:10:00,56.4,56.47,56.35,56.36,276983.0,42.3551,42.4077,42.3176,42.3251,276983.0
2016-11-10 14:20:00,56.36,56.43,56.31,56.4,181618.0,42.3251,42.3776,42.2875,42.3551,181618.0
2016-11-10 14:30:00,56.39,56.83,56.32,56.54,607739.0,42.3476,42.678,42.295,42.4603,607739.0
2016-11-10 14:40:00,56.55,56.75,56.46,56.73,288416.0,42.4678,42.618,42.4002,42.6029,288416.0
2016-11-10 14:50:00,56.73,56.78,56.56,56.67,293950.0,42.6029,42.6405,42.4753,42.5579,293950.0
2016-11-10 15:00:00,56.68,56.77,56.6,56.74,256667.0,42.5654,42.633,42.5053,42.6104,256667.0
2016-11-10 15:10:00,56.73,56.81,56.71,56.78,227831.0,42.6029,42.663,42.5879,42.6405,227831.0
2016-11-10 15:20:00,56.78,56.85,56.77,56.83,295754.0,42.6405,42.6931,42.633,42.678,295754.0
2016-11-10 15:30:00,56.83,56.83,56.66,56.71,418882.0,42.678,42.678,42.5504,42.5879,418882.0
2016-11-10 15:40:00,56.72,56.77,56.65,56.69,441059.0,42.5954,42.633,42.5429,42.5729,441059.0
2016-11-10 15:50:00,56.7,56.82,56.54,56.66,1081241.0,42.5804,42.6705,42.4603,42.5504,1081241.0
2016-11-11 09:30:00,56.34,56.44,55.88,56.08,409890.0,42.3101,42.3852,41.9646,42.1148,409890.0
2016-11-11 09:40:00,56.1,56.33,56.05,56.23,281678.0,42.1298,42.3025,42.0923,42.2275,281678.0
2016-11-11 09:50:00,56.23,56.42,56.22,56.32,568751.0,42.2275,42.3701,42.2199,42.295,568751.0
2016-11-11 10:00:00,56.32,56.51,56.24,56.42,372679.0,42.295,42.4377,42.235,42.3701,372679.0
2016-11-11 10:10:00,56.4,56.41,56.29,56.29,328728.0,42.3551,42.3626,42.2725,42.2725,328728.0
2016-11-11 10:20:00,56.28,56.4,56.26,56.34,366029.0,42.265,42.3551,42.25,42.3101,366029.0
2016-11-11 10:30:00,56.34,56.43,56.28,56.3,236970.0,42.3101,42.3776,42.265,42.28,236970.0
2016-11-11 10:40:00,56.3,56.37,56.25,56.26,276477.0,42.28,42.3326,42.2425,42.25,276477.0
2016-11-11 10:50:00,56.26,56.35,56.19,56.28,731763.0,42.25,42.3176,42.1974,42.265,731763.0
2016-11-11 11:00:00,56.29,56.32,56.19,56.26,449623.0,42.2725,42.295,42.1974,42.25,449623.0
2016-11-11 11:10:00,56.27,56.28,56.18,56.23,366952.0,42.2575,42.265,42.1899,42.2275,366952.0
2016-11-11 11:20:00,56.24,56.31,56.15,56.27,143143.0,42.235,42.2875,42.1674,42.2575,143143.0
2016-11-11 11:30:00,56.27,56.46,56.26,56.44,190006.0,42.2575,42.4002,42.25,42.3852,190006.0
2016-11-11 11:40:00,56.45,56.49,56.31,56.34,158582.0,42.3927,42.4227,42.2875,42.3101,158582.0
2016-11-11 11:50:00,56.34,56.46,56.31,56.38,185413.0,42.3101,42.4002,42.2875,42.3401,185413.0
2016-11-11 12:00:00,56.38,56.57,56.33,56.56,124800.0,42.3401,42.4828,42.3025,42.4753,124800.0
2016-11-11 12:10:00,56.56,56.73,56.53,56.66,187043.0,42.4753,42.6029,42.4527,42.5504,187043.0
2016-11-11 12:20:00,56.66,56.67,56.46,56.6,96680.0,42.5504,42.5579,42.4002,42.5053,96680.0
2016-11-11 12:30:00,56.6,56.73,56.54,56.69,186511.0,42.5053,42.6029,42.4603,42.5729,186511.0
2016-11-11 12:40:00,56.69,56.73,56.62,56.63,85762.0,42.5729,42.6029,42.5203,42.5278,85762.0
2016-11-11 12:50:00,56.62,56.66,56.51,56.55,215385.0,42.5203,42.5504,42.4377,42.4678,215385.0
2016-11-11 13:00:00,56.56,56.68,56.54,56.62,162482.0,42.4753,42.5654,42.4603,42.5203,162482.0
2016-11-11 13:10:00,56.62,56.69,56.61,56.63,107701.0,42.5203,42.5729,42.5128,42.5278,107701.0
2016-11-11 13:20:00,56.62,56.65,56.61,56.62,74779.0,42.5203,42.5429,42.5128,42.5203,74779.0
2016-11-11 13:30:00,56.63,56.72,56.59,56.7,282953.0,42.5278,42.5954,42.4978,42.5804,282953.0
2016-11-11 13:40:00,56.69,56.73,56.64,56.71,126527.0,42.5729,42.6029,42.5354,42.5879,126527.0
2016-11-11 13:50:00,56.7,56.71,56.6,56.65,134494.0,42.5804,42.5879,42.5053,42.5429,134494.0
2016-11-11 14:00:00,56.65,56.65,56.52,56.52,408941.0,42.5429,42.5429,42.4452,42.4452,408941.0
2016-11-11 14:10:00,56.52,56.58,56.49,56.57,115712.0,42.4452,42.4903,42.4227,42.4828,115712.0
2016-11-11 14:20:00,56.57,56.57,56.45,56.48,124890.0,42.4828,42.4828,42.3927,42.4152,124890.0
2016-11-11 14:30:00,56.48,56.54,56.41,56.42,139128.0,42.4152,42.4603,42.3626,42.3701,139128.0
2016-11-11 14:40:00,56.43,56.48,56.38,56.38,88574.0,42.3776,42.4152,42.3401,42.3401,88574.0
2016-11-11 14:50:00,56.39,56.47,56.37,56.38,129132.0,42.3476,42.4077,42.3326,42.3401,129132.0
2016-11-11 15:00:00,56.38,56.45,56.33,56.37,143030.0,42.3401,42.3927,42.3025,42.3326,143030.0
2016-11-11 15:10:00,56.38,56.42,56.33,56.39,492295.0,42.3401,42.3701,42.3025,42.3476,492295.0
2016-11-11 15:20:00,56.39,56.4,56.32,56.4,186634.0,42.3476,42.3551,42.295,42.3551,186634.0
2016-11-11 15:30:00,56.39,56.42,56.29,56.3,180035.0,42.3476,42.3701,42.2725,42.28,180035.0
2016-11-11 15:40:00,56.3,56.39,56.26,56.32,632717.0,42.28,42.3476,42.25,42.295,632717.0
2016-11-11 15:50:00,56.33,56.38,56.29,56.36,1061770.0,42.3025,42.3401,42.2725,42.3251,1061770.0
2016-11-14 09:30:00,56.66,56.85,56.45,56.63,323878.0,42.5504,42.6931,42.3927,42.5278,323878.0
2016-11-14 09:40:00,56.62,56.67,56.45,56.58,136769.0,42.5203,42.5579,42.3927,42.4903,136769.0
2016-11-14 09:50:00,56.58,56.65,56.45,56.48,167137.0,42.4903,42.5429,42.3927,42.4152,167137.0
2016-11-14 10:00:00,56.48,56.51,56.26,56.3,270304.0,42.4152,42.4377,42.25,42.28,270304.0
2016-11-14 10:10:00,56.3,56.37,56.23,56.28,171158.0,42.28,42.3326,42.2275,42.265,171158.0
2016-11-14 10:20:00,56.29,56.31,56.02,56.18,238418.0,42.2725,42.2875,42.0697,42.1899,238418.0
2016-11-14 10:30:00,56.19,56.3,56.18,56.25,196641.0,42.1974,42.28,42.1899,42.2425,196641.0
2016-11-14 10:40:00,56.25,56.41,56.22,56.35,178530.0,42.2425,42.3626,42.2199,42.3176,178530.0
2016-11-14 10:50:00,56.35,56.39,56.26,56.39,119997.0,42.3176,42.3476,42.25,42.3476,119997.0
2016-11-14 11:00:00,56.4,56.45,56.35,56.43,128118.0,42.3551,42.3927,42.3176,42.3776,128118.0
2016-11-14 11:10:00,56.43,56.48,56.4,56.42,111371.0,42.3776,42.4152,42.3551,42.3701,111371.0
2016-11-14 11:20:00,56.41,56.41,56.29,56.31,158301.0,42.3626,42.3626,42.2725,42.2875,158301.0
2016-11-14 11:30:00,56.31,56.35,56.25,56.3,63610.0,42.2875,42.3176,42.2425,42.28,63610.0
2016-11-14 11:40:00,56.3,56.34,56.25,56.3,80832.0,42.28,42.3101,42.2425,42.28,80832.0
2016-11-14 11:50:00,56.3,56.33,56.21,56.23,110990.0,42.28,42.3025,42.2124,42.2275,110990.0
2016-11-14 12:00:00,56.22,56.31,56.2,56.3,121883.0,42.2199,42.2875,42.2049,42.28,121883.0
2016-11-14 12:10:00,56.3,56.32,56.23,56.3,166366.0,42.28,42.295,42.2275,42.28,166366.0
2016-11-14 12:20:00,56.3,56.33,56.26,56.32,89802.0,42.28,42.3025,42.25,42.295,89802.0
2016-11-14 12:30:00,56.33,56.39,56.25,56.32,111330.0,42.3025,42.3476,42.2425,42.295,111330.0
2016-11-14 12:40:00,56.32,56.35,56.29,56.29,92685.0,42.295,42.3176,42.2725,42.2725,92685.0
2016-11-14 12:50:00,56.28,56.31,56.21,56.22,318836.0,42.265,42.2875,42.2124,42.2199,318836.0
2016-11-14 13:00:00,56.23,56.28,56.2,56.28,111058.0,42.2275,42.265,42.2049,42.265,111058.0
2016-11-14 13:10:00,56.27,56.34,56.24,56.31,59677.0,42.2575,42.3101,42.235,42.2875,59677.0
2016-11-14 13:20:00,56.31,56.33,56.26,56.29,75306.0,42.2875,42.3025,42.25,42.2725,75306.0
2016-11-14 13:30:00,56.29,56.37,56.25,56.3,122326.0,42.2725,42.3326,42.2425,42.28,122326.0
2016-11-14 13:40:00,56.3,56.36,56.28,56.31,151012.0,42.28,42.3251,42.265,42.2875,151012.0
2016-11-14 13:50:00,56.31,56.38,56.29,56.38,91648.0,42.2875,42.3401,42.2725,42.3401,91648.0
2016-11-14 14:00:00,56.37,56.41,56.34,56.41,87456.0,42.3326,42.3626,42.3101,42.3626,87456.0
2016-11-14 14:10:00,56.4,56.48,56.37,56.46,148965.0,42.3551,42.4152,42.3326,42.4002,148965.0
2016-11-14 14:20:00,56.45,56.5,56.38,56.49,82097.0,42.3927,42.4302,42.3401,42.4227,82097.0
2016-11-14 14:30:00,56.49,56.56,56.4,56.41,266164.0,42.4227,42.4753,42.3551,42.3626,266164.0
2016-11-14 14:40:00,56.42,56.5,56.4,56.48,86036.0,42.3701,42.4302,42.3551,42.4152,86036.0
2016-11-14 14:50:00,56.48,56.55,56.45,56.55,85296.0,42.4152,42.4678,42.3927,42.4678,85296.0
2016-11-14 15:00:00,56.55,56.57,56.52,56.53,100536.0,42.4678,42.4828,42.4452,42.4527,100536.0
2016-11-14 15:10:00,56.53,56.62,56.52,56.6,135033.0,42.4527,42.5203,42.4452,42.5053,135033.0
2016-11-14 15:20:00,56.6,56.63,56.6,56.6,117063.0,42.5053,42.5278,42.5053,42.5053,117063.0
2016-11-14 15:30:00,56.6,56.64,56.59,56.6,185620.0,42.5053,42.5354,42.4978,42.5053,185620.0
2016-11-14 15:40:00,56.6,56.63,56.5,56.54,366478.0,42.5053,42.5278,42.4302,42.4603,366478.0
2016-11-14 15:50:00,56.55,56.6,56.52,56.56,485920.0,42.4678,42.5053,42.4452,42.4753,485920.0
2016-11-15 09:30:00,56.73,56.74,56.09,56.09,382947.0,42.6029,42.6104,42.1223,42.1223,382947.0
2016-11-15 09:40:00,56.07,56.12,55.81,55.86,214021.0,42.1073,42.1448,41.912,41.9496,214021.0
2016-11-15 09:50:00,55.85,56.12,55.76,55.91,460485.0,41.9421,42.1448,41.8745,41.9871,460485.0
2016-11-15 10:00:00,55.9,56.23,55.9,56.18,216517.0,41.9796,42.2275,41.9796,42.1899,216517.0
2016-11-15 10:10:00,56.18,56.23,56.0,56.03,150192.0,42.1899,42.2275,42.0547,42.0773,150192.0
2016-11-15 10:20:00,56.03,56.22,55.97,56.13,151391.0,42.0773,42.2199,42.0322,42.1524,151391.0
2016-11-15 10:30:00,56.14,56.22,56.0,56.19,372712.0,42.1599,42.2199,42.0547,42.1974,372712.0
2016-11-15 10:40:00,56.18,56.22,56.07,56.15,144310.0,42.1899,42.2199,42.1073,42.1674,144310.0
2016-11-15 10:50:00,56.15,56.17,56.04,56.09,169929.0,42.1674,42.1824,42.0848,42.1223,169929.0
2016-11-15 11:00:00,56.09,56.17,56.06,56.15,140520.0,42.1223,42.1824,42.0998,42.1674,140520.0
2016-11-15 11:10:00,56.15,56.16,56.11,56.14,239177.0,42.1674,42.1749,42.1373,42.1599,239177.0
2016-11-15 11:20:00,56.14,56.18,56.1,56.11,211384.0,42.1599,42.1899,42.1298,42.1373,211384.0
2016-11-15 11:30:00,56.11,56.22,56.1,56.11,642923.0,42.1373,42.2199,42.1298,42.1373,642923.0
2016-11-15 11:40:00,56.11,56.12,55.93,55.95,688398.0,42.1373,42.1448,42.0022,42.0172,688398.0
2016-11-15 11:50:00,55.96,56.06,55.92,56.06,96690.0,42.0247,42.0998,41.9946,42.0998,96690.0
2016-11-15 12:00:00,56.05,56.08,55.98,56.02,149601.0,42.0923,42.1148,42.0397,42.0697,149601.0
2016-11-15 12:10:00,56.02,56.07,56.01,56.06,70708.0,42.0697,42.1073,42.0622,42.0998,70708.0
2016-11-15 12:20:00,56.06,56.09,56.0,56.01,149903.0,42.0998,42.1223,42.0547,42.0622,149903.0
2016-11-15 12:30:00,56.02,56.1,56.01,56.06,98531.0,42.0697,42.1298,42.0622,42.0998,98531.0
2016-11-15 12:40:00,56.06,56.11,56.01,56.06,200991.0,42.0998,42.1373,42.0622,42.0998,200991.0
2016-11-15 12:50:00,56.05,56.11,56.02,56.05,172861.0,42.0923,42.1373,42.0697,42.0923,172861.0
2016-11-15 13:00:00,56.06,56.07,56.04,56.05,62755.0,42.0998,42.1073,42.0848,42.0923,62755.0
2016-11-15 13:10:00,56.04,56.18,56.04,56.15,141603.0,42.0848,42.1899,42.0848,42.1674,141603.0
2016-11-15 13:20:00,56.16,56.2,56.14,56.17,58476.0,42.1749,42.2049,42.1599,42.1824,58476.0
2016-11-15 13:30:00,56.18,56.27,56.18,56.2,87487.0,42.1899,42.2575,42.1899,42.2049,87487.0
2016-11-15 13:40:00,56.19,56.38,56.19,56.29,132799.0,42.1974,42.3401,42.1974,42.2725,132799.0
2016-11-15 13:50:00,56.29,56.45,56.28,56.42,137629.0,42.2725,42.3927,42.265,42.3701,137629.0
2016-11-15 14:00:00,56.41,56.42,56.31,56.35,76912.0,42.3626,42.3701,42.2875,42.3176,76912.0
2016-11-15 14:10:00,56.36,56.38,56.28,56.31,161202.0,42.3251,42.3401,42.265,42.2875,161202.0
2016-11-15 14:20:00,56.3,56.35,56.28,56.29,91893.0,42.28,42.3176,42.265,42.2725,91893.0
2016-11-15 14:30:00,56.29,56.38,56.29,56.33,122408.0,42.2725,42.3401,42.2725,42.3025,122408.0
2016-11-15 14:40:00,56.33,56.42,56.32,56.37,184243.0,42.3025,42.3701,42.295,42.3326,184243.0
2016-11-15 14:50:00,56.37,56.53,56.34,56.43,173004.0,42.3326,42.4527,42.3101,42.3776,173004.0
2016-11-15 15:00:00,56.43,56.51,56.42,56.48,100217.0,42.3776,42.4377,42.3701,42.4152,100217.0
2016-11-15 15:10:00,56.48,56.55,56.46,56.51,118577.0,42.4152,42.4678,42.4002,42.4377,118577.0
2016-11-15 15:20:00,56.52,56.62,56.51,56.6,174791.0,42.4452,42.5203,42.4377,42.5053,174791.0
2016-11-15 15:30:00,56.6,56.73,56.6,56.73,235656.0,42.5053,42.6029,42.5053,42.6029,235656.0
2016-11-15 15:40:00,56.73,56.79,56.6,56.62,300501.0,42.6029,42.648,42.5053,42.5203,300501.0
2016-11-15 15:50:00,56.62,56.7,56.53,56.68,617225.0,42.5203,42.5804,42.4527,42.5654,617225.0
2016-11-16 09:30:00,56.7,56.72,56.21,56.23,373297.0,42.5804,42.5954,42.2124,42.2275,373297.0
2016-11-16 09:40:00,56.22,56.39,56.13,56.14,209839.0,42.2199,42.3476,42.1524,42.1599,209839.0
2016-11-16 09:50:00,56.14,56.35,56.1,56.17,220926.0,42.1599,42.3176,42.1298,42.1824,220926.0
2016-11-16 10:00:00,56.17,56.32,56.13,56.32,134058.0,42.1824,42.295,42.1524,42.295,134058.0
2016-11-16 10:10:00,56.33,56.36,56.24,56.25,272185.0,42.3025,42.3251,42.235,42.2425,272185.0
2016-11-16 10:20:00,56.25,56.32,56.23,56.25,123277.0,42.2425,42.295,42.2275,42.2425,123277.0
2016-11-16 10:30:00,56.24,56.28,56.03,56.04,122321.0,42.235,42.265,42.0773,42.0848,122321.0
2016-11-16 10:40:00,56.05,56.12,55.92,56.08,264568.0,42.0923,42.1448,41.9946,42.1148,264568.0
2016-11-16 10:50:00,56.08,56.15,56.05,56.09,123301.0,42.1148,42.1674,42.0923,42.1223,123301.0
2016-11-16 11:00:00,56.08,56.15,56.0,56.12,148229.0,42.1148,42.1674,42.0547,42.1448,148229.0
2016-11-16 11:10:00,56.12,56.19,56.07,56.12,250284.0,42.1448,42.1974,42.1073,42.1448,250284.0
2016-11-16 11:20:00,56.11,56.22,56.07,56.21,335382.0,42.1373,42.2199,42.1073,42.2124,335382.0
2016-11-16 11:30:00,56.2,56.2,56.11,56.13,275668.0,42.2049,42.2049,42.1373,42.1524,275668.0
2016-11-16 11:40:00,56.14,56.17,56.11,56.13,208406.0,42.1599,42.1824,42.1373,42.1524,208406.0
2016-11-16 11:50:00,56.13,56.14,55.93,55.98,320156.0,42.1524,42.1599,42.0022,42.0397,320156.0
2016-11-16 12:00:00,55.97,56.04,55.96,56.04,143424.0,42.0322,42.0848,42.0247,42.0848,143424.0
2016-11-16 12:10:00,56.03,56.05,55.99,55.99,92068.0,42.0773,42.0923,42.0472,42.0472,92068.0
2016-11-16 12:20:00,56.0,56.06,55.98,56.05,95532.0,42.0547,42.0998,42.0397,42.0923,95532.0
2016-11-16 12:30:00,56.06,56.17,56.06,56.13,82804.0,42.0998,42.1824,42.0998,42.1524,82804.0
2016-11-16 12:40:00,56.12,56.21,56.12,56.21,158996.0,42.1448,42.2124,42.1448,42.2124,158996.0
2016-11-16 12:50:00,56.21,56.22,56.18,56.19,87454.0,42.2124,42.2199,42.1899,42.1974,87454.0
2016-11-16 13:00:00,56.18,56.21,56.15,56.18,118922.0,42.1899,42.2124,42.1674,42.1899,118922.0
2016-11-16 13:10:00,56.18,56.21,56.14,56.19,265386.0,42.1899,42.2124,42.1599,42.1974,265386.0
2016-11-16 13:20:00,56.18,56.21,56.1,56.15,183372.0,42.1899,42.2124,42.1298,42.1674,183372.0
2016-11-16 13:30:00,56.15,56.18,56.11,56.18,75798.0,42.1674,42.1899,42.1373,42.1899,75798.0
2016-11-16 13:40:00,56.18,56.2,56.14,56.17,51486.0,42.1899,42.2049,42.1599,42.1824,51486.0
2016-11-16 13:50:00,56.17,56.19,56.13,56.15,53159.0,42.1824,42.1974,42.1524,42.1674,53159.0
2016-11-16 14:00:00,56.15,56.19,56.12,56.18,108011.0,42.1674,42.1974,42.1448,42.1899,108011.0
2016-11-16 14:10:00,56.18,56.18,56.12,56.13,66093.0,42.1899,42.1899,42.1448,42.1524,66093.0
2016-11-16 14:20:00,56.13,56.18,56.1,56.16,111017.0,42.1524,42.1899,42.1298,42.1749,111017.0
2016-11-16 14:30:00,56.16,56.21,56.13,56.2,132763.0,42.1749,42.2124,42.1524,42.2049,132763.0
2016-11-16 14:40:00,56.2,56.28,56.18,56.23,124166.0,42.2049,42.265,42.1899,42.2275,124166.0
2016-11-16 14:50:00,56.24,56.28,56.22,56.28,90754.0,42.235,42.265,42.2199,42.265,90754.0
2016-11-16 15:00:00,56.28,56.32,56.26,56.29,158877.0,42.265,42.295,42.25,42.2725,158877.0
2016-11-16 15:10:00,56.28,56.38,56.28,56.37,179142.0,42.265,42.3401,42.265,42.3326,179142.0
2016-11-16 15:20:00,56.38,56.38,56.34,56.36,168810.0,42.3401,42.3401,42.3101,42.3251,168810.0
2016-11-16 15:30:00,56.35,56.36,56.13,56.14,196601.0,42.3176,42.3251,42.1524,42.1599,196601.0
2016-11-16 15:40:00,56.14,56.21,56.12,56.19,264638.0,42.1599,42.2124,42.1448,42.1974,264638.0
2016-11-16 15:50:00,56.19,56.23,56.14,56.21,536889.0,42.1974,42.2275,42.1599,42.2124,536889.0
2016-11-17 09:30:00,56.75,56.75,56.06,56.25,258859.0,42.618,42.618,42.0998,42.2425,258859.0
2016-11-17 09:40:00,56.27,56.31,56.17,56.24,98362.0,42.2575,42.2875,42.1824,42.235,98362.0
2016-11-17 09:50:00,56.24,56.56,56.24,56.56,173110.0,42.235,42.4753,42.235,42.4753,173110.0
2016-11-17 10:00:00,56.55,56.58,56.45,56.52,246897.0,42.4678,42.4903,42.3927,42.4452,246897.0
2016-11-17 10:10:00,56.51,56.65,56.46,56.52,177579.0,42.4377,42.5429,42.4002,42.4452,177579.0
2016-11-17 10:20:00,56.51,56.7,56.51,56.68,125838.0,42.4377,42.5804,42.4377,42.5654,125838.0
2016-11-17 10:30:00,56.67,56.71,56.49,56.55,197752.0,42.5579,42.5879,42.4227,42.4678,197752.0
2016-11-17 10:40:00,56.55,56.64,56.53,56.59,79662.0,42.4678,42.5354,42.4527,42.4978,79662.0
2016-11-17 10:50:00,56.59,56.63,56.54,56.58,146535.0,42.4978,42.5278,42.4603,42.4903,146535.0
2016-11-17 11:00:00,56.58,56.69,56.55,56.67,96842.0,42.4903,42.5729,42.4678,42.5579,96842.0
2016-11-17 11:10:00,56.68,56.72,56.63,56.68,154155.0,42.5654,42.5954,42.5278,42.5654,154155.0
2016-11-17 11:20:00,56.68,56.98,56.68,56.9,300574.0,42.5654,42.7907,42.5654,42.7306,300574.0
2016-11-17 11:30:00,56.9,56.97,56.83,56.93,166827.0,42.7306,42.7832,42.678,42.7531,166827.0
2016-11-17 11:40:00,56.93,57.1,56.92,57.02,221250.0,42.7531,42.8808,42.7456,42.8207,221250.0
2016-11-17 11:50:00,57.01,57.05,56.98,57.01,126187.0,42.8132,42.8433,42.7907,42.8132,126187.0
2016-11-17 12:00:00,57.0,57.02,56.91,56.92,107135.0,42.8057,42.8207,42.7381,42.7456,107135.0
2016-11-17 12:10:00,56.93,56.98,56.89,56.96,79119.0,42.7531,42.7907,42.7231,42.7757,79119.0
2016-11-17 12:20:00,56.96,56.97,56.92,56.95,51791.0,42.7757,42.7832,42.7456,42.7682,51791.0
2016-11-17 12:30:00,56.96,56.99,56.93,56.95,285314.0,42.7757,42.7982,42.7531,42.7682,285314.0
2016-11-17 12:40:00,56.94,56.96,56.77,56.78,87726.0,42.7606,42.7757,42.633,42.6405,87726.0
2016-11-17 12:50:00,56.77,56.84,56.74,56.84,81755.0,42.633,42.6855,42.6104,42.6855,81755.0
2016-11-17 13:00:00,56.83,56.85,56.78,56.79,51211.0,42.678,42.6931,42.6405,42.648,51211.0
2016-11-17 13:10:00,56.79,56.86,56.77,56.81,70777.0,42.648,42.7006,42.633,42.663,70777.0
2016-11-17 13:20:00,56.8,56.87,56.78,56.82,71732.0,42.6555,42.7081,42.6405,42.6705,71732.0
2016-11-17 13:30:00,56.82,56.85,56.8,56.82,46948.0,42.6705,42.6931,42.6555,42.6705,46948.0
2016-11-17 13:40:00,56.81,56.84,56.77,56.78,69171.0,42.663,42.6855,42.633,42.6405,69171.0
2016-11-17 13:50:00,56.78,56.86,56.76,56.83,156184.0,42.6405,42.7006,42.6255,42.678,156184.0
2016-11-17 14:00:00,56.83,56.87,56.78,56.79,64432.0,42.678,42.7081,42.6405,42.648,64432.0
2016-11-17 14:10:00,56.78,56.86,56.78,56.8,132430.0,42.6405,42.7006,42.6405,42.6555,132430.0
2016-11-17 14:20:00,56.8,56.8,56.7,56.72,173506.0,42.6555,42.6555,42.5804,42.5954,173506.0
2016-11-17 14:30:00,56.72,56.75,56.64,56.72,170014.0,42.5954,42.618,42.5354,42.5954,170014.0
2016-11-17 14:40:00,56.72,56.76,56.69,56.71,65827.0,42.5954,42.6255,42.5729,42.5879,65827.0
2016-11-17 14:50:00,56.71,56.77,56.7,56.76,68254.0,42.5879,42.633,42.5804,42.6255,68254.0
2016-11-17 15:00:00,56.77,56.83,56.74,56.8,87548.0,42.633,42.678,42.6104,42.6555,87548.0
2016-11-17 15:10:00,56.8,56.87,56.79,56.87,78104.0,42.6555,42.7081,42.648,42.7081,78104.0
2016-11-17 15:20:00,56.87,56.88,56.81,56.85,132889.0,42.7081,42.7156,42.663,42.6931,132889.0
2016-11-17 15:30:00,56.85,56.86,56.72,56.72,228750.0,42.6931,42.7006,42.5954,42.5954,228750.0
2016-11-17 15:40:00,56.72,56.73,56.64,56.67,297663.0,42.5954,42.6029,42.5354,42.5579,297663.0
2016-11-17 15:50:00,56.67,56.71,56.64,56.7,535394.0,42.5579,42.5879,42.5354,42.5804,535394.0
2016-11-18 09:30:00,56.58,56.83,56.42,56.44,545555.0,42.4903,42.678,42.3701,42.3852,545555.0
2016-11-18 09:40:00,56.45,56.48,56.28,56.38,227580.0,42.3927,42.4152,42.265,42.3401,227580.0
2016-11-18 09:50:00,56.38,56.47,56.34,56.34,173271.0,42.3401,42.4077,42.3101,42.3101,173271.0
2016-11-18 10:00:00,56.35,56.42,56.28,56.36,201993.0,42.3176,42.3701,42.265,42.3251,201993.0
2016-11-18 10:10:00,56.36,56.42,56.27,56.28,122270.0,42.3251,42.3701,42.2575,42.265,122270.0
2016-11-18 10:20:00,56.27,56.41,56.25,56.38,139470.0,42.2575,42.3626,42.2425,42.3401,139470.0
2016-11-18 10:30:00,56.38,56.42,56.26,56.41,176657.0,42.3401,42.3701,42.25,42.3626,176657.0
2016-11-18 10:40:00,56.42,56.5,56.4,56.46,88647.0,42.3701,42.4302,42.3551,42.4002,88647.0
2016-11-18 10:50:00,56.46,56.47,56.34,56.43,146945.0,42.4002,42.4077,42.3101,42.3776,146945.0
2016-11-18 11:00:00,56.43,56.46,56.39,56.45,90311.0,42.3776,42.4002,42.3476,42.3927,90311.0
2016-11-18 11:10:00,56.45,56.61,56.44,56.6,180102.0,42.3927,42.5128,42.3852,42.5053,180102.0
2016-11-18 11:20:00,56.6,56.62,56.54,56.6,89136.0,42.5053,42.5203,42.4603,42.5053,89136.0
2016-11-18 11:30:00,56.59,56.59,56.41,56.44,94966.0,42.4978,42.4978,42.3626,42.3852,94966.0
2016-11-18 11:40:00,56.45,56.6,56.43,56.56,167606.0,42.3927,42.5053,42.3776,42.4753,167606.0
2016-11-18 11:50:00,56.56,56.59,56.52,56.57,113452.0,42.4753,42.4978,42.4452,42.4828,113452.0
2016-11-18 12:00:00,56.56,56.66,56.52,56.56,159716.0,42.4753,42.5504,42.4452,42.4753,159716.0
2016-11-18 12:10:00,56.56,56.61,56.54,56.61,132635.0,42.4753,42.5128,42.4603,42.5128,132635.0
2016-11-18 12:20:00,56.6,56.61,56.52,56.56,130100.0,42.5053,42.5128,42.4452,42.4753,130100.0
2016-11-18 12:30:00,56.57,56.61,56.52,56.59,57107.0,42.4828,42.5128,42.4452,42.4978,57107.0
2016-11-18 12:40:00,56.59,56.62,56.58,56.6,59250.0,42.4978,42.5203,42.4903,42.5053,59250.0
2016-11-18 12:50:00,56.61,56.64,56.6,56.61,86306.0,42.5128,42.5354,42.5053,42.5128,86306.0
2016-11-18 13:00:00,56.61,56.64,56.6,56.63,54662.0,42.5128,42.5354,42.5053,42.5278,54662.0
2016-11-18 13:10:00,56.63,56.64,56.52,56.52,53293.0,42.5278,42.5354,42.4452,42.4452,53293.0
2016-11-18 13:20:00,56.53,56.54,56.47,56.48,50571.0,42.4527,42.4603,42.4077,42.4152,50571.0
2016-11-18 13:30:00,56.48,56.54,56.48,56.52,43932.0,42.4152,42.4603,42.4152,42.4452,43932.0
2016-11-18 13:40:00,56.52,56.57,56.51,56.55,50800.0,42.4452,42.4828,42.4377,42.4678,50800.0
2016-11-18 13:50:00,56.55,56.58,56.53,56.57,57522.0,42.4678,42.4903,42.4527,42.4828,57522.0
2016-11-18 14:00:00,56.57,56.59,56.54,56.57,70211.0,42.4828,42.4978,42.4603,42.4828,70211.0
2016-11-18 14:10:00,56.56,56.57,56.55,56.56,61469.0,42.4753,42.4828,42.4678,42.4753,61469.0
2016-11-18 14:20:00,56.57,56.58,56.55,56.55,74335.0,42.4828,42.4903,42.4678,42.4678,74335.0
2016-11-18 14:30:00,56.55,56.59,56.5,56.56,167244.0,42.4678,42.4978,42.4302,42.4753,167244.0
2016-11-18 14:40:00,56.57,56.57,56.51,56.55,78291.0,42.4828,42.4828,42.4377,42.4678,78291.0
2016-11-18 14:50:00,56.55,56.6,56.53,56.6,117574.0,42.4678,42.5053,42.4527,42.5053,117574.0
2016-11-18 15:00:00,56.6,56.65,56.56,56.64,104631.0,42.5053,42.5429,42.4753,42.5354,104631.0
2016-11-18 15:10:00,56.63,56.72,56.63,56.7,189789.0,42.5278,42.5954,42.5278,42.5804,189789.0
2016-11-18 15:20:00,56.7,56.75,56.7,56.73,142455.0,42.5804,42.618,42.5804,42.6029,142455.0
2016-11-18 15:30:00,56.72,56.74,56.67,56.7,117956.0,42.5954,42.6104,42.5579,42.5804,117956.0
2016-11-18 15:40:00,56.7,56.84,56.69,56.83,281865.0,42.5804,42.6855,42.5729,42.678,281865.0
2016-11-18 15:50:00,56.82,56.83,56.72,56.76,788273.0,42.6705,42.678,42.5954,42.6255,788273.0
2016-11-21 09:30:00,56.71,56.74,56.44,56.7,267517.0,42.5879,42.6104,42.3852,42.5804,267517.0
2016-11-21 09:40:00,56.72,56.73,56.58,56.63,247949.0,42.5954,42.6029,42.4903,42.5278,247949.0
2016-11-21 09:50:00,56.63,56.72,56.6,56.72,196412.0,42.5278,42.5954,42.5053,42.5954,196412.0
2016-11-21 10:00:00,56.71,56.74,56.64,56.68,282902.0,42.5879,42.6104,42.5354,42.5654,282902.0
2016-11-21 10:10:00,56.67,56.72,56.66,56.68,123279.0,42.5579,42.5954,42.5504,42.5654,123279.0
2016-11-21 10:20:00,56.68,56.71,56.51,56.53,209764.0,42.5654,42.5879,42.4377,42.4527,209764.0
2016-11-21 10:30:00,56.53,56.6,56.4,56.57,275159.0,42.4527,42.5053,42.3551,42.4828,275159.0
2016-11-21 10:40:00,56.56,56.6,56.55,56.58,198142.0,42.4753,42.5053,42.4678,42.4903,198142.0
2016-11-21 10:50:00,56.57,56.64,56.56,56.62,113648.0,42.4828,42.5354,42.4753,42.5203,113648.0
2016-11-21 11:00:00,56.62,56.65,56.61,56.63,264072.0,42.5203,42.5429,42.5128,42.5278,264072.0
2016-11-21 11:10:00,56.62,56.66,56.55,56.55,185293.0,42.5203,42.5504,42.4678,42.4678,185293.0
2016-11-21 11:20:00,56.55,56.6,56.54,56.59,284606.0,42.4678,42.5053,42.4603,42.4978,284606.0
2016-11-21 11:30:00,56.58,56.62,56.48,56.48,152277.0,42.4903,42.5203,42.4152,42.4152,152277.0
2016-11-21 11:40:00,56.48,56.51,56.41,56.41,138591.0,42.4152,42.4377,42.3626,42.3626,138591.0
2016-11-21 11:50:00,56.41,56.59,56.4,56.56,209925.0,42.3626,42.4978,42.3551,42.4753,209925.0
2016-11-21 12:00:00,56.56,56.59,56.52,56.54,99400.0,42.4753,42.4978,42.4452,42.4603,99400.0
2016-11-21 12:10:00,56.54,56.55,56.5,56.53,74856.0,42.4603,42.4678,42.4302,42.4527,74856.0
2016-11-21 12:20:00,56.52,56.64,56.52,56.64,88671.0,42.4452,42.5354,42.4452,42.5354,88671.0
2016-11-21 12:30:00,56.63,56.65,56.61,56.64,59202.0,42.5278,42.5429,42.5128,42.5354,59202.0
2016-11-21 12:40:00,56.65,56.75,56.64,56.71,261246.0,42.5429,42.618,42.5354,42.5879,261246.0
2016-11-21 12:50:00,56.71,56.76,56.7,56.73,177678.0,42.5879,42.6255,42.5804,42.6029,177678.0
2016-11-21 13:00:00,56.73,56.74,56.67,56.71,134313.0,42.6029,42.6104,42.5579,42.5879,134313.0
2016-11-21 13:10:00,56.72,56.73,56.7,56.7,62599.0,42.5954,42.6029,42.5804,42.5804,62599.0
2016-11-21 13:20:00,56.71,56.8,56.7,56.78,118722.0,42.5879,42.6555,42.5804,42.6405,118722.0
2016-11-21 13:30:00,56.79,56.83,56.78,56.82,94836.0,42.648,42.678,42.6405,42.6705,94836.0
2016-11-21 13:40:00,56.82,56.84,56.76,56.76,79725.0,42.6705,42.6855,42.6255,42.6255,79725.0
2016-11-21 13:50:00,56.77,56.81,56.74,56.78,115332.0,42.633,42.663,42.6104,42.6405,115332.0
2016-11-21 14:00:00,56.78,56.83,56.74,56.81,264304.0,42.6405,42.678,42.6104,42.663,264304.0
2016-11-21 14:10:00,56.8,56.85,56.76,56.81,332775.0,42.6555,42.6931,42.6255,42.663,332775.0
2016-11-21 14:20:00,56.82,56.82,56.64,56.71,289300.0,42.6705,42.6705,42.5354,42.5879,289300.0
2016-11-21 14:30:00,56.69,56.8,56.65,56.68,209615.0,42.5729,42.6555,42.5429,42.5654,209615.0
2016-11-21 14:40:00,56.69,56.74,56.67,56.71,318732.0,42.5729,42.6104,42.5579,42.5879,318732.0
2016-11-21 14:50:00,56.71,56.73,56.69,56.72,93362.0,42.5879,42.6029,42.5729,42.5954,93362.0
2016-11-21 15:00:00,56.72,56.81,56.71,56.72,360441.0,42.5954,42.663,42.5879,42.5954,360441.0
2016-11-21 15:10:00,56.71,56.74,56.69,56.72,119423.0,42.5879,42.6104,42.5729,42.5954,119423.0
2016-11-21 15:20:00,56.72,56.77,56.69,56.74,244266.0,42.5954,42.633,42.5729,42.6104,244266.0
2016-11-21 15:30:00,56.75,56.77,56.74,56.75,162077.0,42.618,42.633,42.6104,42.618,162077.0
2016-11-21 15:40:00,56.75,56.78,56.72,56.75,314546.0,42.618,42.6405,42.5954,42.618,314546.0
2016-11-21 15:50:00,56.75,56.8,56.72,56.74,568158.0,42.618,42.6555,42.5954,42.6104,568158.0
2016-11-22 09:30:00,56.66,56.66,56.37,56.48,371205.0,42.5504,42.5504,42.3326,42.4152,371205.0
2016-11-22 09:40:00,56.47,56.81,56.45,56.79,191662.0,42.4077,42.663,42.3927,42.648,191662.0
2016-11-22 09:50:00,56.78,56.79,56.66,56.74,163271.0,42.6405,42.648,42.5504,42.6104,163271.0
2016-11-22 10:00:00,56.73,56.75,56.61,56.66,195710.0,42.6029,42.618,42.5128,42.5504,195710.0
2016-11-22 10:10:00,56.65,56.75,56.61,56.71,178647.0,42.5429,42.618,42.5128,42.5879,178647.0
2016-11-22 10:20:00,56.7,56.87,56.7,56.86,154463.0,42.5804,42.7081,42.5804,42.7006,154463.0
2016-11-22 10:30:00,56.86,56.9,56.79,56.83,227189.0,42.7006,42.7306,42.648,42.678,227189.0
2016-11-22 10:40:00,56.82,56.84,56.48,56.53,283847.0,42.6705,42.6855,42.4152,42.4527,283847.0
2016-11-22 10:50:00,56.53,56.57,56.44,56.47,188952.0,42.4527,42.4828,42.3852,42.4077,188952.0
2016-11-22 11:00:00,56.47,56.48,56.41,56.44,213129.0,42.4077,42.4152,42.3626,42.3852,213129.0
2016-11-22 11:10:00,56.44,56.51,56.43,56.48,236904.0,42.3852,42.4377,42.3776,42.4152,236904.0
2016-11-22 11:20:00,56.48,56.54,56.46,56.46,404481.0,42.4152,42.4603,42.4002,42.4002,404481.0
2016-11-22 11:30:00,56.46,56.51,56.4,56.44,412028.0,42.4002,42.4377,42.3551,42.3852,412028.0
2016-11-22 11:40:00,56.44,56.46,56.37,56.43,527011.0,42.3852,42.4002,42.3326,42.3776,527011.0
2016-11-22 11:50:00,56.43,56.45,56.27,56.28,287699.0,42.3776,42.3927,42.2575,42.265,287699.0
2016-11-22 12:00:00,56.28,56.31,56.26,56.28,215541.0,42.265,42.2875,42.25,42.265,215541.0
2016-11-22 12:10:00,56.27,56.32,56.26,56.29,183096.0,42.2575,42.295,42.25,42.2725,183096.0
2016-11-22 12:20:00,56.29,56.3,56.27,56.27,78773.0,42.2725,42.28,42.2575,42.2575,78773.0
2016-11-22 12:30:00,56.28,56.42,56.27,56.37,212623.0,42.265,42.3701,42.2575,42.3326,212623.0
2016-11-22 12:40:00,56.37,56.47,56.37,56.47,184943.0,42.3326,42.4077,42.3326,42.4077,184943.0
2016-11-22 12:50:00,56.46,56.55,56.46,56.53,125046.0,42.4002,42.4678,42.4002,42.4527,125046.0
2016-11-22 13:00:00,56.52,56.53,56.48,56.48,194264.0,42.4452,42.4527,42.4152,42.4152,194264.0
2016-11-22 13:10:00,56.48,56.51,56.46,56.47,220348.0,42.4152,42.4377,42.4002,42.4077,220348.0
2016-11-22 13:20:00,56.47,56.5,56.46,56.48,75500.0,42.4077,42.4302,42.4002,42.4152,75500.0
2016-11-22 13:30:00,56.49,56.52,56.46,56.47,182513.0,42.4227,42.4452,42.4002,42.4077,182513.0
2016-11-22 13:40:00,56.48,56.5,56.47,56.49,166203.0,42.4152,42.4302,42.4077,42.4227,166203.0
2016-11-22 13:50:00,56.5,56.5,56.35,56.36,238180.0,42.4302,42.4302,42.3176,42.3251,238180.0
2016-11-22 14:00:00,56.36,56.43,56.28,56.3,175239.0,42.3251,42.3776,42.265,42.28,175239.0
2016-11-22 14:10:00,56.29,56.35,56.26,56.27,298264.0,42.2725,42.3176,42.25,42.2575,298264.0
2016-11-22 14:20:00,56.27,56.4,56.26,56.37,158260.0,42.2575,42.3551,42.25,42.3326,158260.0
2016-11-22 14:30:00,56.37,56.46,56.36,56.41,249006.0,42.3326,42.4002,42.3251,42.3626,249006.0
2016-11-22 14:40:00,56.4,56.46,56.39,56.46,218401.0,42.3551,42.4002,42.3476,42.4002,218401.0
2016-11-22 14:50:00,56.46,56.46,56.4,56.43,112750.0,42.4002,42.4002,42.3551,42.3776,112750.0
2016-11-22 15:00:00,56.43,56.57,56.41,56.41,462271.0,42.3776,42.4828,42.3626,42.3626,462271.0
2016-11-22 15:10:00,56.42,56.43,56.33,56.39,112389.0,42.3701,42.3776,42.3025,42.3476,112389.0
2016-11-22 15:20:00,56.39,56.43,56.29,56.29,106880.0,42.3476,42.3776,42.2725,42.2725,106880.0
2016-11-22 15:30:00,56.3,56.36,56.29,56.33,122636.0,42.28,42.3251,42.2725,42.3025,122636.0
2016-11-22 15:40:00,56.34,56.54,56.33,56.54,233563.0,42.3101,42.4603,42.3025,42.4603,233563.0
2016-11-22 15:50:00,56.54,56.56,56.47,56.55,545939.0,42.4603,42.4753,42.4077,42.4678,545939.0
2016-11-23 09:30:00,56.05,56.15,55.78,56.0,598389.0,42.0923,42.1674,41.8895,42.0547,598389.0
2016-11-23 09:40:00,56.0,56.3,56.0,56.3,350493.0,42.0547,42.28,42.0547,42.28,350493.0
2016-11-23 09:50:00,56.29,56.35,56.15,56.28,233901.0,42.2725,42.3176,42.1674,42.265,233901.0
2016-11-23 10:00:00,56.28,56.38,56.26,56.32,250741.0,42.265,42.3401,42.25,42.295,250741.0
2016-11-23 10:10:00,56.32,56.55,56.31,56.52,328200.0,42.295,42.4678,42.2875,42.4452,328200.0
2016-11-23 10:20:00,56.52,56.68,56.51,56.65,197757.0,42.4452,42.5654,42.4377,42.5429,197757.0
2016-11-23 10:30:00,56.65,56.67,56.53,56.54,335257.0,42.5429,42.5579,42.4527,42.4603,335257.0
2016-11-23 10:40:00,56.53,56.55,56.43,56.48,277815.0,42.4527,42.4678,42.3776,42.4152,277815.0
2016-11-23 10:50:00,56.48,56.61,56.39,56.47,358113.0,42.4152,42.5128,42.3476,42.4077,358113.0
2016-11-23 11:00:00,56.46,56.48,56.27,56.33,171569.0,42.4002,42.4152,42.2575,42.3025,171569.0
2016-11-23 11:10:00,56.32,56.33,56.18,56.19,136081.0,42.295,42.3025,42.1899,42.1974,136081.0
2016-11-23 11:20:00,56.2,56.3,56.18,56.19,382393.0,42.2049,42.28,42.1899,42.1974,382393.0
2016-11-23 11:30:00,56.19,56.33,56.09,56.32,966398.0,42.1974,42.3025,42.1223,42.295,966398.0
2016-11-23 11:40:00,56.32,56.39,56.26,56.28,239673.0,42.295,42.3476,42.25,42.265,239673.0
2016-11-23 11:50:00,56.27,56.3,56.19,56.3,175090.0,42.2575,42.28,42.1974,42.28,175090.0
2016-11-23 12:00:00,56.3,56.34,56.26,56.31,98768.0,42.28,42.3101,42.25,42.2875,98768.0
2016-11-23 12:10:00,56.3,56.37,56.27,56.34,137270.0,42.28,42.3326,42.2575,42.3101,137270.0
2016-11-23 12:20:00,56.35,56.4,56.33,56.4,198370.0,42.3176,42.3551,42.3025,42.3551,198370.0
2016-11-23 12:30:00,56.4,56.42,56.33,56.36,160663.0,42.3551,42.3701,42.3025,42.3251,160663.0
2016-11-23 12:40:00,56.36,56.42,56.34,56.39,79230.0,42.3251,42.3701,42.3101,42.3476,79230.0
2016-11-23 12:50:00,56.4,56.48,56.39,56.46,118806.0,42.3551,42.4152,42.3476,42.4002,118806.0
2016-11-23 13:00:00,56.46,56.47,56.42,56.44,111385.0,42.4002,42.4077,42.3701,42.3852,111385.0
2016-11-23 13:10:00,56.44,56.49,56.43,56.46,85019.0,42.3852,42.4227,42.3776,42.4002,85019.0
2016-11-23 13:20:00,56.45,56.48,56.41,56.43,149806.0,42.3927,42.4152,42.3626,42.3776,149806.0
2016-11-23 13:30:00,56.43,56.44,56.39,56.42,123906.0,42.3776,42.3852,42.3476,42.3701,123906.0
2016-11-23 13:40:00,56.41,56.42,56.35,56.42,111355.0,42.3626,42.3701,42.3176,42.3701,111355.0
2016-11-23 13:50:00,56.42,56.49,56.41,56.47,213284.0,42.3701,42.4227,42.3626,42.4077,213284.0
2016-11-23 14:00:00,56.47,56.53,56.46,56.53,105595.0,42.4077,42.4527,42.4002,42.4527,105595.0
2016-11-23 14:10:00,56.54,56.61,56.52,56.54,99085.0,42.4603,42.5128,42.4452,42.4603,99085.0
2016-11-23 14:20:00,56.55,56.59,56.54,56.57,107898.0,42.4678,42.4978,42.4603,42.4828,107898.0
2016-11-23 14:30:00,56.57,56.67,56.57,56.59,303260.0,42.4828,42.5579,42.4828,42.4978,303260.0
2016-11-23 14:40:00,56.59,56.64,56.58,56.6,74616.0,42.4978,42.5354,42.4903,42.5053,74616.0
2016-11-23 14:50:00,56.6,56.65,56.6,56.61,70929.0,42.5053,42.5429,42.5053,42.5128,70929.0
2016-11-23 15:00:00,56.62,56.67,56.61,56.67,81127.0,42.5203,42.5579,42.5128,42.5579,81127.0
2016-11-23 15:10:00,56.67,56.71,56.62,56.68,325528.0,42.5579,42.5879,42.5203,42.5654,325528.0
2016-11-23 15:20:00,56.67,56.7,56.66,56.68,102078.0,42.5579,42.5804,42.5504,42.5654,102078.0
2016-11-23 15:30:00,56.68,56.73,56.67,56.72,146539.0,42.5654,42.6029,42.5579,42.5954,146539.0
2016-11-23 15:40:00,56.72,56.78,56.72,56.75,150089.0,42.5954,42.6405,42.5954,42.618,150089.0
2016-11-23 15:50:00,56.75,56.78,56.73,56.75,410309.0,42.618,42.6405,42.6029,42.618,410309.0
2016-11-25 09:30:00,56.85,57.0,56.8,56.93,243789.0,42.6931,42.8057,42.6555,42.7531,243789.0
2016-11-25 09:40:00,56.93,57.14,56.89,57.0,382972.0,42.7531,42.9108,42.7231,42.8057,382972.0
2016-11-25 09:50:00,57.0,57.04,56.95,56.98,144373.0,42.8057,42.8357,42.7682,42.7907,144373.0
2016-11-25 10:00:00,56.98,57.01,56.71,56.83,257533.0,42.7907,42.8132,42.5879,42.678,257533.0
2016-11-25 10:10:00,56.82,56.89,56.73,56.76,92195.0,42.6705,42.7231,42.6029,42.6255,92195.0
2016-11-25 10:20:00,56.76,56.85,56.73,56.84,168944.0,42.6255,42.6931,42.6029,42.6855,168944.0
2016-11-25 10:30:00,56.83,56.86,56.79,56.85,135622.0,42.678,42.7006,42.648,42.6931,135622.0
2016-11-25 10:40:00,56.85,56.97,56.83,56.86,350120.0,42.6931,42.7832,42.678,42.7006,350120.0
2016-11-25 10:50:00,56.86,56.94,56.85,56.87,137628.0,42.7006,42.7606,42.6931,42.7081,137628.0
2016-11-25 11:00:00,56.88,56.93,56.87,56.91,93146.0,42.7156,42.7531,42.7081,42.7381,93146.0
2016-11-25 11:10:00,56.91,56.98,56.9,56.95,131831.0,42.7381,42.7907,42.7306,42.7682,131831.0
2016-11-25 11:20:00,56.95,57.05,56.92,57.03,190024.0,42.7682,42.8433,42.7456,42.8282,190024.0
2016-11-25 11:30:00,57.04,57.09,56.98,57.0,98584.0,42.8357,42.8733,42.7907,42.8057,98584.0
2016-11-25 11:40:00,57.01,57.1,56.96,57.09,103244.0,42.8132,42.8808,42.7757,42.8733,103244.0
2016-11-25 11:50:00,57.09,57.1,57.0,57.01,76675.0,42.8733,42.8808,42.8057,42.8132,76675.0
2016-11-25 12:00:00,57.0,57.06,57.0,57.06,95364.0,42.8057,42.8508,42.8057,42.8508,95364.0
2016-11-25 12:10:00,57.05,57.08,57.02,57.03,93427.0,42.8433,42.8658,42.8207,42.8282,93427.0
2016-11-25 12:20:00,57.03,57.07,56.92,56.98,434739.0,42.8282,42.8583,42.7456,42.7907,434739.0
2016-11-25 12:30:00,56.98,57.02,56.84,56.9,521445.0,42.7907,42.8207,42.6855,42.7306,521445.0
2016-11-25 12:40:00,56.89,56.9,56.85,56.88,227173.0,42.7231,42.7306,42.6931,42.7156,227173.0
2016-11-25 12:50:00,56.88,56.99,56.87,56.98,422412.0,42.7156,42.7982,42.7081,42.7907,422412.0
2016-11-28 09:30:00,56.92,56.96,56.52,56.74,182144.0,42.7456,42.7757,42.4452,42.6104,182144.0
2016-11-28 09:40:00,56.76,56.85,56.59,56.67,134166.0,42.6255,42.6931,42.4978,42.5579,134166.0
2016-11-28 09:50:00,56.67,56.78,56.42,56.43,367048.0,42.5579,42.6405,42.3701,42.3776,367048.0
2016-11-28 10:00:00,56.43,56.55,56.29,56.33,231464.0,42.3776,42.4678,42.2725,42.3025,231464.0
2016-11-28 10:10:00,56.33,56.39,56.27,56.29,160163.0,42.3025,42.3476,42.2575,42.2725,160163.0
2016-11-28 10:20:00,56.29,56.38,56.25,56.38,132227.0,42.2725,42.3401,42.2425,42.3401,132227.0
2016-11-28 10:30:00,56.37,56.49,56.33,56.35,163700.0,42.3326,42.4227,42.3025,42.3176,163700.0
2016-11-28 10:40:00,56.35,56.36,56.27,56.3,147607.0,42.3176,42.3251,42.2575,42.28,147607.0
2016-11-28 10:50:00,56.29,56.33,56.26,56.29,127665.0,42.2725,42.3025,42.25,42.2725,127665.0
2016-11-28 11:00:00,56.29,56.37,56.28,56.32,100890.0,42.2725,42.3326,42.265,42.295,100890.0
2016-11-28 11:10:00,56.32,56.35,56.28,56.33,117819.0,42.295,42.3176,42.265,42.3025,117819.0
2016-11-28 11:20:00,56.32,56.34,56.3,56.31,132977.0,42.295,42.3101,42.28,42.2875,132977.0
2016-11-28 11:30:00,56.32,56.33,56.29,56.31,148653.0,42.295,42.3025,42.2725,42.2875,148653.0
2016-11-28 11:40:00,56.31,56.37,56.29,56.33,140544.0,42.2875,42.3326,42.2725,42.3025,140544.0
2016-11-28 11:50:00,56.33,56.42,56.32,56.41,83818.0,42.3025,42.3701,42.295,42.3626,83818.0
2016-11-28 12:00:00,56.41,56.49,56.38,56.47,120713.0,42.3626,42.4227,42.3401,42.4077,120713.0
2016-11-28 12:10:00,56.48,56.53,56.47,56.52,79559.0,42.4152,42.4527,42.4077,42.4452,79559.0
2016-11-28 12:20:00,56.52,56.59,56.49,56.59,94526.0,42.4452,42.4978,42.4227,42.4978,94526.0
2016-11-28 12:30:00,56.59,56.65,56.53,56.54,125583.0,42.4978,42.5429,42.4527,42.4603,125583.0
2016-11-28 12:40:00,56.53,56.54,56.47,56.5,87157.0,42.4527,42.4603,42.4077,42.4302,87157.0
2016-11-28 12:50:00,56.49,56.51,56.46,56.49,53838.0,42.4227,42.4377,42.4002,42.4227,53838.0
2016-11-28 13:00:00,56.49,56.5,56.46,56.47,81202.0,42.4227,42.4302,42.4002,42.4077,81202.0
2016-11-28 13:10:00,56.47,56.51,56.45,56.5,107144.0,42.4077,42.4377,42.3927,42.4302,107144.0
2016-11-28 13:20:00,56.5,56.51,56.39,56.4,255706.0,42.4302,42.4377,42.3476,42.3551,255706.0
2016-11-28 13:30:00,56.4,56.41,56.36,56.38,119399.0,42.3551,42.3626,42.3251,42.3401,119399.0
2016-11-28 13:40:00,56.38,56.5,56.37,56.5,245940.0,42.3401,42.4302,42.3326,42.4302,245940.0
2016-11-28 13:50:00,56.5,56.52,56.43,56.44,126995.0,42.4302,42.4452,42.3776,42.3852,126995.0
2016-11-28 14:00:00,56.44,56.5,56.44,56.45,159297.0,42.3852,42.4302,42.3852,42.3927,159297.0
2016-11-28 14:10:00,56.45,56.5,56.42,56.45,271282.0,42.3927,42.4302,42.3701,42.3927,271282.0
2016-11-28 14:20:00,56.45,56.49,56.42,56.46,257848.0,42.3927,42.4227,42.3701,42.4002,257848.0
2016-11-28 14:30:00,56.47,56.5,56.46,56.48,84126.0,42.4077,42.4302,42.4002,42.4152,84126.0
2016-11-28 14:40:00,56.47,56.54,56.46,56.48,200607.0,42.4077,42.4603,42.4002,42.4152,200607.0
2016-11-28 14:50:00,56.48,56.5,56.47,56.47,44588.0,42.4152,42.4302,42.4077,42.4077,44588.0
2016-11-28 15:00:00,56.48,56.56,56.47,56.53,116611.0,42.4152,42.4753,42.4077,42.4527,116611.0
2016-11-28 15:10:00,56.52,56.54,56.5,56.53,74008.0,42.4452,42.4603,42.4302,42.4527,74008.0
2016-11-28 15:20:00,56.53,56.53,56.48,56.5,249279.0,42.4527,42.4527,42.4152,42.4302,249279.0
2016-11-28 15:30:00,56.49,56.52,56.41,56.42,205470.0,42.4227,42.4452,42.3626,42.3701,205470.0
2016-11-28 15:40:00,56.42,56.42,56.34,56.37,284731.0,42.3701,42.3701,42.3101,42.3326,284731.0
2016-11-28 15:50:00,56.36,56.51,56.32,56.51,727787.0,42.3251,42.4377,42.295,42.4377,727787.0
2016-11-29 09:30:00,56.62,56.89,56.58,56.74,318565.0,42.5203,42.7231,42.4903,42.6104,318565.0
2016-11-29 09:40:00,56.74,56.82,56.27,56.3,539449.0,42.6104,42.6705,42.2575,42.28,539449.0
2016-11-29 09:50:00,56.3,56.42,56.27,56.37,174129.0,42.28,42.3701,42.2575,42.3326,174129.0
2016-11-29 10:00:00,56.37,56.49,56.27,56.39,427873.0,42.3326,42.4227,42.2575,42.3476,427873.0
2016-11-29 10:10:00,56.37,56.44,56.32,56.41,456608.0,42.3326,42.3852,42.295,42.3626,456608.0
2016-11-29 10:20:00,56.42,56.48,56.33,56.36,104464.0,42.3701,42.4152,42.3025,42.3251,104464.0
2016-11-29 10:30:00,56.37,56.39,56.25,56.26,160068.0,42.3326,42.3476,42.2425,42.25,160068.0
2016-11-29 10:40:00,56.26,56.29,56.13,56.29,160537.0,42.25,42.2725,42.1524,42.2725,160537.0
2016-11-29 10:50:00,56.29,56.31,56.24,56.29,131520.0,42.2725,42.2875,42.235,42.2725,131520.0
2016-11-29 11:00:00,56.29,56.33,56.26,56.29,118085.0,42.2725,42.3025,42.25,42.2725,118085.0
2016-11-29 11:10:00,56.29,56.31,56.21,56.22,102555.0,42.2725,42.2875,42.2124,42.2199,102555.0
2016-11-29 11:20:00,56.22,56.31,56.17,56.3,161575.0,42.2199,42.2875,42.1824,42.28,161575.0
2016-11-29 11:30:00,56.29,56.38,56.28,56.34,89876.0,42.2725,42.3401,42.265,42.3101,89876.0
2016-11-29 11:40:00,56.34,56.35,56.24,56.25,97916.0,42.3101,42.3176,42.235,42.2425,97916.0
2016-11-29 11:50:00,56.25,56.4,56.25,56.36,129220.0,42.2425,42.3551,42.2425,42.3251,129220.0
2016-11-29 12:00:00,56.36,56.41,56.33,56.38,148621.0,42.3251,42.3626,42.3025,42.3401,148621.0
2016-11-29 12:10:00,56.38,56.48,56.36,56.4,270183.0,42.3401,42.4152,42.3251,42.3551,270183.0
2016-11-29 12:20:00,56.41,56.42,56.34,56.4,146075.0,42.3626,42.3701,42.3101,42.3551,146075.0
2016-11-29 12:30:00,56.39,56.47,56.38,56.41,328199.0,42.3476,42.4077,42.3401,42.3626,328199.0
2016-11-29 12:40:00,56.41,56.48,56.4,56.44,81544.0,42.3626,42.4152,42.3551,42.3852,81544.0
2016-11-29 12:50:00,56.45,56.51,56.43,56.51,136718.0,42.3927,42.4377,42.3776,42.4377,136718.0
2016-11-29 13:00:00,56.51,56.56,56.5,56.5,118613.0,42.4377,42.4753,42.4302,42.4302,118613.0
2016-11-29 13:10:00,56.51,56.62,56.5,56.59,168850.0,42.4377,42.5203,42.4302,42.4978,168850.0
2016-11-29 13:20:00,56.59,56.63,56.57,56.61,143467.0,42.4978,42.5278,42.4828,42.5128,143467.0
2016-11-29 13:30:00,56.61,56.62,56.58,56.61,85157.0,42.5128,42.5203,42.4903,42.5128,85157.0
2016-11-29 13:40:00,56.6,56.62,56.55,56.57,60445.0,42.5053,42.5203,42.4678,42.4828,60445.0
2016-11-29 13:50:00,56.58,56.58,56.43,56.43,109956.0,42.4903,42.4903,42.3776,42.3776,109956.0
2016-11-29 14:00:00,56.43,56.48,56.37,56.38,185051.0,42.3776,42.4152,42.3326,42.3401,185051.0
2016-11-29 14:10:00,56.38,56.46,56.37,56.45,106912.0,42.3401,42.4002,42.3326,42.3927,106912.0
2016-11-29 14:20:00,56.45,56.49,56.35,56.39,123743.0,42.3927,42.4227,42.3176,42.3476,123743.0
2016-11-29 14:30:00,56.39,56.39,56.24,56.33,239631.0,42.3476,42.3476,42.235,42.3025,239631.0
2016-11-29 14:40:00,56.33,56.41,56.3,56.37,181583.0,42.3025,42.3626,42.28,42.3326,181583.0
2016-11-29 14:50:00,56.38,56.42,56.28,56.36,209214.0,42.3401,42.3701,42.265,42.3251,209214.0
2016-11-29 15:00:00,56.37,56.37,56.25,56.28,228916.0,42.3326,42.3326,42.2425,42.265,228916.0
2016-11-29 15:10:00,56.28,56.32,56.25,56.28,134612.0,42.265,42.295,42.2425,42.265,134612.0
2016-11-29 15:20:00,56.29,56.36,56.27,56.35,249938.0,42.2725,42.3251,42.2575,42.3176,249938.0
2016-11-29 15:30:00,56.35,56.37,56.32,56.32,308543.0,42.3176,42.3326,42.295,42.295,308543.0
2016-11-29 15:40:00,56.32,56.35,56.28,56.29,409196.0,42.295,42.3176,42.265,42.2725,409196.0
2016-11-29 15:50:00,56.29,56.39,56.28,56.37,834699.0,42.2725,42.3476,42.265,42.3326,834699.0
2016-11-30 09:30:00,56.29,56.37,56.0,56.24,282404.0,42.2725,42.3326,42.0547,42.235,282404.0
2016-11-30 09:40:00,56.25,56.42,56.24,56.35,242998.0,42.2425,42.3701,42.235,42.3176,242998.0
2016-11-30 09:50:00,56.36,56.4,56.16,56.22,233469.0,42.3251,42.3551,42.1749,42.2199,233469.0
2016-11-30 10:00:00,56.22,56.41,56.18,56.39,180859.0,42.2199,42.3626,42.1899,42.3476,180859.0
2016-11-30 10:10:00,56.38,56.38,56.17,56.22,158956.0,42.3401,42.3401,42.1824,42.2199,158956.0
2016-11-30 10:20:00,56.21,56.26,56.1,56.14,178330.0,42.2124,42.25,42.1298,42.1599,178330.0
2016-11-30 10:30:00,56.14,56.28,56.09,56.25,93780.0,42.1599,42.265,42.1223,42.2425,93780.0
2016-11-30 10:40:00,56.25,56.31,56.23,56.29,139888.0,42.2425,42.2875,42.2275,42.2725,139888.0
2016-11-30 10:50:00,56.29,56.33,56.25,56.32,93091.0,42.2725,42.3025,42.2425,42.295,93091.0
2016-11-30 11:00:00,56.33,56.43,56.26,56.41,145648.0,42.3025,42.3776,42.25,42.3626,145648.0
2016-11-30 11:10:00,56.41,56.47,56.39,56.39,181506.0,42.3626,42.4077,42.3476,42.3476,181506.0
2016-11-30 11:20:00,56.4,56.44,56.36,56.38,135547.0,42.3551,42.3852,42.3251,42.3401,135547.0
2016-11-30 11:30:00,56.39,56.45,56.37,56.41,189738.0,42.3476,42.3927,42.3326,42.3626,189738.0
2016-11-30 11:40:00,56.41,56.43,56.3,56.37,119708.0,42.3626,42.3776,42.28,42.3326,119708.0
2016-11-30 11:50:00,56.37,56.38,56.32,56.34,101665.0,42.3326,42.3401,42.295,42.3101,101665.0
2016-11-30 12:00:00,56.33,56.37,56.32,56.35,88187.0,42.3025,42.3326,42.295,42.3176,88187.0
2016-11-30 12:10:00,56.35,56.4,56.31,56.4,94300.0,42.3176,42.3551,42.2875,42.3551,94300.0
2016-11-30 12:20:00,56.4,56.41,56.25,56.29,236360.0,42.3551,42.3626,42.2425,42.2725,236360.0
2016-11-30 12:30:00,56.28,56.42,56.27,56.39,119854.0,42.265,42.3701,42.2575,42.3476,119854.0
2016-11-30 12:40:00,56.38,56.42,56.32,56.35,85681.0,42.3401,42.3701,42.295,42.3176,85681.0
2016-11-30 12:50:00,56.34,56.48,56.29,56.48,161515.0,42.3101,42.4152,42.2725,42.4152,161515.0
2016-11-30 13:00:00,56.48,56.5,56.42,56.5,176659.0,42.4152,42.4302,42.3701,42.4302,176659.0
2016-11-30 13:10:00,56.5,56.66,56.49,56.66,130798.0,42.4302,42.5504,42.4227,42.5504,130798.0
2016-11-30 13:20:00,56.66,56.69,56.6,56.69,109371.0,42.5504,42.5729,42.5053,42.5729,109371.0
2016-11-30 13:30:00,56.69,56.69,56.62,56.62,90058.0,42.5729,42.5729,42.5203,42.5203,90058.0
2016-11-30 13:40:00,56.62,56.65,56.54,56.6,160862.0,42.5203,42.5429,42.4603,42.5053,160862.0
2016-11-30 13:50:00,56.6,56.64,56.59,56.6,100207.0,42.5053,42.5354,42.4978,42.5053,100207.0
2016-11-30 14:00:00,56.6,56.61,56.41,56.42,123161.0,42.5053,42.5128,42.3626,42.3701,123161.0
2016-11-30 14:10:00,56.43,56.5,56.38,56.38,124288.0,42.3776,42.4302,42.3401,42.3401,124288.0
2016-11-30 14:20:00,56.38,56.48,56.38,56.45,118329.0,42.3401,42.4152,42.3401,42.3927,118329.0
2016-11-30 14:30:00,56.44,56.48,56.41,56.43,243870.0,42.3852,42.4152,42.3626,42.3776,243870.0
2016-11-30 14:40:00,56.44,56.5,56.4,56.44,510829.0,42.3852,42.4302,42.3551,42.3852,510829.0
2016-11-30 14:50:00,56.44,56.44,56.4,56.41,186357.0,42.3852,42.3852,42.3551,42.3626,186357.0
2016-11-30 15:00:00,56.41,56.43,56.39,56.41,174795.0,42.3626,42.3776,42.3476,42.3626,174795.0
2016-11-30 15:10:00,56.4,56.51,56.39,56.5,287867.0,42.3551,42.4377,42.3476,42.4302,287867.0
2016-11-30 15:20:00,56.51,56.58,56.47,56.56,290398.0,42.4377,42.4903,42.4077,42.4753,290398.0
2016-11-30 15:30:00,56.55,56.56,56.44,56.45,495908.0,42.4678,42.4753,42.3852,42.3927,495908.0
2016-11-30 15:40:00,56.45,56.48,56.42,56.46,615040.0,42.3927,42.4152,42.3701,42.4002,615040.0
2016-11-30 15:50:00,56.46,56.5,56.35,56.43,1334471.0,42.4002,42.4302,42.3176,42.3776,1334471.0
2016-12-01 09:30:00,55.94,56.12,55.44,55.98,826037.0,42.0097,42.1448,41.6342,42.0397,826037.0
2016-12-01 09:40:00,55.99,56.27,55.98,56.12,338775.0,42.0472,42.2575,42.0397,42.1448,338775.0
2016-12-01 09:50:00,56.12,56.14,55.88,55.89,361699.0,42.1448,42.1599,41.9646,41.9721,361699.0
2016-12-01 10:00:00,55.89,55.91,55.68,55.68,473487.0,41.9721,41.9871,41.8144,41.8144,473487.0
2016-12-01 10:10:00,55.68,55.9,55.66,55.81,304173.0,41.8144,41.9796,41.7994,41.912,304173.0
2016-12-01 10:20:00,55.81,55.9,55.67,55.8,163774.0,41.912,41.9796,41.8069,41.9045,163774.0
2016-12-01 10:30:00,55.79,55.8,55.59,55.64,530814.0,41.897,41.9045,41.7468,41.7844,530814.0
2016-12-01 10:40:00,55.65,55.65,55.49,55.49,232751.0,41.7919,41.7919,41.6717,41.6717,232751.0
2016-12-01 10:50:00,55.49,55.65,55.49,55.59,200100.0,41.6717,41.7919,41.6717,41.7468,200100.0
2016-12-01 11:00:00,55.59,55.66,55.53,55.59,146705.0,41.7468,41.7994,41.7018,41.7468,146705.0
2016-12-01 11:10:00,55.59,55.79,55.54,55.79,887736.0,41.7468,41.897,41.7093,41.897,887736.0
2016-12-01 11:20:00,55.78,55.79,55.66,55.74,287998.0,41.8895,41.897,41.7994,41.8595,287998.0
2016-12-01 11:30:00,55.75,55.79,55.7,55.75,209622.0,41.867,41.897,41.8294,41.867,209622.0
2016-12-01 11:40:00,55.75,55.78,55.71,55.75,194737.0,41.867,41.8895,41.8369,41.867,194737.0
2016-12-01 11:50:00,55.76,55.79,55.71,55.73,143473.0,41.8745,41.897,41.8369,41.852,143473.0
2016-12-01 12:00:00,55.74,55.85,55.73,55.79,122895.0,41.8595,41.9421,41.852,41.897,122895.0
2016-12-01 12:10:00,55.78,55.91,55.78,55.9,109170.0,41.8895,41.9871,41.8895,41.9796,109170.0
2016-12-01 12:20:00,55.9,55.9,55.76,55.76,122725.0,41.9796,41.9796,41.8745,41.8745,122725.0
2016-12-01 12:30:00,55.76,55.83,55.73,55.75,132571.0,41.8745,41.9271,41.852,41.867,132571.0
2016-12-01 12:40:00,55.74,55.78,55.59,55.63,353057.0,41.8595,41.8895,41.7468,41.7769,353057.0
2016-12-01 12:50:00,55.65,55.79,55.63,55.72,330908.0,41.7919,41.897,41.7769,41.8445,330908.0
2016-12-01 13:00:00,55.72,55.76,55.59,55.6,322510.0,41.8445,41.8745,41.7468,41.7543,322510.0
2016-12-01 13:10:00,55.6,55.67,55.54,55.64,169626.0,41.7543,41.8069,41.7093,41.7844,169626.0
2016-12-01 13:20:00,55.64,55.76,55.59,55.73,268794.0,41.7844,41.8745,41.7468,41.852,268794.0
2016-12-01 13:30:00,55.73,55.82,55.71,55.77,364076.0,41.852,41.9196,41.8369,41.882,364076.0
2016-12-01 13:40:00,55.78,55.8,55.7,55.74,161485.0,41.8895,41.9045,41.8294,41.8595,161485.0
2016-12-01 13:50:00,55.75,55.77,55.7,55.7,168496.0,41.867,41.882,41.8294,41.8294,168496.0
2016-12-01 14:00:00,55.7,55.76,55.66,55.72,248431.0,41.8294,41.8745,41.7994,41.8445,248431.0
2016-12-01 14:10:00,55.72,55.83,55.69,55.8,181472.0,41.8445,41.9271,41.8219,41.9045,181472.0
2016-12-01 14:20:00,55.8,55.83,55.76,55.82,323515.0,41.9045,41.9271,41.8745,41.9196,323515.0
2016-12-01 14:30:00,55.8,55.82,55.72,55.73,272603.0,41.9045,41.9196,41.8445,41.852,272603.0
2016-12-01 14:40:00,55.73,55.76,55.72,55.73,102966.0,41.852,41.8745,41.8445,41.852,102966.0
2016-12-01 14:50:00,55.73,55.77,55.72,55.73,196359.0,41.852,41.882,41.8445,41.852,196359.0
2016-12-01 15:00:00,55.73,55.78,55.65,55.66,197600.0,41.852,41.8895,41.7919,41.7994,197600.0
2016-12-01 15:10:00,55.66,55.71,55.62,55.63,238586.0,41.7994,41.8369,41.7694,41.7769,238586.0
2016-12-01 15:20:00,55.62,55.69,55.61,55.66,317929.0,41.7694,41.8219,41.7618,41.7994,317929.0
2016-12-01 15:30:00,55.66,55.67,55.6,55.61,359058.0,41.7994,41.8069,41.7543,41.7618,359058.0
2016-12-01 15:40:00,55.61,55.69,55.59,55.64,364997.0,41.7618,41.8219,41.7468,41.7844,364997.0
2016-12-01 15:50:00,55.64,55.82,55.63,55.79,710746.0,41.7844,41.9196,41.7769,41.897,710746.0
2016-12-02 09:30:00,55.69,55.71,55.3,55.55,657581.0,41.8219,41.8369,41.529,41.7168,657581.0
2016-12-02 09:40:00,55.54,55.64,55.42,55.55,300692.0,41.7093,41.7844,41.6192,41.7168,300692.0
2016-12-02 09:50:00,55.55,55.79,55.46,55.77,185755.0,41.7168,41.897,41.6492,41.882,185755.0
2016-12-02 10:00:00,55.76,55.88,55.68,55.84,191192.0,41.8745,41.9646,41.8144,41.9346,191192.0
2016-12-02 10:10:00,55.85,55.87,55.73,55.82,202515.0,41.9421,41.9571,41.852,41.9196,202515.0
2016-12-02 10:20:00,55.82,55.96,55.81,55.86,151348.0,41.9196,42.0247,41.912,41.9496,151348.0
2016-12-02 10:30:00,55.85,55.9,55.78,55.85,195813.0,41.9421,41.9796,41.8895,41.9421,195813.0
2016-12-02 10:40:00,55.85,55.88,55.74,55.79,221949.0,41.9421,41.9646,41.8595,41.897,221949.0
2016-12-02 10:50:00,55.8,55.84,55.75,55.8,189587.0,41.9045,41.9346,41.867,41.9045,189587.0
2016-12-02 11:00:00,55.81,55.84,55.78,55.8,161444.0,41.912,41.9346,41.8895,41.9045,161444.0
2016-12-02 11:10:00,55.81,55.85,55.78,55.81,138108.0,41.912,41.9421,41.8895,41.912,138108.0
2016-12-02 11:20:00,55.81,55.91,55.79,55.89,143862.0,41.912,41.9871,41.897,41.9721,143862.0
2016-12-02 11:30:00,55.88,55.95,55.85,55.93,166354.0,41.9646,42.0172,41.9421,42.0022,166354.0
2016-12-02 11:40:00,55.94,55.98,55.81,55.9,260621.0,42.0097,42.0397,41.912,41.9796,260621.0
2016-12-02 11:50:00,55.89,55.95,55.82,55.93,155612.0,41.9721,42.0172,41.9196,42.0022,155612.0
2016-12-02 12:00:00,55.92,56.09,55.92,56.05,155580.0,41.9946,42.1223,41.9946,42.0923,155580.0
2016-12-02 12:10:00,56.04,56.11,56.0,56.03,85350.0,42.0848,42.1373,42.0547,42.0773,85350.0
2016-12-02 12:20:00,56.04,56.06,55.97,55.98,100238.0,42.0848,42.0998,42.0322,42.0397,100238.0
2016-12-02 12:30:00,55.98,55.99,55.92,55.94,87094.0,42.0397,42.0472,41.9946,42.0097,87094.0
2016-12-02 12:40:00,55.94,55.97,55.89,55.95,144878.0,42.0097,42.0322,41.9721,42.0172,144878.0
2016-12-02 12:50:00,55.94,55.96,55.86,55.89,159588.0,42.0097,42.0247,41.9496,41.9721,159588.0
2016-12-02 13:00:00,55.9,55.96,55.88,55.9,201916.0,41.9796,42.0247,41.9646,41.9796,201916.0
2016-12-02 13:10:00,55.9,55.95,55.74,55.75,320287.0,41.9796,42.0172,41.8595,41.867,320287.0
2016-12-02 13:20:00,55.75,55.87,55.75,55.83,312238.0,41.867,41.9571,41.867,41.9271,312238.0
2016-12-02 13:30:00,55.84,55.85,55.72,55.73,147514.0,41.9346,41.9421,41.8445,41.852,147514.0
2016-12-02 13:40:00,55.74,55.8,55.73,55.79,141382.0,41.8595,41.9045,41.852,41.897,141382.0
2016-12-02 13:50:00,55.8,55.92,55.8,55.88,97483.0,41.9045,41.9946,41.9045,41.9646,97483.0
2016-12-02 14:00:00,55.87,55.94,55.86,55.94,157724.0,41.9571,42.0097,41.9496,42.0097,157724.0
2016-12-02 14:10:00,55.94,55.98,55.92,55.97,137756.0,42.0097,42.0397,41.9946,42.0322,137756.0
2016-12-02 14:20:00,55.96,55.99,55.95,55.97,106613.0,42.0247,42.0472,42.0172,42.0322,106613.0
2016-12-02 14:30:00,55.97,56.02,55.95,55.98,123484.0,42.0322,42.0697,42.0172,42.0397,123484.0
2016-12-02 14:40:00,55.98,55.98,55.86,55.88,120105.0,42.0397,42.0397,41.9496,41.9646,120105.0
2016-12-02 14:50:00,55.88,55.88,55.72,55.74,142797.0,41.9646,41.9646,41.8445,41.8595,142797.0
2016-12-02 15:00:00,55.73,55.85,55.73,55.8,171585.0,41.852,41.9421,41.852,41.9045,171585.0
2016-12-02 15:10:00,55.8,55.83,55.72,55.75,183101.0,41.9045,41.9271,41.8445,41.867,183101.0
2016-12-02 15:20:00,55.75,55.79,55.7,55.78,122650.0,41.867,41.897,41.8294,41.8895,122650.0
2016-12-02 15:30:00,55.77,55.84,55.75,55.77,163046.0,41.882,41.9346,41.867,41.882,163046.0
2016-12-02 15:40:00,55.77,55.81,55.74,55.77,270496.0,41.882,41.912,41.8595,41.882,270496.0
2016-12-02 15:50:00,55.76,55.96,55.76,55.96,740018.0,41.8745,42.0247,41.8745,42.0247,740018.0
2016-12-05 09:30:00,55.86,55.96,55.68,55.76,462651.0,41.9496,42.0247,41.8144,41.8745,462651.0
2016-12-05 09:40:00,55.76,55.86,55.73,55.8,293910.0,41.8745,41.9496,41.852,41.9045,293910.0
2016-12-05 09:50:00,55.8,55.96,55.79,55.9,181454.0,41.9045,42.0247,41.897,41.9796,181454.0
2016-12-05 10:00:00,55.9,55.92,55.78,55.79,263918.0,41.9796,41.9946,41.8895,41.897,263918.0
2016-12-05 10:10:00,55.79,55.81,55.54,55.55,406100.0,41.897,41.912,41.7093,41.7168,406100.0
2016-12-05 10:20:00,55.55,55.66,55.42,55.46,421350.0,41.7168,41.7994,41.6192,41.6492,421350.0
2016-12-05 10:30:00,55.47,55.62,55.36,55.62,304980.0,41.6567,41.7694,41.5741,41.7694,304980.0
2016-12-05 10:40:00,55.61,55.73,55.55,55.61,361995.0,41.7618,41.852,41.7168,41.7618,361995.0
2016-12-05 10:50:00,55.61,55.63,55.47,55.51,214198.0,41.7618,41.7769,41.6567,41.6867,214198.0
2016-12-05 11:00:00,55.51,55.61,55.43,55.43,343326.0,41.6867,41.7618,41.6267,41.6267,343326.0
2016-12-05 11:10:00,55.43,55.54,55.4,55.42,154851.0,41.6267,41.7093,41.6041,41.6192,154851.0
2016-12-05 11:20:00,55.41,55.44,55.23,55.26,241067.0,41.6117,41.6342,41.4765,41.499,241067.0
2016-12-05 11:30:00,55.26,55.44,55.25,55.41,346480.0,41.499,41.6342,41.4915,41.6117,346480.0
2016-12-05 11:40:00,55.41,55.54,55.35,55.51,209273.0,41.6117,41.7093,41.5666,41.6867,209273.0
2016-12-05 11:50:00,55.52,55.57,55.46,55.56,169460.0,41.6943,41.7318,41.6492,41.7243,169460.0
2016-12-05 12:00:00,55.57,55.59,55.46,55.55,111046.0,41.7318,41.7468,41.6492,41.7168,111046.0
2016-12-05 12:10:00,55.55,55.55,55.44,55.44,131159.0,41.7168,41.7168,41.6342,41.6342,131159.0
2016-12-05 12:20:00,55.44,55.56,55.42,55.54,112770.0,41.6342,41.7243,41.6192,41.7093,112770.0
2016-12-05 12:30:00,55.53,55.54,55.48,55.53,120181.0,41.7018,41.7093,41.6642,41.7018,120181.0
2016-12-05 12:40:00,55.53,55.59,55.5,55.56,111476.0,41.7018,41.7468,41.6792,41.7243,111476.0
2016-12-05 12:50:00,55.56,55.58,55.49,55.57,133125.0,41.7243,41.7393,41.6717,41.7318,133125.0
2016-12-05 13:00:00,55.56,55.61,55.55,55.59,162267.0,41.7243,41.7618,41.7168,41.7468,162267.0
2016-12-05 13:10:00,55.58,55.64,55.56,55.61,138380.0,41.7393,41.7844,41.7243,41.7618,138380.0
2016-12-05 13:20:00,55.62,55.65,55.58,55.59,90719.0,41.7694,41.7919,41.7393,41.7468,90719.0
2016-12-05 13:30:00,55.58,55.59,55.5,55.55,111395.0,41.7393,41.7468,41.6792,41.7168,111395.0
2016-12-05 13:40:00,55.55,55.61,55.53,55.55,154274.0,41.7168,41.7618,41.7018,41.7168,154274.0
2016-12-05 13:50:00,55.55,55.56,55.48,55.55,165247.0,41.7168,41.7243,41.6642,41.7168,165247.0
2016-12-05 14:00:00,55.55,55.58,55.49,55.54,176604.0,41.7168,41.7393,41.6717,41.7093,176604.0
2016-12-05 14:10:00,55.53,55.54,55.5,55.51,159973.0,41.7018,41.7093,41.6792,41.6867,159973.0
2016-12-05 14:20:00,55.5,55.51,55.46,55.51,130797.0,41.6792,41.6867,41.6492,41.6867,130797.0
2016-12-05 14:30:00,55.51,55.56,55.48,55.55,158211.0,41.6867,41.7243,41.6642,41.7168,158211.0
2016-12-05 14:40:00,55.54,55.55,55.47,55.51,168054.0,41.7093,41.7168,41.6567,41.6867,168054.0
2016-12-05 14:50:00,55.51,55.57,55.5,55.53,125906.0,41.6867,41.7318,41.6792,41.7018,125906.0
2016-12-05 15:00:00,55.53,55.62,55.52,55.59,129832.0,41.7018,41.7694,41.6943,41.7468,129832.0
2016-12-05 15:10:00,55.6,55.63,55.56,55.61,129196.0,41.7543,41.7769,41.7243,41.7618,129196.0
2016-12-05 15:20:00,55.61,55.62,55.56,55.6,125776.0,41.7618,41.7694,41.7243,41.7543,125776.0
2016-12-05 15:30:00,55.59,55.61,55.56,55.6,200588.0,41.7468,41.7618,41.7243,41.7543,200588.0
2016-12-05 15:40:00,55.6,55.61,55.47,55.48,342272.0,41.7543,41.7618,41.6567,41.6642,342272.0
2016-12-05 15:50:00,55.48,55.56,55.46,55.56,705658.0,41.6642,41.7243,41.6492,41.7243,705658.0
2016-12-06 09:30:00,55.71,55.95,55.7,55.86,218127.0,41.8369,42.0172,41.8294,41.9496,218127.0
2016-12-06 09:40:00,55.86,55.93,55.73,55.86,288130.0,41.9496,42.0022,41.852,41.9496,288130.0
2016-12-06 09:50:00,55.87,55.87,55.73,55.82,124648.0,41.9571,41.9571,41.852,41.9196,124648.0
2016-12-06 10:00:00,55.81,55.88,55.76,55.8,122148.0,41.912,41.9646,41.8745,41.9045,122148.0
2016-12-06 10:10:00,55.8,55.8,55.68,55.75,129694.0,41.9045,41.9045,41.8144,41.867,129694.0
2016-12-06 10:20:00,55.75,55.76,55.67,55.73,112549.0,41.867,41.8745,41.8069,41.852,112549.0
2016-12-06 10:30:00,55.74,55.87,55.73,55.83,211747.0,41.8595,41.9571,41.852,41.9271,211747.0
2016-12-06 10:40:00,55.83,55.84,55.69,55.7,205390.0,41.9271,41.9346,41.8219,41.8294,205390.0
2016-12-06 10:50:00,55.69,55.78,55.56,55.58,189208.0,41.8219,41.8895,41.7243,41.7393,189208.0
2016-12-06 11:00:00,55.58,55.77,55.58,55.72,118562.0,41.7393,41.882,41.7393,41.8445,118562.0
2016-12-06 11:10:00,55.72,55.76,55.69,55.72,99886.0,41.8445,41.8745,41.8219,41.8445,99886.0
2016-12-06 11:20:00,55.73,55.76,55.63,55.65,123796.0,41.852,41.8745,41.7769,41.7919,123796.0
2016-12-06 11:30:00,55.64,55.74,55.64,55.72,80093.0,41.7844,41.8595,41.7844,41.8445,80093.0
2016-12-06 11:40:00,55.72,55.72,55.6,55.63,85173.0,41.8445,41.8445,41.7543,41.7769,85173.0
2016-12-06 11:50:00,55.62,55.63,55.6,55.63,54996.0,41.7694,41.7769,41.7543,41.7769,54996.0
2016-12-06 12:00:00,55.63,55.74,55.61,55.71,105764.0,41.7769,41.8595,41.7618,41.8369,105764.0
2016-12-06 12:10:00,55.7,55.73,55.69,55.72,48434.0,41.8294,41.852,41.8219,41.8445,48434.0
2016-12-06 12:20:00,55.72,55.75,55.66,55.69,113304.0,41.8445,41.867,41.7994,41.8219,113304.0
2016-12-06 12:30:00,55.68,55.75,55.66,55.73,68002.0,41.8144,41.867,41.7994,41.852,68002.0
2016-12-06 12:40:00,55.73,55.76,55.72,55.76,63811.0,41.852,41.8745,41.8445,41.8745,63811.0
2016-12-06 12:50:00,55.76,55.87,55.75,55.82,71977.0,41.8745,41.9571,41.867,41.9196,71977.0
2016-12-06 13:00:00,55.81,55.9,55.8,55.82,68044.0,41.912,41.9796,41.9045,41.9196,68044.0
2016-12-06 13:10:00,55.82,55.86,55.79,55.82,82613.0,41.9196,41.9496,41.897,41.9196,82613.0
2016-12-06 13:20:00,55.81,55.81,55.75,55.78,46126.0,41.912,41.912,41.867,41.8895,46126.0
2016-12-06 13:30:00,55.79,55.83,55.77,55.79,55953.0,41.897,41.9271,41.882,41.897,55953.0
2016-12-06 13:40:00,55.79,55.8,55.72,55.75,67977.0,41.897,41.9045,41.8445,41.867,67977.0
2016-12-06 13:50:00,55.74,55.81,55.74,55.81,69983.0,41.8595,41.912,41.8595,41.912,69983.0
2016-12-06 14:00:00,55.81,55.83,55.75,55.76,82202.0,41.912,41.9271,41.867,41.8745,82202.0
2016-12-06 14:10:00,55.76,55.8,55.75,55.77,76729.0,41.8745,41.9045,41.867,41.882,76729.0
2016-12-06 14:20:00,55.78,55.85,55.76,55.82,155326.0,41.8895,41.9421,41.8745,41.9196,155326.0
2016-12-06 14:30:00,55.82,55.88,55.79,55.87,146115.0,41.9196,41.9646,41.897,41.9571,146115.0
2016-12-06 14:40:00,55.86,55.9,55.83,55.84,109028.0,41.9496,41.9796,41.9271,41.9346,109028.0
2016-12-06 14:50:00,55.85,55.89,55.79,55.88,103564.0,41.9421,41.9721,41.897,41.9646,103564.0
2016-12-06 15:00:00,55.89,55.94,55.88,55.91,122808.0,41.9721,42.0097,41.9646,41.9871,122808.0
2016-12-06 15:10:00,55.9,55.91,55.85,55.89,138929.0,41.9796,41.9871,41.9421,41.9721,138929.0
2016-12-06 15:20:00,55.9,55.91,55.85,55.87,141525.0,41.9796,41.9871,41.9421,41.9571,141525.0
2016-12-06 15:30:00,55.87,55.97,55.87,55.9,193210.0,41.9571,42.0322,41.9571,41.9796,193210.0
2016-12-06 15:40:00,55.91,55.97,55.84,55.93,190880.0,41.9871,42.0322,41.9346,42.0022,190880.0
2016-12-06 15:50:00,55.93,56.04,55.92,56.03,497545.0,42.0022,42.0848,41.9946,42.0773,497545.0
2016-12-07 09:30:00,55.55,55.68,55.21,55.29,398788.0,41.7168,41.8144,41.4615,41.5215,398788.0
2016-12-07 09:40:00,55.27,55.34,54.61,54.62,717389.0,41.5065,41.5591,41.0109,41.0184,717389.0
2016-12-07 09:50:00,54.62,55.05,54.62,54.77,488203.0,41.0184,41.3413,41.0184,41.131,488203.0
2016-12-07 10:00:00,54.77,55.1,54.77,54.85,279211.0,41.131,41.3788,41.131,41.1911,279211.0
2016-12-07 10:10:00,54.85,54.96,54.62,54.68,445274.0,41.1911,41.2737,41.0184,41.0634,445274.0
2016-12-07 10:20:00,54.68,54.81,54.55,54.63,200729.0,41.0634,41.1611,40.9658,41.0259,200729.0
2016-12-07 10:30:00,54.64,54.67,54.51,54.53,224216.0,41.0334,41.0559,40.9358,40.9508,224216.0
2016-12-07 10:40:00,54.54,54.73,54.52,54.61,346828.0,40.9583,41.101,40.9433,41.0109,346828.0
2016-12-07 10:50:00,54.63,54.77,54.59,54.68,237884.0,41.0259,41.131,40.9958,41.0634,237884.0
2016-12-07 11:00:00,54.68,54.68,54.36,54.38,301113.0,41.0634,41.0634,40.8231,40.8381,301113.0
2016-12-07 11:10:00,54.38,54.52,54.38,54.45,165419.0,40.8381,40.9433,40.8381,40.8907,165419.0
2016-12-07 11:20:00,54.45,54.52,54.4,54.51,341968.0,40.8907,40.9433,40.8532,40.9358,341968.0
2016-12-07 11:30:00,54.51,54.56,54.44,54.47,246321.0,40.9358,40.9733,40.8832,40.9057,246321.0
2016-12-07 11:40:00,54.48,54.57,54.47,54.51,283219.0,40.9132,40.9808,40.9057,40.9358,283219.0
2016-12-07 11:50:00,54.51,54.64,54.45,54.63,171808.0,40.9358,41.0334,40.8907,41.0259,171808.0
2016-12-07 12:00:00,54.64,54.68,54.5,54.52,202506.0,41.0334,41.0634,40.9283,40.9433,202506.0
2016-12-07 12:10:00,54.52,54.62,54.47,54.6,186343.0,40.9433,41.0184,40.9057,41.0034,186343.0
2016-12-07 12:20:00,54.59,54.62,54.48,54.5,184998.0,40.9958,41.0184,40.9132,40.9283,184998.0
2016-12-07 12:30:00,54.5,54.52,54.45,54.49,112128.0,40.9283,40.9433,40.8907,40.9208,112128.0
2016-12-07 12:40:00,54.5,54.52,54.44,54.48,92617.0,40.9283,40.9433,40.8832,40.9132,92617.0
2016-12-07 12:50:00,54.47,54.56,54.45,54.49,156579.0,40.9057,40.9733,40.8907,40.9208,156579.0
2016-12-07 13:00:00,54.49,54.6,54.49,54.59,176095.0,40.9208,41.0034,40.9208,40.9958,176095.0
2016-12-07 13:10:00,54.58,54.68,54.53,54.61,168499.0,40.9883,41.0634,40.9508,41.0109,168499.0
2016-12-07 13:20:00,54.62,54.72,54.57,54.6,178419.0,41.0184,41.0935,40.9808,41.0034,178419.0
2016-12-07 13:30:00,54.59,54.74,54.57,54.69,208373.0,40.9958,41.1085,40.9808,41.0709,208373.0
2016-12-07 13:40:00,54.7,54.8,54.68,54.79,149721.0,41.0785,41.1536,41.0634,41.146,149721.0
2016-12-07 13:50:00,54.78,54.91,54.78,54.9,212827.0,41.1385,41.2362,41.1385,41.2287,212827.0
2016-12-07 14:00:00,54.9,55.0,54.83,54.96,174221.0,41.2287,41.3037,41.1761,41.2737,174221.0
2016-12-07 14:10:00,54.96,55.03,54.93,54.97,229383.0,41.2737,41.3263,41.2512,41.2812,229383.0
2016-12-07 14:20:00,54.97,55.0,54.86,54.88,220698.0,41.2812,41.3037,41.1986,41.2136,220698.0
2016-12-07 14:30:00,54.89,54.94,54.78,54.79,140067.0,41.2211,41.2587,41.1385,41.146,140067.0
2016-12-07 14:40:00,54.79,54.92,54.78,54.92,192537.0,41.146,41.2437,41.1385,41.2437,192537.0
2016-12-07 14:50:00,54.91,55.15,54.89,55.1,307497.0,41.2362,41.4164,41.2211,41.3788,307497.0
2016-12-07 15:00:00,55.09,55.14,55.04,55.08,155022.0,41.3713,41.4089,41.3338,41.3638,155022.0
2016-12-07 15:10:00,55.08,55.11,55.03,55.07,167185.0,41.3638,41.3864,41.3263,41.3563,167185.0
2016-12-07 15:20:00,55.07,55.22,55.05,55.19,226539.0,41.3563,41.469,41.3413,41.4464,226539.0
2016-12-07 15:30:00,55.2,55.22,55.13,55.15,302386.0,41.4539,41.469,41.4014,41.4164,302386.0
2016-12-07 15:40:00,55.14,55.14,54.99,54.99,415770.0,41.4089,41.4089,41.2962,41.2962,415770.0
2016-12-07 15:50:00,54.99,55.25,54.96,55.24,1278248.0,41.2962,41.4915,41.2737,41.484,1278248.0
2016-12-08 09:30:00,54.93,55.09,54.78,55.03,422544.0,41.2512,41.3713,41.1385,41.3263,422544.0
2016-12-08 09:40:00,55.04,55.16,55.0,55.1,156537.0,41.3338,41.4239,41.3037,41.3788,156537.0
2016-12-08 09:50:00,55.1,55.15,54.99,55.05,241652.0,41.3788,41.4164,41.2962,41.3413,241652.0
2016-12-08 10:00:00,55.05,55.19,54.99,55.17,353938.0,41.3413,41.4464,41.2962,41.4314,353938.0
2016-12-08 10:10:00,55.17,55.31,55.17,55.29,212895.0,41.4314,41.5366,41.4314,41.5215,212895.0
2016-12-08 10:20:00,55.28,55.29,55.14,55.18,222595.0,41.514,41.5215,41.4089,41.4389,222595.0
2016-12-08 10:30:00,55.18,55.19,55.09,55.12,294438.0,41.4389,41.4464,41.3713,41.3939,294438.0
2016-12-08 10:40:00,55.12,55.21,55.09,55.09,166084.0,41.3939,41.4615,41.3713,41.3713,166084.0
2016-12-08 10:50:00,55.1,55.34,55.09,55.33,137111.0,41.3788,41.5591,41.3713,41.5516,137111.0
2016-12-08 11:00:00,55.33,55.42,55.3,55.35,189303.0,41.5516,41.6192,41.529,41.5666,189303.0
2016-12-08 11:10:00,55.35,55.41,55.3,55.32,208479.0,41.5666,41.6117,41.529,41.5441,208479.0
2016-12-08 11:20:00,55.33,55.35,55.14,55.16,215341.0,41.5516,41.5666,41.4089,41.4239,215341.0
2016-12-08 11:30:00,55.16,55.16,55.09,55.1,170961.0,41.4239,41.4239,41.3713,41.3788,170961.0
2016-12-08 11:40:00,55.1,55.24,55.1,55.21,108907.0,41.3788,41.484,41.3788,41.4615,108907.0
2016-12-08 11:50:00,55.2,55.27,55.19,55.23,112981.0,41.4539,41.5065,41.4464,41.4765,112981.0
2016-12-08 12:00:00,55.23,55.29,55.22,55.27,105274.0,41.4765,41.5215,41.469,41.5065,105274.0
2016-12-08 12:10:00,55.27,55.28,55.16,55.19,124319.0,41.5065,41.514,41.4239,41.4464,124319.0
2016-12-08 12:20:00,55.18,55.32,55.11,55.22,135723.0,41.4389,41.5441,41.3864,41.469,135723.0
2016-12-08 12:30:00,55.21,55.24,55.17,55.2,160327.0,41.4615,41.484,41.4314,41.4539,160327.0
2016-12-08 12:40:00,55.21,55.39,55.2,55.37,116373.0,41.4615,41.5966,41.4539,41.5816,116373.0
2016-12-08 12:50:00,55.36,55.38,55.25,55.26,119268.0,41.5741,41.5891,41.4915,41.499,119268.0
2016-12-08 13:00:00,55.26,55.28,55.15,55.2,121734.0,41.499,41.514,41.4164,41.4539,121734.0
2016-12-08 13:10:00,55.2,55.2,55.1,55.11,112807.0,41.4539,41.4539,41.3788,41.3864,112807.0
2016-12-08 13:20:00,55.12,55.16,55.04,55.11,110392.0,41.3939,41.4239,41.3338,41.3864,110392.0
2016-12-08 13:30:00,55.11,55.13,55.07,55.12,111866.0,41.3864,41.4014,41.3563,41.3939,111866.0
2016-12-08 13:40:00,55.12,55.18,55.1,55.16,96437.0,41.3939,41.4389,41.3788,41.4239,96437.0
2016-12-08 13:50:00,55.15,55.23,55.14,55.22,87535.0,41.4164,41.4765,41.4089,41.469,87535.0
2016-12-08 14:00:00,55.21,55.3,55.21,55.28,131590.0,41.4615,41.529,41.4615,41.514,131590.0
2016-12-08 14:10:00,55.28,55.28,55.23,55.25,92033.0,41.514,41.514,41.4765,41.4915,92033.0
2016-12-08 14:20:00,55.25,55.26,55.14,55.23,115853.0,41.4915,41.499,41.4089,41.4765,115853.0
2016-12-08 14:30:00,55.23,55.32,55.2,55.29,144164.0,41.4765,41.5441,41.4539,41.5215,144164.0
2016-12-08 14:40:00,55.29,55.29,55.21,55.22,109575.0,41.5215,41.5215,41.4615,41.469,109575.0
2016-12-08 14:50:00,55.22,55.23,55.1,55.14,207289.0,41.469,41.4765,41.3788,41.4089,207289.0
2016-12-08 15:00:00,55.15,55.21,55.1,55.15,201803.0,41.4164,41.4615,41.3788,41.4164,201803.0
2016-12-08 15:10:00,55.15,55.16,55.03,55.09,153696.0,41.4164,41.4239,41.3263,41.3713,153696.0
2016-12-08 15:20:00,55.08,55.13,55.02,55.09,166340.0,41.3638,41.4014,41.3188,41.3713,166340.0
2016-12-08 15:30:00,55.1,55.22,55.09,55.19,232270.0,41.3788,41.469,41.3713,41.4464,232270.0
2016-12-08 15:40:00,55.18,55.32,55.16,55.28,291121.0,41.4389,41.5441,41.4239,41.514,291121.0
2016-12-08 15:50:00,55.28,55.28,55.17,55.23,443587.0,41.514,41.514,41.4314,41.4765,443587.0
2016-12-09 09:30:00,55.16,55.75,55.1,55.73,361803.0,41.4239,41.867,41.3788,41.852,361803.0
2016-12-09 09:40:00,55.71,55.88,55.67,55.85,232318.0,41.8369,41.9646,41.8069,41.9421,232318.0
2016-12-09 09:50:00,55.86,56.39,55.83,56.2,933855.0,41.9496,42.3476,41.9271,42.2049,933855.0
2016-12-09 10:00:00,56.21,56.65,55.9,56.22,819345.0,42.2124,42.5429,41.9796,42.2199,819345.0
2016-12-09 10:10:00,56.23,56.38,56.05,56.37,414921.0,42.2275,42.3401,42.0923,42.3326,414921.0
2016-12-09 10:20:00,56.38,56.75,56.29,56.51,287170.0,42.3401,42.618,42.2725,42.4377,287170.0
2016-12-09 10:30:00,56.51,56.7,56.39,56.59,206028.0,42.4377,42.5804,42.3476,42.4978,206028.0
2016-12-09 10:40:00,56.58,56.62,56.46,56.55,169850.0,42.4903,42.5203,42.4002,42.4678,169850.0
2016-12-09 10:50:00,56.56,56.8,56.5,56.77,265512.0,42.4753,42.6555,42.4302,42.633,265512.0
2016-12-09 11:00:00,56.77,56.96,56.73,56.95,462596.0,42.633,42.7757,42.6029,42.7682,462596.0
2016-12-09 11:10:00,56.95,57.08,56.8,57.05,339680.0,42.7682,42.8658,42.6555,42.8433,339680.0
2016-12-09 11:20:00,57.05,57.16,56.88,56.99,234970.0,42.8433,42.9259,42.7156,42.7982,234970.0
2016-12-09 11:30:00,56.99,57.12,56.95,57.04,208240.0,42.7982,42.8958,42.7682,42.8357,208240.0
2016-12-09 11:40:00,57.04,57.08,56.93,57.02,212684.0,42.8357,42.8658,42.7531,42.8207,212684.0
2016-12-09 11:50:00,57.01,57.09,57.0,57.03,145507.0,42.8132,42.8733,42.8057,42.8282,145507.0
2016-12-09 12:00:00,57.03,57.05,56.9,56.92,152172.0,42.8282,42.8433,42.7306,42.7456,152172.0
2016-12-09 12:10:00,56.92,56.92,56.79,56.81,144893.0,42.7456,42.7456,42.648,42.663,144893.0
2016-12-09 12:20:00,56.81,56.97,56.79,56.96,140786.0,42.663,42.7832,42.648,42.7757,140786.0
2016-12-09 12:30:00,56.96,57.0,56.93,56.97,246876.0,42.7757,42.8057,42.7531,42.7832,246876.0
2016-12-09 12:40:00,56.96,57.09,56.96,57.07,176981.0,42.7757,42.8733,42.7757,42.8583,176981.0
2016-12-09 12:50:00,57.07,57.18,56.93,56.99,282321.0,42.8583,42.9409,42.7531,42.7982,282321.0
2016-12-09 13:00:00,56.97,56.98,56.89,56.94,201998.0,42.7832,42.7907,42.7231,42.7606,201998.0
2016-12-09 13:10:00,56.93,57.01,56.92,56.96,125249.0,42.7531,42.8132,42.7456,42.7757,125249.0
2016-12-09 13:20:00,56.95,56.99,56.86,56.96,279546.0,42.7682,42.7982,42.7006,42.7757,279546.0
2016-12-09 13:30:00,56.96,57.02,56.94,56.94,236929.0,42.7757,42.8207,42.7606,42.7606,236929.0
2016-12-09 13:40:00,56.95,56.96,56.81,56.92,148044.0,42.7682,42.7757,42.663,42.7456,148044.0
2016-12-09 13:50:00,56.91,56.99,56.89,56.89,97644.0,42.7381,42.7982,42.7231,42.7231,97644.0
2016-12-09 14:00:00,56.9,57.0,56.89,56.99,87135.0,42.7306,42.8057,42.7231,42.7982,87135.0
2016-12-09 14:10:00,57.0,57.11,56.99,57.04,140610.0,42.8057,42.8883,42.7982,42.8357,140610.0
2016-12-09 14:20:00,57.04,57.12,56.93,56.93,158328.0,42.8357,42.8958,42.7531,42.7531,158328.0
2016-12-09 14:30:00,56.93,56.98,56.92,56.95,106177.0,42.7531,42.7907,42.7456,42.7682,106177.0
2016-12-09 14:40:00,56.96,56.97,56.93,56.96,95143.0,42.7757,42.7832,42.7531,42.7757,95143.0
2016-12-09 14:50:00,56.97,57.03,56.93,57.03,119996.0,42.7832,42.8282,42.7531,42.8282,119996.0
2016-12-09 15:00:00,57.02,57.1,57.0,57.03,142729.0,42.8207,42.8808,42.8057,42.8282,142729.0
2016-12-09 15:10:00,57.03,57.12,56.99,57.11,237182.0,42.8282,42.8958,42.7982,42.8883,237182.0
2016-12-09 15:20:00,57.1,57.12,57.02,57.09,239254.0,42.8808,42.8958,42.8207,42.8733,239254.0
2016-12-09 15:30:00,57.09,57.14,57.05,57.08,280257.0,42.8733,42.9108,42.8433,42.8658,280257.0
2016-12-09 15:40:00,57.08,57.17,57.07,57.12,371130.0,42.8658,42.9334,42.8583,42.8958,371130.0
2016-12-09 15:50:00,57.12,57.13,57.01,57.05,672857.0,42.8958,42.9033,42.8132,42.8433,672857.0
2016-12-12 09:30:00,56.83,56.97,56.51,56.59,376854.0,42.678,42.7832,42.4377,42.4978,376854.0
2016-12-12 09:40:00,56.6,56.61,56.4,56.57,176142.0,42.5053,42.5128,42.3551,42.4828,176142.0
2016-12-12 09:50:00,56.58,56.73,56.52,56.63,145937.0,42.4903,42.6029,42.4452,42.5278,145937.0
2016-12-12 10:00:00,56.64,56.71,56.55,56.59,288984.0,42.5354,42.5879,42.4678,42.4978,288984.0
2016-12-12 10:10:00,56.59,56.69,56.55,56.66,245916.0,42.4978,42.5729,42.4678,42.5504,245916.0
2016-12-12 10:20:00,56.66,56.78,56.65,56.77,101180.0,42.5504,42.6405,42.5429,42.633,101180.0
2016-12-12 10:30:00,56.77,56.8,56.59,56.67,123634.0,42.633,42.6555,42.4978,42.5579,123634.0
2016-12-12 10:40:00,56.68,56.74,56.61,56.64,106867.0,42.5654,42.6104,42.5128,42.5354,106867.0
2016-12-12 10:50:00,56.64,56.9,56.6,56.89,159376.0,42.5354,42.7306,42.5053,42.7231,159376.0
2016-12-12 11:00:00,56.89,56.9,56.75,56.82,136267.0,42.7231,42.7306,42.618,42.6705,136267.0
2016-12-12 11:10:00,56.82,56.87,56.69,56.71,152913.0,42.6705,42.7081,42.5729,42.5879,152913.0
2016-12-12 11:20:00,56.71,56.75,56.65,56.7,98275.0,42.5879,42.618,42.5429,42.5804,98275.0
2016-12-12 11:30:00,56.7,56.72,56.62,56.63,102411.0,42.5804,42.5954,42.5203,42.5278,102411.0
2016-12-12 11:40:00,56.63,56.63,56.55,56.61,84204.0,42.5278,42.5278,42.4678,42.5128,84204.0
2016-12-12 11:50:00,56.6,56.68,56.59,56.62,75280.0,42.5053,42.5654,42.4978,42.5203,75280.0
2016-12-12 12:00:00,56.63,56.67,56.57,56.63,148046.0,42.5278,42.5579,42.4828,42.5278,148046.0
2016-12-12 12:10:00,56.63,56.64,56.59,56.61,51178.0,42.5278,42.5354,42.4978,42.5128,51178.0
2016-12-12 12:20:00,56.61,56.66,56.59,56.64,83471.0,42.5128,42.5504,42.4978,42.5354,83471.0
2016-12-12 12:30:00,56.64,56.69,56.63,56.68,57536.0,42.5354,42.5729,42.5278,42.5654,57536.0
2016-12-12 12:40:00,56.67,56.73,56.65,56.73,105159.0,42.5579,42.6029,42.5429,42.6029,105159.0
2016-12-12 12:50:00,56.74,56.77,56.71,56.76,80863.0,42.6104,42.633,42.5879,42.6255,80863.0
2016-12-12 13:00:00,56.76,56.85,56.71,56.73,167268.0,42.6255,42.6931,42.5879,42.6029,167268.0
2016-12-12 13:10:00,56.73,56.83,56.72,56.82,78190.0,42.6029,42.678,42.5954,42.6705,78190.0
2016-12-12 13:20:00,56.82,56.83,56.74,56.76,72253.0,42.6705,42.678,42.6104,42.6255,72253.0
2016-12-12 13:30:00,56.76,56.77,56.69,56.71,92369.0,42.6255,42.633,42.5729,42.5879,92369.0
2016-12-12 13:40:00,56.71,56.73,56.58,56.58,129390.0,42.5879,42.6029,42.4903,42.4903,129390.0
2016-12-12 13:50:00,56.59,56.61,56.5,56.55,139260.0,42.4978,42.5128,42.4302,42.4678,139260.0
2016-12-12 14:00:00,56.55,56.62,56.54,56.62,112131.0,42.4678,42.5203,42.4603,42.5203,112131.0
2016-12-12 14:10:00,56.62,56.68,56.6,56.65,108103.0,42.5203,42.5654,42.5053,42.5429,108103.0
2016-12-12 14:20:00,56.64,56.68,56.58,56.61,209197.0,42.5354,42.5654,42.4903,42.5128,209197.0
2016-12-12 14:30:00,56.6,56.64,56.56,56.62,121879.0,42.5053,42.5354,42.4753,42.5203,121879.0
2016-12-12 14:40:00,56.62,56.64,56.56,56.56,147075.0,42.5203,42.5354,42.4753,42.4753,147075.0
2016-12-12 14:50:00,56.55,56.55,56.4,56.41,287076.0,42.4678,42.4678,42.3551,42.3626,287076.0
2016-12-12 15:00:00,56.41,56.5,56.4,56.48,152287.0,42.3626,42.4302,42.3551,42.4152,152287.0
2016-12-12 15:10:00,56.48,56.53,56.44,56.46,117451.0,42.4152,42.4527,42.3852,42.4002,117451.0
2016-12-12 15:20:00,56.46,56.52,56.45,56.48,126080.0,42.4002,42.4452,42.3927,42.4152,126080.0
2016-12-12 15:30:00,56.47,56.48,56.42,56.46,131960.0,42.4077,42.4152,42.3701,42.4002,131960.0
2016-12-12 15:40:00,56.46,56.58,56.45,56.55,190547.0,42.4002,42.4903,42.3927,42.4678,190547.0
2016-12-12 15:50:00,56.55,56.6,56.51,56.56,556280.0,42.4678,42.5053,42.4377,42.4753,556280.0
2016-12-13 09:30:00,57.0,57.24,56.88,57.18,230974.0,42.8057,42.9859,42.7156,42.9409,230974.0
2016-12-13 09:40:00,57.18,57.3,57.07,57.13,234859.0,42.9409,43.031,42.8583,42.9033,234859.0
2016-12-13 09:50:00,57.13,57.17,56.95,57.05,196682.0,42.9033,42.9334,42.7682,42.8433,196682.0
2016-12-13 10:00:00,57.05,57.27,57.04,57.23,135194.0,42.8433,43.0085,42.8357,42.9784,135194.0
2016-12-13 10:10:00,57.23,57.35,57.22,57.27,114757.0,42.9784,43.0685,42.9709,43.0085,114757.0
2016-12-13 10:20:00,57.26,57.27,57.19,57.23,98100.0,43.001,43.0085,42.9484,42.9784,98100.0
2016-12-13 10:30:00,57.23,57.24,56.94,56.95,216368.0,42.9784,42.9859,42.7606,42.7682,216368.0
2016-12-13 10:40:00,56.96,56.97,56.7,56.72,139213.0,42.7757,42.7832,42.5804,42.5954,139213.0
2016-12-13 10:50:00,56.72,56.96,56.71,56.95,84274.0,42.5954,42.7757,42.5879,42.7682,84274.0
2016-12-13 11:00:00,56.95,57.0,56.8,56.8,139903.0,42.7682,42.8057,42.6555,42.6555,139903.0
2016-12-13 11:10:00,56.8,56.81,56.72,56.74,71650.0,42.6555,42.663,42.5954,42.6104,71650.0
2016-12-13 11:20:00,56.74,56.95,56.74,56.95,254537.0,42.6104,42.7682,42.6104,42.7682,254537.0
2016-12-13 11:30:00,56.94,56.96,56.9,56.96,64421.0,42.7606,42.7757,42.7306,42.7757,64421.0
2016-12-13 11:40:00,56.96,57.01,56.9,56.95,98653.0,42.7757,42.8132,42.7306,42.7682,98653.0
2016-12-13 11:50:00,56.94,56.98,56.89,56.95,91072.0,42.7606,42.7907,42.7231,42.7682,91072.0
2016-12-13 12:00:00,56.96,57.0,56.94,56.98,79785.0,42.7757,42.8057,42.7606,42.7907,79785.0
2016-12-13 12:10:00,56.98,57.01,56.91,56.95,107627.0,42.7907,42.8132,42.7381,42.7682,107627.0
2016-12-13 12:20:00,56.94,56.99,56.89,56.94,86684.0,42.7606,42.7982,42.7231,42.7606,86684.0
2016-12-13 12:30:00,56.93,56.98,56.84,56.84,53934.0,42.7531,42.7907,42.6855,42.6855,53934.0
2016-12-13 12:40:00,56.85,56.92,56.84,56.89,51675.0,42.6931,42.7456,42.6855,42.7231,51675.0
2016-12-13 12:50:00,56.89,56.94,56.87,56.93,166813.0,42.7231,42.7606,42.7081,42.7531,166813.0
2016-12-13 13:00:00,56.93,57.0,56.92,56.97,103830.0,42.7531,42.8057,42.7456,42.7832,103830.0
2016-12-13 13:10:00,56.98,57.04,56.94,57.02,223617.0,42.7907,42.8357,42.7606,42.8207,223617.0
2016-12-13 13:20:00,57.02,57.07,57.01,57.05,92820.0,42.8207,42.8583,42.8132,42.8433,92820.0
2016-12-13 13:30:00,57.05,57.07,56.97,56.99,381768.0,42.8433,42.8583,42.7832,42.7982,381768.0
2016-12-13 13:40:00,56.99,57.0,56.94,57.0,132323.0,42.7982,42.8057,42.7606,42.8057,132323.0
2016-12-13 13:50:00,56.99,56.99,56.95,56.98,86296.0,42.7982,42.7982,42.7682,42.7907,86296.0
2016-12-13 14:00:00,56.98,57.05,56.95,57.03,92019.0,42.7907,42.8433,42.7682,42.8282,92019.0
2016-12-13 14:10:00,57.04,57.05,56.99,57.03,85023.0,42.8357,42.8433,42.7982,42.8282,85023.0
2016-12-13 14:20:00,57.03,57.07,56.96,56.97,113267.0,42.8282,42.8583,42.7757,42.7832,113267.0
2016-12-13 14:30:00,56.98,57.0,56.94,56.98,86209.0,42.7907,42.8057,42.7606,42.7907,86209.0
2016-12-13 14:40:00,56.99,57.05,56.96,57.05,85682.0,42.7982,42.8433,42.7757,42.8433,85682.0
2016-12-13 14:50:00,57.05,57.08,57.03,57.04,119706.0,42.8433,42.8658,42.8282,42.8357,119706.0
2016-12-13 15:00:00,57.04,57.06,57.01,57.03,134433.0,42.8357,42.8508,42.8132,42.8282,134433.0
2016-12-13 15:10:00,57.03,57.08,57.0,57.07,123841.0,42.8282,42.8658,42.8057,42.8583,123841.0
2016-12-13 15:20:00,57.07,57.14,57.06,57.11,157346.0,42.8583,42.9108,42.8508,42.8883,157346.0
2016-12-13 15:30:00,57.11,57.17,57.1,57.13,138218.0,42.8883,42.9334,42.8808,42.9033,138218.0
2016-12-13 15:40:00,57.14,57.18,57.11,57.13,163114.0,42.9108,42.9409,42.8883,42.9033,163114.0
2016-12-13 15:50:00,57.12,57.18,57.09,57.16,536252.0,42.8958,42.9409,42.8733,42.9259,536252.0
2016-12-14 09:30:00,57.3,57.94,57.27,57.92,498807.0,43.031,43.5116,43.0085,43.4966,498807.0
2016-12-14 09:40:00,57.93,58.07,57.87,58.06,396752.0,43.5041,43.6092,43.4591,43.6017,396752.0
2016-12-14 09:50:00,58.07,58.33,58.01,58.24,467020.0,43.6092,43.8045,43.5642,43.7369,467020.0
2016-12-14 10:00:00,58.24,58.32,58.07,58.09,256207.0,43.7369,43.797,43.6092,43.6243,256207.0
2016-12-14 10:10:00,58.09,58.15,58.01,58.14,156828.0,43.6243,43.6693,43.5642,43.6618,156828.0
2016-12-14 10:20:00,58.13,58.14,57.93,58.05,245079.0,43.6543,43.6618,43.5041,43.5942,245079.0
2016-12-14 10:30:00,58.05,58.07,57.91,58.01,214047.0,43.5942,43.6092,43.4891,43.5642,214047.0
2016-12-14 10:40:00,58.01,58.03,57.77,57.84,220863.0,43.5642,43.5792,43.384,43.4365,220863.0
2016-12-14 10:50:00,57.83,57.96,57.79,57.96,152589.0,43.429,43.5266,43.399,43.5266,152589.0
2016-12-14 11:00:00,57.96,58.14,57.94,58.02,223814.0,43.5266,43.6618,43.5116,43.5717,223814.0
2016-12-14 11:10:00,58.01,58.09,57.98,58.02,133608.0,43.5642,43.6243,43.5417,43.5717,133608.0
2016-12-14 11:20:00,58.02,58.07,57.94,58.07,165111.0,43.5717,43.6092,43.5116,43.6092,165111.0
2016-12-14 11:30:00,58.06,58.06,57.92,57.94,199167.0,43.6017,43.6017,43.4966,43.5116,199167.0
2016-12-14 11:40:00,57.93,57.95,57.79,57.95,187561.0,43.5041,43.5191,43.399,43.5191,187561.0
2016-12-14 11:50:00,57.94,57.99,57.81,57.89,350285.0,43.5116,43.5492,43.414,43.4741,350285.0
2016-12-14 12:00:00,57.89,57.96,57.85,57.95,104647.0,43.4741,43.5266,43.444,43.5191,104647.0
2016-12-14 12:10:00,57.96,58.06,57.95,58.03,119121.0,43.5266,43.6017,43.5191,43.5792,119121.0
2016-12-14 12:20:00,58.03,58.06,57.96,58.0,82932.0,43.5792,43.6017,43.5266,43.5567,82932.0
2016-12-14 12:30:00,58.0,58.01,57.92,57.93,101513.0,43.5567,43.5642,43.4966,43.5041,101513.0
2016-12-14 12:40:00,57.93,58.03,57.9,58.03,185863.0,43.5041,43.5792,43.4816,43.5792,185863.0
2016-12-14 12:50:00,58.03,58.12,57.96,58.09,134265.0,43.5792,43.6468,43.5266,43.6243,134265.0
2016-12-14 13:00:00,58.09,58.2,58.07,58.18,131054.0,43.6243,43.7069,43.6092,43.6919,131054.0
2016-12-14 13:10:00,58.17,58.22,58.13,58.16,131075.0,43.6843,43.7219,43.6543,43.6768,131075.0
2016-12-14 13:20:00,58.16,58.21,58.13,58.18,113565.0,43.6768,43.7144,43.6543,43.6919,113565.0
2016-12-14 13:30:00,58.18,58.23,58.17,58.21,146641.0,43.6919,43.7294,43.6843,43.7144,146641.0
2016-12-14 13:40:00,58.21,58.23,58.14,58.15,133321.0,43.7144,43.7294,43.6618,43.6693,133321.0
2016-12-14 13:50:00,58.14,58.15,58.0,58.08,168797.0,43.6618,43.6693,43.5567,43.6168,168797.0
2016-12-14 14:00:00,58.07,58.15,57.92,58.12,349535.0,43.6092,43.6693,43.4966,43.6468,349535.0
2016-12-14 14:10:00,58.12,58.16,57.92,57.99,494872.0,43.6468,43.6768,43.4966,43.5492,494872.0
2016-12-14 14:20:00,58.0,58.04,57.93,58.03,197028.0,43.5567,43.5867,43.5041,43.5792,197028.0
2016-12-14 14:30:00,58.02,58.12,57.98,58.12,206996.0,43.5717,43.6468,43.5417,43.6468,206996.0
2016-12-14 14:40:00,58.12,58.18,58.07,58.1,162124.0,43.6468,43.6919,43.6092,43.6318,162124.0
2016-12-14 14:50:00,58.1,58.11,57.97,58.03,168705.0,43.6318,43.6393,43.5342,43.5792,168705.0
2016-12-14 15:00:00,58.02,58.08,57.94,57.98,252415.0,43.5717,43.6168,43.5116,43.5417,252415.0
2016-12-14 15:10:00,57.97,58.05,57.75,57.83,289418.0,43.5342,43.5942,43.3689,43.429,289418.0
2016-12-14 15:20:00,57.83,57.99,57.82,57.96,170614.0,43.429,43.5492,43.4215,43.5266,170614.0
2016-12-14 15:30:00,57.95,58.26,57.94,58.22,300501.0,43.5191,43.7519,43.5116,43.7219,300501.0
2016-12-14 15:40:00,58.23,58.26,58.11,58.19,359334.0,43.7294,43.7519,43.6393,43.6994,359334.0
2016-12-14 15:50:00,58.18,58.52,58.03,58.5,1991611.0,43.6919,43.9472,43.5792,43.9322,1991611.0
2016-12-15 09:30:00,58.42,59.1,58.42,58.96,647008.0,43.8721,44.3828,43.8721,44.2776,647008.0
2016-12-15 09:40:00,58.97,59.29,58.93,59.28,433207.0,44.2851,44.5254,44.2551,44.5179,433207.0
2016-12-15 09:50:00,59.27,59.55,59.13,59.5,431818.0,44.5104,44.7207,44.4053,44.6831,431818.0
2016-12-15 10:00:00,59.53,59.56,59.26,59.43,369798.0,44.7057,44.7282,44.5029,44.6306,369798.0
2016-12-15 10:10:00,59.42,59.58,59.27,59.58,300743.0,44.6231,44.7432,44.5104,44.7432,300743.0
2016-12-15 10:20:00,59.59,59.78,59.5,59.73,535465.0,44.7507,44.8934,44.6831,44.8559,535465.0
2016-12-15 10:30:00,59.73,59.8,59.64,59.78,436794.0,44.8559,44.9084,44.7883,44.8934,436794.0
2016-12-15 10:40:00,59.78,59.8,59.44,59.52,414020.0,44.8934,44.9084,44.6381,44.6982,414020.0
2016-12-15 10:50:00,59.51,59.68,59.36,59.55,255389.0,44.6907,44.8183,44.578,44.7207,255389.0
2016-12-15 11:00:00,59.57,59.65,59.5,59.51,194211.0,44.7357,44.7958,44.6831,44.6907,194211.0
2016-12-15 11:10:00,59.51,59.54,59.28,59.28,177885.0,44.6907,44.7132,44.5179,44.5179,177885.0
2016-12-15 11:20:00,59.28,59.38,59.24,59.27,137937.0,44.5179,44.593,44.4879,44.5104,137937.0
2016-12-15 11:30:00,59.27,59.3,59.12,59.15,174234.0,44.5104,44.533,44.3978,44.4203,174234.0
2016-12-15 11:40:00,59.14,59.15,58.97,59.05,289108.0,44.4128,44.4203,44.2851,44.3452,289108.0
2016-12-15 11:50:00,59.05,59.07,58.8,58.94,202265.0,44.3452,44.3602,44.1575,44.2626,202265.0
2016-12-15 12:00:00,58.94,58.95,58.58,58.63,176809.0,44.2626,44.2701,43.9922,44.0298,176809.0
2016-12-15 12:10:00,58.64,58.75,58.62,58.74,115571.0,44.0373,44.1199,44.0223,44.1124,115571.0
2016-12-15 12:20:00,58.73,58.75,58.65,58.71,122973.0,44.1049,44.1199,44.0448,44.0899,122973.0
2016-12-15 12:30:00,58.71,58.77,58.66,58.75,210637.0,44.0899,44.1349,44.0523,44.1199,210637.0
2016-12-15 12:40:00,58.75,58.75,58.6,58.68,119822.0,44.1199,44.1199,44.0073,44.0673,119822.0
2016-12-15 12:50:00,58.68,58.69,58.58,58.61,106739.0,44.0673,44.0749,43.9922,44.0148,106739.0
2016-12-15 13:00:00,58.61,58.67,58.53,58.67,341160.0,44.0148,44.0598,43.9547,44.0598,341160.0
2016-12-15 13:10:00,58.67,58.69,58.57,58.62,158680.0,44.0598,44.0749,43.9847,44.0223,158680.0
2016-12-15 13:20:00,58.62,58.72,58.62,58.72,107638.0,44.0223,44.0974,44.0223,44.0974,107638.0
2016-12-15 13:30:00,58.72,58.79,58.59,58.7,133953.0,44.0974,44.15,43.9998,44.0824,133953.0
2016-12-15 13:40:00,58.7,58.72,58.43,58.45,178155.0,44.0824,44.0974,43.8796,43.8946,178155.0
2016-12-15 13:50:00,58.44,58.5,58.28,58.34,178269.0,43.8871,43.9322,43.767,43.812,178269.0
2016-12-15 14:00:00,58.34,58.44,58.29,58.44,261201.0,43.812,43.8871,43.7745,43.8871,261201.0
2016-12-15 14:10:00,58.43,58.54,58.41,58.51,78145.0,43.8796,43.9622,43.8646,43.9397,78145.0
2016-12-15 14:20:00,58.5,58.51,58.41,58.41,109627.0,43.9322,43.9397,43.8646,43.8646,109627.0
2016-12-15 14:30:00,58.42,58.52,58.41,58.47,157779.0,43.8721,43.9472,43.8646,43.9096,157779.0
2016-12-15 14:40:00,58.47,58.57,58.46,58.5,231473.0,43.9096,43.9847,43.9021,43.9322,231473.0
2016-12-15 14:50:00,58.51,58.72,58.5,58.72,592534.0,43.9397,44.0974,43.9322,44.0974,592534.0
2016-12-15 15:00:00,58.71,58.81,58.66,58.68,311003.0,44.0899,44.165,44.0523,44.0673,311003.0
2016-12-15 15:10:00,58.68,58.72,58.62,58.66,145955.0,44.0673,44.0974,44.0223,44.0523,145955.0
2016-12-15 15:20:00,58.66,58.71,58.59,58.62,298942.0,44.0523,44.0899,43.9998,44.0223,298942.0
2016-12-15 15:30:00,58.62,58.72,58.6,58.62,265490.0,44.0223,44.0974,44.0073,44.0223,265490.0
2016-12-15 15:40:00,58.61,58.74,58.6,58.61,390385.0,44.0148,44.1124,44.0073,44.0148,390385.0
2016-12-15 15:50:00,58.61,58.74,58.6,58.66,837935.0,44.0148,44.1124,44.0073,44.0523,837935.0
2016-12-16 09:30:00,58.92,59.05,58.63,58.69,1571365.0,44.2476,44.3452,44.0298,44.0749,1571365.0
2016-12-16 09:40:00,58.66,58.7,58.5,58.57,231431.0,44.0523,44.0824,43.9322,43.9847,231431.0
2016-12-16 09:50:00,58.57,58.64,58.54,58.59,132261.0,43.9847,44.0373,43.9622,43.9998,132261.0
2016-12-16 10:00:00,58.59,58.62,58.47,58.56,280387.0,43.9998,44.0223,43.9096,43.9772,280387.0
2016-12-16 10:10:00,58.56,58.56,58.46,58.51,263938.0,43.9772,43.9772,43.9021,43.9397,263938.0
2016-12-16 10:20:00,58.5,58.59,58.47,58.57,403956.0,43.9322,43.9998,43.9096,43.9847,403956.0
2016-12-16 10:30:00,58.57,58.58,58.37,58.42,269166.0,43.9847,43.9922,43.8345,43.8721,269166.0
2016-12-16 10:40:00,58.42,58.48,58.36,58.36,155085.0,43.8721,43.9172,43.827,43.827,155085.0
2016-12-16 10:50:00,58.36,58.39,58.24,58.3,225040.0,43.827,43.8496,43.7369,43.782,225040.0
2016-12-16 11:00:00,58.31,58.37,58.2,58.22,233483.0,43.7895,43.8345,43.7069,43.7219,233483.0
2016-12-16 11:10:00,58.22,58.36,58.22,58.32,213618.0,43.7219,43.827,43.7219,43.797,213618.0
2016-12-16 11:20:00,58.32,58.42,58.25,58.36,352929.0,43.797,43.8721,43.7444,43.827,352929.0
2016-12-16 11:30:00,58.36,58.48,58.35,58.45,207152.0,43.827,43.9172,43.8195,43.8946,207152.0
2016-12-16 11:40:00,58.45,58.5,58.43,58.44,129602.0,43.8946,43.9322,43.8796,43.8871,129602.0
2016-12-16 11:50:00,58.44,58.49,58.43,58.48,93456.0,43.8871,43.9247,43.8796,43.9172,93456.0
2016-12-16 12:00:00,58.48,58.58,58.44,58.54,99633.0,43.9172,43.9922,43.8871,43.9622,99633.0
2016-12-16 12:10:00,58.55,58.55,58.46,58.5,101387.0,43.9697,43.9697,43.9021,43.9322,101387.0
2016-12-16 12:20:00,58.51,58.54,58.49,58.54,98065.0,43.9397,43.9622,43.9247,43.9622,98065.0
2016-12-16 12:30:00,58.54,58.58,58.52,58.55,91530.0,43.9622,43.9922,43.9472,43.9697,91530.0
2016-12-16 12:40:00,58.55,58.58,58.53,58.57,111909.0,43.9697,43.9922,43.9547,43.9847,111909.0
2016-12-16 12:50:00,58.56,58.59,58.51,58.52,108479.0,43.9772,43.9998,43.9397,43.9472,108479.0
2016-12-16 13:00:00,58.52,58.53,58.47,58.51,106320.0,43.9472,43.9547,43.9096,43.9397,106320.0
2016-12-16 13:10:00,58.52,58.52,58.48,58.51,83370.0,43.9472,43.9472,43.9172,43.9397,83370.0
2016-12-16 13:20:00,58.51,58.58,58.5,58.52,60314.0,43.9397,43.9922,43.9322,43.9472,60314.0
2016-12-16 13:30:00,58.53,58.57,58.52,58.53,86599.0,43.9547,43.9847,43.9472,43.9547,86599.0
2016-12-16 13:40:00,58.53,58.58,58.49,58.49,82252.0,43.9547,43.9922,43.9247,43.9247,82252.0
2016-12-16 13:50:00,58.49,58.57,58.49,58.57,62909.0,43.9247,43.9847,43.9247,43.9847,62909.0
2016-12-16 14:00:00,58.57,58.66,58.56,58.66,82045.0,43.9847,44.0523,43.9772,44.0523,82045.0
2016-12-16 14:10:00,58.66,58.71,58.57,58.62,112533.0,44.0523,44.0899,43.9847,44.0223,112533.0
2016-12-16 14:20:00,58.62,58.64,58.56,58.6,110846.0,44.0223,44.0373,43.9772,44.0073,110846.0
2016-12-16 14:30:00,58.6,58.63,58.58,58.59,96080.0,44.0073,44.0298,43.9922,43.9998,96080.0
2016-12-16 14:40:00,58.58,58.7,58.57,58.67,127086.0,43.9922,44.0824,43.9847,44.0598,127086.0
2016-12-16 14:50:00,58.67,58.68,58.56,58.58,96480.0,44.0598,44.0673,43.9772,43.9922,96480.0
2016-12-16 15:00:00,58.57,58.59,58.49,58.54,93803.0,43.9847,43.9998,43.9247,43.9622,93803.0
2016-12-16 15:10:00,58.54,58.63,58.51,58.55,158463.0,43.9622,44.0298,43.9397,43.9697,158463.0
2016-12-16 15:20:00,58.55,58.61,58.54,58.61,116388.0,43.9697,44.0148,43.9622,44.0148,116388.0
2016-12-16 15:30:00,58.62,58.65,58.55,58.59,204098.0,44.0223,44.0448,43.9697,43.9998,204098.0
2016-12-16 15:40:00,58.6,58.6,58.43,58.52,424536.0,44.0073,44.0073,43.8796,43.9472,424536.0
2016-12-16 15:50:00,58.52,58.63,58.51,58.6,724982.0,43.9472,44.0298,43.9397,44.0073,724982.0
2016-12-19 09:30:00,59.04,59.75,59.02,59.72,496751.0,44.3377,44.8709,44.3227,44.8484,496751.0
2016-12-19 09:40:00,59.72,59.85,59.65,59.76,300857.0,44.8484,44.946,44.7958,44.8784,300857.0
2016-12-19 09:50:00,59.76,59.8,59.61,59.65,253791.0,44.8784,44.9084,44.7658,44.7958,253791.0
2016-12-19 10:00:00,59.66,59.73,59.55,59.57,242312.0,44.8033,44.8559,44.7207,44.7357,242312.0
2016-12-19 10:10:00,59.56,59.58,59.35,59.38,199509.0,44.7282,44.7432,44.5705,44.593,199509.0
2016-12-19 10:20:00,59.39,59.39,59.2,59.3,184317.0,44.6005,44.6005,44.4579,44.533,184317.0
2016-12-19 10:30:00,59.3,59.53,59.12,59.5,361146.0,44.533,44.7057,44.3978,44.6831,361146.0
2016-12-19 10:40:00,59.51,59.63,59.42,59.63,191390.0,44.6907,44.7808,44.6231,44.7808,191390.0
2016-12-19 10:50:00,59.63,59.75,59.49,59.72,224732.0,44.7808,44.8709,44.6756,44.8484,224732.0
2016-12-19 11:00:00,59.72,59.75,59.62,59.67,135655.0,44.8484,44.8709,44.7733,44.8108,135655.0
2016-12-19 11:10:00,59.67,59.68,59.57,59.6,97804.0,44.8108,44.8183,44.7357,44.7582,97804.0
2016-12-19 11:20:00,59.6,59.6,59.45,59.46,131819.0,44.7582,44.7582,44.6456,44.6531,131819.0
2016-12-19 11:30:00,59.47,59.56,59.44,59.55,103239.0,44.6606,44.7282,44.6381,44.7207,103239.0
2016-12-19 11:40:00,59.54,59.55,59.42,59.45,101926.0,44.7132,44.7207,44.6231,44.6456,101926.0
2016-12-19 11:50:00,59.46,59.55,59.45,59.53,92429.0,44.6531,44.7207,44.6456,44.7057,92429.0
2016-12-19 12:00:00,59.52,59.53,59.44,59.5,85123.0,44.6982,44.7057,44.6381,44.6831,85123.0
2016-12-19 12:10:00,59.5,59.55,59.43,59.55,98268.0,44.6831,44.7207,44.6306,44.7207,98268.0
2016-12-19 12:20:00,59.55,59.62,59.51,59.57,136042.0,44.7207,44.7733,44.6907,44.7357,136042.0
2016-12-19 12:30:00,59.58,59.59,59.54,59.57,133558.0,44.7432,44.7507,44.7132,44.7357,133558.0
2016-12-19 12:40:00,59.57,59.6,59.55,59.59,73232.0,44.7357,44.7582,44.7207,44.7507,73232.0
2016-12-19 12:50:00,59.58,59.65,59.57,59.63,80783.0,44.7432,44.7958,44.7357,44.7808,80783.0
2016-12-19 13:00:00,59.63,59.64,59.6,59.61,72600.0,44.7808,44.7883,44.7582,44.7658,72600.0
2016-12-19 13:10:00,59.6,59.61,59.5,59.5,91730.0,44.7582,44.7658,44.6831,44.6831,91730.0
2016-12-19 13:20:00,59.51,59.57,59.5,59.55,84020.0,44.6907,44.7357,44.6831,44.7207,84020.0
2016-12-19 13:30:00,59.55,59.58,59.45,59.48,108360.0,44.7207,44.7432,44.6456,44.6681,108360.0
2016-12-19 13:40:00,59.48,59.6,59.46,59.6,71874.0,44.6681,44.7582,44.6531,44.7582,71874.0
2016-12-19 13:50:00,59.6,59.65,59.55,59.63,124563.0,44.7582,44.7958,44.7207,44.7808,124563.0
2016-12-19 14:00:00,59.63,59.67,59.61,59.67,147873.0,44.7808,44.8108,44.7658,44.8108,147873.0
2016-12-19 14:10:00,59.67,59.67,59.6,59.65,148724.0,44.8108,44.8108,44.7582,44.7958,148724.0
2016-12-19 14:20:00,59.65,59.66,59.57,59.57,98261.0,44.7958,44.8033,44.7357,44.7357,98261.0
2016-12-19 14:30:00,59.58,59.58,59.45,59.47,115410.0,44.7432,44.7432,44.6456,44.6606,115410.0
2016-12-19 14:40:00,59.47,59.48,59.4,59.43,213569.0,44.6606,44.6681,44.608,44.6306,213569.0
2016-12-19 14:50:00,59.44,59.49,59.4,59.42,108329.0,44.6381,44.6756,44.608,44.6231,108329.0
2016-12-19 15:00:00,59.41,59.45,59.36,59.39,138352.0,44.6156,44.6456,44.578,44.6005,138352.0
2016-12-19 15:10:00,59.39,59.4,59.3,59.33,155764.0,44.6005,44.608,44.533,44.5555,155764.0
2016-12-19 15:20:00,59.34,59.34,59.26,59.34,125968.0,44.563,44.563,44.5029,44.563,125968.0
2016-12-19 15:30:00,59.34,59.42,59.31,59.4,205125.0,44.563,44.6231,44.5405,44.608,205125.0
2016-12-19 15:40:00,59.4,59.42,59.3,59.33,228886.0,44.608,44.6231,44.533,44.5555,228886.0
2016-12-19 15:50:00,59.33,59.43,59.32,59.43,439740.0,44.5555,44.6306,44.548,44.6306,439740.0
2016-12-20 09:30:00,59.3,59.5,59.19,59.47,260721.0,44.533,44.6831,44.4503,44.6606,260721.0
2016-12-20 09:40:00,59.47,59.53,59.25,59.29,107337.0,44.6606,44.7057,44.4954,44.5254,107337.0
2016-12-20 09:50:00,59.27,59.46,59.27,59.43,76344.0,44.5104,44.6531,44.5104,44.6306,76344.0
2016-12-20 10:00:00,59.44,59.44,59.21,59.23,70042.0,44.6381,44.6381,44.4654,44.4804,70042.0
2016-12-20 10:10:00,59.25,59.4,59.24,59.32,75717.0,44.4954,44.608,44.4879,44.548,75717.0
2016-12-20 10:20:00,59.31,59.32,59.05,59.08,97427.0,44.5405,44.548,44.3452,44.3677,97427.0
2016-12-20 10:30:00,59.08,59.15,59.08,59.12,83436.0,44.3677,44.4203,44.3677,44.3978,83436.0
2016-12-20 10:40:00,59.13,59.22,59.11,59.18,50602.0,44.4053,44.4729,44.3903,44.4428,50602.0
2016-12-20 10:50:00,59.19,59.31,59.17,59.3,91335.0,44.4503,44.5405,44.4353,44.533,91335.0
2016-12-20 11:00:00,59.31,59.31,59.23,59.3,60035.0,44.5405,44.5405,44.4804,44.533,60035.0
2016-12-20 11:10:00,59.31,59.35,59.26,59.26,69065.0,44.5405,44.5705,44.5029,44.5029,69065.0
2016-12-20 11:20:00,59.26,59.35,59.24,59.3,75019.0,44.5029,44.5705,44.4879,44.533,75019.0
2016-12-20 11:30:00,59.3,59.3,59.15,59.16,67835.0,44.533,44.533,44.4203,44.4278,67835.0
2016-12-20 11:40:00,59.16,59.27,59.16,59.26,53471.0,44.4278,44.5104,44.4278,44.5029,53471.0
2016-12-20 11:50:00,59.26,59.3,59.22,59.3,54510.0,44.5029,44.533,44.4729,44.533,54510.0
2016-12-20 12:00:00,59.3,59.36,59.27,59.36,61942.0,44.533,44.578,44.5104,44.578,61942.0
2016-12-20 12:10:00,59.36,59.36,59.27,59.28,39137.0,44.578,44.578,44.5104,44.5179,39137.0
2016-12-20 12:20:00,59.28,59.3,59.25,59.27,25901.0,44.5179,44.533,44.4954,44.5104,25901.0
2016-12-20 12:30:00,59.27,59.3,59.18,59.19,66638.0,44.5104,44.533,44.4428,44.4503,66638.0
2016-12-20 12:40:00,59.19,59.21,59.17,59.19,67415.0,44.4503,44.4654,44.4353,44.4503,67415.0
2016-12-20 12:50:00,59.19,59.21,59.16,59.21,55762.0,44.4503,44.4654,44.4278,44.4654,55762.0
2016-12-20 13:00:00,59.22,59.26,59.2,59.21,42770.0,44.4729,44.5029,44.4579,44.4654,42770.0
2016-12-20 13:10:00,59.2,59.22,59.18,59.2,50230.0,44.4579,44.4729,44.4428,44.4579,50230.0
2016-12-20 13:20:00,59.21,59.22,59.18,59.2,35700.0,44.4654,44.4729,44.4428,44.4579,35700.0
2016-12-20 13:30:00,59.21,59.23,59.11,59.12,43452.0,44.4654,44.4804,44.3903,44.3978,43452.0
2016-12-20 13:40:00,59.13,59.16,59.11,59.12,43978.0,44.4053,44.4278,44.3903,44.3978,43978.0
2016-12-20 13:50:00,59.12,59.13,59.05,59.11,94210.0,44.3978,44.4053,44.3452,44.3903,94210.0
2016-12-20 14:00:00,59.12,59.16,59.07,59.11,58815.0,44.3978,44.4278,44.3602,44.3903,58815.0
2016-12-20 14:10:00,59.1,59.11,59.02,59.03,75664.0,44.3828,44.3903,44.3227,44.3302,75664.0
2016-12-20 14:20:00,59.03,59.08,58.97,59.06,81178.0,44.3302,44.3677,44.2851,44.3527,81178.0
2016-12-20 14:30:00,59.06,59.08,58.98,58.99,63147.0,44.3527,44.3677,44.2926,44.3001,63147.0
2016-12-20 14:40:00,58.98,59.0,58.95,58.98,54166.0,44.2926,44.3077,44.2701,44.2926,54166.0
2016-12-20 14:50:00,58.98,59.01,58.94,58.99,78260.0,44.2926,44.3152,44.2626,44.3001,78260.0
2016-12-20 15:00:00,58.99,59.15,58.99,59.14,112255.0,44.3001,44.4203,44.3001,44.4128,112255.0
2016-12-20 15:10:00,59.14,59.14,59.08,59.08,89969.0,44.4128,44.4128,44.3677,44.3677,89969.0
2016-12-20 15:20:00,59.08,59.11,59.06,59.08,98925.0,44.3677,44.3903,44.3527,44.3677,98925.0
2016-12-20 15:30:00,59.09,59.1,59.0,59.03,109625.0,44.3752,44.3828,44.3077,44.3302,109625.0
2016-12-20 15:40:00,59.03,59.12,59.0,59.02,140296.0,44.3302,44.3978,44.3077,44.3227,140296.0
2016-12-20 15:50:00,59.03,59.13,59.0,59.12,232137.0,44.3302,44.4053,44.3077,44.3978,232137.0
2016-12-21 09:30:00,59.19,59.58,59.12,59.14,157278.0,44.4503,44.7432,44.3978,44.4128,157278.0
2016-12-21 09:40:00,59.16,59.19,59.0,59.14,198443.0,44.4278,44.4503,44.3077,44.4128,198443.0
2016-12-21 09:50:00,59.15,59.15,58.95,59.02,80609.0,44.4203,44.4203,44.2701,44.3227,80609.0
2016-12-21 10:00:00,59.03,59.07,58.97,59.0,75689.0,44.3302,44.3602,44.2851,44.3077,75689.0
2016-12-21 10:10:00,59.0,59.02,58.91,58.94,81892.0,44.3077,44.3227,44.2401,44.2626,81892.0
2016-12-21 10:20:00,58.93,58.96,58.87,58.91,67469.0,44.2551,44.2776,44.21,44.2401,67469.0
2016-12-21 10:30:00,58.92,58.96,58.89,58.95,64015.0,44.2476,44.2776,44.2251,44.2701,64015.0
2016-12-21 10:40:00,58.95,58.96,58.85,58.9,68068.0,44.2701,44.2776,44.195,44.2326,68068.0
2016-12-21 10:50:00,58.9,58.92,58.85,58.88,65626.0,44.2326,44.2476,44.195,44.2175,65626.0
2016-12-21 11:00:00,58.88,58.98,58.87,58.97,79603.0,44.2175,44.2926,44.21,44.2851,79603.0
2016-12-21 11:10:00,58.97,58.98,58.93,58.95,64326.0,44.2851,44.2926,44.2551,44.2701,64326.0
2016-12-21 11:20:00,58.94,59.0,58.92,58.98,65481.0,44.2626,44.3077,44.2476,44.2926,65481.0
2016-12-21 11:30:00,58.98,59.03,58.95,58.99,74034.0,44.2926,44.3302,44.2701,44.3001,74034.0
2016-12-21 11:40:00,58.98,59.02,58.95,58.97,49757.0,44.2926,44.3227,44.2701,44.2851,49757.0
2016-12-21 11:50:00,58.97,58.99,58.92,58.99,84992.0,44.2851,44.3001,44.2476,44.3001,84992.0
2016-12-21 12:00:00,59.0,59.02,58.95,59.0,70935.0,44.3077,44.3227,44.2701,44.3077,70935.0
2016-12-21 12:10:00,59.0,59.01,58.88,58.93,95467.0,44.3077,44.3152,44.2175,44.2551,95467.0
2016-12-21 12:20:00,58.93,58.94,58.9,58.92,58969.0,44.2551,44.2626,44.2326,44.2476,58969.0
2016-12-21 12:30:00,58.93,58.94,58.9,58.92,65080.0,44.2551,44.2626,44.2326,44.2476,65080.0
2016-12-21 12:40:00,58.91,58.97,58.91,58.97,56318.0,44.2401,44.2851,44.2401,44.2851,56318.0
2016-12-21 12:50:00,58.97,59.05,58.97,59.0,58182.0,44.2851,44.3452,44.2851,44.3077,58182.0
2016-12-21 13:00:00,59.01,59.02,58.95,58.97,42821.0,44.3152,44.3227,44.2701,44.2851,42821.0
2016-12-21 13:10:00,58.96,59.01,58.95,59.01,57611.0,44.2776,44.3152,44.2701,44.3152,57611.0
2016-12-21 13:20:00,59.01,59.03,59.01,59.01,43951.0,44.3152,44.3302,44.3152,44.3152,43951.0
2016-12-21 13:30:00,59.01,59.06,59.0,59.05,106888.0,44.3152,44.3527,44.3077,44.3452,106888.0
2016-12-21 13:40:00,59.06,59.08,59.03,59.07,47772.0,44.3527,44.3677,44.3302,44.3602,47772.0
2016-12-21 13:50:00,59.06,59.08,58.96,58.98,50245.0,44.3527,44.3677,44.2776,44.2926,50245.0
2016-12-21 14:00:00,58.98,59.01,58.97,58.99,29923.0,44.2926,44.3152,44.2851,44.3001,29923.0
2016-12-21 14:10:00,58.99,59.0,58.93,58.97,41712.0,44.3001,44.3077,44.2551,44.2851,41712.0
2016-12-21 14:20:00,58.97,59.0,58.95,58.98,46937.0,44.2851,44.3077,44.2701,44.2926,46937.0
2016-12-21 14:30:00,58.97,59.02,58.97,59.01,48066.0,44.2851,44.3227,44.2851,44.3152,48066.0
2016-12-21 14:40:00,59.01,59.01,58.9,58.91,80093.0,44.3152,44.3152,44.2326,44.2401,80093.0
2016-12-21 14:50:00,58.91,58.95,58.88,58.93,95156.0,44.2401,44.2701,44.2175,44.2551,95156.0
2016-12-21 15:00:00,58.94,58.95,58.88,58.9,72754.0,44.2626,44.2701,44.2175,44.2326,72754.0
2016-12-21 15:10:00,58.89,58.9,58.81,58.83,75842.0,44.2251,44.2326,44.165,44.18,75842.0
2016-12-21 15:20:00,58.83,58.83,58.72,58.73,149895.0,44.18,44.18,44.0974,44.1049,149895.0
2016-12-21 15:30:00,58.73,58.76,58.68,58.73,131459.0,44.1049,44.1274,44.0673,44.1049,131459.0
2016-12-21 15:40:00,58.73,58.85,58.72,58.82,130608.0,44.1049,44.195,44.0974,44.1725,130608.0
2016-12-21 15:50:00,58.81,58.82,58.69,58.69,240273.0,44.165,44.1725,44.0749,44.0749,240273.0
2016-12-22 09:30:00,58.74,58.8,58.52,58.57,129258.0,44.1124,44.1575,43.9472,43.9847,129258.0
2016-12-22 09:40:00,58.52,58.78,58.51,58.61,84960.0,43.9472,44.1424,43.9397,44.0148,84960.0
2016-12-22 09:50:00,58.6,58.75,58.58,58.73,72568.0,44.0073,44.1199,43.9922,44.1049,72568.0
2016-12-22 10:00:00,58.74,58.92,58.72,58.91,138760.0,44.1124,44.2476,44.0974,44.2401,138760.0
2016-12-22 10:10:00,58.91,58.95,58.85,58.89,93706.0,44.2401,44.2701,44.195,44.2251,93706.0
2016-12-22 10:20:00,58.88,58.98,58.88,58.94,69542.0,44.2175,44.2926,44.2175,44.2626,69542.0
2016-12-22 10:30:00,58.94,58.94,58.72,58.73,61967.0,44.2626,44.2626,44.0974,44.1049,61967.0
2016-12-22 10:40:00,58.72,58.78,58.7,58.74,50784.0,44.0974,44.1424,44.0824,44.1124,50784.0
2016-12-22 10:50:00,58.75,58.77,58.74,58.75,78986.0,44.1199,44.1349,44.1124,44.1199,78986.0
2016-12-22 11:00:00,58.75,58.82,58.74,58.8,106822.0,44.1199,44.1725,44.1124,44.1575,106822.0
2016-12-22 11:10:00,58.8,58.82,58.75,58.76,93107.0,44.1575,44.1725,44.1199,44.1274,93107.0
2016-12-22 11:20:00,58.77,58.85,58.75,58.81,52249.0,44.1349,44.195,44.1199,44.165,52249.0
2016-12-22 11:30:00,58.82,58.87,58.8,58.85,72689.0,44.1725,44.21,44.1575,44.195,72689.0
2016-12-22 11:40:00,58.85,58.87,58.81,58.82,47078.0,44.195,44.21,44.165,44.1725,47078.0
2016-12-22 11:50:00,58.83,58.89,58.82,58.88,43112.0,44.18,44.2251,44.1725,44.2175,43112.0
2016-12-22 12:00:00,58.87,58.87,58.82,58.82,40379.0,44.21,44.21,44.1725,44.1725,40379.0
2016-12-22 12:10:00,58.83,58.84,58.74,58.77,73022.0,44.18,44.1875,44.1124,44.1349,73022.0
2016-12-22 12:20:00,58.77,58.84,58.76,58.82,48027.0,44.1349,44.1875,44.1274,44.1725,48027.0
2016-12-22 12:30:00,58.82,58.87,58.82,58.86,37367.0,44.1725,44.21,44.1725,44.2025,37367.0
2016-12-22 12:40:00,58.86,58.88,58.82,58.84,43456.0,44.2025,44.2175,44.1725,44.1875,43456.0
2016-12-22 12:50:00,58.83,58.88,58.83,58.88,41218.0,44.18,44.2175,44.18,44.2175,41218.0
2016-12-22 13:00:00,58.87,58.88,58.8,58.82,51133.0,44.21,44.2175,44.1575,44.1725,51133.0
2016-12-22 13:10:00,58.81,58.82,58.75,58.77,25520.0,44.165,44.1725,44.1199,44.1349,25520.0
2016-12-22 13:20:00,58.77,58.77,58.72,58.76,34218.0,44.1349,44.1349,44.0974,44.1274,34218.0
2016-12-22 13:30:00,58.76,58.77,58.68,58.75,33886.0,44.1274,44.1349,44.0673,44.1199,33886.0
2016-12-22 13:40:00,58.75,58.78,58.72,58.74,51943.0,44.1199,44.1424,44.0974,44.1124,51943.0
2016-12-22 13:50:00,58.74,58.76,58.67,58.69,48560.0,44.1124,44.1274,44.0598,44.0749,48560.0
2016-12-22 14:00:00,58.68,58.74,58.68,58.74,67193.0,44.0673,44.1124,44.0673,44.1124,67193.0
2016-12-22 14:10:00,58.73,58.76,58.69,58.69,64687.0,44.1049,44.1274,44.0749,44.0749,64687.0
2016-12-22 14:20:00,58.7,58.74,58.68,58.7,61229.0,44.0824,44.1124,44.0673,44.0824,61229.0
2016-12-22 14:30:00,58.7,58.72,58.67,58.7,69475.0,44.0824,44.0974,44.0598,44.0824,69475.0
2016-12-22 14:40:00,58.7,58.74,58.68,58.74,85469.0,44.0824,44.1124,44.0673,44.1124,85469.0
2016-12-22 14:50:00,58.73,58.75,58.7,58.74,76036.0,44.1049,44.1199,44.0824,44.1124,76036.0
2016-12-22 15:00:00,58.74,58.78,58.65,58.66,57491.0,44.1124,44.1424,44.0448,44.0523,57491.0
2016-12-22 15:10:00,58.65,58.67,58.62,58.67,57114.0,44.0448,44.0598,44.0223,44.0598,57114.0
2016-12-22 15:20:00,58.67,58.71,58.66,58.71,51683.0,44.0598,44.0899,44.0523,44.0899,51683.0
2016-12-22 15:30:00,58.71,58.77,58.7,58.76,88772.0,44.0899,44.1349,44.0824,44.1274,88772.0
2016-12-22 15:40:00,58.76,58.83,58.74,58.81,157852.0,44.1274,44.18,44.1124,44.165,157852.0
2016-12-22 15:50:00,58.8,58.81,58.69,58.78,309517.0,44.1575,44.165,44.0749,44.1424,309517.0
2016-12-23 09:30:00,58.85,59.26,58.77,59.16,194678.0,44.195,44.5029,44.1349,44.4278,194678.0
2016-12-23 09:40:00,59.16,59.29,59.1,59.21,105157.0,44.4278,44.5254,44.3828,44.4654,105157.0
2016-12-23 09:50:00,59.23,59.31,59.21,59.25,95742.0,44.4804,44.5405,44.4654,44.4954,95742.0
2016-12-23 10:00:00,59.27,59.35,59.24,59.27,98576.0,44.5104,44.5705,44.4879,44.5104,98576.0
2016-12-23 10:10:00,59.27,59.49,59.25,59.45,127667.0,44.5104,44.6756,44.4954,44.6456,127667.0
2016-12-23 10:20:00,59.45,59.46,59.38,59.43,116319.0,44.6456,44.6531,44.593,44.6306,116319.0
2016-12-23 10:30:00,59.43,59.5,59.39,59.43,156770.0,44.6306,44.6831,44.6005,44.6306,156770.0
2016-12-23 10:40:00,59.43,59.5,59.42,59.46,77485.0,44.6306,44.6831,44.6231,44.6531,77485.0
2016-12-23 10:50:00,59.47,59.48,59.37,59.38,58863.0,44.6606,44.6681,44.5855,44.593,58863.0
2016-12-23 11:00:00,59.39,59.41,59.33,59.36,70486.0,44.6005,44.6156,44.5555,44.578,70486.0
2016-12-23 11:10:00,59.35,59.41,59.35,59.4,56805.0,44.5705,44.6156,44.5705,44.608,56805.0
2016-12-23 11:20:00,59.39,59.54,59.39,59.53,150799.0,44.6005,44.7132,44.6005,44.7057,150799.0
2016-12-23 11:30:00,59.54,59.63,59.46,59.48,151699.0,44.7132,44.7808,44.6531,44.6681,151699.0
2016-12-23 11:40:00,59.47,59.5,59.46,59.48,53725.0,44.6606,44.6831,44.6531,44.6681,53725.0
2016-12-23 11:50:00,59.48,59.5,59.46,59.49,43265.0,44.6681,44.6831,44.6531,44.6756,43265.0
2016-12-23 12:00:00,59.49,59.5,59.34,59.34,57391.0,44.6756,44.6831,44.563,44.563,57391.0
2016-12-23 12:10:00,59.34,59.43,59.33,59.41,89758.0,44.563,44.6306,44.5555,44.6156,89758.0
2016-12-23 12:20:00,59.42,59.56,59.4,59.56,132451.0,44.6231,44.7282,44.608,44.7282,132451.0
2016-12-23 12:30:00,59.57,59.59,59.41,59.57,191510.0,44.7357,44.7507,44.6156,44.7357,191510.0
2016-12-23 12:40:00,59.57,59.64,59.55,59.61,61958.0,44.7357,44.7883,44.7207,44.7658,61958.0
2016-12-23 12:50:00,59.62,59.63,59.57,59.63,105406.0,44.7733,44.7808,44.7357,44.7808,105406.0
2016-12-23 13:00:00,59.62,59.64,59.54,59.54,61553.0,44.7733,44.7883,44.7132,44.7132,61553.0
2016-12-23 13:10:00,59.54,59.55,59.5,59.51,79781.0,44.7132,44.7207,44.6831,44.6907,79781.0
2016-12-23 13:20:00,59.52,59.55,59.5,59.54,26442.0,44.6982,44.7207,44.6831,44.7132,26442.0
2016-12-23 13:30:00,59.54,59.54,59.46,59.5,41166.0,44.7132,44.7132,44.6531,44.6831,41166.0
2016-12-23 13:40:00,59.51,59.62,59.5,59.6,120366.0,44.6907,44.7733,44.6831,44.7582,120366.0
2016-12-23 13:50:00,59.6,59.67,59.59,59.66,153681.0,44.7582,44.8108,44.7507,44.8033,153681.0
2016-12-23 14:00:00,59.65,59.68,59.62,59.66,148068.0,44.7958,44.8183,44.7733,44.8033,148068.0
2016-12-23 14:10:00,59.67,59.83,59.65,59.83,563843.0,44.8108,44.931,44.7958,44.931,563843.0
2016-12-23 14:20:00,59.83,59.93,59.81,59.9,309220.0,44.931,45.0061,44.916,44.9835,309220.0
2016-12-23 14:30:00,59.89,59.91,59.67,59.71,172144.0,44.976,44.991,44.8108,44.8409,172144.0
2016-12-23 14:40:00,59.71,59.77,59.71,59.72,49585.0,44.8409,44.8859,44.8409,44.8484,49585.0
2016-12-23 14:50:00,59.73,59.81,59.71,59.76,76093.0,44.8559,44.916,44.8409,44.8784,76093.0
2016-12-23 15:00:00,59.75,59.77,59.59,59.62,69134.0,44.8709,44.8859,44.7507,44.7733,69134.0
2016-12-23 15:10:00,59.63,59.65,59.54,59.54,65542.0,44.7808,44.7958,44.7132,44.7132,65542.0
2016-12-23 15:20:00,59.55,59.57,59.42,59.43,110944.0,44.7207,44.7357,44.6231,44.6306,110944.0
2016-12-23 15:30:00,59.43,59.48,59.43,59.45,68996.0,44.6306,44.6681,44.6306,44.6456,68996.0
2016-12-23 15:40:00,59.45,59.54,59.43,59.53,134008.0,44.6456,44.7132,44.6306,44.7057,134008.0
2016-12-23 15:50:00,59.53,59.63,59.53,59.6,311063.0,44.7057,44.7808,44.7057,44.7582,311063.0
2016-12-27 09:30:00,59.61,59.7,59.51,59.65,162476.0,44.7658,44.8333,44.6907,44.7958,162476.0
2016-12-27 09:40:00,59.65,59.75,59.46,59.69,99766.0,44.7958,44.8709,44.6531,44.8258,99766.0
2016-12-27 09:50:00,59.69,59.75,59.39,59.42,124657.0,44.8258,44.8709,44.6005,44.6231,124657.0
2016-12-27 10:00:00,59.42,59.68,59.41,59.57,95485.0,44.6231,44.8183,44.6156,44.7357,95485.0
2016-12-27 10:10:00,59.57,59.62,59.53,59.53,48348.0,44.7357,44.7733,44.7057,44.7057,48348.0
2016-12-27 10:20:00,59.54,59.54,59.43,59.45,55316.0,44.7132,44.7132,44.6306,44.6456,55316.0
2016-12-27 10:30:00,59.45,59.55,59.45,59.49,48819.0,44.6456,44.7207,44.6456,44.6756,48819.0
2016-12-27 10:40:00,59.48,59.56,59.46,59.48,52733.0,44.6681,44.7282,44.6531,44.6681,52733.0
2016-12-27 10:50:00,59.48,59.57,59.48,59.5,48308.0,44.6681,44.7357,44.6681,44.6831,48308.0
2016-12-27 11:00:00,59.5,59.53,59.46,59.47,49512.0,44.6831,44.7057,44.6531,44.6606,49512.0
2016-12-27 11:10:00,59.47,59.52,59.47,59.49,50444.0,44.6606,44.6982,44.6606,44.6756,50444.0
2016-12-27 11:20:00,59.48,59.49,59.44,59.45,73136.0,44.6681,44.6756,44.6381,44.6456,73136.0
2016-12-27 11:30:00,59.45,59.49,59.4,59.41,46816.0,44.6456,44.6756,44.608,44.6156,46816.0
2016-12-27 11:40:00,59.42,59.42,59.29,59.29,63324.0,44.6231,44.6231,44.5254,44.5254,63324.0
2016-12-27 11:50:00,59.3,59.4,59.29,59.4,56555.0,44.533,44.608,44.5254,44.608,56555.0
2016-12-27 12:00:00,59.39,59.46,59.37,59.44,43028.0,44.6005,44.6531,44.5855,44.6381,43028.0
2016-12-27 12:10:00,59.43,59.49,59.41,59.47,100030.0,44.6306,44.6756,44.6156,44.6606,100030.0
2016-12-27 12:20:00,59.48,59.5,59.47,59.48,42596.0,44.6681,44.6831,44.6606,44.6681,42596.0
2016-12-27 12:30:00,59.48,59.56,59.47,59.54,44997.0,44.6681,44.7282,44.6606,44.7132,44997.0
2016-12-27 12:40:00,59.54,59.56,59.49,59.54,30945.0,44.7132,44.7282,44.6756,44.7132,30945.0
2016-12-27 12:50:00,59.55,59.55,59.5,59.54,30223.0,44.7207,44.7207,44.6831,44.7132,30223.0
2016-12-27 13:00:00,59.54,59.54,59.47,59.54,39474.0,44.7132,44.7132,44.6606,44.7132,39474.0
2016-12-27 13:10:00,59.54,59.56,59.52,59.53,31495.0,44.7132,44.7282,44.6982,44.7057,31495.0
2016-12-27 13:20:00,59.52,59.55,59.51,59.55,26906.0,44.6982,44.7207,44.6907,44.7207,26906.0
2016-12-27 13:30:00,59.55,59.56,59.5,59.53,36038.0,44.7207,44.7282,44.6831,44.7057,36038.0
2016-12-27 13:40:00,59.52,59.55,59.51,59.54,18526.0,44.6982,44.7207,44.6907,44.7132,18526.0
2016-12-27 13:50:00,59.55,59.55,59.43,59.43,56435.0,44.7207,44.7207,44.6306,44.6306,56435.0
2016-12-27 14:00:00,59.42,59.46,59.38,59.4,52186.0,44.6231,44.6531,44.593,44.608,52186.0
2016-12-27 14:10:00,59.4,59.41,59.36,59.38,46484.0,44.608,44.6156,44.578,44.593,46484.0
2016-12-27 14:20:00,59.38,59.44,59.37,59.42,48975.0,44.593,44.6381,44.5855,44.6231,48975.0
2016-12-27 14:30:00,59.42,59.46,59.41,59.42,44926.0,44.6231,44.6531,44.6156,44.6231,44926.0
2016-12-27 14:40:00,59.42,59.49,59.42,59.45,46805.0,44.6231,44.6756,44.6231,44.6456,46805.0
2016-12-27 14:50:00,59.46,59.46,59.4,59.42,43448.0,44.6531,44.6531,44.608,44.6231,43448.0
2016-12-27 15:00:00,59.41,59.43,59.39,59.41,50403.0,44.6156,44.6306,44.6005,44.6156,50403.0
2016-12-27 15:10:00,59.42,59.42,59.36,59.37,57064.0,44.6231,44.6231,44.578,44.5855,57064.0
2016-12-27 15:20:00,59.38,59.41,59.33,59.41,84490.0,44.593,44.6156,44.5555,44.6156,84490.0
2016-12-27 15:30:00,59.42,59.44,59.4,59.42,52834.0,44.6231,44.6381,44.608,44.6231,52834.0
2016-12-27 15:40:00,59.42,59.44,59.34,59.35,115429.0,44.6231,44.6381,44.563,44.5705,115429.0
2016-12-27 15:50:00,59.35,59.38,59.31,59.33,176078.0,44.5705,44.593,44.5405,44.5555,176078.0
2016-12-28 09:30:00,59.29,59.44,59.17,59.17,94802.0,44.5254,44.6381,44.4353,44.4353,94802.0
2016-12-28 09:40:00,59.16,59.18,59.05,59.07,81536.0,44.4278,44.4428,44.3452,44.3602,81536.0
2016-12-28 09:50:00,59.07,59.1,58.9,58.95,105018.0,44.3602,44.3828,44.2326,44.2701,105018.0
2016-12-28 10:00:00,58.96,59.08,58.9,58.98,86552.0,44.2776,44.3677,44.2326,44.2926,86552.0
2016-12-28 10:10:00,58.98,58.98,58.85,58.88,95693.0,44.2926,44.2926,44.195,44.2175,95693.0
2016-12-28 10:20:00,58.89,58.95,58.79,58.95,100101.0,44.2251,44.2701,44.15,44.2701,100101.0
2016-12-28 10:30:00,58.95,58.96,58.87,58.91,87377.0,44.2701,44.2776,44.21,44.2401,87377.0
2016-12-28 10:40:00,58.91,58.91,58.78,58.82,55085.0,44.2401,44.2401,44.1424,44.1725,55085.0
2016-12-28 10:50:00,58.82,58.82,58.74,58.8,78366.0,44.1725,44.1725,44.1124,44.1575,78366.0
2016-12-28 11:00:00,58.79,58.83,58.67,58.81,141409.0,44.15,44.18,44.0598,44.165,141409.0
2016-12-28 11:10:00,58.82,58.95,58.81,58.86,62585.0,44.1725,44.2701,44.165,44.2025,62585.0
2016-12-28 11:20:00,58.85,58.89,58.82,58.88,65555.0,44.195,44.2251,44.1725,44.2175,65555.0
2016-12-28 11:30:00,58.88,58.93,58.85,58.92,55271.0,44.2175,44.2551,44.195,44.2476,55271.0
2016-12-28 11:40:00,58.92,58.93,58.86,58.91,62697.0,44.2476,44.2551,44.2025,44.2401,62697.0
2016-12-28 11:50:00,58.9,58.91,58.84,58.86,68220.0,44.2326,44.2401,44.1875,44.2025,68220.0
2016-12-28 12:00:00,58.85,58.88,58.78,58.81,109097.0,44.195,44.2175,44.1424,44.165,109097.0
2016-12-28 12:10:00,58.82,58.86,58.77,58.8,67364.0,44.1725,44.2025,44.1349,44.1575,67364.0
2016-12-28 12:20:00,58.8,58.82,58.73,58.73,77632.0,44.1575,44.1725,44.1049,44.1049,77632.0
2016-12-28 12:30:00,58.73,58.77,58.69,58.7,47795.0,44.1049,44.1349,44.0749,44.0824,47795.0
2016-12-28 12:40:00,58.7,58.71,58.61,58.61,60833.0,44.0824,44.0899,44.0148,44.0148,60833.0
2016-12-28 12:50:00,58.62,58.64,58.61,58.62,48562.0,44.0223,44.0373,44.0148,44.0223,48562.0
2016-12-28 13:00:00,58.62,58.7,58.62,58.67,61367.0,44.0223,44.0824,44.0223,44.0598,61367.0
2016-12-28 13:10:00,58.67,58.68,58.61,58.65,38640.0,44.0598,44.0673,44.0148,44.0448,38640.0
2016-12-28 13:20:00,58.64,58.68,58.61,58.64,38738.0,44.0373,44.0673,44.0148,44.0373,38738.0
2016-12-28 13:30:00,58.63,58.75,58.63,58.72,39945.0,44.0298,44.1199,44.0298,44.0974,39945.0
2016-12-28 13:40:00,58.71,58.72,58.64,58.66,51292.0,44.0899,44.0974,44.0373,44.0523,51292.0
2016-12-28 13:50:00,58.67,58.71,58.62,58.65,66294.0,44.0598,44.0899,44.0223,44.0448,66294.0
2016-12-28 14:00:00,58.64,58.69,58.64,58.67,39499.0,44.0373,44.0749,44.0373,44.0598,39499.0
2016-12-28 14:10:00,58.67,58.68,58.53,58.58,163877.0,44.0598,44.0673,43.9547,43.9922,163877.0
2016-12-28 14:20:00,58.58,58.67,58.58,58.66,50036.0,43.9922,44.0598,43.9922,44.0523,50036.0
2016-12-28 14:30:00,58.66,58.68,58.64,58.66,42528.0,44.0523,44.0673,44.0373,44.0523,42528.0
2016-12-28 14:40:00,58.65,58.66,58.6,58.65,51972.0,44.0448,44.0523,44.0073,44.0448,51972.0
2016-12-28 14:50:00,58.66,58.66,58.6,58.64,57173.0,44.0523,44.0523,44.0073,44.0373,57173.0
2016-12-28 15:00:00,58.65,58.7,58.62,58.63,89310.0,44.0448,44.0824,44.0223,44.0298,89310.0
2016-12-28 15:10:00,58.63,58.66,58.58,58.63,70499.0,44.0298,44.0523,43.9922,44.0298,70499.0
2016-12-28 15:20:00,58.64,58.69,58.63,58.65,116986.0,44.0373,44.0749,44.0298,44.0448,116986.0
2016-12-28 15:30:00,58.65,58.67,58.61,58.65,109074.0,44.0448,44.0598,44.0148,44.0448,109074.0
2016-12-28 15:40:00,58.64,58.68,58.58,58.63,193665.0,44.0373,44.0673,43.9922,44.0298,193665.0
2016-12-28 15:50:00,58.63,58.69,58.6,58.61,326161.0,44.0298,44.0749,44.0073,44.0148,326161.0
2016-12-29 09:30:00,58.81,59.16,58.63,58.92,191034.0,44.165,44.4278,44.0298,44.2476,191034.0
2016-12-29 09:40:00,58.91,58.97,58.75,58.87,97229.0,44.2401,44.2851,44.1199,44.21,97229.0
2016-12-29 09:50:00,58.85,58.95,58.78,58.84,50091.0,44.195,44.2701,44.1424,44.1875,50091.0
2016-12-29 10:00:00,58.85,58.95,58.81,58.87,61690.0,44.195,44.2701,44.165,44.21,61690.0
2016-12-29 10:10:00,58.86,58.88,58.73,58.79,81420.0,44.2025,44.2175,44.1049,44.15,81420.0
2016-12-29 10:20:00,58.77,58.89,58.72,58.86,59297.0,44.1349,44.2251,44.0974,44.2025,59297.0
2016-12-29 10:30:00,58.88,58.92,58.82,58.9,80388.0,44.2175,44.2476,44.1725,44.2326,80388.0
2016-12-29 10:40:00,58.9,58.97,58.88,58.9,66937.0,44.2326,44.2851,44.2175,44.2326,66937.0
2016-12-29 10:50:00,58.9,58.94,58.87,58.9,61097.0,44.2326,44.2626,44.21,44.2326,61097.0
2016-12-29 11:00:00,58.91,59.0,58.89,58.99,52463.0,44.2401,44.3077,44.2251,44.3001,52463.0
2016-12-29 11:10:00,58.99,59.03,58.95,59.02,69174.0,44.3001,44.3302,44.2701,44.3227,69174.0
2016-12-29 11:20:00,59.02,59.06,59.0,59.03,77384.0,44.3227,44.3527,44.3077,44.3302,77384.0
2016-12-29 11:30:00,59.04,59.08,59.02,59.04,46989.0,44.3377,44.3677,44.3227,44.3377,46989.0
2016-12-29 11:40:00,59.03,59.05,59.01,59.01,60329.0,44.3302,44.3452,44.3152,44.3152,60329.0
2016-12-29 11:50:00,59.0,59.06,58.99,59.05,48261.0,44.3077,44.3527,44.3001,44.3452,48261.0
2016-12-29 12:00:00,59.05,59.08,59.01,59.02,67241.0,44.3452,44.3677,44.3152,44.3227,67241.0
2016-12-29 12:10:00,59.02,59.07,58.96,59.05,72790.0,44.3227,44.3602,44.2776,44.3452,72790.0
2016-12-29 12:20:00,59.05,59.14,59.04,59.11,40554.0,44.3452,44.4128,44.3377,44.3903,40554.0
2016-12-29 12:30:00,59.11,59.12,59.07,59.09,46316.0,44.3903,44.3978,44.3602,44.3752,46316.0
2016-12-29 12:40:00,59.1,59.19,59.1,59.17,79765.0,44.3828,44.4503,44.3828,44.4353,79765.0
2016-12-29 12:50:00,59.16,59.18,59.1,59.11,40319.0,44.4278,44.4428,44.3828,44.3903,40319.0
2016-12-29 13:00:00,59.11,59.12,59.05,59.07,41225.0,44.3903,44.3978,44.3452,44.3602,41225.0
2016-12-29 13:10:00,59.07,59.08,59.03,59.07,99737.0,44.3602,44.3677,44.3302,44.3602,99737.0
2016-12-29 13:20:00,59.07,59.09,59.02,59.08,50872.0,44.3602,44.3752,44.3227,44.3677,50872.0
2016-12-29 13:30:00,59.07,59.08,58.99,59.0,34097.0,44.3602,44.3677,44.3001,44.3077,34097.0
2016-12-29 13:40:00,59.0,59.02,58.96,58.97,36819.0,44.3077,44.3227,44.2776,44.2851,36819.0
2016-12-29 13:50:00,58.96,59.01,58.92,59.0,70517.0,44.2776,44.3152,44.2476,44.3077,70517.0
2016-12-29 14:00:00,59.01,59.09,58.99,59.07,66124.0,44.3152,44.3752,44.3001,44.3602,66124.0
2016-12-29 14:10:00,59.07,59.08,59.0,59.0,62874.0,44.3602,44.3677,44.3077,44.3077,62874.0
2016-12-29 14:20:00,59.0,59.06,58.99,58.99,35495.0,44.3077,44.3527,44.3001,44.3001,35495.0
2016-12-29 14:30:00,58.99,59.04,58.96,59.0,58434.0,44.3001,44.3377,44.2776,44.3077,58434.0
2016-12-29 14:40:00,58.99,59.05,58.96,59.01,68135.0,44.3001,44.3452,44.2776,44.3152,68135.0
2016-12-29 14:50:00,59.01,59.03,58.99,59.02,63157.0,44.3152,44.3302,44.3001,44.3227,63157.0
2016-12-29 15:00:00,59.02,59.07,59.0,59.02,65168.0,44.3227,44.3602,44.3077,44.3227,65168.0
2016-12-29 15:10:00,59.02,59.07,58.98,58.98,69756.0,44.3227,44.3602,44.2926,44.2926,69756.0
2016-12-29 15:20:00,58.97,59.03,58.96,58.99,79591.0,44.2851,44.3302,44.2776,44.3001,79591.0
2016-12-29 15:30:00,58.99,59.0,58.89,58.9,108320.0,44.3001,44.3077,44.2251,44.2326,108320.0
2016-12-29 15:40:00,58.9,58.95,58.87,58.9,104911.0,44.2326,44.2701,44.21,44.2326,104911.0
2016-12-29 15:50:00,58.9,58.94,58.87,58.9,281667.0,44.2326,44.2626,44.21,44.2326,281667.0
2016-12-30 09:30:00,58.86,58.96,58.75,58.87,147687.0,44.2025,44.2776,44.1199,44.21,147687.0
2016-12-30 09:40:00,58.87,58.94,58.68,58.76,56324.0,44.21,44.2626,44.0673,44.1274,56324.0
2016-12-30 09:50:00,58.77,58.8,58.61,58.66,197211.0,44.1349,44.1575,44.0148,44.0523,197211.0
2016-12-30 10:00:00,58.64,58.79,58.61,58.71,112019.0,44.0373,44.15,44.0148,44.0899,112019.0
2016-12-30 10:10:00,58.7,58.8,58.69,58.77,61552.0,44.0824,44.1575,44.0749,44.1349,61552.0
2016-12-30 10:20:00,58.77,58.87,58.68,58.7,68780.0,44.1349,44.21,44.0673,44.0824,68780.0
2016-12-30 10:30:00,58.71,58.78,58.65,58.69,82011.0,44.0899,44.1424,44.0448,44.0749,82011.0
2016-12-30 10:40:00,58.69,58.72,58.64,58.66,75962.0,44.0749,44.0974,44.0373,44.0523,75962.0
2016-12-30 10:50:00,58.66,58.66,58.6,58.66,77135.0,44.0523,44.0523,44.0073,44.0523,77135.0
2016-12-30 11:00:00,58.66,58.78,58.64,58.76,63773.0,44.0523,44.1424,44.0373,44.1274,63773.0
2016-12-30 11:10:00,58.76,58.84,58.75,58.84,59766.0,44.1274,44.1875,44.1199,44.1875,59766.0
2016-12-30 11:20:00,58.83,58.91,58.79,58.84,117152.0,44.18,44.2401,44.15,44.1875,117152.0
2016-12-30 11:30:00,58.84,58.88,58.77,58.78,55914.0,44.1875,44.2175,44.1349,44.1424,55914.0
2016-12-30 11:40:00,58.78,58.84,58.76,58.76,67388.0,44.1424,44.1875,44.1274,44.1274,67388.0
2016-12-30 11:50:00,58.77,58.77,58.71,58.73,87000.0,44.1349,44.1349,44.0899,44.1049,87000.0
2016-12-30 12:00:00,58.72,58.73,58.62,58.64,71600.0,44.0974,44.1049,44.0223,44.0373,71600.0
2016-12-30 12:10:00,58.65,58.66,58.62,58.64,66203.0,44.0448,44.0523,44.0223,44.0373,66203.0
2016-12-30 12:20:00,58.64,58.65,58.62,58.63,45949.0,44.0373,44.0448,44.0223,44.0298,45949.0
2016-12-30 12:30:00,58.63,58.66,58.61,58.62,44745.0,44.0298,44.0523,44.0148,44.0223,44745.0
2016-12-30 12:40:00,58.62,58.62,58.5,58.5,128223.0,44.0223,44.0223,43.9322,43.9322,128223.0
2016-12-30 12:50:00,58.51,58.51,58.44,58.47,72918.0,43.9397,43.9397,43.8871,43.9096,72918.0
2016-12-30 13:00:00,58.46,58.48,58.43,58.43,56297.0,43.9021,43.9172,43.8796,43.8796,56297.0
2016-12-30 13:10:00,58.44,58.58,58.43,58.58,54727.0,43.8871,43.9922,43.8796,43.9922,54727.0
2016-12-30 13:20:00,58.58,58.64,58.57,58.62,34929.0,43.9922,44.0373,43.9847,44.0223,34929.0
2016-12-30 13:30:00,58.62,58.62,58.56,58.57,47675.0,44.0223,44.0223,43.9772,43.9847,47675.0
2016-12-30 13:40:00,58.56,58.58,58.53,58.53,40208.0,43.9772,43.9922,43.9547,43.9547,40208.0
2016-12-30 13:50:00,58.54,58.54,58.46,58.46,41388.0,43.9622,43.9622,43.9021,43.9021,41388.0
2016-12-30 14:00:00,58.47,58.5,58.46,58.47,36561.0,43.9096,43.9322,43.9021,43.9096,36561.0
2016-12-30 14:10:00,58.47,58.47,58.38,58.4,84603.0,43.9096,43.9096,43.8421,43.8571,84603.0
2016-12-30 14:20:00,58.4,58.4,58.31,58.34,79664.0,43.8571,43.8571,43.7895,43.812,79664.0
2016-12-30 14:30:00,58.34,58.48,58.33,58.48,115821.0,43.812,43.9172,43.8045,43.9172,115821.0
2016-12-30 14:40:00,58.47,58.49,58.33,58.34,88620.0,43.9096,43.9247,43.8045,43.812,88620.0
2016-12-30 14:50:00,58.33,58.34,58.24,58.31,136446.0,43.8045,43.812,43.7369,43.7895,136446.0
2016-12-30 15:00:00,58.32,58.35,58.28,58.32,73114.0,43.797,43.8195,43.767,43.797,73114.0
2016-12-30 15:10:00,58.33,58.42,58.32,58.4,141886.0,43.8045,43.8721,43.797,43.8571,141886.0
2016-12-30 15:20:00,58.4,58.5,58.38,58.5,136158.0,43.8571,43.9322,43.8421,43.9322,136158.0
2016-12-30 15:30:00,58.5,58.52,58.41,58.41,132287.0,43.9322,43.9472,43.8646,43.8646,132287.0
2016-12-30 15:40:00,58.41,58.42,58.29,58.29,406262.0,43.8646,43.8721,43.7745,43.7745,406262.0
2016-12-30 15:50:00,58.3,58.48,58.21,58.45,1300786.0,43.782,43.9172,43.7144,43.8946,1300786.0
2017-01-03 09:30:00,58.72,59.15,58.58,59.11,493415.0,44.0974,44.4203,43.9922,44.3903,493415.0
2017-01-03 09:40:00,59.1,59.65,59.04,59.61,321535.0,44.3828,44.7958,44.3377,44.7658,321535.0
2017-01-03 09:50:00,59.61,59.65,59.33,59.46,198740.0,44.7658,44.7958,44.5555,44.6531,198740.0
2017-01-03 10:00:00,59.47,59.63,59.44,59.59,158221.0,44.6606,44.7808,44.6381,44.7507,158221.0
2017-01-03 10:10:00,59.61,59.68,59.5,59.58,124490.0,44.7658,44.8183,44.6831,44.7432,124490.0
2017-01-03 10:20:00,59.57,59.57,59.28,59.3,137927.0,44.7357,44.7357,44.5179,44.533,137927.0
2017-01-03 10:30:00,59.29,59.38,59.26,59.36,142667.0,44.5254,44.593,44.5029,44.578,142667.0
2017-01-03 10:40:00,59.36,59.48,59.35,59.38,144869.0,44.578,44.6681,44.5705,44.593,144869.0
2017-01-03 10:50:00,59.38,59.41,59.31,59.33,198053.0,44.593,44.6156,44.5405,44.5555,198053.0
2017-01-03 11:00:00,59.32,59.37,59.29,59.35,124753.0,44.548,44.5855,44.5254,44.5705,124753.0
2017-01-03 11:10:00,59.35,59.35,59.19,59.21,91194.0,44.5705,44.5705,44.4503,44.4654,91194.0
2017-01-03 11:20:00,59.22,59.23,59.09,59.12,128060.0,44.4729,44.4804,44.3752,44.3978,128060.0
2017-01-03 11:30:00,59.12,59.23,59.1,59.11,154502.0,44.3978,44.4804,44.3828,44.3903,154502.0
2017-01-03 11:40:00,59.1,59.1,58.92,58.99,92426.0,44.3828,44.3828,44.2476,44.3001,92426.0
2017-01-03 11:50:00,58.98,59.06,58.97,59.04,205761.0,44.2926,44.3527,44.2851,44.3377,205761.0
2017-01-03 12:00:00,59.05,59.07,58.97,59.0,144800.0,44.3452,44.3602,44.2851,44.3077,144800.0
2017-01-03 12:10:00,59.01,59.04,58.99,59.02,108036.0,44.3152,44.3377,44.3001,44.3227,108036.0
2017-01-03 12:20:00,59.03,59.03,58.95,59.01,100401.0,44.3302,44.3302,44.2701,44.3152,100401.0
2017-01-03 12:30:00,59.01,59.01,58.95,58.99,115624.0,44.3152,44.3152,44.2701,44.3001,115624.0
2017-01-03 12:40:00,58.98,59.01,58.97,59.0,73217.0,44.2926,44.3152,44.2851,44.3077,73217.0
2017-01-03 12:50:00,59.0,59.02,58.98,59.02,67788.0,44.3077,44.3227,44.2926,44.3227,67788.0
2017-01-03 13:00:00,59.02,59.06,58.96,58.97,102969.0,44.3227,44.3527,44.2776,44.2851,102969.0
2017-01-03 13:10:00,58.97,59.03,58.97,59.02,177970.0,44.2851,44.3302,44.2851,44.3227,177970.0
2017-01-03 13:20:00,59.02,59.04,58.99,59.03,124007.0,44.3227,44.3377,44.3001,44.3302,124007.0
2017-01-03 13:30:00,59.03,59.08,58.98,59.04,414178.0,44.3302,44.3677,44.2926,44.3377,414178.0
2017-01-03 13:40:00,59.04,59.12,59.03,59.06,371316.0,44.3377,44.3978,44.3302,44.3527,371316.0
2017-01-03 13:50:00,59.05,59.11,58.98,58.99,271884.0,44.3452,44.3903,44.2926,44.3001,271884.0
2017-01-03 14:00:00,58.98,59.08,58.98,59.06,115147.0,44.2926,44.3677,44.2926,44.3527,115147.0
2017-01-03 14:10:00,59.06,59.09,59.04,59.06,132482.0,44.3527,44.3752,44.3377,44.3527,132482.0
2017-01-03 14:20:00,59.05,59.13,59.05,59.09,129054.0,44.3452,44.4053,44.3452,44.3752,129054.0
2017-01-03 14:30:00,59.09,59.16,59.06,59.15,123915.0,44.3752,44.4278,44.3527,44.4203,123915.0
2017-01-03 14:40:00,59.16,59.23,59.15,59.18,122273.0,44.4278,44.4804,44.4203,44.4428,122273.0
2017-01-03 14:50:00,59.18,59.22,59.14,59.21,112643.0,44.4428,44.4729,44.4128,44.4654,112643.0
2017-01-03 15:00:00,59.21,59.39,59.21,59.36,142764.0,44.4654,44.6005,44.4654,44.578,142764.0
2017-01-03 15:10:00,59.36,59.41,59.32,59.35,183988.0,44.578,44.6156,44.548,44.5705,183988.0
2017-01-03 15:20:00,59.35,59.35,59.28,59.33,196332.0,44.5705,44.5705,44.5179,44.5555,196332.0
2017-01-03 15:30:00,59.34,59.43,59.3,59.42,422391.0,44.563,44.6306,44.533,44.6231,422391.0
2017-01-03 15:40:00,59.43,59.49,59.36,59.49,337525.0,44.6306,44.6756,44.578,44.6756,337525.0
2017-01-03 15:50:00,59.48,59.49,59.38,59.47,930734.0,44.6681,44.6756,44.593,44.6606,930734.0
2017-01-04 09:30:00,59.46,59.75,59.12,59.3,353873.0,44.9476,45.1668,44.6906,44.8266,353873.0
2017-01-04 09:40:00,59.29,59.4,59.23,59.28,271608.0,44.8191,44.9022,44.7737,44.8115,271608.0
2017-01-04 09:50:00,59.27,59.34,59.22,59.34,92492.0,44.8039,44.8569,44.7662,44.8569,92492.0
2017-01-04 10:00:00,59.35,59.39,59.17,59.23,166756.0,44.8644,44.8947,44.7284,44.7737,166756.0
2017-01-04 10:10:00,59.23,59.38,59.19,59.31,138567.0,44.7737,44.8871,44.7435,44.8342,138567.0
2017-01-04 10:20:00,59.31,59.32,59.07,59.07,121241.0,44.8342,44.8417,44.6528,44.6528,121241.0
2017-01-04 10:30:00,59.08,59.26,59.08,59.23,93371.0,44.6603,44.7964,44.6603,44.7737,93371.0
2017-01-04 10:40:00,59.25,59.29,59.19,59.22,141798.0,44.7888,44.8191,44.7435,44.7662,141798.0
2017-01-04 10:50:00,59.22,59.26,59.14,59.18,126470.0,44.7662,44.7964,44.7057,44.7359,126470.0
2017-01-04 11:00:00,59.17,59.18,59.04,59.04,99140.0,44.7284,44.7359,44.6301,44.6301,99140.0
2017-01-04 11:10:00,59.05,59.17,59.05,59.1,106900.0,44.6376,44.7284,44.6376,44.6754,106900.0
2017-01-04 11:20:00,59.11,59.13,59.03,59.11,136709.0,44.683,44.6981,44.6225,44.683,136709.0
2017-01-04 11:30:00,59.11,59.25,59.09,59.24,164734.0,44.683,44.7888,44.6679,44.7813,164734.0
2017-01-04 11:40:00,59.23,59.33,59.21,59.24,127249.0,44.7737,44.8493,44.7586,44.7813,127249.0
2017-01-04 11:50:00,59.23,59.27,59.23,59.26,79684.0,44.7737,44.8039,44.7737,44.7964,79684.0
2017-01-04 12:00:00,59.26,59.39,59.24,59.34,112470.0,44.7964,44.8947,44.7813,44.8569,112470.0
2017-01-04 12:10:00,59.35,59.38,59.31,59.36,73849.0,44.8644,44.8871,44.8342,44.872,73849.0
2017-01-04 12:20:00,59.36,59.37,59.21,59.21,75097.0,44.872,44.8795,44.7586,44.7586,75097.0
2017-01-04 12:30:00,59.2,59.23,59.14,59.14,71282.0,44.751,44.7737,44.7057,44.7057,71282.0
2017-01-04 12:40:00,59.14,59.36,59.13,59.27,103472.0,44.7057,44.872,44.6981,44.8039,103472.0
2017-01-04 12:50:00,59.27,59.29,59.17,59.18,59301.0,44.8039,44.8191,44.7284,44.7359,59301.0
2017-01-04 13:00:00,59.19,59.29,59.18,59.24,58117.0,44.7435,44.8191,44.7359,44.7813,58117.0
2017-01-04 13:10:00,59.24,59.35,59.23,59.3,61879.0,44.7813,44.8644,44.7737,44.8266,61879.0
2017-01-04 13:20:00,59.3,59.32,59.24,59.31,67267.0,44.8266,44.8417,44.7813,44.8342,67267.0
2017-01-04 13:30:00,59.31,59.35,59.19,59.24,120503.0,44.8342,44.8644,44.7435,44.7813,120503.0
2017-01-04 13:40:00,59.24,59.25,59.11,59.12,77948.0,44.7813,44.7888,44.683,44.6906,77948.0
2017-01-04 13:50:00,59.13,59.2,59.11,59.18,82408.0,44.6981,44.751,44.683,44.7359,82408.0
2017-01-04 14:00:00,59.18,59.19,59.11,59.14,92844.0,44.7359,44.7435,44.683,44.7057,92844.0
2017-01-04 14:10:00,59.14,59.27,59.12,59.26,263622.0,44.7057,44.8039,44.6906,44.7964,263622.0
2017-01-04 14:20:00,59.27,59.29,59.15,59.22,146585.0,44.8039,44.8191,44.7132,44.7662,146585.0
2017-01-04 14:30:00,59.22,59.23,59.15,59.18,155680.0,44.7662,44.7737,44.7132,44.7359,155680.0
2017-01-04 14:40:00,59.18,59.18,59.04,59.09,189282.0,44.7359,44.7359,44.6301,44.6679,189282.0
2017-01-04 14:50:00,59.1,59.1,59.04,59.06,97703.0,44.6754,44.6754,44.6301,44.6452,97703.0
2017-01-04 15:00:00,59.06,59.16,59.06,59.11,110179.0,44.6452,44.7208,44.6452,44.683,110179.0
2017-01-04 15:10:00,59.11,59.16,59.09,59.12,91373.0,44.683,44.7208,44.6679,44.6906,91373.0
2017-01-04 15:20:00,59.12,59.17,59.08,59.15,114787.0,44.6906,44.7284,44.6603,44.7132,114787.0
2017-01-04 15:30:00,59.15,59.21,59.11,59.16,187449.0,44.7132,44.7586,44.683,44.7208,187449.0
2017-01-04 15:40:00,59.17,59.22,59.11,59.17,181585.0,44.7284,44.7662,44.683,44.7284,181585.0
2017-01-04 15:50:00,59.16,59.19,59.08,59.14,588964.0,44.7208,44.7435,44.6603,44.7057,588964.0
2017-01-05 09:30:00,59.39,59.45,59.31,59.38,342130.0,44.8947,44.94,44.8342,44.8871,342130.0
2017-01-05 09:40:00,59.37,60.42,59.36,59.94,1622732.0,44.8795,45.6733,44.872,45.3104,1622732.0
2017-01-05 09:50:00,59.92,59.92,59.51,59.76,408524.0,45.2953,45.2953,44.9854,45.1744,408524.0
2017-01-05 10:00:00,59.75,60.05,59.74,59.86,356856.0,45.1668,45.3936,45.1592,45.2499,356856.0
2017-01-05 10:10:00,59.86,59.94,59.62,59.64,184174.0,45.2499,45.3104,45.0685,45.0836,184174.0
2017-01-05 10:20:00,59.64,59.66,59.5,59.56,142383.0,45.0836,45.0988,44.9778,45.0232,142383.0
2017-01-05 10:30:00,59.55,59.61,59.47,59.53,161332.0,45.0156,45.061,44.9551,45.0005,161332.0
2017-01-05 10:40:00,59.53,59.69,59.47,59.68,127616.0,45.0005,45.1214,44.9551,45.1139,127616.0
2017-01-05 10:50:00,59.68,59.74,59.56,59.58,149129.0,45.1139,45.1592,45.0232,45.0383,149129.0
2017-01-05 11:00:00,59.59,59.61,59.48,59.57,163821.0,45.0458,45.061,44.9627,45.0307,163821.0
2017-01-05 11:10:00,59.57,59.67,59.53,59.65,84751.0,45.0307,45.1063,45.0005,45.0912,84751.0
2017-01-05 11:20:00,59.65,59.73,59.6,59.61,93011.0,45.0912,45.1517,45.0534,45.061,93011.0
2017-01-05 11:30:00,59.6,59.67,59.56,59.64,190311.0,45.0534,45.1063,45.0232,45.0836,190311.0
2017-01-05 11:40:00,59.64,59.68,59.58,59.59,117929.0,45.0836,45.1139,45.0383,45.0458,117929.0
2017-01-05 11:50:00,59.59,59.68,59.51,59.64,187904.0,45.0458,45.1139,44.9854,45.0836,187904.0
2017-01-05 12:00:00,59.64,59.71,59.63,59.67,71069.0,45.0836,45.1366,45.0761,45.1063,71069.0
2017-01-05 12:10:00,59.67,59.84,59.67,59.84,146249.0,45.1063,45.2348,45.1063,45.2348,146249.0
2017-01-05 12:20:00,59.84,59.9,59.81,59.89,102254.0,45.2348,45.2802,45.2121,45.2726,102254.0
2017-01-05 12:30:00,59.9,59.92,59.84,59.92,82495.0,45.2802,45.2953,45.2348,45.2953,82495.0
2017-01-05 12:40:00,59.92,59.92,59.85,59.88,59471.0,45.2953,45.2953,45.2424,45.2651,59471.0
2017-01-05 12:50:00,59.87,59.99,59.85,59.95,161624.0,45.2575,45.3482,45.2424,45.318,161624.0
2017-01-05 13:00:00,59.94,60.13,59.92,60.06,160117.0,45.3104,45.454,45.2953,45.4011,160117.0
2017-01-05 13:10:00,60.06,60.09,60.01,60.03,115302.0,45.4011,45.4238,45.3633,45.3785,115302.0
2017-01-05 13:20:00,60.03,60.04,59.89,59.9,141948.0,45.3785,45.386,45.2726,45.2802,141948.0
2017-01-05 13:30:00,59.91,59.93,59.85,59.86,72948.0,45.2877,45.3029,45.2424,45.2499,72948.0
2017-01-05 13:40:00,59.87,59.99,59.87,59.99,67878.0,45.2575,45.3482,45.2575,45.3482,67878.0
2017-01-05 13:50:00,59.99,60.03,59.97,59.98,75150.0,45.3482,45.3785,45.3331,45.3407,75150.0
2017-01-05 14:00:00,59.98,60.01,59.87,59.88,79548.0,45.3407,45.3633,45.2575,45.2651,79548.0
2017-01-05 14:10:00,59.88,59.95,59.87,59.91,71219.0,45.2651,45.318,45.2575,45.2877,71219.0
2017-01-05 14:20:00,59.91,59.99,59.91,59.95,90458.0,45.2877,45.3482,45.2877,45.318,90458.0
2017-01-05 14:30:00,59.95,59.97,59.91,59.97,79703.0,45.318,45.3331,45.2877,45.3331,79703.0
2017-01-05 14:40:00,59.97,59.97,59.85,59.92,80207.0,45.3331,45.3331,45.2424,45.2953,80207.0
2017-01-05 14:50:00,59.92,59.98,59.88,59.94,69381.0,45.2953,45.3407,45.2651,45.3104,69381.0
2017-01-05 15:00:00,59.94,60.0,59.93,59.97,92298.0,45.3104,45.3558,45.3029,45.3331,92298.0
2017-01-05 15:10:00,59.96,60.1,59.96,60.06,144922.0,45.3255,45.4314,45.3255,45.4011,144922.0
2017-01-05 15:20:00,60.06,60.11,60.06,60.09,117237.0,45.4011,45.4389,45.4011,45.4238,117237.0
2017-01-05 15:30:00,60.09,60.13,60.04,60.08,132579.0,45.4238,45.454,45.386,45.4163,132579.0
2017-01-05 15:40:00,60.09,60.12,60.04,60.12,162139.0,45.4238,45.4465,45.386,45.4465,162139.0
2017-01-05 15:50:00,60.11,60.24,60.08,60.13,698354.0,45.4389,45.5372,45.4163,45.454,698354.0
2017-01-06 09:30:00,60.07,60.33,60.04,60.09,269437.0,45.4087,45.6052,45.386,45.4238,269437.0
2017-01-06 09:40:00,60.09,60.09,59.85,59.86,122651.0,45.4238,45.4238,45.2424,45.2499,122651.0
2017-01-06 09:50:00,59.87,59.97,59.15,59.76,638111.0,45.2575,45.3331,44.7132,45.1744,638111.0
2017-01-06 10:00:00,59.75,59.75,59.03,59.24,1064471.0,45.1668,45.1668,44.6225,44.7813,1064471.0
2017-01-06 10:10:00,59.24,59.61,58.85,59.25,858577.0,44.7813,45.061,44.4865,44.7888,858577.0
2017-01-06 10:20:00,59.22,59.63,59.13,59.61,366371.0,44.7662,45.0761,44.6981,45.061,366371.0
2017-01-06 10:30:00,59.6,59.72,59.5,59.66,457062.0,45.0534,45.1441,44.9778,45.0988,457062.0
2017-01-06 10:40:00,59.65,59.78,59.63,59.78,252843.0,45.0912,45.1895,45.0761,45.1895,252843.0
2017-01-06 10:50:00,59.76,59.93,59.73,59.89,240727.0,45.1744,45.3029,45.1517,45.2726,240727.0
2017-01-06 11:00:00,59.9,59.91,59.65,59.66,124928.0,45.2802,45.2877,45.0912,45.0988,124928.0
2017-01-06 11:10:00,59.65,59.76,59.65,59.71,149050.0,45.0912,45.1744,45.0912,45.1366,149050.0
2017-01-06 11:20:00,59.72,59.82,59.69,59.8,212629.0,45.1441,45.2197,45.1214,45.2046,212629.0
2017-01-06 11:30:00,59.8,59.84,59.73,59.77,114780.0,45.2046,45.2348,45.1517,45.1819,114780.0
2017-01-06 11:40:00,59.77,60.01,59.75,59.98,152924.0,45.1819,45.3633,45.1668,45.3407,152924.0
2017-01-06 11:50:00,59.98,60.06,59.95,59.99,166489.0,45.3407,45.4011,45.318,45.3482,166489.0
2017-01-06 12:00:00,59.99,60.14,59.98,60.13,166428.0,45.3482,45.4616,45.3407,45.454,166428.0
2017-01-06 12:10:00,60.14,60.22,60.13,60.14,110186.0,45.4616,45.5221,45.454,45.4616,110186.0
2017-01-06 12:20:00,60.15,60.29,60.13,60.23,182519.0,45.4692,45.575,45.454,45.5296,182519.0
2017-01-06 12:30:00,60.23,60.3,60.16,60.17,217385.0,45.5296,45.5826,45.4767,45.4843,217385.0
2017-01-06 12:40:00,60.18,60.21,60.06,60.11,123111.0,45.4918,45.5145,45.4011,45.4389,123111.0
2017-01-06 12:50:00,60.11,60.2,60.1,60.2,74429.0,45.4389,45.507,45.4314,45.507,74429.0
2017-01-06 13:00:00,60.19,60.22,60.09,60.1,53533.0,45.4994,45.5221,45.4238,45.4314,53533.0
2017-01-06 13:10:00,60.11,60.21,60.08,60.18,122816.0,45.4389,45.5145,45.4163,45.4918,122816.0
2017-01-06 13:20:00,60.18,60.24,60.07,60.08,88127.0,45.4918,45.5372,45.4087,45.4163,88127.0
2017-01-06 13:30:00,60.09,60.11,60.02,60.11,53894.0,45.4238,45.4389,45.3709,45.4389,53894.0
2017-01-06 13:40:00,60.1,60.17,60.07,60.09,121923.0,45.4314,45.4843,45.4087,45.4238,121923.0
2017-01-06 13:50:00,60.09,60.13,59.98,59.98,86826.0,45.4238,45.454,45.3407,45.3407,86826.0
2017-01-06 14:00:00,59.98,60.01,59.92,60.0,84639.0,45.3407,45.3633,45.2953,45.3558,84639.0
2017-01-06 14:10:00,60.0,60.07,59.96,60.05,82431.0,45.3558,45.4087,45.3255,45.3936,82431.0
2017-01-06 14:20:00,60.05,60.12,59.96,59.98,81135.0,45.3936,45.4465,45.3255,45.3407,81135.0
2017-01-06 14:30:00,59.99,60.07,59.97,60.01,80289.0,45.3482,45.4087,45.3331,45.3633,80289.0
2017-01-06 14:40:00,60.01,60.03,59.98,60.01,48216.0,45.3633,45.3785,45.3407,45.3633,48216.0
2017-01-06 14:50:00,60.0,60.06,59.97,59.98,59624.0,45.3558,45.4011,45.3331,45.3407,59624.0
2017-01-06 15:00:00,59.98,60.0,59.92,59.98,71335.0,45.3407,45.3558,45.2953,45.3407,71335.0
2017-01-06 15:10:00,59.99,60.08,59.98,60.03,96596.0,45.3482,45.4163,45.3407,45.3785,96596.0
2017-01-06 15:20:00,60.03,60.06,59.97,59.98,78810.0,45.3785,45.4011,45.3331,45.3407,78810.0
2017-01-06 15:30:00,59.98,60.01,59.96,59.99,111665.0,45.3407,45.3633,45.3255,45.3482,111665.0
2017-01-06 15:40:00,59.99,60.11,59.97,60.01,195708.0,45.3482,45.4389,45.3331,45.3633,195708.0
2017-01-06 15:50:00,60.0,60.05,59.93,59.95,313771.0,45.3558,45.3936,45.3029,45.318,313771.0
2017-01-09 09:30:00,59.75,59.9,59.65,59.79,153969.0,45.1668,45.2802,45.0912,45.197,153969.0
2017-01-09 09:40:00,59.8,59.85,59.67,59.71,60053.0,45.2046,45.2424,45.1063,45.1366,60053.0
2017-01-09 09:50:00,59.7,59.83,59.69,59.8,75405.0,45.129,45.2273,45.1214,45.2046,75405.0
2017-01-09 10:00:00,59.79,59.82,59.7,59.72,55846.0,45.197,45.2197,45.129,45.1441,55846.0
2017-01-09 10:10:00,59.73,59.79,59.7,59.75,70279.0,45.1517,45.197,45.129,45.1668,70279.0
2017-01-09 10:20:00,59.75,59.84,59.75,59.83,61992.0,45.1668,45.2348,45.1668,45.2273,61992.0
2017-01-09 10:30:00,59.83,59.88,59.78,59.87,84930.0,45.2273,45.2651,45.1895,45.2575,84930.0
2017-01-09 10:40:00,59.87,59.92,59.71,59.77,134637.0,45.2575,45.2953,45.1366,45.1819,134637.0
2017-01-09 10:50:00,59.78,59.86,59.69,59.7,95847.0,45.1895,45.2499,45.1214,45.129,95847.0
2017-01-09 11:00:00,59.7,59.75,59.67,59.74,75157.0,45.129,45.1668,45.1063,45.1592,75157.0
2017-01-09 11:10:00,59.74,59.77,59.71,59.75,66139.0,45.1592,45.1819,45.1366,45.1668,66139.0
2017-01-09 11:20:00,59.75,59.81,59.74,59.77,112518.0,45.1668,45.2121,45.1592,45.1819,112518.0
2017-01-09 11:30:00,59.77,59.82,59.75,59.76,72741.0,45.1819,45.2197,45.1668,45.1744,72741.0
2017-01-09 11:40:00,59.75,59.78,59.67,59.69,69222.0,45.1668,45.1895,45.1063,45.1214,69222.0
2017-01-09 11:50:00,59.69,59.74,59.67,59.72,41424.0,45.1214,45.1592,45.1063,45.1441,41424.0
2017-01-09 12:00:00,59.72,59.77,59.72,59.76,33283.0,45.1441,45.1819,45.1441,45.1744,33283.0
2017-01-09 12:10:00,59.77,59.82,59.72,59.76,44589.0,45.1819,45.2197,45.1441,45.1744,44589.0
2017-01-09 12:20:00,59.75,59.85,59.74,59.83,37748.0,45.1668,45.2424,45.1592,45.2273,37748.0
2017-01-09 12:30:00,59.82,59.86,59.8,59.82,58020.0,45.2197,45.2499,45.2046,45.2197,58020.0
2017-01-09 12:40:00,59.81,59.86,59.78,59.81,75026.0,45.2121,45.2499,45.1895,45.2121,75026.0
2017-01-09 12:50:00,59.81,59.82,59.74,59.76,43763.0,45.2121,45.2197,45.1592,45.1744,43763.0
2017-01-09 13:00:00,59.76,59.82,59.73,59.77,37000.0,45.1744,45.2197,45.1517,45.1819,37000.0
2017-01-09 13:10:00,59.76,59.77,59.72,59.76,31361.0,45.1744,45.1819,45.1441,45.1744,31361.0
2017-01-09 13:20:00,59.76,59.76,59.71,59.73,47196.0,45.1744,45.1744,45.1366,45.1517,47196.0
2017-01-09 13:30:00,59.74,59.83,59.71,59.83,102734.0,45.1592,45.2273,45.1366,45.2273,102734.0
2017-01-09 13:40:00,59.83,59.85,59.8,59.82,52489.0,45.2273,45.2424,45.2046,45.2197,52489.0
2017-01-09 13:50:00,59.82,59.83,59.76,59.76,74162.0,45.2197,45.2273,45.1744,45.1744,74162.0
2017-01-09 14:00:00,59.76,59.79,59.71,59.79,110910.0,45.1744,45.197,45.1366,45.197,110910.0
2017-01-09 14:10:00,59.79,59.8,59.74,59.75,74126.0,45.197,45.2046,45.1592,45.1668,74126.0
2017-01-09 14:20:00,59.75,59.78,59.74,59.78,65579.0,45.1668,45.1895,45.1592,45.1895,65579.0
2017-01-09 14:30:00,59.77,59.78,59.73,59.78,49229.0,45.1819,45.1895,45.1517,45.1895,49229.0
2017-01-09 14:40:00,59.77,59.78,59.73,59.75,68464.0,45.1819,45.1895,45.1517,45.1668,68464.0
2017-01-09 14:50:00,59.75,59.79,59.74,59.78,79804.0,45.1668,45.197,45.1592,45.1895,79804.0
2017-01-09 15:00:00,59.77,59.77,59.72,59.75,83077.0,45.1819,45.1819,45.1441,45.1668,83077.0
2017-01-09 15:10:00,59.76,59.78,59.73,59.75,91981.0,45.1744,45.1895,45.1517,45.1668,91981.0
2017-01-09 15:20:00,59.75,59.76,59.67,59.75,78870.0,45.1668,45.1744,45.1063,45.1668,78870.0
2017-01-09 15:30:00,59.75,59.79,59.73,59.78,134078.0,45.1668,45.197,45.1517,45.1895,134078.0
2017-01-09 15:40:00,59.78,59.87,59.77,59.85,189436.0,45.1895,45.2575,45.1819,45.2424,189436.0
2017-01-09 15:50:00,59.85,59.88,59.72,59.73,506438.0,45.2424,45.2651,45.1441,45.1517,506438.0
2017-01-10 09:30:00,59.74,60.08,59.72,60.01,169583.0,45.1592,45.4163,45.1441,45.3633,169583.0
2017-01-10 09:40:00,60.0,60.06,59.93,59.97,228202.0,45.3558,45.4011,45.3029,45.3331,228202.0
2017-01-10 09:50:00,59.97,60.02,59.91,59.95,159035.0,45.3331,45.3709,45.2877,45.318,159035.0
2017-01-10 10:00:00,59.94,60.01,59.92,59.93,99584.0,45.3104,45.3633,45.2953,45.3029,99584.0
2017-01-10 10:10:00,59.94,60.0,59.91,59.93,92155.0,45.3104,45.3558,45.2877,45.3029,92155.0
2017-01-10 10:20:00,59.93,60.0,59.92,59.99,65499.0,45.3029,45.3558,45.2953,45.3482,65499.0
2017-01-10 10:30:00,59.99,60.0,59.92,59.93,130482.0,45.3482,45.3558,45.2953,45.3029,130482.0
2017-01-10 10:40:00,59.94,59.98,59.93,59.98,88465.0,45.3104,45.3407,45.3029,45.3407,88465.0
2017-01-10 10:50:00,59.97,60.0,59.94,59.99,180542.0,45.3331,45.3558,45.3104,45.3482,180542.0
2017-01-10 11:00:00,59.98,60.03,59.98,60.02,155335.0,45.3407,45.3785,45.3407,45.3709,155335.0
2017-01-10 11:10:00,60.01,60.07,59.98,60.07,105770.0,45.3633,45.4087,45.3407,45.4087,105770.0
2017-01-10 11:20:00,60.06,60.1,60.06,60.08,79189.0,45.4011,45.4314,45.4011,45.4163,79189.0
2017-01-10 11:30:00,60.08,60.09,60.04,60.09,64621.0,45.4163,45.4238,45.386,45.4238,64621.0
2017-01-10 11:40:00,60.09,60.1,59.99,60.07,160557.0,45.4238,45.4314,45.3482,45.4087,160557.0
2017-01-10 11:50:00,60.07,60.13,60.04,60.05,124501.0,45.4087,45.454,45.386,45.3936,124501.0
2017-01-10 12:00:00,60.05,60.11,60.04,60.1,46897.0,45.3936,45.4389,45.386,45.4314,46897.0
2017-01-10 12:10:00,60.09,60.18,60.07,60.17,56565.0,45.4238,45.4918,45.4087,45.4843,56565.0
2017-01-10 12:20:00,60.17,60.2,60.15,60.2,63491.0,45.4843,45.507,45.4692,45.507,63491.0
2017-01-10 12:30:00,60.2,60.28,60.19,60.22,126490.0,45.507,45.5674,45.4994,45.5221,126490.0
2017-01-10 12:40:00,60.23,60.26,60.17,60.24,76043.0,45.5296,45.5523,45.4843,45.5372,76043.0
2017-01-10 12:50:00,60.24,60.31,60.23,60.27,84107.0,45.5372,45.5901,45.5296,45.5599,84107.0
2017-01-10 13:00:00,60.27,60.3,60.21,60.26,64985.0,45.5599,45.5826,45.5145,45.5523,64985.0
2017-01-10 13:10:00,60.26,60.36,60.26,60.36,71782.0,45.5523,45.6279,45.5523,45.6279,71782.0
2017-01-10 13:20:00,60.36,60.45,60.34,60.35,84643.0,45.6279,45.6959,45.6128,45.6204,84643.0
2017-01-10 13:30:00,60.36,60.39,60.34,60.39,68352.0,45.6279,45.6506,45.6128,45.6506,68352.0
2017-01-10 13:40:00,60.39,60.42,60.35,60.42,100207.0,45.6506,45.6733,45.6204,45.6733,100207.0
2017-01-10 13:50:00,60.42,60.42,60.25,60.26,89819.0,45.6733,45.6733,45.5448,45.5523,89819.0
2017-01-10 14:00:00,60.26,60.27,60.2,60.21,58574.0,45.5523,45.5599,45.507,45.5145,58574.0
2017-01-10 14:10:00,60.2,60.39,60.19,60.36,130373.0,45.507,45.6506,45.4994,45.6279,130373.0
2017-01-10 14:20:00,60.36,60.41,60.3,60.31,144603.0,45.6279,45.6657,45.5826,45.5901,144603.0
2017-01-10 14:30:00,60.3,60.39,60.3,60.34,144252.0,45.5826,45.6506,45.5826,45.6128,144252.0
2017-01-10 14:40:00,60.34,60.36,60.23,60.23,73701.0,45.6128,45.6279,45.5296,45.5296,73701.0
2017-01-10 14:50:00,60.23,60.26,60.18,60.2,58955.0,45.5296,45.5523,45.4918,45.507,58955.0
2017-01-10 15:00:00,60.2,60.26,60.17,60.22,60476.0,45.507,45.5523,45.4843,45.5221,60476.0
2017-01-10 15:10:00,60.23,60.24,60.18,60.19,62410.0,45.5296,45.5372,45.4918,45.4994,62410.0
2017-01-10 15:20:00,60.19,60.22,60.16,60.22,118822.0,45.4994,45.5221,45.4767,45.5221,118822.0
2017-01-10 15:30:00,60.21,60.3,60.21,60.25,112080.0,45.5145,45.5826,45.5145,45.5448,112080.0
2017-01-10 15:40:00,60.24,60.25,60.14,60.15,168500.0,45.5372,45.5448,45.4616,45.4692,168500.0
2017-01-10 15:50:00,60.14,60.16,59.97,59.99,358480.0,45.4616,45.4767,45.3331,45.3482,358480.0
2017-01-11 09:30:00,58.12,58.87,58.05,58.59,1258231.0,43.9346,44.5016,43.8817,44.2899,1258231.0
2017-01-11 09:40:00,58.6,58.67,58.47,58.52,554165.0,44.2975,44.3504,44.1992,44.237,554165.0
2017-01-11 09:50:00,58.52,58.64,58.26,58.34,610258.0,44.237,44.3277,44.0405,44.1009,610258.0
2017-01-11 10:00:00,58.34,58.63,58.25,58.52,461446.0,44.1009,44.3202,44.0329,44.237,461446.0
2017-01-11 10:10:00,58.51,58.74,58.46,58.64,210672.0,44.2294,44.4033,44.1916,44.3277,210672.0
2017-01-11 10:20:00,58.64,58.67,58.5,58.57,187392.0,44.3277,44.3504,44.2219,44.2748,187392.0
2017-01-11 10:30:00,58.56,58.8,58.52,58.8,189209.0,44.2672,44.4487,44.237,44.4487,189209.0
2017-01-11 10:40:00,58.8,58.8,58.53,58.55,204249.0,44.4487,44.4487,44.2446,44.2597,204249.0
2017-01-11 10:50:00,58.55,58.6,58.25,58.33,328242.0,44.2597,44.2975,44.0329,44.0934,328242.0
2017-01-11 11:00:00,58.34,58.37,58.25,58.26,207971.0,44.1009,44.1236,44.0329,44.0405,207971.0
2017-01-11 11:10:00,58.26,58.36,58.25,58.25,166804.0,44.0405,44.1161,44.0329,44.0329,166804.0
2017-01-11 11:20:00,58.25,58.31,57.47,57.57,852532.0,44.0329,44.0783,43.4433,43.5189,852532.0
2017-01-11 11:30:00,57.54,57.7,57.25,57.3,580192.0,43.4962,43.6171,43.277,43.3148,580192.0
2017-01-11 11:40:00,57.3,57.84,57.21,57.69,451408.0,43.3148,43.723,43.2467,43.6096,451408.0
2017-01-11 11:50:00,57.7,57.87,57.55,57.81,397754.0,43.6171,43.7456,43.5037,43.7003,397754.0
2017-01-11 12:00:00,57.81,57.83,57.57,57.6,362661.0,43.7003,43.7154,43.5189,43.5415,362661.0
2017-01-11 12:10:00,57.6,57.67,57.34,57.36,444607.0,43.5415,43.5945,43.345,43.3601,444607.0
2017-01-11 12:20:00,57.36,57.55,57.26,57.48,536364.0,43.3601,43.5037,43.2845,43.4508,536364.0
2017-01-11 12:30:00,57.48,57.52,57.12,57.13,527491.0,43.4508,43.4811,43.1787,43.1863,527491.0
2017-01-11 12:40:00,57.12,57.15,56.72,56.75,535511.0,43.1787,43.2014,42.8763,42.899,535511.0
2017-01-11 12:50:00,56.75,56.79,56.61,56.77,478504.0,42.899,42.9292,42.7932,42.9141,478504.0
2017-01-11 13:00:00,56.79,57.0,56.77,56.97,453211.0,42.9292,43.088,42.9141,43.0653,453211.0
2017-01-11 13:10:00,56.97,56.97,56.65,56.69,348946.0,43.0653,43.0653,42.8234,42.8536,348946.0
2017-01-11 13:20:00,56.68,56.73,56.53,56.66,439260.0,42.8461,42.8839,42.7327,42.831,439260.0
2017-01-11 13:30:00,56.65,56.91,56.62,56.9,431576.0,42.8234,43.02,42.8007,43.0124,431576.0
2017-01-11 13:40:00,56.89,56.89,56.78,56.81,338493.0,43.0048,43.0048,42.9217,42.9444,338493.0
2017-01-11 13:50:00,56.82,56.87,56.73,56.83,410578.0,42.9519,42.9897,42.8839,42.9595,410578.0
2017-01-11 14:00:00,56.83,56.97,56.8,56.86,240739.0,42.9595,43.0653,42.9368,42.9822,240739.0
2017-01-11 14:10:00,56.86,56.92,56.79,56.88,257105.0,42.9822,43.0275,42.9292,42.9973,257105.0
2017-01-11 14:20:00,56.88,57.13,56.85,57.09,511446.0,42.9973,43.1863,42.9746,43.156,511446.0
2017-01-11 14:30:00,57.09,57.16,56.98,56.99,330660.0,43.156,43.2089,43.0729,43.0804,330660.0
2017-01-11 14:40:00,56.99,57.05,56.86,57.0,326829.0,43.0804,43.1258,42.9822,43.088,326829.0
2017-01-11 14:50:00,57.01,57.05,56.91,56.97,222802.0,43.0955,43.1258,43.02,43.0653,222802.0
2017-01-11 15:00:00,56.98,57.08,56.92,57.05,290147.0,43.0729,43.1485,43.0275,43.1258,290147.0
2017-01-11 15:10:00,57.05,57.12,57.02,57.08,212261.0,43.1258,43.1787,43.1031,43.1485,212261.0
2017-01-11 15:20:00,57.08,57.15,56.98,57.01,339545.0,43.1485,43.2014,43.0729,43.0955,339545.0
2017-01-11 15:30:00,57.01,57.08,56.95,56.96,517500.0,43.0955,43.1485,43.0502,43.0577,517500.0
2017-01-11 15:40:00,56.96,57.02,56.89,56.9,970498.0,43.0577,43.1031,43.0048,43.0124,970498.0
2017-01-11 15:50:00,56.9,56.93,56.78,56.8,1647136.0,43.0124,43.0351,42.9217,42.9368,1647136.0
2017-01-12 09:30:00,56.5,56.61,56.17,56.56,728288.0,42.71,42.7932,42.4606,42.7554,728288.0
2017-01-12 09:40:00,56.55,56.77,56.46,56.48,321837.0,42.7478,42.9141,42.6798,42.6949,321837.0
2017-01-12 09:50:00,56.48,56.78,56.42,56.71,194631.0,42.6949,42.9217,42.6495,42.8688,194631.0
2017-01-12 10:00:00,56.72,56.74,56.41,56.43,305476.0,42.8763,42.8914,42.642,42.6571,305476.0
2017-01-12 10:10:00,56.43,56.44,56.11,56.11,492466.0,42.6571,42.6647,42.4152,42.4152,492466.0
2017-01-12 10:20:00,56.12,56.22,56.01,56.19,537128.0,42.4228,42.4984,42.3396,42.4757,537128.0
2017-01-12 10:30:00,56.19,56.48,56.18,56.4,349375.0,42.4757,42.6949,42.4681,42.6344,349375.0
2017-01-12 10:40:00,56.4,56.52,56.39,56.49,184575.0,42.6344,42.7251,42.6269,42.7025,184575.0
2017-01-12 10:50:00,56.48,56.53,56.33,56.46,213505.0,42.6949,42.7327,42.5815,42.6798,213505.0
2017-01-12 11:00:00,56.46,56.46,56.17,56.2,210351.0,42.6798,42.6798,42.4606,42.4832,210351.0
2017-01-12 11:10:00,56.2,56.26,56.05,56.23,390234.0,42.4832,42.5286,42.3699,42.5059,390234.0
2017-01-12 11:20:00,56.23,56.38,56.22,56.3,358646.0,42.5059,42.6193,42.4984,42.5588,358646.0
2017-01-12 11:30:00,56.3,56.36,56.29,56.35,218250.0,42.5588,42.6042,42.5513,42.5966,218250.0
2017-01-12 11:40:00,56.34,56.5,56.29,56.45,167532.0,42.5891,42.71,42.5513,42.6722,167532.0
2017-01-12 11:50:00,56.45,56.47,56.37,56.45,126589.0,42.6722,42.6873,42.6118,42.6722,126589.0
2017-01-12 12:00:00,56.45,56.5,56.39,56.41,125165.0,42.6722,42.71,42.6269,42.642,125165.0
2017-01-12 12:10:00,56.41,56.46,56.36,56.43,157684.0,42.642,42.6798,42.6042,42.6571,157684.0
2017-01-12 12:20:00,56.43,56.51,56.39,56.4,225915.0,42.6571,42.7176,42.6269,42.6344,225915.0
2017-01-12 12:30:00,56.4,56.61,56.39,56.61,287330.0,42.6344,42.7932,42.6269,42.7932,287330.0
2017-01-12 12:40:00,56.61,56.62,56.38,56.42,223437.0,42.7932,42.8007,42.6193,42.6495,223437.0
2017-01-12 12:50:00,56.42,56.57,56.39,56.54,196990.0,42.6495,42.7629,42.6269,42.7403,196990.0
2017-01-12 13:00:00,56.54,56.57,56.44,56.52,111172.0,42.7403,42.7629,42.6647,42.7251,111172.0
2017-01-12 13:10:00,56.52,56.56,56.49,56.53,100791.0,42.7251,42.7554,42.7025,42.7327,100791.0
2017-01-12 13:20:00,56.52,56.55,56.42,56.48,99883.0,42.7251,42.7478,42.6495,42.6949,99883.0
2017-01-12 13:30:00,56.49,56.57,56.46,56.54,74601.0,42.7025,42.7629,42.6798,42.7403,74601.0
2017-01-12 13:40:00,56.53,56.59,56.49,56.5,78400.0,42.7327,42.7781,42.7025,42.71,78400.0
2017-01-12 13:50:00,56.51,56.57,56.49,56.52,84071.0,42.7176,42.7629,42.7025,42.7251,84071.0
2017-01-12 14:00:00,56.52,56.57,56.49,56.5,101239.0,42.7251,42.7629,42.7025,42.71,101239.0
2017-01-12 14:10:00,56.51,56.63,56.5,56.54,104257.0,42.7176,42.8083,42.71,42.7403,104257.0
2017-01-12 14:20:00,56.55,56.59,56.52,56.59,99092.0,42.7478,42.7781,42.7251,42.7781,99092.0
2017-01-12 14:30:00,56.59,56.59,56.5,56.52,159162.0,42.7781,42.7781,42.71,42.7251,159162.0
2017-01-12 14:40:00,56.52,56.53,56.44,56.46,107584.0,42.7251,42.7327,42.6647,42.6798,107584.0
2017-01-12 14:50:00,56.46,56.5,56.44,56.46,129241.0,42.6798,42.71,42.6647,42.6798,129241.0
2017-01-12 15:00:00,56.46,56.48,56.38,56.4,133641.0,42.6798,42.6949,42.6193,42.6344,133641.0
2017-01-12 15:10:00,56.4,56.47,56.38,56.45,110501.0,42.6344,42.6873,42.6193,42.6722,110501.0
2017-01-12 15:20:00,56.44,56.5,56.4,56.41,162894.0,42.6647,42.71,42.6344,42.642,162894.0
2017-01-12 15:30:00,56.41,56.47,56.39,56.47,268380.0,42.642,42.6873,42.6269,42.6873,268380.0
2017-01-12 15:40:00,56.47,56.49,56.43,56.44,267305.0,42.6873,42.7025,42.6571,42.6647,267305.0
2017-01-12 15:50:00,56.44,56.59,56.44,56.55,623441.0,42.6647,42.7781,42.6647,42.7478,623441.0
2017-01-13 09:30:00,56.56,56.73,56.44,56.67,243512.0,42.7554,42.8839,42.6647,42.8385,243512.0
2017-01-13 09:40:00,56.67,56.71,56.39,56.58,314889.0,42.8385,42.8688,42.6269,42.7705,314889.0
2017-01-13 09:50:00,56.58,56.6,56.34,56.37,142363.0,42.7705,42.7856,42.5891,42.6118,142363.0
2017-01-13 10:00:00,56.38,56.44,56.29,56.33,149344.0,42.6193,42.6647,42.5513,42.5815,149344.0
2017-01-13 10:10:00,56.33,56.37,56.19,56.24,167450.0,42.5815,42.6118,42.4757,42.5135,167450.0
2017-01-13 10:20:00,56.24,56.32,56.21,56.28,190320.0,42.5135,42.574,42.4908,42.5437,190320.0
2017-01-13 10:30:00,56.29,56.39,56.25,56.35,194925.0,42.5513,42.6269,42.521,42.5966,194925.0
2017-01-13 10:40:00,56.36,56.42,56.26,56.37,145176.0,42.6042,42.6495,42.5286,42.6118,145176.0
2017-01-13 10:50:00,56.36,56.37,56.28,56.32,145605.0,42.6042,42.6118,42.5437,42.574,145605.0
2017-01-13 11:00:00,56.31,56.36,56.26,56.31,133391.0,42.5664,42.6042,42.5286,42.5664,133391.0
2017-01-13 11:10:00,56.3,56.31,56.2,56.22,152264.0,42.5588,42.5664,42.4832,42.4984,152264.0
2017-01-13 11:20:00,56.22,56.24,56.06,56.18,212323.0,42.4984,42.5135,42.3774,42.4681,212323.0
2017-01-13 11:30:00,56.18,56.26,56.13,56.23,127642.0,42.4681,42.5286,42.4303,42.5059,127642.0
2017-01-13 11:40:00,56.23,56.32,56.18,56.29,231640.0,42.5059,42.574,42.4681,42.5513,231640.0
2017-01-13 11:50:00,56.3,56.31,56.26,56.29,204393.0,42.5588,42.5664,42.5286,42.5513,204393.0
2017-01-13 12:00:00,56.3,56.31,56.22,56.24,110165.0,42.5588,42.5664,42.4984,42.5135,110165.0
2017-01-13 12:10:00,56.24,56.27,56.17,56.18,126023.0,42.5135,42.5362,42.4606,42.4681,126023.0
2017-01-13 12:20:00,56.18,56.24,56.13,56.23,107130.0,42.4681,42.5135,42.4303,42.5059,107130.0
2017-01-13 12:30:00,56.23,56.3,56.18,56.29,78962.0,42.5059,42.5588,42.4681,42.5513,78962.0
2017-01-13 12:40:00,56.28,56.35,56.23,56.23,102401.0,42.5437,42.5966,42.5059,42.5059,102401.0
2017-01-13 12:50:00,56.23,56.4,56.21,56.4,79499.0,42.5059,42.6344,42.4908,42.6344,79499.0
2017-01-13 13:00:00,56.4,56.4,56.33,56.34,101660.0,42.6344,42.6344,42.5815,42.5891,101660.0
2017-01-13 13:10:00,56.33,56.36,56.31,56.35,94186.0,42.5815,42.6042,42.5664,42.5966,94186.0
2017-01-13 13:20:00,56.35,56.35,56.26,56.33,128198.0,42.5966,42.5966,42.5286,42.5815,128198.0
2017-01-13 13:30:00,56.33,56.44,56.32,56.41,102879.0,42.5815,42.6647,42.574,42.642,102879.0
2017-01-13 13:40:00,56.41,56.48,56.41,56.45,83590.0,42.642,42.6949,42.642,42.6722,83590.0
2017-01-13 13:50:00,56.45,56.46,56.39,56.43,115853.0,42.6722,42.6798,42.6269,42.6571,115853.0
2017-01-13 14:00:00,56.44,56.49,56.43,56.45,97819.0,42.6647,42.7025,42.6571,42.6722,97819.0
2017-01-13 14:10:00,56.46,56.46,56.4,56.46,76310.0,42.6798,42.6798,42.6344,42.6798,76310.0
2017-01-13 14:20:00,56.46,56.49,56.37,56.38,82509.0,42.6798,42.7025,42.6118,42.6193,82509.0
2017-01-13 14:30:00,56.38,56.38,56.28,56.35,121683.0,42.6193,42.6193,42.5437,42.5966,121683.0
2017-01-13 14:40:00,56.34,56.35,56.23,56.25,143899.0,42.5891,42.5966,42.5059,42.521,143899.0
2017-01-13 14:50:00,56.25,56.34,56.24,56.3,105507.0,42.521,42.5891,42.5135,42.5588,105507.0
2017-01-13 15:00:00,56.3,56.31,56.22,56.22,74735.0,42.5588,42.5664,42.4984,42.4984,74735.0
2017-01-13 15:10:00,56.23,56.23,56.09,56.1,351363.0,42.5059,42.5059,42.4001,42.4077,351363.0
2017-01-13 15:20:00,56.11,56.12,56.07,56.07,180936.0,42.4152,42.4228,42.385,42.385,180936.0
2017-01-13 15:30:00,56.08,56.2,56.05,56.19,282544.0,42.3925,42.4832,42.3699,42.4757,282544.0
2017-01-13 15:40:00,56.2,56.22,56.17,56.18,249292.0,42.4832,42.4984,42.4606,42.4681,249292.0
2017-01-13 15:50:00,56.19,56.23,56.18,56.22,682694.0,42.4757,42.5059,42.4681,42.4984,682694.0
2017-01-17 09:30:00,55.89,55.89,55.26,55.36,509185.0,42.2489,42.2489,41.7727,41.8483,509185.0
2017-01-17 09:40:00,55.37,55.41,55.21,55.39,387053.0,41.8558,41.8861,41.7349,41.8709,387053.0
2017-01-17 09:50:00,55.39,55.5,55.33,55.42,344201.0,41.8709,41.9541,41.8256,41.8936,344201.0
2017-01-17 10:00:00,55.4,55.68,55.4,55.59,243253.0,41.8785,42.0902,41.8785,42.0221,243253.0
2017-01-17 10:10:00,55.58,55.7,55.58,55.66,163394.0,42.0146,42.1053,42.0146,42.075,163394.0
2017-01-17 10:20:00,55.66,55.67,55.44,55.45,334751.0,42.075,42.0826,41.9087,41.9163,334751.0
2017-01-17 10:30:00,55.45,55.73,55.45,55.69,431166.0,41.9163,42.128,41.9163,42.0977,431166.0
2017-01-17 10:40:00,55.69,55.79,55.6,55.69,359428.0,42.0977,42.1733,42.0297,42.0977,359428.0
2017-01-17 10:50:00,55.7,55.86,55.69,55.82,167276.0,42.1053,42.2262,42.0977,42.196,167276.0
2017-01-17 11:00:00,55.82,55.87,55.77,55.83,347648.0,42.196,42.2338,42.1582,42.2035,347648.0
2017-01-17 11:10:00,55.82,55.92,55.81,55.9,208165.0,42.196,42.2716,42.1884,42.2565,208165.0
2017-01-17 11:20:00,55.89,55.94,55.8,55.88,276808.0,42.2489,42.2867,42.1809,42.2413,276808.0
2017-01-17 11:30:00,55.89,55.96,55.83,55.95,243574.0,42.2489,42.3018,42.2035,42.2943,243574.0
2017-01-17 11:40:00,55.95,56.12,55.91,56.1,170598.0,42.2943,42.4228,42.264,42.4077,170598.0
2017-01-17 11:50:00,56.1,56.14,56.03,56.04,150760.0,42.4077,42.4379,42.3547,42.3623,150760.0
2017-01-17 12:00:00,56.03,56.04,55.95,56.01,101439.0,42.3547,42.3623,42.2943,42.3396,101439.0
2017-01-17 12:10:00,56.01,56.01,55.9,56.0,107627.0,42.3396,42.3396,42.2565,42.3321,107627.0
2017-01-17 12:20:00,56.0,56.06,55.96,56.02,90186.0,42.3321,42.3774,42.3018,42.3472,90186.0
2017-01-17 12:30:00,56.03,56.05,55.95,55.96,104406.0,42.3547,42.3699,42.2943,42.3018,104406.0
2017-01-17 12:40:00,55.96,56.06,55.94,56.02,141549.0,42.3018,42.3774,42.2867,42.3472,141549.0
2017-01-17 12:50:00,56.03,56.12,56.02,56.08,128104.0,42.3547,42.4228,42.3472,42.3925,128104.0
2017-01-17 13:00:00,56.09,56.14,56.08,56.1,70371.0,42.4001,42.4379,42.3925,42.4077,70371.0
2017-01-17 13:10:00,56.11,56.2,56.08,56.19,93701.0,42.4152,42.4832,42.3925,42.4757,93701.0
2017-01-17 13:20:00,56.19,56.31,56.18,56.31,129504.0,42.4757,42.5664,42.4681,42.5664,129504.0
2017-01-17 13:30:00,56.31,56.4,56.27,56.36,109960.0,42.5664,42.6344,42.5362,42.6042,109960.0
2017-01-17 13:40:00,56.36,56.48,56.31,56.44,178476.0,42.6042,42.6949,42.5664,42.6647,178476.0
2017-01-17 13:50:00,56.44,56.54,56.41,56.53,145220.0,42.6647,42.7403,42.642,42.7327,145220.0
2017-01-17 14:00:00,56.53,56.54,56.43,56.52,195446.0,42.7327,42.7403,42.6571,42.7251,195446.0
2017-01-17 14:10:00,56.52,56.58,56.43,56.43,146867.0,42.7251,42.7705,42.6571,42.6571,146867.0
2017-01-17 14:20:00,56.43,56.51,56.4,56.51,140175.0,42.6571,42.7176,42.6344,42.7176,140175.0
2017-01-17 14:30:00,56.5,56.55,56.42,56.49,189908.0,42.71,42.7478,42.6495,42.7025,189908.0
2017-01-17 14:40:00,56.49,56.55,56.44,56.5,325799.0,42.7025,42.7478,42.6647,42.71,325799.0
2017-01-17 14:50:00,56.52,56.54,56.43,56.45,199632.0,42.7251,42.7403,42.6571,42.6722,199632.0
2017-01-17 15:00:00,56.46,56.46,56.36,56.38,219022.0,42.6798,42.6798,42.6042,42.6193,219022.0
2017-01-17 15:10:00,56.38,56.43,56.32,56.38,191151.0,42.6193,42.6571,42.574,42.6193,191151.0
2017-01-17 15:20:00,56.39,56.4,56.28,56.35,208270.0,42.6269,42.6344,42.5437,42.5966,208270.0
2017-01-17 15:30:00,56.35,56.36,56.26,56.3,410182.0,42.5966,42.6042,42.5286,42.5588,410182.0
2017-01-17 15:40:00,56.31,56.33,56.27,56.3,322791.0,42.5664,42.5815,42.5362,42.5588,322791.0
2017-01-17 15:50:00,56.29,56.32,56.16,56.27,856150.0,42.5513,42.574,42.453,42.5362,856150.0
2017-01-18 09:30:00,56.51,56.55,56.3,56.39,168018.0,42.7176,42.7478,42.5588,42.6269,168018.0
2017-01-18 09:40:00,56.39,56.39,55.91,56.13,245640.0,42.6269,42.6269,42.264,42.4303,245640.0
2017-01-18 09:50:00,56.12,56.24,56.07,56.1,152475.0,42.4228,42.5135,42.385,42.4077,152475.0
2017-01-18 10:00:00,56.11,56.14,55.96,55.99,113581.0,42.4152,42.4379,42.3018,42.3245,113581.0
2017-01-18 10:10:00,56.0,56.08,55.91,55.95,299109.0,42.3321,42.3925,42.264,42.2943,299109.0
2017-01-18 10:20:00,55.95,56.34,55.89,56.32,263135.0,42.2943,42.5891,42.2489,42.574,263135.0
2017-01-18 10:30:00,56.33,56.34,56.22,56.26,151990.0,42.5815,42.5891,42.4984,42.5286,151990.0
2017-01-18 10:40:00,56.27,56.28,56.14,56.19,127268.0,42.5362,42.5437,42.4379,42.4757,127268.0
2017-01-18 10:50:00,56.19,56.23,56.13,56.16,107492.0,42.4757,42.5059,42.4303,42.453,107492.0
2017-01-18 11:00:00,56.16,56.19,56.11,56.17,93954.0,42.453,42.4757,42.4152,42.4606,93954.0
2017-01-18 11:10:00,56.17,56.17,56.08,56.11,123540.0,42.4606,42.4606,42.3925,42.4152,123540.0
2017-01-18 11:20:00,56.11,56.16,56.05,56.09,96921.0,42.4152,42.453,42.3699,42.4001,96921.0
2017-01-18 11:30:00,56.1,56.1,56.04,56.09,96595.0,42.4077,42.4077,42.3623,42.4001,96595.0
2017-01-18 11:40:00,56.1,56.18,56.08,56.18,95218.0,42.4077,42.4681,42.3925,42.4681,95218.0
2017-01-18 11:50:00,56.17,56.17,56.05,56.06,72418.0,42.4606,42.4606,42.3699,42.3774,72418.0
2017-01-18 12:00:00,56.05,56.09,56.03,56.03,56464.0,42.3699,42.4001,42.3547,42.3547,56464.0
2017-01-18 12:10:00,56.04,56.05,55.98,56.04,102625.0,42.3623,42.3699,42.3169,42.3623,102625.0
2017-01-18 12:20:00,56.04,56.09,56.0,56.0,46089.0,42.3623,42.4001,42.3321,42.3321,46089.0
2017-01-18 12:30:00,56.01,56.09,56.0,56.07,63418.0,42.3396,42.4001,42.3321,42.385,63418.0
2017-01-18 12:40:00,56.06,56.07,56.02,56.02,59639.0,42.3774,42.385,42.3472,42.3472,59639.0
2017-01-18 12:50:00,56.02,56.05,55.96,56.01,94502.0,42.3472,42.3699,42.3018,42.3396,94502.0
2017-01-18 13:00:00,56.0,56.05,56.0,56.04,48885.0,42.3321,42.3699,42.3321,42.3623,48885.0
2017-01-18 13:10:00,56.03,56.06,56.01,56.05,123947.0,42.3547,42.3774,42.3396,42.3699,123947.0
2017-01-18 13:20:00,56.05,56.08,56.01,56.08,56514.0,42.3699,42.3925,42.3396,42.3925,56514.0
2017-01-18 13:30:00,56.08,56.14,56.07,56.11,72060.0,42.3925,42.4379,42.385,42.4152,72060.0
2017-01-18 13:40:00,56.11,56.15,56.1,56.12,40727.0,42.4152,42.4454,42.4077,42.4228,40727.0
2017-01-18 13:50:00,56.12,56.14,56.09,56.14,45447.0,42.4228,42.4379,42.4001,42.4379,45447.0
2017-01-18 14:00:00,56.13,56.18,56.12,56.18,54157.0,42.4303,42.4681,42.4228,42.4681,54157.0
2017-01-18 14:10:00,56.17,56.2,56.17,56.2,60399.0,42.4606,42.4832,42.4606,42.4832,60399.0
2017-01-18 14:20:00,56.2,56.2,56.09,56.11,112158.0,42.4832,42.4832,42.4001,42.4152,112158.0
2017-01-18 14:30:00,56.1,56.2,56.04,56.18,89827.0,42.4077,42.4832,42.3623,42.4681,89827.0
2017-01-18 14:40:00,56.18,56.18,56.08,56.1,84409.0,42.4681,42.4681,42.3925,42.4077,84409.0
2017-01-18 14:50:00,56.1,56.1,56.08,56.1,63498.0,42.4077,42.4077,42.3925,42.4077,63498.0
2017-01-18 15:00:00,56.1,56.1,56.06,56.07,90894.0,42.4077,42.4077,42.3774,42.385,90894.0
2017-01-18 15:10:00,56.06,56.2,56.06,56.2,205780.0,42.3774,42.4832,42.3774,42.4832,205780.0
2017-01-18 15:20:00,56.2,56.2,56.13,56.16,239556.0,42.4832,42.4832,42.4303,42.453,239556.0
2017-01-18 15:30:00,56.16,56.2,56.11,56.18,236886.0,42.453,42.4832,42.4152,42.4681,236886.0
2017-01-18 15:40:00,56.18,56.18,56.08,56.08,408051.0,42.4681,42.4681,42.3925,42.3925,408051.0
2017-01-18 15:50:00,56.08,56.13,56.04,56.07,504690.0,42.3925,42.4303,42.3623,42.385,504690.0
2017-01-19 09:30:00,56.1,56.31,55.86,55.87,221726.0,42.4077,42.5664,42.2262,42.2338,221726.0
2017-01-19 09:40:00,55.86,55.88,55.55,55.6,259059.0,42.2262,42.2413,41.9919,42.0297,259059.0
2017-01-19 09:50:00,55.6,55.62,55.41,55.49,150364.0,42.0297,42.0448,41.8861,41.9465,150364.0
2017-01-19 10:00:00,55.5,55.66,55.42,55.65,150756.0,41.9541,42.075,41.8936,42.0675,150756.0
2017-01-19 10:10:00,55.64,55.77,55.6,55.7,114872.0,42.0599,42.1582,42.0297,42.1053,114872.0
2017-01-19 10:20:00,55.71,55.78,55.7,55.73,63362.0,42.1128,42.1658,42.1053,42.128,63362.0
2017-01-19 10:30:00,55.73,55.85,55.71,55.75,99098.0,42.128,42.2187,42.1128,42.1431,99098.0
2017-01-19 10:40:00,55.74,55.74,55.55,55.7,133199.0,42.1355,42.1355,41.9919,42.1053,133199.0
2017-01-19 10:50:00,55.68,55.71,55.62,55.69,75455.0,42.0902,42.1128,42.0448,42.0977,75455.0
2017-01-19 11:00:00,55.68,55.71,55.61,55.7,70144.0,42.0902,42.1128,42.0372,42.1053,70144.0
2017-01-19 11:10:00,55.7,55.72,55.66,55.69,72649.0,42.1053,42.1204,42.075,42.0977,72649.0
2017-01-19 11:20:00,55.7,55.77,55.67,55.7,78450.0,42.1053,42.1582,42.0826,42.1053,78450.0
2017-01-19 11:30:00,55.69,55.7,55.58,55.6,76973.0,42.0977,42.1053,42.0146,42.0297,76973.0
2017-01-19 11:40:00,55.6,55.63,55.53,55.61,98701.0,42.0297,42.0524,41.9768,42.0372,98701.0
2017-01-19 11:50:00,55.62,55.65,55.56,55.63,59795.0,42.0448,42.0675,41.9994,42.0524,59795.0
2017-01-19 12:00:00,55.62,55.71,55.6,55.66,97688.0,42.0448,42.1128,42.0297,42.075,97688.0
2017-01-19 12:10:00,55.67,55.67,55.59,55.64,62792.0,42.0826,42.0826,42.0221,42.0599,62792.0
2017-01-19 12:20:00,55.64,55.65,55.55,55.6,57276.0,42.0599,42.0675,41.9919,42.0297,57276.0
2017-01-19 12:30:00,55.59,55.62,55.57,55.61,35311.0,42.0221,42.0448,42.007,42.0372,35311.0
2017-01-19 12:40:00,55.61,55.61,55.51,55.51,72283.0,42.0372,42.0372,41.9617,41.9617,72283.0
2017-01-19 12:50:00,55.52,55.53,55.4,55.44,103182.0,41.9692,41.9768,41.8785,41.9087,103182.0
2017-01-19 13:00:00,55.45,55.45,55.39,55.43,92770.0,41.9163,41.9163,41.8709,41.9012,92770.0
2017-01-19 13:10:00,55.43,55.47,55.37,55.42,109994.0,41.9012,41.9314,41.8558,41.8936,109994.0
2017-01-19 13:20:00,55.41,55.43,55.34,55.35,95866.0,41.8861,41.9012,41.8331,41.8407,95866.0
2017-01-19 13:30:00,55.34,55.46,55.33,55.46,99141.0,41.8331,41.9239,41.8256,41.9239,99141.0
2017-01-19 13:40:00,55.46,55.49,55.43,55.47,152593.0,41.9239,41.9465,41.9012,41.9314,152593.0
2017-01-19 13:50:00,55.47,55.52,55.45,55.46,113876.0,41.9314,41.9692,41.9163,41.9239,113876.0
2017-01-19 14:00:00,55.46,55.51,55.38,55.39,149812.0,41.9239,41.9617,41.8634,41.8709,149812.0
2017-01-19 14:10:00,55.39,55.44,55.37,55.39,91525.0,41.8709,41.9087,41.8558,41.8709,91525.0
2017-01-19 14:20:00,55.39,55.46,55.36,55.45,95241.0,41.8709,41.9239,41.8483,41.9163,95241.0
2017-01-19 14:30:00,55.45,55.47,55.4,55.45,146291.0,41.9163,41.9314,41.8785,41.9163,146291.0
2017-01-19 14:40:00,55.45,55.54,55.43,55.54,156696.0,41.9163,41.9843,41.9012,41.9843,156696.0
2017-01-19 14:50:00,55.54,55.63,55.53,55.54,140789.0,41.9843,42.0524,41.9768,41.9843,140789.0
2017-01-19 15:00:00,55.54,55.57,55.49,55.51,136428.0,41.9843,42.007,41.9465,41.9617,136428.0
2017-01-19 15:10:00,55.5,55.59,55.49,55.57,118921.0,41.9541,42.0221,41.9465,42.007,118921.0
2017-01-19 15:20:00,55.57,55.57,55.47,55.5,356313.0,42.007,42.007,41.9314,41.9541,356313.0
2017-01-19 15:30:00,55.5,55.58,55.49,55.54,284412.0,41.9541,42.0146,41.9465,41.9843,284412.0
2017-01-19 15:40:00,55.54,55.55,55.45,55.48,617864.0,41.9843,41.9919,41.9163,41.939,617864.0
2017-01-19 15:50:00,55.49,55.53,55.47,55.49,794912.0,41.9465,41.9768,41.9314,41.9465,794912.0
2017-01-20 09:30:00,50.01,50.48,49.62,50.28,8027897.0,37.804,38.1593,37.5092,38.0081,8027897.0
2017-01-20 09:40:00,50.28,50.53,49.93,50.07,4473089.0,38.0081,38.1971,37.7436,37.8494,4473089.0
2017-01-20 09:50:00,50.07,50.31,49.87,50.25,3457775.0,37.8494,38.0308,37.6982,37.9855,3457775.0
2017-01-20 10:00:00,50.25,50.69,50.06,50.35,2851333.0,37.9855,38.3181,37.8418,38.0611,2851333.0
2017-01-20 10:10:00,50.36,50.45,50.13,50.29,1680901.0,38.0686,38.1366,37.8948,38.0157,1680901.0
2017-01-20 10:20:00,50.3,50.35,50.08,50.09,1954825.0,38.0233,38.0611,37.857,37.8645,1954825.0
2017-01-20 10:30:00,50.09,50.3,50.07,50.23,2704709.0,37.8645,38.0233,37.8494,37.9703,2704709.0
2017-01-20 10:40:00,50.23,50.49,50.15,50.44,2239583.0,37.9703,38.1669,37.9099,38.1291,2239583.0
2017-01-20 10:50:00,50.44,50.45,50.25,50.38,1017644.0,38.1291,38.1366,37.9855,38.0837,1017644.0
2017-01-20 11:00:00,50.38,50.4,50.11,50.28,1539863.0,38.0837,38.0989,37.8796,38.0081,1539863.0
2017-01-20 11:10:00,50.29,50.34,50.2,50.23,852469.0,38.0157,38.0535,37.9477,37.9703,852469.0
2017-01-20 11:20:00,50.23,50.39,50.19,50.24,1260114.0,37.9703,38.0913,37.9401,37.9779,1260114.0
2017-01-20 11:30:00,50.24,50.26,50.01,50.03,1081767.0,37.9779,37.993,37.804,37.8192,1081767.0
2017-01-20 11:40:00,50.03,50.08,49.91,50.04,1611162.0,37.8192,37.857,37.7284,37.8267,1611162.0
2017-01-20 11:50:00,50.04,50.15,50.0,50.0,662197.0,37.8267,37.9099,37.7965,37.7965,662197.0
2017-01-20 12:00:00,50.01,50.1,49.92,49.97,935384.0,37.804,37.8721,37.736,37.7738,935384.0
2017-01-20 12:10:00,49.97,50.0,49.91,49.91,567421.0,37.7738,37.7965,37.7284,37.7284,567421.0
2017-01-20 12:20:00,49.91,49.93,49.71,49.72,1367445.0,37.7284,37.7436,37.5773,37.5848,1367445.0
2017-01-20 12:30:00,49.71,49.76,49.5,49.62,1945437.0,37.5773,37.6151,37.4185,37.5092,1945437.0
2017-01-20 12:40:00,49.61,49.75,49.55,49.58,837905.0,37.5017,37.6075,37.4563,37.479,837905.0
2017-01-20 12:50:00,49.58,49.62,49.01,49.15,2843794.0,37.479,37.5092,37.0481,37.1539,2843794.0
2017-01-20 13:00:00,49.14,49.43,49.12,49.29,1205288.0,37.1464,37.3656,37.1313,37.2598,1205288.0
2017-01-20 13:10:00,49.29,49.29,49.03,49.11,1728429.0,37.2598,37.2598,37.0632,37.1237,1728429.0
2017-01-20 13:20:00,49.11,49.12,48.92,49.08,1893840.0,37.1237,37.1313,36.9801,37.101,1893840.0
2017-01-20 13:30:00,49.08,49.29,49.05,49.23,816462.0,37.101,37.2598,37.0783,37.2144,816462.0
2017-01-20 13:40:00,49.23,49.47,49.22,49.45,946561.0,37.2144,37.3958,37.2069,37.3807,946561.0
2017-01-20 13:50:00,49.45,49.52,49.33,49.5,672557.0,37.3807,37.4336,37.29,37.4185,672557.0
2017-01-20 14:00:00,49.5,49.65,49.43,49.65,670751.0,37.4185,37.5319,37.3656,37.5319,670751.0
2017-01-20 14:10:00,49.64,49.73,49.51,49.53,967346.0,37.5243,37.5924,37.4261,37.4412,967346.0
2017-01-20 14:20:00,49.54,49.55,49.4,49.5,850694.0,37.4488,37.4563,37.3429,37.4185,850694.0
2017-01-20 14:30:00,49.5,49.58,49.25,49.34,1079069.0,37.4185,37.479,37.2295,37.2976,1079069.0
2017-01-20 14:40:00,49.34,49.39,49.12,49.23,915171.0,37.2976,37.3354,37.1313,37.2144,915171.0
2017-01-20 14:50:00,49.23,49.36,49.14,49.26,922064.0,37.2144,37.3127,37.1464,37.2371,922064.0
2017-01-20 15:00:00,49.25,49.34,49.1,49.14,1538283.0,37.2295,37.2976,37.1161,37.1464,1538283.0
2017-01-20 15:10:00,49.13,49.4,49.13,49.37,1702078.0,37.1388,37.3429,37.1388,37.3202,1702078.0
2017-01-20 15:20:00,49.38,49.63,49.35,49.39,1492994.0,37.3278,37.5168,37.3051,37.3354,1492994.0
2017-01-20 15:30:00,49.39,49.49,49.31,49.34,1446645.0,37.3354,37.411,37.2749,37.2976,1446645.0
2017-01-20 15:40:00,49.34,49.35,49.21,49.29,1616748.0,37.2976,37.3051,37.1993,37.2598,1616748.0
2017-01-20 15:50:00,49.29,49.39,49.1,49.23,3731430.0,37.2598,37.3354,37.1161,37.2144,3731430.0
2017-01-23 09:30:00,49.53,49.65,49.16,49.17,1639518.0,37.4412,37.5319,37.1615,37.1691,1639518.0
2017-01-23 09:40:00,49.15,49.9,49.15,49.85,1496551.0,37.1539,37.7209,37.1539,37.6831,1496551.0
2017-01-23 09:50:00,49.86,50.05,49.79,49.8,1418733.0,37.6906,37.8343,37.6377,37.6453,1418733.0
2017-01-23 10:00:00,49.8,50.08,49.79,49.99,1024144.0,37.6453,37.857,37.6377,37.7889,1024144.0
2017-01-23 10:10:00,49.98,50.08,49.9,50.03,654956.0,37.7814,37.857,37.7209,37.8192,654956.0
2017-01-23 10:20:00,50.03,50.15,50.02,50.14,1079277.0,37.8192,37.9099,37.8116,37.9023,1079277.0
2017-01-23 10:30:00,50.14,50.31,50.09,50.12,1156450.0,37.9023,38.0308,37.8645,37.8872,1156450.0
2017-01-23 10:40:00,50.12,50.22,49.99,50.1,572557.0,37.8872,37.9628,37.7889,37.8721,572557.0
2017-01-23 10:50:00,50.1,50.22,50.0,50.06,491999.0,37.8721,37.9628,37.7965,37.8418,491999.0
2017-01-23 11:00:00,50.06,50.07,49.97,50.01,442006.0,37.8418,37.8494,37.7738,37.804,442006.0
2017-01-23 11:10:00,50.02,50.02,49.9,50.0,746253.0,37.8116,37.8116,37.7209,37.7965,746253.0
2017-01-23 11:20:00,50.0,50.06,49.85,49.91,460627.0,37.7965,37.8418,37.6831,37.7284,460627.0
2017-01-23 11:30:00,49.91,50.06,49.83,49.94,334188.0,37.7284,37.8418,37.668,37.7511,334188.0
2017-01-23 11:40:00,49.94,50.05,49.93,50.02,225283.0,37.7511,37.8343,37.7436,37.8116,225283.0
2017-01-23 11:50:00,50.02,50.17,49.99,50.16,256314.0,37.8116,37.925,37.7889,37.9174,256314.0
2017-01-23 12:00:00,50.16,50.16,50.08,50.09,192203.0,37.9174,37.9174,37.857,37.8645,192203.0
2017-01-23 12:10:00,50.1,50.11,50.05,50.09,233055.0,37.8721,37.8796,37.8343,37.8645,233055.0
2017-01-23 12:20:00,50.09,50.1,49.88,49.89,299662.0,37.8645,37.8721,37.7058,37.7133,299662.0
2017-01-23 12:30:00,49.88,49.98,49.86,49.95,720966.0,37.7058,37.7814,37.6906,37.7587,720966.0
2017-01-23 12:40:00,49.96,49.97,49.89,49.96,334152.0,37.7662,37.7738,37.7133,37.7662,334152.0
2017-01-23 12:50:00,49.95,49.96,49.9,49.95,197673.0,37.7587,37.7662,37.7209,37.7587,197673.0
2017-01-23 13:00:00,49.95,50.02,49.94,50.01,277280.0,37.7587,37.8116,37.7511,37.804,277280.0
2017-01-23 13:10:00,50.0,50.05,49.96,49.96,311497.0,37.7965,37.8343,37.7662,37.7662,311497.0
2017-01-23 13:20:00,49.96,49.97,49.84,49.87,352652.0,37.7662,37.7738,37.6755,37.6982,352652.0
2017-01-23 13:30:00,49.86,50.06,49.86,50.05,184500.0,37.6906,37.8418,37.6906,37.8343,184500.0
2017-01-23 13:40:00,50.05,50.09,49.94,50.08,293471.0,37.8343,37.8645,37.7511,37.857,293471.0
2017-01-23 13:50:00,50.08,50.13,50.02,50.08,974783.0,37.857,37.8948,37.8116,37.857,974783.0
2017-01-23 14:00:00,50.09,50.17,50.06,50.09,490275.0,37.8645,37.925,37.8418,37.8645,490275.0
2017-01-23 14:10:00,50.09,50.23,50.08,50.18,238510.0,37.8645,37.9703,37.857,37.9325,238510.0
2017-01-23 14:20:00,50.18,50.26,50.09,50.14,322633.0,37.9325,37.993,37.8645,37.9023,322633.0
2017-01-23 14:30:00,50.14,50.15,50.08,50.1,308392.0,37.9023,37.9099,37.857,37.8721,308392.0
2017-01-23 14:40:00,50.11,50.13,50.08,50.11,218219.0,37.8796,37.8948,37.857,37.8796,218219.0
2017-01-23 14:50:00,50.12,50.16,50.09,50.16,215324.0,37.8872,37.9174,37.8645,37.9174,215324.0
2017-01-23 15:00:00,50.16,50.16,50.1,50.13,179598.0,37.9174,37.9174,37.8721,37.8948,179598.0
2017-01-23 15:10:00,50.13,50.13,50.08,50.12,204181.0,37.8948,37.8948,37.857,37.8872,204181.0
2017-01-23 15:20:00,50.12,50.13,50.05,50.06,314937.0,37.8872,37.8948,37.8343,37.8418,314937.0
2017-01-23 15:30:00,50.07,50.08,50.02,50.03,507894.0,37.8494,37.857,37.8116,37.8192,507894.0
2017-01-23 15:40:00,50.03,50.04,50.0,50.01,678293.0,37.8192,37.8267,37.7965,37.804,678293.0
2017-01-23 15:50:00,50.01,50.02,49.98,50.0,1235622.0,37.804,37.8116,37.7814,37.7965,1235622.0
2017-01-24 09:30:00,50.11,50.14,49.55,49.71,726722.0,37.8796,37.9023,37.4563,37.5773,726722.0
2017-01-24 09:40:00,49.71,49.75,49.35,49.36,621398.0,37.5773,37.6075,37.3051,37.3127,621398.0
2017-01-24 09:50:00,49.36,49.43,49.16,49.2,428798.0,37.3127,37.3656,37.1615,37.1917,428798.0
2017-01-24 10:00:00,49.2,49.3,49.19,49.21,425329.0,37.1917,37.2673,37.1842,37.1993,425329.0
2017-01-24 10:10:00,49.22,49.4,49.2,49.32,437763.0,37.2069,37.3429,37.1917,37.2824,437763.0
2017-01-24 10:20:00,49.32,49.35,49.21,49.22,283129.0,37.2824,37.3051,37.1993,37.2069,283129.0
2017-01-24 10:30:00,49.22,49.25,49.18,49.21,306477.0,37.2069,37.2295,37.1766,37.1993,306477.0
2017-01-24 10:40:00,49.22,49.28,49.16,49.24,357201.0,37.2069,37.2522,37.1615,37.222,357201.0
2017-01-24 10:50:00,49.25,49.26,49.21,49.22,290416.0,37.2295,37.2371,37.1993,37.2069,290416.0
2017-01-24 11:00:00,49.23,49.23,49.07,49.09,514648.0,37.2144,37.2144,37.0935,37.1086,514648.0
2017-01-24 11:10:00,49.1,49.32,49.05,49.27,373104.0,37.1161,37.2824,37.0783,37.2447,373104.0
2017-01-24 11:20:00,49.28,49.31,49.2,49.2,324196.0,37.2522,37.2749,37.1917,37.1917,324196.0
2017-01-24 11:30:00,49.2,49.3,49.17,49.29,220402.0,37.1917,37.2673,37.1691,37.2598,220402.0
2017-01-24 11:40:00,49.28,49.31,49.24,49.27,167643.0,37.2522,37.2749,37.222,37.2447,167643.0
2017-01-24 11:50:00,49.26,49.32,49.26,49.31,139686.0,37.2371,37.2824,37.2371,37.2749,139686.0
2017-01-24 12:00:00,49.3,49.31,49.22,49.27,218525.0,37.2673,37.2749,37.2069,37.2447,218525.0
2017-01-24 12:10:00,49.27,49.33,49.26,49.3,144848.0,37.2447,37.29,37.2371,37.2673,144848.0
2017-01-24 12:20:00,49.29,49.34,49.26,49.27,399682.0,37.2598,37.2976,37.2371,37.2447,399682.0
2017-01-24 12:30:00,49.27,49.34,49.22,49.29,173875.0,37.2447,37.2976,37.2069,37.2598,173875.0
2017-01-24 12:40:00,49.29,49.32,49.19,49.21,188267.0,37.2598,37.2824,37.1842,37.1993,188267.0
2017-01-24 12:50:00,49.2,49.26,49.18,49.24,337792.0,37.1917,37.2371,37.1766,37.222,337792.0
2017-01-24 13:00:00,49.24,49.28,49.21,49.25,281039.0,37.222,37.2522,37.1993,37.2295,281039.0
2017-01-24 13:10:00,49.25,49.26,49.18,49.19,189764.0,37.2295,37.2371,37.1766,37.1842,189764.0
2017-01-24 13:20:00,49.2,49.23,49.17,49.22,244917.0,37.1917,37.2144,37.1691,37.2069,244917.0
2017-01-24 13:30:00,49.23,49.29,49.19,49.28,230280.0,37.2144,37.2598,37.1842,37.2522,230280.0
2017-01-24 13:40:00,49.29,49.29,49.16,49.18,286578.0,37.2598,37.2598,37.1615,37.1766,286578.0
2017-01-24 13:50:00,49.19,49.24,49.17,49.21,201418.0,37.1842,37.222,37.1691,37.1993,201418.0
2017-01-24 14:00:00,49.21,49.26,49.2,49.26,201632.0,37.1993,37.2371,37.1917,37.2371,201632.0
2017-01-24 14:10:00,49.26,49.29,49.24,49.27,240438.0,37.2371,37.2598,37.222,37.2447,240438.0
2017-01-24 14:20:00,49.28,49.31,49.18,49.21,330158.0,37.2522,37.2749,37.1766,37.1993,330158.0
2017-01-24 14:30:00,49.21,49.28,49.2,49.23,278522.0,37.1993,37.2522,37.1917,37.2144,278522.0
2017-01-24 14:40:00,49.22,49.25,49.2,49.21,330284.0,37.2069,37.2295,37.1917,37.1993,330284.0
2017-01-24 14:50:00,49.22,49.26,49.21,49.25,339675.0,37.2069,37.2371,37.1993,37.2295,339675.0
2017-01-24 15:00:00,49.25,49.31,49.24,49.3,268304.0,37.2295,37.2749,37.222,37.2673,268304.0
2017-01-24 15:10:00,49.3,49.31,49.15,49.15,507123.0,37.2673,37.2749,37.1539,37.1539,507123.0
2017-01-24 15:20:00,49.16,49.17,49.1,49.11,619922.0,37.1615,37.1691,37.1161,37.1237,619922.0
2017-01-24 15:30:00,49.11,49.15,49.1,49.12,714709.0,37.1237,37.1539,37.1161,37.1313,714709.0
2017-01-24 15:40:00,49.12,49.12,49.05,49.09,708259.0,37.1313,37.1313,37.0783,37.1086,708259.0
2017-01-24 15:50:00,49.09,49.1,48.93,48.96,2024745.0,37.1086,37.1161,36.9876,37.0103,2024745.0
2017-01-25 09:30:00,49.34,49.35,48.96,49.02,802544.0,37.2976,37.3051,37.0103,37.0557,802544.0
2017-01-25 09:40:00,49.01,49.07,48.9,48.94,596664.0,37.0481,37.0935,36.965,36.9952,596664.0
2017-01-25 09:50:00,48.94,49.01,48.8,48.86,600575.0,36.9952,37.0481,36.8894,36.9347,600575.0
2017-01-25 10:00:00,48.86,48.91,48.81,48.9,478447.0,36.9347,36.9725,36.8969,36.965,478447.0
2017-01-25 10:10:00,48.9,48.98,48.81,48.96,479394.0,36.965,37.0254,36.8969,37.0103,479394.0
2017-01-25 10:20:00,48.95,49.19,48.95,49.13,500865.0,37.0028,37.1842,37.0028,37.1388,500865.0
2017-01-25 10:30:00,49.13,49.17,49.11,49.15,338297.0,37.1388,37.1691,37.1237,37.1539,338297.0
2017-01-25 10:40:00,49.15,49.17,49.09,49.16,280225.0,37.1539,37.1691,37.1086,37.1615,280225.0
2017-01-25 10:50:00,49.17,49.31,49.17,49.28,351798.0,37.1691,37.2749,37.1691,37.2522,351798.0
2017-01-25 11:00:00,49.28,49.35,49.26,49.33,282692.0,37.2522,37.3051,37.2371,37.29,282692.0
2017-01-25 11:10:00,49.34,49.34,49.24,49.24,477997.0,37.2976,37.2976,37.222,37.222,477997.0
2017-01-25 11:20:00,49.25,49.38,49.24,49.37,284137.0,37.2295,37.3278,37.222,37.3202,284137.0
2017-01-25 11:30:00,49.38,49.4,49.34,49.4,311629.0,37.3278,37.3429,37.2976,37.3429,311629.0
2017-01-25 11:40:00,49.4,49.49,49.39,49.46,274499.0,37.3429,37.411,37.3354,37.3883,274499.0
2017-01-25 11:50:00,49.46,49.51,49.38,49.48,283413.0,37.3883,37.4261,37.3278,37.4034,283413.0
2017-01-25 12:00:00,49.48,49.57,49.46,49.47,260509.0,37.4034,37.4714,37.3883,37.3958,260509.0
2017-01-25 12:10:00,49.47,49.53,49.44,49.45,188760.0,37.3958,37.4412,37.3732,37.3807,188760.0
2017-01-25 12:20:00,49.45,49.5,49.41,49.46,192367.0,37.3807,37.4185,37.3505,37.3883,192367.0
2017-01-25 12:30:00,49.45,49.5,49.43,49.48,198577.0,37.3807,37.4185,37.3656,37.4034,198577.0
2017-01-25 12:40:00,49.48,49.5,49.35,49.36,219350.0,37.4034,37.4185,37.3051,37.3127,219350.0
2017-01-25 12:50:00,49.35,49.48,49.32,49.47,153951.0,37.3051,37.4034,37.2824,37.3958,153951.0
2017-01-25 13:00:00,49.47,49.47,49.38,49.4,153950.0,37.3958,37.3958,37.3278,37.3429,153950.0
2017-01-25 13:10:00,49.41,49.5,49.37,49.4,116071.0,37.3505,37.4185,37.3202,37.3429,116071.0
2017-01-25 13:20:00,49.4,49.42,49.34,49.37,118488.0,37.3429,37.358,37.2976,37.3202,118488.0
2017-01-25 13:30:00,49.37,49.39,49.33,49.34,174286.0,37.3202,37.3354,37.29,37.2976,174286.0
2017-01-25 13:40:00,49.34,49.36,49.31,49.34,166616.0,37.2976,37.3127,37.2749,37.2976,166616.0
2017-01-25 13:50:00,49.34,49.35,49.31,49.35,155334.0,37.2976,37.3051,37.2749,37.3051,155334.0
2017-01-25 14:00:00,49.34,49.39,49.34,49.38,241557.0,37.2976,37.3354,37.2976,37.3278,241557.0
2017-01-25 14:10:00,49.37,49.39,49.32,49.34,199817.0,37.3202,37.3354,37.2824,37.2976,199817.0
2017-01-25 14:20:00,49.34,49.39,49.32,49.32,163921.0,37.2976,37.3354,37.2824,37.2824,163921.0
2017-01-25 14:30:00,49.32,49.33,49.24,49.29,216881.0,37.2824,37.29,37.222,37.2598,216881.0
2017-01-25 14:40:00,49.29,49.3,49.23,49.25,165277.0,37.2598,37.2673,37.2144,37.2295,165277.0
2017-01-25 14:50:00,49.25,49.3,49.21,49.3,292842.0,37.2295,37.2673,37.1993,37.2673,292842.0
2017-01-25 15:00:00,49.29,49.42,49.29,49.38,251517.0,37.2598,37.358,37.2598,37.3278,251517.0
2017-01-25 15:10:00,49.38,49.44,49.3,49.3,248248.0,37.3278,37.3732,37.2673,37.2673,248248.0
2017-01-25 15:20:00,49.3,49.32,49.25,49.26,347201.0,37.2673,37.2824,37.2295,37.2371,347201.0
2017-01-25 15:30:00,49.26,49.3,49.23,49.26,379640.0,37.2371,37.2673,37.2144,37.2371,379640.0
2017-01-25 15:40:00,49.26,49.33,49.25,49.3,592150.0,37.2371,37.29,37.2295,37.2673,592150.0
2017-01-25 15:50:00,49.31,49.56,49.3,49.55,1414052.0,37.2749,37.4639,37.2673,37.4563,1414052.0
2017-01-26 09:30:00,48.59,48.6,47.81,48.22,2504726.0,36.7306,36.7382,36.141,36.4509,2504726.0
2017-01-26 09:40:00,48.21,48.78,48.15,48.63,1156356.0,36.4434,36.8742,36.398,36.7609,1156356.0
2017-01-26 09:50:00,48.64,48.88,48.44,48.48,974298.0,36.7684,36.9498,36.6172,36.6475,974298.0
2017-01-26 10:00:00,48.46,48.66,48.28,48.34,711307.0,36.6323,36.7835,36.4963,36.5416,711307.0
2017-01-26 10:10:00,48.34,48.6,48.22,48.59,708740.0,36.5416,36.7382,36.4509,36.7306,708740.0
2017-01-26 10:20:00,48.58,48.75,48.49,48.69,683826.0,36.7231,36.8516,36.655,36.8062,683826.0
2017-01-26 10:30:00,48.69,49.42,48.68,49.32,1257318.0,36.8062,37.358,36.7987,37.2824,1257318.0
2017-01-26 10:40:00,49.32,49.51,48.82,49.05,1139216.0,37.2824,37.4261,36.9045,37.0783,1139216.0
2017-01-26 10:50:00,49.03,49.07,48.3,48.74,1096209.0,37.0632,37.0935,36.5114,36.844,1096209.0
2017-01-26 11:00:00,48.75,48.89,48.56,48.63,456695.0,36.8516,36.9574,36.7079,36.7609,456695.0
2017-01-26 11:10:00,48.63,48.64,48.35,48.35,695246.0,36.7609,36.7684,36.5492,36.5492,695246.0
2017-01-26 11:20:00,48.35,48.47,48.24,48.41,690093.0,36.5492,36.6399,36.466,36.5946,690093.0
2017-01-26 11:30:00,48.42,48.48,48.27,48.36,372848.0,36.6021,36.6475,36.4887,36.5568,372848.0
2017-01-26 11:40:00,48.37,48.38,48.23,48.27,449459.0,36.5643,36.5719,36.4585,36.4887,449459.0
2017-01-26 11:50:00,48.28,48.34,47.92,47.99,912403.0,36.4963,36.5416,36.2241,36.2771,912403.0
2017-01-26 12:00:00,47.99,48.09,47.9,47.91,697879.0,36.2771,36.3527,36.209,36.2166,697879.0
2017-01-26 12:10:00,47.92,48.01,47.91,47.98,360348.0,36.2241,36.2922,36.2166,36.2695,360348.0
2017-01-26 12:20:00,47.98,48.1,47.8,47.83,1095253.0,36.2695,36.3602,36.1334,36.1561,1095253.0
2017-01-26 12:30:00,47.82,47.85,47.4,47.44,1340214.0,36.1486,36.1712,35.8311,35.8613,1340214.0
2017-01-26 12:40:00,47.43,47.52,47.09,47.37,1556671.0,35.8537,35.9218,35.5967,35.8084,1556671.0
2017-01-26 12:50:00,47.37,47.5,47.16,47.16,666478.0,35.8084,35.9067,35.6496,35.6496,666478.0
2017-01-26 13:00:00,47.17,47.38,47.03,47.04,1801313.0,35.6572,35.8159,35.5514,35.5589,1801313.0
2017-01-26 13:10:00,47.03,47.04,46.4,46.45,2481438.0,35.5514,35.5589,35.0751,35.1129,2481438.0
2017-01-26 13:20:00,46.45,46.51,46.01,46.4,2844486.0,35.1129,35.1583,34.7803,35.0751,2844486.0
2017-01-26 13:30:00,46.41,46.79,46.31,46.76,1669545.0,35.0827,35.3699,35.0071,35.3473,1669545.0
2017-01-26 13:40:00,46.76,46.87,46.56,46.63,1105034.0,35.3473,35.4304,35.1961,35.249,1105034.0
2017-01-26 13:50:00,46.63,46.82,46.54,46.73,791341.0,35.249,35.3926,35.181,35.3246,791341.0
2017-01-26 14:00:00,46.73,46.85,46.69,46.76,820525.0,35.3246,35.4153,35.2944,35.3473,820525.0
2017-01-26 14:10:00,46.76,47.08,46.75,47.04,1023793.0,35.3473,35.5892,35.3397,35.5589,1023793.0
2017-01-26 14:20:00,47.04,47.15,46.95,47.13,884322.0,35.5589,35.6421,35.4909,35.627,884322.0
2017-01-26 14:30:00,47.13,47.18,47.01,47.13,851448.0,35.627,35.6648,35.5363,35.627,851448.0
2017-01-26 14:40:00,47.13,47.16,46.94,46.96,875699.0,35.627,35.6496,35.4833,35.4985,875699.0
2017-01-26 14:50:00,46.96,47.12,46.85,46.98,888540.0,35.4985,35.6194,35.4153,35.5136,888540.0
2017-01-26 15:00:00,46.98,46.99,46.78,46.79,650735.0,35.5136,35.5211,35.3624,35.3699,650735.0
2017-01-26 15:10:00,46.78,46.98,46.75,46.96,555285.0,35.3624,35.5136,35.3397,35.4985,555285.0
2017-01-26 15:20:00,46.96,47.15,46.95,47.07,636413.0,35.4985,35.6421,35.4909,35.5816,636413.0
2017-01-26 15:30:00,47.08,47.08,46.85,46.88,1025950.0,35.5892,35.5892,35.4153,35.438,1025950.0
2017-01-26 15:40:00,46.88,46.89,46.75,46.78,1148293.0,35.438,35.4455,35.3397,35.3624,1148293.0
2017-01-26 15:50:00,46.78,46.9,46.66,46.82,2190221.0,35.3624,35.4531,35.2717,35.3926,2190221.0
2017-01-27 09:30:00,47.26,47.84,47.12,47.67,1536466.0,35.7252,36.1637,35.6194,36.0352,1536466.0
2017-01-27 09:40:00,47.67,48.25,47.66,48.15,1718349.0,36.0352,36.4736,36.0276,36.398,1718349.0
2017-01-27 09:50:00,48.15,48.35,48.08,48.3,1580545.0,36.398,36.5492,36.3451,36.5114,1580545.0
2017-01-27 10:00:00,48.31,48.49,48.26,48.37,1282522.0,36.519,36.655,36.4812,36.5643,1282522.0
2017-01-27 10:10:00,48.37,48.47,48.27,48.29,880323.0,36.5643,36.6399,36.4887,36.5038,880323.0
2017-01-27 10:20:00,48.28,48.42,48.28,48.39,590723.0,36.4963,36.6021,36.4963,36.5794,590723.0
2017-01-27 10:30:00,48.39,48.49,48.38,48.49,503088.0,36.5794,36.655,36.5719,36.655,503088.0
2017-01-27 10:40:00,48.49,48.59,48.43,48.5,782798.0,36.655,36.7306,36.6097,36.6626,782798.0
2017-01-27 10:50:00,48.5,48.54,48.35,48.38,492409.0,36.6626,36.6928,36.5492,36.5719,492409.0
2017-01-27 11:00:00,48.39,48.48,48.33,48.44,391659.0,36.5794,36.6475,36.5341,36.6172,391659.0
2017-01-27 11:10:00,48.44,48.58,48.42,48.55,362803.0,36.6172,36.7231,36.6021,36.7004,362803.0
2017-01-27 11:20:00,48.55,48.62,48.37,48.38,596869.0,36.7004,36.7533,36.5643,36.5719,596869.0
2017-01-27 11:30:00,48.38,48.55,48.33,48.37,543841.0,36.5719,36.7004,36.5341,36.5643,543841.0
2017-01-27 11:40:00,48.36,48.51,48.34,48.37,397171.0,36.5568,36.6701,36.5416,36.5643,397171.0
2017-01-27 11:50:00,48.36,48.38,48.01,48.01,406824.0,36.5568,36.5719,36.2922,36.2922,406824.0
2017-01-27 12:00:00,48.02,48.14,48.01,48.08,322745.0,36.2997,36.3905,36.2922,36.3451,322745.0
2017-01-27 12:10:00,48.08,48.1,47.88,47.93,501700.0,36.3451,36.3602,36.1939,36.2317,501700.0
2017-01-27 12:20:00,47.94,47.94,47.8,47.88,281351.0,36.2393,36.2393,36.1334,36.1939,281351.0
2017-01-27 12:30:00,47.87,48.06,47.87,48.05,362317.0,36.1863,36.33,36.1863,36.3224,362317.0
2017-01-27 12:40:00,48.05,48.1,47.99,48.0,277119.0,36.3224,36.3602,36.2771,36.2846,277119.0
2017-01-27 12:50:00,48.0,48.0,47.9,47.97,304595.0,36.2846,36.2846,36.209,36.2619,304595.0
2017-01-27 13:00:00,47.97,48.02,47.93,47.94,301394.0,36.2619,36.2997,36.2317,36.2393,301394.0
2017-01-27 13:10:00,47.94,47.94,47.86,47.87,451456.0,36.2393,36.2393,36.1788,36.1863,451456.0
2017-01-27 13:20:00,47.87,47.94,47.81,47.91,292096.0,36.1863,36.2393,36.141,36.2166,292096.0
2017-01-27 13:30:00,47.91,48.0,47.88,47.93,361656.0,36.2166,36.2846,36.1939,36.2317,361656.0
2017-01-27 13:40:00,47.92,48.03,47.91,48.02,258971.0,36.2241,36.3073,36.2166,36.2997,258971.0
2017-01-27 13:50:00,48.01,48.04,47.99,48.03,218534.0,36.2922,36.3149,36.2771,36.3073,218534.0
2017-01-27 14:00:00,48.03,48.12,48.02,48.07,345614.0,36.3073,36.3753,36.2997,36.3375,345614.0
2017-01-27 14:10:00,48.06,48.07,47.98,48.02,285189.0,36.33,36.3375,36.2695,36.2997,285189.0
2017-01-27 14:20:00,48.02,48.1,47.99,48.01,235606.0,36.2997,36.3602,36.2771,36.2922,235606.0
2017-01-27 14:30:00,48.01,48.05,47.95,47.95,248037.0,36.2922,36.3224,36.2468,36.2468,248037.0
2017-01-27 14:40:00,47.96,48.01,47.9,47.92,250737.0,36.2544,36.2922,36.209,36.2241,250737.0
2017-01-27 14:50:00,47.91,47.95,47.83,47.93,284813.0,36.2166,36.2468,36.1561,36.2317,284813.0
2017-01-27 15:00:00,47.93,47.95,47.83,47.9,238600.0,36.2317,36.2468,36.1561,36.209,238600.0
2017-01-27 15:10:00,47.91,47.99,47.9,47.95,242124.0,36.2166,36.2771,36.209,36.2468,242124.0
2017-01-27 15:20:00,47.95,47.98,47.89,47.91,311745.0,36.2468,36.2695,36.2015,36.2166,311745.0
2017-01-27 15:30:00,47.91,47.94,47.78,47.86,476634.0,36.2166,36.2393,36.1183,36.1788,476634.0
2017-01-27 15:40:00,47.86,47.95,47.76,47.8,671102.0,36.1788,36.2468,36.1032,36.1334,671102.0
2017-01-27 15:50:00,47.8,47.87,47.73,47.73,1597308.0,36.1334,36.1863,36.0805,36.0805,1597308.0
2017-01-30 09:30:00,48.22,48.5,47.97,48.16,1290222.0,36.4509,36.6626,36.2619,36.4056,1290222.0
2017-01-30 09:40:00,48.15,48.34,47.96,48.07,877423.0,36.398,36.5416,36.2544,36.3375,877423.0
2017-01-30 09:50:00,48.07,48.28,48.07,48.2,481630.0,36.3375,36.4963,36.3375,36.4358,481630.0
2017-01-30 10:00:00,48.21,48.3,48.14,48.29,327752.0,36.4434,36.5114,36.3905,36.5038,327752.0
2017-01-30 10:10:00,48.29,48.35,48.22,48.24,377574.0,36.5038,36.5492,36.4509,36.466,377574.0
2017-01-30 10:20:00,48.24,48.54,48.23,48.42,337446.0,36.466,36.6928,36.4585,36.6021,337446.0
2017-01-30 10:30:00,48.43,48.53,48.37,48.49,298672.0,36.6097,36.6853,36.5643,36.655,298672.0
2017-01-30 10:40:00,48.49,48.55,48.43,48.51,316899.0,36.655,36.7004,36.6097,36.6701,316899.0
2017-01-30 10:50:00,48.52,48.59,48.47,48.59,458942.0,36.6777,36.7306,36.6399,36.7306,458942.0
2017-01-30 11:00:00,48.58,48.68,48.54,48.63,508300.0,36.7231,36.7987,36.6928,36.7609,508300.0
2017-01-30 11:10:00,48.63,48.69,48.59,48.69,286464.0,36.7609,36.8062,36.7306,36.8062,286464.0
2017-01-30 11:20:00,48.69,48.81,48.67,48.74,439824.0,36.8062,36.8969,36.7911,36.844,439824.0
2017-01-30 11:30:00,48.74,48.91,48.73,48.9,435363.0,36.844,36.9725,36.8364,36.965,435363.0
2017-01-30 11:40:00,48.91,49.1,48.91,49.05,710573.0,36.9725,37.1161,36.9725,37.0783,710573.0
2017-01-30 11:50:00,49.06,49.08,48.74,48.83,504305.0,37.0859,37.101,36.844,36.912,504305.0
2017-01-30 12:00:00,48.82,48.86,48.67,48.75,382798.0,36.9045,36.9347,36.7911,36.8516,382798.0
2017-01-30 12:10:00,48.74,48.74,48.57,48.6,238886.0,36.844,36.844,36.7155,36.7382,238886.0
2017-01-30 12:20:00,48.6,48.64,48.58,48.59,178484.0,36.7382,36.7684,36.7231,36.7306,178484.0
2017-01-30 12:30:00,48.6,48.66,48.56,48.62,193250.0,36.7382,36.7835,36.7079,36.7533,193250.0
2017-01-30 12:40:00,48.62,48.63,48.55,48.56,178244.0,36.7533,36.7609,36.7004,36.7079,178244.0
2017-01-30 12:50:00,48.56,48.64,48.55,48.56,151877.0,36.7079,36.7684,36.7004,36.7079,151877.0
2017-01-30 13:00:00,48.56,48.57,48.5,48.51,104060.0,36.7079,36.7155,36.6626,36.6701,104060.0
2017-01-30 13:10:00,48.52,48.52,48.33,48.33,222785.0,36.6777,36.6777,36.5341,36.5341,222785.0
2017-01-30 13:20:00,48.33,48.38,48.29,48.31,135995.0,36.5341,36.5719,36.5038,36.519,135995.0
2017-01-30 13:30:00,48.3,48.33,48.23,48.31,187871.0,36.5114,36.5341,36.4585,36.519,187871.0
2017-01-30 13:40:00,48.32,48.42,48.29,48.3,197552.0,36.5265,36.6021,36.5038,36.5114,197552.0
2017-01-30 13:50:00,48.3,48.39,48.27,48.37,153306.0,36.5114,36.5794,36.4887,36.5643,153306.0
2017-01-30 14:00:00,48.37,48.39,48.27,48.37,193895.0,36.5643,36.5794,36.4887,36.5643,193895.0
2017-01-30 14:10:00,48.36,48.38,48.31,48.37,151652.0,36.5568,36.5719,36.519,36.5643,151652.0
2017-01-30 14:20:00,48.37,48.46,48.32,48.46,176035.0,36.5643,36.6323,36.5265,36.6323,176035.0
2017-01-30 14:30:00,48.45,48.58,48.45,48.57,278380.0,36.6248,36.7231,36.6248,36.7155,278380.0
2017-01-30 14:40:00,48.57,48.58,48.44,48.49,259034.0,36.7155,36.7231,36.6172,36.655,259034.0
2017-01-30 14:50:00,48.49,48.52,48.46,48.51,173927.0,36.655,36.6777,36.6323,36.6701,173927.0
2017-01-30 15:00:00,48.51,48.58,48.49,48.57,380211.0,36.6701,36.7231,36.655,36.7155,380211.0
2017-01-30 15:10:00,48.56,48.61,48.55,48.6,242284.0,36.7079,36.7457,36.7004,36.7382,242284.0
2017-01-30 15:20:00,48.61,48.66,48.59,48.64,270546.0,36.7457,36.7835,36.7306,36.7684,270546.0
2017-01-30 15:30:00,48.65,48.68,48.62,48.65,339284.0,36.776,36.7987,36.7533,36.776,339284.0
2017-01-30 15:40:00,48.65,48.73,48.56,48.7,754344.0,36.776,36.8364,36.7079,36.8138,754344.0
2017-01-30 15:50:00,48.69,48.72,48.65,48.68,792863.0,36.8062,36.8289,36.776,36.7987,792863.0
2017-01-31 09:30:00,48.42,48.46,48.2,48.31,483944.0,36.6021,36.6323,36.4358,36.519,483944.0
2017-01-31 09:40:00,48.32,48.7,48.31,48.7,544255.0,36.5265,36.8138,36.519,36.8138,544255.0
2017-01-31 09:50:00,48.71,48.85,48.54,48.8,586255.0,36.8213,36.9272,36.6928,36.8894,586255.0
2017-01-31 10:00:00,48.79,49.04,48.76,48.89,656085.0,36.8818,37.0708,36.8591,36.9574,656085.0
2017-01-31 10:10:00,48.88,49.23,48.88,49.22,463896.0,36.9498,37.2144,36.9498,37.2069,463896.0
2017-01-31 10:20:00,49.23,49.42,49.2,49.26,708563.0,37.2144,37.358,37.1917,37.2371,708563.0
2017-01-31 10:30:00,49.25,49.38,49.23,49.27,453782.0,37.2295,37.3278,37.2144,37.2447,453782.0
2017-01-31 10:40:00,49.27,49.27,48.92,48.93,504954.0,37.2447,37.2447,36.9801,36.9876,504954.0
2017-01-31 10:50:00,48.93,49.0,48.89,48.91,261594.0,36.9876,37.0406,36.9574,36.9725,261594.0
2017-01-31 11:00:00,48.91,48.93,48.84,48.89,243957.0,36.9725,36.9876,36.9196,36.9574,243957.0
2017-01-31 11:10:00,48.89,48.91,48.84,48.89,182973.0,36.9574,36.9725,36.9196,36.9574,182973.0
2017-01-31 11:20:00,48.89,49.02,48.84,48.9,323647.0,36.9574,37.0557,36.9196,36.965,323647.0
2017-01-31 11:30:00,48.89,48.92,48.74,48.77,229795.0,36.9574,36.9801,36.844,36.8667,229795.0
2017-01-31 11:40:00,48.76,48.83,48.71,48.72,164623.0,36.8591,36.912,36.8213,36.8289,164623.0
2017-01-31 11:50:00,48.72,48.76,48.64,48.69,162298.0,36.8289,36.8591,36.7684,36.8062,162298.0
2017-01-31 12:00:00,48.69,48.7,48.46,48.53,407851.0,36.8062,36.8138,36.6323,36.6853,407851.0
2017-01-31 12:10:00,48.52,48.67,48.49,48.64,235086.0,36.6777,36.7911,36.655,36.7684,235086.0
2017-01-31 12:20:00,48.65,48.87,48.63,48.84,244365.0,36.776,36.9423,36.7609,36.9196,244365.0
2017-01-31 12:30:00,48.85,48.88,48.76,48.86,274843.0,36.9272,36.9498,36.8591,36.9347,274843.0
2017-01-31 12:40:00,48.85,48.9,48.82,48.87,210868.0,36.9272,36.965,36.9045,36.9423,210868.0
2017-01-31 12:50:00,48.88,48.89,48.83,48.85,150997.0,36.9498,36.9574,36.912,36.9272,150997.0
2017-01-31 13:00:00,48.84,48.86,48.8,48.82,143169.0,36.9196,36.9347,36.8894,36.9045,143169.0
2017-01-31 13:10:00,48.82,48.82,48.74,48.74,124352.0,36.9045,36.9045,36.844,36.844,124352.0
2017-01-31 13:20:00,48.74,48.76,48.66,48.73,113371.0,36.844,36.8591,36.7835,36.8364,113371.0
2017-01-31 13:30:00,48.73,48.76,48.64,48.72,186748.0,36.8364,36.8591,36.7684,36.8289,186748.0
2017-01-31 13:40:00,48.71,48.74,48.68,48.71,190517.0,36.8213,36.844,36.7987,36.8213,190517.0
2017-01-31 13:50:00,48.71,48.77,48.67,48.7,231090.0,36.8213,36.8667,36.7911,36.8138,231090.0
2017-01-31 14:00:00,48.7,48.73,48.65,48.73,413523.0,36.8138,36.8364,36.776,36.8364,413523.0
2017-01-31 14:10:00,48.73,48.78,48.7,48.75,184954.0,36.8364,36.8742,36.8138,36.8516,184954.0
2017-01-31 14:20:00,48.75,48.9,48.75,48.76,350831.0,36.8516,36.965,36.8516,36.8591,350831.0
2017-01-31 14:30:00,48.77,48.83,48.75,48.83,177520.0,36.8667,36.912,36.8516,36.912,177520.0
2017-01-31 14:40:00,48.83,48.85,48.77,48.84,178703.0,36.912,36.9272,36.8667,36.9196,178703.0
2017-01-31 14:50:00,48.84,48.86,48.77,48.84,193568.0,36.9196,36.9347,36.8667,36.9196,193568.0
2017-01-31 15:00:00,48.85,48.88,48.81,48.83,216042.0,36.9272,36.9498,36.8969,36.912,216042.0
2017-01-31 15:10:00,48.82,48.84,48.78,48.82,225184.0,36.9045,36.9196,36.8742,36.9045,225184.0
2017-01-31 15:20:00,48.83,48.9,48.81,48.9,262464.0,36.912,36.965,36.8969,36.965,262464.0
2017-01-31 15:30:00,48.9,49.03,48.87,49.01,388334.0,36.965,37.0632,36.9423,37.0481,388334.0
2017-01-31 15:40:00,49.01,49.18,49.0,49.07,593341.0,37.0481,37.1766,37.0406,37.0935,593341.0
2017-01-31 15:50:00,49.07,49.17,49.06,49.16,1040694.0,37.0935,37.1691,37.0859,37.1615,1040694.0
2017-02-01 09:30:00,49.13,49.29,48.9,48.97,774089.0,37.1388,37.2598,36.965,37.0179,774089.0
2017-02-01 09:40:00,48.97,49.12,48.91,49.05,324945.0,37.0179,37.1313,36.9725,37.0783,324945.0
2017-02-01 09:50:00,49.05,49.06,48.72,48.76,369062.0,37.0783,37.0859,36.8289,36.8591,369062.0
2017-02-01 10:00:00,48.77,49.07,48.76,49.01,472164.0,36.8667,37.0935,36.8591,37.0481,472164.0
2017-02-01 10:10:00,49.01,49.07,48.98,49.05,242226.0,37.0481,37.0935,37.0254,37.0783,242226.0
2017-02-01 10:20:00,49.05,49.15,48.88,48.88,586918.0,37.0783,37.1539,36.9498,36.9498,586918.0
2017-02-01 10:30:00,48.9,48.9,48.32,48.77,1349688.0,36.965,36.965,36.5265,36.8667,1349688.0
2017-02-01 10:40:00,48.78,48.78,48.59,48.67,282795.0,36.8742,36.8742,36.7306,36.7911,282795.0
2017-02-01 10:50:00,48.67,49.01,48.67,48.95,396988.0,36.7911,37.0481,36.7911,37.0028,396988.0
2017-02-01 11:00:00,48.95,49.02,48.9,48.99,370187.0,37.0028,37.0557,36.965,37.033,370187.0
2017-02-01 11:10:00,48.99,49.05,48.94,49.03,311728.0,37.033,37.0783,36.9952,37.0632,311728.0
2017-02-01 11:20:00,49.03,49.08,48.98,49.03,381220.0,37.0632,37.101,37.0254,37.0632,381220.0
2017-02-01 11:30:00,49.04,49.06,48.94,49.0,173199.0,37.0708,37.0859,36.9952,37.0406,173199.0
2017-02-01 11:40:00,49.01,49.01,48.93,48.99,257159.0,37.0481,37.0481,36.9876,37.033,257159.0
2017-02-01 11:50:00,48.98,49.0,48.88,48.95,203057.0,37.0254,37.0406,36.9498,37.0028,203057.0
2017-02-01 12:00:00,48.94,49.02,48.93,49.0,298262.0,36.9952,37.0557,36.9876,37.0406,298262.0
2017-02-01 12:10:00,49.0,49.07,48.96,49.0,311059.0,37.0406,37.0935,37.0103,37.0406,311059.0
2017-02-01 12:20:00,49.0,49.03,48.82,48.83,355461.0,37.0406,37.0632,36.9045,36.912,355461.0
2017-02-01 12:30:00,48.84,48.92,48.79,48.9,243429.0,36.9196,36.9801,36.8818,36.965,243429.0
2017-02-01 12:40:00,48.89,48.95,48.88,48.95,198872.0,36.9574,37.0028,36.9498,37.0028,198872.0
2017-02-01 12:50:00,48.95,48.99,48.86,48.89,194832.0,37.0028,37.033,36.9347,36.9574,194832.0
2017-02-01 13:00:00,48.88,48.92,48.82,48.87,348523.0,36.9498,36.9801,36.9045,36.9423,348523.0
2017-02-01 13:10:00,48.86,48.9,48.82,48.87,150936.0,36.9347,36.965,36.9045,36.9423,150936.0
2017-02-01 13:20:00,48.87,48.9,48.81,48.89,248446.0,36.9423,36.965,36.8969,36.9574,248446.0
2017-02-01 13:30:00,48.88,48.95,48.87,48.94,400163.0,36.9498,37.0028,36.9423,36.9952,400163.0
2017-02-01 13:40:00,48.94,49.04,48.94,49.03,513736.0,36.9952,37.0708,36.9952,37.0632,513736.0
2017-02-01 13:50:00,49.03,49.03,48.84,48.9,214248.0,37.0632,37.0632,36.9196,36.965,214248.0
2017-02-01 14:00:00,48.9,49.0,48.87,48.93,219569.0,36.965,37.0406,36.9423,36.9876,219569.0
2017-02-01 14:10:00,48.92,48.97,48.9,48.92,174456.0,36.9801,37.0179,36.965,36.9801,174456.0
2017-02-01 14:20:00,48.91,49.01,48.91,48.95,418906.0,36.9725,37.0481,36.9725,37.0028,418906.0
2017-02-01 14:30:00,48.94,48.98,48.89,48.93,528349.0,36.9952,37.0254,36.9574,36.9876,528349.0
2017-02-01 14:40:00,48.94,48.96,48.89,48.93,293334.0,36.9952,37.0103,36.9574,36.9876,293334.0
2017-02-01 14:50:00,48.93,49.01,48.92,49.0,304493.0,36.9876,37.0481,36.9801,37.0406,304493.0
2017-02-01 15:00:00,49.0,49.12,48.99,49.09,431710.0,37.0406,37.1313,37.033,37.1086,431710.0
2017-02-01 15:10:00,49.09,49.12,49.07,49.08,218662.0,37.1086,37.1313,37.0935,37.101,218662.0
2017-02-01 15:20:00,49.09,49.11,49.06,49.08,315784.0,37.1086,37.1237,37.0859,37.101,315784.0
2017-02-01 15:30:00,49.07,49.1,49.01,49.09,345514.0,37.0935,37.1161,37.0481,37.1086,345514.0
2017-02-01 15:40:00,49.08,49.18,49.07,49.15,330434.0,37.101,37.1766,37.0935,37.1539,330434.0
2017-02-01 15:50:00,49.16,49.32,49.14,49.28,821955.0,37.1615,37.2824,37.1464,37.2522,821955.0
2017-02-02 09:30:00,49.35,49.45,49.27,49.4,766963.0,37.3051,37.3807,37.2447,37.3429,766963.0
2017-02-02 09:40:00,49.39,49.47,49.29,49.47,313140.0,37.3354,37.3958,37.2598,37.3958,313140.0
2017-02-02 09:50:00,49.46,49.7,49.41,49.67,569300.0,37.3883,37.5697,37.3505,37.547,569300.0
2017-02-02 10:00:00,49.67,49.83,49.64,49.82,776111.0,37.547,37.668,37.5243,37.6604,776111.0
2017-02-02 10:10:00,49.83,50.07,49.81,50.0,713080.0,37.668,37.8494,37.6529,37.7965,713080.0
2017-02-02 10:20:00,50.01,50.01,49.82,49.91,355187.0,37.804,37.804,37.6604,37.7284,355187.0
2017-02-02 10:30:00,49.91,49.91,49.78,49.79,388636.0,37.7284,37.7284,37.6302,37.6377,388636.0
2017-02-02 10:40:00,49.79,49.89,49.75,49.82,344188.0,37.6377,37.7133,37.6075,37.6604,344188.0
2017-02-02 10:50:00,49.82,49.93,49.77,49.93,318555.0,37.6604,37.7436,37.6226,37.7436,318555.0
2017-02-02 11:00:00,49.92,50.04,49.92,50.0,438130.0,37.736,37.8267,37.736,37.7965,438130.0
2017-02-02 11:10:00,50.0,50.22,50.0,50.09,605385.0,37.7965,37.9628,37.7965,37.8645,605385.0
2017-02-02 11:20:00,50.09,50.22,50.08,50.09,721957.0,37.8645,37.9628,37.857,37.8645,721957.0
2017-02-02 11:30:00,50.09,50.18,50.05,50.16,242937.0,37.8645,37.9325,37.8343,37.9174,242937.0
2017-02-02 11:40:00,50.16,50.17,50.09,50.1,244873.0,37.9174,37.925,37.8645,37.8721,244873.0
2017-02-02 11:50:00,50.1,50.17,50.09,50.11,314113.0,37.8721,37.925,37.8645,37.8796,314113.0
2017-02-02 12:00:00,50.11,50.16,50.02,50.11,403060.0,37.8796,37.9174,37.8116,37.8796,403060.0
2017-02-02 12:10:00,50.12,50.15,50.09,50.11,124659.0,37.8872,37.9099,37.8645,37.8796,124659.0
2017-02-02 12:20:00,50.12,50.14,50.09,50.11,262268.0,37.8872,37.9023,37.8645,37.8796,262268.0
2017-02-02 12:30:00,50.11,50.17,50.1,50.15,114465.0,37.8796,37.925,37.8721,37.9099,114465.0
2017-02-02 12:40:00,50.14,50.34,50.13,50.28,441259.0,37.9023,38.0535,37.8948,38.0081,441259.0
2017-02-02 12:50:00,50.28,50.35,50.24,50.33,241186.0,38.0081,38.0611,37.9779,38.0459,241186.0
2017-02-02 13:00:00,50.33,50.37,50.28,50.34,221444.0,38.0459,38.0762,38.0081,38.0535,221444.0
2017-02-02 13:10:00,50.34,50.43,50.33,50.4,202192.0,38.0535,38.1215,38.0459,38.0989,202192.0
2017-02-02 13:20:00,50.4,50.53,50.4,50.46,484428.0,38.0989,38.1971,38.0989,38.1442,484428.0
2017-02-02 13:30:00,50.46,50.52,50.39,50.5,287065.0,38.1442,38.1896,38.0913,38.1744,287065.0
2017-02-02 13:40:00,50.5,50.55,50.48,50.52,246144.0,38.1744,38.2122,38.1593,38.1896,246144.0
2017-02-02 13:50:00,50.52,50.54,50.49,50.51,241773.0,38.1896,38.2047,38.1669,38.182,241773.0
2017-02-02 14:00:00,50.51,50.51,50.42,50.46,435693.0,38.182,38.182,38.114,38.1442,435693.0
2017-02-02 14:10:00,50.46,50.89,50.22,50.24,1144135.0,38.1442,38.4693,37.9628,37.9779,1144135.0
2017-02-02 14:20:00,50.23,50.28,50.09,50.13,444551.0,37.9703,38.0081,37.8645,37.8948,444551.0
2017-02-02 14:30:00,50.14,50.33,50.1,50.33,267633.0,37.9023,38.0459,37.8721,38.0459,267633.0
2017-02-02 14:40:00,50.32,50.33,50.16,50.17,180581.0,38.0384,38.0459,37.9174,37.925,180581.0
2017-02-02 14:50:00,50.18,50.22,50.16,50.16,219185.0,37.9325,37.9628,37.9174,37.9174,219185.0
2017-02-02 15:00:00,50.16,50.2,50.12,50.16,260397.0,37.9174,37.9477,37.8872,37.9174,260397.0
2017-02-02 15:10:00,50.16,50.23,50.1,50.13,244813.0,37.9174,37.9703,37.8721,37.8948,244813.0
2017-02-02 15:20:00,50.13,50.22,50.12,50.18,321995.0,37.8948,37.9628,37.8872,37.9325,321995.0
2017-02-02 15:30:00,50.18,50.23,50.17,50.22,394438.0,37.9325,37.9703,37.925,37.9628,394438.0
2017-02-02 15:40:00,50.21,50.39,50.2,50.35,557319.0,37.9552,38.0913,37.9477,38.0611,557319.0
2017-02-02 15:50:00,50.36,50.56,50.32,50.5,1541659.0,38.0686,38.2198,38.0384,38.1744,1541659.0
2017-02-03 09:30:00,50.6,50.87,50.41,50.82,554148.0,38.25,38.4541,38.1064,38.4163,554148.0
2017-02-03 09:40:00,50.82,50.83,50.45,50.52,328017.0,38.4163,38.4239,38.1366,38.1896,328017.0
2017-02-03 09:50:00,50.5,50.53,50.36,50.51,424293.0,38.1744,38.1971,38.0686,38.182,424293.0
2017-02-03 10:00:00,50.51,50.66,50.5,50.6,176048.0,38.182,38.2954,38.1744,38.25,176048.0
2017-02-03 10:10:00,50.61,50.92,50.6,50.86,522152.0,38.2576,38.4919,38.25,38.4466,522152.0
2017-02-03 10:20:00,50.86,50.87,50.56,50.58,289085.0,38.4466,38.4541,38.2198,38.2349,289085.0
2017-02-03 10:30:00,50.58,50.64,50.47,50.47,173564.0,38.2349,38.2803,38.1518,38.1518,173564.0
2017-02-03 10:40:00,50.48,50.61,50.48,50.58,249793.0,38.1593,38.2576,38.1593,38.2349,249793.0
2017-02-03 10:50:00,50.58,50.7,50.58,50.66,144599.0,38.2349,38.3256,38.2349,38.2954,144599.0
2017-02-03 11:00:00,50.67,50.69,50.57,50.59,141404.0,38.303,38.3181,38.2274,38.2425,141404.0
2017-02-03 11:10:00,50.59,50.62,50.48,50.5,150486.0,38.2425,38.2652,38.1593,38.1744,150486.0
2017-02-03 11:20:00,50.51,50.58,50.49,50.54,141437.0,38.182,38.2349,38.1669,38.2047,141437.0
2017-02-03 11:30:00,50.53,50.54,50.42,50.44,135245.0,38.1971,38.2047,38.114,38.1291,135245.0
2017-02-03 11:40:00,50.44,50.51,50.44,50.48,155863.0,38.1291,38.182,38.1291,38.1593,155863.0
2017-02-03 11:50:00,50.47,50.48,50.36,50.37,146879.0,38.1518,38.1593,38.0686,38.0762,146879.0
2017-02-03 12:00:00,50.38,50.51,50.36,50.49,188975.0,38.0837,38.182,38.0686,38.1669,188975.0
2017-02-03 12:10:00,50.5,50.54,50.49,50.53,82265.0,38.1744,38.2047,38.1669,38.1971,82265.0
2017-02-03 12:20:00,50.53,50.64,50.51,50.62,133835.0,38.1971,38.2803,38.182,38.2652,133835.0
2017-02-03 12:30:00,50.62,50.74,50.61,50.71,201893.0,38.2652,38.3559,38.2576,38.3332,201893.0
2017-02-03 12:40:00,50.72,50.77,50.68,50.76,156267.0,38.3407,38.3785,38.3105,38.371,156267.0
2017-02-03 12:50:00,50.76,50.76,50.65,50.72,131575.0,38.371,38.371,38.2878,38.3407,131575.0
2017-02-03 13:00:00,50.71,50.76,50.67,50.68,166172.0,38.3332,38.371,38.303,38.3105,166172.0
2017-02-03 13:10:00,50.69,50.71,50.63,50.67,102999.0,38.3181,38.3332,38.2727,38.303,102999.0
2017-02-03 13:20:00,50.66,50.68,50.6,50.66,102946.0,38.2954,38.3105,38.25,38.2954,102946.0
2017-02-03 13:30:00,50.66,50.66,50.55,50.61,92105.0,38.2954,38.2954,38.2122,38.2576,92105.0
2017-02-03 13:40:00,50.61,50.64,50.57,50.61,99601.0,38.2576,38.2803,38.2274,38.2576,99601.0
2017-02-03 13:50:00,50.6,50.63,50.54,50.56,100624.0,38.25,38.2727,38.2047,38.2198,100624.0
2017-02-03 14:00:00,50.56,50.68,50.54,50.65,170962.0,38.2198,38.3105,38.2047,38.2878,170962.0
2017-02-03 14:10:00,50.65,50.66,50.59,50.65,106637.0,38.2878,38.2954,38.2425,38.2878,106637.0
2017-02-03 14:20:00,50.64,50.68,50.6,50.64,137464.0,38.2803,38.3105,38.25,38.2803,137464.0
2017-02-03 14:30:00,50.64,50.74,50.61,50.73,122045.0,38.2803,38.3559,38.2576,38.3483,122045.0
2017-02-03 14:40:00,50.72,50.76,50.66,50.67,177945.0,38.3407,38.371,38.2954,38.303,177945.0
2017-02-03 14:50:00,50.68,50.73,50.67,50.7,205904.0,38.3105,38.3483,38.303,38.3256,205904.0
2017-02-03 15:00:00,50.7,50.73,50.65,50.72,201467.0,38.3256,38.3483,38.2878,38.3407,201467.0
2017-02-03 15:10:00,50.72,50.82,50.71,50.78,258569.0,38.3407,38.4163,38.3332,38.3861,258569.0
2017-02-03 15:20:00,50.78,50.78,50.66,50.69,202343.0,38.3861,38.3861,38.2954,38.3181,202343.0
2017-02-03 15:30:00,50.69,50.73,50.66,50.69,303403.0,38.3181,38.3483,38.2954,38.3181,303403.0
2017-02-03 15:40:00,50.68,50.73,50.67,50.69,361560.0,38.3105,38.3483,38.303,38.3181,361560.0
2017-02-03 15:50:00,50.69,50.78,50.68,50.77,981111.0,38.3181,38.3861,38.3105,38.3785,981111.0
2017-02-06 09:30:00,50.65,50.87,50.56,50.81,619901.0,38.2878,38.4541,38.2198,38.4088,619901.0
2017-02-06 09:40:00,50.82,50.9,50.75,50.85,264373.0,38.4163,38.4768,38.3634,38.439,264373.0
2017-02-06 09:50:00,50.85,50.93,50.84,50.92,167130.0,38.439,38.4995,38.4315,38.4919,167130.0
2017-02-06 10:00:00,50.91,50.93,50.75,50.81,169739.0,38.4844,38.4995,38.3634,38.4088,169739.0
2017-02-06 10:10:00,50.81,51.03,50.75,50.99,225333.0,38.4088,38.5751,38.3634,38.5449,225333.0
2017-02-06 10:20:00,51.0,51.09,50.98,51.05,244330.0,38.5524,38.6204,38.5373,38.5902,244330.0
2017-02-06 10:30:00,51.04,51.07,50.98,51.05,225867.0,38.5826,38.6053,38.5373,38.5902,225867.0
2017-02-06 10:40:00,51.05,51.09,50.95,50.97,217837.0,38.5902,38.6204,38.5146,38.5297,217837.0
2017-02-06 10:50:00,50.97,51.05,50.97,51.01,218279.0,38.5297,38.5902,38.5297,38.56,218279.0
2017-02-06 11:00:00,51.0,51.06,50.97,51.02,144230.0,38.5524,38.5978,38.5297,38.5675,144230.0
2017-02-06 11:10:00,51.03,51.07,51.0,51.02,127304.0,38.5751,38.6053,38.5524,38.5675,127304.0
2017-02-06 11:20:00,51.02,51.06,50.98,50.99,167269.0,38.5675,38.5978,38.5373,38.5449,167269.0
2017-02-06 11:30:00,51.0,51.03,50.99,51.01,129508.0,38.5524,38.5751,38.5449,38.56,129508.0
2017-02-06 11:40:00,51.01,51.02,50.88,50.91,157189.0,38.56,38.5675,38.4617,38.4844,157189.0
2017-02-06 11:50:00,50.91,50.97,50.89,50.97,120585.0,38.4844,38.5297,38.4693,38.5297,120585.0
2017-02-06 12:00:00,50.97,50.98,50.91,50.97,110555.0,38.5297,38.5373,38.4844,38.5297,110555.0
2017-02-06 12:10:00,50.98,50.99,50.89,50.93,115445.0,38.5373,38.5449,38.4693,38.4995,115445.0
2017-02-06 12:20:00,50.93,50.97,50.9,50.93,88276.0,38.4995,38.5297,38.4768,38.4995,88276.0
2017-02-06 12:30:00,50.93,50.95,50.89,50.95,88931.0,38.4995,38.5146,38.4693,38.5146,88931.0
2017-02-06 12:40:00,50.96,50.96,50.82,50.83,155390.0,38.5222,38.5222,38.4163,38.4239,155390.0
2017-02-06 12:50:00,50.84,50.91,50.8,50.82,151750.0,38.4315,38.4844,38.4012,38.4163,151750.0
2017-02-06 13:00:00,50.82,50.99,50.81,50.93,239102.0,38.4163,38.5449,38.4088,38.4995,239102.0
2017-02-06 13:10:00,50.93,50.96,50.9,50.91,128050.0,38.4995,38.5222,38.4768,38.4844,128050.0
2017-02-06 13:20:00,50.92,51.04,50.91,51.02,120413.0,38.4919,38.5826,38.4844,38.5675,120413.0
2017-02-06 13:30:00,51.02,51.08,51.01,51.04,107561.0,38.5675,38.6129,38.56,38.5826,107561.0
2017-02-06 13:40:00,51.04,51.07,50.95,51.01,102898.0,38.5826,38.6053,38.5146,38.56,102898.0
2017-02-06 13:50:00,51.01,51.01,50.93,51.01,122818.0,38.56,38.56,38.4995,38.56,122818.0
2017-02-06 14:00:00,51.01,51.01,50.94,50.97,90598.0,38.56,38.56,38.5071,38.5297,90598.0
2017-02-06 14:10:00,50.97,51.02,50.96,51.0,100558.0,38.5297,38.5675,38.5222,38.5524,100558.0
2017-02-06 14:20:00,51.0,51.02,50.95,50.97,110263.0,38.5524,38.5675,38.5146,38.5297,110263.0
2017-02-06 14:30:00,50.97,51.01,50.9,50.94,130477.0,38.5297,38.56,38.4768,38.5071,130477.0
2017-02-06 14:40:00,50.94,50.96,50.9,50.93,108577.0,38.5071,38.5222,38.4768,38.4995,108577.0
2017-02-06 14:50:00,50.94,50.98,50.87,50.96,137667.0,38.5071,38.5373,38.4541,38.5222,137667.0
2017-02-06 15:00:00,50.97,51.01,50.96,50.98,120974.0,38.5297,38.56,38.5222,38.5373,120974.0
2017-02-06 15:10:00,50.98,51.07,50.98,51.05,221244.0,38.5373,38.6053,38.5373,38.5902,221244.0
2017-02-06 15:20:00,51.04,51.07,51.02,51.06,258251.0,38.5826,38.6053,38.5675,38.5978,258251.0
2017-02-06 15:30:00,51.06,51.07,50.98,51.0,246592.0,38.5978,38.6053,38.5373,38.5524,246592.0
2017-02-06 15:40:00,50.99,51.03,50.94,51.0,509873.0,38.5449,38.5751,38.5071,38.5524,509873.0
2017-02-06 15:50:00,51.01,51.05,50.99,51.05,465009.0,38.56,38.5902,38.5449,38.5902,465009.0
2017-02-07 09:30:00,51.49,51.64,51.26,51.54,962042.0,38.9228,39.0362,38.749,38.9606,962042.0
2017-02-07 09:40:00,51.52,51.71,51.49,51.69,415684.0,38.9455,39.0891,38.9228,39.074,415684.0
2017-02-07 09:50:00,51.7,51.86,51.64,51.8,410650.0,39.0816,39.2025,39.0362,39.1572,410650.0
2017-02-07 10:00:00,51.8,52.19,51.8,52.18,1173699.0,39.1572,39.452,39.1572,39.4444,1173699.0
2017-02-07 10:10:00,52.18,52.31,52.08,52.3,541139.0,39.4444,39.5427,39.3688,39.5351,541139.0
2017-02-07 10:20:00,52.3,52.32,52.08,52.1,466864.0,39.5351,39.5502,39.3688,39.3839,466864.0
2017-02-07 10:30:00,52.11,52.22,52.01,52.15,337946.0,39.3915,39.4746,39.3159,39.4217,337946.0
2017-02-07 10:40:00,52.15,52.18,52.07,52.12,287943.0,39.4217,39.4444,39.3613,39.3991,287943.0
2017-02-07 10:50:00,52.12,52.12,52.0,52.09,314344.0,39.3991,39.3991,39.3083,39.3764,314344.0
2017-02-07 11:00:00,52.08,52.11,52.0,52.1,456708.0,39.3688,39.3915,39.3083,39.3839,456708.0
2017-02-07 11:10:00,52.1,52.17,51.95,52.0,596375.0,39.3839,39.4368,39.2705,39.3083,596375.0
2017-02-07 11:20:00,52.0,52.04,51.84,51.85,477478.0,39.3083,39.3386,39.1874,39.1949,477478.0
2017-02-07 11:30:00,51.84,51.98,51.81,51.98,259612.0,39.1874,39.2932,39.1647,39.2932,259612.0
2017-02-07 11:40:00,51.97,51.98,51.87,51.88,222511.0,39.2857,39.2932,39.2101,39.2176,222511.0
2017-02-07 11:50:00,51.88,52.01,51.85,51.91,256298.0,39.2176,39.3159,39.1949,39.2403,256298.0
2017-02-07 12:00:00,51.91,51.94,51.84,51.87,158443.0,39.2403,39.263,39.1874,39.2101,158443.0
2017-02-07 12:10:00,51.87,51.89,51.78,51.82,169420.0,39.2101,39.2252,39.142,39.1723,169420.0
2017-02-07 12:20:00,51.81,51.84,51.68,51.76,325920.0,39.1647,39.1874,39.0664,39.1269,325920.0
2017-02-07 12:30:00,51.76,51.78,51.65,51.66,154042.0,39.1269,39.142,39.0438,39.0513,154042.0
2017-02-07 12:40:00,51.65,51.71,51.58,51.6,231500.0,39.0438,39.0891,38.9908,39.006,231500.0
2017-02-07 12:50:00,51.59,51.66,51.56,51.6,376811.0,38.9984,39.0513,38.9757,39.006,376811.0
2017-02-07 13:00:00,51.6,51.75,51.6,51.71,239378.0,39.006,39.1194,39.006,39.0891,239378.0
2017-02-07 13:10:00,51.71,51.79,51.66,51.78,198428.0,39.0891,39.1496,39.0513,39.142,198428.0
2017-02-07 13:20:00,51.77,51.78,51.66,51.77,185870.0,39.1345,39.142,39.0513,39.1345,185870.0
2017-02-07 13:30:00,51.77,51.8,51.7,51.73,156172.0,39.1345,39.1572,39.0816,39.1042,156172.0
2017-02-07 13:40:00,51.73,51.75,51.65,51.67,210511.0,39.1042,39.1194,39.0438,39.0589,210511.0
2017-02-07 13:50:00,51.66,51.72,51.65,51.67,189477.0,39.0513,39.0967,39.0438,39.0589,189477.0
2017-02-07 14:00:00,51.67,51.69,51.56,51.6,234288.0,39.0589,39.074,38.9757,39.006,234288.0
2017-02-07 14:10:00,51.6,51.6,51.44,51.45,296030.0,39.006,39.006,38.885,38.8926,296030.0
2017-02-07 14:20:00,51.44,51.48,51.28,51.45,384807.0,38.885,38.9153,38.7641,38.8926,384807.0
2017-02-07 14:30:00,51.45,51.58,51.41,51.49,274610.0,38.8926,38.9908,38.8623,38.9228,274610.0
2017-02-07 14:40:00,51.49,51.52,51.43,51.51,255084.0,38.9228,38.9455,38.8775,38.9379,255084.0
2017-02-07 14:50:00,51.51,51.53,51.48,51.5,147848.0,38.9379,38.9531,38.9153,38.9304,147848.0
2017-02-07 15:00:00,51.49,51.54,51.48,51.53,159221.0,38.9228,38.9606,38.9153,38.9531,159221.0
2017-02-07 15:10:00,51.52,51.53,51.5,51.51,111213.0,38.9455,38.9531,38.9304,38.9379,111213.0
2017-02-07 15:20:00,51.5,51.52,51.49,51.52,191728.0,38.9304,38.9455,38.9228,38.9455,191728.0
2017-02-07 15:30:00,51.52,51.55,51.5,51.54,362515.0,38.9455,38.9682,38.9304,38.9606,362515.0
2017-02-07 15:40:00,51.55,51.56,51.45,51.53,473116.0,38.9682,38.9757,38.8926,38.9531,473116.0
2017-02-07 15:50:00,51.53,51.69,51.47,51.65,1535414.0,38.9531,39.074,38.9077,39.0438,1535414.0
2017-02-08 09:30:00,51.29,51.49,51.12,51.28,568794.0,38.7716,38.9228,38.6431,38.7641,568794.0
2017-02-08 09:40:00,51.28,51.48,51.22,51.47,329424.0,38.7641,38.9153,38.7187,38.9077,329424.0
2017-02-08 09:50:00,51.47,52.02,51.46,51.96,384443.0,38.9077,39.3235,38.9001,39.2781,384443.0
2017-02-08 10:00:00,51.98,51.98,51.83,51.95,379119.0,39.2932,39.2932,39.1798,39.2705,379119.0
2017-02-08 10:10:00,51.95,52.05,51.83,51.84,368615.0,39.2705,39.3461,39.1798,39.1874,368615.0
2017-02-08 10:20:00,51.84,51.85,51.64,51.76,261429.0,39.1874,39.1949,39.0362,39.1269,261429.0
2017-02-08 10:30:00,51.76,51.82,51.68,51.72,382635.0,39.1269,39.1723,39.0664,39.0967,382635.0
2017-02-08 10:40:00,51.73,51.96,51.72,51.94,301534.0,39.1042,39.2781,39.0967,39.263,301534.0
2017-02-08 10:50:00,51.95,51.98,51.85,51.98,248211.0,39.2705,39.2932,39.1949,39.2932,248211.0
2017-02-08 11:00:00,51.99,52.01,51.92,51.97,214947.0,39.3008,39.3159,39.2479,39.2857,214947.0
2017-02-08 11:10:00,51.97,52.01,51.93,51.93,238363.0,39.2857,39.3159,39.2554,39.2554,238363.0
2017-02-08 11:20:00,51.94,52.01,51.9,52.0,175284.0,39.263,39.3159,39.2327,39.3083,175284.0
2017-02-08 11:30:00,52.0,52.04,51.98,52.04,212778.0,39.3083,39.3386,39.2932,39.3386,212778.0
2017-02-08 11:40:00,52.04,52.05,51.91,51.93,245202.0,39.3386,39.3461,39.2403,39.2554,245202.0
2017-02-08 11:50:00,51.94,51.97,51.86,51.9,123186.0,39.263,39.2857,39.2025,39.2327,123186.0
2017-02-08 12:00:00,51.9,51.97,51.84,51.86,139771.0,39.2327,39.2857,39.1874,39.2025,139771.0
2017-02-08 12:10:00,51.86,51.91,51.83,51.91,142281.0,39.2025,39.2403,39.1798,39.2403,142281.0
2017-02-08 12:20:00,51.91,51.94,51.85,51.9,89202.0,39.2403,39.263,39.1949,39.2327,89202.0
2017-02-08 12:30:00,51.89,51.93,51.82,51.91,178175.0,39.2252,39.2554,39.1723,39.2403,178175.0
2017-02-08 12:40:00,51.91,52.0,51.89,51.92,117767.0,39.2403,39.3083,39.2252,39.2479,117767.0
2017-02-08 12:50:00,51.93,52.01,51.92,51.97,105530.0,39.2554,39.3159,39.2479,39.2857,105530.0
2017-02-08 13:00:00,51.98,52.02,51.9,51.96,534007.0,39.2932,39.3235,39.2327,39.2781,534007.0
2017-02-08 13:10:00,51.96,51.99,51.93,51.96,113287.0,39.2781,39.3008,39.2554,39.2781,113287.0
2017-02-08 13:20:00,51.96,52.04,51.95,52.0,391360.0,39.2781,39.3386,39.2705,39.3083,391360.0
2017-02-08 13:30:00,52.0,52.04,51.99,52.02,262805.0,39.3083,39.3386,39.3008,39.3235,262805.0
2017-02-08 13:40:00,52.01,52.05,51.99,52.03,189928.0,39.3159,39.3461,39.3008,39.331,189928.0
2017-02-08 13:50:00,52.02,52.04,51.99,51.99,140806.0,39.3235,39.3386,39.3008,39.3008,140806.0
2017-02-08 14:00:00,52.0,52.08,51.99,52.05,852439.0,39.3083,39.3688,39.3008,39.3461,852439.0
2017-02-08 14:10:00,52.05,52.12,52.03,52.07,171895.0,39.3461,39.3991,39.331,39.3613,171895.0
2017-02-08 14:20:00,52.07,52.09,52.02,52.05,93312.0,39.3613,39.3764,39.3235,39.3461,93312.0
2017-02-08 14:30:00,52.06,52.08,52.03,52.07,87150.0,39.3537,39.3688,39.331,39.3613,87150.0
2017-02-08 14:40:00,52.07,52.11,52.03,52.05,130202.0,39.3613,39.3915,39.331,39.3461,130202.0
2017-02-08 14:50:00,52.05,52.08,51.99,52.01,136941.0,39.3461,39.3688,39.3008,39.3159,136941.0
2017-02-08 15:00:00,52.01,52.03,51.97,51.98,245157.0,39.3159,39.331,39.2857,39.2932,245157.0
2017-02-08 15:10:00,51.98,52.0,51.86,51.92,222467.0,39.2932,39.3083,39.2025,39.2479,222467.0
2017-02-08 15:20:00,51.91,51.97,51.89,51.97,180822.0,39.2403,39.2857,39.2252,39.2857,180822.0
2017-02-08 15:30:00,51.97,52.01,51.94,52.0,283249.0,39.2857,39.3159,39.263,39.3083,283249.0
2017-02-08 15:40:00,52.0,52.07,51.98,52.02,284310.0,39.3083,39.3613,39.2932,39.3235,284310.0
2017-02-08 15:50:00,52.02,52.05,51.98,52.0,570744.0,39.3235,39.3461,39.2932,39.3083,570744.0
2017-02-09 09:30:00,52.0,52.25,51.96,52.05,222890.0,39.3083,39.4973,39.2781,39.3461,222890.0
2017-02-09 09:40:00,52.07,52.08,51.77,51.84,184942.0,39.3613,39.3688,39.1345,39.1874,184942.0
2017-02-09 09:50:00,51.85,51.91,51.72,51.87,119366.0,39.1949,39.2403,39.0967,39.2101,119366.0
2017-02-09 10:00:00,51.85,51.86,51.69,51.74,95049.0,39.1949,39.2025,39.074,39.1118,95049.0
2017-02-09 10:10:00,51.74,51.81,51.71,51.75,76774.0,39.1118,39.1647,39.0891,39.1194,76774.0
2017-02-09 10:20:00,51.74,51.85,51.64,51.82,116111.0,39.1118,39.1949,39.0362,39.1723,116111.0
2017-02-09 10:30:00,51.83,51.89,51.73,51.76,141640.0,39.1798,39.2252,39.1042,39.1269,141640.0
2017-02-09 10:40:00,51.76,51.85,51.71,51.85,96535.0,39.1269,39.1949,39.0891,39.1949,96535.0
2017-02-09 10:50:00,51.85,51.86,51.7,51.73,166622.0,39.1949,39.2025,39.0816,39.1042,166622.0
2017-02-09 11:00:00,51.73,51.73,51.61,51.7,155751.0,39.1042,39.1042,39.0135,39.0816,155751.0
2017-02-09 11:10:00,51.7,51.74,51.63,51.71,116823.0,39.0816,39.1118,39.0286,39.0891,116823.0
2017-02-09 11:20:00,51.71,51.75,51.62,51.69,141069.0,39.0891,39.1194,39.0211,39.074,141069.0
2017-02-09 11:30:00,51.7,51.75,51.68,51.73,94983.0,39.0816,39.1194,39.0664,39.1042,94983.0
2017-02-09 11:40:00,51.73,51.76,51.69,51.72,106894.0,39.1042,39.1269,39.074,39.0967,106894.0
2017-02-09 11:50:00,51.72,51.77,51.71,51.73,110617.0,39.0967,39.1345,39.0891,39.1042,110617.0
2017-02-09 12:00:00,51.73,51.8,51.72,51.79,101887.0,39.1042,39.1572,39.0967,39.1496,101887.0
2017-02-09 12:10:00,51.8,51.84,51.77,51.83,111005.0,39.1572,39.1874,39.1345,39.1798,111005.0
2017-02-09 12:20:00,51.83,51.89,51.74,51.75,154117.0,39.1798,39.2252,39.1118,39.1194,154117.0
2017-02-09 12:30:00,51.76,51.76,51.71,51.73,70545.0,39.1269,39.1269,39.0891,39.1042,70545.0
2017-02-09 12:40:00,51.73,51.86,51.73,51.81,103248.0,39.1042,39.2025,39.1042,39.1647,103248.0
2017-02-09 12:50:00,51.82,51.86,51.74,51.83,100928.0,39.1723,39.2025,39.1118,39.1798,100928.0
2017-02-09 13:00:00,51.83,51.86,51.81,51.82,49953.0,39.1798,39.2025,39.1647,39.1723,49953.0
2017-02-09 13:10:00,51.83,51.89,51.81,51.87,75595.0,39.1798,39.2252,39.1647,39.2101,75595.0
2017-02-09 13:20:00,51.87,51.9,51.84,51.87,46446.0,39.2101,39.2327,39.1874,39.2101,46446.0
2017-02-09 13:30:00,51.88,51.89,51.79,51.81,63167.0,39.2176,39.2252,39.1496,39.1647,63167.0
2017-02-09 13:40:00,51.8,51.9,51.79,51.9,70497.0,39.1572,39.2327,39.1496,39.2327,70497.0
2017-02-09 13:50:00,51.9,51.91,51.85,51.87,54331.0,39.2327,39.2403,39.1949,39.2101,54331.0
2017-02-09 14:00:00,51.86,51.91,51.85,51.91,73246.0,39.2025,39.2403,39.1949,39.2403,73246.0
2017-02-09 14:10:00,51.91,51.91,51.85,51.86,64695.0,39.2403,39.2403,39.1949,39.2025,64695.0
2017-02-09 14:20:00,51.86,51.88,51.83,51.84,48053.0,39.2025,39.2176,39.1798,39.1874,48053.0
2017-02-09 14:30:00,51.85,51.88,51.84,51.85,62509.0,39.1949,39.2176,39.1874,39.1949,62509.0
2017-02-09 14:40:00,51.85,51.86,51.73,51.77,136326.0,39.1949,39.2025,39.1042,39.1345,136326.0
2017-02-09 14:50:00,51.76,51.82,51.71,51.78,129568.0,39.1269,39.1723,39.0891,39.142,129568.0
2017-02-09 15:00:00,51.79,51.81,51.74,51.78,70107.0,39.1496,39.1647,39.1118,39.142,70107.0
2017-02-09 15:10:00,51.78,51.82,51.75,51.77,103051.0,39.142,39.1723,39.1194,39.1345,103051.0
2017-02-09 15:20:00,51.77,51.77,51.66,51.71,120373.0,39.1345,39.1345,39.0513,39.0891,120373.0
2017-02-09 15:30:00,51.71,51.71,51.59,51.6,295711.0,39.0891,39.0891,38.9984,39.006,295711.0
2017-02-09 15:40:00,51.6,51.62,51.54,51.55,239769.0,39.006,39.0211,38.9606,38.9682,239769.0
2017-02-09 15:50:00,51.55,51.59,51.46,51.51,657550.0,38.9682,38.9984,38.9001,38.9379,657550.0
2017-02-10 09:30:00,51.61,51.81,51.52,51.7,217543.0,39.0135,39.1647,38.9455,39.0816,217543.0
2017-02-10 09:40:00,51.7,51.84,51.66,51.72,152099.0,39.0816,39.1874,39.0513,39.0967,152099.0
2017-02-10 09:50:00,51.72,51.85,51.65,51.84,263504.0,39.0967,39.1949,39.0438,39.1874,263504.0
2017-02-10 10:00:00,51.84,51.97,51.79,51.91,373963.0,39.1874,39.2857,39.1496,39.2403,373963.0
2017-02-10 10:10:00,51.9,51.91,51.7,51.73,159935.0,39.2327,39.2403,39.0816,39.1042,159935.0
2017-02-10 10:20:00,51.73,51.73,51.58,51.62,150986.0,39.1042,39.1042,38.9908,39.0211,150986.0
2017-02-10 10:30:00,51.62,51.67,51.61,51.66,90296.0,39.0211,39.0589,39.0135,39.0513,90296.0
2017-02-10 10:40:00,51.66,51.68,51.57,51.58,106260.0,39.0513,39.0664,38.9833,38.9908,106260.0
2017-02-10 10:50:00,51.57,51.78,51.56,51.77,117997.0,38.9833,39.142,38.9757,39.1345,117997.0
2017-02-10 11:00:00,51.77,51.78,51.7,51.7,96379.0,39.1345,39.142,39.0816,39.0816,96379.0
2017-02-10 11:10:00,51.71,51.82,51.7,51.76,92347.0,39.0891,39.1723,39.0816,39.1269,92347.0
2017-02-10 11:20:00,51.76,51.78,51.71,51.73,96835.0,39.1269,39.142,39.0891,39.1042,96835.0
2017-02-10 11:30:00,51.74,51.84,51.72,51.79,145579.0,39.1118,39.1874,39.0967,39.1496,145579.0
2017-02-10 11:40:00,51.79,51.85,51.78,51.85,54953.0,39.1496,39.1949,39.142,39.1949,54953.0
2017-02-10 11:50:00,51.85,51.91,51.84,51.89,92521.0,39.1949,39.2403,39.1874,39.2252,92521.0
2017-02-10 12:00:00,51.89,51.9,51.81,51.84,78575.0,39.2252,39.2327,39.1647,39.1874,78575.0
2017-02-10 12:10:00,51.84,51.84,51.77,51.77,83162.0,39.1874,39.1874,39.1345,39.1345,83162.0
2017-02-10 12:20:00,51.78,51.87,51.77,51.86,81011.0,39.142,39.2101,39.1345,39.2025,81011.0
2017-02-10 12:30:00,51.87,51.94,51.86,51.92,66112.0,39.2101,39.263,39.2025,39.2479,66112.0
2017-02-10 12:40:00,51.92,51.92,51.88,51.9,71948.0,39.2479,39.2479,39.2176,39.2327,71948.0
2017-02-10 12:50:00,51.9,51.9,51.84,51.86,125133.0,39.2327,39.2327,39.1874,39.2025,125133.0
2017-02-10 13:00:00,51.86,51.91,51.85,51.9,56514.0,39.2025,39.2403,39.1949,39.2327,56514.0
2017-02-10 13:10:00,51.9,51.97,51.89,51.91,64437.0,39.2327,39.2857,39.2252,39.2403,64437.0
2017-02-10 13:20:00,51.91,51.94,51.88,51.89,91003.0,39.2403,39.263,39.2176,39.2252,91003.0
2017-02-10 13:30:00,51.89,51.89,51.85,51.85,47244.0,39.2252,39.2252,39.1949,39.1949,47244.0
2017-02-10 13:40:00,51.85,51.92,51.84,51.91,95221.0,39.1949,39.2479,39.1874,39.2403,95221.0
2017-02-10 13:50:00,51.91,51.92,51.88,51.9,40651.0,39.2403,39.2479,39.2176,39.2327,40651.0
2017-02-10 14:00:00,51.91,51.92,51.87,51.89,54738.0,39.2403,39.2479,39.2101,39.2252,54738.0
2017-02-10 14:10:00,51.89,51.9,51.84,51.87,81578.0,39.2252,39.2327,39.1874,39.2101,81578.0
2017-02-10 14:20:00,51.87,51.89,51.84,51.87,75613.0,39.2101,39.2252,39.1874,39.2101,75613.0
2017-02-10 14:30:00,51.87,51.88,51.84,51.85,80240.0,39.2101,39.2176,39.1874,39.1949,80240.0
2017-02-10 14:40:00,51.86,51.86,51.84,51.85,77223.0,39.2025,39.2025,39.1874,39.1949,77223.0
2017-02-10 14:50:00,51.85,51.86,51.77,51.79,182602.0,39.1949,39.2025,39.1345,39.1496,182602.0
2017-02-10 15:00:00,51.79,51.81,51.75,51.8,108771.0,39.1496,39.1647,39.1194,39.1572,108771.0
2017-02-10 15:10:00,51.8,51.81,51.72,51.73,417534.0,39.1572,39.1647,39.0967,39.1042,417534.0
2017-02-10 15:20:00,51.73,51.75,51.71,51.73,106193.0,39.1042,39.1194,39.0891,39.1042,106193.0
2017-02-10 15:30:00,51.74,51.77,51.71,51.73,187556.0,39.1118,39.1345,39.0891,39.1042,187556.0
2017-02-10 15:40:00,51.73,51.76,51.7,51.76,223531.0,39.1042,39.1269,39.0816,39.1269,223531.0
2017-02-10 15:50:00,51.75,51.76,51.64,51.66,320026.0,39.1194,39.1269,39.0362,39.0513,320026.0
2017-02-13 09:30:00,51.83,51.88,51.61,51.78,222610.0,39.1798,39.2176,39.0135,39.142,222610.0
2017-02-13 09:40:00,51.8,51.85,51.74,51.83,113917.0,39.1572,39.1949,39.1118,39.1798,113917.0
2017-02-13 09:50:00,51.84,51.96,51.82,51.96,113024.0,39.1874,39.2781,39.1723,39.2781,113024.0
2017-02-13 10:00:00,51.96,51.96,51.79,51.8,103745.0,39.2781,39.2781,39.1496,39.1572,103745.0
2017-02-13 10:10:00,51.8,51.85,51.73,51.8,87112.0,39.1572,39.1949,39.1042,39.1572,87112.0
2017-02-13 10:20:00,51.81,51.84,51.73,51.79,94968.0,39.1647,39.1874,39.1042,39.1496,94968.0
2017-02-13 10:30:00,51.78,51.83,51.77,51.78,118746.0,39.142,39.1798,39.1345,39.142,118746.0
2017-02-13 10:40:00,51.78,51.8,51.69,51.7,126599.0,39.142,39.1572,39.074,39.0816,126599.0
2017-02-13 10:50:00,51.71,51.76,51.7,51.76,131635.0,39.0891,39.1269,39.0816,39.1269,131635.0
2017-02-13 11:00:00,51.75,51.75,51.67,51.68,105138.0,39.1194,39.1194,39.0589,39.0664,105138.0
2017-02-13 11:10:00,51.67,51.76,51.66,51.75,122353.0,39.0589,39.1269,39.0513,39.1194,122353.0
2017-02-13 11:20:00,51.75,51.85,51.75,51.79,253339.0,39.1194,39.1949,39.1194,39.1496,253339.0
2017-02-13 11:30:00,51.79,51.85,51.78,51.85,160335.0,39.1496,39.1949,39.142,39.1949,160335.0
2017-02-13 11:40:00,51.85,51.88,51.82,51.84,97643.0,39.1949,39.2176,39.1723,39.1874,97643.0
2017-02-13 11:50:00,51.85,51.85,51.73,51.79,154452.0,39.1949,39.1949,39.1042,39.1496,154452.0
2017-02-13 12:00:00,51.78,51.82,51.77,51.81,65131.0,39.142,39.1723,39.1345,39.1647,65131.0
2017-02-13 12:10:00,51.8,51.85,51.79,51.83,78355.0,39.1572,39.1949,39.1496,39.1798,78355.0
2017-02-13 12:20:00,51.84,51.86,51.8,51.8,85226.0,39.1874,39.2025,39.1572,39.1572,85226.0
2017-02-13 12:30:00,51.8,51.85,51.8,51.83,79384.0,39.1572,39.1949,39.1572,39.1798,79384.0
2017-02-13 12:40:00,51.83,51.85,51.81,51.84,76537.0,39.1798,39.1949,39.1647,39.1874,76537.0
2017-02-13 12:50:00,51.83,51.88,51.81,51.85,124586.0,39.1798,39.2176,39.1647,39.1949,124586.0
2017-02-13 13:00:00,51.85,51.85,51.77,51.78,74771.0,39.1949,39.1949,39.1345,39.142,74771.0
2017-02-13 13:10:00,51.78,51.83,51.77,51.83,71723.0,39.142,39.1798,39.1345,39.1798,71723.0
2017-02-13 13:20:00,51.83,51.9,51.82,51.89,78128.0,39.1798,39.2327,39.1723,39.2252,78128.0
2017-02-13 13:30:00,51.89,51.94,51.86,51.93,96356.0,39.2252,39.263,39.2025,39.2554,96356.0
2017-02-13 13:40:00,51.93,51.94,51.83,51.85,107790.0,39.2554,39.263,39.1798,39.1949,107790.0
2017-02-13 13:50:00,51.84,51.87,51.81,51.81,124136.0,39.1874,39.2101,39.1647,39.1647,124136.0
2017-02-13 14:00:00,51.81,51.92,51.81,51.92,310374.0,39.1647,39.2479,39.1647,39.2479,310374.0
2017-02-13 14:10:00,51.92,51.99,51.91,51.98,168619.0,39.2479,39.3008,39.2403,39.2932,168619.0
2017-02-13 14:20:00,51.98,52.03,51.97,52.0,138045.0,39.2932,39.331,39.2857,39.3083,138045.0
2017-02-13 14:30:00,52.0,52.01,51.96,51.99,120332.0,39.3083,39.3159,39.2781,39.3008,120332.0
2017-02-13 14:40:00,51.99,52.0,51.97,51.98,115929.0,39.3008,39.3083,39.2857,39.2932,115929.0
2017-02-13 14:50:00,51.98,52.0,51.97,52.0,117699.0,39.2932,39.3083,39.2857,39.3083,117699.0
2017-02-13 15:00:00,52.0,52.01,51.93,51.93,200150.0,39.3083,39.3159,39.2554,39.2554,200150.0
2017-02-13 15:10:00,51.94,51.96,51.92,51.95,126463.0,39.263,39.2781,39.2479,39.2705,126463.0
2017-02-13 15:20:00,51.95,52.02,51.93,51.99,192549.0,39.2705,39.3235,39.2554,39.3008,192549.0
2017-02-13 15:30:00,51.99,52.04,51.99,52.04,141506.0,39.3008,39.3386,39.3008,39.3386,141506.0
2017-02-13 15:40:00,52.04,52.09,52.03,52.05,244190.0,39.3386,39.3764,39.331,39.3461,244190.0
2017-02-13 15:50:00,52.05,52.07,52.0,52.01,575391.0,39.3461,39.3613,39.3083,39.3159,575391.0
2017-02-14 09:30:00,52.34,52.41,52.17,52.28,319129.0,39.5654,39.6183,39.4368,39.52,319129.0
2017-02-14 09:40:00,52.28,52.29,52.08,52.23,268667.0,39.52,39.5276,39.3688,39.4822,268667.0
2017-02-14 09:50:00,52.23,52.31,52.14,52.3,227485.0,39.4822,39.5427,39.4142,39.5351,227485.0
2017-02-14 10:00:00,52.29,52.29,52.11,52.28,223037.0,39.5276,39.5276,39.3915,39.52,223037.0
2017-02-14 10:10:00,52.28,52.3,52.13,52.18,232112.0,39.52,39.5351,39.4066,39.4444,232112.0
2017-02-14 10:20:00,52.18,52.3,52.17,52.26,169653.0,39.4444,39.5351,39.4368,39.5049,169653.0
2017-02-14 10:30:00,52.25,52.29,52.22,52.23,315696.0,39.4973,39.5276,39.4746,39.4822,315696.0
2017-02-14 10:40:00,52.23,52.28,52.14,52.26,183233.0,39.4822,39.52,39.4142,39.5049,183233.0
2017-02-14 10:50:00,52.26,52.27,52.2,52.26,203110.0,39.5049,39.5124,39.4595,39.5049,203110.0
2017-02-14 11:00:00,52.26,52.29,52.2,52.26,238848.0,39.5049,39.5276,39.4595,39.5049,238848.0
2017-02-14 11:10:00,52.26,52.41,52.26,52.28,245263.0,39.5049,39.6183,39.5049,39.52,245263.0
2017-02-14 11:20:00,52.29,52.29,52.19,52.25,203324.0,39.5276,39.5276,39.452,39.4973,203324.0
2017-02-14 11:30:00,52.25,52.34,52.24,52.31,186829.0,39.4973,39.5654,39.4898,39.5427,186829.0
2017-02-14 11:40:00,52.31,52.4,52.31,52.4,160967.0,39.5427,39.6107,39.5427,39.6107,160967.0
2017-02-14 11:50:00,52.4,52.77,52.39,52.75,457902.0,39.6107,39.8904,39.6032,39.8753,457902.0
2017-02-14 12:00:00,52.76,53.0,52.59,52.78,1760887.0,39.8828,40.0643,39.7543,39.898,1760887.0
2017-02-14 12:10:00,52.78,52.98,52.74,52.9,468594.0,39.898,40.0492,39.8677,39.9887,468594.0
2017-02-14 12:20:00,52.9,53.32,52.85,53.28,695544.0,39.9887,40.3062,39.9509,40.2759,695544.0
2017-02-14 12:30:00,53.29,53.57,53.28,53.52,973673.0,40.2835,40.4951,40.2759,40.4574,973673.0
2017-02-14 12:40:00,53.52,54.27,53.5,53.96,1526569.0,40.4574,41.0243,40.4422,40.79,1526569.0
2017-02-14 12:50:00,53.96,54.03,53.54,53.62,645509.0,40.79,40.8429,40.4725,40.5329,645509.0
2017-02-14 13:00:00,53.61,53.74,53.42,53.72,439941.0,40.5254,40.6237,40.3818,40.6085,439941.0
2017-02-14 13:10:00,53.71,54.0,53.68,53.85,545256.0,40.601,40.8202,40.5783,40.7068,545256.0
2017-02-14 13:20:00,53.84,53.87,53.75,53.77,296926.0,40.6992,40.7219,40.6312,40.6463,296926.0
2017-02-14 13:30:00,53.77,53.85,53.66,53.8,252704.0,40.6463,40.7068,40.5632,40.669,252704.0
2017-02-14 13:40:00,53.8,53.89,53.72,53.87,274122.0,40.669,40.737,40.6085,40.7219,274122.0
2017-02-14 13:50:00,53.87,53.93,53.82,53.9,462059.0,40.7219,40.7673,40.6841,40.7446,462059.0
2017-02-14 14:00:00,53.89,53.9,53.84,53.89,399210.0,40.737,40.7446,40.6992,40.737,399210.0
2017-02-14 14:10:00,53.89,53.9,53.79,53.83,396835.0,40.737,40.7446,40.6615,40.6917,396835.0
2017-02-14 14:20:00,53.84,53.89,53.73,53.85,394595.0,40.6992,40.737,40.6161,40.7068,394595.0
2017-02-14 14:30:00,53.86,53.94,53.83,53.86,366338.0,40.7144,40.7748,40.6917,40.7144,366338.0
2017-02-14 14:40:00,53.87,53.9,53.81,53.81,315283.0,40.7219,40.7446,40.6766,40.6766,315283.0
2017-02-14 14:50:00,53.82,53.86,53.77,53.79,558974.0,40.6841,40.7144,40.6463,40.6615,558974.0
2017-02-14 15:00:00,53.78,53.81,53.7,53.77,362459.0,40.6539,40.6766,40.5934,40.6463,362459.0
2017-02-14 15:10:00,53.77,53.9,53.76,53.88,453130.0,40.6463,40.7446,40.6388,40.7295,453130.0
2017-02-14 15:20:00,53.87,53.89,53.79,53.8,412686.0,40.7219,40.737,40.6615,40.669,412686.0
2017-02-14 15:30:00,53.79,53.86,53.77,53.86,474941.0,40.6615,40.7144,40.6463,40.7144,474941.0
2017-02-14 15:40:00,53.85,53.86,53.76,53.8,551573.0,40.7068,40.7144,40.6388,40.669,551573.0
2017-02-14 15:50:00,53.8,53.83,53.6,53.71,1170524.0,40.669,40.6917,40.5178,40.601,1170524.0
2017-02-15 09:30:00,53.7,54.19,53.64,53.93,534134.0,40.5934,40.9638,40.5481,40.7673,534134.0
2017-02-15 09:40:00,53.92,54.01,53.72,53.77,229949.0,40.7597,40.8278,40.6085,40.6463,229949.0
2017-02-15 09:50:00,53.75,53.82,53.6,53.82,235439.0,40.6312,40.6841,40.5178,40.6841,235439.0
2017-02-15 10:00:00,53.81,54.03,53.77,53.99,340071.0,40.6766,40.8429,40.6463,40.8126,340071.0
2017-02-15 10:10:00,53.98,54.14,53.98,54.11,292528.0,40.8051,40.926,40.8051,40.9034,292528.0
2017-02-15 10:20:00,54.12,54.27,54.1,54.2,385988.0,40.9109,41.0243,40.8958,40.9714,385988.0
2017-02-15 10:30:00,54.2,54.25,53.96,54.01,322231.0,40.9714,41.0092,40.79,40.8278,322231.0
2017-02-15 10:40:00,54.01,54.08,53.99,54.01,179223.0,40.8278,40.8807,40.8126,40.8278,179223.0
2017-02-15 10:50:00,54.02,54.08,54.02,54.05,168964.0,40.8353,40.8807,40.8353,40.858,168964.0
2017-02-15 11:00:00,54.06,54.12,54.04,54.09,415218.0,40.8656,40.9109,40.8504,40.8882,415218.0
2017-02-15 11:10:00,54.1,54.35,54.06,54.35,373860.0,40.8958,41.0848,40.8656,41.0848,373860.0
2017-02-15 11:20:00,54.34,54.35,54.14,54.21,177200.0,41.0772,41.0848,40.926,40.9789,177200.0
2017-02-15 11:30:00,54.21,54.26,54.19,54.22,129370.0,40.9789,41.0167,40.9638,40.9865,129370.0
2017-02-15 11:40:00,54.21,54.23,54.08,54.09,197650.0,40.9789,40.9941,40.8807,40.8882,197650.0
2017-02-15 11:50:00,54.09,54.25,54.08,54.16,184866.0,40.8882,41.0092,40.8807,40.9411,184866.0
2017-02-15 12:00:00,54.16,54.18,54.1,54.15,128643.0,40.9411,40.9563,40.8958,40.9336,128643.0
2017-02-15 12:10:00,54.15,54.21,54.13,54.2,104764.0,40.9336,40.9789,40.9185,40.9714,104764.0
2017-02-15 12:20:00,54.19,54.27,54.16,54.26,129274.0,40.9638,41.0243,40.9411,41.0167,129274.0
2017-02-15 12:30:00,54.26,54.27,54.21,54.22,73415.0,41.0167,41.0243,40.9789,40.9865,73415.0
2017-02-15 12:40:00,54.22,54.27,54.2,54.25,154832.0,40.9865,41.0243,40.9714,41.0092,154832.0
2017-02-15 12:50:00,54.26,54.27,54.19,54.22,186896.0,41.0167,41.0243,40.9638,40.9865,186896.0
2017-02-15 13:00:00,54.22,54.41,54.21,54.37,152506.0,40.9865,41.1301,40.9789,41.0999,152506.0
2017-02-15 13:10:00,54.37,54.42,54.26,54.4,126488.0,41.0999,41.1377,41.0167,41.1226,126488.0
2017-02-15 13:20:00,54.39,54.45,54.35,54.39,112845.0,41.115,41.1604,41.0848,41.115,112845.0
2017-02-15 13:30:00,54.4,54.46,54.34,54.46,167502.0,41.1226,41.1679,41.0772,41.1679,167502.0
2017-02-15 13:40:00,54.46,54.57,54.42,54.54,214515.0,41.1679,41.2511,41.1377,41.2284,214515.0
2017-02-15 13:50:00,54.54,54.54,54.43,54.5,340232.0,41.2284,41.2284,41.1452,41.1982,340232.0
2017-02-15 14:00:00,54.49,54.79,54.49,54.79,347455.0,41.1906,41.4174,41.1906,41.4174,347455.0
2017-02-15 14:10:00,54.78,54.8,54.61,54.67,206461.0,41.4098,41.4249,41.2813,41.3267,206461.0
2017-02-15 14:20:00,54.66,54.74,54.63,54.74,176330.0,41.3191,41.3796,41.2964,41.3796,176330.0
2017-02-15 14:30:00,54.75,54.82,54.71,54.77,157785.0,41.3871,41.4401,41.3569,41.4023,157785.0
2017-02-15 14:40:00,54.78,54.84,54.74,54.82,172451.0,41.4098,41.4552,41.3796,41.4401,172451.0
2017-02-15 14:50:00,54.82,54.97,54.81,54.97,290994.0,41.4401,41.5534,41.4325,41.5534,290994.0
2017-02-15 15:00:00,54.97,55.18,54.94,55.11,502915.0,41.5534,41.7122,41.5308,41.6593,502915.0
2017-02-15 15:10:00,55.11,55.29,55.11,55.26,450117.0,41.6593,41.7953,41.6593,41.7727,450117.0
2017-02-15 15:20:00,55.26,55.34,55.17,55.19,389524.0,41.7727,41.8331,41.7046,41.7198,389524.0
2017-02-15 15:30:00,55.19,55.21,55.01,55.01,462450.0,41.7198,41.7349,41.5837,41.5837,462450.0
2017-02-15 15:40:00,55.01,55.12,55.0,55.04,413654.0,41.5837,41.6668,41.5761,41.6064,413654.0
2017-02-15 15:50:00,55.04,55.09,55.0,55.04,727997.0,41.6064,41.6442,41.5761,41.6064,727997.0
2017-02-16 09:30:00,55.08,55.16,54.75,54.75,410440.0,41.6366,41.6971,41.3871,41.3871,410440.0
2017-02-16 09:40:00,54.79,54.89,54.4,54.49,363563.0,41.4174,41.493,41.1226,41.1906,363563.0
2017-02-16 09:50:00,54.5,54.5,54.18,54.25,368248.0,41.1982,41.1982,40.9563,41.0092,368248.0
2017-02-16 10:00:00,54.25,54.26,54.08,54.09,268828.0,41.0092,41.0167,40.8807,40.8882,268828.0
2017-02-16 10:10:00,54.08,54.21,54.03,54.16,226108.0,40.8807,40.9789,40.8429,40.9411,226108.0
2017-02-16 10:20:00,54.17,54.34,54.11,54.29,218995.0,40.9487,41.0772,40.9034,41.0394,218995.0
2017-02-16 10:30:00,54.29,54.4,54.27,54.37,194390.0,41.0394,41.1226,41.0243,41.0999,194390.0
2017-02-16 10:40:00,54.35,54.4,54.2,54.21,193779.0,41.0848,41.1226,40.9714,40.9789,193779.0
2017-02-16 10:50:00,54.2,54.22,54.07,54.11,279808.0,40.9714,40.9865,40.8731,40.9034,279808.0
2017-02-16 11:00:00,54.11,54.13,54.05,54.08,281367.0,40.9034,40.9185,40.858,40.8807,281367.0
2017-02-16 11:10:00,54.08,54.15,53.97,54.13,368647.0,40.8807,40.9336,40.7975,40.9185,368647.0
2017-02-16 11:20:00,54.14,54.22,54.11,54.14,265297.0,40.926,40.9865,40.9034,40.926,265297.0
2017-02-16 11:30:00,54.14,54.26,54.04,54.24,245320.0,40.926,41.0167,40.8504,41.0016,245320.0
2017-02-16 11:40:00,54.24,54.29,54.07,54.09,165615.0,41.0016,41.0394,40.8731,40.8882,165615.0
2017-02-16 11:50:00,54.09,54.28,54.09,54.28,182190.0,40.8882,41.0319,40.8882,41.0319,182190.0
2017-02-16 12:00:00,54.28,54.28,54.13,54.14,138575.0,41.0319,41.0319,40.9185,40.926,138575.0
2017-02-16 12:10:00,54.13,54.2,54.1,54.18,111116.0,40.9185,40.9714,40.8958,40.9563,111116.0
2017-02-16 12:20:00,54.19,54.33,54.18,54.33,313253.0,40.9638,41.0697,40.9563,41.0697,313253.0
2017-02-16 12:30:00,54.34,54.41,54.29,54.33,335512.0,41.0772,41.1301,41.0394,41.0697,335512.0
2017-02-16 12:40:00,54.34,54.34,54.21,54.23,181894.0,41.0772,41.0772,40.9789,40.9941,181894.0
2017-02-16 12:50:00,54.23,54.33,54.23,54.3,189899.0,40.9941,41.0697,40.9941,41.047,189899.0
2017-02-16 13:00:00,54.29,54.29,54.13,54.2,129983.0,41.0394,41.0394,40.9185,40.9714,129983.0
2017-02-16 13:10:00,54.2,54.21,54.13,54.2,78405.0,40.9714,40.9789,40.9185,40.9714,78405.0
2017-02-16 13:20:00,54.2,54.21,54.15,54.19,115885.0,40.9714,40.9789,40.9336,40.9638,115885.0
2017-02-16 13:30:00,54.19,54.21,54.16,54.18,117725.0,40.9638,40.9789,40.9411,40.9563,117725.0
2017-02-16 13:40:00,54.18,54.2,54.08,54.11,138082.0,40.9563,40.9714,40.8807,40.9034,138082.0
2017-02-16 13:50:00,54.11,54.19,54.07,54.15,161669.0,40.9034,40.9638,40.8731,40.9336,161669.0
2017-02-16 14:00:00,54.14,54.26,54.12,54.21,102266.0,40.926,41.0167,40.9109,40.9789,102266.0
2017-02-16 14:10:00,54.22,54.26,54.09,54.1,93669.0,40.9865,41.0167,40.8882,40.8958,93669.0
2017-02-16 14:20:00,54.09,54.11,53.98,54.05,172895.0,40.8882,40.9034,40.8051,40.858,172895.0
2017-02-16 14:30:00,54.05,54.05,53.92,53.94,155939.0,40.858,40.858,40.7597,40.7748,155939.0
2017-02-16 14:40:00,53.94,54.02,53.93,54.02,267786.0,40.7748,40.8353,40.7673,40.8353,267786.0
2017-02-16 14:50:00,54.02,54.14,53.99,54.12,144862.0,40.8353,40.926,40.8126,40.9109,144862.0
2017-02-16 15:00:00,54.12,54.12,54.03,54.05,159229.0,40.9109,40.9109,40.8429,40.858,159229.0
2017-02-16 15:10:00,54.05,54.09,53.99,54.08,187640.0,40.858,40.8882,40.8126,40.8807,187640.0
2017-02-16 15:20:00,54.08,54.1,54.06,54.1,176251.0,40.8807,40.8958,40.8656,40.8958,176251.0
2017-02-16 15:30:00,54.1,54.27,54.09,54.25,223192.0,40.8958,41.0243,40.8882,41.0092,223192.0
2017-02-16 15:40:00,54.26,54.26,54.18,54.19,255078.0,41.0167,41.0167,40.9563,40.9638,255078.0
2017-02-16 15:50:00,54.19,54.29,54.17,54.28,495581.0,40.9638,41.0394,40.9487,41.0319,495581.0
2017-02-17 09:30:00,54.3,54.63,54.08,54.58,666328.0,41.047,41.2964,40.8807,41.2586,666328.0
2017-02-17 09:40:00,54.58,54.61,54.3,54.43,318119.0,41.2586,41.2813,41.047,41.1452,318119.0
2017-02-17 09:50:00,54.43,54.49,54.33,54.41,146691.0,41.1452,41.1906,41.0697,41.1301,146691.0
2017-02-17 10:00:00,54.41,54.52,54.39,54.44,212100.0,41.1301,41.2133,41.115,41.1528,212100.0
2017-02-17 10:10:00,54.44,54.47,54.39,54.43,121007.0,41.1528,41.1755,41.115,41.1452,121007.0
2017-02-17 10:20:00,54.43,54.69,54.42,54.57,226861.0,41.1452,41.3418,41.1377,41.2511,226861.0
2017-02-17 10:30:00,54.58,54.61,54.41,54.43,366691.0,41.2586,41.2813,41.1301,41.1452,366691.0
2017-02-17 10:40:00,54.42,54.45,54.33,54.38,158031.0,41.1377,41.1604,41.0697,41.1075,158031.0
2017-02-17 10:50:00,54.38,54.41,54.24,54.27,113858.0,41.1075,41.1301,41.0016,41.0243,113858.0
2017-02-17 11:00:00,54.27,54.35,54.2,54.28,95185.0,41.0243,41.0848,40.9714,41.0319,95185.0
2017-02-17 11:10:00,54.28,54.28,54.17,54.19,211385.0,41.0319,41.0319,40.9487,40.9638,211385.0
2017-02-17 11:20:00,54.18,54.26,54.08,54.25,178276.0,40.9563,41.0167,40.8807,41.0092,178276.0
2017-02-17 11:30:00,54.25,54.35,54.18,54.18,107760.0,41.0092,41.0848,40.9563,40.9563,107760.0
2017-02-17 11:40:00,54.19,54.32,54.18,54.3,128644.0,40.9638,41.0621,40.9563,41.047,128644.0
2017-02-17 11:50:00,54.29,54.33,54.27,54.32,80389.0,41.0394,41.0697,41.0243,41.0621,80389.0
2017-02-17 12:00:00,54.31,54.36,54.3,54.31,51120.0,41.0545,41.0923,41.047,41.0545,51120.0
2017-02-17 12:10:00,54.31,54.36,54.29,54.31,82402.0,41.0545,41.0923,41.0394,41.0545,82402.0
2017-02-17 12:20:00,54.32,54.37,54.31,54.36,58308.0,41.0621,41.0999,41.0545,41.0923,58308.0
2017-02-17 12:30:00,54.36,54.37,54.32,54.35,89831.0,41.0923,41.0999,41.0621,41.0848,89831.0
2017-02-17 12:40:00,54.35,54.44,54.32,54.43,217183.0,41.0848,41.1528,41.0621,41.1452,217183.0
2017-02-17 12:50:00,54.42,54.43,54.36,54.37,106981.0,41.1377,41.1452,41.0923,41.0999,106981.0
2017-02-17 13:00:00,54.38,54.4,54.35,54.36,188422.0,41.1075,41.1226,41.0848,41.0923,188422.0
2017-02-17 13:10:00,54.36,54.37,54.34,54.37,63484.0,41.0923,41.0999,41.0772,41.0999,63484.0
2017-02-17 13:20:00,54.37,54.4,54.35,54.36,74899.0,41.0999,41.1226,41.0848,41.0923,74899.0
2017-02-17 13:30:00,54.35,54.41,54.34,54.35,106472.0,41.0848,41.1301,41.0772,41.0848,106472.0
2017-02-17 13:40:00,54.35,54.38,54.34,54.35,116806.0,41.0848,41.1075,41.0772,41.0848,116806.0
2017-02-17 13:50:00,54.35,54.41,54.35,54.39,128842.0,41.0848,41.1301,41.0848,41.115,128842.0
2017-02-17 14:00:00,54.38,54.39,54.29,54.29,82815.0,41.1075,41.115,41.0394,41.0394,82815.0
2017-02-17 14:10:00,54.3,54.31,54.22,54.22,79952.0,41.047,41.0545,40.9865,40.9865,79952.0
2017-02-17 14:20:00,54.23,54.28,54.22,54.27,83269.0,40.9941,41.0319,40.9865,41.0243,83269.0
2017-02-17 14:30:00,54.27,54.28,54.24,54.25,86326.0,41.0243,41.0319,41.0016,41.0092,86326.0
2017-02-17 14:40:00,54.25,54.32,54.24,54.26,110371.0,41.0092,41.0621,41.0016,41.0167,110371.0
2017-02-17 14:50:00,54.26,54.29,54.24,54.25,117448.0,41.0167,41.0394,41.0016,41.0092,117448.0
2017-02-17 15:00:00,54.25,54.28,54.24,54.26,114807.0,41.0092,41.0319,41.0016,41.0167,114807.0
2017-02-17 15:10:00,54.25,54.35,54.24,54.33,122547.0,41.0092,41.0848,41.0016,41.0697,122547.0
2017-02-17 15:20:00,54.34,54.35,54.3,54.33,261537.0,41.0772,41.0848,41.047,41.0697,261537.0
2017-02-17 15:30:00,54.33,54.35,54.27,54.27,152634.0,41.0697,41.0848,41.0243,41.0243,152634.0
2017-02-17 15:40:00,54.27,54.36,54.26,54.32,210133.0,41.0243,41.0923,41.0167,41.0621,210133.0
2017-02-17 15:50:00,54.32,54.72,54.31,54.58,1442519.0,41.0621,41.3645,41.0545,41.2586,1442519.0
2017-02-21 09:30:00,54.41,54.45,53.78,53.78,763812.0,41.1301,41.1604,40.6539,40.6539,763812.0
2017-02-21 09:40:00,53.8,53.92,53.52,53.74,647806.0,40.669,40.7597,40.4574,40.6237,647806.0
2017-02-21 09:50:00,53.74,53.76,53.53,53.65,402775.0,40.6237,40.6388,40.4649,40.5556,402775.0
2017-02-21 10:00:00,53.66,54.15,53.66,54.14,515224.0,40.5632,40.9336,40.5632,40.926,515224.0
2017-02-21 10:10:00,54.14,54.15,53.89,53.92,271162.0,40.926,40.9336,40.737,40.7597,271162.0
2017-02-21 10:20:00,53.91,53.97,53.72,53.73,307493.0,40.7522,40.7975,40.6085,40.6161,307493.0
2017-02-21 10:30:00,53.74,53.76,53.52,53.59,416456.0,40.6237,40.6388,40.4574,40.5103,416456.0
2017-02-21 10:40:00,53.59,53.76,53.54,53.64,384043.0,40.5103,40.6388,40.4725,40.5481,384043.0
2017-02-21 10:50:00,53.65,53.69,53.51,53.53,312195.0,40.5556,40.5859,40.4498,40.4649,312195.0
2017-02-21 11:00:00,53.54,53.64,53.52,53.52,246817.0,40.4725,40.5481,40.4574,40.4574,246817.0
2017-02-21 11:10:00,53.53,53.6,53.52,53.53,249042.0,40.4649,40.5178,40.4574,40.4649,249042.0
2017-02-21 11:20:00,53.54,53.62,53.52,53.58,194881.0,40.4725,40.5329,40.4574,40.5027,194881.0
2017-02-21 11:30:00,53.58,53.63,53.54,53.57,187857.0,40.5027,40.5405,40.4725,40.4951,187857.0
2017-02-21 11:40:00,53.57,53.61,53.52,53.54,198088.0,40.4951,40.5254,40.4574,40.4725,198088.0
2017-02-21 11:50:00,53.54,53.6,53.52,53.53,187569.0,40.4725,40.5178,40.4574,40.4649,187569.0
2017-02-21 12:00:00,53.53,53.67,53.52,53.61,222856.0,40.4649,40.5707,40.4574,40.5254,222856.0
2017-02-21 12:10:00,53.62,53.62,53.54,53.56,137537.0,40.5329,40.5329,40.4725,40.4876,137537.0
2017-02-21 12:20:00,53.55,53.59,53.52,53.56,238130.0,40.48,40.5103,40.4574,40.4876,238130.0
2017-02-21 12:30:00,53.57,53.62,53.56,53.62,109860.0,40.4951,40.5329,40.4876,40.5329,109860.0
2017-02-21 12:40:00,53.61,53.67,53.59,53.66,115802.0,40.5254,40.5707,40.5103,40.5632,115802.0
2017-02-21 12:50:00,53.67,53.68,53.61,53.63,119946.0,40.5707,40.5783,40.5254,40.5405,119946.0
2017-02-21 13:00:00,53.63,53.64,53.52,53.53,127458.0,40.5405,40.5481,40.4574,40.4649,127458.0
2017-02-21 13:10:00,53.54,53.62,53.53,53.62,124149.0,40.4725,40.5329,40.4649,40.5329,124149.0
2017-02-21 13:20:00,53.62,53.63,53.54,53.55,199864.0,40.5329,40.5405,40.4725,40.48,199864.0
2017-02-21 13:30:00,53.56,53.56,53.42,53.43,267810.0,40.4876,40.4876,40.3818,40.3893,267810.0
2017-02-21 13:40:00,53.43,53.47,53.42,53.45,114674.0,40.3893,40.4196,40.3818,40.4044,114674.0
2017-02-21 13:50:00,53.45,53.49,53.42,53.43,148041.0,40.4044,40.4347,40.3818,40.3893,148041.0
2017-02-21 14:00:00,53.44,53.49,53.41,53.47,165574.0,40.3969,40.4347,40.3742,40.4196,165574.0
2017-02-21 14:10:00,53.48,53.58,53.46,53.56,149017.0,40.4271,40.5027,40.412,40.4876,149017.0
2017-02-21 14:20:00,53.55,53.61,53.53,53.56,239229.0,40.48,40.5254,40.4649,40.4876,239229.0
2017-02-21 14:30:00,53.57,53.58,53.51,53.52,147153.0,40.4951,40.5027,40.4498,40.4574,147153.0
2017-02-21 14:40:00,53.5,53.59,53.46,53.57,190647.0,40.4422,40.5103,40.412,40.4951,190647.0
2017-02-21 14:50:00,53.58,53.59,53.52,53.52,155792.0,40.5027,40.5103,40.4574,40.4574,155792.0
2017-02-21 15:00:00,53.53,53.56,53.48,53.51,291956.0,40.4649,40.4876,40.4271,40.4498,291956.0
2017-02-21 15:10:00,53.51,53.56,53.48,53.55,257345.0,40.4498,40.4876,40.4271,40.48,257345.0
2017-02-21 15:20:00,53.54,53.62,53.54,53.62,200563.0,40.4725,40.5329,40.4725,40.5329,200563.0
2017-02-21 15:30:00,53.62,57.21,53.56,55.64,4885279.0,40.5329,43.2467,40.4876,42.0599,4885279.0
2017-02-21 15:40:00,55.64,56.09,55.07,55.08,5127782.0,42.0599,42.4001,41.629,41.6366,5127782.0
2017-02-21 15:50:00,55.09,55.26,54.72,54.74,4441164.0,41.6442,41.7727,41.3645,41.3796,4441164.0
2017-02-22 09:30:00,55.49,56.1,55.45,55.75,2360157.0,41.9465,42.4077,41.9163,42.1431,2360157.0
2017-02-22 09:40:00,55.76,55.86,55.37,55.48,1020501.0,42.1506,42.2262,41.8558,41.939,1020501.0
2017-02-22 09:50:00,55.5,55.51,55.29,55.35,676857.0,41.9541,41.9617,41.7953,41.8407,676857.0
2017-02-22 10:00:00,55.35,55.7,55.32,55.59,603017.0,41.8407,42.1053,41.818,42.0221,603017.0
2017-02-22 10:10:00,55.59,55.84,55.45,55.56,710256.0,42.0221,42.2111,41.9163,41.9994,710256.0
2017-02-22 10:20:00,55.58,55.66,55.45,55.6,317766.0,42.0146,42.075,41.9163,42.0297,317766.0
2017-02-22 10:30:00,55.6,55.61,55.47,55.49,700784.0,42.0297,42.0372,41.9314,41.9465,700784.0
2017-02-22 10:40:00,55.48,55.79,55.46,55.79,428617.0,41.939,42.1733,41.9239,42.1733,428617.0
2017-02-22 10:50:00,55.79,55.79,55.56,55.6,356933.0,42.1733,42.1733,41.9994,42.0297,356933.0
2017-02-22 11:00:00,55.59,55.61,55.51,55.52,251341.0,42.0221,42.0372,41.9617,41.9692,251341.0
2017-02-22 11:10:00,55.53,55.62,55.4,55.58,393692.0,41.9768,42.0448,41.8785,42.0146,393692.0
2017-02-22 11:20:00,55.58,55.83,55.57,55.81,284423.0,42.0146,42.2035,42.007,42.1884,284423.0
2017-02-22 11:30:00,55.81,55.93,55.81,55.91,304447.0,42.1884,42.2791,42.1884,42.264,304447.0
2017-02-22 11:40:00,55.91,56.03,55.9,55.97,365891.0,42.264,42.3547,42.2565,42.3094,365891.0
2017-02-22 11:50:00,55.97,56.08,55.92,55.98,314147.0,42.3094,42.3925,42.2716,42.3169,314147.0
2017-02-22 12:00:00,55.97,56.28,55.95,56.27,811152.0,42.3094,42.5437,42.2943,42.5362,811152.0
2017-02-22 12:10:00,56.27,56.34,56.21,56.27,403233.0,42.5362,42.5891,42.4908,42.5362,403233.0
2017-02-22 12:20:00,56.26,56.29,56.05,56.21,420140.0,42.5286,42.5513,42.3699,42.4908,420140.0
2017-02-22 12:30:00,56.22,56.41,56.19,56.37,485487.0,42.4984,42.642,42.4757,42.6118,485487.0
2017-02-22 12:40:00,56.38,56.45,56.26,56.34,418165.0,42.6193,42.6722,42.5286,42.5891,418165.0
2017-02-22 12:50:00,56.33,56.33,56.15,56.23,490304.0,42.5815,42.5815,42.4454,42.5059,490304.0
2017-02-22 13:00:00,56.22,56.25,56.11,56.12,224769.0,42.4984,42.521,42.4152,42.4228,224769.0
2017-02-22 13:10:00,56.13,56.2,56.05,56.07,172867.0,42.4303,42.4832,42.3699,42.385,172867.0
2017-02-22 13:20:00,56.07,56.09,55.91,56.02,326672.0,42.385,42.4001,42.264,42.3472,326672.0
2017-02-22 13:30:00,56.03,56.07,55.95,55.97,162656.0,42.3547,42.385,42.2943,42.3094,162656.0
2017-02-22 13:40:00,55.97,55.99,55.91,55.94,158257.0,42.3094,42.3245,42.264,42.2867,158257.0
2017-02-22 13:50:00,55.94,56.02,55.92,56.02,182866.0,42.2867,42.3472,42.2716,42.3472,182866.0
2017-02-22 14:00:00,56.02,56.05,55.76,55.77,379116.0,42.3472,42.3699,42.1506,42.1582,379116.0
2017-02-22 14:10:00,55.77,55.78,55.47,55.51,972288.0,42.1582,42.1658,41.9314,41.9617,972288.0
2017-02-22 14:20:00,55.51,55.67,55.49,55.56,507860.0,41.9617,42.0826,41.9465,41.9994,507860.0
2017-02-22 14:30:00,55.56,55.72,55.55,55.69,553520.0,41.9994,42.1204,41.9919,42.0977,553520.0
2017-02-22 14:40:00,55.68,55.74,55.62,55.63,327185.0,42.0902,42.1355,42.0448,42.0524,327185.0
2017-02-22 14:50:00,55.63,55.63,55.51,55.59,168023.0,42.0524,42.0524,41.9617,42.0221,168023.0
2017-02-22 15:00:00,55.59,55.62,55.53,55.55,236501.0,42.0221,42.0448,41.9768,41.9919,236501.0
2017-02-22 15:10:00,55.55,55.58,55.47,55.48,219665.0,41.9919,42.0146,41.9314,41.939,219665.0
2017-02-22 15:20:00,55.48,55.51,55.41,55.43,307424.0,41.939,41.9617,41.8861,41.9012,307424.0
2017-02-22 15:30:00,55.42,55.44,55.32,55.35,374747.0,41.8936,41.9087,41.818,41.8407,374747.0
2017-02-22 15:40:00,55.35,55.37,55.3,55.33,423907.0,41.8407,41.8558,41.8029,41.8256,423907.0
2017-02-22 15:50:00,55.33,55.4,55.3,55.32,795336.0,41.8256,41.8785,41.8029,41.818,795336.0
2017-02-23 09:30:00,55.63,56.09,55.63,55.74,855898.0,42.0524,42.4001,42.0524,42.1355,855898.0
2017-02-23 09:40:00,55.75,55.75,55.48,55.62,888011.0,42.1431,42.1431,41.939,42.0448,888011.0
2017-02-23 09:50:00,55.63,55.75,55.61,55.64,453189.0,42.0524,42.1431,42.0372,42.0599,453189.0
2017-02-23 10:00:00,55.64,55.64,55.37,55.47,225108.0,42.0599,42.0599,41.8558,41.9314,225108.0
2017-02-23 10:10:00,55.46,55.54,55.36,55.4,287102.0,41.9239,41.9843,41.8483,41.8785,287102.0
2017-02-23 10:20:00,55.4,55.4,55.18,55.36,317761.0,41.8785,41.8785,41.7122,41.8483,317761.0
2017-02-23 10:30:00,55.35,55.55,55.35,55.48,217147.0,41.8407,41.9919,41.8407,41.939,217147.0
2017-02-23 10:40:00,55.5,55.52,55.31,55.47,449900.0,41.9541,41.9692,41.8105,41.9314,449900.0
2017-02-23 10:50:00,55.48,55.59,55.45,55.51,182990.0,41.939,42.0221,41.9163,41.9617,182990.0
2017-02-23 11:00:00,55.51,55.52,55.22,55.27,289892.0,41.9617,41.9692,41.7424,41.7802,289892.0
2017-02-23 11:10:00,55.28,55.33,55.21,55.27,331748.0,41.7878,41.8256,41.7349,41.7802,331748.0
2017-02-23 11:20:00,55.27,55.31,55.2,55.26,250046.0,41.7802,41.8105,41.7273,41.7727,250046.0
2017-02-23 11:30:00,55.25,55.32,55.05,55.29,349080.0,41.7651,41.818,41.6139,41.7953,349080.0
2017-02-23 11:40:00,55.3,55.39,55.25,55.37,202843.0,41.8029,41.8709,41.7651,41.8558,202843.0
2017-02-23 11:50:00,55.36,55.46,55.34,55.39,157300.0,41.8483,41.9239,41.8331,41.8709,157300.0
2017-02-23 12:00:00,55.39,55.45,55.1,55.14,538992.0,41.8709,41.9163,41.6517,41.682,538992.0
2017-02-23 12:10:00,55.14,55.24,55.02,55.24,611626.0,41.682,41.7576,41.5912,41.7576,611626.0
2017-02-23 12:20:00,55.23,55.39,55.17,55.37,217546.0,41.75,41.8709,41.7046,41.8558,217546.0
2017-02-23 12:30:00,55.38,55.57,55.36,55.55,215211.0,41.8634,42.007,41.8483,41.9919,215211.0
2017-02-23 12:40:00,55.55,55.64,55.51,55.6,225114.0,41.9919,42.0599,41.9617,42.0297,225114.0
2017-02-23 12:50:00,55.6,55.64,55.58,55.63,172833.0,42.0297,42.0599,42.0146,42.0524,172833.0
2017-02-23 13:00:00,55.64,55.72,55.61,55.7,134251.0,42.0599,42.1204,42.0372,42.1053,134251.0
2017-02-23 13:10:00,55.69,55.76,55.66,55.74,77536.0,42.0977,42.1506,42.075,42.1355,77536.0
2017-02-23 13:20:00,55.73,55.8,55.71,55.78,104058.0,42.128,42.1809,42.1128,42.1658,104058.0
2017-02-23 13:30:00,55.78,55.79,55.72,55.73,111762.0,42.1658,42.1733,42.1204,42.128,111762.0
2017-02-23 13:40:00,55.73,55.79,55.7,55.78,113798.0,42.128,42.1733,42.1053,42.1658,113798.0
2017-02-23 13:50:00,55.78,55.94,55.78,55.9,173336.0,42.1658,42.2867,42.1658,42.2565,173336.0
2017-02-23 14:00:00,55.91,55.92,55.45,55.46,622415.0,42.264,42.2716,41.9163,41.9239,622415.0
2017-02-23 14:10:00,55.45,55.63,55.31,55.59,666742.0,41.9163,42.0524,41.8105,42.0221,666742.0
2017-02-23 14:20:00,55.6,55.68,55.43,55.44,257099.0,42.0297,42.0902,41.9012,41.9087,257099.0
2017-02-23 14:30:00,55.44,55.58,55.25,55.57,767629.0,41.9087,42.0146,41.7651,42.007,767629.0
2017-02-23 14:40:00,55.57,55.82,55.52,55.82,256960.0,42.007,42.196,41.9692,42.196,256960.0
2017-02-23 14:50:00,55.81,55.88,55.72,55.83,259335.0,42.1884,42.2413,42.1204,42.2035,259335.0
2017-02-23 15:00:00,55.82,55.85,55.76,55.8,194976.0,42.196,42.2187,42.1506,42.1809,194976.0
2017-02-23 15:10:00,55.81,55.95,55.81,55.93,189387.0,42.1884,42.2943,42.1884,42.2791,189387.0
2017-02-23 15:20:00,55.93,55.95,55.86,55.87,210098.0,42.2791,42.2943,42.2262,42.2338,210098.0
2017-02-23 15:30:00,55.87,55.91,55.81,55.89,280262.0,42.2338,42.264,42.1884,42.2489,280262.0
2017-02-23 15:40:00,55.89,55.91,55.73,55.79,268170.0,42.2489,42.264,42.128,42.1733,268170.0
2017-02-23 15:50:00,55.78,55.81,55.7,55.77,364209.0,42.1658,42.1884,42.1053,42.1582,364209.0
2017-02-24 09:30:00,55.92,56.2,55.92,56.11,583860.0,42.2716,42.4832,42.2716,42.4152,583860.0
2017-02-24 09:40:00,56.1,56.1,55.87,55.97,338614.0,42.4077,42.4077,42.2338,42.3094,338614.0
2017-02-24 09:50:00,55.96,56.08,55.96,56.05,180733.0,42.3018,42.3925,42.3018,42.3699,180733.0
2017-02-24 10:00:00,56.06,56.1,56.0,56.07,205853.0,42.3774,42.4077,42.3321,42.385,205853.0
2017-02-24 10:10:00,56.07,56.18,56.01,56.17,262183.0,42.385,42.4681,42.3396,42.4606,262183.0
2017-02-24 10:20:00,56.16,56.17,56.08,56.12,184120.0,42.453,42.4606,42.3925,42.4228,184120.0
2017-02-24 10:30:00,56.12,56.16,56.04,56.1,175675.0,42.4228,42.453,42.3623,42.4077,175675.0
2017-02-24 10:40:00,56.09,56.15,56.05,56.11,158626.0,42.4001,42.4454,42.3699,42.4152,158626.0
2017-02-24 10:50:00,56.1,56.13,56.07,56.12,355600.0,42.4077,42.4303,42.385,42.4228,355600.0
2017-02-24 11:00:00,56.11,56.14,56.08,56.08,288306.0,42.4152,42.4379,42.3925,42.3925,288306.0
2017-02-24 11:10:00,56.09,56.14,56.08,56.08,223799.0,42.4001,42.4379,42.3925,42.3925,223799.0
2017-02-24 11:20:00,56.08,56.19,56.05,56.16,208686.0,42.3925,42.4757,42.3699,42.453,208686.0
2017-02-24 11:30:00,56.16,56.2,56.09,56.18,191609.0,42.453,42.4832,42.4001,42.4681,191609.0
2017-02-24 11:40:00,56.16,56.16,56.07,56.14,179892.0,42.453,42.453,42.385,42.4379,179892.0
2017-02-24 11:50:00,56.14,56.2,56.13,56.19,159229.0,42.4379,42.4832,42.4303,42.4757,159229.0
2017-02-24 12:00:00,56.19,56.21,56.12,56.14,150660.0,42.4757,42.4908,42.4228,42.4379,150660.0
2017-02-24 12:10:00,56.14,56.17,56.1,56.1,107150.0,42.4379,42.4606,42.4077,42.4077,107150.0
2017-02-24 12:20:00,56.09,56.12,56.06,56.11,216743.0,42.4001,42.4228,42.3774,42.4152,216743.0
2017-02-24 12:30:00,56.1,56.14,56.09,56.11,157692.0,42.4077,42.4379,42.4001,42.4152,157692.0
2017-02-24 12:40:00,56.11,56.17,56.1,56.13,96070.0,42.4152,42.4606,42.4077,42.4303,96070.0
2017-02-24 12:50:00,56.13,56.16,56.12,56.14,75635.0,42.4303,42.453,42.4228,42.4379,75635.0
2017-02-24 13:00:00,56.14,56.16,56.1,56.11,96394.0,42.4379,42.453,42.4077,42.4152,96394.0
2017-02-24 13:10:00,56.11,56.16,56.11,56.13,99586.0,42.4152,42.453,42.4152,42.4303,99586.0
2017-02-24 13:20:00,56.13,56.15,56.12,56.15,100117.0,42.4303,42.4454,42.4228,42.4454,100117.0
2017-02-24 13:30:00,56.14,56.15,56.1,56.12,87864.0,42.4379,42.4454,42.4077,42.4228,87864.0
2017-02-24 13:40:00,56.12,56.16,56.12,56.13,78133.0,42.4228,42.453,42.4228,42.4303,78133.0
2017-02-24 13:50:00,56.13,56.16,56.12,56.13,102873.0,42.4303,42.453,42.4228,42.4303,102873.0
2017-02-24 14:00:00,56.14,56.15,56.11,56.14,126973.0,42.4379,42.4454,42.4152,42.4379,126973.0
2017-02-24 14:10:00,56.14,56.17,56.12,56.16,125661.0,42.4379,42.4606,42.4228,42.453,125661.0
2017-02-24 14:20:00,56.16,56.19,56.14,56.18,159821.0,42.453,42.4757,42.4379,42.4681,159821.0
2017-02-24 14:30:00,56.19,56.24,56.18,56.22,128703.0,42.4757,42.5135,42.4681,42.4984,128703.0
2017-02-24 14:40:00,56.22,56.23,56.16,56.18,142188.0,42.4984,42.5059,42.453,42.4681,142188.0
2017-02-24 14:50:00,56.18,56.19,56.14,56.16,82575.0,42.4681,42.4757,42.4379,42.453,82575.0
2017-02-24 15:00:00,56.15,56.22,56.15,56.19,181274.0,42.4454,42.4984,42.4454,42.4757,181274.0
2017-02-24 15:10:00,56.19,56.21,56.17,56.18,179168.0,42.4757,42.4908,42.4606,42.4681,179168.0
2017-02-24 15:20:00,56.19,56.28,56.18,56.25,244192.0,42.4757,42.5437,42.4681,42.521,244192.0
2017-02-24 15:30:00,56.25,56.37,56.25,56.3,332941.0,42.521,42.6118,42.521,42.5588,332941.0
2017-02-24 15:40:00,56.3,56.46,56.29,56.45,319431.0,42.5588,42.6798,42.5513,42.6722,319431.0
2017-02-24 15:50:00,56.45,56.47,56.37,56.42,490212.0,42.6722,42.6873,42.6118,42.6495,490212.0
2017-02-27 09:30:00,56.5,56.99,56.5,56.93,519994.0,42.71,43.0804,42.71,43.0351,519994.0
2017-02-27 09:40:00,56.93,56.98,56.63,56.71,295546.0,43.0351,43.0729,42.8083,42.8688,295546.0
2017-02-27 09:50:00,56.71,56.93,56.66,56.88,179689.0,42.8688,43.0351,42.831,42.9973,179689.0
2017-02-27 10:00:00,56.89,56.99,56.79,56.98,232344.0,43.0048,43.0804,42.9292,43.0729,232344.0
2017-02-27 10:10:00,56.98,56.98,56.78,56.85,190216.0,43.0729,43.0729,42.9217,42.9746,190216.0
2017-02-27 10:20:00,56.85,56.99,56.81,56.96,148230.0,42.9746,43.0804,42.9444,43.0577,148230.0
2017-02-27 10:30:00,56.95,57.0,56.86,56.96,192662.0,43.0502,43.088,42.9822,43.0577,192662.0
2017-02-27 10:40:00,56.97,56.99,56.86,56.88,172780.0,43.0653,43.0804,42.9822,42.9973,172780.0
2017-02-27 10:50:00,56.89,56.93,56.82,56.83,147059.0,43.0048,43.0351,42.9519,42.9595,147059.0
2017-02-27 11:00:00,56.83,56.99,56.83,56.94,167312.0,42.9595,43.0804,42.9595,43.0426,167312.0
2017-02-27 11:10:00,56.94,56.95,56.76,56.81,120469.0,43.0426,43.0502,42.9066,42.9444,120469.0
2017-02-27 11:20:00,56.8,56.81,56.72,56.76,126322.0,42.9368,42.9444,42.8763,42.9066,126322.0
2017-02-27 11:30:00,56.76,56.82,56.71,56.77,125034.0,42.9066,42.9519,42.8688,42.9141,125034.0
2017-02-27 11:40:00,56.78,56.82,56.68,56.68,153160.0,42.9217,42.9519,42.8461,42.8461,153160.0
2017-02-27 11:50:00,56.69,56.74,56.67,56.7,100172.0,42.8536,42.8914,42.8385,42.8612,100172.0
2017-02-27 12:00:00,56.71,56.73,56.67,56.71,97696.0,42.8688,42.8839,42.8385,42.8688,97696.0
2017-02-27 12:10:00,56.72,56.76,56.6,56.62,111926.0,42.8763,42.9066,42.7856,42.8007,111926.0
2017-02-27 12:20:00,56.63,56.63,56.58,56.62,81595.0,42.8083,42.8083,42.7705,42.8007,81595.0
2017-02-27 12:30:00,56.62,56.7,56.55,56.56,116880.0,42.8007,42.8612,42.7478,42.7554,116880.0
2017-02-27 12:40:00,56.56,56.61,56.5,56.5,86205.0,42.7554,42.7932,42.71,42.71,86205.0
2017-02-27 12:50:00,56.51,56.51,56.43,56.48,134855.0,42.7176,42.7176,42.6571,42.6949,134855.0
2017-02-27 13:00:00,56.49,56.49,56.38,56.44,184949.0,42.7025,42.7025,42.6193,42.6647,184949.0
2017-02-27 13:10:00,56.44,56.5,56.41,56.44,116907.0,42.6647,42.71,42.642,42.6647,116907.0
2017-02-27 13:20:00,56.43,56.47,56.38,56.43,125453.0,42.6571,42.6873,42.6193,42.6571,125453.0
2017-02-27 13:30:00,56.42,56.53,56.42,56.53,121055.0,42.6495,42.7327,42.6495,42.7327,121055.0
2017-02-27 13:40:00,56.53,56.54,56.43,56.43,131811.0,42.7327,42.7403,42.6571,42.6571,131811.0
2017-02-27 13:50:00,56.44,56.48,56.41,56.45,104243.0,42.6647,42.6949,42.642,42.6722,104243.0
2017-02-27 14:00:00,56.45,56.5,56.35,56.36,127799.0,42.6722,42.71,42.5966,42.6042,127799.0
2017-02-27 14:10:00,56.35,56.35,56.24,56.32,275772.0,42.5966,42.5966,42.5135,42.574,275772.0
2017-02-27 14:20:00,56.32,56.44,56.3,56.4,86259.0,42.574,42.6647,42.5588,42.6344,86259.0
2017-02-27 14:30:00,56.41,56.51,56.4,56.48,136749.0,42.642,42.7176,42.6344,42.6949,136749.0
2017-02-27 14:40:00,56.48,56.52,56.43,56.52,143042.0,42.6949,42.7251,42.6571,42.7251,143042.0
2017-02-27 14:50:00,56.52,56.58,56.48,56.51,139668.0,42.7251,42.7705,42.6949,42.7176,139668.0
2017-02-27 15:00:00,56.52,56.7,56.52,56.7,162947.0,42.7251,42.8612,42.7251,42.8612,162947.0
2017-02-27 15:10:00,56.7,56.72,56.66,56.68,128533.0,42.8612,42.8763,42.831,42.8461,128533.0
2017-02-27 15:20:00,56.68,56.73,56.66,56.72,154067.0,42.8461,42.8839,42.831,42.8763,154067.0
2017-02-27 15:30:00,56.72,56.79,56.7,56.72,208019.0,42.8763,42.9292,42.8612,42.8763,208019.0
2017-02-27 15:40:00,56.73,56.73,56.57,56.58,264697.0,42.8839,42.8839,42.7629,42.7705,264697.0
2017-02-27 15:50:00,56.58,56.61,56.5,56.57,498698.0,42.7705,42.7932,42.71,42.7629,498698.0
2017-02-28 09:30:00,56.54,56.93,56.51,56.63,364577.0,42.7403,43.0351,42.7176,42.8083,364577.0
2017-02-28 09:40:00,56.63,56.91,56.61,56.69,234201.0,42.8083,43.02,42.7932,42.8536,234201.0
2017-02-28 09:50:00,56.69,56.69,56.28,56.52,309463.0,42.8536,42.8536,42.5437,42.7251,309463.0
2017-02-28 10:00:00,56.54,56.54,56.21,56.33,227275.0,42.7403,42.7403,42.4908,42.5815,227275.0
2017-02-28 10:10:00,56.32,56.51,56.32,56.43,173288.0,42.574,42.7176,42.574,42.6571,173288.0
2017-02-28 10:20:00,56.42,56.46,56.3,56.34,99413.0,42.6495,42.6798,42.5588,42.5891,99413.0
2017-02-28 10:30:00,56.34,56.47,56.33,56.42,122705.0,42.5891,42.6873,42.5815,42.6495,122705.0
2017-02-28 10:40:00,56.43,56.44,56.37,56.42,103592.0,42.6571,42.6647,42.6118,42.6495,103592.0
2017-02-28 10:50:00,56.42,56.53,56.41,56.52,119616.0,42.6495,42.7327,42.642,42.7251,119616.0
2017-02-28 11:00:00,56.52,56.64,56.51,56.61,133363.0,42.7251,42.8159,42.7176,42.7932,133363.0
2017-02-28 11:10:00,56.61,56.77,56.61,56.74,146003.0,42.7932,42.9141,42.7932,42.8914,146003.0
2017-02-28 11:20:00,56.73,56.77,56.64,56.7,113389.0,42.8839,42.9141,42.8159,42.8612,113389.0
2017-02-28 11:30:00,56.7,56.72,56.6,56.64,109338.0,42.8612,42.8763,42.7856,42.8159,109338.0
2017-02-28 11:40:00,56.64,56.66,56.59,56.64,103833.0,42.8159,42.831,42.7781,42.8159,103833.0
2017-02-28 11:50:00,56.64,56.76,56.61,56.73,170335.0,42.8159,42.9066,42.7932,42.8839,170335.0
2017-02-28 12:00:00,56.72,56.72,56.67,56.7,118631.0,42.8763,42.8763,42.8385,42.8612,118631.0
2017-02-28 12:10:00,56.69,56.72,56.66,56.68,140931.0,42.8536,42.8763,42.831,42.8461,140931.0
2017-02-28 12:20:00,56.67,56.68,56.41,56.49,154364.0,42.8385,42.8461,42.642,42.7025,154364.0
2017-02-28 12:30:00,56.48,56.66,56.46,56.64,158972.0,42.6949,42.831,42.6798,42.8159,158972.0
2017-02-28 12:40:00,56.63,56.63,56.5,56.55,231601.0,42.8083,42.8083,42.71,42.7478,231601.0
2017-02-28 12:50:00,56.55,56.63,56.53,56.61,117334.0,42.7478,42.8083,42.7327,42.7932,117334.0
2017-02-28 13:00:00,56.6,56.62,56.55,56.57,170053.0,42.7856,42.8007,42.7478,42.7629,170053.0
2017-02-28 13:10:00,56.57,56.61,56.54,56.61,167331.0,42.7629,42.7932,42.7403,42.7932,167331.0
2017-02-28 13:20:00,56.61,56.61,56.55,56.61,126020.0,42.7932,42.7932,42.7478,42.7932,126020.0
2017-02-28 13:30:00,56.61,56.66,56.56,56.66,100964.0,42.7932,42.831,42.7554,42.831,100964.0
2017-02-28 13:40:00,56.67,56.69,56.64,56.68,99927.0,42.8385,42.8536,42.8159,42.8461,99927.0
2017-02-28 13:50:00,56.69,56.69,56.64,56.68,83264.0,42.8536,42.8536,42.8159,42.8461,83264.0
2017-02-28 14:00:00,56.69,56.71,56.62,56.64,87664.0,42.8536,42.8688,42.8007,42.8159,87664.0
2017-02-28 14:10:00,56.64,56.7,56.64,56.7,90273.0,42.8159,42.8612,42.8159,42.8612,90273.0
2017-02-28 14:20:00,56.7,56.71,56.64,56.7,131469.0,42.8612,42.8688,42.8159,42.8612,131469.0
2017-02-28 14:30:00,56.71,56.73,56.68,56.68,128486.0,42.8688,42.8839,42.8461,42.8461,128486.0
2017-02-28 14:40:00,56.68,56.73,56.67,56.72,144970.0,42.8461,42.8839,42.8385,42.8763,144970.0
2017-02-28 14:50:00,56.73,56.73,56.66,56.68,158167.0,42.8839,42.8839,42.831,42.8461,158167.0
2017-02-28 15:00:00,56.69,56.77,56.68,56.72,213457.0,42.8536,42.9141,42.8461,42.8763,213457.0
2017-02-28 15:10:00,56.72,56.79,56.72,56.76,101434.0,42.8763,42.9292,42.8763,42.9066,101434.0
2017-02-28 15:20:00,56.76,56.77,56.71,56.72,176540.0,42.9066,42.9141,42.8688,42.8763,176540.0
2017-02-28 15:30:00,56.71,56.75,56.56,56.61,310048.0,42.8688,42.899,42.7554,42.7932,310048.0
2017-02-28 15:40:00,56.61,56.74,56.57,56.74,239644.0,42.7932,42.8914,42.7629,42.8914,239644.0
2017-02-28 15:50:00,56.73,56.77,56.69,56.7,558966.0,42.8839,42.9141,42.8536,42.8612,558966.0
2017-03-01 09:30:00,57.0,57.18,56.81,56.81,475751.0,43.088,43.2241,42.9444,42.9444,475751.0
2017-03-01 09:40:00,56.82,56.84,56.52,56.65,378869.0,42.9519,42.967,42.7251,42.8234,378869.0
2017-03-01 09:50:00,56.65,56.79,56.65,56.71,243502.0,42.8234,42.9292,42.8234,42.8688,243502.0
2017-03-01 10:00:00,56.72,56.77,56.62,56.77,353714.0,42.8763,42.9141,42.8007,42.9141,353714.0
2017-03-01 10:10:00,56.76,56.97,56.73,56.92,193002.0,42.9066,43.0653,42.8839,43.0275,193002.0
2017-03-01 10:20:00,56.93,56.97,56.76,56.76,179974.0,43.0351,43.0653,42.9066,42.9066,179974.0
2017-03-01 10:30:00,56.77,56.8,56.72,56.74,231835.0,42.9141,42.9368,42.8763,42.8914,231835.0
2017-03-01 10:40:00,56.74,56.79,56.66,56.79,202295.0,42.8914,42.9292,42.831,42.9292,202295.0
2017-03-01 10:50:00,56.78,56.84,56.73,56.81,349300.0,42.9217,42.967,42.8839,42.9444,349300.0
2017-03-01 11:00:00,56.82,57.04,56.8,57.03,292935.0,42.9519,43.1182,42.9368,43.1107,292935.0
2017-03-01 11:10:00,57.03,57.04,56.87,57.02,210545.0,43.1107,43.1182,42.9897,43.1031,210545.0
2017-03-01 11:20:00,57.02,57.09,56.95,57.02,171095.0,43.1031,43.156,43.0502,43.1031,171095.0
2017-03-01 11:30:00,57.03,57.07,56.92,56.96,149652.0,43.1107,43.1409,43.0275,43.0577,149652.0
2017-03-01 11:40:00,56.95,56.98,56.9,56.92,177684.0,43.0502,43.0729,43.0124,43.0275,177684.0
2017-03-01 11:50:00,56.91,57.01,56.85,56.88,836329.0,43.02,43.0955,42.9746,42.9973,836329.0
2017-03-01 12:00:00,56.89,56.98,56.88,56.9,179850.0,43.0048,43.0729,42.9973,43.0124,179850.0
2017-03-01 12:10:00,56.91,57.04,56.87,57.04,154775.0,43.02,43.1182,42.9897,43.1182,154775.0
2017-03-01 12:20:00,57.04,57.08,56.93,57.08,132897.0,43.1182,43.1485,43.0351,43.1485,132897.0
2017-03-01 12:30:00,57.07,57.08,56.99,57.0,75039.0,43.1409,43.1485,43.0804,43.088,75039.0
2017-03-01 12:40:00,57.0,57.03,56.96,57.0,154357.0,43.088,43.1107,43.0577,43.088,154357.0
2017-03-01 12:50:00,57.0,57.02,56.95,56.98,94317.0,43.088,43.1031,43.0502,43.0729,94317.0
2017-03-01 13:00:00,56.99,57.09,56.98,57.02,137640.0,43.0804,43.156,43.0729,43.1031,137640.0
2017-03-01 13:10:00,57.02,57.03,56.94,56.96,162378.0,43.1031,43.1107,43.0426,43.0577,162378.0
2017-03-01 13:20:00,56.96,57.03,56.96,57.0,160640.0,43.0577,43.1107,43.0577,43.088,160640.0
2017-03-01 13:30:00,57.01,57.06,56.97,57.0,133797.0,43.0955,43.1333,43.0653,43.088,133797.0
2017-03-01 13:40:00,57.01,57.09,57.0,57.07,92332.0,43.0955,43.156,43.088,43.1409,92332.0
2017-03-01 13:50:00,57.07,57.07,57.0,57.05,132193.0,43.1409,43.1409,43.088,43.1258,132193.0
2017-03-01 14:00:00,57.05,57.09,57.04,57.08,172112.0,43.1258,43.156,43.1182,43.1485,172112.0
2017-03-01 14:10:00,57.07,57.11,57.01,57.07,362633.0,43.1409,43.1711,43.0955,43.1409,362633.0
2017-03-01 14:20:00,57.07,57.14,57.07,57.09,147593.0,43.1409,43.1938,43.1409,43.156,147593.0
2017-03-01 14:30:00,57.09,57.1,57.04,57.07,161494.0,43.156,43.1636,43.1182,43.1409,161494.0
2017-03-01 14:40:00,57.07,57.08,57.0,57.03,106333.0,43.1409,43.1485,43.088,43.1107,106333.0
2017-03-01 14:50:00,57.03,57.09,57.01,57.09,125195.0,43.1107,43.156,43.0955,43.156,125195.0
2017-03-01 15:00:00,57.09,57.1,56.92,56.94,136613.0,43.156,43.1636,43.0275,43.0426,136613.0
2017-03-01 15:10:00,56.93,56.97,56.87,56.94,187365.0,43.0351,43.0653,42.9897,43.0426,187365.0
2017-03-01 15:20:00,56.95,57.01,56.89,57.0,220566.0,43.0502,43.0955,43.0048,43.088,220566.0
2017-03-01 15:30:00,57.01,57.07,56.97,57.04,299520.0,43.0955,43.1409,43.0653,43.1182,299520.0
2017-03-01 15:40:00,57.05,57.12,57.04,57.11,335005.0,43.1258,43.1787,43.1182,43.1711,335005.0
2017-03-01 15:50:00,57.11,57.24,57.08,57.16,1117317.0,43.1711,43.2694,43.1485,43.2089,1117317.0
2017-03-02 09:30:00,56.89,57.2,56.84,57.08,319647.0,43.0048,43.2392,42.967,43.1485,319647.0
2017-03-02 09:40:00,57.06,57.1,56.85,56.91,304583.0,43.1333,43.1636,42.9746,43.02,304583.0
2017-03-02 09:50:00,56.92,56.94,56.59,56.75,368873.0,43.0275,43.0426,42.7781,42.899,368873.0
2017-03-02 10:00:00,56.76,57.02,56.69,56.92,544122.0,42.9066,43.1031,42.8536,43.0275,544122.0
2017-03-02 10:10:00,56.91,56.97,56.76,56.78,172969.0,43.02,43.0653,42.9066,42.9217,172969.0
2017-03-02 10:20:00,56.79,56.84,56.73,56.77,276747.0,42.9292,42.967,42.8839,42.9141,276747.0
2017-03-02 10:30:00,56.78,56.91,56.74,56.85,262097.0,42.9217,43.02,42.8914,42.9746,262097.0
2017-03-02 10:40:00,56.85,56.96,56.83,56.9,222100.0,42.9746,43.0577,42.9595,43.0124,222100.0
2017-03-02 10:50:00,56.9,57.0,56.9,56.99,194234.0,43.0124,43.088,43.0124,43.0804,194234.0
2017-03-02 11:00:00,56.98,57.01,56.93,57.01,148811.0,43.0729,43.0955,43.0351,43.0955,148811.0
2017-03-02 11:10:00,57.01,57.17,56.99,57.12,197020.0,43.0955,43.2165,43.0804,43.1787,197020.0
2017-03-02 11:20:00,57.12,57.2,57.1,57.2,169792.0,43.1787,43.2392,43.1636,43.2392,169792.0
2017-03-02 11:30:00,57.19,57.24,57.12,57.18,250102.0,43.2316,43.2694,43.1787,43.2241,250102.0
2017-03-02 11:40:00,57.18,57.25,57.13,57.24,221338.0,43.2241,43.277,43.1863,43.2694,221338.0
2017-03-02 11:50:00,57.24,57.4,57.24,57.39,133537.0,43.2694,43.3904,43.2694,43.3828,133537.0
2017-03-02 12:00:00,57.39,57.43,57.35,57.43,151142.0,43.3828,43.413,43.3526,43.413,151142.0
2017-03-02 12:10:00,57.43,57.49,57.37,57.47,189484.0,43.413,43.4584,43.3677,43.4433,189484.0
2017-03-02 12:20:00,57.47,57.47,57.32,57.33,109091.0,43.4433,43.4433,43.3299,43.3374,109091.0
2017-03-02 12:30:00,57.33,57.43,57.32,57.43,69065.0,43.3374,43.413,43.3299,43.413,69065.0
2017-03-02 12:40:00,57.43,57.43,57.33,57.35,93377.0,43.413,43.413,43.3374,43.3526,93377.0
2017-03-02 12:50:00,57.34,57.4,57.32,57.37,66311.0,43.345,43.3904,43.3299,43.3677,66311.0
2017-03-02 13:00:00,57.38,57.39,57.3,57.32,81424.0,43.3752,43.3828,43.3148,43.3299,81424.0
2017-03-02 13:10:00,57.32,57.35,57.23,57.25,71119.0,43.3299,43.3526,43.2619,43.277,71119.0
2017-03-02 13:20:00,57.25,57.35,57.22,57.34,109060.0,43.277,43.3526,43.2543,43.345,109060.0
2017-03-02 13:30:00,57.32,57.33,57.27,57.3,75233.0,43.3299,43.3374,43.2921,43.3148,75233.0
2017-03-02 13:40:00,57.3,57.37,57.29,57.36,49346.0,43.3148,43.3677,43.3072,43.3601,49346.0
2017-03-02 13:50:00,57.35,57.37,57.29,57.3,100028.0,43.3526,43.3677,43.3072,43.3148,100028.0
2017-03-02 14:00:00,57.3,57.3,57.23,57.23,114313.0,43.3148,43.3148,43.2619,43.2619,114313.0
2017-03-02 14:10:00,57.24,57.24,57.18,57.23,93377.0,43.2694,43.2694,43.2241,43.2619,93377.0
2017-03-02 14:20:00,57.23,57.28,57.17,57.27,91418.0,43.2619,43.2996,43.2165,43.2921,91418.0
2017-03-02 14:30:00,57.26,57.32,57.24,57.29,80584.0,43.2845,43.3299,43.2694,43.3072,80584.0
2017-03-02 14:40:00,57.28,57.28,57.2,57.26,98986.0,43.2996,43.2996,43.2392,43.2845,98986.0
2017-03-02 14:50:00,57.25,57.26,57.17,57.19,67758.0,43.277,43.2845,43.2165,43.2316,67758.0
2017-03-02 15:00:00,57.19,57.19,57.08,57.09,99129.0,43.2316,43.2316,43.1485,43.156,99129.0
2017-03-02 15:10:00,57.08,57.08,56.95,57.0,157435.0,43.1485,43.1485,43.0502,43.088,157435.0
2017-03-02 15:20:00,57.01,57.08,57.0,57.05,101302.0,43.0955,43.1485,43.088,43.1258,101302.0
2017-03-02 15:30:00,57.04,57.09,57.01,57.05,151305.0,43.1182,43.156,43.0955,43.1258,151305.0
2017-03-02 15:40:00,57.05,57.05,56.9,56.93,269978.0,43.1258,43.1258,43.0124,43.0351,269978.0
2017-03-02 15:50:00,56.93,56.97,56.79,56.84,965921.0,43.0351,43.0653,42.9292,42.967,965921.0
2017-03-03 09:30:00,56.74,57.08,56.7,56.85,224190.0,42.8914,43.1485,42.8612,42.9746,224190.0
2017-03-03 09:40:00,56.86,56.87,56.74,56.84,173970.0,42.9822,42.9897,42.8914,42.967,173970.0
2017-03-03 09:50:00,56.84,56.93,56.8,56.81,169516.0,42.967,43.0351,42.9368,42.9444,169516.0
2017-03-03 10:00:00,56.8,56.89,56.62,56.64,242371.0,42.9368,43.0048,42.8007,42.8159,242371.0
2017-03-03 10:10:00,56.63,56.88,56.63,56.78,189208.0,42.8083,42.9973,42.8083,42.9217,189208.0
2017-03-03 10:20:00,56.78,56.9,56.68,56.74,402638.0,42.9217,43.0124,42.8461,42.8914,402638.0
2017-03-03 10:30:00,56.74,56.82,56.69,56.75,481839.0,42.8914,42.9519,42.8536,42.899,481839.0
2017-03-03 10:40:00,56.75,56.83,56.7,56.79,164384.0,42.899,42.9595,42.8612,42.9292,164384.0
2017-03-03 10:50:00,56.79,56.86,56.74,56.75,117523.0,42.9292,42.9822,42.8914,42.899,117523.0
2017-03-03 11:00:00,56.75,56.92,56.66,56.86,437544.0,42.899,43.0275,42.831,42.9822,437544.0
2017-03-03 11:10:00,56.87,56.98,56.86,56.96,79295.0,42.9897,43.0729,42.9822,43.0577,79295.0
2017-03-03 11:20:00,56.97,56.99,56.88,56.91,85229.0,43.0653,43.0804,42.9973,43.02,85229.0
2017-03-03 11:30:00,56.91,56.93,56.86,56.91,153887.0,43.02,43.0351,42.9822,43.02,153887.0
2017-03-03 11:40:00,56.92,56.98,56.91,56.92,77851.0,43.0275,43.0729,43.02,43.0275,77851.0
2017-03-03 11:50:00,56.92,57.0,56.91,56.99,110777.0,43.0275,43.088,43.02,43.0804,110777.0
2017-03-03 12:00:00,56.99,57.0,56.96,57.0,141550.0,43.0804,43.088,43.0577,43.088,141550.0
2017-03-03 12:10:00,57.0,57.06,56.97,57.01,161387.0,43.088,43.1333,43.0653,43.0955,161387.0
2017-03-03 12:20:00,57.0,57.1,56.98,57.08,85771.0,43.088,43.1636,43.0729,43.1485,85771.0
2017-03-03 12:30:00,57.08,57.18,57.05,57.1,128733.0,43.1485,43.2241,43.1258,43.1636,128733.0
2017-03-03 12:40:00,57.11,57.17,57.09,57.13,134146.0,43.1711,43.2165,43.156,43.1863,134146.0
2017-03-03 12:50:00,57.12,57.16,57.11,57.16,62177.0,43.1787,43.2089,43.1711,43.2089,62177.0
2017-03-03 13:00:00,57.16,57.25,57.07,57.24,119731.0,43.2089,43.277,43.1409,43.2694,119731.0
2017-03-03 13:10:00,57.25,57.25,57.2,57.23,70673.0,43.277,43.277,43.2392,43.2619,70673.0
2017-03-03 13:20:00,57.23,57.32,57.21,57.31,91110.0,43.2619,43.3299,43.2467,43.3223,91110.0
2017-03-03 13:30:00,57.31,57.32,57.24,57.28,77125.0,43.3223,43.3299,43.2694,43.2996,77125.0
2017-03-03 13:40:00,57.27,57.34,57.25,57.26,109376.0,43.2921,43.345,43.277,43.2845,109376.0
2017-03-03 13:50:00,57.26,57.26,57.16,57.23,77876.0,43.2845,43.2845,43.2089,43.2619,77876.0
2017-03-03 14:00:00,57.22,57.24,57.13,57.14,84810.0,43.2543,43.2694,43.1863,43.1938,84810.0
2017-03-03 14:10:00,57.14,57.14,57.01,57.01,86161.0,43.1938,43.1938,43.0955,43.0955,86161.0
2017-03-03 14:20:00,57.01,57.07,56.96,56.97,114520.0,43.0955,43.1409,43.0577,43.0653,114520.0
2017-03-03 14:30:00,56.97,57.03,56.94,57.0,116673.0,43.0653,43.1107,43.0426,43.088,116673.0
2017-03-03 14:40:00,57.0,57.01,56.94,56.99,106435.0,43.088,43.0955,43.0426,43.0804,106435.0
2017-03-03 14:50:00,56.99,57.0,56.96,56.98,85881.0,43.0804,43.088,43.0577,43.0729,85881.0
2017-03-03 15:00:00,56.98,56.99,56.91,56.97,113297.0,43.0729,43.0804,43.02,43.0653,113297.0
2017-03-03 15:10:00,56.97,57.03,56.96,57.0,122539.0,43.0653,43.1107,43.0577,43.088,122539.0
2017-03-03 15:20:00,57.0,57.01,56.96,56.98,104941.0,43.088,43.0955,43.0577,43.0729,104941.0
2017-03-03 15:30:00,56.97,57.1,56.97,57.09,156946.0,43.0653,43.1636,43.0653,43.156,156946.0
2017-03-03 15:40:00,57.08,57.12,57.04,57.1,346890.0,43.1485,43.1787,43.1182,43.1636,346890.0
2017-03-03 15:50:00,57.09,57.3,57.08,57.25,783447.0,43.156,43.3148,43.1485,43.277,783447.0
2017-03-06 09:30:00,57.02,57.15,56.94,56.98,251450.0,43.1031,43.2014,43.0426,43.0729,251450.0
2017-03-06 09:40:00,56.99,56.99,56.8,56.94,189264.0,43.0804,43.0804,42.9368,43.0426,189264.0
2017-03-06 09:50:00,56.94,56.94,56.45,56.5,312332.0,43.0426,43.0426,42.6722,42.71,312332.0
2017-03-06 10:00:00,56.5,56.77,56.47,56.72,170028.0,42.71,42.9141,42.6873,42.8763,170028.0
2017-03-06 10:10:00,56.71,56.75,56.58,56.59,214871.0,42.8688,42.899,42.7705,42.7781,214871.0
2017-03-06 10:20:00,56.6,56.64,56.51,56.6,142959.0,42.7856,42.8159,42.7176,42.7856,142959.0
2017-03-06 10:30:00,56.6,56.61,56.48,56.51,138252.0,42.7856,42.7932,42.6949,42.7176,138252.0
2017-03-06 10:40:00,56.52,56.57,56.35,56.36,216403.0,42.7251,42.7629,42.5966,42.6042,216403.0
2017-03-06 10:50:00,56.37,56.38,56.26,56.34,191117.0,42.6118,42.6193,42.5286,42.5891,191117.0
2017-03-06 11:00:00,56.34,56.39,56.29,56.35,228266.0,42.5891,42.6269,42.5513,42.5966,228266.0
2017-03-06 11:10:00,56.35,56.48,56.23,56.46,253038.0,42.5966,42.6949,42.5059,42.6798,253038.0
2017-03-06 11:20:00,56.46,56.58,56.46,56.5,105737.0,42.6798,42.7705,42.6798,42.71,105737.0
2017-03-06 11:30:00,56.51,56.55,56.48,56.51,97537.0,42.7176,42.7478,42.6949,42.7176,97537.0
2017-03-06 11:40:00,56.51,56.57,56.48,56.55,99154.0,42.7176,42.7629,42.6949,42.7478,99154.0
2017-03-06 11:50:00,56.55,56.67,56.55,56.67,108309.0,42.7478,42.8385,42.7478,42.8385,108309.0
2017-03-06 12:00:00,56.66,56.75,56.64,56.74,111081.0,42.831,42.899,42.8159,42.8914,111081.0
2017-03-06 12:10:00,56.73,56.79,56.7,56.74,74248.0,42.8839,42.9292,42.8612,42.8914,74248.0
2017-03-06 12:20:00,56.74,56.9,56.74,56.87,131637.0,42.8914,43.0124,42.8914,42.9897,131637.0
2017-03-06 12:30:00,56.89,56.89,56.82,56.85,110417.0,43.0048,43.0048,42.9519,42.9746,110417.0
2017-03-06 12:40:00,56.85,56.95,56.82,56.92,121571.0,42.9746,43.0502,42.9519,43.0275,121571.0
2017-03-06 12:50:00,56.93,57.03,56.91,57.0,160303.0,43.0351,43.1107,43.02,43.088,160303.0
2017-03-06 13:00:00,57.0,57.05,56.97,57.0,111399.0,43.088,43.1258,43.0653,43.088,111399.0
2017-03-06 13:10:00,57.01,57.08,57.0,57.03,157555.0,43.0955,43.1485,43.088,43.1107,157555.0
2017-03-06 13:20:00,57.04,57.06,57.0,57.02,171117.0,43.1182,43.1333,43.088,43.1031,171117.0
2017-03-06 13:30:00,57.02,57.06,57.0,57.04,78925.0,43.1031,43.1333,43.088,43.1182,78925.0
2017-03-06 13:40:00,57.04,57.07,56.91,56.93,104643.0,43.1182,43.1409,43.02,43.0351,104643.0
2017-03-06 13:50:00,56.93,57.07,56.92,57.06,173349.0,43.0351,43.1409,43.0275,43.1333,173349.0
2017-03-06 14:00:00,57.06,57.06,57.0,57.04,116848.0,43.1333,43.1333,43.088,43.1182,116848.0
2017-03-06 14:10:00,57.05,57.09,57.02,57.03,114042.0,43.1258,43.156,43.1031,43.1107,114042.0
2017-03-06 14:20:00,57.03,57.04,56.99,57.01,110547.0,43.1107,43.1182,43.0804,43.0955,110547.0
2017-03-06 14:30:00,57.0,57.05,56.99,57.03,101197.0,43.088,43.1258,43.0804,43.1107,101197.0
2017-03-06 14:40:00,57.03,57.05,56.97,57.02,175286.0,43.1107,43.1258,43.0653,43.1031,175286.0
2017-03-06 14:50:00,57.01,57.12,57.01,57.11,138493.0,43.0955,43.1787,43.0955,43.1711,138493.0
2017-03-06 15:00:00,57.12,57.17,57.09,57.15,175529.0,43.1787,43.2165,43.156,43.2014,175529.0
2017-03-06 15:10:00,57.14,57.19,57.12,57.19,171427.0,43.1938,43.2316,43.1787,43.2316,171427.0
2017-03-06 15:20:00,57.19,57.22,57.11,57.12,203728.0,43.2316,43.2543,43.1711,43.1787,203728.0
2017-03-06 15:30:00,57.13,57.23,57.07,57.2,237180.0,43.1863,43.2619,43.1409,43.2392,237180.0
2017-03-06 15:40:00,57.2,57.21,57.14,57.17,303375.0,43.2392,43.2467,43.1938,43.2165,303375.0
2017-03-06 15:50:00,57.17,57.17,56.95,56.97,567286.0,43.2165,43.2165,43.0502,43.0653,567286.0
2017-03-07 09:30:00,56.17,56.4,55.78,56.06,679385.0,42.4606,42.6344,42.1658,42.3774,679385.0
2017-03-07 09:40:00,56.06,56.31,55.98,56.14,325593.0,42.3774,42.5664,42.3169,42.4379,325593.0
2017-03-07 09:50:00,56.15,56.35,56.14,56.24,231228.0,42.4454,42.5966,42.4379,42.5135,231228.0
2017-03-07 10:00:00,56.24,56.41,56.2,56.31,248814.0,42.5135,42.642,42.4832,42.5664,248814.0
2017-03-07 10:10:00,56.31,56.4,56.28,56.33,146949.0,42.5664,42.6344,42.5437,42.5815,146949.0
2017-03-07 10:20:00,56.33,56.38,56.27,56.33,168850.0,42.5815,42.6193,42.5362,42.5815,168850.0
2017-03-07 10:30:00,56.31,56.4,56.29,56.39,165456.0,42.5664,42.6344,42.5513,42.6269,165456.0
2017-03-07 10:40:00,56.39,56.48,56.37,56.38,184297.0,42.6269,42.6949,42.6118,42.6193,184297.0
2017-03-07 10:50:00,56.38,56.41,56.27,56.28,135045.0,42.6193,42.642,42.5362,42.5437,135045.0
2017-03-07 11:00:00,56.29,56.35,56.19,56.23,166363.0,42.5513,42.5966,42.4757,42.5059,166363.0
2017-03-07 11:10:00,56.23,56.25,56.16,56.19,113886.0,42.5059,42.521,42.453,42.4757,113886.0
2017-03-07 11:20:00,56.18,56.22,56.11,56.18,197076.0,42.4681,42.4984,42.4152,42.4681,197076.0
2017-03-07 11:30:00,56.18,56.28,56.17,56.22,120211.0,42.4681,42.5437,42.4606,42.4984,120211.0
2017-03-07 11:40:00,56.22,56.4,56.2,56.38,151382.0,42.4984,42.6344,42.4832,42.6193,151382.0
2017-03-07 11:50:00,56.37,56.5,56.34,56.5,133894.0,42.6118,42.71,42.5891,42.71,133894.0
2017-03-07 12:00:00,56.49,56.63,56.48,56.55,202471.0,42.7025,42.8083,42.6949,42.7478,202471.0
2017-03-07 12:10:00,56.55,56.57,56.47,56.48,77456.0,42.7478,42.7629,42.6873,42.6949,77456.0
2017-03-07 12:20:00,56.47,56.62,56.43,56.59,139303.0,42.6873,42.8007,42.6571,42.7781,139303.0
2017-03-07 12:30:00,56.58,56.59,56.48,56.53,174142.0,42.7705,42.7781,42.6949,42.7327,174142.0
2017-03-07 12:40:00,56.54,56.57,56.44,56.48,198102.0,42.7403,42.7629,42.6647,42.6949,198102.0
2017-03-07 12:50:00,56.48,56.52,56.43,56.47,147045.0,42.6949,42.7251,42.6571,42.6873,147045.0
2017-03-07 13:00:00,56.48,56.49,56.42,56.45,204699.0,42.6949,42.7025,42.6495,42.6722,204699.0
2017-03-07 13:10:00,56.44,56.56,56.43,56.55,241038.0,42.6647,42.7554,42.6571,42.7478,241038.0
2017-03-07 13:20:00,56.56,56.6,56.48,56.51,79799.0,42.7554,42.7856,42.6949,42.7176,79799.0
2017-03-07 13:30:00,56.51,56.53,56.43,56.45,78120.0,42.7176,42.7327,42.6571,42.6722,78120.0
2017-03-07 13:40:00,56.44,56.48,56.37,56.42,115883.0,42.6647,42.6949,42.6118,42.6495,115883.0
2017-03-07 13:50:00,56.42,56.5,56.41,56.47,71795.0,42.6495,42.71,42.642,42.6873,71795.0
2017-03-07 14:00:00,56.47,56.56,56.44,56.52,166728.0,42.6873,42.7554,42.6647,42.7251,166728.0
2017-03-07 14:10:00,56.52,56.6,56.48,56.56,102858.0,42.7251,42.7856,42.6949,42.7554,102858.0
2017-03-07 14:20:00,56.57,56.6,56.52,56.57,70969.0,42.7629,42.7856,42.7251,42.7629,70969.0
2017-03-07 14:30:00,56.57,56.58,56.51,56.53,71978.0,42.7629,42.7705,42.7176,42.7327,71978.0
2017-03-07 14:40:00,56.53,56.58,56.47,56.52,86417.0,42.7327,42.7705,42.6873,42.7251,86417.0
2017-03-07 14:50:00,56.52,56.54,56.47,56.48,134247.0,42.7251,42.7403,42.6873,42.6949,134247.0
2017-03-07 15:00:00,56.48,56.51,56.39,56.43,119958.0,42.6949,42.7176,42.6269,42.6571,119958.0
2017-03-07 15:10:00,56.43,56.47,56.36,56.37,128573.0,42.6571,42.6873,42.6042,42.6118,128573.0
2017-03-07 15:20:00,56.38,56.42,56.3,56.31,156711.0,42.6193,42.6495,42.5588,42.5664,156711.0
2017-03-07 15:30:00,56.31,56.41,56.31,56.34,166193.0,42.5664,42.642,42.5664,42.5891,166193.0
2017-03-07 15:40:00,56.34,56.36,56.14,56.19,306576.0,42.5891,42.6042,42.4379,42.4757,306576.0
2017-03-07 15:50:00,56.2,56.37,56.09,56.32,966963.0,42.4832,42.6118,42.4001,42.574,966963.0
2017-03-08 09:30:00,56.33,56.6,56.22,56.31,270351.0,42.5815,42.7856,42.4984,42.5664,270351.0
2017-03-08 09:40:00,56.32,56.58,56.27,56.56,147673.0,42.574,42.7705,42.5362,42.7554,147673.0
2017-03-08 09:50:00,56.56,56.62,56.46,56.48,155014.0,42.7554,42.8007,42.6798,42.6949,155014.0
2017-03-08 10:00:00,56.48,56.71,56.47,56.6,172771.0,42.6949,42.8688,42.6873,42.7856,172771.0
2017-03-08 10:10:00,56.61,56.74,56.6,56.73,139372.0,42.7932,42.8914,42.7856,42.8839,139372.0
2017-03-08 10:20:00,56.73,56.9,56.72,56.83,255644.0,42.8839,43.0124,42.8763,42.9595,255644.0
2017-03-08 10:30:00,56.85,56.9,56.75,56.87,251482.0,42.9746,43.0124,42.899,42.9897,251482.0
2017-03-08 10:40:00,56.87,56.9,56.81,56.87,147683.0,42.9897,43.0124,42.9444,42.9897,147683.0
2017-03-08 10:50:00,56.88,57.06,56.86,57.0,155415.0,42.9973,43.1333,42.9822,43.088,155415.0
2017-03-08 11:00:00,57.0,57.15,57.0,57.09,149352.0,43.088,43.2014,43.088,43.156,149352.0
2017-03-08 11:10:00,57.09,57.09,56.92,56.99,131807.0,43.156,43.156,43.0275,43.0804,131807.0
2017-03-08 11:20:00,57.0,57.07,56.95,57.06,103938.0,43.088,43.1409,43.0502,43.1333,103938.0
2017-03-08 11:30:00,57.06,57.12,56.95,57.11,117459.0,43.1333,43.1787,43.0502,43.1711,117459.0
2017-03-08 11:40:00,57.11,57.15,57.06,57.14,103670.0,43.1711,43.2014,43.1333,43.1938,103670.0
2017-03-08 11:50:00,57.14,57.18,57.06,57.08,118675.0,43.1938,43.2241,43.1333,43.1485,118675.0
2017-03-08 12:00:00,57.09,57.18,57.08,57.14,309894.0,43.156,43.2241,43.1485,43.1938,309894.0
2017-03-08 12:10:00,57.13,57.21,57.12,57.17,100440.0,43.1863,43.2467,43.1787,43.2165,100440.0
2017-03-08 12:20:00,57.17,57.23,57.16,57.21,166103.0,43.2165,43.2619,43.2089,43.2467,166103.0
2017-03-08 12:30:00,57.21,57.26,57.19,57.21,127319.0,43.2467,43.2845,43.2316,43.2467,127319.0
2017-03-08 12:40:00,57.21,57.25,57.19,57.21,183760.0,43.2467,43.277,43.2316,43.2467,183760.0
2017-03-08 12:50:00,57.2,57.23,57.14,57.2,109434.0,43.2392,43.2619,43.1938,43.2392,109434.0
2017-03-08 13:00:00,57.19,57.23,57.14,57.18,98582.0,43.2316,43.2619,43.1938,43.2241,98582.0
2017-03-08 13:10:00,57.18,57.29,57.17,57.26,105360.0,43.2241,43.3072,43.2165,43.2845,105360.0
2017-03-08 13:20:00,57.26,57.26,57.14,57.17,92880.0,43.2845,43.2845,43.1938,43.2165,92880.0
2017-03-08 13:30:00,57.18,57.36,57.18,57.33,286704.0,43.2241,43.3601,43.2241,43.3374,286704.0
2017-03-08 13:40:00,57.34,57.38,57.29,57.32,133623.0,43.345,43.3752,43.3072,43.3299,133623.0
2017-03-08 13:50:00,57.33,57.48,57.3,57.46,184652.0,43.3374,43.4508,43.3148,43.4357,184652.0
2017-03-08 14:00:00,57.46,57.5,57.43,57.45,189083.0,43.4357,43.466,43.413,43.4282,189083.0
2017-03-08 14:10:00,57.44,57.48,57.34,57.34,158339.0,43.4206,43.4508,43.345,43.345,158339.0
2017-03-08 14:20:00,57.35,57.43,57.21,57.21,162828.0,43.3526,43.413,43.2467,43.2467,162828.0
2017-03-08 14:30:00,57.21,57.33,57.19,57.32,234646.0,43.2467,43.3374,43.2316,43.3299,234646.0
2017-03-08 14:40:00,57.32,57.41,57.3,57.4,185663.0,43.3299,43.3979,43.3148,43.3904,185663.0
2017-03-08 14:50:00,57.39,57.43,57.35,57.37,184077.0,43.3828,43.413,43.3526,43.3677,184077.0
2017-03-08 15:00:00,57.38,57.43,57.33,57.39,136450.0,43.3752,43.413,43.3374,43.3828,136450.0
2017-03-08 15:10:00,57.39,57.43,57.35,57.36,145872.0,43.3828,43.413,43.3526,43.3601,145872.0
2017-03-08 15:20:00,57.36,57.42,57.3,57.32,491644.0,43.3601,43.4055,43.3148,43.3299,491644.0
2017-03-08 15:30:00,57.31,57.31,57.07,57.13,320404.0,43.3223,43.3223,43.1409,43.1863,320404.0
2017-03-08 15:40:00,57.13,57.18,57.02,57.15,392199.0,43.1863,43.2241,43.1031,43.2014,392199.0
2017-03-08 15:50:00,57.14,57.18,57.02,57.12,687512.0,43.1938,43.2241,43.1031,43.1787,687512.0
2017-03-09 09:30:00,57.37,57.49,57.2,57.42,182172.0,43.3677,43.4584,43.2392,43.4055,182172.0
2017-03-09 09:40:00,57.39,57.57,57.39,57.5,151862.0,43.3828,43.5189,43.3828,43.466,151862.0
2017-03-09 09:50:00,57.5,57.59,57.33,57.37,212930.0,43.466,43.534,43.3374,43.3677,212930.0
2017-03-09 10:00:00,57.37,57.49,57.32,57.46,146455.0,43.3677,43.4584,43.3299,43.4357,146455.0
2017-03-09 10:10:00,57.45,57.56,57.44,57.55,119937.0,43.4282,43.5113,43.4206,43.5037,119937.0
2017-03-09 10:20:00,57.55,57.64,57.48,57.64,117596.0,43.5037,43.5718,43.4508,43.5718,117596.0
2017-03-09 10:30:00,57.64,57.75,57.58,57.63,197232.0,43.5718,43.6549,43.5264,43.5642,197232.0
2017-03-09 10:40:00,57.63,57.74,57.59,57.73,144276.0,43.5642,43.6474,43.534,43.6398,144276.0
2017-03-09 10:50:00,57.73,57.74,57.57,57.6,113807.0,43.6398,43.6474,43.5189,43.5415,113807.0
2017-03-09 11:00:00,57.61,57.67,57.51,57.61,108510.0,43.5491,43.5945,43.4735,43.5491,108510.0
2017-03-09 11:10:00,57.6,57.64,57.58,57.63,65450.0,43.5415,43.5718,43.5264,43.5642,65450.0
2017-03-09 11:20:00,57.62,57.67,57.59,57.67,91040.0,43.5567,43.5945,43.534,43.5945,91040.0
2017-03-09 11:30:00,57.67,57.79,57.65,57.76,125230.0,43.5945,43.6852,43.5793,43.6625,125230.0
2017-03-09 11:40:00,57.77,57.79,57.7,57.75,80833.0,43.6701,43.6852,43.6171,43.6549,80833.0
2017-03-09 11:50:00,57.76,57.77,57.56,57.58,143440.0,43.6625,43.6701,43.5113,43.5264,143440.0
2017-03-09 12:00:00,57.59,57.62,57.49,57.52,234437.0,43.534,43.5567,43.4584,43.4811,234437.0
2017-03-09 12:10:00,57.52,57.6,57.51,57.55,178097.0,43.4811,43.5415,43.4735,43.5037,178097.0
2017-03-09 12:20:00,57.55,57.59,57.46,57.56,130328.0,43.5037,43.534,43.4357,43.5113,130328.0
2017-03-09 12:30:00,57.56,57.57,57.51,57.57,68593.0,43.5113,43.5189,43.4735,43.5189,68593.0
2017-03-09 12:40:00,57.58,57.62,57.54,57.58,60715.0,43.5264,43.5567,43.4962,43.5264,60715.0
2017-03-09 12:50:00,57.59,57.61,57.5,57.52,109815.0,43.534,43.5491,43.466,43.4811,109815.0
2017-03-09 13:00:00,57.52,57.56,57.5,57.55,75919.0,43.4811,43.5113,43.466,43.5037,75919.0
2017-03-09 13:10:00,57.54,57.56,57.53,57.55,39448.0,43.4962,43.5113,43.4886,43.5037,39448.0
2017-03-09 13:20:00,57.55,57.55,57.49,57.51,75666.0,43.5037,43.5037,43.4584,43.4735,75666.0
2017-03-09 13:30:00,57.52,57.52,57.39,57.48,117643.0,43.4811,43.4811,43.3828,43.4508,117643.0
2017-03-09 13:40:00,57.48,57.53,57.43,57.5,92574.0,43.4508,43.4886,43.413,43.466,92574.0
2017-03-09 13:50:00,57.5,57.56,57.49,57.51,63999.0,43.466,43.5113,43.4584,43.4735,63999.0
2017-03-09 14:00:00,57.51,57.52,57.47,57.48,178492.0,43.4735,43.4811,43.4433,43.4508,178492.0
2017-03-09 14:10:00,57.48,57.53,57.4,57.46,460572.0,43.4508,43.4886,43.3904,43.4357,460572.0
2017-03-09 14:20:00,57.47,57.56,57.47,57.54,124565.0,43.4433,43.5113,43.4433,43.4962,124565.0
2017-03-09 14:30:00,57.54,57.66,57.53,57.64,163499.0,43.4962,43.5869,43.4886,43.5718,163499.0
2017-03-09 14:40:00,57.64,57.87,57.62,57.84,211682.0,43.5718,43.7456,43.5567,43.723,211682.0
2017-03-09 14:50:00,57.85,57.87,57.75,57.83,147507.0,43.7305,43.7456,43.6549,43.7154,147507.0
2017-03-09 15:00:00,57.83,57.9,57.81,57.89,168037.0,43.7154,43.7683,43.7003,43.7608,168037.0
2017-03-09 15:10:00,57.89,58.04,57.85,58.04,249583.0,43.7608,43.8742,43.7305,43.8742,249583.0
2017-03-09 15:20:00,58.02,58.03,57.9,57.91,210726.0,43.859,43.8666,43.7683,43.7759,210726.0
2017-03-09 15:30:00,57.92,58.0,57.91,57.97,290016.0,43.7834,43.8439,43.7759,43.8212,290016.0
2017-03-09 15:40:00,57.98,58.05,57.97,58.01,301400.0,43.8288,43.8817,43.8212,43.8515,301400.0
2017-03-09 15:50:00,58.0,58.03,57.95,58.02,439503.0,43.8439,43.8666,43.8061,43.859,439503.0
2017-03-10 09:30:00,58.03,58.2,57.81,58.0,405698.0,43.8666,43.9951,43.7003,43.8439,405698.0
2017-03-10 09:40:00,57.99,58.27,57.9,58.23,191983.0,43.8364,44.048,43.7683,44.0178,191983.0
2017-03-10 09:50:00,58.22,58.29,58.19,58.2,169455.0,44.0102,44.0631,43.9875,43.9951,169455.0
2017-03-10 10:00:00,58.2,58.25,58.13,58.19,214526.0,43.9951,44.0329,43.9422,43.9875,214526.0
2017-03-10 10:10:00,58.2,58.23,58.03,58.08,150343.0,43.9951,44.0178,43.8666,43.9044,150343.0
2017-03-10 10:20:00,58.07,58.11,58.02,58.04,80365.0,43.8968,43.9271,43.859,43.8742,80365.0
2017-03-10 10:30:00,58.03,58.06,57.93,57.94,494193.0,43.8666,43.8893,43.791,43.7986,494193.0
2017-03-10 10:40:00,57.95,58.16,57.93,58.0,267929.0,43.8061,43.9649,43.791,43.8439,267929.0
2017-03-10 10:50:00,58.0,58.14,57.99,58.1,126547.0,43.8439,43.9497,43.8364,43.9195,126547.0
2017-03-10 11:00:00,58.09,58.14,58.06,58.13,119332.0,43.912,43.9497,43.8893,43.9422,119332.0
2017-03-10 11:10:00,58.13,58.16,58.08,58.14,142412.0,43.9422,43.9649,43.9044,43.9497,142412.0
2017-03-10 11:20:00,58.14,58.19,58.12,58.15,74087.0,43.9497,43.9875,43.9346,43.9573,74087.0
2017-03-10 11:30:00,58.16,58.2,58.14,58.14,134865.0,43.9649,43.9951,43.9497,43.9497,134865.0
2017-03-10 11:40:00,58.15,58.18,58.13,58.16,74953.0,43.9573,43.98,43.9422,43.9649,74953.0
2017-03-10 11:50:00,58.17,58.35,58.16,58.33,136377.0,43.9724,44.1085,43.9649,44.0934,136377.0
2017-03-10 12:00:00,58.33,58.43,58.31,58.33,158250.0,44.0934,44.169,44.0783,44.0934,158250.0
2017-03-10 12:10:00,58.34,58.36,58.29,58.3,139688.0,44.1009,44.1161,44.0631,44.0707,139688.0
2017-03-10 12:20:00,58.31,58.47,58.3,58.46,114097.0,44.0783,44.1992,44.0707,44.1916,114097.0
2017-03-10 12:30:00,58.45,58.46,58.35,58.4,170762.0,44.1841,44.1916,44.1085,44.1463,170762.0
2017-03-10 12:40:00,58.4,58.41,58.35,58.4,335352.0,44.1463,44.1538,44.1085,44.1463,335352.0
2017-03-10 12:50:00,58.39,58.54,58.37,58.43,295330.0,44.1387,44.2521,44.1236,44.169,295330.0
2017-03-10 13:00:00,58.44,58.45,58.31,58.33,81549.0,44.1765,44.1841,44.0783,44.0934,81549.0
2017-03-10 13:10:00,58.33,58.33,58.18,58.21,122991.0,44.0934,44.0934,43.98,44.0027,122991.0
2017-03-10 13:20:00,58.21,58.22,58.11,58.13,96381.0,44.0027,44.0102,43.9271,43.9422,96381.0
2017-03-10 13:30:00,58.13,58.19,58.11,58.19,93375.0,43.9422,43.9875,43.9271,43.9875,93375.0
2017-03-10 13:40:00,58.19,58.22,58.15,58.17,123028.0,43.9875,44.0102,43.9573,43.9724,123028.0
2017-03-10 13:50:00,58.18,58.22,58.18,58.2,69322.0,43.98,44.0102,43.98,43.9951,69322.0
2017-03-10 14:00:00,58.21,58.22,58.14,58.18,94487.0,44.0027,44.0102,43.9497,43.98,94487.0
2017-03-10 14:10:00,58.19,58.3,58.16,58.29,182134.0,43.9875,44.0707,43.9649,44.0631,182134.0
2017-03-10 14:20:00,58.29,58.37,58.28,58.37,90428.0,44.0631,44.1236,44.0556,44.1236,90428.0
2017-03-10 14:30:00,58.37,58.37,58.23,58.27,80167.0,44.1236,44.1236,44.0178,44.048,80167.0
2017-03-10 14:40:00,58.27,58.28,58.18,58.19,74974.0,44.048,44.0556,43.98,43.9875,74974.0
2017-03-10 14:50:00,58.18,58.21,58.15,58.16,109359.0,43.98,44.0027,43.9573,43.9649,109359.0
2017-03-10 15:00:00,58.16,58.2,58.14,58.15,104531.0,43.9649,43.9951,43.9497,43.9573,104531.0
2017-03-10 15:10:00,58.15,58.32,58.14,58.32,83078.0,43.9573,44.0858,43.9497,44.0858,83078.0
2017-03-10 15:20:00,58.32,58.37,58.25,58.36,157148.0,44.0858,44.1236,44.0329,44.1161,157148.0
2017-03-10 15:30:00,58.35,58.38,58.32,58.35,111733.0,44.1085,44.1312,44.0858,44.1085,111733.0
2017-03-10 15:40:00,58.35,58.35,58.26,58.32,198757.0,44.1085,44.1085,44.0405,44.0858,198757.0
2017-03-10 15:50:00,58.32,58.37,58.31,58.35,509689.0,44.0858,44.1236,44.0783,44.1085,509689.0
2017-03-13 09:30:00,58.3,58.3,57.9,58.03,558898.0,44.0707,44.0707,43.7683,43.8666,558898.0
2017-03-13 09:40:00,58.05,58.13,57.82,57.83,363248.0,43.8817,43.9422,43.7078,43.7154,363248.0
2017-03-13 09:50:00,57.85,57.89,57.77,57.85,286999.0,43.7305,43.7608,43.6701,43.7305,286999.0
2017-03-13 10:00:00,57.86,57.87,57.51,57.52,226231.0,43.7381,43.7456,43.4735,43.4811,226231.0
2017-03-13 10:10:00,57.52,57.66,57.52,57.6,216286.0,43.4811,43.5869,43.4811,43.5415,216286.0
2017-03-13 10:20:00,57.61,57.65,57.51,57.51,250059.0,43.5491,43.5793,43.4735,43.4735,250059.0
2017-03-13 10:30:00,57.52,57.61,57.52,57.58,202075.0,43.4811,43.5491,43.4811,43.5264,202075.0
2017-03-13 10:40:00,57.57,57.62,57.53,57.59,155181.0,43.5189,43.5567,43.4886,43.534,155181.0
2017-03-13 10:50:00,57.59,57.59,57.47,57.5,178767.0,43.534,43.534,43.4433,43.466,178767.0
2017-03-13 11:00:00,57.5,57.54,57.47,57.51,155377.0,43.466,43.4962,43.4433,43.4735,155377.0
2017-03-13 11:10:00,57.51,57.53,57.49,57.5,360244.0,43.4735,43.4886,43.4584,43.466,360244.0
2017-03-13 11:20:00,57.5,57.52,57.43,57.46,263301.0,43.466,43.4811,43.413,43.4357,263301.0
2017-03-13 11:30:00,57.47,57.57,57.46,57.52,215519.0,43.4433,43.5189,43.4357,43.4811,215519.0
2017-03-13 11:40:00,57.51,57.52,57.37,57.39,175683.0,43.4735,43.4811,43.3677,43.3828,175683.0
2017-03-13 11:50:00,57.38,57.54,57.38,57.52,101748.0,43.3752,43.4962,43.3752,43.4811,101748.0
2017-03-13 12:00:00,57.51,57.6,57.46,57.48,115969.0,43.4735,43.5415,43.4357,43.4508,115969.0
2017-03-13 12:10:00,57.48,57.54,57.45,57.53,181563.0,43.4508,43.4962,43.4282,43.4886,181563.0
2017-03-13 12:20:00,57.53,57.59,57.46,57.48,101276.0,43.4886,43.534,43.4357,43.4508,101276.0
2017-03-13 12:30:00,57.49,57.5,57.46,57.48,136773.0,43.4584,43.466,43.4357,43.4508,136773.0
2017-03-13 12:40:00,57.48,57.49,57.4,57.47,146355.0,43.4508,43.4584,43.3904,43.4433,146355.0
2017-03-13 12:50:00,57.48,57.49,57.44,57.45,82732.0,43.4508,43.4584,43.4206,43.4282,82732.0
2017-03-13 13:00:00,57.46,57.47,57.4,57.45,127299.0,43.4357,43.4433,43.3904,43.4282,127299.0
2017-03-13 13:10:00,57.44,57.45,57.4,57.4,100480.0,43.4206,43.4282,43.3904,43.3904,100480.0
2017-03-13 13:20:00,57.41,57.43,57.39,57.42,81827.0,43.3979,43.413,43.3828,43.4055,81827.0
2017-03-13 13:30:00,57.42,57.42,57.31,57.31,431287.0,43.4055,43.4055,43.3223,43.3223,431287.0
2017-03-13 13:40:00,57.32,57.37,57.12,57.15,431150.0,43.3299,43.3677,43.1787,43.2014,431150.0
2017-03-13 13:50:00,57.16,57.17,57.1,57.13,390229.0,43.2089,43.2165,43.1636,43.1863,390229.0
2017-03-13 14:00:00,57.13,57.17,57.03,57.06,450420.0,43.1863,43.2165,43.1107,43.1333,450420.0
2017-03-13 14:10:00,57.06,57.08,56.95,56.97,494526.0,43.1333,43.1485,43.0502,43.0653,494526.0
2017-03-13 14:20:00,56.97,56.99,56.91,56.92,216381.0,43.0653,43.0804,43.02,43.0275,216381.0
2017-03-13 14:30:00,56.92,57.02,56.86,57.02,234148.0,43.0275,43.1031,42.9822,43.1031,234148.0
2017-03-13 14:40:00,57.02,57.04,56.93,56.98,157373.0,43.1031,43.1182,43.0351,43.0729,157373.0
2017-03-13 14:50:00,56.98,57.02,56.97,56.99,203863.0,43.0729,43.1031,43.0653,43.0804,203863.0
2017-03-13 15:00:00,57.0,57.12,56.99,57.08,351257.0,43.088,43.1787,43.0804,43.1485,351257.0
2017-03-13 15:10:00,57.08,57.09,56.99,57.0,215631.0,43.1485,43.156,43.0804,43.088,215631.0
2017-03-13 15:20:00,57.0,57.05,56.95,57.03,214991.0,43.088,43.1258,43.0502,43.1107,214991.0
2017-03-13 15:30:00,57.04,57.08,56.98,57.02,316938.0,43.1182,43.1485,43.0729,43.1031,316938.0
2017-03-13 15:40:00,57.02,57.05,56.98,57.02,520367.0,43.1031,43.1258,43.0729,43.1031,520367.0
2017-03-13 15:50:00,57.02,57.05,56.9,56.94,979137.0,43.1031,43.1258,43.0124,43.0426,979137.0
2017-03-14 09:30:00,56.95,57.46,56.93,57.4,377030.0,43.0502,43.4357,43.0351,43.3904,377030.0
2017-03-14 09:40:00,57.4,57.6,57.17,57.2,395637.0,43.3904,43.5415,43.2165,43.2392,395637.0
2017-03-14 09:50:00,57.21,57.32,56.99,57.04,711932.0,43.2467,43.3299,43.0804,43.1182,711932.0
2017-03-14 10:00:00,57.04,57.07,56.96,57.01,406276.0,43.1182,43.1409,43.0577,43.0955,406276.0
2017-03-14 10:10:00,57.02,57.03,56.93,56.95,186892.0,43.1031,43.1107,43.0351,43.0502,186892.0
2017-03-14 10:20:00,56.94,57.0,56.88,56.95,157499.0,43.0426,43.088,42.9973,43.0502,157499.0
2017-03-14 10:30:00,56.95,57.02,56.91,57.02,254395.0,43.0502,43.1031,43.02,43.1031,254395.0
2017-03-14 10:40:00,57.02,57.05,56.98,56.98,313344.0,43.1031,43.1258,43.0729,43.0729,313344.0
2017-03-14 10:50:00,56.99,57.03,56.97,57.02,178495.0,43.0804,43.1107,43.0653,43.1031,178495.0
2017-03-14 11:00:00,57.02,57.04,56.96,56.97,192458.0,43.1031,43.1182,43.0577,43.0653,192458.0
2017-03-14 11:10:00,56.97,57.1,56.96,57.03,201537.0,43.0653,43.1636,43.0577,43.1107,201537.0
2017-03-14 11:20:00,57.03,57.12,56.99,57.1,392512.0,43.1107,43.1787,43.0804,43.1636,392512.0
2017-03-14 11:30:00,57.1,57.12,57.05,57.06,314595.0,43.1636,43.1787,43.1258,43.1333,314595.0
2017-03-14 11:40:00,57.07,57.09,57.04,57.06,352205.0,43.1409,43.156,43.1182,43.1333,352205.0
2017-03-14 11:50:00,57.06,57.08,57.02,57.04,254543.0,43.1333,43.1485,43.1031,43.1182,254543.0
2017-03-14 12:00:00,57.05,57.06,56.99,57.02,384129.0,43.1258,43.1333,43.0804,43.1031,384129.0
2017-03-14 12:10:00,57.02,57.02,56.85,56.87,268248.0,43.1031,43.1031,42.9746,42.9897,268248.0
2017-03-14 12:20:00,56.87,56.9,56.84,56.87,129832.0,42.9897,43.0124,42.967,42.9897,129832.0
2017-03-14 12:30:00,56.87,56.87,56.73,56.76,277291.0,42.9897,42.9897,42.8839,42.9066,277291.0
2017-03-14 12:40:00,56.76,56.77,56.67,56.67,208572.0,42.9066,42.9141,42.8385,42.8385,208572.0
2017-03-14 12:50:00,56.68,56.72,56.65,56.72,147233.0,42.8461,42.8763,42.8234,42.8763,147233.0
2017-03-14 13:00:00,56.71,56.82,56.7,56.79,126945.0,42.8688,42.9519,42.8612,42.9292,126945.0
2017-03-14 13:10:00,56.8,56.86,56.76,56.82,142032.0,42.9368,42.9822,42.9066,42.9519,142032.0
2017-03-14 13:20:00,56.82,56.85,56.79,56.81,96347.0,42.9519,42.9746,42.9292,42.9444,96347.0
2017-03-14 13:30:00,56.81,56.85,56.78,56.84,92851.0,42.9444,42.9746,42.9217,42.967,92851.0
2017-03-14 13:40:00,56.84,56.85,56.79,56.84,123880.0,42.967,42.9746,42.9292,42.967,123880.0
2017-03-14 13:50:00,56.85,56.89,56.82,56.88,140433.0,42.9746,43.0048,42.9519,42.9973,140433.0
2017-03-14 14:00:00,56.88,56.92,56.85,56.9,101056.0,42.9973,43.0275,42.9746,43.0124,101056.0
2017-03-14 14:10:00,56.9,56.98,56.89,56.93,100458.0,43.0124,43.0729,43.0048,43.0351,100458.0
2017-03-14 14:20:00,56.92,56.98,56.91,56.92,83544.0,43.0275,43.0729,43.02,43.0275,83544.0
2017-03-14 14:30:00,56.91,56.97,56.91,56.97,135917.0,43.02,43.0653,43.02,43.0653,135917.0
2017-03-14 14:40:00,56.97,57.0,56.92,56.95,188922.0,43.0653,43.088,43.0275,43.0502,188922.0
2017-03-14 14:50:00,56.95,56.95,56.75,56.75,189216.0,43.0502,43.0502,42.899,42.899,189216.0
2017-03-14 15:00:00,56.74,56.82,56.74,56.79,120164.0,42.8914,42.9519,42.8914,42.9292,120164.0
2017-03-14 15:10:00,56.78,56.84,56.78,56.8,101156.0,42.9217,42.967,42.9217,42.9368,101156.0
2017-03-14 15:20:00,56.8,56.82,56.71,56.72,188186.0,42.9368,42.9519,42.8688,42.8763,188186.0
2017-03-14 15:30:00,56.72,56.73,56.6,56.61,305183.0,42.8763,42.8839,42.7856,42.7932,305183.0
2017-03-14 15:40:00,56.61,56.72,56.58,56.71,481592.0,42.7932,42.8763,42.7705,42.8688,481592.0
2017-03-14 15:50:00,56.7,56.71,56.6,56.68,768847.0,42.8612,42.8688,42.7856,42.8461,768847.0
2017-03-15 09:30:00,56.67,57.01,56.67,56.94,250116.0,42.8385,43.0955,42.8385,43.0426,250116.0
2017-03-15 09:40:00,56.94,56.94,56.75,56.79,182783.0,43.0426,43.0426,42.899,42.9292,182783.0
2017-03-15 09:50:00,56.79,56.87,56.72,56.85,192571.0,42.9292,42.9897,42.8763,42.9746,192571.0
2017-03-15 10:00:00,56.84,56.96,56.82,56.91,316932.0,42.967,43.0577,42.9519,43.02,316932.0
2017-03-15 10:10:00,56.91,56.99,56.86,56.88,195001.0,43.02,43.0804,42.9822,42.9973,195001.0
2017-03-15 10:20:00,56.88,56.97,56.87,56.97,172043.0,42.9973,43.0653,42.9897,43.0653,172043.0
2017-03-15 10:30:00,56.98,57.03,56.94,56.97,152301.0,43.0729,43.1107,43.0426,43.0653,152301.0
2017-03-15 10:40:00,56.98,57.12,56.98,57.08,208592.0,43.0729,43.1787,43.0729,43.1485,208592.0
2017-03-15 10:50:00,57.08,57.23,57.07,57.15,195330.0,43.1485,43.2619,43.1409,43.2014,195330.0
2017-03-15 11:00:00,57.15,57.23,57.12,57.21,116221.0,43.2014,43.2619,43.1787,43.2467,116221.0
2017-03-15 11:10:00,57.21,57.23,57.06,57.14,147358.0,43.2467,43.2619,43.1333,43.1938,147358.0
2017-03-15 11:20:00,57.14,57.22,57.14,57.19,125641.0,43.1938,43.2543,43.1938,43.2316,125641.0
2017-03-15 11:30:00,57.2,57.25,57.14,57.19,123326.0,43.2392,43.277,43.1938,43.2316,123326.0
2017-03-15 11:40:00,57.2,57.3,57.18,57.27,105117.0,43.2392,43.3148,43.2241,43.2921,105117.0
2017-03-15 11:50:00,57.28,57.31,57.23,57.3,80804.0,43.2996,43.3223,43.2619,43.3148,80804.0
2017-03-15 12:00:00,57.29,57.3,57.19,57.22,103396.0,43.3072,43.3148,43.2316,43.2543,103396.0
2017-03-15 12:10:00,57.22,57.35,57.21,57.32,113227.0,43.2543,43.3526,43.2467,43.3299,113227.0
2017-03-15 12:20:00,57.31,57.32,57.27,57.3,70047.0,43.3223,43.3299,43.2921,43.3148,70047.0
2017-03-15 12:30:00,57.29,57.42,57.27,57.39,124511.0,43.3072,43.4055,43.2921,43.3828,124511.0
2017-03-15 12:40:00,57.39,57.52,57.37,57.49,152690.0,43.3828,43.4811,43.3677,43.4584,152690.0
2017-03-15 12:50:00,57.48,57.6,57.47,57.6,130029.0,43.4508,43.5415,43.4433,43.5415,130029.0
2017-03-15 13:00:00,57.6,57.6,57.43,57.47,525372.0,43.5415,43.5415,43.413,43.4433,525372.0
2017-03-15 13:10:00,57.47,57.54,57.45,57.53,213383.0,43.4433,43.4962,43.4282,43.4886,213383.0
2017-03-15 13:20:00,57.53,57.57,57.23,57.3,548246.0,43.4886,43.5189,43.2619,43.3148,548246.0
2017-03-15 13:30:00,57.29,57.44,57.26,57.34,251038.0,43.3072,43.4206,43.2845,43.345,251038.0
2017-03-15 13:40:00,57.34,57.47,57.34,57.47,138541.0,43.345,43.4433,43.345,43.4433,138541.0
2017-03-15 13:50:00,57.47,57.52,57.45,57.48,75229.0,43.4433,43.4811,43.4282,43.4508,75229.0
2017-03-15 14:00:00,57.48,57.73,57.48,57.68,245320.0,43.4508,43.6398,43.4508,43.602,245320.0
2017-03-15 14:10:00,57.67,57.83,57.64,57.74,190139.0,43.5945,43.7154,43.5718,43.6474,190139.0
2017-03-15 14:20:00,57.74,57.8,57.7,57.73,163114.0,43.6474,43.6927,43.6171,43.6398,163114.0
2017-03-15 14:30:00,57.72,57.75,57.62,57.75,177359.0,43.6323,43.6549,43.5567,43.6549,177359.0
2017-03-15 14:40:00,57.75,57.91,57.73,57.88,173882.0,43.6549,43.7759,43.6398,43.7532,173882.0
2017-03-15 14:50:00,57.87,57.93,57.81,57.88,142831.0,43.7456,43.791,43.7003,43.7532,142831.0
2017-03-15 15:00:00,57.88,57.92,57.82,57.89,170529.0,43.7532,43.7834,43.7078,43.7608,170529.0
2017-03-15 15:10:00,57.89,57.9,57.73,57.8,400378.0,43.7608,43.7683,43.6398,43.6927,400378.0
2017-03-15 15:20:00,57.79,57.8,57.73,57.78,750167.0,43.6852,43.6927,43.6398,43.6776,750167.0
2017-03-15 15:30:00,57.79,57.85,57.7,57.7,543515.0,43.6852,43.7305,43.6171,43.6171,543515.0
2017-03-15 15:40:00,57.7,57.74,57.61,57.62,338206.0,43.6171,43.6474,43.5491,43.5567,338206.0
2017-03-15 15:50:00,57.61,57.76,57.61,57.64,648242.0,43.5491,43.6625,43.5491,43.5718,648242.0
2017-03-16 09:30:00,57.33,57.59,57.3,57.33,371851.0,43.3374,43.534,43.3148,43.3374,371851.0
2017-03-16 09:40:00,57.33,57.46,57.27,57.3,222420.0,43.3374,43.4357,43.2921,43.3148,222420.0
2017-03-16 09:50:00,57.3,57.32,57.17,57.21,203137.0,43.3148,43.3299,43.2165,43.2467,203137.0
2017-03-16 10:00:00,57.2,57.35,57.19,57.34,168442.0,43.2392,43.3526,43.2316,43.345,168442.0
2017-03-16 10:10:00,57.33,57.34,57.23,57.25,217299.0,43.3374,43.345,43.2619,43.277,217299.0
2017-03-16 10:20:00,57.25,57.38,57.12,57.36,206829.0,43.277,43.3752,43.1787,43.3601,206829.0
2017-03-16 10:30:00,57.37,57.42,57.31,57.35,155987.0,43.3677,43.4055,43.3223,43.3526,155987.0
2017-03-16 10:40:00,57.35,57.51,57.31,57.5,136179.0,43.3526,43.4735,43.3223,43.466,136179.0
2017-03-16 10:50:00,57.5,57.5,57.4,57.45,85343.0,43.466,43.466,43.3904,43.4282,85343.0
2017-03-16 11:00:00,57.44,57.46,57.31,57.35,113042.0,43.4206,43.4357,43.3223,43.3526,113042.0
2017-03-16 11:10:00,57.35,57.37,57.26,57.27,139212.0,43.3526,43.3677,43.2845,43.2921,139212.0
2017-03-16 11:20:00,57.28,57.36,57.27,57.31,166392.0,43.2996,43.3601,43.2921,43.3223,166392.0
2017-03-16 11:30:00,57.31,57.32,57.2,57.25,127420.0,43.3223,43.3299,43.2392,43.277,127420.0
2017-03-16 11:40:00,57.25,57.31,57.22,57.22,131601.0,43.277,43.3223,43.2543,43.2543,131601.0
2017-03-16 11:50:00,57.23,57.39,57.22,57.39,115239.0,43.2619,43.3828,43.2543,43.3828,115239.0
2017-03-16 12:00:00,57.39,57.43,57.36,57.4,157126.0,43.3828,43.413,43.3601,43.3904,157126.0
2017-03-16 12:10:00,57.4,57.41,57.36,57.37,124881.0,43.3904,43.3979,43.3601,43.3677,124881.0
2017-03-16 12:20:00,57.37,57.48,57.37,57.47,101427.0,43.3677,43.4508,43.3677,43.4433,101427.0
2017-03-16 12:30:00,57.46,57.5,57.4,57.4,66594.0,43.4357,43.466,43.3904,43.3904,66594.0
2017-03-16 12:40:00,57.4,57.46,57.4,57.45,108335.0,43.3904,43.4357,43.3904,43.4282,108335.0
2017-03-16 12:50:00,57.45,57.45,57.37,57.42,166072.0,43.4282,43.4282,43.3677,43.4055,166072.0
2017-03-16 13:00:00,57.43,57.43,57.33,57.34,97528.0,43.413,43.413,43.3374,43.345,97528.0
2017-03-16 13:10:00,57.33,57.37,57.32,57.35,114768.0,43.3374,43.3677,43.3299,43.3526,114768.0
2017-03-16 13:20:00,57.35,57.4,57.33,57.35,101670.0,43.3526,43.3904,43.3374,43.3526,101670.0
2017-03-16 13:30:00,57.35,57.37,57.32,57.37,99507.0,43.3526,43.3677,43.3299,43.3677,99507.0
2017-03-16 13:40:00,57.36,57.39,57.35,57.39,93653.0,43.3601,43.3828,43.3526,43.3828,93653.0
2017-03-16 13:50:00,57.39,57.43,57.3,57.31,150124.0,43.3828,43.413,43.3148,43.3223,150124.0
2017-03-16 14:00:00,57.31,57.36,57.26,57.27,351234.0,43.3223,43.3601,43.2845,43.2921,351234.0
2017-03-16 14:10:00,57.27,57.31,57.23,57.3,148290.0,43.2921,43.3223,43.2619,43.3148,148290.0
2017-03-16 14:20:00,57.3,57.32,57.26,57.29,71194.0,43.3148,43.3299,43.2845,43.3072,71194.0
2017-03-16 14:30:00,57.28,57.33,57.27,57.31,111336.0,43.2996,43.3374,43.2921,43.3223,111336.0
2017-03-16 14:40:00,57.31,57.32,57.21,57.28,122451.0,43.3223,43.3299,43.2467,43.2996,122451.0
2017-03-16 14:50:00,57.27,57.27,57.24,57.27,74294.0,43.2921,43.2921,43.2694,43.2921,74294.0
2017-03-16 15:00:00,57.26,57.29,57.21,57.28,85928.0,43.2845,43.3072,43.2467,43.2996,85928.0
2017-03-16 15:10:00,57.29,57.37,57.27,57.37,98558.0,43.3072,43.3677,43.2921,43.3677,98558.0
2017-03-16 15:20:00,57.37,57.38,57.32,57.35,259325.0,43.3677,43.3752,43.3299,43.3526,259325.0
2017-03-16 15:30:00,57.34,57.35,57.21,57.24,889313.0,43.345,43.3526,43.2467,43.2694,889313.0
2017-03-16 15:40:00,57.24,57.28,57.2,57.25,989368.0,43.2694,43.2996,43.2392,43.277,989368.0
2017-03-16 15:50:00,57.25,57.3,57.14,57.3,992230.0,43.277,43.3148,43.1938,43.3148,992230.0
2017-03-17 09:30:00,57.23,57.25,56.87,57.04,1602498.0,43.2619,43.277,42.9897,43.1182,1602498.0
2017-03-17 09:40:00,57.03,57.13,56.99,57.04,189084.0,43.1107,43.1863,43.0804,43.1182,189084.0
2017-03-17 09:50:00,57.04,57.06,56.97,56.98,424320.0,43.1182,43.1333,43.0653,43.0729,424320.0
2017-03-17 10:00:00,56.99,57.04,56.82,56.92,655374.0,43.0804,43.1182,42.9519,43.0275,655374.0
2017-03-17 10:10:00,56.93,56.99,56.78,56.82,440419.0,43.0351,43.0804,42.9217,42.9519,440419.0
2017-03-17 10:20:00,56.81,56.81,56.52,56.53,752254.0,42.9444,42.9444,42.7251,42.7327,752254.0
2017-03-17 10:30:00,56.53,56.7,56.48,56.55,534101.0,42.7327,42.8612,42.6949,42.7478,534101.0
2017-03-17 10:40:00,56.55,56.67,56.48,56.51,316384.0,42.7478,42.8385,42.6949,42.7176,316384.0
2017-03-17 10:50:00,56.51,56.53,56.39,56.4,364959.0,42.7176,42.7327,42.6269,42.6344,364959.0
2017-03-17 11:00:00,56.4,56.48,56.33,56.48,351793.0,42.6344,42.6949,42.5815,42.6949,351793.0
2017-03-17 11:10:00,56.47,56.53,56.39,56.41,267664.0,42.6873,42.7327,42.6269,42.642,267664.0
2017-03-17 11:20:00,56.41,56.46,56.34,56.34,246283.0,42.642,42.6798,42.5891,42.5891,246283.0
2017-03-17 11:30:00,56.35,56.37,56.16,56.21,361251.0,42.5966,42.6118,42.453,42.4908,361251.0
2017-03-17 11:40:00,56.21,56.32,56.11,56.15,457203.0,42.4908,42.574,42.4152,42.4454,457203.0
2017-03-17 11:50:00,56.15,56.25,56.11,56.25,541469.0,42.4454,42.521,42.4152,42.521,541469.0
2017-03-17 12:00:00,56.25,56.37,56.25,56.28,363071.0,42.521,42.6118,42.521,42.5437,363071.0
2017-03-17 12:10:00,56.28,56.47,56.2,56.41,232466.0,42.5437,42.6873,42.4832,42.642,232466.0
2017-03-17 12:20:00,56.4,56.55,56.35,56.54,196359.0,42.6344,42.7478,42.5966,42.7403,196359.0
2017-03-17 12:30:00,56.54,56.61,56.51,56.6,123591.0,42.7403,42.7932,42.7176,42.7856,123591.0
2017-03-17 12:40:00,56.59,56.61,56.53,56.55,110993.0,42.7781,42.7932,42.7327,42.7478,110993.0
2017-03-17 12:50:00,56.54,56.56,56.42,56.45,209205.0,42.7403,42.7554,42.6495,42.6722,209205.0
2017-03-17 13:00:00,56.44,56.55,56.38,56.54,150388.0,42.6647,42.7478,42.6193,42.7403,150388.0
2017-03-17 13:10:00,56.55,56.56,56.46,56.53,124825.0,42.7478,42.7554,42.6798,42.7327,124825.0
2017-03-17 13:20:00,56.53,56.64,56.52,56.57,87307.0,42.7327,42.8159,42.7251,42.7629,87307.0
2017-03-17 13:30:00,56.58,56.59,56.55,56.58,77019.0,42.7705,42.7781,42.7478,42.7705,77019.0
2017-03-17 13:40:00,56.57,56.57,56.47,56.5,235312.0,42.7629,42.7629,42.6873,42.71,235312.0
2017-03-17 13:50:00,56.5,56.56,56.49,56.52,149531.0,42.71,42.7554,42.7025,42.7251,149531.0
2017-03-17 14:00:00,56.52,56.54,56.46,56.51,218672.0,42.7251,42.7403,42.6798,42.7176,218672.0
2017-03-17 14:10:00,56.5,56.52,56.4,56.41,209434.0,42.71,42.7251,42.6344,42.642,209434.0
2017-03-17 14:20:00,56.42,56.45,56.38,56.4,142699.0,42.6495,42.6722,42.6193,42.6344,142699.0
2017-03-17 14:30:00,56.4,56.44,56.38,56.38,150601.0,42.6344,42.6647,42.6193,42.6193,150601.0
2017-03-17 14:40:00,56.39,56.41,56.38,56.39,97756.0,42.6269,42.642,42.6193,42.6269,97756.0
2017-03-17 14:50:00,56.39,56.46,56.38,56.46,189183.0,42.6269,42.6798,42.6193,42.6798,189183.0
2017-03-17 15:00:00,56.46,56.48,56.43,56.45,143844.0,42.6798,42.6949,42.6571,42.6722,143844.0
2017-03-17 15:10:00,56.45,56.5,56.44,56.47,155504.0,42.6722,42.71,42.6647,42.6873,155504.0
2017-03-17 15:20:00,56.47,56.48,56.39,56.4,230652.0,42.6873,42.6949,42.6269,42.6344,230652.0
2017-03-17 15:30:00,56.4,56.41,56.25,56.26,245787.0,42.6344,42.642,42.521,42.5286,245787.0
2017-03-17 15:40:00,56.26,56.32,56.23,56.25,317235.0,42.5286,42.574,42.5059,42.521,317235.0
2017-03-17 15:50:00,56.25,56.32,56.2,56.28,854687.0,42.521,42.574,42.4832,42.5437,854687.0
2017-03-20 09:30:00,56.33,56.66,56.24,56.57,370983.0,42.5815,42.831,42.5135,42.7629,370983.0
2017-03-20 09:40:00,56.57,56.6,56.46,56.55,175891.0,42.7629,42.7856,42.6798,42.7478,175891.0
2017-03-20 09:50:00,56.55,56.71,56.51,56.65,193714.0,42.7478,42.8688,42.7176,42.8234,193714.0
2017-03-20 10:00:00,56.65,56.69,56.47,56.54,328333.0,42.8234,42.8536,42.6873,42.7403,328333.0
2017-03-20 10:10:00,56.54,56.54,56.45,56.5,239462.0,42.7403,42.7403,42.6722,42.71,239462.0
2017-03-20 10:20:00,56.5,56.57,56.48,56.51,228196.0,42.71,42.7629,42.6949,42.7176,228196.0
2017-03-20 10:30:00,56.51,56.56,56.48,56.55,224076.0,42.7176,42.7554,42.6949,42.7478,224076.0
2017-03-20 10:40:00,56.55,56.56,56.48,56.54,156643.0,42.7478,42.7554,42.6949,42.7403,156643.0
2017-03-20 10:50:00,56.54,56.54,56.47,56.54,164056.0,42.7403,42.7403,42.6873,42.7403,164056.0
2017-03-20 11:00:00,56.54,56.54,56.49,56.51,123860.0,42.7403,42.7403,42.7025,42.7176,123860.0
2017-03-20 11:10:00,56.51,56.53,56.48,56.52,89767.0,42.7176,42.7327,42.6949,42.7251,89767.0
2017-03-20 11:20:00,56.52,56.52,56.46,56.52,87675.0,42.7251,42.7251,42.6798,42.7251,87675.0
2017-03-20 11:30:00,56.52,56.54,56.48,56.49,124650.0,42.7251,42.7403,42.6949,42.7025,124650.0
2017-03-20 11:40:00,56.49,56.54,56.45,56.52,211621.0,42.7025,42.7403,42.6722,42.7251,211621.0
2017-03-20 11:50:00,56.51,56.65,56.5,56.51,273189.0,42.7176,42.8234,42.71,42.7176,273189.0
2017-03-20 12:00:00,56.52,56.54,56.49,56.51,174129.0,42.7251,42.7403,42.7025,42.7176,174129.0
2017-03-20 12:10:00,56.51,56.58,56.5,56.58,136585.0,42.7176,42.7705,42.71,42.7705,136585.0
2017-03-20 12:20:00,56.58,56.6,56.52,56.56,140318.0,42.7705,42.7856,42.7251,42.7554,140318.0
2017-03-20 12:30:00,56.56,56.57,56.51,56.53,84905.0,42.7554,42.7629,42.7176,42.7327,84905.0
2017-03-20 12:40:00,56.53,56.57,56.51,56.53,145391.0,42.7327,42.7629,42.7176,42.7327,145391.0
2017-03-20 12:50:00,56.53,56.57,56.52,56.55,98199.0,42.7327,42.7629,42.7251,42.7478,98199.0
2017-03-20 13:00:00,56.55,56.57,56.51,56.53,61457.0,42.7478,42.7629,42.7176,42.7327,61457.0
2017-03-20 13:10:00,56.53,56.53,56.45,56.48,79567.0,42.7327,42.7327,42.6722,42.6949,79567.0
2017-03-20 13:20:00,56.48,56.51,56.46,56.49,88020.0,42.6949,42.7176,42.6798,42.7025,88020.0
2017-03-20 13:30:00,56.49,56.54,56.45,56.46,116008.0,42.7025,42.7403,42.6722,42.6798,116008.0
2017-03-20 13:40:00,56.46,56.47,56.32,56.41,196428.0,42.6798,42.6873,42.574,42.642,196428.0
2017-03-20 13:50:00,56.41,56.49,56.4,56.47,95160.0,42.642,42.7025,42.6344,42.6873,95160.0
2017-03-20 14:00:00,56.47,56.49,56.42,56.46,252744.0,42.6873,42.7025,42.6495,42.6798,252744.0
2017-03-20 14:10:00,56.46,56.47,56.38,56.4,137001.0,42.6798,42.6873,42.6193,42.6344,137001.0
2017-03-20 14:20:00,56.41,56.46,56.4,56.44,101382.0,42.642,42.6798,42.6344,42.6647,101382.0
2017-03-20 14:30:00,56.44,56.44,56.35,56.37,190415.0,42.6647,42.6647,42.5966,42.6118,190415.0
2017-03-20 14:40:00,56.37,56.37,56.31,56.33,73223.0,42.6118,42.6118,42.5664,42.5815,73223.0
2017-03-20 14:50:00,56.34,56.36,56.31,56.36,91791.0,42.5891,42.6042,42.5664,42.6042,91791.0
2017-03-20 15:00:00,56.36,56.4,56.34,56.38,146330.0,42.6042,42.6344,42.5891,42.6193,146330.0
2017-03-20 15:10:00,56.38,56.38,56.33,56.38,136904.0,42.6193,42.6193,42.5815,42.6193,136904.0
2017-03-20 15:20:00,56.38,56.46,56.38,56.43,109404.0,42.6193,42.6798,42.6193,42.6571,109404.0
2017-03-20 15:30:00,56.44,56.5,56.43,56.47,125018.0,42.6647,42.71,42.6571,42.6873,125018.0
2017-03-20 15:40:00,56.48,56.48,56.42,56.44,136592.0,42.6949,42.6949,42.6495,42.6647,136592.0
2017-03-20 15:50:00,56.43,56.47,56.38,56.42,324101.0,42.6571,42.6873,42.6193,42.6495,324101.0
2017-03-21 09:30:00,56.5,56.65,56.3,56.61,186324.0,42.71,42.8234,42.5588,42.7932,186324.0
2017-03-21 09:40:00,56.62,56.66,56.52,56.6,215027.0,42.8007,42.831,42.7251,42.7856,215027.0
2017-03-21 09:50:00,56.62,56.64,56.41,56.49,317553.0,42.8007,42.8159,42.642,42.7025,317553.0
2017-03-21 10:00:00,56.48,56.5,56.38,56.49,152199.0,42.6949,42.71,42.6193,42.7025,152199.0
2017-03-21 10:10:00,56.48,56.51,56.34,56.41,238688.0,42.6949,42.7176,42.5891,42.642,238688.0
2017-03-21 10:20:00,56.4,56.44,56.25,56.26,138408.0,42.6344,42.6647,42.521,42.5286,138408.0
2017-03-21 10:30:00,56.27,56.3,56.21,56.22,147467.0,42.5362,42.5588,42.4908,42.4984,147467.0
2017-03-21 10:40:00,56.23,56.28,56.08,56.27,176811.0,42.5059,42.5437,42.3925,42.5362,176811.0
2017-03-21 10:50:00,56.26,56.26,55.94,56.05,238371.0,42.5286,42.5286,42.2867,42.3699,238371.0
2017-03-21 11:00:00,56.06,56.11,55.95,56.02,162236.0,42.3774,42.4152,42.2943,42.3472,162236.0
2017-03-21 11:10:00,56.03,56.15,55.97,56.0,157180.0,42.3547,42.4454,42.3094,42.3321,157180.0
2017-03-21 11:20:00,55.99,56.03,55.95,55.99,170934.0,42.3245,42.3547,42.2943,42.3245,170934.0
2017-03-21 11:30:00,55.99,56.02,55.56,55.87,241343.0,42.3245,42.3472,41.9994,42.2338,241343.0
2017-03-21 11:40:00,55.88,56.04,55.88,56.01,146377.0,42.2413,42.3623,42.2413,42.3396,146377.0
2017-03-21 11:50:00,56.02,56.13,55.99,56.12,258014.0,42.3472,42.4303,42.3245,42.4228,258014.0
2017-03-21 12:00:00,56.12,56.2,56.07,56.19,155588.0,42.4228,42.4832,42.385,42.4757,155588.0
2017-03-21 12:10:00,56.19,56.23,56.11,56.11,101758.0,42.4757,42.5059,42.4152,42.4152,101758.0
2017-03-21 12:20:00,56.12,56.14,56.03,56.05,108033.0,42.4228,42.4379,42.3547,42.3699,108033.0
2017-03-21 12:30:00,56.05,56.08,55.99,55.99,97084.0,42.3699,42.3925,42.3245,42.3245,97084.0
2017-03-21 12:40:00,56.0,56.02,55.83,55.85,128046.0,42.3321,42.3472,42.2035,42.2187,128046.0
2017-03-21 12:50:00,55.86,55.97,55.84,55.95,95366.0,42.2262,42.3094,42.2111,42.2943,95366.0
2017-03-21 13:00:00,55.96,55.98,55.84,55.84,79226.0,42.3018,42.3169,42.2111,42.2111,79226.0
2017-03-21 13:10:00,55.85,55.87,55.74,55.83,128176.0,42.2187,42.2338,42.1355,42.2035,128176.0
2017-03-21 13:20:00,55.83,55.86,55.72,55.81,129606.0,42.2035,42.2262,42.1204,42.1884,129606.0
2017-03-21 13:30:00,55.82,55.82,55.65,55.66,248878.0,42.196,42.196,42.0675,42.075,248878.0
2017-03-21 13:40:00,55.66,55.71,55.56,55.6,191602.0,42.075,42.1128,41.9994,42.0297,191602.0
2017-03-21 13:50:00,55.6,55.62,55.38,55.39,217810.0,42.0297,42.0448,41.8634,41.8709,217810.0
2017-03-21 14:00:00,55.4,55.51,55.38,55.48,237329.0,41.8785,41.9617,41.8634,41.939,237329.0
2017-03-21 14:10:00,55.48,55.68,55.42,55.66,248996.0,41.939,42.0902,41.8936,42.075,248996.0
2017-03-21 14:20:00,55.65,55.74,55.61,55.72,253001.0,42.0675,42.1355,42.0372,42.1204,253001.0
2017-03-21 14:30:00,55.72,55.89,55.72,55.78,178720.0,42.1204,42.2489,42.1204,42.1658,178720.0
2017-03-21 14:40:00,55.78,55.84,55.67,55.71,197656.0,42.1658,42.2111,42.0826,42.1128,197656.0
2017-03-21 14:50:00,55.72,55.83,55.68,55.82,178031.0,42.1204,42.2035,42.0902,42.196,178031.0
2017-03-21 15:00:00,55.82,55.86,55.76,55.77,172165.0,42.196,42.2262,42.1506,42.1582,172165.0
2017-03-21 15:10:00,55.77,55.81,55.71,55.76,146592.0,42.1582,42.1884,42.1128,42.1506,146592.0
2017-03-21 15:20:00,55.76,55.81,55.71,55.78,135275.0,42.1506,42.1884,42.1128,42.1658,135275.0
2017-03-21 15:30:00,55.78,55.78,55.68,55.71,315849.0,42.1658,42.1658,42.0902,42.1128,315849.0
2017-03-21 15:40:00,55.72,55.76,55.61,55.62,554949.0,42.1204,42.1506,42.0372,42.0448,554949.0
2017-03-21 15:50:00,55.62,55.73,55.59,55.71,605656.0,42.0448,42.128,42.0221,42.1128,605656.0
2017-03-22 09:30:00,55.7,55.81,55.52,55.64,316442.0,42.1053,42.1884,41.9692,42.0599,316442.0
2017-03-22 09:40:00,55.63,55.65,55.37,55.45,215698.0,42.0524,42.0675,41.8558,41.9163,215698.0
2017-03-22 09:50:00,55.46,55.48,55.21,55.25,300940.0,41.9239,41.939,41.7349,41.7651,300940.0
2017-03-22 10:00:00,55.24,55.37,55.17,55.33,223212.0,41.7576,41.8558,41.7046,41.8256,223212.0
2017-03-22 10:10:00,55.34,55.52,55.34,55.52,170169.0,41.8331,41.9692,41.8331,41.9692,170169.0
2017-03-22 10:20:00,55.52,55.65,55.47,55.64,160372.0,41.9692,42.0675,41.9314,42.0599,160372.0
2017-03-22 10:30:00,55.63,55.81,55.51,55.75,228997.0,42.0524,42.1884,41.9617,42.1431,228997.0
2017-03-22 10:40:00,55.75,55.81,55.67,55.77,180475.0,42.1431,42.1884,42.0826,42.1582,180475.0
2017-03-22 10:50:00,55.77,55.83,55.74,55.81,119225.0,42.1582,42.2035,42.1355,42.1884,119225.0
2017-03-22 11:00:00,55.82,55.82,55.72,55.77,93434.0,42.196,42.196,42.1204,42.1582,93434.0
2017-03-22 11:10:00,55.78,55.82,55.63,55.78,198326.0,42.1658,42.196,42.0524,42.1658,198326.0
2017-03-22 11:20:00,55.75,55.9,55.75,55.9,249836.0,42.1431,42.2565,42.1431,42.2565,249836.0
2017-03-22 11:30:00,55.89,55.9,55.77,55.79,98920.0,42.2489,42.2565,42.1582,42.1733,98920.0
2017-03-22 11:40:00,55.79,55.84,55.77,55.8,113063.0,42.1733,42.2111,42.1582,42.1809,113063.0
2017-03-22 11:50:00,55.8,55.81,55.74,55.81,113562.0,42.1809,42.1884,42.1355,42.1884,113562.0
2017-03-22 12:00:00,55.8,55.95,55.78,55.9,115851.0,42.1809,42.2943,42.1658,42.2565,115851.0
2017-03-22 12:10:00,55.9,55.96,55.87,55.92,63970.0,42.2565,42.3018,42.2338,42.2716,63970.0
2017-03-22 12:20:00,55.91,55.92,55.83,55.91,84846.0,42.264,42.2716,42.2035,42.264,84846.0
2017-03-22 12:30:00,55.92,55.97,55.88,55.92,87416.0,42.2716,42.3094,42.2413,42.2716,87416.0
2017-03-22 12:40:00,55.93,55.94,55.86,55.89,100631.0,42.2791,42.2867,42.2262,42.2489,100631.0
2017-03-22 12:50:00,55.89,55.92,55.81,55.83,113515.0,42.2489,42.2716,42.1884,42.2035,113515.0
2017-03-22 13:00:00,55.83,55.86,55.75,55.84,161033.0,42.2035,42.2262,42.1431,42.2111,161033.0
2017-03-22 13:10:00,55.84,56.03,55.84,56.02,209343.0,42.2111,42.3547,42.2111,42.3472,209343.0
2017-03-22 13:20:00,56.02,56.08,56.01,56.06,64714.0,42.3472,42.3925,42.3396,42.3774,64714.0
2017-03-22 13:30:00,56.06,56.14,56.05,56.12,92208.0,42.3774,42.4379,42.3699,42.4228,92208.0
2017-03-22 13:40:00,56.13,56.13,56.02,56.04,60812.0,42.4303,42.4303,42.3472,42.3623,60812.0
2017-03-22 13:50:00,56.04,56.05,55.95,55.97,86043.0,42.3623,42.3699,42.2943,42.3094,86043.0
2017-03-22 14:00:00,55.96,56.05,55.94,55.99,83357.0,42.3018,42.3699,42.2867,42.3245,83357.0
2017-03-22 14:10:00,55.99,56.14,55.99,56.11,142952.0,42.3245,42.4379,42.3245,42.4152,142952.0
2017-03-22 14:20:00,56.11,56.22,56.09,56.22,193293.0,42.4152,42.4984,42.4001,42.4984,193293.0
2017-03-22 14:30:00,56.22,56.27,56.19,56.25,162104.0,42.4984,42.5362,42.4757,42.521,162104.0
2017-03-22 14:40:00,56.25,56.31,56.2,56.26,221710.0,42.521,42.5664,42.4832,42.5286,221710.0
2017-03-22 14:50:00,56.26,56.29,56.25,56.27,169756.0,42.5286,42.5513,42.521,42.5362,169756.0
2017-03-22 15:00:00,56.27,56.27,56.2,56.2,188080.0,42.5362,42.5362,42.4832,42.4832,188080.0
2017-03-22 15:10:00,56.21,56.21,56.12,56.18,243929.0,42.4908,42.4908,42.4228,42.4681,243929.0
2017-03-22 15:20:00,56.18,56.23,56.17,56.23,286466.0,42.4681,42.5059,42.4606,42.5059,286466.0
2017-03-22 15:30:00,56.23,56.28,56.2,56.25,157544.0,42.5059,42.5437,42.4832,42.521,157544.0
2017-03-22 15:40:00,56.26,56.35,56.25,56.3,426303.0,42.5286,42.5966,42.521,42.5588,426303.0
2017-03-22 15:50:00,56.3,56.42,56.29,56.35,940886.0,42.5588,42.6495,42.5513,42.5966,940886.0
2017-03-23 09:30:00,56.08,56.53,55.89,56.39,261834.0,42.3925,42.7327,42.2489,42.6269,261834.0
2017-03-23 09:40:00,56.37,56.4,56.2,56.21,129961.0,42.6118,42.6344,42.4832,42.4908,129961.0
2017-03-23 09:50:00,56.21,56.43,56.2,56.27,132935.0,42.4908,42.6571,42.4832,42.5362,132935.0
2017-03-23 10:00:00,56.26,56.32,56.22,56.26,230304.0,42.5286,42.574,42.4984,42.5286,230304.0
2017-03-23 10:10:00,56.26,56.37,56.16,56.21,227253.0,42.5286,42.6118,42.453,42.4908,227253.0
2017-03-23 10:20:00,56.21,56.29,56.2,56.24,159991.0,42.4908,42.5513,42.4832,42.5135,159991.0
2017-03-23 10:30:00,56.23,56.39,56.2,56.24,206485.0,42.5059,42.6269,42.4832,42.5135,206485.0
2017-03-23 10:40:00,56.24,56.35,56.18,56.23,607949.0,42.5135,42.5966,42.4681,42.5059,607949.0
2017-03-23 10:50:00,56.23,56.26,56.19,56.23,146547.0,42.5059,42.5286,42.4757,42.5059,146547.0
2017-03-23 11:00:00,56.22,56.25,56.09,56.22,203290.0,42.4984,42.521,42.4001,42.4984,203290.0
2017-03-23 11:10:00,56.21,56.24,56.16,56.2,199669.0,42.4908,42.5135,42.453,42.4832,199669.0
2017-03-23 11:20:00,56.2,56.2,56.07,56.11,154457.0,42.4832,42.4832,42.385,42.4152,154457.0
2017-03-23 11:30:00,56.11,56.21,56.1,56.2,111538.0,42.4152,42.4908,42.4077,42.4832,111538.0
2017-03-23 11:40:00,56.2,56.21,56.06,56.1,176110.0,42.4832,42.4908,42.3774,42.4077,176110.0
2017-03-23 11:50:00,56.1,56.16,56.03,56.12,169849.0,42.4077,42.453,42.3547,42.4228,169849.0
2017-03-23 12:00:00,56.11,56.16,56.05,56.06,116527.0,42.4152,42.453,42.3699,42.3774,116527.0
2017-03-23 12:10:00,56.07,56.13,56.06,56.11,76719.0,42.385,42.4303,42.3774,42.4152,76719.0
2017-03-23 12:20:00,56.1,56.17,56.06,56.11,185776.0,42.4077,42.4606,42.3774,42.4152,185776.0
2017-03-23 12:30:00,56.1,56.15,55.99,56.0,168461.0,42.4077,42.4454,42.3245,42.3321,168461.0
2017-03-23 12:40:00,56.01,56.08,55.98,56.03,105333.0,42.3396,42.3925,42.3169,42.3547,105333.0
2017-03-23 12:50:00,56.03,56.09,55.96,56.09,117827.0,42.3547,42.4001,42.3018,42.4001,117827.0
2017-03-23 13:00:00,56.09,56.09,55.88,55.89,158477.0,42.4001,42.4001,42.2413,42.2489,158477.0
2017-03-23 13:10:00,55.9,55.97,55.87,55.94,99171.0,42.2565,42.3094,42.2338,42.2867,99171.0
2017-03-23 13:20:00,55.94,55.99,55.85,55.86,79125.0,42.2867,42.3245,42.2187,42.2262,79125.0
2017-03-23 13:30:00,55.86,56.03,55.85,55.97,128799.0,42.2262,42.3547,42.2187,42.3094,128799.0
2017-03-23 13:40:00,55.97,56.08,55.95,56.02,153899.0,42.3094,42.3925,42.2943,42.3472,153899.0
2017-03-23 13:50:00,56.02,56.06,55.99,56.05,129600.0,42.3472,42.3774,42.3245,42.3699,129600.0
2017-03-23 14:00:00,56.05,56.05,55.95,56.0,184953.0,42.3699,42.3699,42.2943,42.3321,184953.0
2017-03-23 14:10:00,56.0,56.06,55.97,56.05,80487.0,42.3321,42.3774,42.3094,42.3699,80487.0
2017-03-23 14:20:00,56.05,56.07,55.94,55.95,123066.0,42.3699,42.385,42.2867,42.2943,123066.0
2017-03-23 14:30:00,55.95,56.0,55.89,55.99,97144.0,42.2943,42.3321,42.2489,42.3245,97144.0
2017-03-23 14:40:00,55.99,56.02,55.95,55.99,77530.0,42.3245,42.3472,42.2943,42.3245,77530.0
2017-03-23 14:50:00,56.0,56.06,55.98,56.0,90152.0,42.3321,42.3774,42.3169,42.3321,90152.0
2017-03-23 15:00:00,56.0,56.01,55.95,55.96,115883.0,42.3321,42.3396,42.2943,42.3018,115883.0
2017-03-23 15:10:00,55.97,55.99,55.84,55.85,119476.0,42.3094,42.3245,42.2111,42.2187,119476.0
2017-03-23 15:20:00,55.86,55.92,55.83,55.86,146656.0,42.2262,42.2716,42.2035,42.2262,146656.0
2017-03-23 15:30:00,55.86,55.87,55.72,55.8,180047.0,42.2262,42.2338,42.1204,42.1809,180047.0
2017-03-23 15:40:00,55.8,55.84,55.68,55.8,180479.0,42.1809,42.2111,42.0902,42.1809,180479.0
2017-03-23 15:50:00,55.8,55.84,55.7,55.78,423637.0,42.1809,42.2111,42.1053,42.1658,423637.0
2017-03-24 09:30:00,55.87,56.25,55.87,56.02,226474.0,42.2338,42.521,42.2338,42.3472,226474.0
2017-03-24 09:40:00,56.01,56.06,55.95,56.0,122680.0,42.3396,42.3774,42.2943,42.3321,122680.0
2017-03-24 09:50:00,56.0,56.11,55.97,56.08,97340.0,42.3321,42.4152,42.3094,42.3925,97340.0
2017-03-24 10:00:00,56.08,56.18,56.02,56.08,251466.0,42.3925,42.4681,42.3472,42.3925,251466.0
2017-03-24 10:10:00,56.08,56.08,55.95,56.0,131032.0,42.3925,42.3925,42.2943,42.3321,131032.0
2017-03-24 10:20:00,56.0,56.1,55.96,56.03,152588.0,42.3321,42.4077,42.3018,42.3547,152588.0
2017-03-24 10:30:00,56.04,56.13,55.95,56.1,247937.0,42.3623,42.4303,42.2943,42.4077,247937.0
2017-03-24 10:40:00,56.1,56.11,55.95,56.06,157202.0,42.4077,42.4152,42.2943,42.3774,157202.0
2017-03-24 10:50:00,56.06,56.11,56.05,56.09,95110.0,42.3774,42.4152,42.3699,42.4001,95110.0
2017-03-24 11:00:00,56.09,56.18,56.06,56.16,111353.0,42.4001,42.4681,42.3774,42.453,111353.0
2017-03-24 11:10:00,56.15,56.23,56.08,56.12,120752.0,42.4454,42.5059,42.3925,42.4228,120752.0
2017-03-24 11:20:00,56.12,56.15,56.06,56.14,114220.0,42.4228,42.4454,42.3774,42.4379,114220.0
2017-03-24 11:30:00,56.15,56.15,56.05,56.05,171122.0,42.4454,42.4454,42.3699,42.3699,171122.0
2017-03-24 11:40:00,56.05,56.09,55.99,56.03,102639.0,42.3699,42.4001,42.3245,42.3547,102639.0
2017-03-24 11:50:00,56.03,56.04,55.98,56.0,106248.0,42.3547,42.3623,42.3169,42.3321,106248.0
2017-03-24 12:00:00,56.0,56.01,55.97,55.98,114933.0,42.3321,42.3396,42.3094,42.3169,114933.0
2017-03-24 12:10:00,55.99,56.0,55.84,55.96,132550.0,42.3245,42.3321,42.2111,42.3018,132550.0
2017-03-24 12:20:00,55.96,56.02,55.9,55.99,114287.0,42.3018,42.3472,42.2565,42.3245,114287.0
2017-03-24 12:30:00,55.99,56.01,55.94,56.0,63770.0,42.3245,42.3396,42.2867,42.3321,63770.0
2017-03-24 12:40:00,56.01,56.04,55.97,56.0,68683.0,42.3396,42.3623,42.3094,42.3321,68683.0
2017-03-24 12:50:00,56.01,56.03,55.91,56.0,88289.0,42.3396,42.3547,42.264,42.3321,88289.0
2017-03-24 13:00:00,56.0,56.01,55.87,55.92,73351.0,42.3321,42.3396,42.2338,42.2716,73351.0
2017-03-24 13:10:00,55.93,55.95,55.84,55.91,75189.0,42.2791,42.2943,42.2111,42.264,75189.0
2017-03-24 13:20:00,55.91,55.97,55.89,55.97,95141.0,42.264,42.3094,42.2489,42.3094,95141.0
2017-03-24 13:30:00,55.97,56.0,55.92,55.92,50542.0,42.3094,42.3321,42.2716,42.2716,50542.0
2017-03-24 13:40:00,55.92,55.95,55.9,55.94,37827.0,42.2716,42.2943,42.2565,42.2867,37827.0
2017-03-24 13:50:00,55.95,55.95,55.87,55.88,70806.0,42.2943,42.2943,42.2338,42.2413,70806.0
2017-03-24 14:00:00,55.89,56.0,55.86,55.98,97451.0,42.2489,42.3321,42.2262,42.3169,97451.0
2017-03-24 14:10:00,55.98,56.01,55.96,56.0,122724.0,42.3169,42.3396,42.3018,42.3321,122724.0
2017-03-24 14:20:00,56.0,56.01,55.96,55.97,90535.0,42.3321,42.3396,42.3018,42.3094,90535.0
2017-03-24 14:30:00,55.97,55.98,55.91,55.93,55232.0,42.3094,42.3169,42.264,42.2791,55232.0
2017-03-24 14:40:00,55.92,55.94,55.9,55.93,49674.0,42.2716,42.2867,42.2565,42.2791,49674.0
2017-03-24 14:50:00,55.93,55.95,55.87,55.92,51673.0,42.2791,42.2943,42.2338,42.2716,51673.0
2017-03-24 15:00:00,55.92,55.93,55.83,55.84,104266.0,42.2716,42.2791,42.2035,42.2111,104266.0
2017-03-24 15:10:00,55.84,55.84,55.67,55.7,134716.0,42.2111,42.2111,42.0826,42.1053,134716.0
2017-03-24 15:20:00,55.7,55.79,55.69,55.78,111491.0,42.1053,42.1733,42.0977,42.1658,111491.0
2017-03-24 15:30:00,55.77,55.97,55.7,55.96,196673.0,42.1582,42.3094,42.1053,42.3018,196673.0
2017-03-24 15:40:00,55.97,56.07,55.8,55.88,396914.0,42.3094,42.385,42.1809,42.2413,396914.0
2017-03-24 15:50:00,55.88,56.0,55.85,55.91,443442.0,42.2413,42.3321,42.2187,42.264,443442.0
2017-03-27 09:30:00,55.6,55.77,55.53,55.62,262090.0,42.0297,42.1582,41.9768,42.0448,262090.0
2017-03-27 09:40:00,55.64,56.02,55.64,55.98,152342.0,42.0599,42.3472,42.0599,42.3169,152342.0
2017-03-27 09:50:00,55.98,56.04,55.9,55.99,142242.0,42.3169,42.3623,42.2565,42.3245,142242.0
2017-03-27 10:00:00,55.99,56.03,55.81,55.84,110073.0,42.3245,42.3547,42.1884,42.2111,110073.0
2017-03-27 10:10:00,55.84,56.09,55.83,56.09,448993.0,42.2111,42.4001,42.2035,42.4001,448993.0
2017-03-27 10:20:00,56.09,56.15,55.97,56.01,313889.0,42.4001,42.4454,42.3094,42.3396,313889.0
2017-03-27 10:30:00,56.01,56.25,55.99,56.16,303623.0,42.3396,42.521,42.3245,42.453,303623.0
2017-03-27 10:40:00,56.15,56.2,56.12,56.18,158993.0,42.4454,42.4832,42.4228,42.4681,158993.0
2017-03-27 10:50:00,56.18,56.24,56.17,56.21,95082.0,42.4681,42.5135,42.4606,42.4908,95082.0
2017-03-27 11:00:00,56.21,56.24,56.11,56.13,82460.0,42.4908,42.5135,42.4152,42.4303,82460.0
2017-03-27 11:10:00,56.13,56.23,56.12,56.18,94613.0,42.4303,42.5059,42.4228,42.4681,94613.0
2017-03-27 11:20:00,56.19,56.34,56.18,56.33,120541.0,42.4757,42.5891,42.4681,42.5815,120541.0
2017-03-27 11:30:00,56.32,56.35,56.21,56.22,107200.0,42.574,42.5966,42.4908,42.4984,107200.0
2017-03-27 11:40:00,56.22,56.29,56.19,56.24,144456.0,42.4984,42.5513,42.4757,42.5135,144456.0
2017-03-27 11:50:00,56.23,56.28,56.17,56.19,160795.0,42.5059,42.5437,42.4606,42.4757,160795.0
2017-03-27 12:00:00,56.18,56.24,56.17,56.19,198194.0,42.4681,42.5135,42.4606,42.4757,198194.0
2017-03-27 12:10:00,56.19,56.2,56.12,56.18,71201.0,42.4757,42.4832,42.4228,42.4681,71201.0
2017-03-27 12:20:00,56.18,56.18,56.08,56.09,53935.0,42.4681,42.4681,42.3925,42.4001,53935.0
2017-03-27 12:30:00,56.09,56.1,56.01,56.08,114157.0,42.4001,42.4077,42.3396,42.3925,114157.0
2017-03-27 12:40:00,56.08,56.16,56.07,56.16,57351.0,42.3925,42.453,42.385,42.453,57351.0
2017-03-27 12:50:00,56.16,56.22,56.16,56.18,220225.0,42.453,42.4984,42.453,42.4681,220225.0
2017-03-27 13:00:00,56.18,56.28,56.17,56.27,173121.0,42.4681,42.5437,42.4606,42.5362,173121.0
2017-03-27 13:10:00,56.27,56.29,56.22,56.25,67796.0,42.5362,42.5513,42.4984,42.521,67796.0
2017-03-27 13:20:00,56.25,56.3,56.24,56.27,66137.0,42.521,42.5588,42.5135,42.5362,66137.0
2017-03-27 13:30:00,56.27,56.3,56.23,56.28,79789.0,42.5362,42.5588,42.5059,42.5437,79789.0
2017-03-27 13:40:00,56.27,56.28,56.23,56.25,62255.0,42.5362,42.5437,42.5059,42.521,62255.0
2017-03-27 13:50:00,56.25,56.25,56.18,56.2,111953.0,42.521,42.521,42.4681,42.4832,111953.0
2017-03-27 14:00:00,56.2,56.26,56.19,56.26,100285.0,42.4832,42.5286,42.4757,42.5286,100285.0
2017-03-27 14:10:00,56.26,56.27,56.16,56.17,100142.0,42.5286,42.5362,42.453,42.4606,100142.0
2017-03-27 14:20:00,56.17,56.18,56.08,56.13,111017.0,42.4606,42.4681,42.3925,42.4303,111017.0
2017-03-27 14:30:00,56.13,56.16,56.1,56.13,49533.0,42.4303,42.453,42.4077,42.4303,49533.0
2017-03-27 14:40:00,56.13,56.24,56.13,56.21,79816.0,42.4303,42.5135,42.4303,42.4908,79816.0
2017-03-27 14:50:00,56.2,56.2,56.09,56.17,81741.0,42.4832,42.4832,42.4001,42.4606,81741.0
2017-03-27 15:00:00,56.16,56.26,56.14,56.26,120674.0,42.453,42.5286,42.4379,42.5286,120674.0
2017-03-27 15:10:00,56.27,56.31,56.23,56.26,107651.0,42.5362,42.5664,42.5059,42.5286,107651.0
2017-03-27 15:20:00,56.26,56.26,56.12,56.13,226052.0,42.5286,42.5286,42.4228,42.4303,226052.0
2017-03-27 15:30:00,56.13,56.17,56.09,56.13,197347.0,42.4303,42.4606,42.4001,42.4303,197347.0
2017-03-27 15:40:00,56.13,56.2,56.09,56.13,278838.0,42.4303,42.4832,42.4001,42.4303,278838.0
2017-03-27 15:50:00,56.12,56.14,56.0,56.05,602595.0,42.4228,42.4379,42.3321,42.3699,602595.0
2017-03-28 09:30:00,56.04,56.25,55.93,56.17,240872.0,42.3623,42.521,42.2791,42.4606,240872.0
2017-03-28 09:40:00,56.17,56.24,56.13,56.21,195799.0,42.4606,42.5135,42.4303,42.4908,195799.0
2017-03-28 09:50:00,56.21,56.22,56.09,56.14,205879.0,42.4908,42.4984,42.4001,42.4379,205879.0
2017-03-28 10:00:00,56.14,56.37,56.14,56.33,159593.0,42.4379,42.6118,42.4379,42.5815,159593.0
2017-03-28 10:10:00,56.32,56.33,56.23,56.28,96494.0,42.574,42.5815,42.5059,42.5437,96494.0
2017-03-28 10:20:00,56.29,56.29,56.04,56.08,218357.0,42.5513,42.5513,42.3623,42.3925,218357.0
2017-03-28 10:30:00,56.08,56.22,56.08,56.2,199828.0,42.3925,42.4984,42.3925,42.4832,199828.0
2017-03-28 10:40:00,56.21,56.27,56.14,56.17,132916.0,42.4908,42.5362,42.4379,42.4606,132916.0
2017-03-28 10:50:00,56.17,56.21,56.14,56.21,72945.0,42.4606,42.4908,42.4379,42.4908,72945.0
2017-03-28 11:00:00,56.21,56.36,56.21,56.29,92221.0,42.4908,42.6042,42.4908,42.5513,92221.0
2017-03-28 11:10:00,56.29,56.35,56.16,56.16,89590.0,42.5513,42.5966,42.453,42.453,89590.0
2017-03-28 11:20:00,56.16,56.29,56.14,56.29,95373.0,42.453,42.5513,42.4379,42.5513,95373.0
2017-03-28 11:30:00,56.29,56.29,56.21,56.23,108506.0,42.5513,42.5513,42.4908,42.5059,108506.0
2017-03-28 11:40:00,56.23,56.27,56.2,56.25,126867.0,42.5059,42.5362,42.4832,42.521,126867.0
2017-03-28 11:50:00,56.26,56.26,56.18,56.2,102423.0,42.5286,42.5286,42.4681,42.4832,102423.0
2017-03-28 12:00:00,56.2,56.25,56.19,56.22,93644.0,42.4832,42.521,42.4757,42.4984,93644.0
2017-03-28 12:10:00,56.22,56.25,56.15,56.16,52896.0,42.4984,42.521,42.4454,42.453,52896.0
2017-03-28 12:20:00,56.16,56.16,56.08,56.1,50330.0,42.453,42.453,42.3925,42.4077,50330.0
2017-03-28 12:30:00,56.1,56.12,56.07,56.11,149390.0,42.4077,42.4228,42.385,42.4152,149390.0
2017-03-28 12:40:00,56.11,56.12,56.05,56.08,68068.0,42.4152,42.4228,42.3699,42.3925,68068.0
2017-03-28 12:50:00,56.08,56.13,56.07,56.11,100709.0,42.3925,42.4303,42.385,42.4152,100709.0
2017-03-28 13:00:00,56.11,56.13,56.09,56.13,51845.0,42.4152,42.4303,42.4001,42.4303,51845.0
2017-03-28 13:10:00,56.12,56.19,56.12,56.18,41470.0,42.4228,42.4757,42.4228,42.4681,41470.0
2017-03-28 13:20:00,56.18,56.21,56.17,56.2,44396.0,42.4681,42.4908,42.4606,42.4832,44396.0
2017-03-28 13:30:00,56.2,56.25,56.16,56.23,74723.0,42.4832,42.521,42.453,42.5059,74723.0
2017-03-28 13:40:00,56.24,56.27,56.16,56.16,144573.0,42.5135,42.5362,42.453,42.453,144573.0
2017-03-28 13:50:00,56.17,56.23,56.11,56.22,121785.0,42.4606,42.5059,42.4152,42.4984,121785.0
2017-03-28 14:00:00,56.22,56.23,56.18,56.22,78622.0,42.4984,42.5059,42.4681,42.4984,78622.0
2017-03-28 14:10:00,56.22,56.26,56.2,56.22,133433.0,42.4984,42.5286,42.4832,42.4984,133433.0
2017-03-28 14:20:00,56.23,56.3,56.21,56.27,127293.0,42.5059,42.5588,42.4908,42.5362,127293.0
2017-03-28 14:30:00,56.27,56.28,56.18,56.25,90446.0,42.5362,42.5437,42.4681,42.521,90446.0
2017-03-28 14:40:00,56.25,56.27,56.19,56.25,80469.0,42.521,42.5362,42.4757,42.521,80469.0
2017-03-28 14:50:00,56.25,56.28,56.21,56.25,81138.0,42.521,42.5437,42.4908,42.521,81138.0
2017-03-28 15:00:00,56.25,56.3,56.22,56.25,117415.0,42.521,42.5588,42.4984,42.521,117415.0
2017-03-28 15:10:00,56.24,56.27,56.22,56.25,72714.0,42.5135,42.5362,42.4984,42.521,72714.0
2017-03-28 15:20:00,56.25,56.28,56.23,56.25,135398.0,42.521,42.5437,42.5059,42.521,135398.0
2017-03-28 15:30:00,56.26,56.28,56.22,56.23,138676.0,42.5286,42.5437,42.4984,42.5059,138676.0
2017-03-28 15:40:00,56.23,56.26,56.13,56.16,263823.0,42.5059,42.5286,42.4303,42.453,263823.0
2017-03-28 15:50:00,56.16,56.25,56.12,56.22,404913.0,42.453,42.521,42.4228,42.4984,404913.0
2017-03-29 09:30:00,56.17,56.28,56.05,56.16,213297.0,42.4606,42.5437,42.3699,42.453,213297.0
2017-03-29 09:40:00,56.15,56.41,56.12,56.38,146957.0,42.4454,42.642,42.4228,42.6193,146957.0
2017-03-29 09:50:00,56.37,56.38,56.27,56.28,168357.0,42.6118,42.6193,42.5362,42.5437,168357.0
2017-03-29 10:00:00,56.28,56.33,56.25,56.33,143315.0,42.5437,42.5815,42.521,42.5815,143315.0
2017-03-29 10:10:00,56.32,56.39,56.29,56.37,106892.0,42.574,42.6269,42.5513,42.6118,106892.0
2017-03-29 10:20:00,56.36,56.43,56.33,56.43,84291.0,42.6042,42.6571,42.5815,42.6571,84291.0
2017-03-29 10:30:00,56.43,56.5,56.39,56.49,103325.0,42.6571,42.71,42.6269,42.7025,103325.0
2017-03-29 10:40:00,56.49,56.52,56.42,56.52,101066.0,42.7025,42.7251,42.6495,42.7251,101066.0
2017-03-29 10:50:00,56.52,56.55,56.42,56.42,112570.0,42.7251,42.7478,42.6495,42.6495,112570.0
2017-03-29 11:00:00,56.42,56.45,56.38,56.45,67296.0,42.6495,42.6722,42.6193,42.6722,67296.0
2017-03-29 11:10:00,56.45,56.52,56.43,56.44,88514.0,42.6722,42.7251,42.6571,42.6647,88514.0
2017-03-29 11:20:00,56.45,56.5,56.44,56.48,91826.0,42.6722,42.71,42.6647,42.6949,91826.0
2017-03-29 11:30:00,56.48,56.53,56.43,56.43,121985.0,42.6949,42.7327,42.6571,42.6571,121985.0
2017-03-29 11:40:00,56.43,56.43,56.37,56.37,100459.0,42.6571,42.6571,42.6118,42.6118,100459.0
2017-03-29 11:50:00,56.37,56.42,56.33,56.42,68288.0,42.6118,42.6495,42.5815,42.6495,68288.0
2017-03-29 12:00:00,56.41,56.42,56.26,56.27,161977.0,42.642,42.6495,42.5286,42.5362,161977.0
2017-03-29 12:10:00,56.27,56.31,56.24,56.31,142090.0,42.5362,42.5664,42.5135,42.5664,142090.0
2017-03-29 12:20:00,56.3,56.34,56.26,56.27,108201.0,42.5588,42.5891,42.5286,42.5362,108201.0
2017-03-29 12:30:00,56.27,56.27,56.18,56.2,130778.0,42.5362,42.5362,42.4681,42.4832,130778.0
2017-03-29 12:40:00,56.2,56.21,56.17,56.19,78822.0,42.4832,42.4908,42.4606,42.4757,78822.0
2017-03-29 12:50:00,56.19,56.21,56.15,56.18,73253.0,42.4757,42.4908,42.4454,42.4681,73253.0
2017-03-29 13:00:00,56.18,56.28,56.17,56.28,70498.0,42.4681,42.5437,42.4606,42.5437,70498.0
2017-03-29 13:10:00,56.29,56.35,56.27,56.28,129535.0,42.5513,42.5966,42.5362,42.5437,129535.0
2017-03-29 13:20:00,56.29,56.3,56.26,56.3,103201.0,42.5513,42.5588,42.5286,42.5588,103201.0
2017-03-29 13:30:00,56.29,56.29,56.25,56.27,71925.0,42.5513,42.5513,42.521,42.5362,71925.0
2017-03-29 13:40:00,56.27,56.27,56.24,56.27,71518.0,42.5362,42.5362,42.5135,42.5362,71518.0
2017-03-29 13:50:00,56.27,56.27,56.23,56.27,80106.0,42.5362,42.5362,42.5059,42.5362,80106.0
2017-03-29 14:00:00,56.27,56.27,56.22,56.23,68784.0,42.5362,42.5362,42.4984,42.5059,68784.0
2017-03-29 14:10:00,56.23,56.26,56.23,56.24,71800.0,42.5059,42.5286,42.5059,42.5135,71800.0
2017-03-29 14:20:00,56.25,56.27,56.2,56.27,85254.0,42.521,42.5362,42.4832,42.5362,85254.0
2017-03-29 14:30:00,56.26,56.27,56.22,56.22,87858.0,42.5286,42.5362,42.4984,42.4984,87858.0
2017-03-29 14:40:00,56.23,56.26,56.22,56.26,115569.0,42.5059,42.5286,42.4984,42.5286,115569.0
2017-03-29 14:50:00,56.26,56.28,56.23,56.27,83329.0,42.5286,42.5437,42.5059,42.5362,83329.0
2017-03-29 15:00:00,56.27,56.27,56.23,56.23,80850.0,42.5362,42.5362,42.5059,42.5059,80850.0
2017-03-29 15:10:00,56.24,56.24,56.17,56.2,112752.0,42.5135,42.5135,42.4606,42.4832,112752.0
2017-03-29 15:20:00,56.2,56.22,56.17,56.18,97757.0,42.4832,42.4984,42.4606,42.4681,97757.0
2017-03-29 15:30:00,56.18,56.2,56.16,56.19,150467.0,42.4681,42.4832,42.453,42.4757,150467.0
2017-03-29 15:40:00,56.19,56.2,56.08,56.09,325610.0,42.4757,42.4832,42.3925,42.4001,325610.0
2017-03-29 15:50:00,56.09,56.12,55.92,55.96,737955.0,42.4001,42.4228,42.2716,42.3018,737955.0
2017-03-30 09:30:00,55.96,55.98,55.68,55.81,160778.0,42.3018,42.3169,42.0902,42.1884,160778.0
2017-03-30 09:40:00,55.81,55.92,55.78,55.87,110485.0,42.1884,42.2716,42.1658,42.2338,110485.0
2017-03-30 09:50:00,55.87,56.0,55.82,55.9,177693.0,42.2338,42.3321,42.196,42.2565,177693.0
2017-03-30 10:00:00,55.91,55.92,55.71,55.73,157443.0,42.264,42.2716,42.1128,42.128,157443.0
2017-03-30 10:10:00,55.73,55.82,55.72,55.75,138944.0,42.128,42.196,42.1204,42.1431,138944.0
2017-03-30 10:20:00,55.75,55.8,55.69,55.73,122953.0,42.1431,42.1809,42.0977,42.128,122953.0
2017-03-30 10:30:00,55.73,55.81,55.73,55.79,72333.0,42.128,42.1884,42.128,42.1733,72333.0
2017-03-30 10:40:00,55.8,55.81,55.74,55.79,104204.0,42.1809,42.1884,42.1355,42.1733,104204.0
2017-03-30 10:50:00,55.78,55.84,55.72,55.83,111149.0,42.1658,42.2111,42.1204,42.2035,111149.0
2017-03-30 11:00:00,55.84,55.85,55.73,55.74,152032.0,42.2111,42.2187,42.128,42.1355,152032.0
2017-03-30 11:10:00,55.74,55.8,55.71,55.72,280444.0,42.1355,42.1809,42.1128,42.1204,280444.0
2017-03-30 11:20:00,55.73,55.83,55.71,55.8,136931.0,42.128,42.2035,42.1128,42.1809,136931.0
2017-03-30 11:30:00,55.8,55.85,55.77,55.8,138127.0,42.1809,42.2187,42.1582,42.1809,138127.0
2017-03-30 11:40:00,55.8,55.83,55.75,55.76,160962.0,42.1809,42.2035,42.1431,42.1506,160962.0
2017-03-30 11:50:00,55.77,55.77,55.73,55.73,163798.0,42.1582,42.1582,42.128,42.128,163798.0
2017-03-30 12:00:00,55.74,55.77,55.72,55.73,80213.0,42.1355,42.1582,42.1204,42.128,80213.0
2017-03-30 12:10:00,55.73,55.77,55.68,55.76,116022.0,42.128,42.1582,42.0902,42.1506,116022.0
2017-03-30 12:20:00,55.77,55.78,55.7,55.76,171224.0,42.1582,42.1658,42.1053,42.1506,171224.0
2017-03-30 12:30:00,55.77,55.81,55.76,55.79,185022.0,42.1582,42.1884,42.1506,42.1733,185022.0
2017-03-30 12:40:00,55.79,55.8,55.75,55.79,272123.0,42.1733,42.1809,42.1431,42.1733,272123.0
2017-03-30 12:50:00,55.79,55.84,55.77,55.83,170079.0,42.1733,42.2111,42.1582,42.2035,170079.0
2017-03-30 13:00:00,55.82,55.83,55.77,55.79,61996.0,42.196,42.2035,42.1582,42.1733,61996.0
2017-03-30 13:10:00,55.79,55.84,55.78,55.8,109065.0,42.1733,42.2111,42.1658,42.1809,109065.0
2017-03-30 13:20:00,55.81,55.86,55.8,55.85,80120.0,42.1884,42.2262,42.1809,42.2187,80120.0
2017-03-30 13:30:00,55.85,55.86,55.81,55.85,56885.0,42.2187,42.2262,42.1884,42.2187,56885.0
2017-03-30 13:40:00,55.85,55.88,55.84,55.85,80542.0,42.2187,42.2413,42.2111,42.2187,80542.0
2017-03-30 13:50:00,55.86,55.86,55.82,55.83,83195.0,42.2262,42.2262,42.196,42.2035,83195.0
2017-03-30 14:00:00,55.83,55.86,55.77,55.82,122006.0,42.2035,42.2262,42.1582,42.196,122006.0
2017-03-30 14:10:00,55.82,55.85,55.79,55.81,107964.0,42.196,42.2187,42.1733,42.1884,107964.0
2017-03-30 14:20:00,55.82,55.82,55.77,55.8,188372.0,42.196,42.196,42.1582,42.1809,188372.0
2017-03-30 14:30:00,55.8,55.81,55.72,55.73,96804.0,42.1809,42.1884,42.1204,42.128,96804.0
2017-03-30 14:40:00,55.74,55.75,55.59,55.63,132436.0,42.1355,42.1431,42.0221,42.0524,132436.0
2017-03-30 14:50:00,55.63,55.64,55.42,55.45,374734.0,42.0524,42.0599,41.8936,41.9163,374734.0
2017-03-30 15:00:00,55.45,55.46,55.3,55.4,425130.0,41.9163,41.9239,41.8029,41.8785,425130.0
2017-03-30 15:10:00,55.39,55.52,55.35,55.46,233393.0,41.8709,41.9692,41.8407,41.9239,233393.0
2017-03-30 15:20:00,55.46,55.56,55.43,55.55,228228.0,41.9239,41.9994,41.9012,41.9919,228228.0
2017-03-30 15:30:00,55.55,55.56,55.49,55.52,300286.0,41.9919,41.9994,41.9465,41.9692,300286.0
2017-03-30 15:40:00,55.52,55.52,55.35,55.36,459994.0,41.9692,41.9692,41.8407,41.8483,459994.0
2017-03-30 15:50:00,55.36,55.38,55.25,55.37,869514.0,41.8483,41.8634,41.7651,41.8558,869514.0
2017-03-31 09:30:00,55.3,55.67,55.12,55.18,301660.0,41.8029,42.0826,41.6668,41.7122,301660.0
2017-03-31 09:40:00,55.18,55.33,55.1,55.12,193223.0,41.7122,41.8256,41.6517,41.6668,193223.0
2017-03-31 09:50:00,55.13,55.15,54.85,54.97,483917.0,41.6744,41.6895,41.4627,41.5534,483917.0
2017-03-31 10:00:00,54.98,55.07,54.94,54.97,316455.0,41.561,41.629,41.5308,41.5534,316455.0
2017-03-31 10:10:00,54.97,55.07,54.95,55.07,246006.0,41.5534,41.629,41.5383,41.629,246006.0
2017-03-31 10:20:00,55.06,55.14,55.02,55.04,203127.0,41.6215,41.682,41.5912,41.6064,203127.0
2017-03-31 10:30:00,55.04,55.12,55.03,55.1,176450.0,41.6064,41.6668,41.5988,41.6517,176450.0
2017-03-31 10:40:00,55.1,55.23,55.02,55.07,184409.0,41.6517,41.75,41.5912,41.629,184409.0
2017-03-31 10:50:00,55.07,55.07,54.94,54.99,172134.0,41.629,41.629,41.5308,41.5686,172134.0
2017-03-31 11:00:00,54.98,55.08,54.96,55.04,116771.0,41.561,41.6366,41.5459,41.6064,116771.0
2017-03-31 11:10:00,55.05,55.05,54.92,54.94,257293.0,41.6139,41.6139,41.5157,41.5308,257293.0
2017-03-31 11:20:00,54.94,54.98,54.9,54.93,236452.0,41.5308,41.561,41.5005,41.5232,236452.0
2017-03-31 11:30:00,54.94,54.95,54.84,54.9,228018.0,41.5308,41.5383,41.4552,41.5005,228018.0
2017-03-31 11:40:00,54.9,55.01,54.86,54.98,142214.0,41.5005,41.5837,41.4703,41.561,142214.0
2017-03-31 11:50:00,54.98,54.98,54.85,54.89,112582.0,41.561,41.561,41.4627,41.493,112582.0
2017-03-31 12:00:00,54.9,54.94,54.88,54.88,147350.0,41.5005,41.5308,41.4854,41.4854,147350.0
2017-03-31 12:10:00,54.89,54.91,54.86,54.89,125433.0,41.493,41.5081,41.4703,41.493,125433.0
2017-03-31 12:20:00,54.9,54.91,54.87,54.9,151244.0,41.5005,41.5081,41.4779,41.5005,151244.0
2017-03-31 12:30:00,54.88,54.91,54.86,54.87,133822.0,41.4854,41.5081,41.4703,41.4779,133822.0
2017-03-31 12:40:00,54.88,54.89,54.82,54.83,152284.0,41.4854,41.493,41.4401,41.4476,152284.0
2017-03-31 12:50:00,54.83,54.84,54.66,54.66,468550.0,41.4476,41.4552,41.3191,41.3191,468550.0
2017-03-31 13:00:00,54.66,54.66,54.49,54.51,393443.0,41.3191,41.3191,41.1906,41.2057,393443.0
2017-03-31 13:10:00,54.51,54.58,54.47,54.54,307264.0,41.2057,41.2586,41.1755,41.2284,307264.0
2017-03-31 13:20:00,54.53,54.57,54.49,54.55,154752.0,41.2208,41.2511,41.1906,41.236,154752.0
2017-03-31 13:30:00,54.55,54.58,54.52,54.54,184702.0,41.236,41.2586,41.2133,41.2284,184702.0
2017-03-31 13:40:00,54.54,54.54,54.48,54.53,144645.0,41.2284,41.2284,41.183,41.2208,144645.0
2017-03-31 13:50:00,54.53,54.53,54.41,54.42,225717.0,41.2208,41.2208,41.1301,41.1377,225717.0
2017-03-31 14:00:00,54.43,54.43,54.32,54.33,411043.0,41.1452,41.1452,41.0621,41.0697,411043.0
2017-03-31 14:10:00,54.34,54.34,54.17,54.28,409668.0,41.0772,41.0772,40.9487,41.0319,409668.0
2017-03-31 14:20:00,54.28,54.34,54.18,54.18,281831.0,41.0319,41.0772,40.9563,40.9563,281831.0
2017-03-31 14:30:00,54.19,54.35,54.16,54.27,233040.0,40.9638,41.0848,40.9411,41.0243,233040.0
2017-03-31 14:40:00,54.27,54.32,54.24,54.28,145538.0,41.0243,41.0621,41.0016,41.0319,145538.0
2017-03-31 14:50:00,54.28,54.34,54.19,54.33,283264.0,41.0319,41.0772,40.9638,41.0697,283264.0
2017-03-31 15:00:00,54.33,54.42,54.31,54.41,226732.0,41.0697,41.1377,41.0545,41.1301,226732.0
2017-03-31 15:10:00,54.41,54.51,54.38,54.51,161526.0,41.1301,41.2057,41.1075,41.2057,161526.0
2017-03-31 15:20:00,54.51,54.54,54.43,54.43,213547.0,41.2057,41.2284,41.1452,41.1452,213547.0
2017-03-31 15:30:00,54.43,54.5,54.42,54.45,339333.0,41.1452,41.1982,41.1377,41.1604,339333.0
2017-03-31 15:40:00,54.45,54.51,54.4,54.45,527803.0,41.1604,41.2057,41.1226,41.1604,527803.0
2017-03-31 15:50:00,54.44,54.48,54.36,54.38,956564.0,41.1528,41.183,41.0923,41.1075,956564.0
2017-04-03 09:30:00,54.53,55.16,54.5,55.08,749682.0,41.2208,41.6971,41.1982,41.6366,749682.0
2017-04-03 09:40:00,55.06,55.07,54.85,55.03,339409.0,41.6215,41.629,41.4627,41.5988,339409.0
2017-04-03 09:50:00,55.03,55.06,54.74,54.86,346792.0,41.5988,41.6215,41.3796,41.4703,346792.0
2017-04-03 10:00:00,54.87,55.02,54.68,54.72,215586.0,41.4779,41.5912,41.3342,41.3645,215586.0
2017-04-03 10:10:00,54.72,54.89,54.64,54.77,233731.0,41.3645,41.493,41.304,41.4023,233731.0
2017-04-03 10:20:00,54.76,54.94,54.76,54.94,171909.0,41.3947,41.5308,41.3947,41.5308,171909.0
2017-04-03 10:30:00,54.94,54.96,54.79,54.89,184726.0,41.5308,41.5459,41.4174,41.493,184726.0
2017-04-03 10:40:00,54.89,54.9,54.43,54.48,771039.0,41.493,41.5005,41.1452,41.183,771039.0
2017-04-03 10:50:00,54.48,54.8,54.41,54.5,597110.0,41.183,41.4249,41.1301,41.1982,597110.0
2017-04-03 11:00:00,54.5,54.56,54.34,54.4,337558.0,41.1982,41.2435,41.0772,41.1226,337558.0
2017-04-03 11:10:00,54.4,54.53,54.37,54.39,283740.0,41.1226,41.2208,41.0999,41.115,283740.0
2017-04-03 11:20:00,54.39,54.53,54.37,54.49,136954.0,41.115,41.2208,41.0999,41.1906,136954.0
2017-04-03 11:30:00,54.49,54.58,54.44,54.55,199459.0,41.1906,41.2586,41.1528,41.236,199459.0
2017-04-03 11:40:00,54.55,54.63,54.46,54.54,310928.0,41.236,41.2964,41.1679,41.2284,310928.0
2017-04-03 11:50:00,54.53,54.55,54.43,54.46,381430.0,41.2208,41.236,41.1452,41.1679,381430.0
2017-04-03 12:00:00,54.46,54.46,54.3,54.39,164593.0,41.1679,41.1679,41.047,41.115,164593.0
2017-04-03 12:10:00,54.39,54.47,54.38,54.43,132467.0,41.115,41.1755,41.1075,41.1452,132467.0
2017-04-03 12:20:00,54.43,54.55,54.41,54.54,173027.0,41.1452,41.236,41.1301,41.2284,173027.0
2017-04-03 12:30:00,54.54,54.54,54.39,54.41,131982.0,41.2284,41.2284,41.115,41.1301,131982.0
2017-04-03 12:40:00,54.41,54.44,54.33,54.34,170254.0,41.1301,41.1528,41.0697,41.0772,170254.0
2017-04-03 12:50:00,54.35,54.36,54.28,54.32,133227.0,41.0848,41.0923,41.0319,41.0621,133227.0
2017-04-03 13:00:00,54.33,54.33,54.25,54.25,232707.0,41.0697,41.0697,41.0092,41.0092,232707.0
2017-04-03 13:10:00,54.26,54.26,54.18,54.2,172242.0,41.0167,41.0167,40.9563,40.9714,172242.0
2017-04-03 13:20:00,54.2,54.2,54.03,54.07,311786.0,40.9714,40.9714,40.8429,40.8731,311786.0
2017-04-03 13:30:00,54.07,54.07,53.87,53.96,419915.0,40.8731,40.8731,40.7219,40.79,419915.0
2017-04-03 13:40:00,53.97,54.14,53.96,54.05,287096.0,40.7975,40.926,40.79,40.858,287096.0
2017-04-03 13:50:00,54.05,54.09,53.99,54.01,95391.0,40.858,40.8882,40.8126,40.8278,95391.0
2017-04-03 14:00:00,54.02,54.05,53.95,53.99,281939.0,40.8353,40.858,40.7824,40.8126,281939.0
2017-04-03 14:10:00,54.0,54.05,53.97,54.0,219440.0,40.8202,40.858,40.7975,40.8202,219440.0
2017-04-03 14:20:00,54.01,54.13,53.98,54.13,319155.0,40.8278,40.9185,40.8051,40.9185,319155.0
2017-04-03 14:30:00,54.13,54.19,54.05,54.17,332654.0,40.9185,40.9638,40.858,40.9487,332654.0
2017-04-03 14:40:00,54.17,54.21,54.11,54.12,232236.0,40.9487,40.9789,40.9034,40.9109,232236.0
2017-04-03 14:50:00,54.12,54.2,54.07,54.16,236148.0,40.9109,40.9714,40.8731,40.9411,236148.0
2017-04-03 15:00:00,54.16,54.24,54.13,54.21,375673.0,40.9411,41.0016,40.9185,40.9789,375673.0
2017-04-03 15:10:00,54.22,54.33,54.21,54.25,236837.0,40.9865,41.0697,40.9789,41.0092,236837.0
2017-04-03 15:20:00,54.26,54.35,54.25,54.34,226717.0,41.0167,41.0848,41.0092,41.0772,226717.0
2017-04-03 15:30:00,54.34,54.34,54.25,54.3,362931.0,41.0772,41.0772,41.0092,41.047,362931.0
2017-04-03 15:40:00,54.3,54.31,54.13,54.14,442211.0,41.047,41.0545,40.9185,40.926,442211.0
2017-04-03 15:50:00,54.15,54.25,54.14,54.23,895565.0,40.9336,41.0092,40.926,40.9941,895565.0
2017-04-04 09:30:00,54.21,54.35,54.1,54.23,494343.0,40.9789,41.0848,40.8958,40.9941,494343.0
2017-04-04 09:40:00,54.21,54.31,54.2,54.2,231026.0,40.9789,41.0545,40.9714,40.9714,231026.0
2017-04-04 09:50:00,54.21,54.25,54.15,54.25,258602.0,40.9789,41.0092,40.9336,41.0092,258602.0
2017-04-04 10:00:00,54.23,54.25,54.09,54.21,191947.0,40.9941,41.0092,40.8882,40.9789,191947.0
2017-04-04 10:10:00,54.22,54.25,54.15,54.15,123889.0,40.9865,41.0092,40.9336,40.9336,123889.0
2017-04-04 10:20:00,54.16,54.21,54.1,54.14,255600.0,40.9411,40.9789,40.8958,40.926,255600.0
2017-04-04 10:30:00,54.14,54.31,54.14,54.24,307735.0,40.926,41.0545,40.926,41.0016,307735.0
2017-04-04 10:40:00,54.24,54.28,54.17,54.18,496776.0,41.0016,41.0319,40.9487,40.9563,496776.0
2017-04-04 10:50:00,54.19,54.2,54.09,54.16,248600.0,40.9638,40.9714,40.8882,40.9411,248600.0
2017-04-04 11:00:00,54.16,54.16,53.95,54.01,448026.0,40.9411,40.9411,40.7824,40.8278,448026.0
2017-04-04 11:10:00,54.02,54.08,54.0,54.0,210333.0,40.8353,40.8807,40.8202,40.8202,210333.0
2017-04-04 11:20:00,54.01,54.16,54.01,54.1,204337.0,40.8278,40.9411,40.8278,40.8958,204337.0
2017-04-04 11:30:00,54.1,54.16,54.02,54.14,177159.0,40.8958,40.9411,40.8353,40.926,177159.0
2017-04-04 11:40:00,54.15,54.21,54.14,54.19,171832.0,40.9336,40.9789,40.926,40.9638,171832.0
2017-04-04 11:50:00,54.19,54.2,54.1,54.11,111862.0,40.9638,40.9714,40.8958,40.9034,111862.0
2017-04-04 12:00:00,54.11,54.15,54.09,54.12,141168.0,40.9034,40.9336,40.8882,40.9109,141168.0
2017-04-04 12:10:00,54.12,54.18,54.09,54.18,204060.0,40.9109,40.9563,40.8882,40.9563,204060.0
2017-04-04 12:20:00,54.19,54.2,54.12,54.15,124209.0,40.9638,40.9714,40.9109,40.9336,124209.0
2017-04-04 12:30:00,54.14,54.15,54.09,54.13,114676.0,40.926,40.9336,40.8882,40.9185,114676.0
2017-04-04 12:40:00,54.13,54.14,54.03,54.05,185341.0,40.9185,40.926,40.8429,40.858,185341.0
2017-04-04 12:50:00,54.05,54.11,54.05,54.08,80511.0,40.858,40.9034,40.858,40.8807,80511.0
2017-04-04 13:00:00,54.08,54.16,54.06,54.15,75800.0,40.8807,40.9411,40.8656,40.9336,75800.0
2017-04-04 13:10:00,54.16,54.19,54.13,54.19,203376.0,40.9411,40.9638,40.9185,40.9638,203376.0
2017-04-04 13:20:00,54.19,54.22,54.15,54.16,115121.0,40.9638,40.9865,40.9336,40.9411,115121.0
2017-04-04 13:30:00,54.16,54.16,54.1,54.11,74595.0,40.9411,40.9411,40.8958,40.9034,74595.0
2017-04-04 13:40:00,54.12,54.17,54.11,54.14,58180.0,40.9109,40.9487,40.9034,40.926,58180.0
2017-04-04 13:50:00,54.15,54.16,54.12,54.13,96115.0,40.9336,40.9411,40.9109,40.9185,96115.0
2017-04-04 14:00:00,54.14,54.16,54.1,54.14,119904.0,40.926,40.9411,40.8958,40.926,119904.0
2017-04-04 14:10:00,54.14,54.16,54.12,54.14,214832.0,40.926,40.9411,40.9109,40.926,214832.0
2017-04-04 14:20:00,54.14,54.19,54.1,54.11,113326.0,40.926,40.9638,40.8958,40.9034,113326.0
2017-04-04 14:30:00,54.11,54.19,54.1,54.18,83906.0,40.9034,40.9638,40.8958,40.9563,83906.0
2017-04-04 14:40:00,54.18,54.2,54.12,54.14,121378.0,40.9563,40.9714,40.9109,40.926,121378.0
2017-04-04 14:50:00,54.13,54.16,54.09,54.1,104104.0,40.9185,40.9411,40.8882,40.8958,104104.0
2017-04-04 15:00:00,54.1,54.14,54.05,54.06,118791.0,40.8958,40.926,40.858,40.8656,118791.0
2017-04-04 15:10:00,54.06,54.07,54.01,54.07,190055.0,40.8656,40.8731,40.8278,40.8731,190055.0
2017-04-04 15:20:00,54.07,54.1,54.04,54.05,161032.0,40.8731,40.8958,40.8504,40.858,161032.0
2017-04-04 15:30:00,54.05,54.14,54.02,54.12,261096.0,40.858,40.926,40.8353,40.9109,261096.0
2017-04-04 15:40:00,54.12,54.13,54.07,54.13,391685.0,40.9109,40.9185,40.8731,40.9185,391685.0
2017-04-04 15:50:00,54.12,54.17,54.1,54.14,682406.0,40.9109,40.9487,40.8958,40.926,682406.0
2017-04-05 09:30:00,53.99,54.11,53.95,54.07,353095.0,41.1125,41.2039,41.082,41.1734,353095.0
2017-04-05 09:40:00,54.07,54.07,53.93,54.0,311530.0,41.1734,41.1734,41.0668,41.1201,311530.0
2017-04-05 09:50:00,54.01,54.02,53.98,53.99,242376.0,41.1277,41.1354,41.1049,41.1125,242376.0
2017-04-05 10:00:00,53.99,54.07,53.98,54.01,201025.0,41.1125,41.1734,41.1049,41.1277,201025.0
2017-04-05 10:10:00,54.01,54.05,53.98,54.03,160387.0,41.1277,41.1582,41.1049,41.143,160387.0
2017-04-05 10:20:00,54.03,54.13,54.01,54.1,238499.0,41.143,41.2191,41.1277,41.1963,238499.0
2017-04-05 10:30:00,54.09,54.13,54.08,54.1,348554.0,41.1887,41.2191,41.181,41.1963,348554.0
2017-04-05 10:40:00,54.11,54.12,54.02,54.03,218242.0,41.2039,41.2115,41.1354,41.143,218242.0
2017-04-05 10:50:00,54.04,54.07,53.99,54.03,239883.0,41.1506,41.1734,41.1125,41.143,239883.0
2017-04-05 11:00:00,54.04,54.06,53.98,54.0,203586.0,41.1506,41.1658,41.1049,41.1201,203586.0
2017-04-05 11:10:00,53.99,54.02,53.96,54.02,227173.0,41.1125,41.1354,41.0897,41.1354,227173.0
2017-04-05 11:20:00,54.02,54.02,53.84,53.85,227457.0,41.1354,41.1354,40.9983,41.0059,227457.0
2017-04-05 11:30:00,53.85,53.85,53.74,53.78,214787.0,41.0059,41.0059,40.9221,40.9526,214787.0
2017-04-05 11:40:00,53.78,53.82,53.68,53.71,152806.0,40.9526,40.9831,40.8764,40.8993,152806.0
2017-04-05 11:50:00,53.71,53.75,53.7,53.75,145785.0,40.8993,40.9297,40.8917,40.9297,145785.0
2017-04-05 12:00:00,53.75,53.75,53.57,53.62,208447.0,40.9297,40.9297,40.7927,40.8308,208447.0
2017-04-05 12:10:00,53.63,53.7,53.51,53.69,173373.0,40.8384,40.8917,40.747,40.8841,173373.0
2017-04-05 12:20:00,53.7,53.74,53.68,53.71,107638.0,40.8917,40.9221,40.8764,40.8993,107638.0
2017-04-05 12:30:00,53.71,53.73,53.7,53.72,134986.0,40.8993,40.9145,40.8917,40.9069,134986.0
2017-04-05 12:40:00,53.72,53.79,53.71,53.73,129396.0,40.9069,40.9602,40.8993,40.9145,129396.0
2017-04-05 12:50:00,53.73,53.77,53.71,53.76,107495.0,40.9145,40.945,40.8993,40.9374,107495.0
2017-04-05 13:00:00,53.76,53.82,53.74,53.8,147745.0,40.9374,40.9831,40.9221,40.9678,147745.0
2017-04-05 13:10:00,53.8,53.83,53.79,53.8,89642.0,40.9678,40.9907,40.9602,40.9678,89642.0
2017-04-05 13:20:00,53.8,53.86,53.78,53.79,102907.0,40.9678,41.0135,40.9526,40.9602,102907.0
2017-04-05 13:30:00,53.8,53.81,53.76,53.78,132016.0,40.9678,40.9754,40.9374,40.9526,132016.0
2017-04-05 13:40:00,53.79,53.82,53.78,53.79,131896.0,40.9602,40.9831,40.9526,40.9602,131896.0
2017-04-05 13:50:00,53.8,53.85,53.79,53.83,199505.0,40.9678,41.0059,40.9602,40.9907,199505.0
2017-04-05 14:00:00,53.84,53.84,53.74,53.79,133341.0,40.9983,40.9983,40.9221,40.9602,133341.0
2017-04-05 14:10:00,53.8,53.83,53.76,53.8,96101.0,40.9678,40.9907,40.9374,40.9678,96101.0
2017-04-05 14:20:00,53.79,53.82,53.75,53.79,97827.0,40.9602,40.9831,40.9297,40.9602,97827.0
2017-04-05 14:30:00,53.8,53.81,53.63,53.64,165031.0,40.9678,40.9754,40.8384,40.846,165031.0
2017-04-05 14:40:00,53.65,53.68,53.59,53.61,155591.0,40.8536,40.8764,40.8079,40.8231,155591.0
2017-04-05 14:50:00,53.61,53.62,53.56,53.59,122420.0,40.8231,40.8308,40.7851,40.8079,122420.0
2017-04-05 15:00:00,53.58,53.63,53.58,53.59,148824.0,40.8003,40.8384,40.8003,40.8079,148824.0
2017-04-05 15:10:00,53.59,53.6,53.48,53.51,206855.0,40.8079,40.8155,40.7241,40.747,206855.0
2017-04-05 15:20:00,53.51,53.51,53.37,53.46,259679.0,40.747,40.747,40.6404,40.7089,259679.0
2017-04-05 15:30:00,53.46,53.48,53.26,53.32,392988.0,40.7089,40.7241,40.5566,40.6023,392988.0
2017-04-05 15:40:00,53.32,53.37,53.15,53.15,578544.0,40.6023,40.6404,40.4729,40.4729,578544.0
2017-04-05 15:50:00,53.15,53.23,53.0,53.08,1354254.0,40.4729,40.5338,40.3586,40.4196,1354254.0
2017-04-06 09:30:00,53.05,53.06,52.51,52.87,573802.0,40.3967,40.4043,39.9855,40.2596,573802.0
2017-04-06 09:40:00,52.89,53.03,52.75,52.78,306863.0,40.2749,40.3815,40.1683,40.1911,306863.0
2017-04-06 09:50:00,52.79,53.19,52.77,53.13,214851.0,40.1987,40.5033,40.1835,40.4576,214851.0
2017-04-06 10:00:00,53.12,53.21,53.07,53.15,139911.0,40.45,40.5185,40.4119,40.4729,139911.0
2017-04-06 10:10:00,53.15,53.23,53.07,53.12,105990.0,40.4729,40.5338,40.4119,40.45,105990.0
2017-04-06 10:20:00,53.13,53.22,53.09,53.21,96323.0,40.4576,40.5262,40.4272,40.5185,96323.0
2017-04-06 10:30:00,53.2,53.42,53.19,53.33,208681.0,40.5109,40.6785,40.5033,40.6099,208681.0
2017-04-06 10:40:00,53.33,53.36,53.19,53.33,178799.0,40.6099,40.6328,40.5033,40.6099,178799.0
2017-04-06 10:50:00,53.34,53.36,53.25,53.3,177234.0,40.6175,40.6328,40.549,40.5871,177234.0
2017-04-06 11:00:00,53.3,53.32,53.22,53.25,151935.0,40.5871,40.6023,40.5262,40.549,151935.0
2017-04-06 11:10:00,53.26,53.3,53.2,53.21,80613.0,40.5566,40.5871,40.5109,40.5185,80613.0
2017-04-06 11:20:00,53.22,53.26,53.2,53.24,149345.0,40.5262,40.5566,40.5109,40.5414,149345.0
2017-04-06 11:30:00,53.25,53.31,53.25,53.3,135324.0,40.549,40.5947,40.549,40.5871,135324.0
2017-04-06 11:40:00,53.3,53.34,53.28,53.29,151658.0,40.5871,40.6175,40.5719,40.5795,151658.0
2017-04-06 11:50:00,53.3,53.35,53.28,53.34,81263.0,40.5871,40.6252,40.5719,40.6175,81263.0
2017-04-06 12:00:00,53.34,53.46,53.32,53.46,94688.0,40.6175,40.7089,40.6023,40.7089,94688.0
2017-04-06 12:10:00,53.45,53.52,53.45,53.51,99570.0,40.7013,40.7546,40.7013,40.747,99570.0
2017-04-06 12:20:00,53.51,53.53,53.43,53.44,101982.0,40.747,40.7622,40.6861,40.6937,101982.0
2017-04-06 12:30:00,53.44,53.46,53.34,53.4,120977.0,40.6937,40.7089,40.6175,40.6632,120977.0
2017-04-06 12:40:00,53.4,53.4,53.35,53.37,72097.0,40.6632,40.6632,40.6252,40.6404,72097.0
2017-04-06 12:50:00,53.37,53.43,53.35,53.42,63784.0,40.6404,40.6861,40.6252,40.6785,63784.0
2017-04-06 13:00:00,53.43,53.5,53.4,53.49,152993.0,40.6861,40.7394,40.6632,40.7318,152993.0
2017-04-06 13:10:00,53.49,53.51,53.45,53.47,91803.0,40.7318,40.747,40.7013,40.7165,91803.0
2017-04-06 13:20:00,53.47,53.48,53.41,53.45,70876.0,40.7165,40.7241,40.6708,40.7013,70876.0
2017-04-06 13:30:00,53.46,53.5,53.41,53.44,55179.0,40.7089,40.7394,40.6708,40.6937,55179.0
2017-04-06 13:40:00,53.44,53.45,53.37,53.39,73858.0,40.6937,40.7013,40.6404,40.6556,73858.0
2017-04-06 13:50:00,53.38,53.39,53.29,53.3,77888.0,40.648,40.6556,40.5795,40.5871,77888.0
2017-04-06 14:00:00,53.31,53.36,53.28,53.29,59368.0,40.5947,40.6328,40.5719,40.5795,59368.0
2017-04-06 14:10:00,53.29,53.29,53.23,53.23,90730.0,40.5795,40.5795,40.5338,40.5338,90730.0
2017-04-06 14:20:00,53.23,53.33,53.23,53.32,88946.0,40.5338,40.6099,40.5338,40.6023,88946.0
2017-04-06 14:30:00,53.33,53.33,53.27,53.32,92016.0,40.6099,40.6099,40.5642,40.6023,92016.0
2017-04-06 14:40:00,53.32,53.34,53.2,53.22,173152.0,40.6023,40.6175,40.5109,40.5262,173152.0
2017-04-06 14:50:00,53.21,53.27,53.15,53.21,119387.0,40.5185,40.5642,40.4729,40.5185,119387.0
2017-04-06 15:00:00,53.21,53.28,53.19,53.26,159627.0,40.5185,40.5719,40.5033,40.5566,159627.0
2017-04-06 15:10:00,53.26,53.34,53.25,53.33,102534.0,40.5566,40.6175,40.549,40.6099,102534.0
2017-04-06 15:20:00,53.32,53.37,53.27,53.34,93757.0,40.6023,40.6404,40.5642,40.6175,93757.0
2017-04-06 15:30:00,53.34,53.34,53.25,53.31,131155.0,40.6175,40.6175,40.549,40.5947,131155.0
2017-04-06 15:40:00,53.3,53.39,53.3,53.34,361873.0,40.5871,40.6556,40.5871,40.6175,361873.0
2017-04-06 15:50:00,53.33,53.36,53.25,53.3,584078.0,40.6099,40.6328,40.549,40.5871,584078.0
2017-04-07 09:30:00,53.27,53.48,53.13,53.28,230961.0,40.5642,40.7241,40.4576,40.5719,230961.0
2017-04-07 09:40:00,53.29,53.33,53.22,53.29,140236.0,40.5795,40.6099,40.5262,40.5795,140236.0
2017-04-07 09:50:00,53.29,53.3,53.15,53.17,162575.0,40.5795,40.5871,40.4729,40.4881,162575.0
2017-04-07 10:00:00,53.17,53.17,53.04,53.07,166556.0,40.4881,40.4881,40.3891,40.4119,166556.0
2017-04-07 10:10:00,53.07,53.16,53.06,53.11,170504.0,40.4119,40.4805,40.4043,40.4424,170504.0
2017-04-07 10:20:00,53.1,53.13,53.05,53.1,128282.0,40.4348,40.4576,40.3967,40.4348,128282.0
2017-04-07 10:30:00,53.1,53.2,53.09,53.16,116656.0,40.4348,40.5109,40.4272,40.4805,116656.0
2017-04-07 10:40:00,53.16,53.23,53.13,53.19,88742.0,40.4805,40.5338,40.4576,40.5033,88742.0
2017-04-07 10:50:00,53.19,53.2,53.07,53.09,180024.0,40.5033,40.5109,40.4119,40.4272,180024.0
2017-04-07 11:00:00,53.09,53.12,53.01,53.01,108984.0,40.4272,40.45,40.3663,40.3663,108984.0
2017-04-07 11:10:00,53.02,53.08,52.99,53.06,107917.0,40.3739,40.4196,40.351,40.4043,107917.0
2017-04-07 11:20:00,53.07,53.11,53.02,53.05,84904.0,40.4119,40.4424,40.3739,40.3967,84904.0
2017-04-07 11:30:00,53.05,53.06,52.92,52.94,132843.0,40.3967,40.4043,40.2977,40.3129,132843.0
2017-04-07 11:40:00,52.93,53.02,52.92,52.98,94666.0,40.3053,40.3739,40.2977,40.3434,94666.0
2017-04-07 11:50:00,52.98,53.0,52.89,52.89,111114.0,40.3434,40.3586,40.2749,40.2749,111114.0
2017-04-07 12:00:00,52.89,53.0,52.88,53.0,116723.0,40.2749,40.3586,40.2673,40.3586,116723.0
2017-04-07 12:10:00,53.0,53.02,52.98,52.98,89723.0,40.3586,40.3739,40.3434,40.3434,89723.0
2017-04-07 12:20:00,52.98,53.01,52.94,52.96,86515.0,40.3434,40.3663,40.3129,40.3282,86515.0
2017-04-07 12:30:00,52.97,52.99,52.93,52.95,99668.0,40.3358,40.351,40.3053,40.3206,99668.0
2017-04-07 12:40:00,52.94,52.96,52.92,52.94,71303.0,40.3129,40.3282,40.2977,40.3129,71303.0
2017-04-07 12:50:00,52.95,53.0,52.94,53.0,102229.0,40.3206,40.3586,40.3129,40.3586,102229.0
2017-04-07 13:00:00,52.99,53.19,52.98,53.19,113623.0,40.351,40.5033,40.3434,40.5033,113623.0
2017-04-07 13:10:00,53.19,53.28,53.18,53.26,124672.0,40.5033,40.5719,40.4957,40.5566,124672.0
2017-04-07 13:20:00,53.25,53.3,53.21,53.3,150204.0,40.549,40.5871,40.5185,40.5871,150204.0
2017-04-07 13:30:00,53.3,53.34,53.24,53.26,80996.0,40.5871,40.6175,40.5414,40.5566,80996.0
2017-04-07 13:40:00,53.27,53.3,53.26,53.29,52544.0,40.5642,40.5871,40.5566,40.5795,52544.0
2017-04-07 13:50:00,53.29,53.54,53.27,53.44,168067.0,40.5795,40.7698,40.5642,40.6937,168067.0
2017-04-07 14:00:00,53.44,53.49,53.39,53.42,128796.0,40.6937,40.7318,40.6556,40.6785,128796.0
2017-04-07 14:10:00,53.41,53.46,53.4,53.44,69653.0,40.6708,40.7089,40.6632,40.6937,69653.0
2017-04-07 14:20:00,53.45,53.52,53.44,53.49,94535.0,40.7013,40.7546,40.6937,40.7318,94535.0
2017-04-07 14:30:00,53.48,53.52,53.47,53.51,102332.0,40.7241,40.7546,40.7165,40.747,102332.0
2017-04-07 14:40:00,53.5,53.58,53.48,53.55,126121.0,40.7394,40.8003,40.7241,40.7775,126121.0
2017-04-07 14:50:00,53.55,53.59,53.5,53.56,87403.0,40.7775,40.8079,40.7394,40.7851,87403.0
2017-04-07 15:00:00,53.57,53.59,53.52,53.53,65287.0,40.7927,40.8079,40.7546,40.7622,65287.0
2017-04-07 15:10:00,53.54,53.66,53.54,53.6,153724.0,40.7698,40.8612,40.7698,40.8155,153724.0
2017-04-07 15:20:00,53.6,53.6,53.5,53.53,117089.0,40.8155,40.8155,40.7394,40.7622,117089.0
2017-04-07 15:30:00,53.52,53.53,53.45,53.5,367328.0,40.7546,40.7622,40.7013,40.7394,367328.0
2017-04-07 15:40:00,53.5,53.51,53.45,53.45,333924.0,40.7394,40.747,40.7013,40.7013,333924.0
2017-04-07 15:50:00,53.45,53.49,53.39,53.44,588791.0,40.7013,40.7318,40.6556,40.6937,588791.0
2017-04-10 09:30:00,53.35,53.61,53.2,53.44,310216.0,40.6252,40.8231,40.5109,40.6937,310216.0
2017-04-10 09:40:00,53.48,53.56,53.36,53.4,190080.0,40.7241,40.7851,40.6328,40.6632,190080.0
2017-04-10 09:50:00,53.4,53.6,53.35,53.51,138084.0,40.6632,40.8155,40.6252,40.747,138084.0
2017-04-10 10:00:00,53.51,53.58,53.48,53.58,121052.0,40.747,40.8003,40.7241,40.8003,121052.0
2017-04-10 10:10:00,53.58,53.62,53.51,53.56,120154.0,40.8003,40.8308,40.747,40.7851,120154.0
2017-04-10 10:20:00,53.56,53.59,53.49,53.51,153459.0,40.7851,40.8079,40.7318,40.747,153459.0
2017-04-10 10:30:00,53.52,53.71,53.51,53.62,143295.0,40.7546,40.8993,40.747,40.8308,143295.0
2017-04-10 10:40:00,53.63,53.68,53.57,53.59,83149.0,40.8384,40.8764,40.7927,40.8079,83149.0
2017-04-10 10:50:00,53.59,53.63,53.46,53.46,140438.0,40.8079,40.8384,40.7089,40.7089,140438.0
2017-04-10 11:00:00,53.46,53.52,53.46,53.5,176279.0,40.7089,40.7546,40.7089,40.7394,176279.0
2017-04-10 11:10:00,53.5,53.53,53.46,53.5,116349.0,40.7394,40.7622,40.7089,40.7394,116349.0
2017-04-10 11:20:00,53.5,53.51,53.47,53.48,95611.0,40.7394,40.747,40.7165,40.7241,95611.0
2017-04-10 11:30:00,53.48,53.49,53.3,53.3,94964.0,40.7241,40.7318,40.5871,40.5871,94964.0
2017-04-10 11:40:00,53.31,53.43,53.27,53.43,109197.0,40.5947,40.6861,40.5642,40.6861,109197.0
2017-04-10 11:50:00,53.43,53.48,53.41,53.43,91854.0,40.6861,40.7241,40.6708,40.6861,91854.0
2017-04-10 12:00:00,53.43,53.43,53.36,53.39,100139.0,40.6861,40.6861,40.6328,40.6556,100139.0
2017-04-10 12:10:00,53.39,53.39,53.24,53.32,104768.0,40.6556,40.6556,40.5414,40.6023,104768.0
2017-04-10 12:20:00,53.31,53.35,53.27,53.35,62458.0,40.5947,40.6252,40.5642,40.6252,62458.0
2017-04-10 12:30:00,53.34,53.35,53.28,53.29,67154.0,40.6175,40.6252,40.5719,40.5795,67154.0
2017-04-10 12:40:00,53.28,53.4,53.24,53.4,144748.0,40.5719,40.6632,40.5414,40.6632,144748.0
2017-04-10 12:50:00,53.4,53.46,53.38,53.41,75628.0,40.6632,40.7089,40.648,40.6708,75628.0
2017-04-10 13:00:00,53.4,53.5,53.4,53.46,84632.0,40.6632,40.7394,40.6632,40.7089,84632.0
2017-04-10 13:10:00,53.46,53.51,53.44,53.5,109751.0,40.7089,40.747,40.6937,40.7394,109751.0
2017-04-10 13:20:00,53.49,53.51,53.48,53.5,117728.0,40.7318,40.747,40.7241,40.7394,117728.0
2017-04-10 13:30:00,53.5,53.51,53.45,53.46,94188.0,40.7394,40.747,40.7013,40.7089,94188.0
2017-04-10 13:40:00,53.45,53.5,53.44,53.49,81340.0,40.7013,40.7394,40.6937,40.7318,81340.0
2017-04-10 13:50:00,53.48,53.51,53.48,53.5,138216.0,40.7241,40.747,40.7241,40.7394,138216.0
2017-04-10 14:00:00,53.5,53.5,53.41,53.46,88840.0,40.7394,40.7394,40.6708,40.7089,88840.0
2017-04-10 14:10:00,53.46,53.51,53.45,53.48,105670.0,40.7089,40.747,40.7013,40.7241,105670.0
2017-04-10 14:20:00,53.49,53.51,53.41,53.43,114534.0,40.7318,40.747,40.6708,40.6861,114534.0
2017-04-10 14:30:00,53.43,53.48,53.4,53.41,119194.0,40.6861,40.7241,40.6632,40.6708,119194.0
2017-04-10 14:40:00,53.41,53.51,53.39,53.49,83539.0,40.6708,40.747,40.6556,40.7318,83539.0
2017-04-10 14:50:00,53.5,53.51,53.46,53.49,102447.0,40.7394,40.747,40.7089,40.7318,102447.0
2017-04-10 15:00:00,53.49,53.5,53.45,53.47,73009.0,40.7318,40.7394,40.7013,40.7165,73009.0
2017-04-10 15:10:00,53.46,53.56,53.46,53.54,251362.0,40.7089,40.7851,40.7089,40.7698,251362.0
2017-04-10 15:20:00,53.53,53.53,53.44,53.48,194750.0,40.7622,40.7622,40.6937,40.7241,194750.0
2017-04-10 15:30:00,53.48,53.49,53.44,53.48,182225.0,40.7241,40.7318,40.6937,40.7241,182225.0
2017-04-10 15:40:00,53.48,53.49,53.39,53.4,259334.0,40.7241,40.7318,40.6556,40.6632,259334.0
2017-04-10 15:50:00,53.39,53.47,53.33,53.36,593073.0,40.6556,40.7165,40.6099,40.6328,593073.0
2017-04-11 09:30:00,53.29,53.44,53.25,53.28,223444.0,40.5795,40.6937,40.549,40.5719,223444.0
2017-04-11 09:40:00,53.27,53.28,53.12,53.22,138834.0,40.5642,40.5719,40.45,40.5262,138834.0
2017-04-11 09:50:00,53.22,53.34,53.15,53.32,141101.0,40.5262,40.6175,40.4729,40.6023,141101.0
2017-04-11 10:00:00,53.32,53.36,53.25,53.3,107328.0,40.6023,40.6328,40.549,40.5871,107328.0
2017-04-11 10:10:00,53.31,53.36,53.29,53.35,157182.0,40.5947,40.6328,40.5795,40.6252,157182.0
2017-04-11 10:20:00,53.35,53.4,53.3,53.32,128505.0,40.6252,40.6632,40.5871,40.6023,128505.0
2017-04-11 10:30:00,53.32,53.32,53.17,53.2,158826.0,40.6023,40.6023,40.4881,40.5109,158826.0
2017-04-11 10:40:00,53.19,53.19,53.02,53.04,202132.0,40.5033,40.5033,40.3739,40.3891,202132.0
2017-04-11 10:50:00,53.04,53.11,53.0,53.1,143605.0,40.3891,40.4424,40.3586,40.4348,143605.0
2017-04-11 11:00:00,53.1,53.17,53.08,53.08,103465.0,40.4348,40.4881,40.4196,40.4196,103465.0
2017-04-11 11:10:00,53.07,53.12,53.04,53.07,77816.0,40.4119,40.45,40.3891,40.4119,77816.0
2017-04-11 11:20:00,53.06,53.11,52.97,52.99,134568.0,40.4043,40.4424,40.3358,40.351,134568.0
2017-04-11 11:30:00,52.99,53.02,52.98,52.99,124222.0,40.351,40.3739,40.3434,40.351,124222.0
2017-04-11 11:40:00,52.99,53.1,52.96,53.06,100553.0,40.351,40.4348,40.3282,40.4043,100553.0
2017-04-11 11:50:00,53.06,53.12,53.04,53.09,74170.0,40.4043,40.45,40.3891,40.4272,74170.0
2017-04-11 12:00:00,53.09,53.11,52.99,52.99,89725.0,40.4272,40.4424,40.351,40.351,89725.0
2017-04-11 12:10:00,53.0,53.02,52.98,53.0,179389.0,40.3586,40.3739,40.3434,40.3586,179389.0
2017-04-11 12:20:00,53.0,53.04,52.97,53.03,146422.0,40.3586,40.3891,40.3358,40.3815,146422.0
2017-04-11 12:30:00,53.02,53.06,53.01,53.04,111091.0,40.3739,40.4043,40.3663,40.3891,111091.0
2017-04-11 12:40:00,53.04,53.12,53.04,53.11,132662.0,40.3891,40.45,40.3891,40.4424,132662.0
2017-04-11 12:50:00,53.11,53.17,53.11,53.14,80109.0,40.4424,40.4881,40.4424,40.4652,80109.0
2017-04-11 13:00:00,53.14,53.22,53.1,53.15,138728.0,40.4652,40.5262,40.4348,40.4729,138728.0
2017-04-11 13:10:00,53.14,53.15,53.09,53.11,70320.0,40.4652,40.4729,40.4272,40.4424,70320.0
2017-04-11 13:20:00,53.11,53.19,53.11,53.18,76774.0,40.4424,40.5033,40.4424,40.4957,76774.0
2017-04-11 13:30:00,53.19,53.26,53.18,53.26,225217.0,40.5033,40.5566,40.4957,40.5566,225217.0
2017-04-11 13:40:00,53.25,53.26,53.17,53.19,147273.0,40.549,40.5566,40.4881,40.5033,147273.0
2017-04-11 13:50:00,53.19,53.23,53.18,53.23,69555.0,40.5033,40.5338,40.4957,40.5338,69555.0
2017-04-11 14:00:00,53.24,53.26,53.19,53.21,140586.0,40.5414,40.5566,40.5033,40.5185,140586.0
2017-04-11 14:10:00,53.21,53.21,53.1,53.18,125757.0,40.5185,40.5185,40.4348,40.4957,125757.0
2017-04-11 14:20:00,53.18,53.24,53.17,53.24,48750.0,40.4957,40.5414,40.4881,40.5414,48750.0
2017-04-11 14:30:00,53.23,53.29,53.18,53.23,133038.0,40.5338,40.5795,40.4957,40.5338,133038.0
2017-04-11 14:40:00,53.23,53.25,53.17,53.19,102401.0,40.5338,40.549,40.4881,40.5033,102401.0
2017-04-11 14:50:00,53.19,53.19,53.08,53.09,148410.0,40.5033,40.5033,40.4196,40.4272,148410.0
2017-04-11 15:00:00,53.09,53.1,53.02,53.07,151166.0,40.4272,40.4348,40.3739,40.4119,151166.0
2017-04-11 15:10:00,53.07,53.08,52.97,53.01,124386.0,40.4119,40.4196,40.3358,40.3663,124386.0
2017-04-11 15:20:00,53.01,53.06,52.97,53.06,154839.0,40.3663,40.4043,40.3358,40.4043,154839.0
2017-04-11 15:30:00,53.06,53.07,53.01,53.03,241776.0,40.4043,40.4119,40.3663,40.3815,241776.0
2017-04-11 15:40:00,53.03,53.04,52.95,52.99,436106.0,40.3815,40.3891,40.3206,40.351,436106.0
2017-04-11 15:50:00,53.0,53.05,52.94,52.99,725878.0,40.3586,40.3967,40.3129,40.351,725878.0
2017-04-12 09:30:00,52.82,52.97,52.75,52.94,189183.0,40.2216,40.3358,40.1683,40.3129,189183.0
2017-04-12 09:40:00,52.96,53.08,52.94,53.01,239503.0,40.3282,40.4196,40.3129,40.3663,239503.0
2017-04-12 09:50:00,53.01,53.11,52.98,53.1,149264.0,40.3663,40.4424,40.3434,40.4348,149264.0
2017-04-12 10:00:00,53.09,53.14,52.93,53.0,138630.0,40.4272,40.4652,40.3053,40.3586,138630.0
2017-04-12 10:10:00,53.01,53.04,52.93,53.01,152443.0,40.3663,40.3891,40.3053,40.3663,152443.0
2017-04-12 10:20:00,53.0,53.02,52.93,52.95,143787.0,40.3586,40.3739,40.3053,40.3206,143787.0
2017-04-12 10:30:00,52.95,52.99,52.85,52.91,219210.0,40.3206,40.351,40.2444,40.2901,219210.0
2017-04-12 10:40:00,52.92,52.97,52.82,52.85,171710.0,40.2977,40.3358,40.2216,40.2444,171710.0
2017-04-12 10:50:00,52.85,52.93,52.84,52.9,106548.0,40.2444,40.3053,40.2368,40.2825,106548.0
2017-04-12 11:00:00,52.9,52.92,52.86,52.88,141230.0,40.2825,40.2977,40.252,40.2673,141230.0
2017-04-12 11:10:00,52.87,52.88,52.85,52.87,79631.0,40.2596,40.2673,40.2444,40.2596,79631.0
2017-04-12 11:20:00,52.87,52.9,52.81,52.85,126333.0,40.2596,40.2825,40.214,40.2444,126333.0
2017-04-12 11:30:00,52.84,52.88,52.78,52.82,101108.0,40.2368,40.2673,40.1911,40.2216,101108.0
2017-04-12 11:40:00,52.82,52.86,52.81,52.83,79794.0,40.2216,40.252,40.214,40.2292,79794.0
2017-04-12 11:50:00,52.83,52.83,52.76,52.81,99258.0,40.2292,40.2292,40.1759,40.214,99258.0
2017-04-12 12:00:00,52.82,52.93,52.82,52.91,128877.0,40.2216,40.3053,40.2216,40.2901,128877.0
2017-04-12 12:10:00,52.91,52.96,52.87,52.96,136662.0,40.2901,40.3282,40.2596,40.3282,136662.0
2017-04-12 12:20:00,52.95,52.96,52.86,52.86,89351.0,40.3206,40.3282,40.252,40.252,89351.0
2017-04-12 12:30:00,52.86,52.9,52.85,52.87,85778.0,40.252,40.2825,40.2444,40.2596,85778.0
2017-04-12 12:40:00,52.87,52.94,52.87,52.94,76456.0,40.2596,40.3129,40.2596,40.3129,76456.0
2017-04-12 12:50:00,52.93,52.94,52.87,52.92,67835.0,40.3053,40.3129,40.2596,40.2977,67835.0
2017-04-12 13:00:00,52.92,53.02,52.92,53.0,128988.0,40.2977,40.3739,40.2977,40.3586,128988.0
2017-04-12 13:10:00,52.99,53.03,52.96,53.0,120113.0,40.351,40.3815,40.3282,40.3586,120113.0
2017-04-12 13:20:00,53.0,53.03,52.98,53.0,77129.0,40.3586,40.3815,40.3434,40.3586,77129.0
2017-04-12 13:30:00,53.0,53.01,52.96,53.01,86378.0,40.3586,40.3663,40.3282,40.3663,86378.0
2017-04-12 13:40:00,53.0,53.04,52.98,53.03,121736.0,40.3586,40.3891,40.3434,40.3815,121736.0
2017-04-12 13:50:00,53.03,53.11,52.98,53.09,124098.0,40.3815,40.4424,40.3434,40.4272,124098.0
2017-04-12 14:00:00,53.1,53.1,52.98,52.99,177174.0,40.4348,40.4348,40.3434,40.351,177174.0
2017-04-12 14:10:00,52.98,53.01,52.95,52.98,127018.0,40.3434,40.3663,40.3206,40.3434,127018.0
2017-04-12 14:20:00,52.98,53.01,52.97,52.99,79543.0,40.3434,40.3663,40.3358,40.351,79543.0
2017-04-12 14:30:00,52.99,53.01,52.95,52.95,100683.0,40.351,40.3663,40.3206,40.3206,100683.0
2017-04-12 14:40:00,52.95,52.96,52.9,52.94,84838.0,40.3206,40.3282,40.2825,40.3129,84838.0
2017-04-12 14:50:00,52.94,53.01,52.93,53.0,201621.0,40.3129,40.3663,40.3053,40.3586,201621.0
2017-04-12 15:00:00,53.0,53.01,52.96,53.0,196744.0,40.3586,40.3663,40.3282,40.3586,196744.0
2017-04-12 15:10:00,53.0,53.06,52.97,52.98,250487.0,40.3586,40.4043,40.3358,40.3434,250487.0
2017-04-12 15:20:00,52.98,53.09,52.97,53.04,180092.0,40.3434,40.4272,40.3358,40.3891,180092.0
2017-04-12 15:30:00,53.05,53.07,52.98,52.98,230376.0,40.3967,40.4119,40.3434,40.3434,230376.0
2017-04-12 15:40:00,52.98,53.0,52.9,52.9,195652.0,40.3434,40.3586,40.2825,40.2825,195652.0
2017-04-12 15:50:00,52.91,53.0,52.89,52.97,652081.0,40.2901,40.3586,40.2749,40.3358,652081.0
2017-04-13 09:30:00,53.05,53.1,52.83,52.94,430487.0,40.3967,40.4348,40.2292,40.3129,430487.0
2017-04-13 09:40:00,52.94,53.03,52.91,53.02,229442.0,40.3129,40.3815,40.2901,40.3739,229442.0
2017-04-13 09:50:00,53.02,53.11,52.99,53.08,277326.0,40.3739,40.4424,40.351,40.4196,277326.0
2017-04-13 10:00:00,53.09,53.14,53.04,53.05,199630.0,40.4272,40.4652,40.3891,40.3967,199630.0
2017-04-13 10:10:00,53.05,53.12,53.04,53.08,137856.0,40.3967,40.45,40.3891,40.4196,137856.0
2017-04-13 10:20:00,53.08,53.16,53.05,53.14,166376.0,40.4196,40.4805,40.3967,40.4652,166376.0
2017-04-13 10:30:00,53.14,53.19,53.07,53.07,134349.0,40.4652,40.5033,40.4119,40.4119,134349.0
2017-04-13 10:40:00,53.08,53.12,53.01,53.09,171616.0,40.4196,40.45,40.3663,40.4272,171616.0
2017-04-13 10:50:00,53.09,53.1,53.02,53.09,122379.0,40.4272,40.4348,40.3739,40.4272,122379.0
2017-04-13 11:00:00,53.1,53.15,53.09,53.14,67569.0,40.4348,40.4729,40.4272,40.4652,67569.0
2017-04-13 11:10:00,53.13,53.14,53.06,53.08,83777.0,40.4576,40.4652,40.4043,40.4196,83777.0
2017-04-13 11:20:00,53.08,53.14,53.07,53.12,93251.0,40.4196,40.4652,40.4119,40.45,93251.0
2017-04-13 11:30:00,53.11,53.11,53.06,53.1,131922.0,40.4424,40.4424,40.4043,40.4348,131922.0
2017-04-13 11:40:00,53.1,53.1,53.06,53.08,86331.0,40.4348,40.4348,40.4043,40.4196,86331.0
2017-04-13 11:50:00,53.08,53.15,53.05,53.1,126532.0,40.4196,40.4729,40.3967,40.4348,126532.0
2017-04-13 12:00:00,53.09,53.09,52.99,53.0,194255.0,40.4272,40.4272,40.351,40.3586,194255.0
2017-04-13 12:10:00,53.0,53.02,52.96,52.98,128229.0,40.3586,40.3739,40.3282,40.3434,128229.0
2017-04-13 12:20:00,52.98,53.01,52.97,53.01,65996.0,40.3434,40.3663,40.3358,40.3663,65996.0
2017-04-13 12:30:00,53.01,53.01,52.98,52.99,66294.0,40.3663,40.3663,40.3434,40.351,66294.0
2017-04-13 12:40:00,52.99,52.99,52.93,52.98,59706.0,40.351,40.351,40.3053,40.3434,59706.0
2017-04-13 12:50:00,52.98,53.0,52.94,52.95,72591.0,40.3434,40.3586,40.3129,40.3206,72591.0
2017-04-13 13:00:00,52.95,52.95,52.84,52.88,134761.0,40.3206,40.3206,40.2368,40.2673,134761.0
2017-04-13 13:10:00,52.87,52.92,52.84,52.88,103733.0,40.2596,40.2977,40.2368,40.2673,103733.0
2017-04-13 13:20:00,52.88,52.89,52.84,52.86,88868.0,40.2673,40.2749,40.2368,40.252,88868.0
2017-04-13 13:30:00,52.86,52.99,52.85,52.98,87849.0,40.252,40.351,40.2444,40.3434,87849.0
2017-04-13 13:40:00,52.98,52.98,52.88,52.9,70451.0,40.3434,40.3434,40.2673,40.2825,70451.0
2017-04-13 13:50:00,52.9,52.92,52.85,52.86,85850.0,40.2825,40.2977,40.2444,40.252,85850.0
2017-04-13 14:00:00,52.86,52.91,52.85,52.86,102343.0,40.252,40.2901,40.2444,40.252,102343.0
2017-04-13 14:10:00,52.86,52.88,52.78,52.88,132066.0,40.252,40.2673,40.1911,40.2673,132066.0
2017-04-13 14:20:00,52.88,53.0,52.87,52.99,96680.0,40.2673,40.3586,40.2596,40.351,96680.0
2017-04-13 14:30:00,52.99,53.04,52.98,53.0,165922.0,40.351,40.3891,40.3434,40.3586,165922.0
2017-04-13 14:40:00,53.0,53.04,52.99,52.99,100673.0,40.3586,40.3891,40.351,40.351,100673.0
2017-04-13 14:50:00,52.99,53.02,52.96,52.99,207941.0,40.351,40.3739,40.3282,40.351,207941.0
2017-04-13 15:00:00,52.99,53.01,52.97,52.98,154393.0,40.351,40.3663,40.3358,40.3434,154393.0
2017-04-13 15:10:00,52.98,53.01,52.95,52.96,236820.0,40.3434,40.3663,40.3206,40.3282,236820.0
2017-04-13 15:20:00,52.96,53.01,52.96,53.0,180492.0,40.3282,40.3663,40.3282,40.3586,180492.0
2017-04-13 15:30:00,52.99,53.01,52.86,52.92,396208.0,40.351,40.3663,40.252,40.2977,396208.0
2017-04-13 15:40:00,52.91,53.01,52.9,53.0,264850.0,40.2901,40.3663,40.2825,40.3586,264850.0
2017-04-13 15:50:00,52.99,53.0,52.82,52.84,616220.0,40.351,40.3586,40.2216,40.2368,616220.0
2017-04-17 09:30:00,52.75,52.79,52.54,52.63,225399.0,40.1683,40.1987,40.0084,40.0769,225399.0
2017-04-17 09:40:00,52.63,52.73,52.53,52.73,129704.0,40.0769,40.153,40.0007,40.153,129704.0
2017-04-17 09:50:00,52.73,52.88,52.69,52.88,257530.0,40.153,40.2673,40.1226,40.2673,257530.0
2017-04-17 10:00:00,52.9,53.0,52.87,52.94,241079.0,40.2825,40.3586,40.2596,40.3129,241079.0
2017-04-17 10:10:00,52.94,53.07,52.93,53.06,193758.0,40.3129,40.4119,40.3053,40.4043,193758.0
2017-04-17 10:20:00,53.07,53.07,52.98,53.01,97327.0,40.4119,40.4119,40.3434,40.3663,97327.0
2017-04-17 10:30:00,53.01,53.09,52.99,53.01,101124.0,40.3663,40.4272,40.351,40.3663,101124.0
2017-04-17 10:40:00,53.01,53.01,52.92,52.95,159804.0,40.3663,40.3663,40.2977,40.3206,159804.0
2017-04-17 10:50:00,52.96,53.01,52.94,53.0,134214.0,40.3282,40.3663,40.3129,40.3586,134214.0
2017-04-17 11:00:00,53.0,53.03,52.97,52.98,137722.0,40.3586,40.3815,40.3358,40.3434,137722.0
2017-04-17 11:10:00,52.98,53.05,52.94,53.05,104431.0,40.3434,40.3967,40.3129,40.3967,104431.0
2017-04-17 11:20:00,53.05,53.15,53.04,53.09,91915.0,40.3967,40.4729,40.3891,40.4272,91915.0
2017-04-17 11:30:00,53.09,53.1,53.05,53.09,115965.0,40.4272,40.4348,40.3967,40.4272,115965.0
2017-04-17 11:40:00,53.08,53.09,52.9,52.91,169933.0,40.4196,40.4272,40.2825,40.2901,169933.0
2017-04-17 11:50:00,52.91,52.94,52.82,52.82,141748.0,40.2901,40.3129,40.2216,40.2216,141748.0
2017-04-17 12:00:00,52.83,52.86,52.8,52.83,140382.0,40.2292,40.252,40.2063,40.2292,140382.0
2017-04-17 12:10:00,52.82,52.83,52.79,52.83,97948.0,40.2216,40.2292,40.1987,40.2292,97948.0
2017-04-17 12:20:00,52.83,52.9,52.82,52.87,94954.0,40.2292,40.2825,40.2216,40.2596,94954.0
2017-04-17 12:30:00,52.87,52.93,52.86,52.93,128337.0,40.2596,40.3053,40.252,40.3053,128337.0
2017-04-17 12:40:00,52.93,52.98,52.92,52.98,89099.0,40.3053,40.3434,40.2977,40.3434,89099.0
2017-04-17 12:50:00,52.98,52.98,52.95,52.96,48663.0,40.3434,40.3434,40.3206,40.3282,48663.0
2017-04-17 13:00:00,52.96,53.0,52.94,53.0,68369.0,40.3282,40.3586,40.3129,40.3586,68369.0
2017-04-17 13:10:00,53.0,53.0,52.95,52.99,65470.0,40.3586,40.3586,40.3206,40.351,65470.0
2017-04-17 13:20:00,52.98,53.01,52.97,52.98,104454.0,40.3434,40.3663,40.3358,40.3434,104454.0
2017-04-17 13:30:00,52.98,53.01,52.97,53.0,56354.0,40.3434,40.3663,40.3358,40.3586,56354.0
2017-04-17 13:40:00,53.0,53.08,52.97,53.08,134332.0,40.3586,40.4196,40.3358,40.4196,134332.0
2017-04-17 13:50:00,53.08,53.11,53.06,53.06,143745.0,40.4196,40.4424,40.4043,40.4043,143745.0
2017-04-17 14:00:00,53.07,53.14,53.03,53.1,96451.0,40.4119,40.4652,40.3815,40.4348,96451.0
2017-04-17 14:10:00,53.1,53.14,53.08,53.1,99229.0,40.4348,40.4652,40.4196,40.4348,99229.0
2017-04-17 14:20:00,53.1,53.16,53.09,53.12,136455.0,40.4348,40.4805,40.4272,40.45,136455.0
2017-04-17 14:30:00,53.12,53.22,53.11,53.21,136861.0,40.45,40.5262,40.4424,40.5185,136861.0
2017-04-17 14:40:00,53.2,53.2,53.12,53.13,130857.0,40.5109,40.5109,40.45,40.4576,130857.0
2017-04-17 14:50:00,53.13,53.15,53.01,53.04,118476.0,40.4576,40.4729,40.3663,40.3891,118476.0
2017-04-17 15:00:00,53.04,53.07,53.0,53.02,126370.0,40.3891,40.4119,40.3586,40.3739,126370.0
2017-04-17 15:10:00,53.01,53.04,52.96,53.04,171049.0,40.3663,40.3891,40.3282,40.3891,171049.0
2017-04-17 15:20:00,53.04,53.14,53.03,53.04,234905.0,40.3891,40.4652,40.3815,40.3891,234905.0
2017-04-17 15:30:00,53.05,53.05,52.96,52.98,210681.0,40.3967,40.3967,40.3282,40.3434,210681.0
2017-04-17 15:40:00,52.99,53.01,52.93,53.0,298273.0,40.351,40.3663,40.3053,40.3586,298273.0
2017-04-17 15:50:00,53.0,53.0,52.92,52.96,479540.0,40.3586,40.3586,40.2977,40.3282,479540.0
2017-04-18 09:30:00,52.68,52.81,52.59,52.69,282188.0,40.115,40.214,40.0464,40.1226,282188.0
2017-04-18 09:40:00,52.7,52.92,52.69,52.9,198432.0,40.1302,40.2977,40.1226,40.2825,198432.0
2017-04-18 09:50:00,52.9,53.01,52.84,52.99,297570.0,40.2825,40.3663,40.2368,40.351,297570.0
2017-04-18 10:00:00,53.0,53.05,52.96,53.0,474281.0,40.3586,40.3967,40.3282,40.3586,474281.0
2017-04-18 10:10:00,53.0,53.01,52.91,52.96,206405.0,40.3586,40.3663,40.2901,40.3282,206405.0
2017-04-18 10:20:00,52.96,53.05,52.92,53.01,144257.0,40.3282,40.3967,40.2977,40.3663,144257.0
2017-04-18 10:30:00,53.01,53.07,52.97,53.06,371239.0,40.3663,40.4119,40.3358,40.4043,371239.0
2017-04-18 10:40:00,53.06,53.09,52.93,52.93,411509.0,40.4043,40.4272,40.3053,40.3053,411509.0
2017-04-18 10:50:00,52.92,52.96,52.86,52.87,138836.0,40.2977,40.3282,40.252,40.2596,138836.0
2017-04-18 11:00:00,52.86,52.87,52.76,52.78,131188.0,40.252,40.2596,40.1759,40.1911,131188.0
2017-04-18 11:10:00,52.79,52.95,52.78,52.9,103199.0,40.1987,40.3206,40.1911,40.2825,103199.0
2017-04-18 11:20:00,52.9,53.0,52.9,52.99,113262.0,40.2825,40.3586,40.2825,40.351,113262.0
2017-04-18 11:30:00,52.98,53.01,52.83,52.85,105191.0,40.3434,40.3663,40.2292,40.2444,105191.0
2017-04-18 11:40:00,52.86,52.86,52.73,52.77,139828.0,40.252,40.252,40.153,40.1835,139828.0
2017-04-18 11:50:00,52.78,52.82,52.75,52.78,117161.0,40.1911,40.2216,40.1683,40.1911,117161.0
2017-04-18 12:00:00,52.78,52.81,52.74,52.79,94800.0,40.1911,40.214,40.1607,40.1987,94800.0
2017-04-18 12:10:00,52.79,52.83,52.78,52.8,56526.0,40.1987,40.2292,40.1911,40.2063,56526.0
2017-04-18 12:20:00,52.8,52.85,52.79,52.85,44750.0,40.2063,40.2444,40.1987,40.2444,44750.0
2017-04-18 12:30:00,52.84,52.88,52.8,52.87,119427.0,40.2368,40.2673,40.2063,40.2596,119427.0
2017-04-18 12:40:00,52.87,52.91,52.85,52.89,85567.0,40.2596,40.2901,40.2444,40.2749,85567.0
2017-04-18 12:50:00,52.89,52.93,52.87,52.93,133115.0,40.2749,40.3053,40.2596,40.3053,133115.0
2017-04-18 13:00:00,52.93,52.94,52.86,52.9,88277.0,40.3053,40.3129,40.252,40.2825,88277.0
2017-04-18 13:10:00,52.9,52.99,52.86,52.93,140635.0,40.2825,40.351,40.252,40.3053,140635.0
2017-04-18 13:20:00,52.92,53.01,52.92,52.99,111888.0,40.2977,40.3663,40.2977,40.351,111888.0
2017-04-18 13:30:00,53.0,53.01,52.97,52.98,113315.0,40.3586,40.3663,40.3358,40.3434,113315.0
2017-04-18 13:40:00,52.97,53.01,52.96,53.0,103328.0,40.3358,40.3663,40.3282,40.3586,103328.0
2017-04-18 13:50:00,53.01,53.03,52.98,53.03,108835.0,40.3663,40.3815,40.3434,40.3815,108835.0
2017-04-18 14:00:00,53.03,53.1,53.01,53.09,139955.0,40.3815,40.4348,40.3663,40.4272,139955.0
2017-04-18 14:10:00,53.09,53.12,53.05,53.06,91097.0,40.4272,40.45,40.3967,40.4043,91097.0
2017-04-18 14:20:00,53.06,53.09,53.04,53.08,103398.0,40.4043,40.4272,40.3891,40.4196,103398.0
2017-04-18 14:30:00,53.08,53.14,53.06,53.11,103743.0,40.4196,40.4652,40.4043,40.4424,103743.0
2017-04-18 14:40:00,53.11,53.12,53.03,53.09,135557.0,40.4424,40.45,40.3815,40.4272,135557.0
2017-04-18 14:50:00,53.08,53.15,53.04,53.15,323416.0,40.4196,40.4729,40.3891,40.4729,323416.0
2017-04-18 15:00:00,53.15,53.15,53.0,53.06,246162.0,40.4729,40.4729,40.3586,40.4043,246162.0
2017-04-18 15:10:00,53.06,53.07,53.01,53.07,138332.0,40.4043,40.4119,40.3663,40.4119,138332.0
2017-04-18 15:20:00,53.07,53.1,53.04,53.05,229851.0,40.4119,40.4348,40.3891,40.3967,229851.0
2017-04-18 15:30:00,53.05,53.07,53.02,53.03,261346.0,40.3967,40.4119,40.3739,40.3815,261346.0
2017-04-18 15:40:00,53.03,53.05,52.99,53.01,244038.0,40.3815,40.3967,40.351,40.3663,244038.0
2017-04-18 15:50:00,53.01,53.02,52.9,52.93,527112.0,40.3663,40.3739,40.2825,40.3053,527112.0
2017-04-19 09:30:00,53.0,53.15,52.88,52.92,363101.0,40.3586,40.4729,40.2673,40.2977,363101.0
2017-04-19 09:40:00,52.92,53.05,52.88,53.01,222447.0,40.2977,40.3967,40.2673,40.3663,222447.0
2017-04-19 09:50:00,53.02,53.22,53.01,53.19,149254.0,40.3739,40.5262,40.3663,40.5033,149254.0
2017-04-19 10:00:00,53.2,53.27,53.16,53.23,171125.0,40.5109,40.5642,40.4805,40.5338,171125.0
2017-04-19 10:10:00,53.24,53.29,53.21,53.23,132792.0,40.5414,40.5795,40.5185,40.5338,132792.0
2017-04-19 10:20:00,53.22,53.26,53.19,53.23,142955.0,40.5262,40.5566,40.5033,40.5338,142955.0
2017-04-19 10:30:00,53.23,53.3,53.22,53.28,106193.0,40.5338,40.5871,40.5262,40.5719,106193.0
2017-04-19 10:40:00,53.28,53.3,53.2,53.25,119067.0,40.5719,40.5871,40.5109,40.549,119067.0
2017-04-19 10:50:00,53.25,53.36,53.24,53.29,146428.0,40.549,40.6328,40.5414,40.5795,146428.0
2017-04-19 11:00:00,53.28,53.36,53.28,53.36,183730.0,40.5719,40.6328,40.5719,40.6328,183730.0
2017-04-19 11:10:00,53.35,53.37,53.32,53.36,75045.0,40.6252,40.6404,40.6023,40.6328,75045.0
2017-04-19 11:20:00,53.37,53.4,53.29,53.39,143023.0,40.6404,40.6632,40.5795,40.6556,143023.0
2017-04-19 11:30:00,53.39,53.45,53.37,53.41,129033.0,40.6556,40.7013,40.6404,40.6708,129033.0
2017-04-19 11:40:00,53.41,53.5,53.36,53.47,303913.0,40.6708,40.7394,40.6328,40.7165,303913.0
2017-04-19 11:50:00,53.47,53.54,53.46,53.49,142522.0,40.7165,40.7698,40.7089,40.7318,142522.0
2017-04-19 12:00:00,53.48,53.59,53.48,53.55,165952.0,40.7241,40.8079,40.7241,40.7775,165952.0
2017-04-19 12:10:00,53.55,53.62,53.5,53.6,120212.0,40.7775,40.8308,40.7394,40.8155,120212.0
2017-04-19 12:20:00,53.6,53.66,53.58,53.59,170951.0,40.8155,40.8612,40.8003,40.8079,170951.0
2017-04-19 12:30:00,53.59,53.6,53.44,53.44,145868.0,40.8079,40.8155,40.6937,40.6937,145868.0
2017-04-19 12:40:00,53.44,53.48,53.42,53.44,71696.0,40.6937,40.7241,40.6785,40.6937,71696.0
2017-04-19 12:50:00,53.44,53.51,53.43,53.47,114015.0,40.6937,40.747,40.6861,40.7165,114015.0
2017-04-19 13:00:00,53.46,53.48,53.38,53.41,142382.0,40.7089,40.7241,40.648,40.6708,142382.0
2017-04-19 13:10:00,53.41,53.45,53.4,53.45,80891.0,40.6708,40.7013,40.6632,40.7013,80891.0
2017-04-19 13:20:00,53.45,53.56,53.44,53.55,123416.0,40.7013,40.7851,40.6937,40.7775,123416.0
2017-04-19 13:30:00,53.55,53.57,53.48,53.49,128795.0,40.7775,40.7927,40.7241,40.7318,128795.0
2017-04-19 13:40:00,53.5,53.51,53.44,53.5,62121.0,40.7394,40.747,40.6937,40.7394,62121.0
2017-04-19 13:50:00,53.5,53.51,53.48,53.5,55932.0,40.7394,40.747,40.7241,40.7394,55932.0
2017-04-19 14:00:00,53.5,53.51,53.47,53.48,109775.0,40.7394,40.747,40.7165,40.7241,109775.0
2017-04-19 14:10:00,53.49,53.49,53.4,53.42,88946.0,40.7318,40.7318,40.6632,40.6785,88946.0
2017-04-19 14:20:00,53.41,53.45,53.37,53.43,79540.0,40.6708,40.7013,40.6404,40.6861,79540.0
2017-04-19 14:30:00,53.43,53.46,53.41,53.43,82320.0,40.6861,40.7089,40.6708,40.6861,82320.0
2017-04-19 14:40:00,53.43,53.44,53.38,53.39,87951.0,40.6861,40.6937,40.648,40.6556,87951.0
2017-04-19 14:50:00,53.39,53.4,53.31,53.33,106269.0,40.6556,40.6632,40.5947,40.6099,106269.0
2017-04-19 15:00:00,53.33,53.35,53.3,53.33,93132.0,40.6099,40.6252,40.5871,40.6099,93132.0
2017-04-19 15:10:00,53.34,53.38,53.32,53.37,101504.0,40.6175,40.648,40.6023,40.6404,101504.0
2017-04-19 15:20:00,53.38,53.39,53.31,53.31,124982.0,40.648,40.6556,40.5947,40.5947,124982.0
2017-04-19 15:30:00,53.32,53.32,53.28,53.29,137441.0,40.6023,40.6023,40.5719,40.5795,137441.0
2017-04-19 15:40:00,53.29,53.3,53.23,53.3,212107.0,40.5795,40.5871,40.5338,40.5871,212107.0
2017-04-19 15:50:00,53.29,53.31,53.09,53.19,987449.0,40.5795,40.5947,40.4272,40.5033,987449.0
2017-04-20 09:30:00,53.41,53.5,53.24,53.28,195275.0,40.6708,40.7394,40.5414,40.5719,195275.0
2017-04-20 09:40:00,53.28,53.36,53.19,53.27,174571.0,40.5719,40.6328,40.5033,40.5642,174571.0
2017-04-20 09:50:00,53.27,53.38,53.24,53.37,121286.0,40.5642,40.648,40.5414,40.6404,121286.0
2017-04-20 10:00:00,53.38,53.47,53.35,53.41,114497.0,40.648,40.7165,40.6252,40.6708,114497.0
2017-04-20 10:10:00,53.41,53.51,53.41,53.44,85421.0,40.6708,40.747,40.6708,40.6937,85421.0
2017-04-20 10:20:00,53.44,53.46,53.38,53.38,121287.0,40.6937,40.7089,40.648,40.648,121287.0
2017-04-20 10:30:00,53.37,53.43,53.36,53.36,114335.0,40.6404,40.6861,40.6328,40.6328,114335.0
2017-04-20 10:40:00,53.37,53.41,53.36,53.4,90364.0,40.6404,40.6708,40.6328,40.6632,90364.0
2017-04-20 10:50:00,53.4,53.4,53.27,53.27,88329.0,40.6632,40.6632,40.5642,40.5642,88329.0
2017-04-20 11:00:00,53.27,53.29,53.23,53.27,86302.0,40.5642,40.5795,40.5338,40.5642,86302.0
2017-04-20 11:10:00,53.27,53.3,53.26,53.28,64709.0,40.5642,40.5871,40.5566,40.5719,64709.0
2017-04-20 11:20:00,53.29,53.32,53.27,53.3,148440.0,40.5795,40.6023,40.5642,40.5871,148440.0
2017-04-20 11:30:00,53.3,53.4,53.29,53.38,116905.0,40.5871,40.6632,40.5795,40.648,116905.0
2017-04-20 11:40:00,53.38,53.47,53.37,53.46,89240.0,40.648,40.7165,40.6404,40.7089,89240.0
2017-04-20 11:50:00,53.46,53.46,53.33,53.37,148205.0,40.7089,40.7089,40.6099,40.6404,148205.0
2017-04-20 12:00:00,53.37,53.42,53.37,53.38,77009.0,40.6404,40.6785,40.6404,40.648,77009.0
2017-04-20 12:10:00,53.39,53.4,53.33,53.37,116978.0,40.6556,40.6632,40.6099,40.6404,116978.0
2017-04-20 12:20:00,53.37,53.4,53.28,53.3,72770.0,40.6404,40.6632,40.5719,40.5871,72770.0
2017-04-20 12:30:00,53.3,53.34,53.27,53.3,69394.0,40.5871,40.6175,40.5642,40.5871,69394.0
2017-04-20 12:40:00,53.3,53.34,53.27,53.3,111332.0,40.5871,40.6175,40.5642,40.5871,111332.0
2017-04-20 12:50:00,53.31,53.32,53.26,53.29,75990.0,40.5947,40.6023,40.5566,40.5795,75990.0
2017-04-20 13:00:00,53.29,53.31,53.26,53.28,139594.0,40.5795,40.5947,40.5566,40.5719,139594.0
2017-04-20 13:10:00,53.29,53.31,53.23,53.24,86338.0,40.5795,40.5947,40.5338,40.5414,86338.0
2017-04-20 13:20:00,53.25,53.29,53.24,53.27,114694.0,40.549,40.5795,40.5414,40.5642,114694.0
2017-04-20 13:30:00,53.26,53.34,53.26,53.33,99668.0,40.5566,40.6175,40.5566,40.6099,99668.0
2017-04-20 13:40:00,53.33,53.35,53.32,53.35,108314.0,40.6099,40.6252,40.6023,40.6252,108314.0
2017-04-20 13:50:00,53.35,53.35,53.29,53.3,133825.0,40.6252,40.6252,40.5795,40.5871,133825.0
2017-04-20 14:00:00,53.29,53.31,53.28,53.28,72926.0,40.5795,40.5947,40.5719,40.5719,72926.0
2017-04-20 14:10:00,53.28,53.32,53.28,53.31,136544.0,40.5719,40.6023,40.5719,40.5947,136544.0
2017-04-20 14:20:00,53.31,53.32,53.26,53.28,131080.0,40.5947,40.6023,40.5566,40.5719,131080.0
2017-04-20 14:30:00,53.28,53.37,53.27,53.35,212083.0,40.5719,40.6404,40.5642,40.6252,212083.0
2017-04-20 14:40:00,53.34,53.38,53.34,53.34,198775.0,40.6175,40.648,40.6175,40.6175,198775.0
2017-04-20 14:50:00,53.35,53.37,53.33,53.36,243227.0,40.6252,40.6404,40.6099,40.6328,243227.0
2017-04-20 15:00:00,53.35,53.39,53.29,53.39,120421.0,40.6252,40.6556,40.5795,40.6556,120421.0
2017-04-20 15:10:00,53.39,53.42,53.38,53.4,153462.0,40.6556,40.6785,40.648,40.6632,153462.0
2017-04-20 15:20:00,53.4,53.52,53.4,53.52,147423.0,40.6632,40.7546,40.6632,40.7546,147423.0
2017-04-20 15:30:00,53.52,53.56,53.5,53.54,129157.0,40.7546,40.7851,40.7394,40.7698,129157.0
2017-04-20 15:40:00,53.53,53.56,53.51,53.53,152206.0,40.7622,40.7851,40.747,40.7622,152206.0
2017-04-20 15:50:00,53.52,53.53,53.42,53.45,349181.0,40.7546,40.7622,40.6785,40.7013,349181.0
2017-04-21 09:30:00,53.4,53.56,53.34,53.54,513341.0,40.6632,40.7851,40.6175,40.7698,513341.0
2017-04-21 09:40:00,53.54,53.57,53.5,53.57,79943.0,40.7698,40.7927,40.7394,40.7927,79943.0
2017-04-21 09:50:00,53.58,53.71,53.53,53.66,155204.0,40.8003,40.8993,40.7622,40.8612,155204.0
2017-04-21 10:00:00,53.66,53.69,53.62,53.67,156336.0,40.8612,40.8841,40.8308,40.8688,156336.0
2017-04-21 10:10:00,53.66,53.71,53.65,53.68,322351.0,40.8612,40.8993,40.8536,40.8764,322351.0
2017-04-21 10:20:00,53.67,53.69,53.66,53.68,195945.0,40.8688,40.8841,40.8612,40.8764,195945.0
2017-04-21 10:30:00,53.68,53.68,53.55,53.61,156745.0,40.8764,40.8764,40.7775,40.8231,156745.0
2017-04-21 10:40:00,53.61,53.63,53.47,53.48,102979.0,40.8231,40.8384,40.7165,40.7241,102979.0
2017-04-21 10:50:00,53.48,53.48,53.34,53.35,66391.0,40.7241,40.7241,40.6175,40.6252,66391.0
2017-04-21 11:00:00,53.35,53.39,53.32,53.32,83800.0,40.6252,40.6556,40.6023,40.6023,83800.0
2017-04-21 11:10:00,53.32,53.34,53.28,53.29,61952.0,40.6023,40.6175,40.5719,40.5795,61952.0
2017-04-21 11:20:00,53.29,53.38,53.29,53.34,59974.0,40.5795,40.648,40.5795,40.6175,59974.0
2017-04-21 11:30:00,53.35,53.36,53.29,53.34,64045.0,40.6252,40.6328,40.5795,40.6175,64045.0
2017-04-21 11:40:00,53.33,53.37,53.33,53.35,42776.0,40.6099,40.6404,40.6099,40.6252,42776.0
2017-04-21 11:50:00,53.35,53.4,53.34,53.38,48864.0,40.6252,40.6632,40.6175,40.648,48864.0
2017-04-21 12:00:00,53.38,53.4,53.35,53.35,50470.0,40.648,40.6632,40.6252,40.6252,50470.0
2017-04-21 12:10:00,53.35,53.41,53.31,53.34,60197.0,40.6252,40.6708,40.5947,40.6175,60197.0
2017-04-21 12:20:00,53.35,53.35,53.25,53.26,90603.0,40.6252,40.6252,40.549,40.5566,90603.0
2017-04-21 12:30:00,53.27,53.38,53.26,53.33,61369.0,40.5642,40.648,40.5566,40.6099,61369.0
2017-04-21 12:40:00,53.33,53.39,53.32,53.35,47907.0,40.6099,40.6556,40.6023,40.6252,47907.0
2017-04-21 12:50:00,53.36,53.4,53.35,53.39,46035.0,40.6328,40.6632,40.6252,40.6556,46035.0
2017-04-21 13:00:00,53.39,53.39,53.29,53.3,54595.0,40.6556,40.6556,40.5795,40.5871,54595.0
2017-04-21 13:10:00,53.3,53.31,53.15,53.24,161056.0,40.5871,40.5947,40.4729,40.5414,161056.0
2017-04-21 13:20:00,53.24,53.34,53.23,53.33,45441.0,40.5414,40.6175,40.5338,40.6099,45441.0
2017-04-21 13:30:00,53.33,53.33,53.28,53.29,32656.0,40.6099,40.6099,40.5719,40.5795,32656.0
2017-04-21 13:40:00,53.28,53.29,53.26,53.27,33251.0,40.5719,40.5795,40.5566,40.5642,33251.0
2017-04-21 13:50:00,53.28,53.37,53.27,53.37,65575.0,40.5719,40.6404,40.5642,40.6404,65575.0
2017-04-21 14:00:00,53.36,53.4,53.32,53.34,83769.0,40.6328,40.6632,40.6023,40.6175,83769.0
2017-04-21 14:10:00,53.34,53.37,53.32,53.34,46062.0,40.6175,40.6404,40.6023,40.6175,46062.0
2017-04-21 14:20:00,53.35,53.44,53.34,53.41,81043.0,40.6252,40.6937,40.6175,40.6708,81043.0
2017-04-21 14:30:00,53.41,53.5,53.41,53.5,65469.0,40.6708,40.7394,40.6708,40.7394,65469.0
2017-04-21 14:40:00,53.5,53.5,53.46,53.48,69936.0,40.7394,40.7394,40.7089,40.7241,69936.0
2017-04-21 14:50:00,53.47,53.48,53.4,53.41,79742.0,40.7165,40.7241,40.6632,40.6708,79742.0
2017-04-21 15:00:00,53.41,53.41,53.3,53.38,101792.0,40.6708,40.6708,40.5871,40.648,101792.0
2017-04-21 15:10:00,53.38,53.4,53.34,53.39,76735.0,40.648,40.6632,40.6175,40.6556,76735.0
2017-04-21 15:20:00,53.4,53.46,53.35,53.45,81459.0,40.6632,40.7089,40.6252,40.7013,81459.0
2017-04-21 15:30:00,53.45,53.49,53.43,53.48,116015.0,40.7013,40.7318,40.6861,40.7241,116015.0
2017-04-21 15:40:00,53.48,53.52,53.47,53.51,151396.0,40.7241,40.7546,40.7165,40.747,151396.0
2017-04-21 15:50:00,53.51,53.53,53.48,53.49,325958.0,40.747,40.7622,40.7241,40.7318,325958.0
2017-04-24 09:30:00,53.83,54.0,53.77,53.88,195450.0,40.9907,41.1201,40.945,41.0287,195450.0
2017-04-24 09:40:00,53.88,53.93,53.76,53.77,272747.0,41.0287,41.0668,40.9374,40.945,272747.0
2017-04-24 09:50:00,53.77,53.86,53.76,53.83,488134.0,40.945,41.0135,40.9374,40.9907,488134.0
2017-04-24 10:00:00,53.84,53.86,53.72,53.79,477417.0,40.9983,41.0135,40.9069,40.9602,477417.0
2017-04-24 10:10:00,53.8,53.84,53.75,53.79,187845.0,40.9678,40.9983,40.9297,40.9602,187845.0
2017-04-24 10:20:00,53.8,53.82,53.7,53.72,123725.0,40.9678,40.9831,40.8917,40.9069,123725.0
2017-04-24 10:30:00,53.72,53.74,53.6,53.63,206398.0,40.9069,40.9221,40.8155,40.8384,206398.0
2017-04-24 10:40:00,53.63,53.68,53.6,53.65,211827.0,40.8384,40.8764,40.8155,40.8536,211827.0
2017-04-24 10:50:00,53.65,53.65,53.55,53.57,161209.0,40.8536,40.8536,40.7775,40.7927,161209.0
2017-04-24 11:00:00,53.57,53.6,53.57,53.59,127724.0,40.7927,40.8155,40.7927,40.8079,127724.0
2017-04-24 11:10:00,53.59,53.61,53.51,53.55,108783.0,40.8079,40.8231,40.747,40.7775,108783.0
2017-04-24 11:20:00,53.55,53.61,53.54,53.56,97624.0,40.7775,40.8231,40.7698,40.7851,97624.0
2017-04-24 11:30:00,53.56,53.65,53.54,53.62,239726.0,40.7851,40.8536,40.7698,40.8308,239726.0
2017-04-24 11:40:00,53.62,53.68,53.55,53.6,154176.0,40.8308,40.8764,40.7775,40.8155,154176.0
2017-04-24 11:50:00,53.6,53.66,53.57,53.63,140054.0,40.8155,40.8612,40.7927,40.8384,140054.0
2017-04-24 12:00:00,53.64,53.65,53.57,53.59,169196.0,40.846,40.8536,40.7927,40.8079,169196.0
2017-04-24 12:10:00,53.58,53.61,53.58,53.61,102174.0,40.8003,40.8231,40.8003,40.8231,102174.0
2017-04-24 12:20:00,53.6,53.67,53.59,53.66,107579.0,40.8155,40.8688,40.8079,40.8612,107579.0
2017-04-24 12:30:00,53.67,53.7,53.65,53.69,80438.0,40.8688,40.8917,40.8536,40.8841,80438.0
2017-04-24 12:40:00,53.69,53.7,53.57,53.59,172089.0,40.8841,40.8917,40.7927,40.8079,172089.0
2017-04-24 12:50:00,53.59,53.61,53.55,53.58,113941.0,40.8079,40.8231,40.7775,40.8003,113941.0
2017-04-24 13:00:00,53.57,53.64,53.57,53.63,83977.0,40.7927,40.846,40.7927,40.8384,83977.0
2017-04-24 13:10:00,53.63,53.73,53.63,53.72,121571.0,40.8384,40.9145,40.8384,40.9069,121571.0
2017-04-24 13:20:00,53.71,53.72,53.64,53.67,131405.0,40.8993,40.9069,40.846,40.8688,131405.0
2017-04-24 13:30:00,53.66,53.68,53.62,53.66,147696.0,40.8612,40.8764,40.8308,40.8612,147696.0
2017-04-24 13:40:00,53.66,53.73,53.64,53.72,110427.0,40.8612,40.9145,40.846,40.9069,110427.0
2017-04-24 13:50:00,53.73,53.8,53.73,53.76,157103.0,40.9145,40.9678,40.9145,40.9374,157103.0
2017-04-24 14:00:00,53.76,53.76,53.68,53.74,94128.0,40.9374,40.9374,40.8764,40.9221,94128.0
2017-04-24 14:10:00,53.73,53.79,53.71,53.75,165144.0,40.9145,40.9602,40.8993,40.9297,165144.0
2017-04-24 14:20:00,53.75,53.79,53.67,53.68,110270.0,40.9297,40.9602,40.8688,40.8764,110270.0
2017-04-24 14:30:00,53.69,53.7,53.64,53.64,118409.0,40.8841,40.8917,40.846,40.846,118409.0
2017-04-24 14:40:00,53.64,53.7,53.63,53.69,77462.0,40.846,40.8917,40.8384,40.8841,77462.0
2017-04-24 14:50:00,53.69,53.7,53.6,53.63,143137.0,40.8841,40.8917,40.8155,40.8384,143137.0
2017-04-24 15:00:00,53.63,53.67,53.62,53.64,176621.0,40.8384,40.8688,40.8308,40.846,176621.0
2017-04-24 15:10:00,53.64,53.64,53.58,53.6,465490.0,40.846,40.846,40.8003,40.8155,465490.0
2017-04-24 15:20:00,53.59,53.63,53.51,53.52,216926.0,40.8079,40.8384,40.747,40.7546,216926.0
2017-04-24 15:30:00,53.53,53.63,53.52,53.6,270153.0,40.7622,40.8384,40.7546,40.8155,270153.0
2017-04-24 15:40:00,53.6,53.72,53.58,53.65,467323.0,40.8155,40.9069,40.8003,40.8536,467323.0
2017-04-24 15:50:00,53.65,53.66,53.53,53.54,590364.0,40.8536,40.8612,40.7622,40.7698,590364.0
2017-04-25 09:30:00,53.65,53.94,53.65,53.91,302755.0,40.8536,41.0744,40.8536,41.0516,302755.0
2017-04-25 09:40:00,53.91,54.15,53.9,54.15,258563.0,41.0516,41.2343,41.044,41.2343,258563.0
2017-04-25 09:50:00,54.14,54.23,54.1,54.22,130339.0,41.2267,41.2953,41.1963,41.2876,130339.0
2017-04-25 10:00:00,54.21,54.27,54.12,54.25,243500.0,41.28,41.3257,41.2115,41.3105,243500.0
2017-04-25 10:10:00,54.25,54.32,54.2,54.21,158554.0,41.3105,41.3638,41.2724,41.28,158554.0
2017-04-25 10:20:00,54.21,54.21,54.06,54.08,151413.0,41.28,41.28,41.1658,41.181,151413.0
2017-04-25 10:30:00,54.08,54.09,53.99,54.03,135713.0,41.181,41.1887,41.1125,41.143,135713.0
2017-04-25 10:40:00,54.04,54.07,53.99,54.04,103285.0,41.1506,41.1734,41.1125,41.1506,103285.0
2017-04-25 10:50:00,54.03,54.06,54.02,54.05,73985.0,41.143,41.1658,41.1354,41.1582,73985.0
2017-04-25 11:00:00,54.06,54.06,53.99,54.04,70296.0,41.1658,41.1658,41.1125,41.1506,70296.0
2017-04-25 11:10:00,54.05,54.11,54.04,54.1,159845.0,41.1582,41.2039,41.1506,41.1963,159845.0
2017-04-25 11:20:00,54.1,54.2,54.06,54.1,116618.0,41.1963,41.2724,41.1658,41.1963,116618.0
2017-04-25 11:30:00,54.1,54.16,54.08,54.09,101789.0,41.1963,41.242,41.181,41.1887,101789.0
2017-04-25 11:40:00,54.09,54.16,54.08,54.15,100109.0,41.1887,41.242,41.181,41.2343,100109.0
2017-04-25 11:50:00,54.14,54.21,54.13,54.19,88046.0,41.2267,41.28,41.2191,41.2648,88046.0
2017-04-25 12:00:00,54.19,54.22,54.16,54.16,89550.0,41.2648,41.2876,41.242,41.242,89550.0
2017-04-25 12:10:00,54.16,54.2,54.13,54.14,96679.0,41.242,41.2724,41.2191,41.2267,96679.0
2017-04-25 12:20:00,54.13,54.14,54.07,54.1,90059.0,41.2191,41.2267,41.1734,41.1963,90059.0
2017-04-25 12:30:00,54.09,54.1,53.97,53.98,95321.0,41.1887,41.1963,41.0973,41.1049,95321.0
2017-04-25 12:40:00,53.98,54.0,53.95,54.0,64067.0,41.1049,41.1201,41.082,41.1201,64067.0
2017-04-25 12:50:00,54.0,54.03,53.99,54.03,71720.0,41.1201,41.143,41.1125,41.143,71720.0
2017-04-25 13:00:00,54.02,54.04,54.0,54.02,143019.0,41.1354,41.1506,41.1201,41.1354,143019.0
2017-04-25 13:10:00,54.02,54.15,54.02,54.15,240445.0,41.1354,41.2343,41.1354,41.2343,240445.0
2017-04-25 13:20:00,54.14,54.2,54.14,54.17,93637.0,41.2267,41.2724,41.2267,41.2496,93637.0
2017-04-25 13:30:00,54.16,54.2,54.15,54.19,94646.0,41.242,41.2724,41.2343,41.2648,94646.0
2017-04-25 13:40:00,54.19,54.24,54.18,54.23,70780.0,41.2648,41.3029,41.2572,41.2953,70780.0
2017-04-25 13:50:00,54.23,54.28,54.22,54.26,85058.0,41.2953,41.3333,41.2876,41.3181,85058.0
2017-04-25 14:00:00,54.25,54.27,54.16,54.19,104490.0,41.3105,41.3257,41.242,41.2648,104490.0
2017-04-25 14:10:00,54.18,54.19,54.14,54.17,74386.0,41.2572,41.2648,41.2267,41.2496,74386.0
2017-04-25 14:20:00,54.16,54.17,54.05,54.07,108151.0,41.242,41.2496,41.1582,41.1734,108151.0
2017-04-25 14:30:00,54.07,54.14,54.05,54.14,300555.0,41.1734,41.2267,41.1582,41.2267,300555.0
2017-04-25 14:40:00,54.13,54.14,54.1,54.1,70388.0,41.2191,41.2267,41.1963,41.1963,70388.0
2017-04-25 14:50:00,54.11,54.12,54.07,54.1,90575.0,41.2039,41.2115,41.1734,41.1963,90575.0
2017-04-25 15:00:00,54.1,54.15,54.08,54.1,129682.0,41.1963,41.2343,41.181,41.1963,129682.0
2017-04-25 15:10:00,54.1,54.11,54.06,54.07,132624.0,41.1963,41.2039,41.1658,41.1734,132624.0
2017-04-25 15:20:00,54.08,54.11,54.0,54.01,271728.0,41.181,41.2039,41.1201,41.1277,271728.0
2017-04-25 15:30:00,54.01,54.05,54.0,54.03,415775.0,41.1277,41.1582,41.1201,41.143,415775.0
2017-04-25 15:40:00,54.03,54.1,53.99,54.04,614064.0,41.143,41.1963,41.1125,41.1506,614064.0
2017-04-25 15:50:00,54.03,54.1,53.93,53.96,916375.0,41.143,41.1963,41.0668,41.0897,916375.0
2017-04-26 09:30:00,54.11,54.37,54.02,54.31,236034.0,41.2039,41.4019,41.1354,41.3562,236034.0
2017-04-26 09:40:00,54.3,54.41,54.26,54.4,104704.0,41.3486,41.4323,41.3181,41.4247,104704.0
2017-04-26 09:50:00,54.39,54.65,54.39,54.65,183039.0,41.4171,41.6151,41.4171,41.6151,183039.0
2017-04-26 10:00:00,54.65,54.65,54.48,54.5,156360.0,41.6151,41.6151,41.4856,41.5009,156360.0
2017-04-26 10:10:00,54.5,54.51,54.38,54.41,97959.0,41.5009,41.5085,41.4095,41.4323,97959.0
2017-04-26 10:20:00,54.41,54.45,54.36,54.43,112565.0,41.4323,41.4628,41.3943,41.4476,112565.0
2017-04-26 10:30:00,54.43,54.47,54.41,54.44,163065.0,41.4476,41.478,41.4323,41.4552,163065.0
2017-04-26 10:40:00,54.43,54.45,54.41,54.42,98747.0,41.4476,41.4628,41.4323,41.4399,98747.0
2017-04-26 10:50:00,54.43,54.5,54.42,54.46,226275.0,41.4476,41.5009,41.4399,41.4704,226275.0
2017-04-26 11:00:00,54.46,54.47,54.43,54.46,117712.0,41.4704,41.478,41.4476,41.4704,117712.0
2017-04-26 11:10:00,54.46,54.51,54.42,54.48,146859.0,41.4704,41.5085,41.4399,41.4856,146859.0
2017-04-26 11:20:00,54.47,54.61,54.45,54.59,162022.0,41.478,41.5846,41.4628,41.5694,162022.0
2017-04-26 11:30:00,54.59,54.59,54.49,54.51,99653.0,41.5694,41.5694,41.4932,41.5085,99653.0
2017-04-26 11:40:00,54.51,54.54,54.39,54.42,141120.0,41.5085,41.5313,41.4171,41.4399,141120.0
2017-04-26 11:50:00,54.41,54.47,54.4,54.42,113657.0,41.4323,41.478,41.4247,41.4399,113657.0
2017-04-26 12:00:00,54.41,54.47,54.38,54.45,126719.0,41.4323,41.478,41.4095,41.4628,126719.0
2017-04-26 12:10:00,54.45,54.54,54.44,54.54,92083.0,41.4628,41.5313,41.4552,41.5313,92083.0
2017-04-26 12:20:00,54.54,54.56,54.52,54.54,123375.0,41.5313,41.5466,41.5161,41.5313,123375.0
2017-04-26 12:30:00,54.55,54.56,54.48,54.49,109781.0,41.5389,41.5466,41.4856,41.4932,109781.0
2017-04-26 12:40:00,54.49,54.5,54.43,54.46,68351.0,41.4932,41.5009,41.4476,41.4704,68351.0
2017-04-26 12:50:00,54.46,54.56,54.44,54.51,118116.0,41.4704,41.5466,41.4552,41.5085,118116.0
2017-04-26 13:00:00,54.51,54.55,54.42,54.47,234196.0,41.5085,41.5389,41.4399,41.478,234196.0
2017-04-26 13:10:00,54.47,54.51,54.45,54.47,125575.0,41.478,41.5085,41.4628,41.478,125575.0
2017-04-26 13:20:00,54.47,54.49,54.41,54.45,67633.0,41.478,41.4932,41.4323,41.4628,67633.0
2017-04-26 13:30:00,54.45,54.46,54.38,54.4,112818.0,41.4628,41.4704,41.4095,41.4247,112818.0
2017-04-26 13:40:00,54.39,54.46,54.32,54.35,204777.0,41.4171,41.4704,41.3638,41.3866,204777.0
2017-04-26 13:50:00,54.35,54.43,54.33,54.33,94909.0,41.3866,41.4476,41.3714,41.3714,94909.0
2017-04-26 14:00:00,54.35,54.35,54.25,54.3,132952.0,41.3866,41.3866,41.3105,41.3486,132952.0
2017-04-26 14:10:00,54.31,54.33,54.28,54.32,122347.0,41.3562,41.3714,41.3333,41.3638,122347.0
2017-04-26 14:20:00,54.31,54.33,54.24,54.25,185456.0,41.3562,41.3714,41.3029,41.3105,185456.0
2017-04-26 14:30:00,54.25,54.27,54.17,54.18,296676.0,41.3105,41.3257,41.2496,41.2572,296676.0
2017-04-26 14:40:00,54.18,54.28,54.16,54.27,108485.0,41.2572,41.3333,41.242,41.3257,108485.0
2017-04-26 14:50:00,54.28,54.3,54.23,54.24,112076.0,41.3333,41.3486,41.2953,41.3029,112076.0
2017-04-26 15:00:00,54.24,54.32,54.23,54.3,133429.0,41.3029,41.3638,41.2953,41.3486,133429.0
2017-04-26 15:10:00,54.3,54.31,54.23,54.24,132217.0,41.3486,41.3562,41.2953,41.3029,132217.0
2017-04-26 15:20:00,54.24,54.25,54.05,54.1,284634.0,41.3029,41.3105,41.1582,41.1963,284634.0
2017-04-26 15:30:00,54.1,54.12,53.96,53.97,612442.0,41.1963,41.2115,41.0897,41.0973,612442.0
2017-04-26 15:40:00,53.97,54.18,53.91,54.11,959996.0,41.0973,41.2572,41.0516,41.2039,959996.0
2017-04-26 15:50:00,54.11,54.12,53.71,53.76,1309273.0,41.2039,41.2115,40.8993,40.9374,1309273.0
2017-04-27 09:30:00,55.36,55.41,55.01,55.13,708209.0,42.1557,42.1938,41.8892,41.9806,708209.0
2017-04-27 09:40:00,55.15,55.31,54.92,55.16,632740.0,41.9958,42.1177,41.8207,42.0034,632740.0
2017-04-27 09:50:00,55.15,55.17,54.89,54.97,282491.0,41.9958,42.0111,41.7978,41.8588,282491.0
2017-04-27 10:00:00,54.94,55.02,54.85,54.95,358437.0,41.8359,41.8968,41.7674,41.8435,358437.0
2017-04-27 10:10:00,54.96,54.96,54.65,54.66,206519.0,41.8511,41.8511,41.6151,41.6227,206519.0
2017-04-27 10:20:00,54.65,54.88,54.62,54.8,246901.0,41.6151,41.7902,41.5922,41.7293,246901.0
2017-04-27 10:30:00,54.81,54.99,54.79,54.99,172731.0,41.7369,41.874,41.7217,41.874,172731.0
2017-04-27 10:40:00,54.99,55.04,54.86,54.93,195286.0,41.874,41.9121,41.775,41.8283,195286.0
2017-04-27 10:50:00,54.93,55.29,54.9,55.28,325473.0,41.8283,42.1024,41.8055,42.0948,325473.0
2017-04-27 11:00:00,55.27,55.53,55.23,55.52,293589.0,42.0872,42.2852,42.0567,42.2776,293589.0
2017-04-27 11:10:00,55.53,55.67,55.36,55.39,532370.0,42.2852,42.3918,42.1557,42.1786,532370.0
2017-04-27 11:20:00,55.39,55.49,55.25,55.3,261254.0,42.1786,42.2547,42.072,42.11,261254.0
2017-04-27 11:30:00,55.31,55.66,55.3,55.6,255326.0,42.1177,42.3842,42.11,42.3385,255326.0
2017-04-27 11:40:00,55.6,55.61,55.37,55.42,196805.0,42.3385,42.3461,42.1634,42.2014,196805.0
2017-04-27 11:50:00,55.41,55.66,55.41,55.58,451053.0,42.1938,42.3842,42.1938,42.3233,451053.0
2017-04-27 12:00:00,55.57,55.62,55.57,55.59,160193.0,42.3157,42.3537,42.3157,42.3309,160193.0
2017-04-27 12:10:00,55.59,55.72,55.53,55.55,285870.0,42.3309,42.4299,42.2852,42.3004,285870.0
2017-04-27 12:20:00,55.56,55.58,55.45,55.51,155909.0,42.308,42.3233,42.2243,42.27,155909.0
2017-04-27 12:30:00,55.52,55.63,55.51,55.58,171561.0,42.2776,42.3613,42.27,42.3233,171561.0
2017-04-27 12:40:00,55.58,55.68,55.58,55.65,203424.0,42.3233,42.3994,42.3233,42.3766,203424.0
2017-04-27 12:50:00,55.64,55.82,55.64,55.81,252220.0,42.369,42.506,42.369,42.4984,252220.0
2017-04-27 13:00:00,55.82,55.86,55.8,55.84,165407.0,42.506,42.5365,42.4908,42.5213,165407.0
2017-04-27 13:10:00,55.84,55.88,55.79,55.8,202447.0,42.5213,42.5517,42.4832,42.4908,202447.0
2017-04-27 13:20:00,55.8,55.86,55.77,55.78,169701.0,42.4908,42.5365,42.4679,42.4756,169701.0
2017-04-27 13:30:00,55.77,55.81,55.77,55.78,134250.0,42.4679,42.4984,42.4679,42.4756,134250.0
2017-04-27 13:40:00,55.77,55.79,55.74,55.75,139276.0,42.4679,42.4832,42.4451,42.4527,139276.0
2017-04-27 13:50:00,55.76,55.81,55.65,55.65,247092.0,42.4603,42.4984,42.3766,42.3766,247092.0
2017-04-27 14:00:00,55.65,55.69,55.62,55.64,176017.0,42.3766,42.407,42.3537,42.369,176017.0
2017-04-27 14:10:00,55.63,55.83,55.62,55.81,330280.0,42.3613,42.5136,42.3537,42.4984,330280.0
2017-04-27 14:20:00,55.82,55.97,55.81,55.96,292626.0,42.506,42.6202,42.4984,42.6126,292626.0
2017-04-27 14:30:00,55.97,56.13,55.95,56.04,541664.0,42.6202,42.7421,42.605,42.6735,541664.0
2017-04-27 14:40:00,56.04,56.13,56.0,56.08,302182.0,42.6735,42.7421,42.6431,42.704,302182.0
2017-04-27 14:50:00,56.08,56.11,56.01,56.02,244964.0,42.704,42.7269,42.6507,42.6583,244964.0
2017-04-27 15:00:00,56.03,56.03,55.87,55.95,372934.0,42.6659,42.6659,42.5441,42.605,372934.0
2017-04-27 15:10:00,55.95,56.03,55.94,56.0,361022.0,42.605,42.6659,42.5974,42.6431,361022.0
2017-04-27 15:20:00,56.01,56.01,55.81,55.89,372609.0,42.6507,42.6507,42.4984,42.5593,372609.0
2017-04-27 15:30:00,55.89,55.89,55.79,55.84,344484.0,42.5593,42.5593,42.4832,42.5213,344484.0
2017-04-27 15:40:00,55.84,55.99,55.84,55.9,485965.0,42.5213,42.6355,42.5213,42.5669,485965.0
2017-04-27 15:50:00,55.9,55.9,55.45,55.65,1623039.0,42.5669,42.5669,42.2243,42.3766,1623039.0
2017-04-28 09:30:00,55.7,56.17,55.7,56.14,308313.0,42.4146,42.7725,42.4146,42.7497,308313.0
2017-04-28 09:40:00,56.13,56.16,55.63,55.75,267848.0,42.7421,42.7649,42.3613,42.4527,267848.0
2017-04-28 09:50:00,55.73,55.73,55.55,55.62,138565.0,42.4375,42.4375,42.3004,42.3537,138565.0
2017-04-28 10:00:00,55.59,55.72,55.4,55.43,183644.0,42.3309,42.4299,42.1862,42.209,183644.0
2017-04-28 10:10:00,55.43,55.5,55.39,55.4,164733.0,42.209,42.2623,42.1786,42.1862,164733.0
2017-04-28 10:20:00,55.4,55.52,55.39,55.47,97850.0,42.1862,42.2776,42.1786,42.2395,97850.0
2017-04-28 10:30:00,55.48,55.52,55.37,55.41,260293.0,42.2471,42.2776,42.1634,42.1938,260293.0
2017-04-28 10:40:00,55.41,55.62,55.41,55.61,474804.0,42.1938,42.3537,42.1938,42.3461,474804.0
2017-04-28 10:50:00,55.61,55.84,55.6,55.74,166422.0,42.3461,42.5213,42.3385,42.4451,166422.0
2017-04-28 11:00:00,55.74,55.87,55.68,55.85,209788.0,42.4451,42.5441,42.3994,42.5289,209788.0
2017-04-28 11:10:00,55.85,55.87,55.69,55.76,184326.0,42.5289,42.5441,42.407,42.4603,184326.0
2017-04-28 11:20:00,55.76,56.0,55.75,55.92,276752.0,42.4603,42.6431,42.4527,42.5822,276752.0
2017-04-28 11:30:00,55.91,55.92,55.79,55.84,143521.0,42.5746,42.5822,42.4832,42.5213,143521.0
2017-04-28 11:40:00,55.84,55.94,55.82,55.93,114129.0,42.5213,42.5974,42.506,42.5898,114129.0
2017-04-28 11:50:00,55.94,55.99,55.91,55.98,98635.0,42.5974,42.6355,42.5746,42.6279,98635.0
2017-04-28 12:00:00,55.97,56.06,55.94,56.04,149205.0,42.6202,42.6888,42.5974,42.6735,149205.0
2017-04-28 12:10:00,56.03,56.18,56.0,56.17,232226.0,42.6659,42.7802,42.6431,42.7725,232226.0
2017-04-28 12:20:00,56.18,56.33,56.09,56.24,307083.0,42.7802,42.8944,42.7116,42.8258,307083.0
2017-04-28 12:30:00,56.24,56.28,56.18,56.22,90240.0,42.8258,42.8563,42.7802,42.8106,90240.0
2017-04-28 12:40:00,56.22,56.22,56.08,56.11,73204.0,42.8106,42.8106,42.704,42.7269,73204.0
2017-04-28 12:50:00,56.1,56.11,56.01,56.04,70677.0,42.7192,42.7269,42.6507,42.6735,70677.0
2017-04-28 13:00:00,56.04,56.06,55.99,56.0,123456.0,42.6735,42.6888,42.6355,42.6431,123456.0
2017-04-28 13:10:00,56.0,56.02,55.91,55.91,164358.0,42.6431,42.6583,42.5746,42.5746,164358.0
2017-04-28 13:20:00,55.92,56.01,55.82,56.0,206423.0,42.5822,42.6507,42.506,42.6431,206423.0
2017-04-28 13:30:00,56.0,56.01,55.91,55.95,103665.0,42.6431,42.6507,42.5746,42.605,103665.0
2017-04-28 13:40:00,55.94,56.02,55.91,56.01,175555.0,42.5974,42.6583,42.5746,42.6507,175555.0
2017-04-28 13:50:00,56.0,56.05,55.99,56.02,63326.0,42.6431,42.6812,42.6355,42.6583,63326.0
2017-04-28 14:00:00,56.01,56.08,55.99,56.0,86152.0,42.6507,42.704,42.6355,42.6431,86152.0
2017-04-28 14:10:00,56.0,56.04,55.95,56.02,95856.0,42.6431,42.6735,42.605,42.6583,95856.0
2017-04-28 14:20:00,56.01,56.04,55.99,56.03,92144.0,42.6507,42.6735,42.6355,42.6659,92144.0
2017-04-28 14:30:00,56.03,56.14,56.01,56.04,147525.0,42.6659,42.7497,42.6507,42.6735,147525.0
2017-04-28 14:40:00,56.04,56.04,55.98,56.0,93769.0,42.6735,42.6735,42.6279,42.6431,93769.0
2017-04-28 14:50:00,56.01,56.07,55.95,55.96,96949.0,42.6507,42.6964,42.605,42.6126,96949.0
2017-04-28 15:00:00,55.96,55.96,55.91,55.93,89965.0,42.6126,42.6126,42.5746,42.5898,89965.0
2017-04-28 15:10:00,55.94,55.99,55.91,55.97,94509.0,42.5974,42.6355,42.5746,42.6202,94509.0
2017-04-28 15:20:00,55.96,55.99,55.9,55.97,103020.0,42.6126,42.6355,42.5669,42.6202,103020.0
2017-04-28 15:30:00,55.97,56.04,55.94,56.02,122175.0,42.6202,42.6735,42.5974,42.6583,122175.0
2017-04-28 15:40:00,56.02,56.12,55.95,56.11,307692.0,42.6583,42.7345,42.605,42.7269,307692.0
2017-04-28 15:50:00,56.12,56.12,56.04,56.06,550928.0,42.7345,42.7345,42.6735,42.6888,550928.0
2017-05-01 09:30:00,56.34,56.37,56.01,56.01,239262.0,42.902,42.9248,42.6507,42.6507,239262.0
2017-05-01 09:40:00,56.03,56.08,55.91,55.93,99912.0,42.6659,42.704,42.5746,42.5898,99912.0
2017-05-01 09:50:00,55.93,56.25,55.91,56.23,122319.0,42.5898,42.8335,42.5746,42.8182,122319.0
2017-05-01 10:00:00,56.23,56.28,56.1,56.15,117151.0,42.8182,42.8563,42.7192,42.7573,117151.0
2017-05-01 10:10:00,56.15,56.27,56.14,56.26,100660.0,42.7573,42.8487,42.7497,42.8411,100660.0
2017-05-01 10:20:00,56.25,56.26,56.18,56.25,69390.0,42.8335,42.8411,42.7802,42.8335,69390.0
2017-05-01 10:30:00,56.25,56.26,56.13,56.19,94900.0,42.8335,42.8411,42.7421,42.7878,94900.0
2017-05-01 10:40:00,56.2,56.25,56.17,56.21,100060.0,42.7954,42.8335,42.7725,42.803,100060.0
2017-05-01 10:50:00,56.2,56.25,56.15,56.24,78948.0,42.7954,42.8335,42.7573,42.8258,78948.0
2017-05-01 11:00:00,56.23,56.3,56.21,56.3,128973.0,42.8182,42.8715,42.803,42.8715,128973.0
2017-05-01 11:10:00,56.3,56.33,56.29,56.32,115870.0,42.8715,42.8944,42.8639,42.8868,115870.0
2017-05-01 11:20:00,56.33,56.34,56.23,56.24,117113.0,42.8944,42.902,42.8182,42.8258,117113.0
2017-05-01 11:30:00,56.25,56.33,56.23,56.3,100857.0,42.8335,42.8944,42.8182,42.8715,100857.0
2017-05-01 11:40:00,56.3,56.34,56.29,56.3,110552.0,42.8715,42.902,42.8639,42.8715,110552.0
2017-05-01 11:50:00,56.31,56.34,56.31,56.32,118036.0,42.8791,42.902,42.8791,42.8868,118036.0
2017-05-01 12:00:00,56.33,56.41,56.32,56.4,138729.0,42.8944,42.9553,42.8868,42.9477,138729.0
2017-05-01 12:10:00,56.4,56.47,56.38,56.46,127423.0,42.9477,43.001,42.9325,42.9934,127423.0
2017-05-01 12:20:00,56.46,56.54,56.46,56.53,134978.0,42.9934,43.0543,42.9934,43.0467,134978.0
2017-05-01 12:30:00,56.53,56.56,56.51,56.56,133967.0,43.0467,43.0695,43.0314,43.0695,133967.0
2017-05-01 12:40:00,56.55,56.61,56.53,56.59,110813.0,43.0619,43.1076,43.0467,43.0924,110813.0
2017-05-01 12:50:00,56.58,56.59,56.49,56.51,169859.0,43.0847,43.0924,43.0162,43.0314,169859.0
2017-05-01 13:00:00,56.51,56.6,56.49,56.54,112701.0,43.0314,43.1,43.0162,43.0543,112701.0
2017-05-01 13:10:00,56.53,56.6,56.5,56.55,125756.0,43.0467,43.1,43.0238,43.0619,125756.0
2017-05-01 13:20:00,56.55,56.58,56.51,56.54,69156.0,43.0619,43.0847,43.0314,43.0543,69156.0
2017-05-01 13:30:00,56.54,56.61,56.54,56.59,105339.0,43.0543,43.1076,43.0543,43.0924,105339.0
2017-05-01 13:40:00,56.58,56.58,56.54,56.56,67461.0,43.0847,43.0847,43.0543,43.0695,67461.0
2017-05-01 13:50:00,56.55,56.74,56.55,56.66,236119.0,43.0619,43.2066,43.0619,43.1457,236119.0
2017-05-01 14:00:00,56.66,56.7,56.6,56.7,109911.0,43.1457,43.1761,43.1,43.1761,109911.0
2017-05-01 14:10:00,56.7,56.83,56.69,56.81,229352.0,43.1761,43.2751,43.1685,43.2599,229352.0
2017-05-01 14:20:00,56.8,56.81,56.75,56.8,100792.0,43.2523,43.2599,43.2142,43.2523,100792.0
2017-05-01 14:30:00,56.8,56.81,56.73,56.76,130998.0,43.2523,43.2599,43.199,43.2218,130998.0
2017-05-01 14:40:00,56.76,56.78,56.72,56.75,191121.0,43.2218,43.237,43.1914,43.2142,191121.0
2017-05-01 14:50:00,56.75,56.76,56.69,56.69,235407.0,43.2142,43.2218,43.1685,43.1685,235407.0
2017-05-01 15:00:00,56.69,56.77,56.67,56.75,247521.0,43.1685,43.2294,43.1533,43.2142,247521.0
2017-05-01 15:10:00,56.75,56.75,56.59,56.59,245036.0,43.2142,43.2142,43.0924,43.0924,245036.0
2017-05-01 15:20:00,56.59,56.61,56.53,56.55,229239.0,43.0924,43.1076,43.0467,43.0619,229239.0
2017-05-01 15:30:00,56.55,56.56,56.44,56.51,246603.0,43.0619,43.0695,42.9781,43.0314,246603.0
2017-05-01 15:40:00,56.51,56.55,56.46,56.47,344004.0,43.0314,43.0619,42.9934,43.001,344004.0
2017-05-01 15:50:00,56.48,56.49,56.3,56.33,800136.0,43.0086,43.0162,42.8715,42.8944,800136.0
2017-05-02 09:30:00,56.36,56.65,56.34,56.37,170120.0,42.9172,43.1381,42.902,42.9248,170120.0
2017-05-02 09:40:00,56.38,56.4,56.26,56.34,140950.0,42.9325,42.9477,42.8411,42.902,140950.0
2017-05-02 09:50:00,56.35,56.39,56.25,56.29,495101.0,42.9096,42.9401,42.8335,42.8639,495101.0
2017-05-02 10:00:00,56.3,56.56,56.28,56.47,204907.0,42.8715,43.0695,42.8563,43.001,204907.0
2017-05-02 10:10:00,56.46,56.61,56.46,56.61,159474.0,42.9934,43.1076,42.9934,43.1076,159474.0
2017-05-02 10:20:00,56.61,56.79,56.6,56.71,252584.0,43.1076,43.2447,43.1,43.1837,252584.0
2017-05-02 10:30:00,56.71,56.72,56.41,56.41,261291.0,43.1837,43.1914,42.9553,42.9553,261291.0
2017-05-02 10:40:00,56.42,56.42,56.17,56.2,275923.0,42.9629,42.9629,42.7725,42.7954,275923.0
2017-05-02 10:50:00,56.21,56.22,55.77,55.9,730516.0,42.803,42.8106,42.4679,42.5669,730516.0
2017-05-02 11:00:00,55.9,55.95,55.63,55.69,421433.0,42.5669,42.605,42.3613,42.407,421433.0
2017-05-02 11:10:00,55.7,55.78,55.55,55.7,490619.0,42.4146,42.4756,42.3004,42.4146,490619.0
2017-05-02 11:20:00,55.7,56.01,55.66,56.01,137750.0,42.4146,42.6507,42.3842,42.6507,137750.0
2017-05-02 11:30:00,56.01,56.13,55.98,56.12,189040.0,42.6507,42.7421,42.6279,42.7345,189040.0
2017-05-02 11:40:00,56.11,56.2,56.08,56.2,148705.0,42.7269,42.7954,42.704,42.7954,148705.0
2017-05-02 11:50:00,56.19,56.38,56.05,56.3,453232.0,42.7878,42.9325,42.6812,42.8715,453232.0
2017-05-02 12:00:00,56.29,56.52,55.98,55.98,1058021.0,42.8639,43.0391,42.6279,42.6279,1058021.0
2017-05-02 12:10:00,55.99,56.17,55.98,56.17,172046.0,42.6355,42.7725,42.6279,42.7725,172046.0
2017-05-02 12:20:00,56.17,56.2,56.11,56.16,134087.0,42.7725,42.7954,42.7269,42.7649,134087.0
2017-05-02 12:30:00,56.16,56.24,56.14,56.24,101467.0,42.7649,42.8258,42.7497,42.8258,101467.0
2017-05-02 12:40:00,56.23,56.35,56.22,56.35,117582.0,42.8182,42.9096,42.8106,42.9096,117582.0
2017-05-02 12:50:00,56.35,56.4,56.33,56.37,190856.0,42.9096,42.9477,42.8944,42.9248,190856.0
2017-05-02 13:00:00,56.38,56.4,56.3,56.38,217248.0,42.9325,42.9477,42.8715,42.9325,217248.0
2017-05-02 13:10:00,56.37,56.54,56.37,56.52,136528.0,42.9248,43.0543,42.9248,43.0391,136528.0
2017-05-02 13:20:00,56.52,56.61,56.42,56.43,163184.0,43.0391,43.1076,42.9629,42.9705,163184.0
2017-05-02 13:30:00,56.43,56.43,56.37,56.41,105311.0,42.9705,42.9705,42.9248,42.9553,105311.0
2017-05-02 13:40:00,56.41,56.44,56.4,56.42,59841.0,42.9553,42.9781,42.9477,42.9629,59841.0
2017-05-02 13:50:00,56.41,56.44,56.38,56.41,106356.0,42.9553,42.9781,42.9325,42.9553,106356.0
2017-05-02 14:00:00,56.41,56.41,56.34,56.35,126900.0,42.9553,42.9553,42.902,42.9096,126900.0
2017-05-02 14:10:00,56.34,56.35,56.28,56.31,251947.0,42.902,42.9096,42.8563,42.8791,251947.0
2017-05-02 14:20:00,56.3,56.33,56.25,56.27,122590.0,42.8715,42.8944,42.8335,42.8487,122590.0
2017-05-02 14:30:00,56.27,56.28,56.21,56.23,149036.0,42.8487,42.8563,42.803,42.8182,149036.0
2017-05-02 14:40:00,56.23,56.25,56.06,56.08,206684.0,42.8182,42.8335,42.6888,42.704,206684.0
2017-05-02 14:50:00,56.09,56.1,55.97,56.04,180120.0,42.7116,42.7192,42.6202,42.6735,180120.0
2017-05-02 15:00:00,56.04,56.07,55.96,56.07,131331.0,42.6735,42.6964,42.6126,42.6964,131331.0
2017-05-02 15:10:00,56.07,56.07,55.99,56.0,153888.0,42.6964,42.6964,42.6355,42.6431,153888.0
2017-05-02 15:20:00,56.01,56.03,55.96,55.97,117029.0,42.6507,42.6659,42.6126,42.6202,117029.0
2017-05-02 15:30:00,55.98,56.05,55.96,56.02,247970.0,42.6279,42.6812,42.6126,42.6583,247970.0
2017-05-02 15:40:00,56.01,56.05,55.94,55.99,269675.0,42.6507,42.6812,42.5974,42.6355,269675.0
2017-05-02 15:50:00,55.99,56.08,55.91,55.98,1502201.0,42.6355,42.704,42.5746,42.6279,1502201.0
2017-05-03 09:30:00,55.49,55.58,54.72,55.29,280206.0,42.2547,42.3233,41.6684,42.1024,280206.0
2017-05-03 09:40:00,55.27,55.3,55.0,55.1,362923.0,42.0872,42.11,41.8816,41.9578,362923.0
2017-05-03 09:50:00,55.1,55.31,55.09,55.3,245286.0,41.9578,42.1177,41.9501,42.11,245286.0
2017-05-03 10:00:00,55.29,55.3,55.14,55.14,304001.0,42.1024,42.11,41.9882,41.9882,304001.0
2017-05-03 10:10:00,55.15,55.28,55.11,55.19,414446.0,41.9958,42.0948,41.9654,42.0263,414446.0
2017-05-03 10:20:00,55.19,55.26,55.1,55.1,334879.0,42.0263,42.0796,41.9578,41.9578,334879.0
2017-05-03 10:30:00,55.1,55.14,54.98,55.05,224677.0,41.9578,41.9882,41.8664,41.9197,224677.0
2017-05-03 10:40:00,55.05,55.15,54.98,55.0,202503.0,41.9197,41.9958,41.8664,41.8816,202503.0
2017-05-03 10:50:00,55.0,55.02,54.92,54.96,131673.0,41.8816,41.8968,41.8207,41.8511,131673.0
2017-05-03 11:00:00,54.96,55.09,54.96,55.08,192059.0,41.8511,41.9501,41.8511,41.9425,192059.0
2017-05-03 11:10:00,55.07,55.08,54.99,55.05,276447.0,41.9349,41.9425,41.874,41.9197,276447.0
2017-05-03 11:20:00,55.05,55.18,55.04,55.15,172916.0,41.9197,42.0187,41.9121,41.9958,172916.0
2017-05-03 11:30:00,55.14,55.22,55.12,55.22,188371.0,41.9882,42.0491,41.973,42.0491,188371.0
2017-05-03 11:40:00,55.22,55.26,55.11,55.2,206721.0,42.0491,42.0796,41.9654,42.0339,206721.0
2017-05-03 11:50:00,55.2,55.22,55.1,55.13,121436.0,42.0339,42.0491,41.9578,41.9806,121436.0
2017-05-03 12:00:00,55.14,55.15,55.09,55.13,152622.0,41.9882,41.9958,41.9501,41.9806,152622.0
2017-05-03 12:10:00,55.13,55.15,55.09,55.14,84462.0,41.9806,41.9958,41.9501,41.9882,84462.0
2017-05-03 12:20:00,55.14,55.15,55.07,55.08,158282.0,41.9882,41.9958,41.9349,41.9425,158282.0
2017-05-03 12:30:00,55.08,55.15,55.07,55.13,101992.0,41.9425,41.9958,41.9349,41.9806,101992.0
2017-05-03 12:40:00,55.13,55.17,55.12,55.12,166071.0,41.9806,42.0111,41.973,41.973,166071.0
2017-05-03 12:50:00,55.12,55.14,55.08,55.11,126669.0,41.973,41.9882,41.9425,41.9654,126669.0
2017-05-03 13:00:00,55.12,55.17,55.11,55.13,114551.0,41.973,42.0111,41.9654,41.9806,114551.0
2017-05-03 13:10:00,55.13,55.15,55.09,55.11,99283.0,41.9806,41.9958,41.9501,41.9654,99283.0
2017-05-03 13:20:00,55.11,55.12,55.03,55.07,67003.0,41.9654,41.973,41.9044,41.9349,67003.0
2017-05-03 13:30:00,55.07,55.07,55.0,55.03,92758.0,41.9349,41.9349,41.8816,41.9044,92758.0
2017-05-03 13:40:00,55.03,55.04,54.99,55.0,109733.0,41.9044,41.9121,41.874,41.8816,109733.0
2017-05-03 13:50:00,55.01,55.03,54.99,55.03,141506.0,41.8892,41.9044,41.874,41.9044,141506.0
2017-05-03 14:00:00,55.03,55.06,54.98,55.02,165014.0,41.9044,41.9273,41.8664,41.8968,165014.0
2017-05-03 14:10:00,55.02,55.08,54.98,55.0,164527.0,41.8968,41.9425,41.8664,41.8816,164527.0
2017-05-03 14:20:00,55.01,55.09,55.0,55.05,117000.0,41.8892,41.9501,41.8816,41.9197,117000.0
2017-05-03 14:30:00,55.05,55.14,55.03,55.08,922407.0,41.9197,41.9882,41.9044,41.9425,922407.0
2017-05-03 14:40:00,55.09,55.09,55.01,55.02,153820.0,41.9501,41.9501,41.8892,41.8968,153820.0
2017-05-03 14:50:00,55.02,55.08,55.01,55.07,148217.0,41.8968,41.9425,41.8892,41.9349,148217.0
2017-05-03 15:00:00,55.07,55.08,55.03,55.05,164104.0,41.9349,41.9425,41.9044,41.9197,164104.0
2017-05-03 15:10:00,55.04,55.05,55.0,55.05,142750.0,41.9121,41.9197,41.8816,41.9197,142750.0
2017-05-03 15:20:00,55.04,55.08,55.01,55.04,181405.0,41.9121,41.9425,41.8892,41.9121,181405.0
2017-05-03 15:30:00,55.04,55.06,54.99,55.04,200369.0,41.9121,41.9273,41.874,41.9121,200369.0
2017-05-03 15:40:00,55.04,55.15,54.98,55.1,367020.0,41.9121,41.9958,41.8664,41.9578,367020.0
2017-05-03 15:50:00,55.1,55.13,55.03,55.04,837686.0,41.9578,41.9806,41.9044,41.9121,837686.0
2017-05-04 09:30:00,55.07,55.36,54.95,55.09,239909.0,41.9349,42.1557,41.8435,41.9501,239909.0
2017-05-04 09:40:00,55.11,55.15,54.99,55.1,172082.0,41.9654,41.9958,41.874,41.9578,172082.0
2017-05-04 09:50:00,55.09,55.22,55.03,55.16,183667.0,41.9501,42.0491,41.9044,42.0034,183667.0
2017-05-04 10:00:00,55.16,55.23,55.13,55.19,148505.0,42.0034,42.0567,41.9806,42.0263,148505.0
2017-05-04 10:10:00,55.18,55.19,55.08,55.14,176537.0,42.0187,42.0263,41.9425,41.9882,176537.0
2017-05-04 10:20:00,55.14,55.17,55.11,55.13,283441.0,41.9882,42.0111,41.9654,41.9806,283441.0
2017-05-04 10:30:00,55.13,55.53,55.12,55.49,375146.0,41.9806,42.2852,41.973,42.2547,375146.0
2017-05-04 10:40:00,55.49,55.53,55.41,55.47,127971.0,42.2547,42.2852,42.1938,42.2395,127971.0
2017-05-04 10:50:00,55.47,55.53,55.42,55.47,116396.0,42.2395,42.2852,42.2014,42.2395,116396.0
2017-05-04 11:00:00,55.47,55.47,55.35,55.36,129403.0,42.2395,42.2395,42.1481,42.1557,129403.0
2017-05-04 11:10:00,55.37,55.45,55.37,55.43,87713.0,42.1634,42.2243,42.1634,42.209,87713.0
2017-05-04 11:20:00,55.44,55.47,55.39,55.39,79257.0,42.2167,42.2395,42.1786,42.1786,79257.0
2017-05-04 11:30:00,55.39,55.53,55.39,55.52,81311.0,42.1786,42.2852,42.1786,42.2776,81311.0
2017-05-04 11:40:00,55.52,55.55,55.46,55.47,88847.0,42.2776,42.3004,42.2319,42.2395,88847.0
2017-05-04 11:50:00,55.46,55.51,55.45,55.5,119986.0,42.2319,42.27,42.2243,42.2623,119986.0
2017-05-04 12:00:00,55.49,55.5,55.37,55.41,54326.0,42.2547,42.2623,42.1634,42.1938,54326.0
2017-05-04 12:10:00,55.4,55.4,55.23,55.27,111805.0,42.1862,42.1862,42.0567,42.0872,111805.0
2017-05-04 12:20:00,55.27,55.31,55.26,55.29,63287.0,42.0872,42.1177,42.0796,42.1024,63287.0
2017-05-04 12:30:00,55.3,55.31,55.25,55.28,94549.0,42.11,42.1177,42.072,42.0948,94549.0
2017-05-04 12:40:00,55.29,55.45,55.29,55.4,69201.0,42.1024,42.2243,42.1024,42.1862,69201.0
2017-05-04 12:50:00,55.41,55.46,55.4,55.44,54608.0,42.1938,42.2319,42.1862,42.2167,54608.0
2017-05-04 13:00:00,55.44,55.49,55.44,55.49,58243.0,42.2167,42.2547,42.2167,42.2547,58243.0
2017-05-04 13:10:00,55.49,55.51,55.44,55.45,72733.0,42.2547,42.27,42.2167,42.2243,72733.0
2017-05-04 13:20:00,55.44,55.45,55.4,55.43,64825.0,42.2167,42.2243,42.1862,42.209,64825.0
2017-05-04 13:30:00,55.43,55.43,55.35,55.35,76648.0,42.209,42.209,42.1481,42.1481,76648.0
2017-05-04 13:40:00,55.35,55.36,55.26,55.29,119243.0,42.1481,42.1557,42.0796,42.1024,119243.0
2017-05-04 13:50:00,55.29,55.31,55.25,55.26,120033.0,42.1024,42.1177,42.072,42.0796,120033.0
2017-05-04 14:00:00,55.27,55.31,55.25,55.29,76580.0,42.0872,42.1177,42.072,42.1024,76580.0
2017-05-04 14:10:00,55.29,55.31,55.23,55.25,120520.0,42.1024,42.1177,42.0567,42.072,120520.0
2017-05-04 14:20:00,55.25,55.25,55.19,55.21,116595.0,42.072,42.072,42.0263,42.0415,116595.0
2017-05-04 14:30:00,55.21,55.23,55.16,55.19,104829.0,42.0415,42.0567,42.0034,42.0263,104829.0
2017-05-04 14:40:00,55.2,55.22,55.18,55.2,104727.0,42.0339,42.0491,42.0187,42.0339,104727.0
2017-05-04 14:50:00,55.21,55.21,55.1,55.13,122518.0,42.0415,42.0415,41.9578,41.9806,122518.0
2017-05-04 15:00:00,55.14,55.21,55.12,55.13,119250.0,41.9882,42.0415,41.973,41.9806,119250.0
2017-05-04 15:10:00,55.14,55.14,55.05,55.11,130902.0,41.9882,41.9882,41.9197,41.9654,130902.0
2017-05-04 15:20:00,55.12,55.15,55.09,55.14,128477.0,41.973,41.9958,41.9501,41.9882,128477.0
2017-05-04 15:30:00,55.13,55.19,55.13,55.18,195632.0,41.9806,42.0263,41.9806,42.0187,195632.0
2017-05-04 15:40:00,55.18,55.22,55.14,55.16,232799.0,42.0187,42.0491,41.9882,42.0034,232799.0
2017-05-04 15:50:00,55.15,55.2,55.12,55.18,359028.0,41.9958,42.0339,41.973,42.0187,359028.0
2017-05-05 09:30:00,55.25,55.26,55.05,55.25,175093.0,42.072,42.0796,41.9197,42.072,175093.0
2017-05-05 09:40:00,55.24,55.24,55.06,55.2,201176.0,42.0644,42.0644,41.9273,42.0339,201176.0
2017-05-05 09:50:00,55.19,55.2,55.02,55.11,124518.0,42.0263,42.0339,41.8968,41.9654,124518.0
2017-05-05 10:00:00,55.11,55.11,54.98,55.0,200518.0,41.9654,41.9654,41.8664,41.8816,200518.0
2017-05-05 10:10:00,55.0,55.04,54.95,55.03,146683.0,41.8816,41.9121,41.8435,41.9044,146683.0
2017-05-05 10:20:00,55.03,55.15,55.02,55.11,140265.0,41.9044,41.9958,41.8968,41.9654,140265.0
2017-05-05 10:30:00,55.11,55.13,55.06,55.11,104575.0,41.9654,41.9806,41.9273,41.9654,104575.0
2017-05-05 10:40:00,55.11,55.13,55.06,55.13,104132.0,41.9654,41.9806,41.9273,41.9806,104132.0
2017-05-05 10:50:00,55.12,55.14,55.06,55.08,94450.0,41.973,41.9882,41.9273,41.9425,94450.0
2017-05-05 11:00:00,55.08,55.1,55.05,55.07,70268.0,41.9425,41.9578,41.9197,41.9349,70268.0
2017-05-05 11:10:00,55.07,55.11,55.05,55.08,69792.0,41.9349,41.9654,41.9197,41.9425,69792.0
2017-05-05 11:20:00,55.08,55.1,55.01,55.05,90025.0,41.9425,41.9578,41.8892,41.9197,90025.0
2017-05-05 11:30:00,55.05,55.08,55.01,55.03,78559.0,41.9197,41.9425,41.8892,41.9044,78559.0
2017-05-05 11:40:00,55.04,55.09,55.03,55.07,61766.0,41.9121,41.9501,41.9044,41.9349,61766.0
2017-05-05 11:50:00,55.08,55.1,55.05,55.1,72484.0,41.9425,41.9578,41.9197,41.9578,72484.0
2017-05-05 12:00:00,55.09,55.17,55.07,55.17,323610.0,41.9501,42.0111,41.9349,42.0111,323610.0
2017-05-05 12:10:00,55.16,55.21,55.14,55.17,81583.0,42.0034,42.0415,41.9882,42.0111,81583.0
2017-05-05 12:20:00,55.17,55.2,55.13,55.17,92275.0,42.0111,42.0339,41.9806,42.0111,92275.0
2017-05-05 12:30:00,55.17,55.2,55.13,55.2,75040.0,42.0111,42.0339,41.9806,42.0339,75040.0
2017-05-05 12:40:00,55.19,55.22,55.18,55.19,75601.0,42.0263,42.0491,42.0187,42.0263,75601.0
2017-05-05 12:50:00,55.19,55.24,55.18,55.2,92283.0,42.0263,42.0644,42.0187,42.0339,92283.0
2017-05-05 13:00:00,55.21,55.21,55.13,55.17,126938.0,42.0415,42.0415,41.9806,42.0111,126938.0
2017-05-05 13:10:00,55.17,55.17,55.11,55.13,110838.0,42.0111,42.0111,41.9654,41.9806,110838.0
2017-05-05 13:20:00,55.13,55.17,55.12,55.13,70717.0,41.9806,42.0111,41.973,41.9806,70717.0
2017-05-05 13:30:00,55.13,55.16,55.12,55.15,85419.0,41.9806,42.0034,41.973,41.9958,85419.0
2017-05-05 13:40:00,55.16,55.2,55.15,55.2,33805.0,42.0034,42.0339,41.9958,42.0339,33805.0
2017-05-05 13:50:00,55.2,55.26,55.18,55.24,100073.0,42.0339,42.0796,42.0187,42.0644,100073.0
2017-05-05 14:00:00,55.24,55.33,55.24,55.28,94583.0,42.0644,42.1329,42.0644,42.0948,94583.0
2017-05-05 14:10:00,55.27,55.29,55.22,55.23,81132.0,42.0872,42.1024,42.0491,42.0567,81132.0
2017-05-05 14:20:00,55.22,55.25,55.12,55.12,181601.0,42.0491,42.072,41.973,41.973,181601.0
2017-05-05 14:30:00,55.12,55.16,55.08,55.09,162243.0,41.973,42.0034,41.9425,41.9501,162243.0
2017-05-05 14:40:00,55.1,55.19,55.09,55.19,108805.0,41.9578,42.0263,41.9501,42.0263,108805.0
2017-05-05 14:50:00,55.18,55.22,55.15,55.2,98987.0,42.0187,42.0491,41.9958,42.0339,98987.0
2017-05-05 15:00:00,55.2,55.2,55.1,55.16,113360.0,42.0339,42.0339,41.9578,42.0034,113360.0
2017-05-05 15:10:00,55.17,55.22,55.11,55.16,81758.0,42.0111,42.0491,41.9654,42.0034,81758.0
2017-05-05 15:20:00,55.16,55.2,55.13,55.14,54313.0,42.0034,42.0339,41.9806,41.9882,54313.0
2017-05-05 15:30:00,55.13,55.16,55.11,55.13,104917.0,41.9806,42.0034,41.9654,41.9806,104917.0
2017-05-05 15:40:00,55.13,55.15,55.04,55.09,290244.0,41.9806,41.9958,41.9121,41.9501,290244.0
2017-05-05 15:50:00,55.1,55.15,55.09,55.14,330577.0,41.9578,41.9958,41.9501,41.9882,330577.0
2017-05-08 09:30:00,54.99,55.01,54.54,54.65,311828.0,41.874,41.8892,41.5313,41.6151,311828.0
2017-05-08 09:40:00,54.66,54.78,54.58,54.77,156270.0,41.6227,41.7141,41.5618,41.7065,156270.0
2017-05-08 09:50:00,54.77,54.94,54.75,54.9,160086.0,41.7065,41.8359,41.6912,41.8055,160086.0
2017-05-08 10:00:00,54.91,54.94,54.88,54.92,111536.0,41.8131,41.8359,41.7902,41.8207,111536.0
2017-05-08 10:10:00,54.92,55.04,54.91,55.01,115649.0,41.8207,41.9121,41.8131,41.8892,115649.0
2017-05-08 10:20:00,55.01,55.05,54.99,55.02,93249.0,41.8892,41.9197,41.874,41.8968,93249.0
2017-05-08 10:30:00,55.03,55.03,54.95,54.98,125276.0,41.9044,41.9044,41.8435,41.8664,125276.0
2017-05-08 10:40:00,54.98,55.03,54.94,55.0,86039.0,41.8664,41.9044,41.8359,41.8816,86039.0
2017-05-08 10:50:00,55.01,55.05,54.9,54.93,107965.0,41.8892,41.9197,41.8055,41.8283,107965.0
2017-05-08 11:00:00,54.93,54.95,54.88,54.93,98478.0,41.8283,41.8435,41.7902,41.8283,98478.0
2017-05-08 11:10:00,54.92,54.93,54.84,54.86,68411.0,41.8207,41.8283,41.7598,41.775,68411.0
2017-05-08 11:20:00,54.86,54.91,54.84,54.87,88542.0,41.775,41.8131,41.7598,41.7826,88542.0
2017-05-08 11:30:00,54.87,54.95,54.87,54.95,140234.0,41.7826,41.8435,41.7826,41.8435,140234.0
2017-05-08 11:40:00,54.95,55.0,54.93,54.94,70184.0,41.8435,41.8816,41.8283,41.8359,70184.0
2017-05-08 11:50:00,54.94,54.95,54.9,54.91,84017.0,41.8359,41.8435,41.8055,41.8131,84017.0
2017-05-08 12:00:00,54.9,55.0,54.9,54.97,131120.0,41.8055,41.8816,41.8055,41.8588,131120.0
2017-05-08 12:10:00,54.98,54.98,54.88,54.91,44330.0,41.8664,41.8664,41.7902,41.8131,44330.0
2017-05-08 12:20:00,54.91,54.93,54.86,54.87,73632.0,41.8131,41.8283,41.775,41.7826,73632.0
2017-05-08 12:30:00,54.86,55.04,54.86,55.04,76876.0,41.775,41.9121,41.775,41.9121,76876.0
2017-05-08 12:40:00,55.03,55.07,55.02,55.03,82858.0,41.9044,41.9349,41.8968,41.9044,82858.0
2017-05-08 12:50:00,55.03,55.14,55.02,55.1,102482.0,41.9044,41.9882,41.8968,41.9578,102482.0
2017-05-08 13:00:00,55.1,55.11,55.06,55.1,54423.0,41.9578,41.9654,41.9273,41.9578,54423.0
2017-05-08 13:10:00,55.1,55.17,55.09,55.17,69005.0,41.9578,42.0111,41.9501,42.0111,69005.0
2017-05-08 13:20:00,55.18,55.18,55.14,55.15,51044.0,42.0187,42.0187,41.9882,41.9958,51044.0
2017-05-08 13:30:00,55.15,55.15,55.09,55.11,63306.0,41.9958,41.9958,41.9501,41.9654,63306.0
2017-05-08 13:40:00,55.12,55.12,55.06,55.07,56878.0,41.973,41.973,41.9273,41.9349,56878.0
2017-05-08 13:50:00,55.07,55.11,55.06,55.11,47807.0,41.9349,41.9654,41.9273,41.9654,47807.0
2017-05-08 14:00:00,55.1,55.11,55.05,55.07,66402.0,41.9578,41.9654,41.9197,41.9349,66402.0
2017-05-08 14:10:00,55.08,55.09,55.02,55.07,75664.0,41.9425,41.9501,41.8968,41.9349,75664.0
2017-05-08 14:20:00,55.07,55.08,55.0,55.03,80311.0,41.9349,41.9425,41.8816,41.9044,80311.0
2017-05-08 14:30:00,55.04,55.05,55.0,55.03,56595.0,41.9121,41.9197,41.8816,41.9044,56595.0
2017-05-08 14:40:00,55.03,55.04,55.0,55.02,77968.0,41.9044,41.9121,41.8816,41.8968,77968.0
2017-05-08 14:50:00,55.03,55.04,55.0,55.01,51434.0,41.9044,41.9121,41.8816,41.8892,51434.0
2017-05-08 15:00:00,55.0,55.01,54.92,54.96,93781.0,41.8816,41.8892,41.8207,41.8511,93781.0
2017-05-08 15:10:00,54.97,55.03,54.95,55.0,90016.0,41.8588,41.9044,41.8435,41.8816,90016.0
2017-05-08 15:20:00,55.0,55.01,54.96,54.97,83178.0,41.8816,41.8892,41.8511,41.8588,83178.0
2017-05-08 15:30:00,54.96,54.98,54.87,54.9,76907.0,41.8511,41.8664,41.7826,41.8055,76907.0
2017-05-08 15:40:00,54.9,54.91,54.83,54.88,137090.0,41.8055,41.8131,41.7522,41.7902,137090.0
2017-05-08 15:50:00,54.88,54.93,54.87,54.92,327489.0,41.7902,41.8283,41.7826,41.8207,327489.0
2017-05-09 09:30:00,54.88,54.97,54.76,54.86,281078.0,41.7902,41.8588,41.6988,41.775,281078.0
2017-05-09 09:40:00,54.84,54.89,54.8,54.83,333919.0,41.7598,41.7978,41.7293,41.7522,333919.0
2017-05-09 09:50:00,54.82,54.9,54.75,54.85,178309.0,41.7445,41.8055,41.6912,41.7674,178309.0
2017-05-09 10:00:00,54.87,55.04,54.86,55.04,141091.0,41.7826,41.9121,41.775,41.9121,141091.0
2017-05-09 10:10:00,55.04,55.07,54.98,55.05,116418.0,41.9121,41.9349,41.8664,41.9197,116418.0
2017-05-09 10:20:00,55.05,55.06,55.01,55.01,115536.0,41.9197,41.9273,41.8892,41.8892,115536.0
2017-05-09 10:30:00,55.01,55.09,54.99,55.06,126557.0,41.8892,41.9501,41.874,41.9273,126557.0
2017-05-09 10:40:00,55.05,55.07,54.99,55.0,114446.0,41.9197,41.9349,41.874,41.8816,114446.0
2017-05-09 10:50:00,55.0,55.05,54.93,54.95,124722.0,41.8816,41.9197,41.8283,41.8435,124722.0
2017-05-09 11:00:00,54.95,55.03,54.93,54.96,99592.0,41.8435,41.9044,41.8283,41.8511,99592.0
2017-05-09 11:10:00,54.97,55.05,54.94,54.95,119300.0,41.8588,41.9197,41.8359,41.8435,119300.0
2017-05-09 11:20:00,54.95,55.1,54.95,55.08,172173.0,41.8435,41.9578,41.8435,41.9425,172173.0
2017-05-09 11:30:00,55.08,55.19,55.06,55.16,184782.0,41.9425,42.0263,41.9273,42.0034,184782.0
2017-05-09 11:40:00,55.16,55.18,55.11,55.11,88304.0,42.0034,42.0187,41.9654,41.9654,88304.0
2017-05-09 11:50:00,55.12,55.12,55.07,55.08,69843.0,41.973,41.973,41.9349,41.9425,69843.0
2017-05-09 12:00:00,55.09,55.25,55.08,55.24,93457.0,41.9501,42.072,41.9425,42.0644,93457.0
2017-05-09 12:10:00,55.23,55.28,55.18,55.21,105095.0,42.0567,42.0948,42.0187,42.0415,105095.0
2017-05-09 12:20:00,55.21,55.3,55.18,55.3,144718.0,42.0415,42.11,42.0187,42.11,144718.0
2017-05-09 12:30:00,55.29,55.4,55.27,55.38,112011.0,42.1024,42.1862,42.0872,42.171,112011.0
2017-05-09 12:40:00,55.38,55.44,55.34,55.44,81014.0,42.171,42.2167,42.1405,42.2167,81014.0
2017-05-09 12:50:00,55.44,55.46,55.39,55.42,159311.0,42.2167,42.2319,42.1786,42.2014,159311.0
2017-05-09 13:00:00,55.41,55.47,55.36,55.46,97986.0,42.1938,42.2395,42.1557,42.2319,97986.0
2017-05-09 13:10:00,55.46,55.46,55.37,55.4,74841.0,42.2319,42.2319,42.1634,42.1862,74841.0
2017-05-09 13:20:00,55.41,55.41,55.29,55.31,76714.0,42.1938,42.1938,42.1024,42.1177,76714.0
2017-05-09 13:30:00,55.3,55.36,55.29,55.32,62433.0,42.11,42.1557,42.1024,42.1253,62433.0
2017-05-09 13:40:00,55.32,55.35,55.3,55.31,59357.0,42.1253,42.1481,42.11,42.1177,59357.0
2017-05-09 13:50:00,55.31,55.35,55.29,55.33,92657.0,42.1177,42.1481,42.1024,42.1329,92657.0
2017-05-09 14:00:00,55.34,55.36,55.31,55.36,77380.0,42.1405,42.1557,42.1177,42.1557,77380.0
2017-05-09 14:10:00,55.36,55.41,55.35,55.37,111489.0,42.1557,42.1938,42.1481,42.1634,111489.0
2017-05-09 14:20:00,55.37,55.39,55.35,55.38,77785.0,42.1634,42.1786,42.1481,42.171,77785.0
2017-05-09 14:30:00,55.36,55.45,55.35,55.43,133876.0,42.1557,42.2243,42.1481,42.209,133876.0
2017-05-09 14:40:00,55.43,55.46,55.39,55.41,179088.0,42.209,42.2319,42.1786,42.1938,179088.0
2017-05-09 14:50:00,55.42,55.46,55.38,55.38,141681.0,42.2014,42.2319,42.171,42.171,141681.0
2017-05-09 15:00:00,55.39,55.39,55.31,55.34,105915.0,42.1786,42.1786,42.1177,42.1405,105915.0
2017-05-09 15:10:00,55.34,55.47,55.31,55.43,349618.0,42.1405,42.2395,42.1177,42.209,349618.0
2017-05-09 15:20:00,55.42,55.48,55.41,55.44,149623.0,42.2014,42.2471,42.1938,42.2167,149623.0
2017-05-09 15:30:00,55.43,55.47,55.35,55.37,298661.0,42.209,42.2395,42.1481,42.1634,298661.0
2017-05-09 15:40:00,55.36,55.47,55.3,55.44,323617.0,42.1557,42.2395,42.11,42.2167,323617.0
2017-05-09 15:50:00,55.45,55.46,55.31,55.32,640267.0,42.2243,42.2319,42.1177,42.1253,640267.0
2017-05-10 09:30:00,55.18,55.19,54.88,55.11,293153.0,42.0187,42.0263,41.7902,41.9654,293153.0
2017-05-10 09:40:00,55.1,55.25,55.08,55.18,187970.0,41.9578,42.072,41.9425,42.0187,187970.0
2017-05-10 09:50:00,55.2,55.25,55.11,55.13,130037.0,42.0339,42.072,41.9654,41.9806,130037.0
2017-05-10 10:00:00,55.11,55.15,55.0,55.0,239421.0,41.9654,41.9958,41.8816,41.8816,239421.0
2017-05-10 10:10:00,55.01,55.13,55.0,55.1,116557.0,41.8892,41.9806,41.8816,41.9578,116557.0
2017-05-10 10:20:00,55.1,55.12,55.06,55.07,139290.0,41.9578,41.973,41.9273,41.9349,139290.0
2017-05-10 10:30:00,55.08,55.13,55.01,55.09,150265.0,41.9425,41.9806,41.8892,41.9501,150265.0
2017-05-10 10:40:00,55.09,55.12,55.06,55.1,178972.0,41.9501,41.973,41.9273,41.9578,178972.0
2017-05-10 10:50:00,55.1,55.15,55.07,55.14,97898.0,41.9578,41.9958,41.9349,41.9882,97898.0
2017-05-10 11:00:00,55.13,55.18,55.11,55.14,87167.0,41.9806,42.0187,41.9654,41.9882,87167.0
2017-05-10 11:10:00,55.14,55.18,55.07,55.16,107179.0,41.9882,42.0187,41.9349,42.0034,107179.0
2017-05-10 11:20:00,55.16,55.22,55.12,55.21,62376.0,42.0034,42.0491,41.973,42.0415,62376.0
2017-05-10 11:30:00,55.21,55.31,55.19,55.21,118676.0,42.0415,42.1177,42.0263,42.0415,118676.0
2017-05-10 11:40:00,55.21,55.21,55.12,55.15,80102.0,42.0415,42.0415,41.973,41.9958,80102.0
2017-05-10 11:50:00,55.14,55.16,55.08,55.13,163584.0,41.9882,42.0034,41.9425,41.9806,163584.0
2017-05-10 12:00:00,55.14,55.18,55.12,55.15,82493.0,41.9882,42.0187,41.973,41.9958,82493.0
2017-05-10 12:10:00,55.15,55.19,55.14,55.17,158608.0,41.9958,42.0263,41.9882,42.0111,158608.0
2017-05-10 12:20:00,55.17,55.17,55.11,55.11,67316.0,42.0111,42.0111,41.9654,41.9654,67316.0
2017-05-10 12:30:00,55.11,55.16,55.1,55.1,178199.0,41.9654,42.0034,41.9578,41.9578,178199.0
2017-05-10 12:40:00,55.11,55.12,55.07,55.08,59858.0,41.9654,41.973,41.9349,41.9425,59858.0
2017-05-10 12:50:00,55.08,55.16,55.06,55.15,211232.0,41.9425,42.0034,41.9273,41.9958,211232.0
2017-05-10 13:00:00,55.15,55.17,55.11,55.14,58203.0,41.9958,42.0111,41.9654,41.9882,58203.0
2017-05-10 13:10:00,55.14,55.14,55.1,55.12,52124.0,41.9882,41.9882,41.9578,41.973,52124.0
2017-05-10 13:20:00,55.11,55.17,55.1,55.15,82482.0,41.9654,42.0111,41.9578,41.9958,82482.0
2017-05-10 13:30:00,55.15,55.16,55.1,55.15,71826.0,41.9958,42.0034,41.9578,41.9958,71826.0
2017-05-10 13:40:00,55.15,55.16,55.11,55.15,64500.0,41.9958,42.0034,41.9654,41.9958,64500.0
2017-05-10 13:50:00,55.15,55.15,55.11,55.11,59661.0,41.9958,41.9958,41.9654,41.9654,59661.0
2017-05-10 14:00:00,55.11,55.11,55.02,55.04,270224.0,41.9654,41.9654,41.8968,41.9121,270224.0
2017-05-10 14:10:00,55.03,55.08,55.03,55.04,68187.0,41.9044,41.9425,41.9044,41.9121,68187.0
2017-05-10 14:20:00,55.04,55.09,55.01,55.09,78625.0,41.9121,41.9501,41.8892,41.9501,78625.0
2017-05-10 14:30:00,55.09,55.13,55.06,55.11,123347.0,41.9501,41.9806,41.9273,41.9654,123347.0
2017-05-10 14:40:00,55.11,55.13,55.07,55.07,241111.0,41.9654,41.9806,41.9349,41.9349,241111.0
2017-05-10 14:50:00,55.06,55.07,55.02,55.03,72444.0,41.9273,41.9349,41.8968,41.9044,72444.0
2017-05-10 15:00:00,55.04,55.05,54.98,54.99,120105.0,41.9121,41.9197,41.8664,41.874,120105.0
2017-05-10 15:10:00,55.0,55.09,54.99,55.08,125564.0,41.8816,41.9501,41.874,41.9425,125564.0
2017-05-10 15:20:00,55.07,55.08,55.01,55.01,88270.0,41.9349,41.9425,41.8892,41.8892,88270.0
2017-05-10 15:30:00,55.02,55.06,54.96,55.0,216184.0,41.8968,41.9273,41.8511,41.8816,216184.0
2017-05-10 15:40:00,55.0,55.12,54.99,55.08,275122.0,41.8816,41.973,41.874,41.9425,275122.0
2017-05-10 15:50:00,55.08,55.17,55.07,55.14,490866.0,41.9425,42.0111,41.9349,41.9882,490866.0
2017-05-11 09:30:00,55.14,55.33,54.89,55.24,489726.0,41.9882,42.1329,41.7978,42.0644,489726.0
2017-05-11 09:40:00,55.24,55.5,55.06,55.47,539428.0,42.0644,42.2623,41.9273,42.2395,539428.0
2017-05-11 09:50:00,55.47,55.66,55.31,55.4,537976.0,42.2395,42.3842,42.1177,42.1862,537976.0
2017-05-11 10:00:00,55.41,55.41,55.21,55.35,333333.0,42.1938,42.1938,42.0415,42.1481,333333.0
2017-05-11 10:10:00,55.34,55.35,55.11,55.28,168046.0,42.1405,42.1481,41.9654,42.0948,168046.0
2017-05-11 10:20:00,55.28,55.28,55.11,55.15,139486.0,42.0948,42.0948,41.9654,41.9958,139486.0
2017-05-11 10:30:00,55.15,55.16,55.02,55.07,133209.0,41.9958,42.0034,41.8968,41.9349,133209.0
2017-05-11 10:40:00,55.07,55.09,54.96,55.01,222244.0,41.9349,41.9501,41.8511,41.8892,222244.0
2017-05-11 10:50:00,55.0,55.07,54.94,55.05,208858.0,41.8816,41.9349,41.8359,41.9197,208858.0
2017-05-11 11:00:00,55.05,55.12,55.01,55.11,182784.0,41.9197,41.973,41.8892,41.9654,182784.0
2017-05-11 11:10:00,55.11,55.11,55.03,55.06,93032.0,41.9654,41.9654,41.9044,41.9273,93032.0
2017-05-11 11:20:00,55.06,55.09,55.02,55.09,137727.0,41.9273,41.9501,41.8968,41.9501,137727.0
2017-05-11 11:30:00,55.08,55.19,55.02,55.07,245181.0,41.9425,42.0263,41.8968,41.9349,245181.0
2017-05-11 11:40:00,55.06,55.12,55.04,55.11,102052.0,41.9273,41.973,41.9121,41.9654,102052.0
2017-05-11 11:50:00,55.11,55.14,55.04,55.05,95785.0,41.9654,41.9882,41.9121,41.9197,95785.0
2017-05-11 12:00:00,55.06,55.09,55.02,55.08,133021.0,41.9273,41.9501,41.8968,41.9425,133021.0
2017-05-11 12:10:00,55.08,55.19,55.05,55.19,88101.0,41.9425,42.0263,41.9197,42.0263,88101.0
2017-05-11 12:20:00,55.18,55.21,55.13,55.13,71601.0,42.0187,42.0415,41.9806,41.9806,71601.0
2017-05-11 12:30:00,55.13,55.14,55.07,55.1,59162.0,41.9806,41.9882,41.9349,41.9578,59162.0
2017-05-11 12:40:00,55.11,55.16,55.08,55.15,77123.0,41.9654,42.0034,41.9425,41.9958,77123.0
2017-05-11 12:50:00,55.15,55.19,55.08,55.11,85721.0,41.9958,42.0263,41.9425,41.9654,85721.0
2017-05-11 13:00:00,55.11,55.14,55.06,55.09,44481.0,41.9654,41.9882,41.9273,41.9501,44481.0
2017-05-11 13:10:00,55.07,55.15,55.06,55.13,45540.0,41.9349,41.9958,41.9273,41.9806,45540.0
2017-05-11 13:20:00,55.14,55.17,55.11,55.12,63190.0,41.9882,42.0111,41.9654,41.973,63190.0
2017-05-11 13:30:00,55.11,55.15,55.1,55.14,48599.0,41.9654,41.9958,41.9578,41.9882,48599.0
2017-05-11 13:40:00,55.13,55.23,55.12,55.23,80483.0,41.9806,42.0567,41.973,42.0567,80483.0
2017-05-11 13:50:00,55.22,55.24,55.17,55.23,52379.0,42.0491,42.0644,42.0111,42.0567,52379.0
2017-05-11 14:00:00,55.23,55.25,55.17,55.2,53937.0,42.0567,42.072,42.0111,42.0339,53937.0
2017-05-11 14:10:00,55.19,55.2,55.1,55.18,83855.0,42.0263,42.0339,41.9578,42.0187,83855.0
2017-05-11 14:20:00,55.17,55.2,55.1,55.11,74324.0,42.0111,42.0339,41.9578,41.9654,74324.0
2017-05-11 14:30:00,55.11,55.14,55.08,55.1,81420.0,41.9654,41.9882,41.9425,41.9578,81420.0
2017-05-11 14:40:00,55.11,55.17,55.09,55.17,48020.0,41.9654,42.0111,41.9501,42.0111,48020.0
2017-05-11 14:50:00,55.17,55.19,55.07,55.09,76801.0,42.0111,42.0263,41.9349,41.9501,76801.0
2017-05-11 15:00:00,55.1,55.16,55.08,55.14,121683.0,41.9578,42.0034,41.9425,41.9882,121683.0
2017-05-11 15:10:00,55.13,55.18,55.1,55.14,64258.0,41.9806,42.0187,41.9578,41.9882,64258.0
2017-05-11 15:20:00,55.13,55.14,55.1,55.14,89494.0,41.9806,41.9882,41.9578,41.9882,89494.0
2017-05-11 15:30:00,55.14,55.17,55.1,55.16,123806.0,41.9882,42.0111,41.9578,42.0034,123806.0
2017-05-11 15:40:00,55.16,55.19,55.12,55.14,191190.0,42.0034,42.0263,41.973,41.9882,191190.0
2017-05-11 15:50:00,55.15,55.16,55.11,55.14,460440.0,41.9958,42.0034,41.9654,41.9882,460440.0
2017-05-12 09:30:00,55.2,55.28,54.8,55.1,294803.0,42.0339,42.0948,41.7293,41.9578,294803.0
2017-05-12 09:40:00,55.11,55.32,55.0,55.2,237445.0,41.9654,42.1253,41.8816,42.0339,237445.0
2017-05-12 09:50:00,55.19,55.38,55.14,55.37,187213.0,42.0263,42.171,41.9882,42.1634,187213.0
2017-05-12 10:00:00,55.38,55.38,55.14,55.21,169770.0,42.171,42.171,41.9882,42.0415,169770.0
2017-05-12 10:10:00,55.21,55.21,55.06,55.08,124650.0,42.0415,42.0415,41.9273,41.9425,124650.0
2017-05-12 10:20:00,55.08,55.15,54.97,55.13,118175.0,41.9425,41.9958,41.8588,41.9806,118175.0
2017-05-12 10:30:00,55.13,55.14,55.04,55.06,84662.0,41.9806,41.9882,41.9121,41.9273,84662.0
2017-05-12 10:40:00,55.06,55.14,55.05,55.09,104499.0,41.9273,41.9882,41.9197,41.9501,104499.0
2017-05-12 10:50:00,55.08,55.09,55.01,55.04,88932.0,41.9425,41.9501,41.8892,41.9121,88932.0
2017-05-12 11:00:00,55.03,55.1,55.0,55.1,102532.0,41.9044,41.9578,41.8816,41.9578,102532.0
2017-05-12 11:10:00,55.1,55.16,55.09,55.14,117812.0,41.9578,42.0034,41.9501,41.9882,117812.0
2017-05-12 11:20:00,55.15,55.25,55.13,55.25,86897.0,41.9958,42.072,41.9806,42.072,86897.0
2017-05-12 11:30:00,55.25,55.3,55.23,55.27,79559.0,42.072,42.11,42.0567,42.0872,79559.0
2017-05-12 11:40:00,55.27,55.27,55.17,55.18,43814.0,42.0872,42.0872,42.0111,42.0187,43814.0
2017-05-12 11:50:00,55.18,55.23,55.16,55.16,62591.0,42.0187,42.0567,42.0034,42.0034,62591.0
2017-05-12 12:00:00,55.16,55.18,55.08,55.11,63539.0,42.0034,42.0187,41.9425,41.9654,63539.0
2017-05-12 12:10:00,55.12,55.19,55.11,55.15,46641.0,41.973,42.0263,41.9654,41.9958,46641.0
2017-05-12 12:20:00,55.15,55.15,55.07,55.1,97180.0,41.9958,41.9958,41.9349,41.9578,97180.0
2017-05-12 12:30:00,55.1,55.14,55.07,55.13,74949.0,41.9578,41.9882,41.9349,41.9806,74949.0
2017-05-12 12:40:00,55.12,55.13,55.07,55.1,71515.0,41.973,41.9806,41.9349,41.9578,71515.0
2017-05-12 12:50:00,55.11,55.21,55.05,55.17,102251.0,41.9654,42.0415,41.9197,42.0111,102251.0
2017-05-12 13:00:00,55.17,55.18,55.07,55.08,99255.0,42.0111,42.0187,41.9349,41.9425,99255.0
2017-05-12 13:10:00,55.08,55.11,55.07,55.11,74340.0,41.9425,41.9654,41.9349,41.9654,74340.0
2017-05-12 13:20:00,55.11,55.14,55.09,55.11,51674.0,41.9654,41.9882,41.9501,41.9654,51674.0
2017-05-12 13:30:00,55.11,55.14,55.1,55.13,68026.0,41.9654,41.9882,41.9578,41.9806,68026.0
2017-05-12 13:40:00,55.13,55.15,55.1,55.13,49759.0,41.9806,41.9958,41.9578,41.9806,49759.0
2017-05-12 13:50:00,55.13,55.14,55.1,55.14,66932.0,41.9806,41.9882,41.9578,41.9882,66932.0
2017-05-12 14:00:00,55.15,55.16,55.1,55.1,81082.0,41.9958,42.0034,41.9578,41.9578,81082.0
2017-05-12 14:10:00,55.1,55.11,55.03,55.06,136400.0,41.9578,41.9654,41.9044,41.9273,136400.0
2017-05-12 14:20:00,55.06,55.07,55.0,55.01,111788.0,41.9273,41.9349,41.8816,41.8892,111788.0
2017-05-12 14:30:00,55.01,55.07,54.98,55.04,125272.0,41.8892,41.9349,41.8664,41.9121,125272.0
2017-05-12 14:40:00,55.04,55.06,55.0,55.03,65051.0,41.9121,41.9273,41.8816,41.9044,65051.0
2017-05-12 14:50:00,55.03,55.04,54.99,55.01,61268.0,41.9044,41.9121,41.874,41.8892,61268.0
2017-05-12 15:00:00,55.0,55.08,55.0,55.05,80376.0,41.8816,41.9425,41.8816,41.9197,80376.0
2017-05-12 15:10:00,55.05,55.11,55.05,55.1,67044.0,41.9197,41.9654,41.9197,41.9578,67044.0
2017-05-12 15:20:00,55.1,55.11,55.07,55.11,79597.0,41.9578,41.9654,41.9349,41.9654,79597.0
2017-05-12 15:30:00,55.11,55.11,55.01,55.04,113263.0,41.9654,41.9654,41.8892,41.9121,113263.0
2017-05-12 15:40:00,55.04,55.07,55.01,55.04,211971.0,41.9121,41.9349,41.8892,41.9121,211971.0
2017-05-12 15:50:00,55.04,55.06,55.0,55.03,414969.0,41.9121,41.9273,41.8816,41.9044,414969.0
2017-05-15 09:30:00,55.11,55.11,54.88,54.9,223178.0,41.9654,41.9654,41.7902,41.8055,223178.0
2017-05-15 09:40:00,54.9,54.99,54.83,54.97,223408.0,41.8055,41.874,41.7522,41.8588,223408.0
2017-05-15 09:50:00,54.97,55.0,54.9,55.0,203762.0,41.8588,41.8816,41.8055,41.8816,203762.0
2017-05-15 10:00:00,55.0,55.01,54.96,54.99,118333.0,41.8816,41.8892,41.8511,41.874,118333.0
2017-05-15 10:10:00,54.98,55.02,54.9,54.98,205390.0,41.8664,41.8968,41.8055,41.8664,205390.0
2017-05-15 10:20:00,54.98,55.01,54.95,55.0,118800.0,41.8664,41.8892,41.8435,41.8816,118800.0
2017-05-15 10:30:00,55.0,55.01,54.95,54.99,146247.0,41.8816,41.8892,41.8435,41.874,146247.0
2017-05-15 10:40:00,55.0,55.03,54.95,55.03,96751.0,41.8816,41.9044,41.8435,41.9044,96751.0
2017-05-15 10:50:00,55.02,55.03,54.97,54.99,75611.0,41.8968,41.9044,41.8588,41.874,75611.0
2017-05-15 11:00:00,54.99,55.17,54.98,55.16,130709.0,41.874,42.0111,41.8664,42.0034,130709.0
2017-05-15 11:10:00,55.16,55.16,55.08,55.1,95437.0,42.0034,42.0034,41.9425,41.9578,95437.0
2017-05-15 11:20:00,55.11,55.16,55.08,55.11,99531.0,41.9654,42.0034,41.9425,41.9654,99531.0
2017-05-15 11:30:00,55.11,55.19,55.11,55.18,72984.0,41.9654,42.0263,41.9654,42.0187,72984.0
2017-05-15 11:40:00,55.18,55.21,55.16,55.16,58239.0,42.0187,42.0415,42.0034,42.0034,58239.0
2017-05-15 11:50:00,55.17,55.18,55.13,55.15,75422.0,42.0111,42.0187,41.9806,41.9958,75422.0
2017-05-15 12:00:00,55.15,55.16,55.06,55.13,91771.0,41.9958,42.0034,41.9273,41.9806,91771.0
2017-05-15 12:10:00,55.13,55.21,55.11,55.18,69037.0,41.9806,42.0415,41.9654,42.0187,69037.0
2017-05-15 12:20:00,55.18,55.21,55.13,55.17,85831.0,42.0187,42.0415,41.9806,42.0111,85831.0
2017-05-15 12:30:00,55.17,55.23,55.17,55.23,64244.0,42.0111,42.0567,42.0111,42.0567,64244.0
2017-05-15 12:40:00,55.23,55.23,55.17,55.17,60203.0,42.0567,42.0567,42.0111,42.0111,60203.0
2017-05-15 12:50:00,55.18,55.19,55.16,55.18,37158.0,42.0187,42.0263,42.0034,42.0187,37158.0
2017-05-15 13:00:00,55.18,55.19,55.15,55.18,60369.0,42.0187,42.0263,41.9958,42.0187,60369.0
2017-05-15 13:10:00,55.18,55.23,55.18,55.22,58834.0,42.0187,42.0567,42.0187,42.0491,58834.0
2017-05-15 13:20:00,55.23,55.23,55.16,55.19,39286.0,42.0567,42.0567,42.0034,42.0263,39286.0
2017-05-15 13:30:00,55.19,55.2,55.15,55.18,43602.0,42.0263,42.0339,41.9958,42.0187,43602.0
2017-05-15 13:40:00,55.18,55.19,55.14,55.17,45419.0,42.0187,42.0263,41.9882,42.0111,45419.0
2017-05-15 13:50:00,55.17,55.19,55.15,55.18,36488.0,42.0111,42.0263,41.9958,42.0187,36488.0
2017-05-15 14:00:00,55.17,55.18,55.09,55.09,53981.0,42.0111,42.0187,41.9501,41.9501,53981.0
2017-05-15 14:10:00,55.1,55.11,55.06,55.1,46322.0,41.9578,41.9654,41.9273,41.9578,46322.0
2017-05-15 14:20:00,55.09,55.1,55.03,55.05,73383.0,41.9501,41.9578,41.9044,41.9197,73383.0
2017-05-15 14:30:00,55.05,55.06,55.0,55.05,91854.0,41.9197,41.9273,41.8816,41.9197,91854.0
2017-05-15 14:40:00,55.05,55.1,55.05,55.09,43653.0,41.9197,41.9578,41.9197,41.9501,43653.0
2017-05-15 14:50:00,55.09,55.11,55.07,55.08,54542.0,41.9501,41.9654,41.9349,41.9425,54542.0
2017-05-15 15:00:00,55.08,55.09,55.05,55.09,52766.0,41.9425,41.9501,41.9197,41.9501,52766.0
2017-05-15 15:10:00,55.09,55.11,55.02,55.04,102356.0,41.9501,41.9654,41.8968,41.9121,102356.0
2017-05-15 15:20:00,55.04,55.11,55.02,55.07,74495.0,41.9121,41.9654,41.8968,41.9349,74495.0
2017-05-15 15:30:00,55.07,55.1,55.05,55.1,86441.0,41.9349,41.9578,41.9197,41.9578,86441.0
2017-05-15 15:40:00,55.1,55.15,55.03,55.15,239311.0,41.9578,41.9958,41.9044,41.9958,239311.0
2017-05-15 15:50:00,55.15,55.16,55.04,55.11,416643.0,41.9958,42.0034,41.9121,41.9654,416643.0
2017-05-16 09:30:00,55.0,55.2,54.73,55.01,310438.0,41.8816,42.0339,41.676,41.8892,310438.0
2017-05-16 09:40:00,55.01,55.23,55.0,55.16,122626.0,41.8892,42.0567,41.8816,42.0034,122626.0
2017-05-16 09:50:00,55.17,55.28,55.15,55.24,128984.0,42.0111,42.0948,41.9958,42.0644,128984.0
2017-05-16 10:00:00,55.25,55.27,55.01,55.02,171275.0,42.072,42.0872,41.8892,41.8968,171275.0
2017-05-16 10:10:00,55.02,55.03,54.7,54.72,310851.0,41.8968,41.9044,41.6532,41.6684,310851.0
2017-05-16 10:20:00,54.73,54.91,54.72,54.83,221487.0,41.676,41.8131,41.6684,41.7522,221487.0
2017-05-16 10:30:00,54.83,54.9,54.81,54.89,127458.0,41.7522,41.8055,41.7369,41.7978,127458.0
2017-05-16 10:40:00,54.89,54.9,54.81,54.85,143923.0,41.7978,41.8055,41.7369,41.7674,143923.0
2017-05-16 10:50:00,54.84,54.85,54.74,54.81,127755.0,41.7598,41.7674,41.6836,41.7369,127755.0
2017-05-16 11:00:00,54.82,54.87,54.79,54.85,119832.0,41.7445,41.7826,41.7217,41.7674,119832.0
2017-05-16 11:10:00,54.85,54.86,54.78,54.84,141244.0,41.7674,41.775,41.7141,41.7598,141244.0
2017-05-16 11:20:00,54.84,54.9,54.82,54.9,175029.0,41.7598,41.8055,41.7445,41.8055,175029.0
2017-05-16 11:30:00,54.9,54.9,54.82,54.89,101374.0,41.8055,41.8055,41.7445,41.7978,101374.0
2017-05-16 11:40:00,54.89,54.89,54.77,54.8,98223.0,41.7978,41.7978,41.7065,41.7293,98223.0
2017-05-16 11:50:00,54.8,54.85,54.76,54.76,90037.0,41.7293,41.7674,41.6988,41.6988,90037.0
2017-05-16 12:00:00,54.76,54.81,54.72,54.75,116010.0,41.6988,41.7369,41.6684,41.6912,116010.0
2017-05-16 12:10:00,54.75,54.88,54.74,54.85,96438.0,41.6912,41.7902,41.6836,41.7674,96438.0
2017-05-16 12:20:00,54.85,54.86,54.8,54.81,179938.0,41.7674,41.775,41.7293,41.7369,179938.0
2017-05-16 12:30:00,54.8,54.81,54.77,54.8,74507.0,41.7293,41.7369,41.7065,41.7293,74507.0
2017-05-16 12:40:00,54.8,54.81,54.78,54.8,60594.0,41.7293,41.7369,41.7141,41.7293,60594.0
2017-05-16 12:50:00,54.79,54.81,54.77,54.77,63063.0,41.7217,41.7369,41.7065,41.7065,63063.0
2017-05-16 13:00:00,54.77,54.78,54.69,54.71,261038.0,41.7065,41.7141,41.6455,41.6608,261038.0
2017-05-16 13:10:00,54.7,54.75,54.66,54.73,111393.0,41.6532,41.6912,41.6227,41.676,111393.0
2017-05-16 13:20:00,54.74,54.75,54.68,54.7,81836.0,41.6836,41.6912,41.6379,41.6532,81836.0
2017-05-16 13:30:00,54.7,54.71,54.58,54.6,176738.0,41.6532,41.6608,41.5618,41.577,176738.0
2017-05-16 13:40:00,54.59,54.61,54.53,54.55,208332.0,41.5694,41.5846,41.5237,41.5389,208332.0
2017-05-16 13:50:00,54.56,54.56,54.52,54.53,115004.0,41.5466,41.5466,41.5161,41.5237,115004.0
2017-05-16 14:00:00,54.54,54.54,54.4,54.4,247065.0,41.5313,41.5313,41.4247,41.4247,247065.0
2017-05-16 14:10:00,54.4,54.41,54.29,54.32,240596.0,41.4247,41.4323,41.341,41.3638,240596.0
2017-05-16 14:20:00,54.32,54.32,54.23,54.3,199320.0,41.3638,41.3638,41.2953,41.3486,199320.0
2017-05-16 14:30:00,54.31,54.48,54.3,54.43,267989.0,41.3562,41.4856,41.3486,41.4476,267989.0
2017-05-16 14:40:00,54.42,54.45,54.2,54.22,427318.0,41.4399,41.4628,41.2724,41.2876,427318.0
2017-05-16 14:50:00,54.21,54.41,54.21,54.32,338413.0,41.28,41.4323,41.28,41.3638,338413.0
2017-05-16 15:00:00,54.31,54.32,54.25,54.26,268980.0,41.3562,41.3638,41.3105,41.3181,268980.0
2017-05-16 15:10:00,54.27,54.32,54.24,54.3,423378.0,41.3257,41.3638,41.3029,41.3486,423378.0
2017-05-16 15:20:00,54.3,54.46,54.24,54.45,428118.0,41.3486,41.4704,41.3029,41.4628,428118.0
2017-05-16 15:30:00,54.45,54.55,54.39,54.43,347112.0,41.4628,41.5389,41.4171,41.4476,347112.0
2017-05-16 15:40:00,54.43,54.54,54.42,54.54,385917.0,41.4476,41.5313,41.4399,41.5313,385917.0
2017-05-16 15:50:00,54.54,54.55,54.38,54.39,859201.0,41.5313,41.5389,41.4095,41.4171,859201.0
2017-05-17 09:30:00,54.1,54.3,53.7,54.15,561926.0,41.1963,41.3486,40.8917,41.2343,561926.0
2017-05-17 09:40:00,54.16,54.26,54.04,54.24,214787.0,41.242,41.3181,41.1506,41.3029,214787.0
2017-05-17 09:50:00,54.25,54.31,54.2,54.2,323950.0,41.3105,41.3562,41.2724,41.2724,323950.0
2017-05-17 10:00:00,54.2,54.48,54.2,54.47,208721.0,41.2724,41.4856,41.2724,41.478,208721.0
2017-05-17 10:10:00,54.48,54.56,54.25,54.25,265010.0,41.4856,41.5466,41.3105,41.3105,265010.0
2017-05-17 10:20:00,54.25,54.3,54.16,54.18,125839.0,41.3105,41.3486,41.242,41.2572,125839.0
2017-05-17 10:30:00,54.17,54.2,54.05,54.12,159581.0,41.2496,41.2724,41.1582,41.2115,159581.0
2017-05-17 10:40:00,54.12,54.16,54.05,54.05,118353.0,41.2115,41.242,41.1582,41.1582,118353.0
2017-05-17 10:50:00,54.06,54.14,53.95,54.14,158578.0,41.1658,41.2267,41.082,41.2267,158578.0
2017-05-17 11:00:00,54.14,54.16,54.06,54.14,176132.0,41.2267,41.242,41.1658,41.2267,176132.0
2017-05-17 11:10:00,54.14,54.2,54.1,54.16,191884.0,41.2267,41.2724,41.1963,41.242,191884.0
2017-05-17 11:20:00,54.16,54.37,54.16,54.36,132819.0,41.242,41.4019,41.242,41.3943,132819.0
2017-05-17 11:30:00,54.37,54.39,54.3,54.36,142599.0,41.4019,41.4171,41.3486,41.3943,142599.0
2017-05-17 11:40:00,54.37,54.43,54.36,54.4,91586.0,41.4019,41.4476,41.3943,41.4247,91586.0
2017-05-17 11:50:00,54.4,54.41,54.31,54.41,147355.0,41.4247,41.4323,41.3562,41.4323,147355.0
2017-05-17 12:00:00,54.41,54.41,54.3,54.36,103350.0,41.4323,41.4323,41.3486,41.3943,103350.0
2017-05-17 12:10:00,54.36,54.36,54.31,54.33,68356.0,41.3943,41.3943,41.3562,41.3714,68356.0
2017-05-17 12:20:00,54.34,54.39,54.33,54.34,86934.0,41.379,41.4171,41.3714,41.379,86934.0
2017-05-17 12:30:00,54.35,54.35,54.24,54.27,90597.0,41.3866,41.3866,41.3029,41.3257,90597.0
2017-05-17 12:40:00,54.27,54.29,54.25,54.29,97749.0,41.3257,41.341,41.3105,41.341,97749.0
2017-05-17 12:50:00,54.29,54.37,54.26,54.36,83213.0,41.341,41.4019,41.3181,41.3943,83213.0
2017-05-17 13:00:00,54.37,54.37,54.23,54.26,94207.0,41.4019,41.4019,41.2953,41.3181,94207.0
2017-05-17 13:10:00,54.26,54.34,54.23,54.3,68325.0,41.3181,41.379,41.2953,41.3486,68325.0
2017-05-17 13:20:00,54.29,54.31,54.25,54.29,58958.0,41.341,41.3562,41.3105,41.341,58958.0
2017-05-17 13:30:00,54.3,54.3,54.24,54.27,71703.0,41.3486,41.3486,41.3029,41.3257,71703.0
2017-05-17 13:40:00,54.27,54.32,54.24,54.32,143117.0,41.3257,41.3638,41.3029,41.3638,143117.0
2017-05-17 13:50:00,54.32,54.35,54.27,54.31,114154.0,41.3638,41.3866,41.3257,41.3562,114154.0
2017-05-17 14:00:00,54.31,54.44,54.3,54.43,90910.0,41.3562,41.4552,41.3486,41.4476,90910.0
2017-05-17 14:10:00,54.43,54.44,54.34,54.44,142526.0,41.4476,41.4552,41.379,41.4552,142526.0
2017-05-17 14:20:00,54.43,54.49,54.39,54.45,129536.0,41.4476,41.4932,41.4171,41.4628,129536.0
2017-05-17 14:30:00,54.45,54.53,54.44,54.47,139964.0,41.4628,41.5237,41.4552,41.478,139964.0
2017-05-17 14:40:00,54.47,54.48,54.32,54.37,129190.0,41.478,41.4856,41.3638,41.4019,129190.0
2017-05-17 14:50:00,54.37,54.48,54.35,54.47,100894.0,41.4019,41.4856,41.3866,41.478,100894.0
2017-05-17 15:00:00,54.46,54.52,54.41,54.48,135977.0,41.4704,41.5161,41.4323,41.4856,135977.0
2017-05-17 15:10:00,54.48,54.56,54.41,54.55,156884.0,41.4856,41.5466,41.4323,41.5389,156884.0
2017-05-17 15:20:00,54.55,54.61,54.48,54.54,138314.0,41.5389,41.5846,41.4856,41.5313,138314.0
2017-05-17 15:30:00,54.54,54.62,54.52,54.55,194779.0,41.5313,41.5922,41.5161,41.5389,194779.0
2017-05-17 15:40:00,54.55,54.56,54.43,54.47,290269.0,41.5389,41.5466,41.4476,41.478,290269.0
2017-05-17 15:50:00,54.48,54.52,54.37,54.41,845635.0,41.4856,41.5161,41.4019,41.4323,845635.0
2017-05-18 09:30:00,54.23,54.49,54.2,54.28,332282.0,41.2953,41.4932,41.2724,41.3333,332282.0
2017-05-18 09:40:00,54.29,54.35,54.21,54.28,224116.0,41.341,41.3866,41.28,41.3333,224116.0
2017-05-18 09:50:00,54.29,54.33,54.2,54.27,200866.0,41.341,41.3714,41.2724,41.3257,200866.0
2017-05-18 10:00:00,54.28,54.34,54.17,54.21,185496.0,41.3333,41.379,41.2496,41.28,185496.0
2017-05-18 10:10:00,54.2,54.25,54.18,54.25,149712.0,41.2724,41.3105,41.2572,41.3105,149712.0
2017-05-18 10:20:00,54.25,54.25,54.16,54.2,138226.0,41.3105,41.3105,41.242,41.2724,138226.0
2017-05-18 10:30:00,54.21,54.23,54.14,54.15,126344.0,41.28,41.2953,41.2267,41.2343,126344.0
2017-05-18 10:40:00,54.15,54.17,54.06,54.07,145180.0,41.2343,41.2496,41.1658,41.1734,145180.0
2017-05-18 10:50:00,54.07,54.08,53.95,54.0,230159.0,41.1734,41.181,41.082,41.1201,230159.0
2017-05-18 11:00:00,54.0,54.15,53.93,53.97,167147.0,41.1201,41.2343,41.0668,41.0973,167147.0
2017-05-18 11:10:00,53.96,53.97,53.83,53.84,109472.0,41.0897,41.0973,40.9907,40.9983,109472.0
2017-05-18 11:20:00,53.83,53.84,53.72,53.75,213635.0,40.9907,40.9983,40.9069,40.9297,213635.0
2017-05-18 11:30:00,53.75,53.75,53.52,53.54,219507.0,40.9297,40.9297,40.7546,40.7698,219507.0
2017-05-18 11:40:00,53.54,53.63,53.46,53.47,328490.0,40.7698,40.8384,40.7089,40.7165,328490.0
2017-05-18 11:50:00,53.48,53.49,53.32,53.48,331964.0,40.7241,40.7318,40.6023,40.7241,331964.0
2017-05-18 12:00:00,53.48,53.64,53.47,53.63,188040.0,40.7241,40.846,40.7165,40.8384,188040.0
2017-05-18 12:10:00,53.63,53.75,53.62,53.72,171945.0,40.8384,40.9297,40.8308,40.9069,171945.0
2017-05-18 12:20:00,53.72,53.84,53.72,53.84,114181.0,40.9069,40.9983,40.9069,40.9983,114181.0
2017-05-18 12:30:00,53.84,53.94,53.78,53.9,339108.0,40.9983,41.0744,40.9526,41.044,339108.0
2017-05-18 12:40:00,53.89,53.9,53.69,53.69,174181.0,41.0364,41.044,40.8841,40.8841,174181.0
2017-05-18 12:50:00,53.7,53.75,53.68,53.72,222975.0,40.8917,40.9297,40.8764,40.9069,222975.0
2017-05-18 13:00:00,53.73,53.74,53.5,53.52,235120.0,40.9145,40.9221,40.7394,40.7546,235120.0
2017-05-18 13:10:00,53.53,53.6,53.41,53.55,438865.0,40.7622,40.8155,40.6708,40.7775,438865.0
2017-05-18 13:20:00,53.56,53.56,53.5,53.53,153839.0,40.7851,40.7851,40.7394,40.7622,153839.0
2017-05-18 13:30:00,53.52,53.57,53.49,53.55,141705.0,40.7546,40.7927,40.7318,40.7775,141705.0
2017-05-18 13:40:00,53.56,53.6,53.54,53.55,108897.0,40.7851,40.8155,40.7698,40.7775,108897.0
2017-05-18 13:50:00,53.54,53.61,53.54,53.56,237851.0,40.7698,40.8231,40.7698,40.7851,237851.0
2017-05-18 14:00:00,53.56,53.72,53.54,53.71,369558.0,40.7851,40.9069,40.7698,40.8993,369558.0
2017-05-18 14:10:00,53.72,53.77,53.67,53.7,214982.0,40.9069,40.945,40.8688,40.8917,214982.0
2017-05-18 14:20:00,53.7,53.81,53.67,53.8,242283.0,40.8917,40.9754,40.8688,40.9678,242283.0
2017-05-18 14:30:00,53.81,53.91,53.8,53.87,259156.0,40.9754,41.0516,40.9678,41.0211,259156.0
2017-05-18 14:40:00,53.86,53.87,53.76,53.8,154087.0,41.0135,41.0211,40.9374,40.9678,154087.0
2017-05-18 14:50:00,53.81,53.81,53.66,53.71,178182.0,40.9754,40.9754,40.8612,40.8993,178182.0
2017-05-18 15:00:00,53.71,53.81,53.69,53.79,378796.0,40.8993,40.9754,40.8841,40.9602,378796.0
2017-05-18 15:10:00,53.8,53.8,53.61,53.64,362195.0,40.9678,40.9678,40.8231,40.846,362195.0
2017-05-18 15:20:00,53.65,53.79,53.64,53.72,403984.0,40.8536,40.9602,40.846,40.9069,403984.0
2017-05-18 15:30:00,53.73,53.73,53.61,53.62,543231.0,40.9145,40.9145,40.8231,40.8308,543231.0
2017-05-18 15:40:00,53.62,53.99,53.6,53.97,981084.0,40.8308,41.1125,40.8155,41.0973,981084.0
2017-05-18 15:50:00,53.96,53.99,53.7,53.79,886527.0,41.0897,41.1125,40.8917,40.9602,886527.0
2017-05-19 09:30:00,53.82,53.99,53.82,53.86,805229.0,40.9831,41.1125,40.9831,41.0135,805229.0
2017-05-19 09:40:00,53.86,54.12,53.83,54.08,196156.0,41.0135,41.2115,40.9907,41.181,196156.0
2017-05-19 09:50:00,54.07,54.28,54.02,54.18,299010.0,41.1734,41.3333,41.1354,41.2572,299010.0
2017-05-19 10:00:00,54.18,54.19,53.96,54.05,126658.0,41.2572,41.2648,41.0897,41.1582,126658.0
2017-05-19 10:10:00,54.05,54.1,54.03,54.09,78074.0,41.1582,41.1963,41.143,41.1887,78074.0
2017-05-19 10:20:00,54.09,54.15,54.04,54.13,123036.0,41.1887,41.2343,41.1506,41.2191,123036.0
2017-05-19 10:30:00,54.13,54.15,54.07,54.1,102591.0,41.2191,41.2343,41.1734,41.1963,102591.0
2017-05-19 10:40:00,54.11,54.11,53.95,53.98,98026.0,41.2039,41.2039,41.082,41.1049,98026.0
2017-05-19 10:50:00,53.98,54.01,53.93,53.98,85534.0,41.1049,41.1277,41.0668,41.1049,85534.0
2017-05-19 11:00:00,53.98,54.04,53.96,53.96,129980.0,41.1049,41.1506,41.0897,41.0897,129980.0
2017-05-19 11:10:00,53.96,54.04,53.96,54.01,143919.0,41.0897,41.1506,41.0897,41.1277,143919.0
2017-05-19 11:20:00,54.02,54.03,53.97,53.98,80208.0,41.1354,41.143,41.0973,41.1049,80208.0
2017-05-19 11:30:00,53.98,54.03,53.95,53.99,106106.0,41.1049,41.143,41.082,41.1125,106106.0
2017-05-19 11:40:00,53.99,54.0,53.9,53.9,94810.0,41.1125,41.1201,41.044,41.044,94810.0
2017-05-19 11:50:00,53.91,54.01,53.88,54.01,165561.0,41.0516,41.1277,41.0287,41.1277,165561.0
2017-05-19 12:00:00,54.01,54.03,53.96,54.03,89570.0,41.1277,41.143,41.0897,41.143,89570.0
2017-05-19 12:10:00,54.03,54.06,54.01,54.04,72249.0,41.143,41.1658,41.1277,41.1506,72249.0
2017-05-19 12:20:00,54.04,54.11,54.04,54.08,78319.0,41.1506,41.2039,41.1506,41.181,78319.0
2017-05-19 12:30:00,54.09,54.1,54.05,54.07,73105.0,41.1887,41.1963,41.1582,41.1734,73105.0
2017-05-19 12:40:00,54.08,54.11,54.07,54.09,62685.0,41.181,41.2039,41.1734,41.1887,62685.0
2017-05-19 12:50:00,54.09,54.24,54.07,54.15,161124.0,41.1887,41.3029,41.1734,41.2343,161124.0
2017-05-19 13:00:00,54.15,54.19,54.11,54.12,90288.0,41.2343,41.2648,41.2039,41.2115,90288.0
2017-05-19 13:10:00,54.12,54.21,54.11,54.21,87371.0,41.2115,41.28,41.2039,41.28,87371.0
2017-05-19 13:20:00,54.22,54.22,54.16,54.17,49489.0,41.2876,41.2876,41.242,41.2496,49489.0
2017-05-19 13:30:00,54.16,54.2,54.12,54.18,75542.0,41.242,41.2724,41.2115,41.2572,75542.0
2017-05-19 13:40:00,54.18,54.22,54.17,54.18,66088.0,41.2572,41.2876,41.2496,41.2572,66088.0
2017-05-19 13:50:00,54.18,54.18,54.13,54.17,71082.0,41.2572,41.2572,41.2191,41.2496,71082.0
2017-05-19 14:00:00,54.17,54.26,54.14,54.22,178443.0,41.2496,41.3181,41.2267,41.2876,178443.0
2017-05-19 14:10:00,54.22,54.24,54.2,54.2,77592.0,41.2876,41.3029,41.2724,41.2724,77592.0
2017-05-19 14:20:00,54.21,54.23,54.18,54.21,81951.0,41.28,41.2953,41.2572,41.28,81951.0
2017-05-19 14:30:00,54.21,54.23,54.18,54.22,101410.0,41.28,41.2953,41.2572,41.2876,101410.0
2017-05-19 14:40:00,54.22,54.23,54.17,54.17,93398.0,41.2876,41.2953,41.2496,41.2496,93398.0
2017-05-19 14:50:00,54.18,54.19,54.12,54.12,180025.0,41.2572,41.2648,41.2115,41.2115,180025.0
2017-05-19 15:00:00,54.13,54.14,53.99,53.99,150511.0,41.2191,41.2267,41.1125,41.1125,150511.0
2017-05-19 15:10:00,54.0,54.06,53.97,54.01,155913.0,41.1201,41.1658,41.0973,41.1277,155913.0
2017-05-19 15:20:00,54.0,54.04,53.97,54.0,100453.0,41.1201,41.1506,41.0973,41.1201,100453.0
2017-05-19 15:30:00,54.0,54.05,53.98,54.05,164972.0,41.1201,41.1582,41.1049,41.1582,164972.0
2017-05-19 15:40:00,54.05,54.05,53.93,53.93,307272.0,41.1582,41.1582,41.0668,41.0668,307272.0
2017-05-19 15:50:00,53.94,54.1,53.94,54.05,749409.0,41.0744,41.1963,41.0744,41.1582,749409.0
2017-05-22 09:30:00,54.02,54.06,53.88,54.0,148741.0,41.1354,41.1658,41.0287,41.1201,148741.0
2017-05-22 09:40:00,53.99,54.23,53.99,54.22,58986.0,41.1125,41.2953,41.1125,41.2876,58986.0
2017-05-22 09:50:00,54.23,54.29,54.14,54.27,130219.0,41.2953,41.341,41.2267,41.3257,130219.0
2017-05-22 10:00:00,54.27,54.28,54.18,54.23,55126.0,41.3257,41.3333,41.2572,41.2953,55126.0
2017-05-22 10:10:00,54.23,54.23,54.13,54.16,72815.0,41.2953,41.2953,41.2191,41.242,72815.0
2017-05-22 10:20:00,54.15,54.18,54.11,54.14,53117.0,41.2343,41.2572,41.2039,41.2267,53117.0
2017-05-22 10:30:00,54.13,54.22,54.13,54.16,83852.0,41.2191,41.2876,41.2191,41.242,83852.0
2017-05-22 10:40:00,54.15,54.16,54.06,54.06,91489.0,41.2343,41.242,41.1658,41.1658,91489.0
2017-05-22 10:50:00,54.05,54.11,54.03,54.08,75939.0,41.1582,41.2039,41.143,41.181,75939.0
2017-05-22 11:00:00,54.08,54.09,54.0,54.03,75279.0,41.181,41.1887,41.1201,41.143,75279.0
2017-05-22 11:10:00,54.03,54.04,53.95,53.98,80720.0,41.143,41.1506,41.082,41.1049,80720.0
2017-05-22 11:20:00,53.97,54.0,53.95,53.97,52917.0,41.0973,41.1201,41.082,41.0973,52917.0
2017-05-22 11:30:00,53.97,54.01,53.96,54.01,62396.0,41.0973,41.1277,41.0897,41.1277,62396.0
2017-05-22 11:40:00,54.0,54.08,53.99,54.08,83753.0,41.1201,41.181,41.1125,41.181,83753.0
2017-05-22 11:50:00,54.08,54.09,54.04,54.07,72929.0,41.181,41.1887,41.1506,41.1734,72929.0
2017-05-22 12:00:00,54.07,54.16,54.06,54.14,45169.0,41.1734,41.242,41.1658,41.2267,45169.0
2017-05-22 12:10:00,54.14,54.25,54.13,54.24,70921.0,41.2267,41.3105,41.2191,41.3029,70921.0
2017-05-22 12:20:00,54.24,54.24,54.17,54.22,66592.0,41.3029,41.3029,41.2496,41.2876,66592.0
2017-05-22 12:30:00,54.21,54.27,54.19,54.26,58469.0,41.28,41.3257,41.2648,41.3181,58469.0
2017-05-22 12:40:00,54.26,54.28,54.24,54.28,34005.0,41.3181,41.3333,41.3029,41.3333,34005.0
2017-05-22 12:50:00,54.28,54.34,54.23,54.25,81079.0,41.3333,41.379,41.2953,41.3105,81079.0
2017-05-22 13:00:00,54.24,54.25,54.18,54.2,46941.0,41.3029,41.3105,41.2572,41.2724,46941.0
2017-05-22 13:10:00,54.21,54.22,54.19,54.19,54299.0,41.28,41.2876,41.2648,41.2648,54299.0
2017-05-22 13:20:00,54.19,54.23,54.18,54.22,25852.0,41.2648,41.2953,41.2572,41.2876,25852.0
2017-05-22 13:30:00,54.22,54.23,54.15,54.17,47026.0,41.2876,41.2953,41.2343,41.2496,47026.0
2017-05-22 13:40:00,54.17,54.19,54.15,54.18,25489.0,41.2496,41.2648,41.2343,41.2572,25489.0
2017-05-22 13:50:00,54.19,54.19,54.14,54.17,50654.0,41.2648,41.2648,41.2267,41.2496,50654.0
2017-05-22 14:00:00,54.16,54.21,54.15,54.18,67952.0,41.242,41.28,41.2343,41.2572,67952.0
2017-05-22 14:10:00,54.18,54.19,54.11,54.13,43765.0,41.2572,41.2648,41.2039,41.2191,43765.0
2017-05-22 14:20:00,54.13,54.17,54.11,54.16,33512.0,41.2191,41.2496,41.2039,41.242,33512.0
2017-05-22 14:30:00,54.16,54.17,54.13,54.14,51603.0,41.242,41.2496,41.2191,41.2267,51603.0
2017-05-22 14:40:00,54.14,54.14,54.1,54.12,44120.0,41.2267,41.2267,41.1963,41.2115,44120.0
2017-05-22 14:50:00,54.12,54.16,54.1,54.13,38276.0,41.2115,41.242,41.1963,41.2191,38276.0
2017-05-22 15:00:00,54.13,54.14,54.08,54.14,44556.0,41.2191,41.2267,41.181,41.2267,44556.0
2017-05-22 15:10:00,54.14,54.17,54.09,54.13,97680.0,41.2267,41.2496,41.1887,41.2191,97680.0
2017-05-22 15:20:00,54.13,54.13,54.09,54.09,75962.0,41.2191,41.2191,41.1887,41.1887,75962.0
2017-05-22 15:30:00,54.1,54.21,54.09,54.2,125551.0,41.1963,41.28,41.1887,41.2724,125551.0
2017-05-22 15:40:00,54.2,54.25,54.15,54.16,285850.0,41.2724,41.3105,41.2343,41.242,285850.0
2017-05-22 15:50:00,54.16,54.22,54.1,54.12,500346.0,41.242,41.2876,41.1963,41.2115,500346.0
2017-05-23 09:30:00,54.16,54.34,54.16,54.27,187768.0,41.242,41.379,41.242,41.3257,187768.0
2017-05-23 09:40:00,54.26,54.31,54.23,54.25,154999.0,41.3181,41.3562,41.2953,41.3105,154999.0
2017-05-23 09:50:00,54.25,54.39,54.24,54.31,173435.0,41.3105,41.4171,41.3029,41.3562,173435.0
2017-05-23 10:00:00,54.32,54.33,54.24,54.32,108204.0,41.3638,41.3714,41.3029,41.3638,108204.0
2017-05-23 10:10:00,54.32,54.35,54.16,54.18,94886.0,41.3638,41.3866,41.242,41.2572,94886.0
2017-05-23 10:20:00,54.18,54.21,54.14,54.16,192550.0,41.2572,41.28,41.2267,41.242,192550.0
2017-05-23 10:30:00,54.16,54.22,54.15,54.19,92893.0,41.242,41.2876,41.2343,41.2648,92893.0
2017-05-23 10:40:00,54.19,54.3,54.16,54.29,166976.0,41.2648,41.3486,41.242,41.341,166976.0
2017-05-23 10:50:00,54.29,54.34,54.27,54.3,125764.0,41.341,41.379,41.3257,41.3486,125764.0
2017-05-23 11:00:00,54.3,54.38,54.29,54.38,218356.0,41.3486,41.4095,41.341,41.4095,218356.0
2017-05-23 11:10:00,54.38,54.38,54.3,54.33,113610.0,41.4095,41.4095,41.3486,41.3714,113610.0
2017-05-23 11:20:00,54.32,54.35,54.28,54.34,317730.0,41.3638,41.3866,41.3333,41.379,317730.0
2017-05-23 11:30:00,54.35,54.35,54.3,54.31,78219.0,41.3866,41.3866,41.3486,41.3562,78219.0
2017-05-23 11:40:00,54.31,54.36,54.3,54.33,76964.0,41.3562,41.3943,41.3486,41.3714,76964.0
2017-05-23 11:50:00,54.32,54.4,54.3,54.4,196308.0,41.3638,41.4247,41.3486,41.4247,196308.0
2017-05-23 12:00:00,54.41,54.43,54.38,54.39,45747.0,41.4323,41.4476,41.4095,41.4171,45747.0
2017-05-23 12:10:00,54.39,54.4,54.36,54.38,44895.0,41.4171,41.4247,41.3943,41.4095,44895.0
2017-05-23 12:20:00,54.38,54.41,54.35,54.37,33436.0,41.4095,41.4323,41.3866,41.4019,33436.0
2017-05-23 12:30:00,54.37,54.39,54.3,54.3,62480.0,41.4019,41.4171,41.3486,41.3486,62480.0
2017-05-23 12:40:00,54.3,54.34,54.29,54.32,118326.0,41.3486,41.379,41.341,41.3638,118326.0
2017-05-23 12:50:00,54.32,54.33,54.26,54.28,54444.0,41.3638,41.3714,41.3181,41.3333,54444.0
2017-05-23 13:00:00,54.29,54.3,54.28,54.3,22978.0,41.341,41.3486,41.3333,41.3486,22978.0
2017-05-23 13:10:00,54.3,54.31,54.28,54.29,47192.0,41.3486,41.3562,41.3333,41.341,47192.0
2017-05-23 13:20:00,54.29,54.32,54.27,54.28,38263.0,41.341,41.3638,41.3257,41.3333,38263.0
2017-05-23 13:30:00,54.28,54.29,54.26,54.26,36846.0,41.3333,41.341,41.3181,41.3181,36846.0
2017-05-23 13:40:00,54.27,54.27,54.24,54.25,63364.0,41.3257,41.3257,41.3029,41.3105,63364.0
2017-05-23 13:50:00,54.25,54.27,54.24,54.26,68985.0,41.3105,41.3257,41.3029,41.3181,68985.0
2017-05-23 14:00:00,54.26,54.27,54.22,54.24,70046.0,41.3181,41.3257,41.2876,41.3029,70046.0
2017-05-23 14:10:00,54.24,54.26,54.21,54.22,75326.0,41.3029,41.3181,41.28,41.2876,75326.0
2017-05-23 14:20:00,54.21,54.23,54.18,54.19,88631.0,41.28,41.2953,41.2572,41.2648,88631.0
2017-05-23 14:30:00,54.19,54.27,54.18,54.27,181987.0,41.2648,41.3257,41.2572,41.3257,181987.0
2017-05-23 14:40:00,54.26,54.33,54.26,54.31,214994.0,41.3181,41.3714,41.3181,41.3562,214994.0
2017-05-23 14:50:00,54.31,54.37,54.3,54.37,110193.0,41.3562,41.4019,41.3486,41.4019,110193.0
2017-05-23 15:00:00,54.37,54.4,54.35,54.39,101178.0,41.4019,41.4247,41.3866,41.4171,101178.0
2017-05-23 15:10:00,54.39,54.4,54.25,54.26,218764.0,41.4171,41.4247,41.3105,41.3181,218764.0
2017-05-23 15:20:00,54.26,54.36,54.25,54.36,184888.0,41.3181,41.3943,41.3105,41.3943,184888.0
2017-05-23 15:30:00,54.35,54.39,54.35,54.38,174012.0,41.3866,41.4171,41.3866,41.4095,174012.0
2017-05-23 15:40:00,54.38,54.39,54.21,54.21,348240.0,41.4095,41.4171,41.28,41.28,348240.0
2017-05-23 15:50:00,54.22,54.27,54.17,54.22,877272.0,41.2876,41.3257,41.2496,41.2876,877272.0
2017-05-24 09:30:00,54.45,54.45,54.17,54.22,287232.0,41.4628,41.4628,41.2496,41.2876,287232.0
2017-05-24 09:40:00,54.2,54.2,53.87,53.87,240225.0,41.2724,41.2724,41.0211,41.0211,240225.0
2017-05-24 09:50:00,53.86,53.96,53.82,53.82,222261.0,41.0135,41.0897,40.9831,40.9831,222261.0
2017-05-24 10:00:00,53.83,53.87,53.66,53.66,221866.0,40.9907,41.0211,40.8612,40.8612,221866.0
2017-05-24 10:10:00,53.66,53.74,53.62,53.65,137060.0,40.8612,40.9221,40.8308,40.8536,137060.0
2017-05-24 10:20:00,53.65,53.72,53.63,53.7,75961.0,40.8536,40.9069,40.8384,40.8917,75961.0
2017-05-24 10:30:00,53.71,53.77,53.68,53.76,67815.0,40.8993,40.945,40.8764,40.9374,67815.0
2017-05-24 10:40:00,53.77,53.88,53.75,53.86,77617.0,40.945,41.0287,40.9297,41.0135,77617.0
2017-05-24 10:50:00,53.85,53.85,53.68,53.82,89789.0,41.0059,41.0059,40.8764,40.9831,89789.0
2017-05-24 11:00:00,53.82,53.84,53.77,53.83,86945.0,40.9831,40.9983,40.945,40.9907,86945.0
2017-05-24 11:10:00,53.84,53.98,53.78,53.89,244602.0,40.9983,41.1049,40.9526,41.0364,244602.0
2017-05-24 11:20:00,53.89,53.9,53.81,53.81,87732.0,41.0364,41.044,40.9754,40.9754,87732.0
2017-05-24 11:30:00,53.82,53.88,53.8,53.81,74612.0,40.9831,41.0287,40.9678,40.9754,74612.0
2017-05-24 11:40:00,53.82,53.83,53.78,53.79,83216.0,40.9831,40.9907,40.9526,40.9602,83216.0
2017-05-24 11:50:00,53.8,53.8,53.69,53.7,102968.0,40.9678,40.9678,40.8841,40.8917,102968.0
2017-05-24 12:00:00,53.7,53.7,53.64,53.67,165966.0,40.8917,40.8917,40.846,40.8688,165966.0
2017-05-24 12:10:00,53.68,53.71,53.66,53.68,66121.0,40.8764,40.8993,40.8612,40.8764,66121.0
2017-05-24 12:20:00,53.68,53.76,53.66,53.76,73879.0,40.8764,40.9374,40.8612,40.9374,73879.0
2017-05-24 12:30:00,53.77,53.77,53.71,53.72,106246.0,40.945,40.945,40.8993,40.9069,106246.0
2017-05-24 12:40:00,53.72,53.75,53.69,53.7,71562.0,40.9069,40.9297,40.8841,40.8917,71562.0
2017-05-24 12:50:00,53.7,53.7,53.59,53.61,130571.0,40.8917,40.8917,40.8079,40.8231,130571.0
2017-05-24 13:00:00,53.61,53.63,53.47,53.48,173410.0,40.8231,40.8384,40.7165,40.7241,173410.0
2017-05-24 13:10:00,53.48,53.6,53.48,53.56,128960.0,40.7241,40.8155,40.7241,40.7851,128960.0
2017-05-24 13:20:00,53.56,53.63,53.55,53.56,65740.0,40.7851,40.8384,40.7775,40.7851,65740.0
2017-05-24 13:30:00,53.57,53.59,53.55,53.56,58396.0,40.7927,40.8079,40.7775,40.7851,58396.0
2017-05-24 13:40:00,53.56,53.63,53.55,53.6,81539.0,40.7851,40.8384,40.7775,40.8155,81539.0
2017-05-24 13:50:00,53.61,53.66,53.6,53.62,63186.0,40.8231,40.8612,40.8155,40.8308,63186.0
2017-05-24 14:00:00,53.62,53.71,53.58,53.71,92647.0,40.8308,40.8993,40.8003,40.8993,92647.0
2017-05-24 14:10:00,53.72,53.75,53.69,53.73,139886.0,40.9069,40.9297,40.8841,40.9145,139886.0
2017-05-24 14:20:00,53.74,53.74,53.68,53.72,66548.0,40.9221,40.9221,40.8764,40.9069,66548.0
2017-05-24 14:30:00,53.71,53.73,53.66,53.67,87657.0,40.8993,40.9145,40.8612,40.8688,87657.0
2017-05-24 14:40:00,53.67,53.74,53.66,53.73,88747.0,40.8688,40.9221,40.8612,40.9145,88747.0
2017-05-24 14:50:00,53.73,53.78,53.71,53.78,64948.0,40.9145,40.9526,40.8993,40.9526,64948.0
2017-05-24 15:00:00,53.79,53.81,53.76,53.78,111722.0,40.9602,40.9754,40.9374,40.9526,111722.0
2017-05-24 15:10:00,53.78,53.79,53.74,53.74,83271.0,40.9526,40.9602,40.9221,40.9221,83271.0
2017-05-24 15:20:00,53.76,53.79,53.74,53.79,125024.0,40.9374,40.9602,40.9221,40.9602,125024.0
2017-05-24 15:30:00,53.79,53.83,53.77,53.79,137498.0,40.9602,40.9907,40.945,40.9602,137498.0
2017-05-24 15:40:00,53.79,53.85,53.78,53.8,205090.0,40.9602,41.0059,40.9526,40.9678,205090.0
2017-05-24 15:50:00,53.81,53.9,53.8,53.85,494433.0,40.9754,41.044,40.9678,41.0059,494433.0
2017-05-25 09:30:00,53.89,54.11,53.69,53.73,182358.0,41.0364,41.2039,40.8841,40.9145,182358.0
2017-05-25 09:40:00,53.72,53.96,53.72,53.96,81568.0,40.9069,41.0897,40.9069,41.0897,81568.0
2017-05-25 09:50:00,53.97,53.98,53.89,53.92,67902.0,41.0973,41.1049,41.0364,41.0592,67902.0
2017-05-25 10:00:00,53.91,54.05,53.9,54.01,103150.0,41.0516,41.1582,41.044,41.1277,103150.0
2017-05-25 10:10:00,54.0,54.03,53.95,53.95,57247.0,41.1201,41.143,41.082,41.082,57247.0
2017-05-25 10:20:00,53.95,54.01,53.91,53.92,79296.0,41.082,41.1277,41.0516,41.0592,79296.0
2017-05-25 10:30:00,53.93,54.01,53.88,53.99,78698.0,41.0668,41.1277,41.0287,41.1125,78698.0
2017-05-25 10:40:00,53.98,54.01,53.94,54.0,70985.0,41.1049,41.1277,41.0744,41.1201,70985.0
2017-05-25 10:50:00,54.0,54.13,54.0,54.1,109952.0,41.1201,41.2191,41.1201,41.1963,109952.0
2017-05-25 11:00:00,54.11,54.11,53.98,54.05,60046.0,41.2039,41.2039,41.1049,41.1582,60046.0
2017-05-25 11:10:00,54.05,54.06,54.0,54.06,51925.0,41.1582,41.1658,41.1201,41.1658,51925.0
2017-05-25 11:20:00,54.06,54.1,54.05,54.07,98693.0,41.1658,41.1963,41.1582,41.1734,98693.0
2017-05-25 11:30:00,54.08,54.24,54.07,54.24,169151.0,41.181,41.3029,41.1734,41.3029,169151.0
2017-05-25 11:40:00,54.23,54.35,54.23,54.35,231226.0,41.2953,41.3866,41.2953,41.3866,231226.0
2017-05-25 11:50:00,54.35,54.35,54.17,54.19,122524.0,41.3866,41.3866,41.2496,41.2648,122524.0
2017-05-25 12:00:00,54.2,54.21,54.13,54.14,50264.0,41.2724,41.28,41.2191,41.2267,50264.0
2017-05-25 12:10:00,54.15,54.16,54.08,54.11,66692.0,41.2343,41.242,41.181,41.2039,66692.0
2017-05-25 12:20:00,54.11,54.15,54.06,54.13,65756.0,41.2039,41.2343,41.1658,41.2191,65756.0
2017-05-25 12:30:00,54.12,54.23,54.11,54.2,80605.0,41.2115,41.2953,41.2039,41.2724,80605.0
2017-05-25 12:40:00,54.2,54.21,54.14,54.16,34053.0,41.2724,41.28,41.2267,41.242,34053.0
2017-05-25 12:50:00,54.16,54.2,54.14,54.15,36939.0,41.242,41.2724,41.2267,41.2343,36939.0
2017-05-25 13:00:00,54.15,54.18,54.13,54.14,42995.0,41.2343,41.2572,41.2191,41.2267,42995.0
2017-05-25 13:10:00,54.13,54.14,54.08,54.12,46537.0,41.2191,41.2267,41.181,41.2115,46537.0
2017-05-25 13:20:00,54.12,54.15,54.07,54.15,61969.0,41.2115,41.2343,41.1734,41.2343,61969.0
2017-05-25 13:30:00,54.14,54.15,54.09,54.11,64917.0,41.2267,41.2343,41.1887,41.2039,64917.0
2017-05-25 13:40:00,54.11,54.13,54.06,54.11,70322.0,41.2039,41.2191,41.1658,41.2039,70322.0
2017-05-25 13:50:00,54.11,54.23,54.1,54.21,103554.0,41.2039,41.2953,41.1963,41.28,103554.0
2017-05-25 14:00:00,54.21,54.25,54.19,54.22,69101.0,41.28,41.3105,41.2648,41.2876,69101.0
2017-05-25 14:10:00,54.22,54.26,54.18,54.19,78070.0,41.2876,41.3181,41.2572,41.2648,78070.0
2017-05-25 14:20:00,54.19,54.3,54.16,54.3,313057.0,41.2648,41.3486,41.242,41.3486,313057.0
2017-05-25 14:30:00,54.29,54.38,54.29,54.37,163376.0,41.341,41.4095,41.341,41.4019,163376.0
2017-05-25 14:40:00,54.37,54.42,54.35,54.41,126421.0,41.4019,41.4399,41.3866,41.4323,126421.0
2017-05-25 14:50:00,54.41,54.47,54.4,54.45,184277.0,41.4323,41.478,41.4247,41.4628,184277.0
2017-05-25 15:00:00,54.46,54.46,54.39,54.45,123877.0,41.4704,41.4704,41.4171,41.4628,123877.0
2017-05-25 15:10:00,54.45,54.56,54.43,54.55,150228.0,41.4628,41.5466,41.4476,41.5389,150228.0
2017-05-25 15:20:00,54.54,54.58,54.5,54.56,153629.0,41.5313,41.5618,41.5009,41.5466,153629.0
2017-05-25 15:30:00,54.56,54.58,54.53,54.54,249878.0,41.5466,41.5618,41.5237,41.5313,249878.0
2017-05-25 15:40:00,54.54,54.55,54.46,54.46,291649.0,41.5313,41.5389,41.4704,41.4704,291649.0
2017-05-25 15:50:00,54.46,54.54,54.38,54.4,1130413.0,41.4704,41.5313,41.4095,41.4247,1130413.0
2017-05-26 09:30:00,54.37,54.4,54.29,54.39,129987.0,41.4019,41.4247,41.341,41.4171,129987.0
2017-05-26 09:40:00,54.38,54.5,54.36,54.5,87983.0,41.4095,41.5009,41.3943,41.5009,87983.0
2017-05-26 09:50:00,54.5,54.5,54.31,54.32,49917.0,41.5009,41.5009,41.3562,41.3638,49917.0
2017-05-26 10:00:00,54.32,54.42,54.22,54.35,55553.0,41.3638,41.4399,41.2876,41.3866,55553.0
2017-05-26 10:10:00,54.34,54.43,54.31,54.43,61037.0,41.379,41.4476,41.3562,41.4476,61037.0
2017-05-26 10:20:00,54.43,54.48,54.36,54.37,47310.0,41.4476,41.4856,41.3943,41.4019,47310.0
2017-05-26 10:30:00,54.37,54.46,54.36,54.43,57094.0,41.4019,41.4704,41.3943,41.4476,57094.0
2017-05-26 10:40:00,54.44,54.44,54.35,54.38,82081.0,41.4552,41.4552,41.3866,41.4095,82081.0
2017-05-26 10:50:00,54.38,54.58,54.37,54.58,198408.0,41.4095,41.5618,41.4019,41.5618,198408.0
2017-05-26 11:00:00,54.57,54.75,54.55,54.75,240895.0,41.5542,41.6912,41.5389,41.6912,240895.0
2017-05-26 11:10:00,54.75,54.82,54.69,54.7,317552.0,41.6912,41.7445,41.6455,41.6532,317552.0
2017-05-26 11:20:00,54.7,54.73,54.67,54.7,105092.0,41.6532,41.676,41.6303,41.6532,105092.0
2017-05-26 11:30:00,54.71,54.71,54.59,54.59,109797.0,41.6608,41.6608,41.5694,41.5694,109797.0
2017-05-26 11:40:00,54.59,54.62,54.54,54.58,68307.0,41.5694,41.5922,41.5313,41.5618,68307.0
2017-05-26 11:50:00,54.58,54.61,54.51,54.51,125050.0,41.5618,41.5846,41.5085,41.5085,125050.0
2017-05-26 12:00:00,54.52,54.52,54.33,54.36,81475.0,41.5161,41.5161,41.3714,41.3943,81475.0
2017-05-26 12:10:00,54.36,54.38,54.27,54.3,103645.0,41.3943,41.4095,41.3257,41.3486,103645.0
2017-05-26 12:20:00,54.29,54.29,54.24,54.27,111458.0,41.341,41.341,41.3029,41.3257,111458.0
2017-05-26 12:30:00,54.26,54.28,54.23,54.23,76658.0,41.3181,41.3333,41.2953,41.2953,76658.0
2017-05-26 12:40:00,54.23,54.26,54.21,54.22,48443.0,41.2953,41.3181,41.28,41.2876,48443.0
2017-05-26 12:50:00,54.22,54.23,54.19,54.21,80475.0,41.2876,41.2953,41.2648,41.28,80475.0
2017-05-26 13:00:00,54.21,54.22,54.11,54.16,87684.0,41.28,41.2876,41.2039,41.242,87684.0
2017-05-26 13:10:00,54.16,54.18,54.12,54.14,58574.0,41.242,41.2572,41.2115,41.2267,58574.0
2017-05-26 13:20:00,54.15,54.15,54.09,54.1,74546.0,41.2343,41.2343,41.1887,41.1963,74546.0
2017-05-26 13:30:00,54.1,54.13,54.05,54.09,78345.0,41.1963,41.2191,41.1582,41.1887,78345.0
2017-05-26 13:40:00,54.09,54.11,54.03,54.04,91133.0,41.1887,41.2039,41.143,41.1506,91133.0
2017-05-26 13:50:00,54.04,54.06,54.01,54.05,70915.0,41.1506,41.1658,41.1277,41.1582,70915.0
2017-05-26 14:00:00,54.06,54.07,54.03,54.05,74377.0,41.1658,41.1734,41.143,41.1582,74377.0
2017-05-26 14:10:00,54.05,54.07,54.01,54.01,57860.0,41.1582,41.1734,41.1277,41.1277,57860.0
2017-05-26 14:20:00,54.01,54.03,54.0,54.03,54746.0,41.1277,41.143,41.1201,41.143,54746.0
2017-05-26 14:30:00,54.03,54.03,53.98,54.0,94979.0,41.143,41.143,41.1049,41.1201,94979.0
2017-05-26 14:40:00,54.01,54.01,53.99,54.01,70098.0,41.1277,41.1277,41.1125,41.1277,70098.0
2017-05-26 14:50:00,54.01,54.01,53.98,54.01,89304.0,41.1277,41.1277,41.1049,41.1277,89304.0
2017-05-26 15:00:00,54.01,54.08,54.01,54.03,130448.0,41.1277,41.181,41.1277,41.143,130448.0
2017-05-26 15:10:00,54.04,54.04,54.01,54.02,58242.0,41.1506,41.1506,41.1277,41.1354,58242.0
2017-05-26 15:20:00,54.02,54.04,53.98,54.01,107582.0,41.1354,41.1506,41.1049,41.1277,107582.0
2017-05-26 15:30:00,54.01,54.02,53.97,53.97,104103.0,41.1277,41.1354,41.0973,41.0973,104103.0
2017-05-26 15:40:00,53.98,53.99,53.97,53.97,196399.0,41.1049,41.1125,41.0973,41.0973,196399.0
2017-05-26 15:50:00,53.97,53.99,53.9,53.96,600250.0,41.0973,41.1125,41.044,41.0897,600250.0
2017-05-30 09:30:00,53.93,54.24,53.79,53.83,1352109.0,41.0668,41.3029,40.9602,40.9907,1352109.0
2017-05-30 09:40:00,53.84,53.99,53.76,53.97,269593.0,40.9983,41.1125,40.9374,41.0973,269593.0
2017-05-30 09:50:00,53.97,53.99,53.78,53.83,185598.0,41.0973,41.1125,40.9526,40.9907,185598.0
2017-05-30 10:00:00,53.83,53.92,53.82,53.89,116897.0,40.9907,41.0592,40.9831,41.0364,116897.0
2017-05-30 10:10:00,53.9,53.91,53.83,53.9,198556.0,41.044,41.0516,40.9907,41.044,198556.0
2017-05-30 10:20:00,53.91,54.0,53.9,53.92,74089.0,41.0516,41.1201,41.044,41.0592,74089.0
2017-05-30 10:30:00,53.92,53.99,53.89,53.94,89576.0,41.0592,41.1125,41.0364,41.0744,89576.0
2017-05-30 10:40:00,53.94,53.99,53.9,53.98,89968.0,41.0744,41.1125,41.044,41.1049,89968.0
2017-05-30 10:50:00,53.98,54.01,53.93,53.95,135080.0,41.1049,41.1277,41.0668,41.082,135080.0
2017-05-30 11:00:00,53.96,53.96,53.89,53.95,95267.0,41.0897,41.0897,41.0364,41.082,95267.0
2017-05-30 11:10:00,53.95,53.96,53.91,53.95,137333.0,41.082,41.0897,41.0516,41.082,137333.0
2017-05-30 11:20:00,53.95,53.97,53.84,53.85,99453.0,41.082,41.0973,40.9983,41.0059,99453.0
2017-05-30 11:30:00,53.85,53.88,53.77,53.84,99574.0,41.0059,41.0287,40.945,40.9983,99574.0
2017-05-30 11:40:00,53.84,53.86,53.78,53.83,120540.0,40.9983,41.0135,40.9526,40.9907,120540.0
2017-05-30 11:50:00,53.83,53.87,53.81,53.84,101139.0,40.9907,41.0211,40.9754,40.9983,101139.0
2017-05-30 12:00:00,53.85,53.87,53.82,53.83,177915.0,41.0059,41.0211,40.9831,40.9907,177915.0
2017-05-30 12:10:00,53.83,53.87,53.82,53.87,65426.0,40.9907,41.0211,40.9831,41.0211,65426.0
2017-05-30 12:20:00,53.87,53.91,53.83,53.9,94490.0,41.0211,41.0516,40.9907,41.044,94490.0
2017-05-30 12:30:00,53.9,53.9,53.84,53.85,84793.0,41.044,41.044,40.9983,41.0059,84793.0
2017-05-30 12:40:00,53.86,53.86,53.81,53.86,102910.0,41.0135,41.0135,40.9754,41.0135,102910.0
2017-05-30 12:50:00,53.85,53.92,53.85,53.9,106343.0,41.0059,41.0592,41.0059,41.044,106343.0
2017-05-30 13:00:00,53.9,53.93,53.86,53.93,119657.0,41.044,41.0668,41.0135,41.0668,119657.0
2017-05-30 13:10:00,53.93,53.93,53.89,53.9,56173.0,41.0668,41.0668,41.0364,41.044,56173.0
2017-05-30 13:20:00,53.9,53.92,53.88,53.88,68139.0,41.044,41.0592,41.0287,41.0287,68139.0
2017-05-30 13:30:00,53.88,53.9,53.84,53.86,69951.0,41.0287,41.044,40.9983,41.0135,69951.0
2017-05-30 13:40:00,53.86,53.88,53.83,53.84,66652.0,41.0135,41.0287,40.9907,40.9983,66652.0
2017-05-30 13:50:00,53.84,53.92,53.83,53.89,166349.0,40.9983,41.0592,40.9907,41.0364,166349.0
2017-05-30 14:00:00,53.89,53.91,53.87,53.9,127105.0,41.0364,41.0516,41.0211,41.044,127105.0
2017-05-30 14:10:00,53.9,53.91,53.83,53.84,116856.0,41.044,41.0516,40.9907,40.9983,116856.0
2017-05-30 14:20:00,53.84,53.85,53.77,53.79,122716.0,40.9983,41.0059,40.945,40.9602,122716.0
2017-05-30 14:30:00,53.79,53.82,53.76,53.82,342720.0,40.9602,40.9831,40.9374,40.9831,342720.0
2017-05-30 14:40:00,53.81,53.85,53.8,53.82,111121.0,40.9754,41.0059,40.9678,40.9831,111121.0
2017-05-30 14:50:00,53.83,53.84,53.78,53.83,87723.0,40.9907,40.9983,40.9526,40.9907,87723.0
2017-05-30 15:00:00,53.83,53.9,53.82,53.9,116355.0,40.9907,41.044,40.9831,41.044,116355.0
2017-05-30 15:10:00,53.89,53.92,53.84,53.88,149312.0,41.0364,41.0592,40.9983,41.0287,149312.0
2017-05-30 15:20:00,53.88,53.89,53.8,53.83,96005.0,41.0287,41.0364,40.9678,40.9907,96005.0
2017-05-30 15:30:00,53.84,53.86,53.82,53.85,122771.0,40.9983,41.0135,40.9831,41.0059,122771.0
2017-05-30 15:40:00,53.85,53.88,53.81,53.87,187433.0,41.0059,41.0287,40.9754,41.0211,187433.0
2017-05-30 15:50:00,53.87,53.94,53.87,53.94,481293.0,41.0211,41.0744,41.0211,41.0744,481293.0
2017-05-31 09:30:00,54.14,54.23,54.01,54.06,249511.0,41.2267,41.2953,41.1277,41.1658,249511.0
2017-05-31 09:40:00,54.07,54.18,54.06,54.06,174792.0,41.1734,41.2572,41.1658,41.1658,174792.0
2017-05-31 09:50:00,54.06,54.12,53.91,53.97,96495.0,41.1658,41.2115,41.0516,41.0973,96495.0
2017-05-31 10:00:00,53.97,54.35,53.97,54.19,479457.0,41.0973,41.3866,41.0973,41.2648,479457.0
2017-05-31 10:10:00,54.2,54.21,54.07,54.1,223530.0,41.2724,41.28,41.1734,41.1963,223530.0
2017-05-31 10:20:00,54.1,54.11,53.94,54.06,393501.0,41.1963,41.2039,41.0744,41.1658,393501.0
2017-05-31 10:30:00,54.05,54.22,54.02,54.14,158486.0,41.1582,41.2876,41.1354,41.2267,158486.0
2017-05-31 10:40:00,54.15,54.15,54.06,54.1,153785.0,41.2343,41.2343,41.1658,41.1963,153785.0
2017-05-31 10:50:00,54.1,54.19,54.06,54.1,135860.0,41.1963,41.2648,41.1658,41.1963,135860.0
2017-05-31 11:00:00,54.1,54.14,54.08,54.08,127004.0,41.1963,41.2267,41.181,41.181,127004.0
2017-05-31 11:10:00,54.08,54.13,53.99,54.03,128118.0,41.181,41.2191,41.1125,41.143,128118.0
2017-05-31 11:20:00,54.03,54.04,53.96,54.01,405238.0,41.143,41.1506,41.0897,41.1277,405238.0
2017-05-31 11:30:00,54.01,54.03,53.92,53.95,123068.0,41.1277,41.143,41.0592,41.082,123068.0
2017-05-31 11:40:00,53.95,54.0,53.94,53.99,50328.0,41.082,41.1201,41.0744,41.1125,50328.0
2017-05-31 11:50:00,53.99,54.01,53.95,53.99,64554.0,41.1125,41.1277,41.082,41.1125,64554.0
2017-05-31 12:00:00,53.98,54.0,53.92,53.98,102449.0,41.1049,41.1201,41.0592,41.1049,102449.0
2017-05-31 12:10:00,53.98,54.0,53.96,53.98,43633.0,41.1049,41.1201,41.0897,41.1049,43633.0
2017-05-31 12:20:00,53.97,53.99,53.93,53.94,37690.0,41.0973,41.1125,41.0668,41.0744,37690.0
2017-05-31 12:30:00,53.93,53.95,53.91,53.94,53469.0,41.0668,41.082,41.0516,41.0744,53469.0
2017-05-31 12:40:00,53.94,53.97,53.92,53.92,43897.0,41.0744,41.0973,41.0592,41.0592,43897.0
2017-05-31 12:50:00,53.93,53.95,53.92,53.94,31337.0,41.0668,41.082,41.0592,41.0744,31337.0
2017-05-31 13:00:00,53.94,54.02,53.93,54.02,85895.0,41.0744,41.1354,41.0668,41.1354,85895.0
2017-05-31 13:10:00,54.03,54.05,53.96,53.99,73235.0,41.143,41.1582,41.0897,41.1125,73235.0
2017-05-31 13:20:00,53.99,54.01,53.92,53.92,42085.0,41.1125,41.1277,41.0592,41.0592,42085.0
2017-05-31 13:30:00,53.91,53.93,53.88,53.89,62018.0,41.0516,41.0668,41.0287,41.0364,62018.0
2017-05-31 13:40:00,53.89,53.91,53.86,53.89,63828.0,41.0364,41.0516,41.0135,41.0364,63828.0
2017-05-31 13:50:00,53.89,53.95,53.87,53.91,55141.0,41.0364,41.082,41.0211,41.0516,55141.0
2017-05-31 14:00:00,53.91,53.96,53.9,53.91,68810.0,41.0516,41.0897,41.044,41.0516,68810.0
2017-05-31 14:10:00,53.9,53.93,53.87,53.91,50784.0,41.044,41.0668,41.0211,41.0516,50784.0
2017-05-31 14:20:00,53.91,53.95,53.88,53.95,58438.0,41.0516,41.082,41.0287,41.082,58438.0
2017-05-31 14:30:00,53.95,54.0,53.93,54.0,143026.0,41.082,41.1201,41.0668,41.1201,143026.0
2017-05-31 14:40:00,53.99,54.0,53.96,53.99,120288.0,41.1125,41.1201,41.0897,41.1125,120288.0
2017-05-31 14:50:00,53.98,54.0,53.94,53.99,99344.0,41.1049,41.1201,41.0744,41.1125,99344.0
2017-05-31 15:00:00,53.99,54.0,53.91,53.94,104108.0,41.1125,41.1201,41.0516,41.0744,104108.0
2017-05-31 15:10:00,53.94,53.98,53.93,53.94,80088.0,41.0744,41.1049,41.0668,41.0744,80088.0
2017-05-31 15:20:00,53.94,53.95,53.91,53.95,149464.0,41.0744,41.082,41.0516,41.082,149464.0
2017-05-31 15:30:00,53.95,53.96,53.87,53.88,164077.0,41.082,41.0897,41.0211,41.0287,164077.0
2017-05-31 15:40:00,53.88,53.95,53.88,53.93,271736.0,41.0287,41.082,41.0287,41.0668,271736.0
2017-05-31 15:50:00,53.94,53.95,53.89,53.92,807126.0,41.0744,41.082,41.0364,41.0592,807126.0
2017-06-01 09:30:00,54.0,54.14,53.96,54.08,218308.0,41.1201,41.2267,41.0897,41.181,218308.0
2017-06-01 09:40:00,54.09,54.24,54.04,54.13,140171.0,41.1887,41.3029,41.1506,41.2191,140171.0
2017-06-01 09:50:00,54.13,54.15,53.96,53.98,154766.0,41.2191,41.2343,41.0897,41.1049,154766.0
2017-06-01 10:00:00,53.97,54.15,53.96,54.12,194758.0,41.0973,41.2343,41.0897,41.2115,194758.0
2017-06-01 10:10:00,54.12,54.15,53.88,54.02,209534.0,41.2115,41.2343,41.0287,41.1354,209534.0
2017-06-01 10:20:00,54.01,54.05,53.92,53.93,140122.0,41.1277,41.1582,41.0592,41.0668,140122.0
2017-06-01 10:30:00,53.93,54.0,53.92,53.94,111249.0,41.0668,41.1201,41.0592,41.0744,111249.0
2017-06-01 10:40:00,53.95,53.97,53.91,53.93,147239.0,41.082,41.0973,41.0516,41.0668,147239.0
2017-06-01 10:50:00,53.94,54.0,53.93,53.97,143598.0,41.0744,41.1201,41.0668,41.0973,143598.0
2017-06-01 11:00:00,53.98,54.0,53.95,53.99,151330.0,41.1049,41.1201,41.082,41.1125,151330.0
2017-06-01 11:10:00,53.98,54.01,53.91,53.91,116559.0,41.1049,41.1277,41.0516,41.0516,116559.0
2017-06-01 11:20:00,53.9,53.98,53.9,53.97,142667.0,41.044,41.1049,41.044,41.0973,142667.0
2017-06-01 11:30:00,53.96,53.99,53.93,53.94,216043.0,41.0897,41.1125,41.0668,41.0744,216043.0
2017-06-01 11:40:00,53.93,54.0,53.92,53.99,161475.0,41.0668,41.1201,41.0592,41.1125,161475.0
2017-06-01 11:50:00,53.99,54.07,53.98,54.06,175125.0,41.1125,41.1734,41.1049,41.1658,175125.0
2017-06-01 12:00:00,54.06,54.08,54.01,54.02,207471.0,41.1658,41.181,41.1277,41.1354,207471.0
2017-06-01 12:10:00,54.02,54.09,54.01,54.09,99805.0,41.1354,41.1887,41.1277,41.1887,99805.0
2017-06-01 12:20:00,54.09,54.13,54.06,54.09,129014.0,41.1887,41.2191,41.1658,41.1887,129014.0
2017-06-01 12:30:00,54.09,54.2,54.08,54.2,83359.0,41.1887,41.2724,41.181,41.2724,83359.0
2017-06-01 12:40:00,54.2,54.24,54.17,54.24,116642.0,41.2724,41.3029,41.2496,41.3029,116642.0
2017-06-01 12:50:00,54.23,54.43,54.23,54.4,140045.0,41.2953,41.4476,41.2953,41.4247,140045.0
2017-06-01 13:00:00,54.41,54.43,54.37,54.37,72036.0,41.4323,41.4476,41.4019,41.4019,72036.0
2017-06-01 13:10:00,54.37,54.38,54.34,54.35,54135.0,41.4019,41.4095,41.379,41.3866,54135.0
2017-06-01 13:20:00,54.35,54.36,54.3,54.32,67020.0,41.3866,41.3943,41.3486,41.3638,67020.0
2017-06-01 13:30:00,54.31,54.35,54.29,54.35,80971.0,41.3562,41.3866,41.341,41.3866,80971.0
2017-06-01 13:40:00,54.34,54.36,54.29,54.34,75716.0,41.379,41.3943,41.341,41.379,75716.0
2017-06-01 13:50:00,54.34,54.38,54.33,54.37,78509.0,41.379,41.4095,41.3714,41.4019,78509.0
2017-06-01 14:00:00,54.37,54.39,54.33,54.38,64036.0,41.4019,41.4171,41.3714,41.4095,64036.0
2017-06-01 14:10:00,54.37,54.4,54.34,54.4,82813.0,41.4019,41.4247,41.379,41.4247,82813.0
2017-06-01 14:20:00,54.4,54.45,54.39,54.45,138064.0,41.4247,41.4628,41.4171,41.4628,138064.0
2017-06-01 14:30:00,54.45,54.5,54.44,54.45,95407.0,41.4628,41.5009,41.4552,41.4628,95407.0
2017-06-01 14:40:00,54.45,54.45,54.4,54.43,101747.0,41.4628,41.4628,41.4247,41.4476,101747.0
2017-06-01 14:50:00,54.45,54.48,54.41,54.41,90119.0,41.4628,41.4856,41.4323,41.4323,90119.0
2017-06-01 15:00:00,54.41,54.44,54.41,54.42,80772.0,41.4323,41.4552,41.4323,41.4399,80772.0
2017-06-01 15:10:00,54.42,54.47,54.41,54.43,93707.0,41.4399,41.478,41.4323,41.4476,93707.0
2017-06-01 15:20:00,54.43,54.48,54.42,54.46,130595.0,41.4476,41.4856,41.4399,41.4704,130595.0
2017-06-01 15:30:00,54.46,54.5,54.41,54.48,157325.0,41.4704,41.5009,41.4323,41.4856,157325.0
2017-06-01 15:40:00,54.48,54.52,54.46,54.47,214192.0,41.4856,41.5161,41.4704,41.478,214192.0
2017-06-01 15:50:00,54.48,54.53,54.41,54.53,585983.0,41.4856,41.5237,41.4323,41.5237,585983.0
2017-06-02 09:30:00,54.71,54.85,54.5,54.84,233077.0,41.6608,41.7674,41.5009,41.7598,233077.0
2017-06-02 09:40:00,54.84,54.96,54.78,54.95,145827.0,41.7598,41.8511,41.7141,41.8435,145827.0
2017-06-02 09:50:00,54.95,55.04,54.84,54.89,213412.0,41.8435,41.9121,41.7598,41.7978,213412.0
2017-06-02 10:00:00,54.89,54.95,54.73,54.73,80612.0,41.7978,41.8435,41.676,41.676,80612.0
2017-06-02 10:10:00,54.73,54.82,54.66,54.66,77927.0,41.676,41.7445,41.6227,41.6227,77927.0
2017-06-02 10:20:00,54.66,54.7,54.61,54.64,116361.0,41.6227,41.6532,41.5846,41.6075,116361.0
2017-06-02 10:30:00,54.65,54.76,54.64,54.7,111371.0,41.6151,41.6988,41.6075,41.6532,111371.0
2017-06-02 10:40:00,54.69,54.75,54.64,54.72,80368.0,41.6455,41.6912,41.6075,41.6684,80368.0
2017-06-02 10:50:00,54.72,54.9,54.72,54.82,150519.0,41.6684,41.8055,41.6684,41.7445,150519.0
2017-06-02 11:00:00,54.82,54.84,54.75,54.77,89781.0,41.7445,41.7598,41.6912,41.7065,89781.0
2017-06-02 11:10:00,54.77,54.78,54.7,54.73,57475.0,41.7065,41.7141,41.6532,41.676,57475.0
2017-06-02 11:20:00,54.74,54.77,54.7,54.73,73271.0,41.6836,41.7065,41.6532,41.676,73271.0
2017-06-02 11:30:00,54.74,54.75,54.69,54.71,71252.0,41.6836,41.6912,41.6455,41.6608,71252.0
2017-06-02 11:40:00,54.72,54.79,54.69,54.78,68201.0,41.6684,41.7217,41.6455,41.7141,68201.0
2017-06-02 11:50:00,54.78,54.82,54.76,54.79,58910.0,41.7141,41.7445,41.6988,41.7217,58910.0
2017-06-02 12:00:00,54.78,54.85,54.78,54.78,63123.0,41.7141,41.7674,41.7141,41.7141,63123.0
2017-06-02 12:10:00,54.78,54.79,54.72,54.74,66642.0,41.7141,41.7217,41.6684,41.6836,66642.0
2017-06-02 12:20:00,54.74,54.75,54.68,54.7,67175.0,41.6836,41.6912,41.6379,41.6532,67175.0
2017-06-02 12:30:00,54.7,54.72,54.63,54.64,53349.0,41.6532,41.6684,41.5999,41.6075,53349.0
2017-06-02 12:40:00,54.64,54.73,54.62,54.72,138287.0,41.6075,41.676,41.5922,41.6684,138287.0
2017-06-02 12:50:00,54.71,54.84,54.68,54.84,83639.0,41.6608,41.7598,41.6379,41.7598,83639.0
2017-06-02 13:00:00,54.85,55.05,54.83,55.01,273428.0,41.7674,41.9197,41.7522,41.8892,273428.0
2017-06-02 13:10:00,55.0,55.05,54.99,55.02,127500.0,41.8816,41.9197,41.874,41.8968,127500.0
2017-06-02 13:20:00,55.02,55.06,55.01,55.04,66879.0,41.8968,41.9273,41.8892,41.9121,66879.0
2017-06-02 13:30:00,55.04,55.16,55.04,55.12,209572.0,41.9121,42.0034,41.9121,41.973,209572.0
2017-06-02 13:40:00,55.12,55.13,55.06,55.1,101680.0,41.973,41.9806,41.9273,41.9578,101680.0
2017-06-02 13:50:00,55.1,55.1,55.07,55.08,69369.0,41.9578,41.9578,41.9349,41.9425,69369.0
2017-06-02 14:00:00,55.07,55.09,55.02,55.03,91735.0,41.9349,41.9501,41.8968,41.9044,91735.0
2017-06-02 14:10:00,55.03,55.06,54.93,54.95,142854.0,41.9044,41.9273,41.8283,41.8435,142854.0
2017-06-02 14:20:00,54.95,54.99,54.86,54.87,136030.0,41.8435,41.874,41.775,41.7826,136030.0
2017-06-02 14:30:00,54.86,54.95,54.86,54.88,83110.0,41.775,41.8435,41.775,41.7902,83110.0
2017-06-02 14:40:00,54.89,54.93,54.86,54.86,115759.0,41.7978,41.8283,41.775,41.775,115759.0
2017-06-02 14:50:00,54.86,54.89,54.79,54.86,132893.0,41.775,41.7978,41.7217,41.775,132893.0
2017-06-02 15:00:00,54.86,55.06,54.85,55.03,233577.0,41.775,41.9273,41.7674,41.9044,233577.0
2017-06-02 15:10:00,55.02,55.08,55.01,55.07,118460.0,41.8968,41.9425,41.8892,41.9349,118460.0
2017-06-02 15:20:00,55.06,55.11,55.04,55.08,136369.0,41.9273,41.9654,41.9121,41.9425,136369.0
2017-06-02 15:30:00,55.08,55.17,55.07,55.09,172246.0,41.9425,42.0111,41.9349,41.9501,172246.0
2017-06-02 15:40:00,55.1,55.12,54.99,55.02,258727.0,41.9578,41.973,41.874,41.8968,258727.0
2017-06-02 15:50:00,55.03,55.06,54.93,54.96,944142.0,41.9044,41.9273,41.8283,41.8511,944142.0
2017-06-05 09:30:00,53.76,54.37,53.68,53.68,1018052.0,40.9374,41.4019,40.8764,40.8764,1018052.0
2017-06-05 09:40:00,53.69,53.7,53.26,53.54,611745.0,40.8841,40.8917,40.5566,40.7698,611745.0
2017-06-05 09:50:00,53.54,53.64,53.18,53.29,602047.0,40.7698,40.846,40.4957,40.5795,602047.0
2017-06-05 10:00:00,53.28,53.49,53.27,53.3,678682.0,40.5719,40.7318,40.5642,40.5871,678682.0
2017-06-05 10:10:00,53.3,53.38,53.11,53.12,536779.0,40.5871,40.648,40.4424,40.45,536779.0
2017-06-05 10:20:00,53.12,53.16,52.9,52.91,582902.0,40.45,40.4805,40.2825,40.2901,582902.0
2017-06-05 10:30:00,52.91,52.93,52.6,52.74,922846.0,40.2901,40.3053,40.054,40.1607,922846.0
2017-06-05 10:40:00,52.74,52.8,52.56,52.69,867600.0,40.1607,40.2063,40.0236,40.1226,867600.0
2017-06-05 10:50:00,52.7,52.79,52.6,52.62,421890.0,40.1302,40.1987,40.054,40.0693,421890.0
2017-06-05 11:00:00,52.62,52.73,52.6,52.69,577325.0,40.0693,40.153,40.054,40.1226,577325.0
2017-06-05 11:10:00,52.69,52.72,52.58,52.66,375606.0,40.1226,40.1454,40.0388,40.0997,375606.0
2017-06-05 11:20:00,52.67,52.77,52.65,52.69,496588.0,40.1073,40.1835,40.0921,40.1226,496588.0
2017-06-05 11:30:00,52.68,52.71,52.63,52.67,323696.0,40.115,40.1378,40.0769,40.1073,323696.0
2017-06-05 11:40:00,52.67,52.78,52.64,52.72,312487.0,40.1073,40.1911,40.0845,40.1454,312487.0
2017-06-05 11:50:00,52.72,52.78,52.64,52.65,772447.0,40.1454,40.1911,40.0845,40.0921,772447.0
2017-06-05 12:00:00,52.65,52.67,52.47,52.56,445029.0,40.0921,40.1073,39.9551,40.0236,445029.0
2017-06-05 12:10:00,52.57,52.57,52.5,52.51,243448.0,40.0312,40.0312,39.9779,39.9855,243448.0
2017-06-05 12:20:00,52.5,52.54,52.44,52.45,271299.0,39.9779,40.0084,39.9322,39.9398,271299.0
2017-06-05 12:30:00,52.45,52.48,52.36,52.45,246267.0,39.9398,39.9627,39.8713,39.9398,246267.0
2017-06-05 12:40:00,52.46,52.54,52.44,52.51,192831.0,39.9474,40.0084,39.9322,39.9855,192831.0
2017-06-05 12:50:00,52.51,52.59,52.5,52.54,122020.0,39.9855,40.0464,39.9779,40.0084,122020.0
2017-06-05 13:00:00,52.54,52.54,52.42,52.42,246049.0,40.0084,40.0084,39.917,39.917,246049.0
2017-06-05 13:10:00,52.42,52.49,52.41,52.48,266125.0,39.917,39.9703,39.9094,39.9627,266125.0
2017-06-05 13:20:00,52.48,52.53,52.43,52.46,195941.0,39.9627,40.0007,39.9246,39.9474,195941.0
2017-06-05 13:30:00,52.46,52.47,52.34,52.4,371733.0,39.9474,39.9551,39.8561,39.9017,371733.0
2017-06-05 13:40:00,52.4,52.49,52.38,52.41,192850.0,39.9017,39.9703,39.8865,39.9094,192850.0
2017-06-05 13:50:00,52.4,52.41,52.33,52.36,223596.0,39.9017,39.9094,39.8484,39.8713,223596.0
2017-06-05 14:00:00,52.35,52.35,52.26,52.29,256327.0,39.8637,39.8637,39.7951,39.818,256327.0
2017-06-05 14:10:00,52.3,52.39,52.29,52.36,171821.0,39.8256,39.8941,39.818,39.8713,171821.0
2017-06-05 14:20:00,52.35,52.35,52.23,52.27,324221.0,39.8637,39.8637,39.7723,39.8028,324221.0
2017-06-05 14:30:00,52.26,52.36,52.25,52.32,211588.0,39.7951,39.8713,39.7875,39.8408,211588.0
2017-06-05 14:40:00,52.32,52.36,52.27,52.3,271809.0,39.8408,39.8713,39.8028,39.8256,271809.0
2017-06-05 14:50:00,52.3,52.31,52.22,52.23,239194.0,39.8256,39.8332,39.7647,39.7723,239194.0
2017-06-05 15:00:00,52.22,52.36,52.21,52.36,469496.0,39.7647,39.8713,39.7571,39.8713,469496.0
2017-06-05 15:10:00,52.35,52.4,52.29,52.31,454050.0,39.8637,39.9017,39.818,39.8332,454050.0
2017-06-05 15:20:00,52.32,52.41,52.31,52.35,473351.0,39.8408,39.9094,39.8332,39.8637,473351.0
2017-06-05 15:30:00,52.35,52.48,52.34,52.46,524654.0,39.8637,39.9627,39.8561,39.9474,524654.0
2017-06-05 15:40:00,52.46,52.46,52.36,52.42,466854.0,39.9474,39.9474,39.8713,39.917,466854.0
2017-06-05 15:50:00,52.41,52.42,52.33,52.37,1013502.0,39.9094,39.917,39.8484,39.8789,1013502.0
2017-06-06 09:30:00,52.3,52.4,51.83,52.08,608125.0,39.8256,39.9017,39.4677,39.6581,608125.0
2017-06-06 09:40:00,52.07,52.22,51.93,51.96,305125.0,39.6505,39.7647,39.5438,39.5667,305125.0
2017-06-06 09:50:00,51.96,52.2,51.86,52.15,620108.0,39.5667,39.7494,39.4905,39.7114,620108.0
2017-06-06 10:00:00,52.14,52.28,52.02,52.03,679268.0,39.7038,39.8104,39.6124,39.62,679268.0
2017-06-06 10:10:00,52.03,52.05,51.89,51.93,299837.0,39.62,39.6352,39.5134,39.5438,299837.0
2017-06-06 10:20:00,51.93,52.04,51.89,51.97,216597.0,39.5438,39.6276,39.5134,39.5743,216597.0
2017-06-06 10:30:00,51.96,51.99,51.87,51.88,239390.0,39.5667,39.5895,39.4982,39.5058,239390.0
2017-06-06 10:40:00,51.88,51.9,51.76,51.79,230998.0,39.5058,39.521,39.4144,39.4372,230998.0
2017-06-06 10:50:00,51.79,51.88,51.78,51.82,208351.0,39.4372,39.5058,39.4296,39.4601,208351.0
2017-06-06 11:00:00,51.83,51.91,51.8,51.9,283843.0,39.4677,39.5286,39.4449,39.521,283843.0
2017-06-06 11:10:00,51.9,51.91,51.79,51.8,149082.0,39.521,39.5286,39.4372,39.4449,149082.0
2017-06-06 11:20:00,51.8,51.89,51.77,51.81,232970.0,39.4449,39.5134,39.422,39.4525,232970.0
2017-06-06 11:30:00,51.82,51.99,51.81,51.97,216411.0,39.4601,39.5895,39.4525,39.5743,216411.0
2017-06-06 11:40:00,51.98,52.07,51.96,51.97,180390.0,39.5819,39.6505,39.5667,39.5743,180390.0
2017-06-06 11:50:00,51.97,51.97,51.82,51.88,246631.0,39.5743,39.5743,39.4601,39.5058,246631.0
2017-06-06 12:00:00,51.88,51.94,51.83,51.83,157199.0,39.5058,39.5515,39.4677,39.4677,157199.0
2017-06-06 12:10:00,51.82,51.87,51.81,51.87,102367.0,39.4601,39.4982,39.4525,39.4982,102367.0
2017-06-06 12:20:00,51.86,51.91,51.84,51.85,268939.0,39.4905,39.5286,39.4753,39.4829,268939.0
2017-06-06 12:30:00,51.84,51.85,51.79,51.8,175683.0,39.4753,39.4829,39.4372,39.4449,175683.0
2017-06-06 12:40:00,51.8,51.8,51.7,51.76,191191.0,39.4449,39.4449,39.3687,39.4144,191191.0
2017-06-06 12:50:00,51.76,51.77,51.72,51.73,149683.0,39.4144,39.422,39.3839,39.3916,149683.0
2017-06-06 13:00:00,51.73,51.73,51.68,51.7,184960.0,39.3916,39.3916,39.3535,39.3687,184960.0
2017-06-06 13:10:00,51.69,51.78,51.69,51.75,243275.0,39.3611,39.4296,39.3611,39.4068,243275.0
2017-06-06 13:20:00,51.75,51.78,51.74,51.77,98047.0,39.4068,39.4296,39.3992,39.422,98047.0
2017-06-06 13:30:00,51.77,51.85,51.76,51.84,209866.0,39.422,39.4829,39.4144,39.4753,209866.0
2017-06-06 13:40:00,51.84,51.84,51.8,51.84,112078.0,39.4753,39.4753,39.4449,39.4753,112078.0
2017-06-06 13:50:00,51.83,51.94,51.82,51.94,147036.0,39.4677,39.5515,39.4601,39.5515,147036.0
2017-06-06 14:00:00,51.94,52.0,51.91,51.93,161100.0,39.5515,39.5972,39.5286,39.5438,161100.0
2017-06-06 14:10:00,51.93,51.97,51.92,51.94,158741.0,39.5438,39.5743,39.5362,39.5515,158741.0
2017-06-06 14:20:00,51.93,51.97,51.91,51.96,141893.0,39.5438,39.5743,39.5286,39.5667,141893.0
2017-06-06 14:30:00,51.96,51.98,51.91,51.95,178541.0,39.5667,39.5819,39.5286,39.5591,178541.0
2017-06-06 14:40:00,51.95,51.95,51.85,51.86,152779.0,39.5591,39.5591,39.4829,39.4905,152779.0
2017-06-06 14:50:00,51.87,51.87,51.81,51.82,132443.0,39.4982,39.4982,39.4525,39.4601,132443.0
2017-06-06 15:00:00,51.83,51.86,51.8,51.84,194713.0,39.4677,39.4905,39.4449,39.4753,194713.0
2017-06-06 15:10:00,51.85,51.86,51.77,51.86,131622.0,39.4829,39.4905,39.422,39.4905,131622.0
2017-06-06 15:20:00,51.86,51.86,51.78,51.83,229781.0,39.4905,39.4905,39.4296,39.4677,229781.0
2017-06-06 15:30:00,51.83,51.83,51.67,51.76,481603.0,39.4677,39.4677,39.3459,39.4144,481603.0
2017-06-06 15:40:00,51.76,51.82,51.74,51.8,436147.0,39.4144,39.4601,39.3992,39.4449,436147.0
2017-06-06 15:50:00,51.8,51.83,51.63,51.66,1225633.0,39.4449,39.4677,39.3154,39.3382,1225633.0
2017-06-07 09:30:00,51.86,52.0,51.56,52.0,486892.0,39.4905,39.5972,39.2621,39.5972,486892.0
2017-06-07 09:40:00,51.99,51.99,51.85,51.98,202364.0,39.5895,39.5895,39.4829,39.5819,202364.0
2017-06-07 09:50:00,51.98,52.23,51.98,52.2,268632.0,39.5819,39.7723,39.5819,39.7494,268632.0
2017-06-07 10:00:00,52.21,52.26,52.1,52.2,220746.0,39.7571,39.7951,39.6733,39.7494,220746.0
2017-06-07 10:10:00,52.19,52.2,52.12,52.15,153806.0,39.7418,39.7494,39.6885,39.7114,153806.0
2017-06-07 10:20:00,52.16,52.17,51.92,51.94,169104.0,39.719,39.7266,39.5362,39.5515,169104.0
2017-06-07 10:30:00,51.93,51.98,51.9,51.91,199386.0,39.5438,39.5819,39.521,39.5286,199386.0
2017-06-07 10:40:00,51.91,51.98,51.88,51.94,153527.0,39.5286,39.5819,39.5058,39.5515,153527.0
2017-06-07 10:50:00,51.94,51.98,51.89,51.97,117892.0,39.5515,39.5819,39.5134,39.5743,117892.0
2017-06-07 11:00:00,51.97,52.06,51.94,52.05,96274.0,39.5743,39.6428,39.5515,39.6352,96274.0
2017-06-07 11:10:00,52.05,52.12,52.02,52.05,158347.0,39.6352,39.6885,39.6124,39.6352,158347.0
2017-06-07 11:20:00,52.05,52.22,52.01,52.19,175304.0,39.6352,39.7647,39.6048,39.7418,175304.0
2017-06-07 11:30:00,52.19,52.19,52.12,52.13,154451.0,39.7418,39.7418,39.6885,39.6961,154451.0
2017-06-07 11:40:00,52.13,52.16,52.04,52.1,191597.0,39.6961,39.719,39.6276,39.6733,191597.0
2017-06-07 11:50:00,52.1,52.11,51.96,51.97,151643.0,39.6733,39.6809,39.5667,39.5743,151643.0
2017-06-07 12:00:00,51.97,51.99,51.92,51.94,132195.0,39.5743,39.5895,39.5362,39.5515,132195.0
2017-06-07 12:10:00,51.93,52.0,51.93,51.98,138783.0,39.5438,39.5972,39.5438,39.5819,138783.0
2017-06-07 12:20:00,51.98,52.05,51.95,52.04,69995.0,39.5819,39.6352,39.5591,39.6276,69995.0
2017-06-07 12:30:00,52.03,52.05,51.99,52.0,81301.0,39.62,39.6352,39.5895,39.5972,81301.0
2017-06-07 12:40:00,51.99,52.02,51.93,51.95,133951.0,39.5895,39.6124,39.5438,39.5591,133951.0
2017-06-07 12:50:00,51.94,52.01,51.9,52.01,154986.0,39.5515,39.6048,39.521,39.6048,154986.0
2017-06-07 13:00:00,52.01,52.03,51.94,51.96,108147.0,39.6048,39.62,39.5515,39.5667,108147.0
2017-06-07 13:10:00,51.97,52.02,51.96,52.01,63311.0,39.5743,39.6124,39.5667,39.6048,63311.0
2017-06-07 13:20:00,52.02,52.06,51.99,52.0,79590.0,39.6124,39.6428,39.5895,39.5972,79590.0
2017-06-07 13:30:00,52.0,52.02,51.97,51.98,65505.0,39.5972,39.6124,39.5743,39.5819,65505.0
2017-06-07 13:40:00,51.98,52.09,51.96,52.05,94508.0,39.5819,39.6657,39.5667,39.6352,94508.0
2017-06-07 13:50:00,52.05,52.15,52.03,52.11,111857.0,39.6352,39.7114,39.62,39.6809,111857.0
2017-06-07 14:00:00,52.1,52.13,52.08,52.11,101252.0,39.6733,39.6961,39.6581,39.6809,101252.0
2017-06-07 14:10:00,52.12,52.23,52.11,52.16,116776.0,39.6885,39.7723,39.6809,39.719,116776.0
2017-06-07 14:20:00,52.16,52.22,52.16,52.19,105438.0,39.719,39.7647,39.719,39.7418,105438.0
2017-06-07 14:30:00,52.2,52.28,52.19,52.27,131359.0,39.7494,39.8104,39.7418,39.8028,131359.0
2017-06-07 14:40:00,52.28,52.34,52.26,52.33,172139.0,39.8104,39.8561,39.7951,39.8484,172139.0
2017-06-07 14:50:00,52.33,52.39,52.32,52.39,129567.0,39.8484,39.8941,39.8408,39.8941,129567.0
2017-06-07 15:00:00,52.39,52.4,52.33,52.36,156426.0,39.8941,39.9017,39.8484,39.8713,156426.0
2017-06-07 15:10:00,52.37,52.52,52.36,52.51,273958.0,39.8789,39.9931,39.8713,39.9855,273958.0
2017-06-07 15:20:00,52.52,52.54,52.41,52.51,216228.0,39.9931,40.0084,39.9094,39.9855,216228.0
2017-06-07 15:30:00,52.52,52.55,52.46,52.51,250826.0,39.9931,40.016,39.9474,39.9855,250826.0
2017-06-07 15:40:00,52.52,52.56,52.48,52.52,477459.0,39.9931,40.0236,39.9627,39.9931,477459.0
2017-06-07 15:50:00,52.52,52.58,52.47,52.57,856419.0,39.9931,40.0388,39.9551,40.0312,856419.0
2017-06-08 09:30:00,52.6,53.33,52.55,53.32,588953.0,40.054,40.6099,40.016,40.6023,588953.0
2017-06-08 09:40:00,53.31,53.36,52.94,52.95,307333.0,40.5947,40.6328,40.3129,40.3206,307333.0
2017-06-08 09:50:00,52.98,53.1,52.78,53.05,280335.0,40.3434,40.4348,40.1911,40.3967,280335.0
2017-06-08 10:00:00,53.07,53.29,52.97,53.18,264257.0,40.4119,40.5795,40.3358,40.4957,264257.0
2017-06-08 10:10:00,53.17,53.27,53.05,53.23,272808.0,40.4881,40.5642,40.3967,40.5338,272808.0
2017-06-08 10:20:00,53.23,53.23,52.99,52.99,157828.0,40.5338,40.5338,40.351,40.351,157828.0
2017-06-08 10:30:00,53.0,53.05,52.98,53.02,241777.0,40.3586,40.3967,40.3434,40.3739,241777.0
2017-06-08 10:40:00,53.01,53.15,53.0,53.07,123718.0,40.3663,40.4729,40.3586,40.4119,123718.0
2017-06-08 10:50:00,53.06,53.27,53.02,53.22,177485.0,40.4043,40.5642,40.3739,40.5262,177485.0
2017-06-08 11:00:00,53.22,53.27,53.09,53.19,174180.0,40.5262,40.5642,40.4272,40.5033,174180.0
2017-06-08 11:10:00,53.19,53.28,53.17,53.23,183505.0,40.5033,40.5719,40.4881,40.5338,183505.0
2017-06-08 11:20:00,53.22,53.22,53.04,53.07,120362.0,40.5262,40.5262,40.3891,40.4119,120362.0
2017-06-08 11:30:00,53.08,53.08,52.96,53.07,224467.0,40.4196,40.4196,40.3282,40.4119,224467.0
2017-06-08 11:40:00,53.07,53.15,53.04,53.14,122895.0,40.4119,40.4729,40.3891,40.4652,122895.0
2017-06-08 11:50:00,53.14,53.2,53.07,53.14,165906.0,40.4652,40.5109,40.4119,40.4652,165906.0
2017-06-08 12:00:00,53.15,53.18,53.08,53.1,125512.0,40.4729,40.4957,40.4196,40.4348,125512.0
2017-06-08 12:10:00,53.1,53.19,53.08,53.13,147581.0,40.4348,40.5033,40.4196,40.4576,147581.0
2017-06-08 12:20:00,53.13,53.16,53.07,53.08,184709.0,40.4576,40.4805,40.4119,40.4196,184709.0
2017-06-08 12:30:00,53.07,53.1,52.88,52.92,121614.0,40.4119,40.4348,40.2673,40.2977,121614.0
2017-06-08 12:40:00,52.93,52.97,52.82,52.91,122117.0,40.3053,40.3358,40.2216,40.2901,122117.0
2017-06-08 12:50:00,52.91,52.96,52.85,52.95,73421.0,40.2901,40.3282,40.2444,40.3206,73421.0
2017-06-08 13:00:00,52.95,53.02,52.93,52.96,111828.0,40.3206,40.3739,40.3053,40.3282,111828.0
2017-06-08 13:10:00,52.97,52.97,52.85,52.87,84644.0,40.3358,40.3358,40.2444,40.2596,84644.0
2017-06-08 13:20:00,52.87,52.91,52.83,52.91,147588.0,40.2596,40.2901,40.2292,40.2901,147588.0
2017-06-08 13:30:00,52.9,52.94,52.87,52.92,85493.0,40.2825,40.3129,40.2596,40.2977,85493.0
2017-06-08 13:40:00,52.91,52.98,52.9,52.98,84441.0,40.2901,40.3434,40.2825,40.3434,84441.0
2017-06-08 13:50:00,52.97,52.99,52.9,52.9,138226.0,40.3358,40.351,40.2825,40.2825,138226.0
2017-06-08 14:00:00,52.9,52.95,52.85,52.87,103632.0,40.2825,40.3206,40.2444,40.2596,103632.0
2017-06-08 14:10:00,52.87,52.94,52.85,52.9,135749.0,40.2596,40.3129,40.2444,40.2825,135749.0
2017-06-08 14:20:00,52.9,52.92,52.85,52.91,126181.0,40.2825,40.2977,40.2444,40.2901,126181.0
2017-06-08 14:30:00,52.91,52.91,52.8,52.82,140541.0,40.2901,40.2901,40.2063,40.2216,140541.0
2017-06-08 14:40:00,52.82,52.85,52.76,52.79,130623.0,40.2216,40.2444,40.1759,40.1987,130623.0
2017-06-08 14:50:00,52.79,52.79,52.72,52.74,177146.0,40.1987,40.1987,40.1454,40.1607,177146.0
2017-06-08 15:00:00,52.74,52.84,52.73,52.84,115545.0,40.1607,40.2368,40.153,40.2368,115545.0
2017-06-08 15:10:00,52.84,52.88,52.79,52.88,187324.0,40.2368,40.2673,40.1987,40.2673,187324.0
2017-06-08 15:20:00,52.88,52.9,52.79,52.86,186923.0,40.2673,40.2825,40.1987,40.252,186923.0
2017-06-08 15:30:00,52.85,52.86,52.77,52.79,197272.0,40.2444,40.252,40.1835,40.1987,197272.0
2017-06-08 15:40:00,52.78,52.85,52.78,52.8,386611.0,40.1911,40.2444,40.1911,40.2063,386611.0
2017-06-08 15:50:00,52.8,52.92,52.75,52.85,747393.0,40.2063,40.2977,40.1683,40.2444,747393.0
2017-06-09 09:30:00,52.77,52.99,52.7,52.72,147267.0,40.1835,40.351,40.1302,40.1454,147267.0
2017-06-09 09:40:00,52.73,53.09,52.65,53.06,116560.0,40.153,40.4272,40.0921,40.4043,116560.0
2017-06-09 09:50:00,53.06,53.27,53.0,53.24,194513.0,40.4043,40.5642,40.3586,40.5414,194513.0
2017-06-09 10:00:00,53.25,53.4,53.22,53.24,233862.0,40.549,40.6632,40.5262,40.5414,233862.0
2017-06-09 10:10:00,53.25,53.37,53.23,53.36,264281.0,40.549,40.6404,40.5338,40.6328,264281.0
2017-06-09 10:20:00,53.37,53.54,53.35,53.47,253477.0,40.6404,40.7698,40.6252,40.7165,253477.0
2017-06-09 10:30:00,53.47,53.51,53.41,53.45,172863.0,40.7165,40.747,40.6708,40.7013,172863.0
2017-06-09 10:40:00,53.45,53.49,53.44,53.48,88590.0,40.7013,40.7318,40.6937,40.7241,88590.0
2017-06-09 10:50:00,53.48,53.53,53.42,53.5,115319.0,40.7241,40.7622,40.6785,40.7394,115319.0
2017-06-09 11:00:00,53.51,53.51,53.44,53.45,96423.0,40.747,40.747,40.6937,40.7013,96423.0
2017-06-09 11:10:00,53.45,53.49,53.45,53.49,95752.0,40.7013,40.7318,40.7013,40.7318,95752.0
2017-06-09 11:20:00,53.49,53.51,53.42,53.49,141560.0,40.7318,40.747,40.6785,40.7318,141560.0
2017-06-09 11:30:00,53.49,53.59,53.47,53.58,122132.0,40.7318,40.8079,40.7165,40.8003,122132.0
2017-06-09 11:40:00,53.57,53.63,53.2,53.62,249687.0,40.7927,40.8384,40.5109,40.8308,249687.0
2017-06-09 11:50:00,53.62,53.68,53.61,53.63,82690.0,40.8308,40.8764,40.8231,40.8384,82690.0
2017-06-09 12:00:00,53.64,53.71,53.63,53.69,86881.0,40.846,40.8993,40.8384,40.8841,86881.0
2017-06-09 12:10:00,53.7,53.74,53.66,53.73,98375.0,40.8917,40.9221,40.8612,40.9145,98375.0
2017-06-09 12:20:00,53.73,53.8,53.69,53.79,78602.0,40.9145,40.9678,40.8841,40.9602,78602.0
2017-06-09 12:30:00,53.8,53.94,53.78,53.91,160489.0,40.9678,41.0744,40.9526,41.0516,160489.0
2017-06-09 12:40:00,53.91,54.03,53.91,54.01,95956.0,41.0516,41.143,41.0516,41.1277,95956.0
2017-06-09 12:50:00,54.02,54.04,53.98,54.01,101426.0,41.1354,41.1506,41.1049,41.1277,101426.0
2017-06-09 13:00:00,54.01,54.1,54.0,54.1,76448.0,41.1277,41.1963,41.1201,41.1963,76448.0
2017-06-09 13:10:00,54.1,54.18,54.08,54.15,186012.0,41.1963,41.2572,41.181,41.2343,186012.0
2017-06-09 13:20:00,54.14,54.15,54.08,54.09,128263.0,41.2267,41.2343,41.181,41.1887,128263.0
2017-06-09 13:30:00,54.08,54.1,54.01,54.04,92174.0,41.181,41.1963,41.1277,41.1506,92174.0
2017-06-09 13:40:00,54.04,54.05,54.0,54.04,80669.0,41.1506,41.1582,41.1201,41.1506,80669.0
2017-06-09 13:50:00,54.04,54.08,53.99,53.99,123207.0,41.1506,41.181,41.1125,41.1125,123207.0
2017-06-09 14:00:00,54.0,54.02,53.87,53.88,139942.0,41.1201,41.1354,41.0211,41.0287,139942.0
2017-06-09 14:10:00,53.87,53.9,53.84,53.89,119660.0,41.0211,41.044,40.9983,41.0364,119660.0
2017-06-09 14:20:00,53.88,53.94,53.88,53.92,142201.0,41.0287,41.0744,41.0287,41.0592,142201.0
2017-06-09 14:30:00,53.91,53.97,53.82,53.85,137714.0,41.0516,41.0973,40.9831,41.0059,137714.0
2017-06-09 14:40:00,53.84,53.85,53.68,53.68,207355.0,40.9983,41.0059,40.8764,40.8764,207355.0
2017-06-09 14:50:00,53.68,53.74,53.63,53.65,287793.0,40.8764,40.9221,40.8384,40.8536,287793.0
2017-06-09 15:00:00,53.65,53.81,53.65,53.71,173207.0,40.8536,40.9754,40.8536,40.8993,173207.0
2017-06-09 15:10:00,53.72,53.74,53.57,53.62,158889.0,40.9069,40.9221,40.7927,40.8308,158889.0
2017-06-09 15:20:00,53.63,53.72,53.58,53.71,159664.0,40.8384,40.9069,40.8003,40.8993,159664.0
2017-06-09 15:30:00,53.71,53.72,53.53,53.55,272413.0,40.8993,40.9069,40.7622,40.7775,272413.0
2017-06-09 15:40:00,53.55,53.74,53.55,53.7,518731.0,40.7775,40.9221,40.7775,40.8917,518731.0
2017-06-09 15:50:00,53.69,53.78,53.67,53.73,597187.0,40.8841,40.9526,40.8688,40.9145,597187.0
2017-06-12 09:30:00,53.75,53.84,53.51,53.52,218104.0,40.9297,40.9983,40.747,40.7546,218104.0
2017-06-12 09:40:00,53.52,53.97,53.49,53.88,212181.0,40.7546,41.0973,40.7318,41.0287,212181.0
2017-06-12 09:50:00,53.89,53.98,53.85,53.95,245325.0,41.0364,41.1049,41.0059,41.082,245325.0
2017-06-12 10:00:00,53.95,54.05,53.89,54.05,269582.0,41.082,41.1582,41.0364,41.1582,269582.0
2017-06-12 10:10:00,54.04,54.05,53.8,53.8,178239.0,41.1506,41.1582,40.9678,40.9678,178239.0
2017-06-12 10:20:00,53.79,54.22,53.78,54.21,206870.0,40.9602,41.2876,40.9526,41.28,206870.0
2017-06-12 10:30:00,54.21,54.23,54.03,54.07,132773.0,41.28,41.2953,41.143,41.1734,132773.0
2017-06-12 10:40:00,54.09,54.09,53.95,53.95,152014.0,41.1887,41.1887,41.082,41.082,152014.0
2017-06-12 10:50:00,53.94,54.05,53.94,53.97,197540.0,41.0744,41.1582,41.0744,41.0973,197540.0
2017-06-12 11:00:00,53.97,54.0,53.78,53.79,144985.0,41.0973,41.1201,40.9526,40.9602,144985.0
2017-06-12 11:10:00,53.79,53.91,53.76,53.9,206031.0,40.9602,41.0516,40.9374,41.044,206031.0
2017-06-12 11:20:00,53.89,53.98,53.84,53.94,252225.0,41.0364,41.1049,40.9983,41.0744,252225.0
2017-06-12 11:30:00,53.95,54.02,53.92,53.99,134895.0,41.082,41.1354,41.0592,41.1125,134895.0
2017-06-12 11:40:00,53.99,54.09,53.96,54.07,115392.0,41.1125,41.1887,41.0897,41.1734,115392.0
2017-06-12 11:50:00,54.08,54.09,53.97,53.98,110025.0,41.181,41.1887,41.0973,41.1049,110025.0
2017-06-12 12:00:00,53.98,54.02,53.94,53.94,205542.0,41.1049,41.1354,41.0744,41.0744,205542.0
2017-06-12 12:10:00,53.94,53.98,53.87,53.98,90691.0,41.0744,41.1049,41.0211,41.1049,90691.0
2017-06-12 12:20:00,53.97,54.0,53.91,53.99,102522.0,41.0973,41.1201,41.0516,41.1125,102522.0
2017-06-12 12:30:00,54.0,54.13,53.98,54.09,124664.0,41.1201,41.2191,41.1049,41.1887,124664.0
2017-06-12 12:40:00,54.09,54.14,54.07,54.07,100219.0,41.1887,41.2267,41.1734,41.1734,100219.0
2017-06-12 12:50:00,54.07,54.19,54.07,54.17,268267.0,41.1734,41.2648,41.1734,41.2496,268267.0
2017-06-12 13:00:00,54.16,54.21,54.12,54.2,173024.0,41.242,41.28,41.2115,41.2724,173024.0
2017-06-12 13:10:00,54.19,54.22,54.16,54.19,90225.0,41.2648,41.2876,41.242,41.2648,90225.0
2017-06-12 13:20:00,54.19,54.27,54.19,54.24,119343.0,41.2648,41.3257,41.2648,41.3029,119343.0
2017-06-12 13:30:00,54.24,54.26,54.18,54.23,108503.0,41.3029,41.3181,41.2572,41.2953,108503.0
2017-06-12 13:40:00,54.23,54.29,54.17,54.26,194102.0,41.2953,41.341,41.2496,41.3181,194102.0
2017-06-12 13:50:00,54.26,54.35,54.21,54.34,162269.0,41.3181,41.3866,41.28,41.379,162269.0
2017-06-12 14:00:00,54.33,54.42,54.29,54.4,195914.0,41.3714,41.4399,41.341,41.4247,195914.0
2017-06-12 14:10:00,54.4,54.55,54.39,54.47,255520.0,41.4247,41.5389,41.4171,41.478,255520.0
2017-06-12 14:20:00,54.47,54.51,54.4,54.42,128611.0,41.478,41.5085,41.4247,41.4399,128611.0
2017-06-12 14:30:00,54.43,54.49,54.42,54.48,132984.0,41.4476,41.4932,41.4399,41.4856,132984.0
2017-06-12 14:40:00,54.48,54.49,54.41,54.41,110001.0,41.4856,41.4932,41.4323,41.4323,110001.0
2017-06-12 14:50:00,54.42,54.45,54.35,54.38,158795.0,41.4399,41.4628,41.3866,41.4095,158795.0
2017-06-12 15:00:00,54.38,54.38,54.27,54.28,144034.0,41.4095,41.4095,41.3257,41.3333,144034.0
2017-06-12 15:10:00,54.29,54.45,54.28,54.41,182389.0,41.341,41.4628,41.3333,41.4323,182389.0
2017-06-12 15:20:00,54.41,54.45,54.3,54.32,192976.0,41.4323,41.4628,41.3486,41.3638,192976.0
2017-06-12 15:30:00,54.33,54.45,54.32,54.41,178626.0,41.3714,41.4628,41.3638,41.4323,178626.0
2017-06-12 15:40:00,54.41,54.41,54.32,54.33,272835.0,41.4323,41.4323,41.3638,41.3714,272835.0
2017-06-12 15:50:00,54.34,54.43,54.33,54.37,619542.0,41.379,41.4476,41.3714,41.4019,619542.0
2017-06-13 09:30:00,54.19,54.27,53.9,54.07,237304.0,41.2648,41.3257,41.044,41.1734,237304.0
2017-06-13 09:40:00,54.08,54.08,53.92,53.94,193249.0,41.181,41.181,41.0592,41.0744,193249.0
2017-06-13 09:50:00,53.95,54.14,53.92,54.0,156538.0,41.082,41.2267,41.0592,41.1201,156538.0
2017-06-13 10:00:00,54.0,54.18,53.99,54.15,92267.0,41.1201,41.2572,41.1125,41.2343,92267.0
2017-06-13 10:10:00,54.15,54.2,54.1,54.17,75665.0,41.2343,41.2724,41.1963,41.2496,75665.0
2017-06-13 10:20:00,54.17,54.18,54.04,54.12,148601.0,41.2496,41.2572,41.1506,41.2115,148601.0
2017-06-13 10:30:00,54.12,54.15,54.09,54.13,122789.0,41.2115,41.2343,41.1887,41.2191,122789.0
2017-06-13 10:40:00,54.14,54.19,54.12,54.16,96741.0,41.2267,41.2648,41.2115,41.242,96741.0
2017-06-13 10:50:00,54.17,54.22,54.16,54.2,87488.0,41.2496,41.2876,41.242,41.2724,87488.0
2017-06-13 11:00:00,54.2,54.2,54.13,54.15,82649.0,41.2724,41.2724,41.2191,41.2343,82649.0
2017-06-13 11:10:00,54.15,54.16,54.13,54.14,120466.0,41.2343,41.242,41.2191,41.2267,120466.0
2017-06-13 11:20:00,54.14,54.15,54.07,54.09,103673.0,41.2267,41.2343,41.1734,41.1887,103673.0
2017-06-13 11:30:00,54.09,54.12,54.06,54.08,74723.0,41.1887,41.2115,41.1658,41.181,74723.0
2017-06-13 11:40:00,54.08,54.12,54.07,54.08,77843.0,41.181,41.2115,41.1734,41.181,77843.0
2017-06-13 11:50:00,54.09,54.09,54.02,54.03,65100.0,41.1887,41.1887,41.1354,41.143,65100.0
2017-06-13 12:00:00,54.02,54.04,54.0,54.03,74552.0,41.1354,41.1506,41.1201,41.143,74552.0
2017-06-13 12:10:00,54.03,54.12,54.02,54.11,35937.0,41.143,41.2115,41.1354,41.2039,35937.0
2017-06-13 12:20:00,54.11,54.14,54.09,54.12,48594.0,41.2039,41.2267,41.1887,41.2115,48594.0
2017-06-13 12:30:00,54.12,54.16,54.11,54.16,71888.0,41.2115,41.242,41.2039,41.242,71888.0
2017-06-13 12:40:00,54.16,54.22,54.15,54.2,143710.0,41.242,41.2876,41.2343,41.2724,143710.0
2017-06-13 12:50:00,54.2,54.2,54.15,54.16,43692.0,41.2724,41.2724,41.2343,41.242,43692.0
2017-06-13 13:00:00,54.16,54.18,54.09,54.1,57147.0,41.242,41.2572,41.1887,41.1963,57147.0
2017-06-13 13:10:00,54.09,54.16,54.09,54.13,55147.0,41.1887,41.242,41.1887,41.2191,55147.0
2017-06-13 13:20:00,54.14,54.14,54.11,54.12,34772.0,41.2267,41.2267,41.2039,41.2115,34772.0
2017-06-13 13:30:00,54.13,54.16,54.11,54.15,42831.0,41.2191,41.242,41.2039,41.2343,42831.0
2017-06-13 13:40:00,54.16,54.16,54.13,54.15,35656.0,41.242,41.242,41.2191,41.2343,35656.0
2017-06-13 13:50:00,54.15,54.22,54.14,54.2,60455.0,41.2343,41.2876,41.2267,41.2724,60455.0
2017-06-13 14:00:00,54.19,54.31,54.19,54.3,87921.0,41.2648,41.3562,41.2648,41.3486,87921.0
2017-06-13 14:10:00,54.29,54.32,54.26,54.29,56640.0,41.341,41.3638,41.3181,41.341,56640.0
2017-06-13 14:20:00,54.29,54.3,54.25,54.26,72324.0,41.341,41.3486,41.3105,41.3181,72324.0
2017-06-13 14:30:00,54.26,54.27,54.22,54.23,95011.0,41.3181,41.3257,41.2876,41.2953,95011.0
2017-06-13 14:40:00,54.22,54.23,54.19,54.22,68834.0,41.2876,41.2953,41.2648,41.2876,68834.0
2017-06-13 14:50:00,54.21,54.26,54.2,54.26,166005.0,41.28,41.3181,41.2724,41.3181,166005.0
2017-06-13 15:00:00,54.25,54.27,54.22,54.25,145336.0,41.3105,41.3257,41.2876,41.3105,145336.0
2017-06-13 15:10:00,54.25,54.25,54.22,54.24,68290.0,41.3105,41.3105,41.2876,41.3029,68290.0
2017-06-13 15:20:00,54.26,54.28,54.25,54.25,74900.0,41.3181,41.3333,41.3105,41.3105,74900.0
2017-06-13 15:30:00,54.26,54.32,54.21,54.22,173326.0,41.3181,41.3638,41.28,41.2876,173326.0
2017-06-13 15:40:00,54.22,54.22,54.16,54.17,106372.0,41.2876,41.2876,41.242,41.2496,106372.0
2017-06-13 15:50:00,54.17,54.21,54.12,54.2,348057.0,41.2496,41.28,41.2115,41.2724,348057.0
2017-06-14 09:30:00,54.24,54.4,54.13,54.38,119766.0,41.3029,41.4247,41.2191,41.4095,119766.0
2017-06-14 09:40:00,54.4,54.59,54.39,54.57,117760.0,41.4247,41.5694,41.4171,41.5542,117760.0
2017-06-14 09:50:00,54.56,54.57,54.37,54.42,139395.0,41.5466,41.5542,41.4019,41.4399,139395.0
2017-06-14 10:00:00,54.43,54.45,54.37,54.4,84920.0,41.4476,41.4628,41.4019,41.4247,84920.0
2017-06-14 10:10:00,54.39,54.48,54.34,54.45,106590.0,41.4171,41.4856,41.379,41.4628,106590.0
2017-06-14 10:20:00,54.45,54.51,54.44,54.44,106045.0,41.4628,41.5085,41.4552,41.4552,106045.0
2017-06-14 10:30:00,54.45,54.47,54.42,54.44,116640.0,41.4628,41.478,41.4399,41.4552,116640.0
2017-06-14 10:40:00,54.44,54.48,54.42,54.44,86995.0,41.4552,41.4856,41.4399,41.4552,86995.0
2017-06-14 10:50:00,54.44,54.47,54.28,54.31,98561.0,41.4552,41.478,41.3333,41.3562,98561.0
2017-06-14 11:00:00,54.3,54.46,54.28,54.45,68650.0,41.3486,41.4704,41.3333,41.4628,68650.0
2017-06-14 11:10:00,54.45,54.49,54.43,54.48,63878.0,41.4628,41.4932,41.4476,41.4856,63878.0
2017-06-14 11:20:00,54.49,54.5,54.44,54.46,56330.0,41.4932,41.5009,41.4552,41.4704,56330.0
2017-06-14 11:30:00,54.46,54.5,54.44,54.5,93530.0,41.4704,41.5009,41.4552,41.5009,93530.0
2017-06-14 11:40:00,54.49,54.52,54.47,54.51,69494.0,41.4932,41.5161,41.478,41.5085,69494.0
2017-06-14 11:50:00,54.51,54.6,54.51,54.54,80515.0,41.5085,41.577,41.5085,41.5313,80515.0
2017-06-14 12:00:00,54.54,54.6,54.54,54.59,88684.0,41.5313,41.577,41.5313,41.5694,88684.0
2017-06-14 12:10:00,54.59,54.6,54.51,54.56,118845.0,41.5694,41.577,41.5085,41.5466,118845.0
2017-06-14 12:20:00,54.56,54.61,54.54,54.59,82813.0,41.5466,41.5846,41.5313,41.5694,82813.0
2017-06-14 12:30:00,54.6,54.72,54.59,54.72,70414.0,41.577,41.6684,41.5694,41.6684,70414.0
2017-06-14 12:40:00,54.72,54.74,54.69,54.7,82062.0,41.6684,41.6836,41.6455,41.6532,82062.0
2017-06-14 12:50:00,54.7,54.7,54.65,54.66,54782.0,41.6532,41.6532,41.6151,41.6227,54782.0
2017-06-14 13:00:00,54.66,54.73,54.65,54.71,119820.0,41.6227,41.676,41.6151,41.6608,119820.0
2017-06-14 13:10:00,54.71,54.77,54.7,54.75,97166.0,41.6608,41.7065,41.6532,41.6912,97166.0
2017-06-14 13:20:00,54.75,54.82,54.74,54.8,49314.0,41.6912,41.7445,41.6836,41.7293,49314.0
2017-06-14 13:30:00,54.8,54.8,54.7,54.73,104511.0,41.7293,41.7293,41.6532,41.676,104511.0
2017-06-14 13:40:00,54.72,54.73,54.66,54.67,72396.0,41.6684,41.676,41.6227,41.6303,72396.0
2017-06-14 13:50:00,54.66,54.67,54.62,54.63,61997.0,41.6227,41.6303,41.5922,41.5999,61997.0
2017-06-14 14:00:00,54.63,54.66,54.56,54.63,76156.0,41.5999,41.6227,41.5466,41.5999,76156.0
2017-06-14 14:10:00,54.64,54.64,54.49,54.54,107878.0,41.6075,41.6075,41.4932,41.5313,107878.0
2017-06-14 14:20:00,54.55,54.61,54.52,54.61,63637.0,41.5389,41.5846,41.5161,41.5846,63637.0
2017-06-14 14:30:00,54.6,54.67,54.6,54.61,84792.0,41.577,41.6303,41.577,41.5846,84792.0
2017-06-14 14:40:00,54.61,54.62,54.48,54.48,162532.0,41.5846,41.5922,41.4856,41.4856,162532.0
2017-06-14 14:50:00,54.48,54.61,54.48,54.54,66487.0,41.4856,41.5846,41.4856,41.5313,66487.0
2017-06-14 15:00:00,54.53,54.56,54.49,54.55,65770.0,41.5237,41.5466,41.4932,41.5389,65770.0
2017-06-14 15:10:00,54.55,54.56,54.5,54.55,104571.0,41.5389,41.5466,41.5009,41.5389,104571.0
2017-06-14 15:20:00,54.55,54.57,54.52,54.53,157551.0,41.5389,41.5542,41.5161,41.5237,157551.0
2017-06-14 15:30:00,54.52,54.53,54.43,54.47,163017.0,41.5161,41.5237,41.4476,41.478,163017.0
2017-06-14 15:40:00,54.47,54.5,54.45,54.46,190592.0,41.478,41.5009,41.4628,41.4704,190592.0
2017-06-14 15:50:00,54.46,54.53,54.42,54.5,568037.0,41.4704,41.5237,41.4399,41.5009,568037.0
2017-06-15 09:30:00,54.49,54.74,54.44,54.57,218181.0,41.4932,41.6836,41.4552,41.5542,218181.0
2017-06-15 09:40:00,54.57,54.59,54.28,54.34,70487.0,41.5542,41.5694,41.3333,41.379,70487.0
2017-06-15 09:50:00,54.34,54.4,54.23,54.39,107054.0,41.379,41.4247,41.2953,41.4171,107054.0
2017-06-15 10:00:00,54.4,54.41,54.28,54.33,67097.0,41.4247,41.4323,41.3333,41.3714,67097.0
2017-06-15 10:10:00,54.33,54.39,54.28,54.39,82933.0,41.3714,41.4171,41.3333,41.4171,82933.0
2017-06-15 10:20:00,54.39,54.55,54.36,54.54,91906.0,41.4171,41.5389,41.3943,41.5313,91906.0
2017-06-15 10:30:00,54.54,54.59,54.45,54.55,80104.0,41.5313,41.5694,41.4628,41.5389,80104.0
2017-06-15 10:40:00,54.56,54.6,54.49,54.53,123535.0,41.5466,41.577,41.4932,41.5237,123535.0
2017-06-15 10:50:00,54.53,54.61,54.51,54.58,87802.0,41.5237,41.5846,41.5085,41.5618,87802.0
2017-06-15 11:00:00,54.59,54.61,54.45,54.46,95171.0,41.5694,41.5846,41.4628,41.4704,95171.0
2017-06-15 11:10:00,54.46,54.46,54.26,54.31,105842.0,41.4704,41.4704,41.3181,41.3562,105842.0
2017-06-15 11:20:00,54.31,54.39,54.29,54.38,47698.0,41.3562,41.4171,41.341,41.4095,47698.0
2017-06-15 11:30:00,54.38,54.44,54.35,54.36,54044.0,41.4095,41.4552,41.3866,41.3943,54044.0
2017-06-15 11:40:00,54.36,54.36,54.25,54.26,79239.0,41.3943,41.3943,41.3105,41.3181,79239.0
2017-06-15 11:50:00,54.26,54.27,54.17,54.25,100455.0,41.3181,41.3257,41.2496,41.3105,100455.0
2017-06-15 12:00:00,54.26,54.27,54.17,54.2,68388.0,41.3181,41.3257,41.2496,41.2724,68388.0
2017-06-15 12:10:00,54.2,54.26,54.19,54.21,184364.0,41.2724,41.3181,41.2648,41.28,184364.0
2017-06-15 12:20:00,54.21,54.21,54.06,54.13,81508.0,41.28,41.28,41.1658,41.2191,81508.0
2017-06-15 12:30:00,54.13,54.24,54.13,54.23,315440.0,41.2191,41.3029,41.2191,41.2953,315440.0
2017-06-15 12:40:00,54.24,54.31,54.23,54.27,137845.0,41.3029,41.3562,41.2953,41.3257,137845.0
2017-06-15 12:50:00,54.27,54.31,54.21,54.24,89373.0,41.3257,41.3562,41.28,41.3029,89373.0
2017-06-15 13:00:00,54.24,54.27,54.24,54.24,163525.0,41.3029,41.3257,41.3029,41.3029,163525.0
2017-06-15 13:10:00,54.24,54.26,54.16,54.18,75598.0,41.3029,41.3181,41.242,41.2572,75598.0
2017-06-15 13:20:00,54.18,54.19,54.14,54.16,48705.0,41.2572,41.2648,41.2267,41.242,48705.0
2017-06-15 13:30:00,54.16,54.18,54.13,54.13,58415.0,41.242,41.2572,41.2191,41.2191,58415.0
2017-06-15 13:40:00,54.14,54.14,54.04,54.07,182871.0,41.2267,41.2267,41.1506,41.1734,182871.0
2017-06-15 13:50:00,54.07,54.08,54.05,54.05,49245.0,41.1734,41.181,41.1582,41.1582,49245.0
2017-06-15 14:00:00,54.05,54.08,54.02,54.05,116043.0,41.1582,41.181,41.1354,41.1582,116043.0
2017-06-15 14:10:00,54.05,54.1,54.05,54.09,61481.0,41.1582,41.1963,41.1582,41.1887,61481.0
2017-06-15 14:20:00,54.09,54.16,54.08,54.14,61403.0,41.1887,41.242,41.181,41.2267,61403.0
2017-06-15 14:30:00,54.15,54.17,54.11,54.15,76723.0,41.2343,41.2496,41.2039,41.2343,76723.0
2017-06-15 14:40:00,54.14,54.21,54.14,54.2,72838.0,41.2267,41.28,41.2267,41.2724,72838.0
2017-06-15 14:50:00,54.2,54.22,54.14,54.22,108619.0,41.2724,41.2876,41.2267,41.2876,108619.0
2017-06-15 15:00:00,54.21,54.28,54.2,54.27,130348.0,41.28,41.3333,41.2724,41.3257,130348.0
2017-06-15 15:10:00,54.28,54.28,54.2,54.27,181890.0,41.3333,41.3333,41.2724,41.3257,181890.0
2017-06-15 15:20:00,54.27,54.31,54.25,54.29,130493.0,41.3257,41.3562,41.3105,41.341,130493.0
2017-06-15 15:30:00,54.28,54.31,54.26,54.29,134315.0,41.3333,41.3562,41.3181,41.341,134315.0
2017-06-15 15:40:00,54.29,54.29,54.19,54.21,209411.0,41.341,41.341,41.2648,41.28,209411.0
2017-06-15 15:50:00,54.22,54.28,54.18,54.28,341692.0,41.2876,41.3333,41.2572,41.3333,341692.0
2017-06-16 09:30:00,54.44,54.6,54.43,54.46,1091021.0,41.4552,41.577,41.4476,41.4704,1091021.0
2017-06-16 09:40:00,54.46,54.48,53.93,54.1,157492.0,41.4704,41.4856,41.0668,41.1963,157492.0
2017-06-16 09:50:00,54.1,54.15,54.01,54.04,131629.0,41.1963,41.2343,41.1277,41.1506,131629.0
2017-06-16 10:00:00,54.04,54.06,53.87,53.91,178083.0,41.1506,41.1658,41.0211,41.0516,178083.0
2017-06-16 10:10:00,53.92,54.07,53.88,53.96,119499.0,41.0592,41.1734,41.0287,41.0897,119499.0
2017-06-16 10:20:00,53.98,54.08,53.89,53.93,110051.0,41.1049,41.181,41.0364,41.0668,110051.0
2017-06-16 10:30:00,53.94,53.95,53.87,53.89,115542.0,41.0744,41.082,41.0211,41.0364,115542.0
2017-06-16 10:40:00,53.88,53.91,53.77,53.79,108927.0,41.0287,41.0516,40.945,40.9602,108927.0
2017-06-16 10:50:00,53.79,53.8,53.61,53.68,131762.0,40.9602,40.9678,40.8231,40.8764,131762.0
2017-06-16 11:00:00,53.68,53.75,53.64,53.72,140645.0,40.8764,40.9297,40.846,40.9069,140645.0
2017-06-16 11:10:00,53.72,53.8,53.68,53.69,184036.0,40.9069,40.9678,40.8764,40.8841,184036.0
2017-06-16 11:20:00,53.69,53.73,53.67,53.7,106342.0,40.8841,40.9145,40.8688,40.8917,106342.0
2017-06-16 11:30:00,53.7,53.8,53.69,53.79,207294.0,40.8917,40.9678,40.8841,40.9602,207294.0
2017-06-16 11:40:00,53.79,53.83,53.78,53.8,81768.0,40.9602,40.9907,40.9526,40.9678,81768.0
2017-06-16 11:50:00,53.8,53.9,53.78,53.89,82423.0,40.9678,41.044,40.9526,41.0364,82423.0
2017-06-16 12:00:00,53.89,53.94,53.78,53.78,85398.0,41.0364,41.0744,40.9526,40.9526,85398.0
2017-06-16 12:10:00,53.78,53.8,53.74,53.79,70905.0,40.9526,40.9678,40.9221,40.9602,70905.0
2017-06-16 12:20:00,53.8,53.9,53.8,53.89,54808.0,40.9678,41.044,40.9678,41.0364,54808.0
2017-06-16 12:30:00,53.88,53.93,53.86,53.91,70270.0,41.0287,41.0668,41.0135,41.0516,70270.0
2017-06-16 12:40:00,53.92,53.95,53.91,53.93,48300.0,41.0592,41.082,41.0516,41.0668,48300.0
2017-06-16 12:50:00,53.92,53.93,53.89,53.91,89861.0,41.0592,41.0668,41.0364,41.0516,89861.0
2017-06-16 13:00:00,53.91,53.92,53.82,53.88,111657.0,41.0516,41.0592,40.9831,41.0287,111657.0
2017-06-16 13:10:00,53.88,53.91,53.77,53.77,88929.0,41.0287,41.0516,40.945,40.945,88929.0
2017-06-16 13:20:00,53.77,53.88,53.77,53.87,58917.0,40.945,41.0287,40.945,41.0211,58917.0
2017-06-16 13:30:00,53.86,53.9,53.82,53.89,90903.0,41.0135,41.044,40.9831,41.0364,90903.0
2017-06-16 13:40:00,53.88,54.0,53.88,53.99,80871.0,41.0287,41.1201,41.0287,41.1125,80871.0
2017-06-16 13:50:00,53.99,53.99,53.92,53.95,46745.0,41.1125,41.1125,41.0592,41.082,46745.0
2017-06-16 14:00:00,53.95,53.99,53.93,53.98,53413.0,41.082,41.1125,41.0668,41.1049,53413.0
2017-06-16 14:10:00,53.98,54.01,53.97,53.98,88010.0,41.1049,41.1277,41.0973,41.1049,88010.0
2017-06-16 14:20:00,53.99,54.01,53.96,54.01,79211.0,41.1125,41.1277,41.0897,41.1277,79211.0
2017-06-16 14:30:00,54.0,54.07,53.99,54.02,90345.0,41.1201,41.1734,41.1125,41.1354,90345.0
2017-06-16 14:40:00,54.01,54.08,54.0,54.08,55704.0,41.1277,41.181,41.1201,41.181,55704.0
2017-06-16 14:50:00,54.07,54.1,54.04,54.09,89729.0,41.1734,41.1963,41.1506,41.1887,89729.0
2017-06-16 15:00:00,54.1,54.13,54.09,54.13,128808.0,41.1963,41.2191,41.1887,41.2191,128808.0
2017-06-16 15:10:00,54.13,54.22,54.09,54.2,205374.0,41.2191,41.2876,41.1887,41.2724,205374.0
2017-06-16 15:20:00,54.2,54.24,54.18,54.2,151898.0,41.2724,41.3029,41.2572,41.2724,151898.0
2017-06-16 15:30:00,54.2,54.26,54.19,54.21,237525.0,41.2724,41.3181,41.2648,41.28,237525.0
2017-06-16 15:40:00,54.21,54.31,54.16,54.3,332415.0,41.28,41.3562,41.242,41.3486,332415.0
2017-06-16 15:50:00,54.3,54.48,54.25,54.45,1322008.0,41.3486,41.4856,41.3105,41.4628,1322008.0
2017-06-19 09:30:00,54.46,54.65,54.32,54.59,187727.0,41.4704,41.6151,41.3638,41.5694,187727.0
2017-06-19 09:40:00,54.58,54.72,54.56,54.66,141039.0,41.5618,41.6684,41.5466,41.6227,141039.0
2017-06-19 09:50:00,54.66,54.75,54.57,54.73,121378.0,41.6227,41.6912,41.5542,41.676,121378.0
2017-06-19 10:00:00,54.72,54.89,54.7,54.78,148258.0,41.6684,41.7978,41.6532,41.7141,148258.0
2017-06-19 10:10:00,54.79,54.97,54.78,54.92,359961.0,41.7217,41.8588,41.7141,41.8207,359961.0
2017-06-19 10:20:00,54.93,55.05,54.91,54.96,279567.0,41.8283,41.9197,41.8131,41.8511,279567.0
2017-06-19 10:30:00,54.97,55.05,54.86,54.93,194021.0,41.8588,41.9197,41.775,41.8283,194021.0
2017-06-19 10:40:00,54.93,55.06,54.92,55.05,211910.0,41.8283,41.9273,41.8207,41.9197,211910.0
2017-06-19 10:50:00,55.04,55.06,54.79,54.82,134869.0,41.9121,41.9273,41.7217,41.7445,134869.0
2017-06-19 11:00:00,54.82,54.96,54.78,54.92,124332.0,41.7445,41.8511,41.7141,41.8207,124332.0
2017-06-19 11:10:00,54.92,54.98,54.88,54.96,103193.0,41.8207,41.8664,41.7902,41.8511,103193.0
2017-06-19 11:20:00,54.96,54.98,54.91,54.97,100400.0,41.8511,41.8664,41.8131,41.8588,100400.0
2017-06-19 11:30:00,54.97,55.02,54.96,54.97,132958.0,41.8588,41.8968,41.8511,41.8588,132958.0
2017-06-19 11:40:00,54.97,55.03,54.95,55.02,103011.0,41.8588,41.9044,41.8435,41.8968,103011.0
2017-06-19 11:50:00,55.01,55.08,55.01,55.08,81979.0,41.8892,41.9425,41.8892,41.9425,81979.0
2017-06-19 12:00:00,55.08,55.12,55.03,55.04,71430.0,41.9425,41.973,41.9044,41.9121,71430.0
2017-06-19 12:10:00,55.05,55.23,55.04,55.22,143263.0,41.9197,42.0567,41.9121,42.0491,143263.0
2017-06-19 12:20:00,55.22,55.24,55.13,55.16,86940.0,42.0491,42.0644,41.9806,42.0034,86940.0
2017-06-19 12:30:00,55.17,55.21,55.13,55.21,78794.0,42.0111,42.0415,41.9806,42.0415,78794.0
2017-06-19 12:40:00,55.2,55.23,55.18,55.2,61602.0,42.0339,42.0567,42.0187,42.0339,61602.0
2017-06-19 12:50:00,55.21,55.25,55.15,55.15,120140.0,42.0415,42.072,41.9958,41.9958,120140.0
2017-06-19 13:00:00,55.16,55.23,55.16,55.19,47753.0,42.0034,42.0567,42.0034,42.0263,47753.0
2017-06-19 13:10:00,55.2,55.22,55.19,55.22,50803.0,42.0339,42.0491,42.0263,42.0491,50803.0
2017-06-19 13:20:00,55.22,55.23,55.18,55.2,51378.0,42.0491,42.0567,42.0187,42.0339,51378.0
2017-06-19 13:30:00,55.19,55.22,55.13,55.18,72985.0,42.0263,42.0491,41.9806,42.0187,72985.0
2017-06-19 13:40:00,55.18,55.29,55.18,55.24,153620.0,42.0187,42.1024,42.0187,42.0644,153620.0
2017-06-19 13:50:00,55.24,55.26,55.18,55.25,106057.0,42.0644,42.0796,42.0187,42.072,106057.0
2017-06-19 14:00:00,55.25,55.28,55.21,55.24,116898.0,42.072,42.0948,42.0415,42.0644,116898.0
2017-06-19 14:10:00,55.23,55.34,55.23,55.34,83330.0,42.0567,42.1405,42.0567,42.1405,83330.0
2017-06-19 14:20:00,55.33,55.37,55.22,55.23,162228.0,42.1329,42.1634,42.0491,42.0567,162228.0
2017-06-19 14:30:00,55.24,55.28,55.19,55.24,90620.0,42.0644,42.0948,42.0263,42.0644,90620.0
2017-06-19 14:40:00,55.23,55.26,55.19,55.23,141176.0,42.0567,42.0796,42.0263,42.0567,141176.0
2017-06-19 14:50:00,55.23,55.25,55.19,55.2,89957.0,42.0567,42.072,42.0263,42.0339,89957.0
2017-06-19 15:00:00,55.2,55.21,55.18,55.19,80492.0,42.0339,42.0415,42.0187,42.0263,80492.0
2017-06-19 15:10:00,55.18,55.25,55.18,55.24,107456.0,42.0187,42.072,42.0187,42.0644,107456.0
2017-06-19 15:20:00,55.24,55.25,55.19,55.21,77670.0,42.0644,42.072,42.0263,42.0415,77670.0
2017-06-19 15:30:00,55.22,55.29,55.18,55.28,136892.0,42.0491,42.1024,42.0187,42.0948,136892.0
2017-06-19 15:40:00,55.28,55.3,55.25,55.28,135236.0,42.0948,42.11,42.072,42.0948,135236.0
2017-06-19 15:50:00,55.28,55.28,55.19,55.2,444627.0,42.0948,42.0948,42.0263,42.0339,444627.0
2017-06-20 09:30:00,55.27,55.48,55.1,55.45,215027.0,42.0872,42.2471,41.9578,42.2243,215027.0
2017-06-20 09:40:00,55.46,55.57,55.45,55.48,123210.0,42.2319,42.3157,42.2243,42.2471,123210.0
2017-06-20 09:50:00,55.49,55.57,55.41,55.55,134113.0,42.2547,42.3157,42.1938,42.3004,134113.0
2017-06-20 10:00:00,55.55,55.66,55.49,55.61,198440.0,42.3004,42.3842,42.2547,42.3461,198440.0
2017-06-20 10:10:00,55.61,55.77,55.61,55.62,174383.0,42.3461,42.4679,42.3461,42.3537,174383.0
2017-06-20 10:20:00,55.63,55.84,55.62,55.75,184164.0,42.3613,42.5213,42.3537,42.4527,184164.0
2017-06-20 10:30:00,55.75,55.85,55.72,55.84,193692.0,42.4527,42.5289,42.4299,42.5213,193692.0
2017-06-20 10:40:00,55.84,55.99,55.83,55.98,173244.0,42.5213,42.6355,42.5136,42.6279,173244.0
2017-06-20 10:50:00,55.98,56.18,55.97,56.12,375653.0,42.6279,42.7802,42.6202,42.7345,375653.0
2017-06-20 11:00:00,56.13,56.15,56.05,56.14,218694.0,42.7421,42.7573,42.6812,42.7497,218694.0
2017-06-20 11:10:00,56.15,56.38,56.11,56.35,273198.0,42.7573,42.9325,42.7269,42.9096,273198.0
2017-06-20 11:20:00,56.34,56.41,56.27,56.27,154350.0,42.902,42.9553,42.8487,42.8487,154350.0
2017-06-20 11:30:00,56.27,56.28,56.13,56.15,118726.0,42.8487,42.8563,42.7421,42.7573,118726.0
2017-06-20 11:40:00,56.15,56.19,56.1,56.19,183338.0,42.7573,42.7878,42.7192,42.7878,183338.0
2017-06-20 11:50:00,56.18,56.22,55.97,56.01,164523.0,42.7802,42.8106,42.6202,42.6507,164523.0
2017-06-20 12:00:00,56.01,56.11,56.0,56.08,111952.0,42.6507,42.7269,42.6431,42.704,111952.0
2017-06-20 12:10:00,56.07,56.08,55.92,55.93,93908.0,42.6964,42.704,42.5822,42.5898,93908.0
2017-06-20 12:20:00,55.93,55.99,55.89,55.92,173537.0,42.5898,42.6355,42.5593,42.5822,173537.0
2017-06-20 12:30:00,55.92,55.93,55.79,55.89,174512.0,42.5822,42.5898,42.4832,42.5593,174512.0
2017-06-20 12:40:00,55.89,56.08,55.89,56.03,106682.0,42.5593,42.704,42.5593,42.6659,106682.0
2017-06-20 12:50:00,56.04,56.11,56.0,56.1,103858.0,42.6735,42.7269,42.6431,42.7192,103858.0
2017-06-20 13:00:00,56.1,56.13,56.06,56.13,122054.0,42.7192,42.7421,42.6888,42.7421,122054.0
2017-06-20 13:10:00,56.12,56.15,56.05,56.1,129092.0,42.7345,42.7573,42.6812,42.7192,129092.0
2017-06-20 13:20:00,56.1,56.11,55.89,55.9,144888.0,42.7192,42.7269,42.5593,42.5669,144888.0
2017-06-20 13:30:00,55.9,55.98,55.9,55.97,113990.0,42.5669,42.6279,42.5669,42.6202,113990.0
2017-06-20 13:40:00,55.97,56.02,55.96,56.02,63898.0,42.6202,42.6583,42.6126,42.6583,63898.0
2017-06-20 13:50:00,56.02,56.02,55.93,55.98,87353.0,42.6583,42.6583,42.5898,42.6279,87353.0
2017-06-20 14:00:00,55.98,56.01,55.91,55.91,88880.0,42.6279,42.6507,42.5746,42.5746,88880.0
2017-06-20 14:10:00,55.92,55.93,55.84,55.84,71138.0,42.5822,42.5898,42.5213,42.5213,71138.0
2017-06-20 14:20:00,55.85,55.87,55.81,55.86,88761.0,42.5289,42.5441,42.4984,42.5365,88761.0
2017-06-20 14:30:00,55.85,55.88,55.79,55.82,94784.0,42.5289,42.5517,42.4832,42.506,94784.0
2017-06-20 14:40:00,55.83,55.9,55.78,55.8,83034.0,42.5136,42.5669,42.4756,42.4908,83034.0
2017-06-20 14:50:00,55.8,55.91,55.79,55.88,121270.0,42.4908,42.5746,42.4832,42.5517,121270.0
2017-06-20 15:00:00,55.88,55.9,55.79,55.8,139384.0,42.5517,42.5669,42.4832,42.4908,139384.0
2017-06-20 15:10:00,55.79,55.83,55.75,55.77,159610.0,42.4832,42.5136,42.4527,42.4679,159610.0
2017-06-20 15:20:00,55.77,55.77,55.7,55.75,127775.0,42.4679,42.4679,42.4146,42.4527,127775.0
2017-06-20 15:30:00,55.75,55.75,55.66,55.7,184801.0,42.4527,42.4527,42.3842,42.4146,184801.0
2017-06-20 15:40:00,55.7,55.72,55.67,55.68,211440.0,42.4146,42.4299,42.3918,42.3994,211440.0
2017-06-20 15:50:00,55.68,55.71,55.61,55.65,635568.0,42.3994,42.4223,42.3461,42.3766,635568.0
2017-06-21 09:30:00,55.75,55.94,55.68,55.85,182563.0,42.4527,42.5974,42.3994,42.5289,182563.0
2017-06-21 09:40:00,55.81,55.89,55.71,55.86,168203.0,42.4984,42.5593,42.4223,42.5365,168203.0
2017-06-21 09:50:00,55.87,55.92,55.6,55.74,259551.0,42.5441,42.5822,42.3385,42.4451,259551.0
2017-06-21 10:00:00,55.75,55.85,55.71,55.84,185044.0,42.4527,42.5289,42.4223,42.5213,185044.0
2017-06-21 10:10:00,55.85,55.87,55.66,55.7,129036.0,42.5289,42.5441,42.3842,42.4146,129036.0
2017-06-21 10:20:00,55.7,55.82,55.69,55.73,126628.0,42.4146,42.506,42.407,42.4375,126628.0
2017-06-21 10:30:00,55.72,55.82,55.7,55.8,165531.0,42.4299,42.506,42.4146,42.4908,165531.0
2017-06-21 10:40:00,55.8,56.58,55.79,55.86,1368306.0,42.4908,43.0847,42.4832,42.5365,1368306.0
2017-06-21 10:50:00,55.86,56.02,55.81,55.91,289195.0,42.5365,42.6583,42.4984,42.5746,289195.0
2017-06-21 11:00:00,55.91,55.93,55.66,55.74,248705.0,42.5746,42.5898,42.3842,42.4451,248705.0
2017-06-21 11:10:00,55.75,55.77,55.62,55.68,174859.0,42.4527,42.4679,42.3537,42.3994,174859.0
2017-06-21 11:20:00,55.68,55.84,55.67,55.83,202458.0,42.3994,42.5213,42.3918,42.5136,202458.0
2017-06-21 11:30:00,55.84,55.84,55.65,55.79,182928.0,42.5213,42.5213,42.3766,42.4832,182928.0
2017-06-21 11:40:00,55.79,55.93,55.73,55.88,117220.0,42.4832,42.5898,42.4375,42.5517,117220.0
2017-06-21 11:50:00,55.88,55.97,55.86,55.94,181372.0,42.5517,42.6202,42.5365,42.5974,181372.0
2017-06-21 12:00:00,55.94,56.1,55.93,56.06,208774.0,42.5974,42.7192,42.5898,42.6888,208774.0
2017-06-21 12:10:00,56.07,56.09,56.0,56.05,87471.0,42.6964,42.7116,42.6431,42.6812,87471.0
2017-06-21 12:20:00,56.05,56.11,56.02,56.06,112282.0,42.6812,42.7269,42.6583,42.6888,112282.0
2017-06-21 12:30:00,56.06,56.17,56.04,56.07,110235.0,42.6888,42.7725,42.6735,42.6964,110235.0
2017-06-21 12:40:00,56.07,56.16,56.06,56.12,161493.0,42.6964,42.7649,42.6888,42.7345,161493.0
2017-06-21 12:50:00,56.11,56.12,56.0,56.05,82323.0,42.7269,42.7345,42.6431,42.6812,82323.0
2017-06-21 13:00:00,56.05,56.05,55.88,55.92,101866.0,42.6812,42.6812,42.5517,42.5822,101866.0
2017-06-21 13:10:00,55.92,56.03,55.91,56.03,137406.0,42.5822,42.6659,42.5746,42.6659,137406.0
2017-06-21 13:20:00,56.03,56.11,56.02,56.11,134221.0,42.6659,42.7269,42.6583,42.7269,134221.0
2017-06-21 13:30:00,56.11,56.14,56.04,56.07,127371.0,42.7269,42.7497,42.6735,42.6964,127371.0
2017-06-21 13:40:00,56.08,56.12,56.03,56.1,86952.0,42.704,42.7345,42.6659,42.7192,86952.0
2017-06-21 13:50:00,56.1,56.13,56.09,56.13,150131.0,42.7192,42.7421,42.7116,42.7421,150131.0
2017-06-21 14:00:00,56.13,56.23,56.12,56.19,127745.0,42.7421,42.8182,42.7345,42.7878,127745.0
2017-06-21 14:10:00,56.19,56.33,56.18,56.26,144997.0,42.7878,42.8944,42.7802,42.8411,144997.0
2017-06-21 14:20:00,56.25,56.28,56.21,56.23,82518.0,42.8335,42.8563,42.803,42.8182,82518.0
2017-06-21 14:30:00,56.23,56.28,56.22,56.26,131673.0,42.8182,42.8563,42.8106,42.8411,131673.0
2017-06-21 14:40:00,56.26,56.31,56.25,56.26,113627.0,42.8411,42.8791,42.8335,42.8411,113627.0
2017-06-21 14:50:00,56.26,56.27,56.15,56.19,74116.0,42.8411,42.8487,42.7573,42.7878,74116.0
2017-06-21 15:00:00,56.19,56.24,56.15,56.24,154575.0,42.7878,42.8258,42.7573,42.8258,154575.0
2017-06-21 15:10:00,56.24,56.35,56.2,56.25,167556.0,42.8258,42.9096,42.7954,42.8335,167556.0
2017-06-21 15:20:00,56.25,56.26,56.12,56.12,92985.0,42.8335,42.8411,42.7345,42.7345,92985.0
2017-06-21 15:30:00,56.13,56.14,56.02,56.04,214614.0,42.7421,42.7497,42.6583,42.6735,214614.0
2017-06-21 15:40:00,56.04,56.15,56.03,56.05,255337.0,42.6735,42.7573,42.6659,42.6812,255337.0
2017-06-21 15:50:00,56.05,56.09,56.0,56.09,775024.0,42.6812,42.7116,42.6431,42.7116,775024.0
2017-06-22 09:30:00,56.27,56.57,56.15,56.46,205662.0,42.8487,43.0771,42.7573,42.9934,205662.0
2017-06-22 09:40:00,56.47,56.58,56.34,56.55,102653.0,43.001,43.0847,42.902,43.0619,102653.0
2017-06-22 09:50:00,56.54,56.68,56.51,56.66,123860.0,43.0543,43.1609,43.0314,43.1457,123860.0
2017-06-22 10:00:00,56.65,56.86,56.57,56.79,230294.0,43.1381,43.298,43.0771,43.2447,230294.0
2017-06-22 10:10:00,56.78,57.04,56.78,57.03,356963.0,43.237,43.435,43.237,43.4274,356963.0
2017-06-22 10:20:00,57.02,57.22,57.0,57.21,170204.0,43.4198,43.5721,43.4046,43.5645,170204.0
2017-06-22 10:30:00,57.22,57.4,57.13,57.38,253298.0,43.5721,43.7092,43.5036,43.6939,253298.0
2017-06-22 10:40:00,57.38,57.42,57.28,57.33,297391.0,43.6939,43.7244,43.6178,43.6559,297391.0
2017-06-22 10:50:00,57.32,57.53,57.31,57.4,296546.0,43.6482,43.8082,43.6406,43.7092,296546.0
2017-06-22 11:00:00,57.4,57.61,57.39,57.56,322541.0,43.7092,43.8691,43.7016,43.831,322541.0
2017-06-22 11:10:00,57.56,57.69,57.55,57.69,174618.0,43.831,43.93,43.8234,43.93,174618.0
2017-06-22 11:20:00,57.69,57.9,57.63,57.87,289347.0,43.93,44.0899,43.8843,44.0671,289347.0
2017-06-22 11:30:00,57.86,57.88,57.73,57.74,279742.0,44.0594,44.0747,43.9605,43.9681,279742.0
2017-06-22 11:40:00,57.75,57.85,57.73,57.83,286310.0,43.9757,44.0518,43.9605,44.0366,286310.0
2017-06-22 11:50:00,57.83,57.85,57.69,57.72,173405.0,44.0366,44.0518,43.93,43.9528,173405.0
2017-06-22 12:00:00,57.72,57.78,57.62,57.62,124848.0,43.9528,43.9985,43.8767,43.8767,124848.0
2017-06-22 12:10:00,57.61,57.63,57.52,57.53,118958.0,43.8691,43.8843,43.8005,43.8082,118958.0
2017-06-22 12:20:00,57.53,57.58,57.48,57.51,149349.0,43.8082,43.8462,43.7701,43.7929,149349.0
2017-06-22 12:30:00,57.52,57.68,57.51,57.68,77090.0,43.8005,43.9224,43.7929,43.9224,77090.0
2017-06-22 12:40:00,57.68,57.76,57.66,57.75,85502.0,43.9224,43.9833,43.9072,43.9757,85502.0
2017-06-22 12:50:00,57.75,57.77,57.68,57.69,89438.0,43.9757,43.9909,43.9224,43.93,89438.0
2017-06-22 13:00:00,57.69,57.72,57.62,57.71,127572.0,43.93,43.9528,43.8767,43.9452,127572.0
2017-06-22 13:10:00,57.7,57.7,57.53,57.54,76973.0,43.9376,43.9376,43.8082,43.8158,76973.0
2017-06-22 13:20:00,57.54,57.6,57.49,57.58,100515.0,43.8158,43.8615,43.7777,43.8462,100515.0
2017-06-22 13:30:00,57.58,57.7,57.52,57.52,162511.0,43.8462,43.9376,43.8005,43.8005,162511.0
2017-06-22 13:40:00,57.53,57.62,57.5,57.62,120500.0,43.8082,43.8767,43.7853,43.8767,120500.0
2017-06-22 13:50:00,57.62,57.63,57.46,57.49,113563.0,43.8767,43.8843,43.7549,43.7777,113563.0
2017-06-22 14:00:00,57.49,57.56,57.48,57.52,72338.0,43.7777,43.831,43.7701,43.8005,72338.0
2017-06-22 14:10:00,57.51,57.52,57.36,57.43,91570.0,43.7929,43.8005,43.6787,43.732,91570.0
2017-06-22 14:20:00,57.43,57.43,57.36,57.36,75562.0,43.732,43.732,43.6787,43.6787,75562.0
2017-06-22 14:30:00,57.36,57.46,57.33,57.34,139243.0,43.6787,43.7549,43.6559,43.6635,139243.0
2017-06-22 14:40:00,57.35,57.41,57.29,57.41,139615.0,43.6711,43.7168,43.6254,43.7168,139615.0
2017-06-22 14:50:00,57.4,57.44,57.38,57.43,112733.0,43.7092,43.7396,43.6939,43.732,112733.0
2017-06-22 15:00:00,57.42,57.43,57.3,57.32,97601.0,43.7244,43.732,43.633,43.6482,97601.0
2017-06-22 15:10:00,57.31,57.38,57.25,57.36,201737.0,43.6406,43.6939,43.5949,43.6787,201737.0
2017-06-22 15:20:00,57.36,57.42,57.32,57.32,146424.0,43.6787,43.7244,43.6482,43.6482,146424.0
2017-06-22 15:30:00,57.32,57.37,57.28,57.35,231094.0,43.6482,43.6863,43.6178,43.6711,231094.0
2017-06-22 15:40:00,57.36,57.38,57.31,57.32,342823.0,43.6787,43.6939,43.6406,43.6482,342823.0
2017-06-22 15:50:00,57.31,57.39,57.27,57.34,595506.0,43.6406,43.7016,43.6102,43.6635,595506.0
2017-06-23 09:30:00,57.27,57.36,57.1,57.22,146470.0,43.6102,43.6787,43.4807,43.5721,146470.0
2017-06-23 09:40:00,57.21,57.32,57.13,57.2,128840.0,43.5645,43.6482,43.5036,43.5569,128840.0
2017-06-23 09:50:00,57.18,57.2,57.02,57.04,75368.0,43.5416,43.5569,43.4198,43.435,75368.0
2017-06-23 10:00:00,57.03,57.03,56.82,56.86,183085.0,43.4274,43.4274,43.2675,43.298,183085.0
2017-06-23 10:10:00,56.85,56.95,56.85,56.87,189256.0,43.2903,43.3665,43.2903,43.3056,189256.0
2017-06-23 10:20:00,56.87,56.92,56.8,56.9,90932.0,43.3056,43.3437,43.2523,43.3284,90932.0
2017-06-23 10:30:00,56.9,56.94,56.86,56.88,317490.0,43.3284,43.3589,43.298,43.3132,317490.0
2017-06-23 10:40:00,56.89,57.19,56.88,57.08,244681.0,43.3208,43.5493,43.3132,43.4655,244681.0
2017-06-23 10:50:00,57.08,57.14,57.06,57.12,125919.0,43.4655,43.5112,43.4503,43.4959,125919.0
2017-06-23 11:00:00,57.11,57.13,57.03,57.03,108673.0,43.4883,43.5036,43.4274,43.4274,108673.0
2017-06-23 11:10:00,57.03,57.07,56.97,57.0,96818.0,43.4274,43.4579,43.3817,43.4046,96818.0
2017-06-23 11:20:00,57.01,57.02,56.92,56.92,114706.0,43.4122,43.4198,43.3437,43.3437,114706.0
2017-06-23 11:30:00,56.92,56.95,56.85,56.88,99918.0,43.3437,43.3665,43.2903,43.3132,99918.0
2017-06-23 11:40:00,56.89,56.9,56.78,56.85,125541.0,43.3208,43.3284,43.237,43.2903,125541.0
2017-06-23 11:50:00,56.86,56.89,56.78,56.8,101854.0,43.298,43.3208,43.237,43.2523,101854.0
2017-06-23 12:00:00,56.79,56.82,56.75,56.79,82076.0,43.2447,43.2675,43.2142,43.2447,82076.0
2017-06-23 12:10:00,56.79,56.8,56.74,56.75,73071.0,43.2447,43.2523,43.2066,43.2142,73071.0
2017-06-23 12:20:00,56.76,56.81,56.75,56.79,86695.0,43.2218,43.2599,43.2142,43.2447,86695.0
2017-06-23 12:30:00,56.79,56.79,56.76,56.79,74805.0,43.2447,43.2447,43.2218,43.2447,74805.0
2017-06-23 12:40:00,56.79,56.79,56.7,56.7,96724.0,43.2447,43.2447,43.1761,43.1761,96724.0
2017-06-23 12:50:00,56.7,56.73,56.64,56.66,107850.0,43.1761,43.199,43.1304,43.1457,107850.0
2017-06-23 13:00:00,56.66,56.68,56.61,56.65,61996.0,43.1457,43.1609,43.1076,43.1381,61996.0
2017-06-23 13:10:00,56.64,56.65,56.6,56.62,74201.0,43.1304,43.1381,43.1,43.1152,74201.0
2017-06-23 13:20:00,56.63,56.65,56.57,56.62,97342.0,43.1228,43.1381,43.0771,43.1152,97342.0
2017-06-23 13:30:00,56.62,56.69,56.61,56.69,108567.0,43.1152,43.1685,43.1076,43.1685,108567.0
2017-06-23 13:40:00,56.69,56.7,56.61,56.64,115418.0,43.1685,43.1761,43.1076,43.1304,115418.0
2017-06-23 13:50:00,56.64,56.7,56.63,56.69,117198.0,43.1304,43.1761,43.1228,43.1685,117198.0
2017-06-23 14:00:00,56.7,56.7,56.59,56.61,129308.0,43.1761,43.1761,43.0924,43.1076,129308.0
2017-06-23 14:10:00,56.61,56.62,56.59,56.6,121740.0,43.1076,43.1152,43.0924,43.1,121740.0
2017-06-23 14:20:00,56.6,56.6,56.52,56.55,87223.0,43.1,43.1,43.0391,43.0619,87223.0
2017-06-23 14:30:00,56.55,56.58,56.54,56.55,98575.0,43.0619,43.0847,43.0543,43.0619,98575.0
2017-06-23 14:40:00,56.55,56.57,56.53,56.55,94913.0,43.0619,43.0771,43.0467,43.0619,94913.0
2017-06-23 14:50:00,56.56,56.57,56.53,56.54,107308.0,43.0695,43.0771,43.0467,43.0543,107308.0
2017-06-23 15:00:00,56.55,56.58,56.48,56.48,133609.0,43.0619,43.0847,43.0086,43.0086,133609.0
2017-06-23 15:10:00,56.48,56.51,56.43,56.44,148671.0,43.0086,43.0314,42.9705,42.9781,148671.0
2017-06-23 15:20:00,56.44,56.45,56.33,56.36,359969.0,42.9781,42.9858,42.8944,42.9172,359969.0
2017-06-23 15:30:00,56.36,56.36,56.24,56.28,571817.0,42.9172,42.9172,42.8258,42.8563,571817.0
2017-06-23 15:40:00,56.29,56.56,56.28,56.51,544422.0,42.8639,43.0695,42.8563,43.0314,544422.0
2017-06-23 15:50:00,56.52,56.76,56.45,56.68,879379.0,43.0391,43.2218,42.9858,43.1609,879379.0
2017-06-26 09:30:00,56.72,56.75,56.43,56.43,168991.0,43.1914,43.2142,42.9705,42.9705,168991.0
2017-06-26 09:40:00,56.44,56.59,56.37,56.47,130110.0,42.9781,43.0924,42.9248,43.001,130110.0
2017-06-26 09:50:00,56.46,56.46,56.35,56.38,80022.0,42.9934,42.9934,42.9096,42.9325,80022.0
2017-06-26 10:00:00,56.39,56.51,56.35,56.47,100979.0,42.9401,43.0314,42.9096,43.001,100979.0
2017-06-26 10:10:00,56.48,56.57,56.46,56.49,376910.0,43.0086,43.0771,42.9934,43.0162,376910.0
2017-06-26 10:20:00,56.48,56.5,56.45,56.49,177857.0,43.0086,43.0238,42.9858,43.0162,177857.0
2017-06-26 10:30:00,56.48,56.5,56.44,56.49,139347.0,43.0086,43.0238,42.9781,43.0162,139347.0
2017-06-26 10:40:00,56.49,56.5,56.44,56.47,113358.0,43.0162,43.0238,42.9781,43.001,113358.0
2017-06-26 10:50:00,56.47,56.62,56.46,56.62,119499.0,43.001,43.1152,42.9934,43.1152,119499.0
2017-06-26 11:00:00,56.62,56.66,56.57,56.63,113952.0,43.1152,43.1457,43.0771,43.1228,113952.0
2017-06-26 11:10:00,56.63,56.64,56.55,56.6,79600.0,43.1228,43.1304,43.0619,43.1,79600.0
2017-06-26 11:20:00,56.6,56.64,56.54,56.6,135323.0,43.1,43.1304,43.0543,43.1,135323.0
2017-06-26 11:30:00,56.59,56.62,56.53,56.57,96901.0,43.0924,43.1152,43.0467,43.0771,96901.0
2017-06-26 11:40:00,56.58,56.72,56.57,56.72,179266.0,43.0847,43.1914,43.0771,43.1914,179266.0
2017-06-26 11:50:00,56.73,56.82,56.68,56.8,111905.0,43.199,43.2675,43.1609,43.2523,111905.0
2017-06-26 12:00:00,56.79,56.82,56.71,56.76,119576.0,43.2447,43.2675,43.1837,43.2218,119576.0
2017-06-26 12:10:00,56.76,56.79,56.73,56.79,148284.0,43.2218,43.2447,43.199,43.2447,148284.0
2017-06-26 12:20:00,56.8,56.94,56.78,56.93,353016.0,43.2523,43.3589,43.237,43.3513,353016.0
2017-06-26 12:30:00,56.94,57.05,56.9,57.05,190203.0,43.3589,43.4426,43.3284,43.4426,190203.0
2017-06-26 12:40:00,57.06,57.27,57.06,57.26,157823.0,43.4503,43.6102,43.4503,43.6026,157823.0
2017-06-26 12:50:00,57.27,57.27,57.07,57.08,68035.0,43.6102,43.6102,43.4579,43.4655,68035.0
2017-06-26 13:00:00,57.08,57.14,57.01,57.14,81536.0,43.4655,43.5112,43.4122,43.5112,81536.0
2017-06-26 13:10:00,57.15,57.17,57.11,57.15,99476.0,43.5188,43.534,43.4883,43.5188,99476.0
2017-06-26 13:20:00,57.16,57.21,57.14,57.19,88584.0,43.5264,43.5645,43.5112,43.5493,88584.0
2017-06-26 13:30:00,57.19,57.2,57.14,57.19,73230.0,43.5493,43.5569,43.5112,43.5493,73230.0
2017-06-26 13:40:00,57.19,57.21,57.15,57.16,98007.0,43.5493,43.5645,43.5188,43.5264,98007.0
2017-06-26 13:50:00,57.16,57.18,57.02,57.03,69675.0,43.5264,43.5416,43.4198,43.4274,69675.0
2017-06-26 14:00:00,57.03,57.11,57.03,57.09,41115.0,43.4274,43.4883,43.4274,43.4731,41115.0
2017-06-26 14:10:00,57.08,57.08,57.0,57.03,55229.0,43.4655,43.4655,43.4046,43.4274,55229.0
2017-06-26 14:20:00,57.03,57.05,57.01,57.02,74576.0,43.4274,43.4426,43.4122,43.4198,74576.0
2017-06-26 14:30:00,57.02,57.03,56.94,56.96,70867.0,43.4198,43.4274,43.3589,43.3741,70867.0
2017-06-26 14:40:00,56.96,57.03,56.95,57.03,47221.0,43.3741,43.4274,43.3665,43.4274,47221.0
2017-06-26 14:50:00,57.02,57.04,57.0,57.04,53649.0,43.4198,43.435,43.4046,43.435,53649.0
2017-06-26 15:00:00,57.03,57.06,57.01,57.03,71953.0,43.4274,43.4503,43.4122,43.4274,71953.0
2017-06-26 15:10:00,57.04,57.08,57.01,57.05,94416.0,43.435,43.4655,43.4122,43.4426,94416.0
2017-06-26 15:20:00,57.06,57.06,57.01,57.03,69873.0,43.4503,43.4503,43.4122,43.4274,69873.0
2017-06-26 15:30:00,57.03,57.06,57.0,57.02,76620.0,43.4274,43.4503,43.4046,43.4198,76620.0
2017-06-26 15:40:00,57.02,57.05,56.99,57.01,93863.0,43.4198,43.4426,43.397,43.4122,93863.0
2017-06-26 15:50:00,57.01,57.02,56.9,56.92,409179.0,43.4122,43.4198,43.3284,43.3437,409179.0
2017-06-27 09:30:00,56.8,56.86,56.39,56.39,242226.0,43.2523,43.298,42.9401,42.9401,242226.0
2017-06-27 09:40:00,56.38,56.67,56.35,56.66,91098.0,42.9325,43.1533,42.9096,43.1457,91098.0
2017-06-27 09:50:00,56.66,56.66,56.36,56.41,139879.0,43.1457,43.1457,42.9172,42.9553,139879.0
2017-06-27 10:00:00,56.4,56.5,56.33,56.48,61361.0,42.9477,43.0238,42.8944,43.0086,61361.0
2017-06-27 10:10:00,56.48,56.48,56.36,56.44,81351.0,43.0086,43.0086,42.9172,42.9781,81351.0
2017-06-27 10:20:00,56.43,56.52,56.39,56.39,65143.0,42.9705,43.0391,42.9401,42.9401,65143.0
2017-06-27 10:30:00,56.39,56.43,56.35,56.39,146205.0,42.9401,42.9705,42.9096,42.9401,146205.0
2017-06-27 10:40:00,56.39,56.41,56.25,56.28,288603.0,42.9401,42.9553,42.8335,42.8563,288603.0
2017-06-27 10:50:00,56.29,56.31,56.27,56.28,89684.0,42.8639,42.8791,42.8487,42.8563,89684.0
2017-06-27 11:00:00,56.28,56.36,56.19,56.31,151272.0,42.8563,42.9172,42.7878,42.8791,151272.0
2017-06-27 11:10:00,56.32,56.33,56.11,56.12,196580.0,42.8868,42.8944,42.7269,42.7345,196580.0
2017-06-27 11:20:00,56.12,56.21,56.1,56.17,120620.0,42.7345,42.803,42.7192,42.7725,120620.0
2017-06-27 11:30:00,56.17,56.38,56.16,56.38,138940.0,42.7725,42.9325,42.7649,42.9325,138940.0
2017-06-27 11:40:00,56.38,56.48,56.38,56.43,58987.0,42.9325,43.0086,42.9325,42.9705,58987.0
2017-06-27 11:50:00,56.44,56.44,56.3,56.33,61025.0,42.9781,42.9781,42.8715,42.8944,61025.0
2017-06-27 12:00:00,56.34,56.39,56.32,56.37,41398.0,42.902,42.9401,42.8868,42.9248,41398.0
2017-06-27 12:10:00,56.36,56.37,56.29,56.3,44783.0,42.9172,42.9248,42.8639,42.8715,44783.0
2017-06-27 12:20:00,56.29,56.37,56.29,56.35,44995.0,42.8639,42.9248,42.8639,42.9096,44995.0
2017-06-27 12:30:00,56.35,56.36,56.28,56.31,42483.0,42.9096,42.9172,42.8563,42.8791,42483.0
2017-06-27 12:40:00,56.32,56.37,56.3,56.35,27279.0,42.8868,42.9248,42.8715,42.9096,27279.0
2017-06-27 12:50:00,56.34,56.38,56.27,56.31,84180.0,42.902,42.9325,42.8487,42.8791,84180.0
2017-06-27 13:00:00,56.31,56.32,56.26,56.26,36864.0,42.8791,42.8868,42.8411,42.8411,36864.0
2017-06-27 13:10:00,56.27,56.29,56.25,56.27,55623.0,42.8487,42.8639,42.8335,42.8487,55623.0
2017-06-27 13:20:00,56.28,56.3,56.24,56.27,85773.0,42.8563,42.8715,42.8258,42.8487,85773.0
2017-06-27 13:30:00,56.28,56.31,56.08,56.08,109076.0,42.8563,42.8791,42.704,42.704,109076.0
2017-06-27 13:40:00,56.08,56.17,55.99,56.15,139707.0,42.704,42.7725,42.6355,42.7573,139707.0
2017-06-27 13:50:00,56.16,56.17,56.02,56.1,100613.0,42.7649,42.7725,42.6583,42.7192,100613.0
2017-06-27 14:00:00,56.1,56.13,56.0,56.03,90458.0,42.7192,42.7421,42.6431,42.6659,90458.0
2017-06-27 14:10:00,56.02,56.12,56.01,56.1,79910.0,42.6583,42.7345,42.6507,42.7192,79910.0
2017-06-27 14:20:00,56.09,56.14,56.06,56.12,62797.0,42.7116,42.7497,42.6888,42.7345,62797.0
2017-06-27 14:30:00,56.12,56.17,56.12,56.16,100958.0,42.7345,42.7725,42.7345,42.7649,100958.0
2017-06-27 14:40:00,56.15,56.22,56.14,56.16,96187.0,42.7573,42.8106,42.7497,42.7649,96187.0
2017-06-27 14:50:00,56.16,56.18,56.1,56.1,70660.0,42.7649,42.7802,42.7192,42.7192,70660.0
2017-06-27 15:00:00,56.1,56.1,56.03,56.05,83466.0,42.7192,42.7192,42.6659,42.6812,83466.0
2017-06-27 15:10:00,56.04,56.11,56.01,56.08,98387.0,42.6735,42.7269,42.6507,42.704,98387.0
2017-06-27 15:20:00,56.09,56.11,55.89,55.93,170030.0,42.7116,42.7269,42.5593,42.5898,170030.0
2017-06-27 15:30:00,55.94,55.97,55.91,55.94,150314.0,42.5974,42.6202,42.5746,42.5974,150314.0
2017-06-27 15:40:00,55.94,56.0,55.9,55.92,201952.0,42.5974,42.6431,42.5669,42.5822,201952.0
2017-06-27 15:50:00,55.91,55.94,55.85,55.91,537285.0,42.5746,42.5974,42.5289,42.5746,537285.0
2017-06-28 09:30:00,56.15,56.35,56.01,56.19,113634.0,42.7573,42.9096,42.6507,42.7878,113634.0
2017-06-28 09:40:00,56.21,56.21,56.03,56.12,73067.0,42.803,42.803,42.6659,42.7345,73067.0
2017-06-28 09:50:00,56.11,56.18,56.02,56.13,78577.0,42.7269,42.7802,42.6583,42.7421,78577.0
2017-06-28 10:00:00,56.13,56.29,56.1,56.25,87241.0,42.7421,42.8639,42.7192,42.8335,87241.0
2017-06-28 10:10:00,56.25,56.38,56.21,56.31,75717.0,42.8335,42.9325,42.803,42.8791,75717.0
2017-06-28 10:20:00,56.32,56.32,56.19,56.24,56803.0,42.8868,42.8868,42.7878,42.8258,56803.0
2017-06-28 10:30:00,56.24,56.29,56.13,56.14,50225.0,42.8258,42.8639,42.7421,42.7497,50225.0
2017-06-28 10:40:00,56.14,56.24,56.11,56.13,82897.0,42.7497,42.8258,42.7269,42.7421,82897.0
2017-06-28 10:50:00,56.13,56.16,56.03,56.03,69200.0,42.7421,42.7649,42.6659,42.6659,69200.0
2017-06-28 11:00:00,56.03,56.08,55.99,55.99,70895.0,42.6659,42.704,42.6355,42.6355,70895.0
2017-06-28 11:10:00,55.99,56.07,55.96,56.07,86417.0,42.6355,42.6964,42.6126,42.6964,86417.0
2017-06-28 11:20:00,56.06,56.19,56.05,56.16,174149.0,42.6888,42.7878,42.6812,42.7649,174149.0
2017-06-28 11:30:00,56.17,56.21,56.1,56.17,85060.0,42.7725,42.803,42.7192,42.7725,85060.0
2017-06-28 11:40:00,56.17,56.26,56.16,56.25,166475.0,42.7725,42.8411,42.7649,42.8335,166475.0
2017-06-28 11:50:00,56.25,56.37,56.25,56.33,138696.0,42.8335,42.9248,42.8335,42.8944,138696.0
2017-06-28 12:00:00,56.32,56.32,56.17,56.2,48981.0,42.8868,42.8868,42.7725,42.7954,48981.0
2017-06-28 12:10:00,56.2,56.26,56.13,56.14,103883.0,42.7954,42.8411,42.7421,42.7497,103883.0
2017-06-28 12:20:00,56.14,56.14,56.04,56.1,54439.0,42.7497,42.7497,42.6735,42.7192,54439.0
2017-06-28 12:30:00,56.1,56.18,56.08,56.15,96816.0,42.7192,42.7802,42.704,42.7573,96816.0
2017-06-28 12:40:00,56.15,56.18,56.13,56.15,50972.0,42.7573,42.7802,42.7421,42.7573,50972.0
2017-06-28 12:50:00,56.15,56.16,56.09,56.13,27028.0,42.7573,42.7649,42.7116,42.7421,27028.0
2017-06-28 13:00:00,56.13,56.16,56.11,56.12,34901.0,42.7421,42.7649,42.7269,42.7345,34901.0
2017-06-28 13:10:00,56.12,56.21,56.1,56.21,51897.0,42.7345,42.803,42.7192,42.803,51897.0
2017-06-28 13:20:00,56.2,56.27,56.19,56.25,149716.0,42.7954,42.8487,42.7878,42.8335,149716.0
2017-06-28 13:30:00,56.24,56.25,56.21,56.24,60484.0,42.8258,42.8335,42.803,42.8258,60484.0
2017-06-28 13:40:00,56.23,56.29,56.21,56.29,104577.0,42.8182,42.8639,42.803,42.8639,104577.0
2017-06-28 13:50:00,56.28,56.29,56.22,56.24,157351.0,42.8563,42.8639,42.8106,42.8258,157351.0
2017-06-28 14:00:00,56.24,56.25,56.22,56.24,230250.0,42.8258,42.8335,42.8106,42.8258,230250.0
2017-06-28 14:10:00,56.24,56.25,56.22,56.24,150982.0,42.8258,42.8335,42.8106,42.8258,150982.0
2017-06-28 14:20:00,56.24,56.25,56.16,56.17,95813.0,42.8258,42.8335,42.7649,42.7725,95813.0
2017-06-28 14:30:00,56.18,56.19,56.1,56.13,151966.0,42.7802,42.7878,42.7192,42.7421,151966.0
2017-06-28 14:40:00,56.14,56.14,56.07,56.1,73376.0,42.7497,42.7497,42.6964,42.7192,73376.0
2017-06-28 14:50:00,56.09,56.1,56.03,56.05,79149.0,42.7116,42.7192,42.6659,42.6812,79149.0
2017-06-28 15:00:00,56.06,56.08,56.02,56.06,73196.0,42.6888,42.704,42.6583,42.6888,73196.0
2017-06-28 15:10:00,56.06,56.06,55.92,55.92,93172.0,42.6888,42.6888,42.5822,42.5822,93172.0
2017-06-28 15:20:00,55.92,55.94,55.89,55.91,90307.0,42.5822,42.5974,42.5593,42.5746,90307.0
2017-06-28 15:30:00,55.91,55.93,55.85,55.85,158373.0,42.5746,42.5898,42.5289,42.5289,158373.0
2017-06-28 15:40:00,55.85,55.86,55.77,55.8,201589.0,42.5289,42.5365,42.4679,42.4908,201589.0
2017-06-28 15:50:00,55.8,55.87,55.78,55.84,468709.0,42.4908,42.5441,42.4756,42.5213,468709.0
2017-06-29 09:30:00,55.91,56.13,55.84,56.06,210320.0,42.5746,42.7421,42.5213,42.6888,210320.0
2017-06-29 09:40:00,56.06,56.06,55.75,55.93,144462.0,42.6888,42.6888,42.4527,42.5898,144462.0
2017-06-29 09:50:00,55.93,55.93,55.64,55.66,64567.0,42.5898,42.5898,42.369,42.3842,64567.0
2017-06-29 10:00:00,55.66,55.66,55.49,55.65,137910.0,42.3842,42.3842,42.2547,42.3766,137910.0
2017-06-29 10:10:00,55.65,55.68,55.58,55.63,107265.0,42.3766,42.3994,42.3233,42.3613,107265.0
2017-06-29 10:20:00,55.64,55.68,55.6,55.64,79697.0,42.369,42.3994,42.3385,42.369,79697.0
2017-06-29 10:30:00,55.64,55.64,55.51,55.58,91121.0,42.369,42.369,42.27,42.3233,91121.0
2017-06-29 10:40:00,55.57,55.71,55.55,55.65,93127.0,42.3157,42.4223,42.3004,42.3766,93127.0
2017-06-29 10:50:00,55.65,55.88,55.65,55.84,103023.0,42.3766,42.5517,42.3766,42.5213,103023.0
2017-06-29 11:00:00,55.83,55.88,55.77,55.8,81385.0,42.5136,42.5517,42.4679,42.4908,81385.0
2017-06-29 11:10:00,55.8,55.8,55.69,55.7,76368.0,42.4908,42.4908,42.407,42.4146,76368.0
2017-06-29 11:20:00,55.7,55.71,55.62,55.67,59893.0,42.4146,42.4223,42.3537,42.3918,59893.0
2017-06-29 11:30:00,55.67,55.83,55.61,55.82,96315.0,42.3918,42.5136,42.3461,42.506,96315.0
2017-06-29 11:40:00,55.82,55.9,55.75,55.89,103861.0,42.506,42.5669,42.4527,42.5593,103861.0
2017-06-29 11:50:00,55.88,55.9,55.85,55.88,232761.0,42.5517,42.5669,42.5289,42.5517,232761.0
2017-06-29 12:00:00,55.88,55.88,55.71,55.72,113904.0,42.5517,42.5517,42.4223,42.4299,113904.0
2017-06-29 12:10:00,55.72,55.77,55.67,55.74,51972.0,42.4299,42.4679,42.3918,42.4451,51972.0
2017-06-29 12:20:00,55.73,55.78,55.71,55.73,45841.0,42.4375,42.4756,42.4223,42.4375,45841.0
2017-06-29 12:30:00,55.73,55.81,55.71,55.79,54954.0,42.4375,42.4984,42.4223,42.4832,54954.0
2017-06-29 12:40:00,55.79,55.9,55.79,55.87,74786.0,42.4832,42.5669,42.4832,42.5441,74786.0
2017-06-29 12:50:00,55.86,55.87,55.73,55.77,92113.0,42.5365,42.5441,42.4375,42.4679,92113.0
2017-06-29 13:00:00,55.77,55.84,55.75,55.77,96963.0,42.4679,42.5213,42.4527,42.4679,96963.0
2017-06-29 13:10:00,55.78,55.78,55.68,55.71,98292.0,42.4756,42.4756,42.3994,42.4223,98292.0
2017-06-29 13:20:00,55.7,55.71,55.53,55.56,120625.0,42.4146,42.4223,42.2852,42.308,120625.0
2017-06-29 13:30:00,55.56,55.8,55.56,55.73,135268.0,42.308,42.4908,42.308,42.4375,135268.0
2017-06-29 13:40:00,55.74,55.79,55.69,55.76,129027.0,42.4451,42.4832,42.407,42.4603,129027.0
2017-06-29 13:50:00,55.76,55.85,55.75,55.8,116088.0,42.4603,42.5289,42.4527,42.4908,116088.0
2017-06-29 14:00:00,55.8,55.86,55.72,55.85,58538.0,42.4908,42.5365,42.4299,42.5289,58538.0
2017-06-29 14:10:00,55.84,55.99,55.82,55.94,83415.0,42.5213,42.6355,42.506,42.5974,83415.0
2017-06-29 14:20:00,55.94,56.05,55.91,56.03,75067.0,42.5974,42.6812,42.5746,42.6659,75067.0
2017-06-29 14:30:00,56.03,56.09,55.94,55.98,145326.0,42.6659,42.7116,42.5974,42.6279,145326.0
2017-06-29 14:40:00,55.98,56.04,55.95,55.96,134920.0,42.6279,42.6735,42.605,42.6126,134920.0
2017-06-29 14:50:00,55.95,56.0,55.91,55.98,68600.0,42.605,42.6431,42.5746,42.6279,68600.0
2017-06-29 15:00:00,55.97,56.07,55.97,55.99,104566.0,42.6202,42.6964,42.6202,42.6355,104566.0
2017-06-29 15:10:00,55.99,56.03,55.92,56.02,101933.0,42.6355,42.6659,42.5822,42.6583,101933.0
2017-06-29 15:20:00,56.03,56.03,55.88,55.92,107396.0,42.6659,42.6659,42.5517,42.5822,107396.0
2017-06-29 15:30:00,55.93,56.02,55.93,55.97,119291.0,42.5898,42.6583,42.5898,42.6202,119291.0
2017-06-29 15:40:00,55.96,55.97,55.88,55.92,191414.0,42.6126,42.6202,42.5517,42.5822,191414.0
2017-06-29 15:50:00,55.91,55.93,55.8,55.81,362365.0,42.5746,42.5898,42.4908,42.4984,362365.0
2017-06-30 09:30:00,56.02,56.02,55.76,55.81,122024.0,42.6583,42.6583,42.4603,42.4984,122024.0
2017-06-30 09:40:00,55.8,55.88,55.68,55.87,165118.0,42.4908,42.5517,42.3994,42.5441,165118.0
2017-06-30 09:50:00,55.87,56.04,55.87,55.95,108874.0,42.5441,42.6735,42.5441,42.605,108874.0
2017-06-30 10:00:00,55.93,55.96,55.75,55.76,90661.0,42.5898,42.6126,42.4527,42.4603,90661.0
2017-06-30 10:10:00,55.76,55.82,55.73,55.77,100420.0,42.4603,42.506,42.4375,42.4679,100420.0
2017-06-30 10:20:00,55.78,55.87,55.77,55.78,46577.0,42.4756,42.5441,42.4679,42.4756,46577.0
2017-06-30 10:30:00,55.78,55.83,55.7,55.71,64843.0,42.4756,42.5136,42.4146,42.4223,64843.0
2017-06-30 10:40:00,55.7,55.91,55.69,55.88,136588.0,42.4146,42.5746,42.407,42.5517,136588.0
2017-06-30 10:50:00,55.88,55.89,55.79,55.81,47796.0,42.5517,42.5593,42.4832,42.4984,47796.0
2017-06-30 11:00:00,55.81,55.89,55.79,55.89,38934.0,42.4984,42.5593,42.4832,42.5593,38934.0
2017-06-30 11:10:00,55.89,55.91,55.8,55.84,47194.0,42.5593,42.5746,42.4908,42.5213,47194.0
2017-06-30 11:20:00,55.84,55.93,55.78,55.8,95614.0,42.5213,42.5898,42.4756,42.4908,95614.0
2017-06-30 11:30:00,55.79,55.8,55.68,55.74,71128.0,42.4832,42.4908,42.3994,42.4451,71128.0
2017-06-30 11:40:00,55.74,55.81,55.73,55.81,54618.0,42.4451,42.4984,42.4375,42.4984,54618.0
2017-06-30 11:50:00,55.81,55.89,55.8,55.88,41776.0,42.4984,42.5593,42.4908,42.5517,41776.0
2017-06-30 12:00:00,55.87,55.88,55.81,55.82,54445.0,42.5441,42.5517,42.4984,42.506,54445.0
2017-06-30 12:10:00,55.83,55.92,55.82,55.92,38291.0,42.5136,42.5822,42.506,42.5822,38291.0
2017-06-30 12:20:00,55.91,56.0,55.9,55.94,91747.0,42.5746,42.6431,42.5669,42.5974,91747.0
2017-06-30 12:30:00,55.94,55.99,55.94,55.95,71200.0,42.5974,42.6355,42.5974,42.605,71200.0
2017-06-30 12:40:00,55.96,55.96,55.94,55.95,36042.0,42.6126,42.6126,42.5974,42.605,36042.0
2017-06-30 12:50:00,55.96,56.04,55.95,56.04,85385.0,42.6126,42.6735,42.605,42.6735,85385.0
2017-06-30 13:00:00,56.04,56.07,56.0,56.0,30470.0,42.6735,42.6964,42.6431,42.6431,30470.0
2017-06-30 13:10:00,56.0,56.0,55.89,55.91,37836.0,42.6431,42.6431,42.5593,42.5746,37836.0
2017-06-30 13:20:00,55.91,55.95,55.9,55.91,40784.0,42.5746,42.605,42.5669,42.5746,40784.0
2017-06-30 13:30:00,55.91,55.92,55.82,55.84,108378.0,42.5746,42.5822,42.506,42.5213,108378.0
2017-06-30 13:40:00,55.83,55.96,55.83,55.95,82937.0,42.5136,42.6126,42.5136,42.605,82937.0
2017-06-30 13:50:00,55.95,56.01,55.94,55.98,58617.0,42.605,42.6507,42.5974,42.6279,58617.0
2017-06-30 14:00:00,55.98,55.98,55.92,55.96,45651.0,42.6279,42.6279,42.5822,42.6126,45651.0
2017-06-30 14:10:00,55.95,55.97,55.92,55.92,65261.0,42.605,42.6202,42.5822,42.5822,65261.0
2017-06-30 14:20:00,55.93,56.01,55.92,55.96,59176.0,42.5898,42.6507,42.5822,42.6126,59176.0
2017-06-30 14:30:00,55.96,55.97,55.93,55.94,42240.0,42.6126,42.6202,42.5898,42.5974,42240.0
2017-06-30 14:40:00,55.94,56.02,55.94,56.0,68969.0,42.5974,42.6583,42.5974,42.6431,68969.0
2017-06-30 14:50:00,56.01,56.01,55.95,55.99,55053.0,42.6507,42.6507,42.605,42.6355,55053.0
2017-06-30 15:00:00,55.99,56.01,55.98,55.98,58111.0,42.6355,42.6507,42.6279,42.6279,58111.0
2017-06-30 15:10:00,55.98,55.99,55.86,55.89,93602.0,42.6279,42.6355,42.5365,42.5593,93602.0
2017-06-30 15:20:00,55.89,55.94,55.88,55.93,50948.0,42.5593,42.5974,42.5517,42.5898,50948.0
2017-06-30 15:30:00,55.93,55.94,55.88,55.9,82851.0,42.5898,42.5974,42.5517,42.5669,82851.0
2017-06-30 15:40:00,55.9,55.97,55.9,55.94,138914.0,42.5669,42.6202,42.5669,42.5974,138914.0
2017-06-30 15:50:00,55.95,55.95,55.72,55.72,543688.0,42.605,42.605,42.4299,42.4299,543688.0
2017-07-03 09:30:00,56.34,56.82,56.18,56.8,495044.0,42.902,43.2675,42.7802,43.2523,495044.0
2017-07-03 09:40:00,56.8,56.88,56.59,56.68,184593.0,43.2523,43.3132,43.0924,43.1609,184593.0
2017-07-03 09:50:00,56.69,56.7,56.52,56.56,113169.0,43.1685,43.1761,43.0391,43.0695,113169.0
2017-07-03 10:00:00,56.56,56.59,56.5,56.5,124006.0,43.0695,43.0924,43.0238,43.0238,124006.0
2017-07-03 10:10:00,56.52,56.57,56.48,56.53,121964.0,43.0391,43.0771,43.0086,43.0467,121964.0
2017-07-03 10:20:00,56.53,56.61,56.5,56.56,130347.0,43.0467,43.1076,43.0238,43.0695,130347.0
2017-07-03 10:30:00,56.57,56.61,56.51,56.55,163271.0,43.0771,43.1076,43.0314,43.0619,163271.0
2017-07-03 10:40:00,56.55,56.59,56.52,56.54,119239.0,43.0619,43.0924,43.0391,43.0543,119239.0
2017-07-03 10:50:00,56.54,56.63,56.48,56.61,232042.0,43.0543,43.1228,43.0086,43.1076,232042.0
2017-07-03 11:00:00,56.61,56.65,56.55,56.57,154925.0,43.1076,43.1381,43.0619,43.0771,154925.0
2017-07-03 11:10:00,56.57,56.61,56.52,56.52,143755.0,43.0771,43.1076,43.0391,43.0391,143755.0
2017-07-03 11:20:00,56.52,56.56,56.49,56.52,160386.0,43.0391,43.0695,43.0162,43.0391,160386.0
2017-07-03 11:30:00,56.52,56.54,56.4,56.43,115042.0,43.0391,43.0543,42.9477,42.9705,115042.0
2017-07-03 11:40:00,56.42,56.46,56.36,56.4,72857.0,42.9629,42.9934,42.9172,42.9477,72857.0
2017-07-03 11:50:00,56.4,56.45,56.38,56.41,86061.0,42.9477,42.9858,42.9325,42.9553,86061.0
2017-07-03 12:00:00,56.41,56.43,56.33,56.36,99223.0,42.9553,42.9705,42.8944,42.9172,99223.0
2017-07-03 12:10:00,56.36,56.37,56.31,56.32,81984.0,42.9172,42.9248,42.8791,42.8868,81984.0
2017-07-03 12:20:00,56.32,56.37,56.31,56.36,104002.0,42.8868,42.9248,42.8791,42.9172,104002.0
2017-07-03 12:30:00,56.37,56.4,56.33,56.38,153161.0,42.9248,42.9477,42.8944,42.9325,153161.0
2017-07-03 12:40:00,56.38,56.38,56.3,56.33,175547.0,42.9325,42.9325,42.8715,42.8944,175547.0
2017-07-03 12:50:00,56.34,56.37,56.26,56.27,306191.0,42.902,42.9248,42.8411,42.8487,306191.0
2017-07-05 09:30:00,56.27,56.34,56.01,56.07,335983.0,43.1452,43.1989,42.9459,42.9919,335983.0
2017-07-05 09:40:00,56.07,56.08,55.77,55.77,176825.0,42.9919,42.9996,42.7619,42.7619,176825.0
2017-07-05 09:50:00,55.78,55.84,55.62,55.66,183598.0,42.7695,42.8155,42.6469,42.6775,183598.0
2017-07-05 10:00:00,55.65,55.7,55.55,55.66,88299.0,42.6699,42.7082,42.5932,42.6775,88299.0
2017-07-05 10:10:00,55.65,55.71,55.6,55.7,107876.0,42.6699,42.7159,42.6315,42.7082,107876.0
2017-07-05 10:20:00,55.7,55.86,55.68,55.84,267155.0,42.7082,42.8309,42.6929,42.8155,267155.0
2017-07-05 10:30:00,55.85,55.85,55.68,55.69,119123.0,42.8232,42.8232,42.6929,42.7005,119123.0
2017-07-05 10:40:00,55.69,55.75,55.65,55.75,152775.0,42.7005,42.7465,42.6699,42.7465,152775.0
2017-07-05 10:50:00,55.74,55.85,55.72,55.8,142391.0,42.7389,42.8232,42.7235,42.7849,142391.0
2017-07-05 11:00:00,55.8,55.92,55.78,55.91,99285.0,42.7849,42.8769,42.7695,42.8692,99285.0
2017-07-05 11:10:00,55.91,55.99,55.89,55.99,83742.0,42.8692,42.9306,42.8539,42.9306,83742.0
2017-07-05 11:20:00,55.98,56.0,55.88,55.92,81040.0,42.9229,42.9382,42.8462,42.8769,81040.0
2017-07-05 11:30:00,55.91,55.99,55.89,55.92,101103.0,42.8692,42.9306,42.8539,42.8769,101103.0
2017-07-05 11:40:00,55.91,55.94,55.89,55.93,104657.0,42.8692,42.8922,42.8539,42.8845,104657.0
2017-07-05 11:50:00,55.94,55.97,55.89,55.92,152063.0,42.8922,42.9152,42.8539,42.8769,152063.0
2017-07-05 12:00:00,55.93,56.0,55.91,55.96,86905.0,42.8845,42.9382,42.8692,42.9076,86905.0
2017-07-05 12:10:00,55.96,56.0,55.95,55.97,40811.0,42.9076,42.9382,42.8999,42.9152,40811.0
2017-07-05 12:20:00,55.98,55.99,55.94,55.98,79505.0,42.9229,42.9306,42.8922,42.9229,79505.0
2017-07-05 12:30:00,55.98,56.1,55.98,56.06,91089.0,42.9229,43.0149,42.9229,42.9842,91089.0
2017-07-05 12:40:00,56.05,56.14,56.05,56.13,75663.0,42.9766,43.0456,42.9766,43.0379,75663.0
2017-07-05 12:50:00,56.12,56.15,56.09,56.14,82149.0,43.0302,43.0532,43.0072,43.0456,82149.0
2017-07-05 13:00:00,56.14,56.21,56.11,56.19,65890.0,43.0456,43.0992,43.0226,43.0839,65890.0
2017-07-05 13:10:00,56.2,56.2,56.1,56.15,57905.0,43.0916,43.0916,43.0149,43.0532,57905.0
2017-07-05 13:20:00,56.15,56.21,56.14,56.16,69836.0,43.0532,43.0992,43.0456,43.0609,69836.0
2017-07-05 13:30:00,56.16,56.17,56.1,56.12,67148.0,43.0609,43.0686,43.0149,43.0302,67148.0
2017-07-05 13:40:00,56.11,56.13,56.07,56.08,66734.0,43.0226,43.0379,42.9919,42.9996,66734.0
2017-07-05 13:50:00,56.07,56.13,56.06,56.13,86630.0,42.9919,43.0379,42.9842,43.0379,86630.0
2017-07-05 14:00:00,56.13,56.19,56.06,56.1,66674.0,43.0379,43.0839,42.9842,43.0149,66674.0
2017-07-05 14:10:00,56.1,56.14,56.06,56.1,105366.0,43.0149,43.0456,42.9842,43.0149,105366.0
2017-07-05 14:20:00,56.11,56.2,56.1,56.2,57769.0,43.0226,43.0916,43.0149,43.0916,57769.0
2017-07-05 14:30:00,56.2,56.23,56.15,56.19,70683.0,43.0916,43.1146,43.0532,43.0839,70683.0
2017-07-05 14:40:00,56.19,56.19,56.13,56.19,100271.0,43.0839,43.0839,43.0379,43.0839,100271.0
2017-07-05 14:50:00,56.18,56.19,56.14,56.15,56264.0,43.0762,43.0839,43.0456,43.0532,56264.0
2017-07-05 15:00:00,56.15,56.22,56.14,56.2,72004.0,43.0532,43.1069,43.0456,43.0916,72004.0
2017-07-05 15:10:00,56.21,56.26,56.2,56.24,72193.0,43.0992,43.1376,43.0916,43.1222,72193.0
2017-07-05 15:20:00,56.23,56.28,56.22,56.27,102118.0,43.1146,43.1529,43.1069,43.1452,102118.0
2017-07-05 15:30:00,56.28,56.29,56.21,56.23,105490.0,43.1529,43.1606,43.0992,43.1146,105490.0
2017-07-05 15:40:00,56.23,56.34,56.23,56.26,221586.0,43.1146,43.1989,43.1146,43.1376,221586.0
2017-07-05 15:50:00,56.27,56.39,56.22,56.34,577571.0,43.1452,43.2373,43.1069,43.1989,577571.0
2017-07-06 09:30:00,56.1,56.21,55.8,55.8,367799.0,43.0149,43.0992,42.7849,42.7849,367799.0
2017-07-06 09:40:00,55.81,55.82,55.68,55.72,271238.0,42.7925,42.8002,42.6929,42.7235,271238.0
2017-07-06 09:50:00,55.73,55.79,55.68,55.76,134237.0,42.7312,42.7772,42.6929,42.7542,134237.0
2017-07-06 10:00:00,55.77,55.77,55.66,55.71,184636.0,42.7619,42.7619,42.6775,42.7159,184636.0
2017-07-06 10:10:00,55.71,55.74,55.55,55.58,217474.0,42.7159,42.7389,42.5932,42.6162,217474.0
2017-07-06 10:20:00,55.58,55.64,55.52,55.58,145136.0,42.6162,42.6622,42.5702,42.6162,145136.0
2017-07-06 10:30:00,55.57,55.58,55.46,55.49,131622.0,42.6085,42.6162,42.5242,42.5472,131622.0
2017-07-06 10:40:00,55.49,55.56,55.48,55.53,126752.0,42.5472,42.6009,42.5395,42.5778,126752.0
2017-07-06 10:50:00,55.52,55.54,55.49,55.52,80234.0,42.5702,42.5855,42.5472,42.5702,80234.0
2017-07-06 11:00:00,55.52,55.65,55.49,55.62,149144.0,42.5702,42.6699,42.5472,42.6469,149144.0
2017-07-06 11:10:00,55.6,55.65,55.53,55.57,206345.0,42.6315,42.6699,42.5778,42.6085,206345.0
2017-07-06 11:20:00,55.58,55.61,55.49,55.49,89922.0,42.6162,42.6392,42.5472,42.5472,89922.0
2017-07-06 11:30:00,55.49,55.57,55.49,55.56,75184.0,42.5472,42.6085,42.5472,42.6009,75184.0
2017-07-06 11:40:00,55.55,55.57,55.49,55.52,129721.0,42.5932,42.6085,42.5472,42.5702,129721.0
2017-07-06 11:50:00,55.52,55.6,55.49,55.5,80835.0,42.5702,42.6315,42.5472,42.5548,80835.0
2017-07-06 12:00:00,55.5,55.53,55.41,55.41,110493.0,42.5548,42.5778,42.4858,42.4858,110493.0
2017-07-06 12:10:00,55.42,55.43,55.35,55.4,142181.0,42.4935,42.5012,42.4398,42.4782,142181.0
2017-07-06 12:20:00,55.4,55.4,55.31,55.36,93195.0,42.4782,42.4782,42.4092,42.4475,93195.0
2017-07-06 12:30:00,55.36,55.44,55.34,55.41,49313.0,42.4475,42.5088,42.4322,42.4858,49313.0
2017-07-06 12:40:00,55.39,55.39,55.33,55.36,65691.0,42.4705,42.4705,42.4245,42.4475,65691.0
2017-07-06 12:50:00,55.36,55.37,55.29,55.29,68462.0,42.4475,42.4552,42.3938,42.3938,68462.0
2017-07-06 13:00:00,55.3,55.39,55.29,55.38,69134.0,42.4015,42.4705,42.3938,42.4628,69134.0
2017-07-06 13:10:00,55.37,55.5,55.37,55.49,63560.0,42.4552,42.5548,42.4552,42.5472,63560.0
2017-07-06 13:20:00,55.48,55.53,55.44,55.52,65961.0,42.5395,42.5778,42.5088,42.5702,65961.0
2017-07-06 13:30:00,55.52,55.53,55.48,55.52,68494.0,42.5702,42.5778,42.5395,42.5702,68494.0
2017-07-06 13:40:00,55.51,55.52,55.42,55.45,61927.0,42.5625,42.5702,42.4935,42.5165,61927.0
2017-07-06 13:50:00,55.44,55.44,55.37,55.4,45328.0,42.5088,42.5088,42.4552,42.4782,45328.0
2017-07-06 14:00:00,55.39,55.46,55.35,55.46,90407.0,42.4705,42.5242,42.4398,42.5242,90407.0
2017-07-06 14:10:00,55.45,55.46,55.36,55.37,78514.0,42.5165,42.5242,42.4475,42.4552,78514.0
2017-07-06 14:20:00,55.38,55.44,55.35,55.43,66914.0,42.4628,42.5088,42.4398,42.5012,66914.0
2017-07-06 14:30:00,55.42,55.43,55.39,55.41,94617.0,42.4935,42.5012,42.4705,42.4858,94617.0
2017-07-06 14:40:00,55.41,55.44,55.39,55.42,81700.0,42.4858,42.5088,42.4705,42.4935,81700.0
2017-07-06 14:50:00,55.43,55.46,55.4,55.41,54674.0,42.5012,42.5242,42.4782,42.4858,54674.0
2017-07-06 15:00:00,55.41,55.45,55.33,55.38,117544.0,42.4858,42.5165,42.4245,42.4628,117544.0
2017-07-06 15:10:00,55.38,55.42,55.35,55.41,83367.0,42.4628,42.4935,42.4398,42.4858,83367.0
2017-07-06 15:20:00,55.4,55.4,55.28,55.29,79318.0,42.4782,42.4782,42.3862,42.3938,79318.0
2017-07-06 15:30:00,55.28,55.32,55.25,55.27,136311.0,42.3862,42.4168,42.3632,42.3785,136311.0
2017-07-06 15:40:00,55.28,55.28,55.2,55.25,186114.0,42.3862,42.3862,42.3248,42.3632,186114.0
2017-07-06 15:50:00,55.26,55.33,55.25,55.3,373433.0,42.3708,42.4245,42.3632,42.4015,373433.0
2017-07-07 09:30:00,55.51,55.78,55.39,55.49,220169.0,42.5625,42.7695,42.4705,42.5472,220169.0
2017-07-07 09:40:00,55.5,55.51,55.16,55.19,116480.0,42.5548,42.5625,42.2941,42.3172,116480.0
2017-07-07 09:50:00,55.19,55.24,55.08,55.09,105662.0,42.3172,42.3555,42.2328,42.2405,105662.0
2017-07-07 10:00:00,55.08,55.17,55.07,55.14,85144.0,42.2328,42.3018,42.2251,42.2788,85144.0
2017-07-07 10:10:00,55.14,55.2,55.13,55.16,67379.0,42.2788,42.3248,42.2711,42.2941,67379.0
2017-07-07 10:20:00,55.17,55.31,55.14,55.3,164137.0,42.3018,42.4092,42.2788,42.4015,164137.0
2017-07-07 10:30:00,55.3,55.33,55.2,55.25,75695.0,42.4015,42.4245,42.3248,42.3632,75695.0
2017-07-07 10:40:00,55.25,55.29,55.2,55.23,79011.0,42.3632,42.3938,42.3248,42.3478,79011.0
2017-07-07 10:50:00,55.23,55.23,55.17,55.19,52373.0,42.3478,42.3478,42.3018,42.3172,52373.0
2017-07-07 11:00:00,55.18,55.39,55.17,55.36,118950.0,42.3095,42.4705,42.3018,42.4475,118950.0
2017-07-07 11:10:00,55.35,55.47,55.35,55.46,83124.0,42.4398,42.5318,42.4398,42.5242,83124.0
2017-07-07 11:20:00,55.46,55.59,55.42,55.53,132338.0,42.5242,42.6239,42.4935,42.5778,132338.0
2017-07-07 11:30:00,55.52,55.69,55.48,55.66,142374.0,42.5702,42.7005,42.5395,42.6775,142374.0
2017-07-07 11:40:00,55.66,55.68,55.59,55.61,152608.0,42.6775,42.6929,42.6239,42.6392,152608.0
2017-07-07 11:50:00,55.61,55.67,55.58,55.66,95093.0,42.6392,42.6852,42.6162,42.6775,95093.0
2017-07-07 12:00:00,55.66,55.68,55.6,55.63,93832.0,42.6775,42.6929,42.6315,42.6545,93832.0
2017-07-07 12:10:00,55.63,55.74,55.5,55.73,159377.0,42.6545,42.7389,42.5548,42.7312,159377.0
2017-07-07 12:20:00,55.73,55.82,55.72,55.76,95359.0,42.7312,42.8002,42.7235,42.7542,95359.0
2017-07-07 12:30:00,55.76,55.84,55.75,55.81,109663.0,42.7542,42.8155,42.7465,42.7925,109663.0
2017-07-07 12:40:00,55.8,55.82,55.7,55.72,47549.0,42.7849,42.8002,42.7082,42.7235,47549.0
2017-07-07 12:50:00,55.71,55.77,55.71,55.71,61316.0,42.7159,42.7619,42.7159,42.7159,61316.0
2017-07-07 13:00:00,55.71,55.72,55.64,55.65,54512.0,42.7159,42.7235,42.6622,42.6699,54512.0
2017-07-07 13:10:00,55.65,55.69,55.63,55.66,75043.0,42.6699,42.7005,42.6545,42.6775,75043.0
2017-07-07 13:20:00,55.66,55.66,55.57,55.6,56576.0,42.6775,42.6775,42.6085,42.6315,56576.0
2017-07-07 13:30:00,55.59,55.6,55.55,55.56,61728.0,42.6239,42.6315,42.5932,42.6009,61728.0
2017-07-07 13:40:00,55.56,55.58,55.46,55.5,81001.0,42.6009,42.6162,42.5242,42.5548,81001.0
2017-07-07 13:50:00,55.5,55.64,55.49,55.64,81980.0,42.5548,42.6622,42.5472,42.6622,81980.0
2017-07-07 14:00:00,55.64,55.77,55.64,55.77,90267.0,42.6622,42.7619,42.6622,42.7619,90267.0
2017-07-07 14:10:00,55.77,55.86,55.76,55.85,103035.0,42.7619,42.8309,42.7542,42.8232,103035.0
2017-07-07 14:20:00,55.86,55.94,55.84,55.93,155936.0,42.8309,42.8922,42.8155,42.8845,155936.0
2017-07-07 14:30:00,55.93,55.95,55.9,55.91,107958.0,42.8845,42.8999,42.8615,42.8692,107958.0
2017-07-07 14:40:00,55.91,55.99,55.91,55.91,122248.0,42.8692,42.9306,42.8692,42.8692,122248.0
2017-07-07 14:50:00,55.91,55.92,55.79,55.79,73703.0,42.8692,42.8769,42.7772,42.7772,73703.0
2017-07-07 15:00:00,55.8,55.84,55.79,55.81,116831.0,42.7849,42.8155,42.7772,42.7925,116831.0
2017-07-07 15:10:00,55.81,55.92,55.8,55.88,152447.0,42.7925,42.8769,42.7849,42.8462,152447.0
2017-07-07 15:20:00,55.88,56.0,55.87,55.89,137446.0,42.8462,42.9382,42.8385,42.8539,137446.0
2017-07-07 15:30:00,55.9,55.94,55.89,55.91,102490.0,42.8615,42.8922,42.8539,42.8692,102490.0
2017-07-07 15:40:00,55.91,55.98,55.9,55.93,217994.0,42.8692,42.9229,42.8615,42.8845,217994.0
2017-07-07 15:50:00,55.94,55.96,55.87,55.9,348258.0,42.8922,42.9076,42.8385,42.8615,348258.0
2017-07-10 09:30:00,56.1,56.12,55.87,55.94,145921.0,43.0149,43.0302,42.8385,42.8922,145921.0
2017-07-10 09:40:00,55.94,56.09,55.88,55.98,80854.0,42.8922,43.0072,42.8462,42.9229,80854.0
2017-07-10 09:50:00,55.97,56.08,55.93,56.08,73319.0,42.9152,42.9996,42.8845,42.9996,73319.0
2017-07-10 10:00:00,56.08,56.19,56.07,56.12,152532.0,42.9996,43.0839,42.9919,43.0302,152532.0
2017-07-10 10:10:00,56.13,56.3,56.12,56.27,133951.0,43.0379,43.1682,43.0302,43.1452,133951.0
2017-07-10 10:20:00,56.27,56.32,56.11,56.13,154925.0,43.1452,43.1836,43.0226,43.0379,154925.0
2017-07-10 10:30:00,56.13,56.14,55.97,56.04,127246.0,43.0379,43.0456,42.9152,42.9689,127246.0
2017-07-10 10:40:00,56.04,56.04,55.9,55.99,60419.0,42.9689,42.9689,42.8615,42.9306,60419.0
2017-07-10 10:50:00,55.99,56.09,55.98,56.01,98899.0,42.9306,43.0072,42.9229,42.9459,98899.0
2017-07-10 11:00:00,56.01,56.04,55.9,55.96,89142.0,42.9459,42.9689,42.8615,42.9076,89142.0
2017-07-10 11:10:00,55.97,56.0,55.92,55.95,73365.0,42.9152,42.9382,42.8769,42.8999,73365.0
2017-07-10 11:20:00,55.96,56.02,55.93,55.99,66499.0,42.9076,42.9536,42.8845,42.9306,66499.0
2017-07-10 11:30:00,55.98,56.05,55.97,56.04,51581.0,42.9229,42.9766,42.9152,42.9689,51581.0
2017-07-10 11:40:00,56.04,56.11,56.02,56.02,79574.0,42.9689,43.0226,42.9536,42.9536,79574.0
2017-07-10 11:50:00,56.02,56.1,56.02,56.1,56357.0,42.9536,43.0149,42.9536,43.0149,56357.0
2017-07-10 12:00:00,56.1,56.18,56.09,56.16,45886.0,43.0149,43.0762,43.0072,43.0609,45886.0
2017-07-10 12:10:00,56.16,56.19,56.12,56.16,43331.0,43.0609,43.0839,43.0302,43.0609,43331.0
2017-07-10 12:20:00,56.16,56.17,56.08,56.09,85592.0,43.0609,43.0686,42.9996,43.0072,85592.0
2017-07-10 12:30:00,56.09,56.12,55.98,56.0,69449.0,43.0072,43.0302,42.9229,42.9382,69449.0
2017-07-10 12:40:00,56.01,56.15,56.0,56.13,54418.0,42.9459,43.0532,42.9382,43.0379,54418.0
2017-07-10 12:50:00,56.13,56.15,56.09,56.11,36895.0,43.0379,43.0532,43.0072,43.0226,36895.0
2017-07-10 13:00:00,56.1,56.13,56.07,56.09,38995.0,43.0149,43.0379,42.9919,43.0072,38995.0
2017-07-10 13:10:00,56.08,56.09,56.02,56.09,44652.0,42.9996,43.0072,42.9536,43.0072,44652.0
2017-07-10 13:20:00,56.09,56.16,56.07,56.14,42427.0,43.0072,43.0609,42.9919,43.0456,42427.0
2017-07-10 13:30:00,56.14,56.16,56.1,56.12,53443.0,43.0456,43.0609,43.0149,43.0302,53443.0
2017-07-10 13:40:00,56.11,56.12,55.94,55.96,61604.0,43.0226,43.0302,42.8922,42.9076,61604.0
2017-07-10 13:50:00,55.95,55.98,55.91,55.94,71015.0,42.8999,42.9229,42.8692,42.8922,71015.0
2017-07-10 14:00:00,55.94,55.96,55.89,55.91,68078.0,42.8922,42.9076,42.8539,42.8692,68078.0
2017-07-10 14:10:00,55.91,55.93,55.85,55.85,79578.0,42.8692,42.8845,42.8232,42.8232,79578.0
2017-07-10 14:20:00,55.86,55.96,55.84,55.89,84957.0,42.8309,42.9076,42.8155,42.8539,84957.0
2017-07-10 14:30:00,55.89,55.91,55.82,55.86,77666.0,42.8539,42.8692,42.8002,42.8309,77666.0
2017-07-10 14:40:00,55.87,55.99,55.87,55.98,40972.0,42.8385,42.9306,42.8385,42.9229,40972.0
2017-07-10 14:50:00,55.99,56.02,55.97,56.0,62329.0,42.9306,42.9536,42.9152,42.9382,62329.0
2017-07-10 15:00:00,55.99,56.07,55.99,56.06,61914.0,42.9306,42.9919,42.9306,42.9842,61914.0
2017-07-10 15:10:00,56.06,56.1,56.04,56.07,67740.0,42.9842,43.0149,42.9689,42.9919,67740.0
2017-07-10 15:20:00,56.06,56.1,56.05,56.07,66321.0,42.9842,43.0149,42.9766,42.9919,66321.0
2017-07-10 15:30:00,56.06,56.1,56.05,56.09,104203.0,42.9842,43.0149,42.9766,43.0072,104203.0
2017-07-10 15:40:00,56.09,56.1,56.02,56.03,131021.0,43.0072,43.0149,42.9536,42.9612,131021.0
2017-07-10 15:50:00,56.04,56.05,55.91,55.95,326275.0,42.9689,42.9766,42.8692,42.8999,326275.0
2017-07-11 09:30:00,55.81,56.1,55.76,55.78,136890.0,42.7925,43.0149,42.7542,42.7695,136890.0
2017-07-11 09:40:00,55.78,55.78,55.4,55.41,188717.0,42.7695,42.7695,42.4782,42.4858,188717.0
2017-07-11 09:50:00,55.4,55.47,55.25,55.27,192327.0,42.4782,42.5318,42.3632,42.3785,192327.0
2017-07-11 10:00:00,55.25,55.34,55.2,55.34,115438.0,42.3632,42.4322,42.3248,42.4322,115438.0
2017-07-11 10:10:00,55.34,55.66,55.31,55.62,190919.0,42.4322,42.6775,42.4092,42.6469,190919.0
2017-07-11 10:20:00,55.62,55.68,55.5,55.55,151489.0,42.6469,42.6929,42.5548,42.5932,151489.0
2017-07-11 10:30:00,55.56,55.67,55.56,55.65,106574.0,42.6009,42.6852,42.6009,42.6699,106574.0
2017-07-11 10:40:00,55.65,55.65,55.54,55.57,84338.0,42.6699,42.6699,42.5855,42.6085,84338.0
2017-07-11 10:50:00,55.57,55.67,55.55,55.59,90305.0,42.6085,42.6852,42.5932,42.6239,90305.0
2017-07-11 11:00:00,55.58,55.66,55.54,55.55,91622.0,42.6162,42.6775,42.5855,42.5932,91622.0
2017-07-11 11:10:00,55.55,55.57,55.32,55.35,148134.0,42.5932,42.6085,42.4168,42.4398,148134.0
2017-07-11 11:20:00,55.35,55.37,55.11,55.22,167132.0,42.4398,42.4552,42.2558,42.3402,167132.0
2017-07-11 11:30:00,55.23,55.32,55.14,55.14,100090.0,42.3478,42.4168,42.2788,42.2788,100090.0
2017-07-11 11:40:00,55.15,55.17,55.11,55.13,117116.0,42.2865,42.3018,42.2558,42.2711,117116.0
2017-07-11 11:50:00,55.13,55.16,55.11,55.14,82502.0,42.2711,42.2941,42.2558,42.2788,82502.0
2017-07-11 12:00:00,55.14,55.16,55.09,55.14,112740.0,42.2788,42.2941,42.2405,42.2788,112740.0
2017-07-11 12:10:00,55.15,55.18,55.1,55.13,57996.0,42.2865,42.3095,42.2481,42.2711,57996.0
2017-07-11 12:20:00,55.12,55.15,55.1,55.14,76468.0,42.2635,42.2865,42.2481,42.2788,76468.0
2017-07-11 12:30:00,55.14,55.21,55.13,55.18,55107.0,42.2788,42.3325,42.2711,42.3095,55107.0
2017-07-11 12:40:00,55.19,55.26,55.16,55.24,44536.0,42.3172,42.3708,42.2941,42.3555,44536.0
2017-07-11 12:50:00,55.23,55.35,55.23,55.32,73265.0,42.3478,42.4398,42.3478,42.4168,73265.0
2017-07-11 13:00:00,55.31,55.4,55.29,55.37,53785.0,42.4092,42.4782,42.3938,42.4552,53785.0
2017-07-11 13:10:00,55.36,55.37,55.28,55.29,38336.0,42.4475,42.4552,42.3862,42.3938,38336.0
2017-07-11 13:20:00,55.28,55.31,55.25,55.26,89776.0,42.3862,42.4092,42.3632,42.3708,89776.0
2017-07-11 13:30:00,55.27,55.28,55.24,55.27,35992.0,42.3785,42.3862,42.3555,42.3785,35992.0
2017-07-11 13:40:00,55.28,55.38,55.25,55.3,105343.0,42.3862,42.4628,42.3632,42.4015,105343.0
2017-07-11 13:50:00,55.29,55.34,55.26,55.27,72236.0,42.3938,42.4322,42.3708,42.3785,72236.0
2017-07-11 14:00:00,55.28,55.34,55.26,55.31,146490.0,42.3862,42.4322,42.3708,42.4092,146490.0
2017-07-11 14:10:00,55.31,55.36,55.25,55.27,69679.0,42.4092,42.4475,42.3632,42.3785,69679.0
2017-07-11 14:20:00,55.27,55.39,55.27,55.37,52471.0,42.3785,42.4705,42.3785,42.4552,52471.0
2017-07-11 14:30:00,55.37,55.37,55.31,55.36,49544.0,42.4552,42.4552,42.4092,42.4475,49544.0
2017-07-11 14:40:00,55.35,55.38,55.28,55.28,44858.0,42.4398,42.4628,42.3862,42.3862,44858.0
2017-07-11 14:50:00,55.28,55.39,55.28,55.39,50451.0,42.3862,42.4705,42.3862,42.4705,50451.0
2017-07-11 15:00:00,55.38,55.38,55.33,55.34,56542.0,42.4628,42.4628,42.4245,42.4322,56542.0
2017-07-11 15:10:00,55.35,55.39,55.34,55.37,69806.0,42.4398,42.4705,42.4322,42.4552,69806.0
2017-07-11 15:20:00,55.37,55.38,55.32,55.32,75859.0,42.4552,42.4628,42.4168,42.4168,75859.0
2017-07-11 15:30:00,55.32,55.4,55.31,55.33,116052.0,42.4168,42.4782,42.4092,42.4245,116052.0
2017-07-11 15:40:00,55.32,55.35,55.27,55.34,123179.0,42.4168,42.4398,42.3785,42.4322,123179.0
2017-07-11 15:50:00,55.33,55.36,55.29,55.32,283342.0,42.4245,42.4475,42.3938,42.4168,283342.0
2017-07-12 09:30:00,55.64,55.71,55.43,55.67,198512.0,42.6622,42.7159,42.5012,42.6852,198512.0
2017-07-12 09:40:00,55.66,55.86,55.61,55.85,91434.0,42.6775,42.8309,42.6392,42.8232,91434.0
2017-07-12 09:50:00,55.84,55.9,55.76,55.81,79611.0,42.8155,42.8615,42.7542,42.7925,79611.0
2017-07-12 10:00:00,55.81,55.85,55.62,55.64,73351.0,42.7925,42.8232,42.6469,42.6622,73351.0
2017-07-12 10:10:00,55.63,55.81,55.6,55.81,178710.0,42.6545,42.7925,42.6315,42.7925,178710.0
2017-07-12 10:20:00,55.81,55.91,55.79,55.79,106187.0,42.7925,42.8692,42.7772,42.7772,106187.0
2017-07-12 10:30:00,55.81,55.86,55.77,55.81,216789.0,42.7925,42.8309,42.7619,42.7925,216789.0
2017-07-12 10:40:00,55.81,55.89,55.73,55.88,90905.0,42.7925,42.8539,42.7312,42.8462,90905.0
2017-07-12 10:50:00,55.88,55.93,55.84,55.86,66083.0,42.8462,42.8845,42.8155,42.8309,66083.0
2017-07-12 11:00:00,55.85,55.89,55.81,55.82,44189.0,42.8232,42.8539,42.7925,42.8002,44189.0
2017-07-12 11:10:00,55.82,55.84,55.7,55.71,53150.0,42.8002,42.8155,42.7082,42.7159,53150.0
2017-07-12 11:20:00,55.71,55.86,55.71,55.85,49156.0,42.7159,42.8309,42.7159,42.8232,49156.0
2017-07-12 11:30:00,55.85,55.9,55.83,55.86,30469.0,42.8232,42.8615,42.8079,42.8309,30469.0
2017-07-12 11:40:00,55.85,55.86,55.82,55.83,20819.0,42.8232,42.8309,42.8002,42.8079,20819.0
2017-07-12 11:50:00,55.84,55.88,55.82,55.87,46745.0,42.8155,42.8462,42.8002,42.8385,46745.0
2017-07-12 12:00:00,55.87,55.91,55.85,55.88,48251.0,42.8385,42.8692,42.8232,42.8462,48251.0
2017-07-12 12:10:00,55.87,55.87,55.75,55.76,32715.0,42.8385,42.8385,42.7465,42.7542,32715.0
2017-07-12 12:20:00,55.76,55.8,55.74,55.79,52900.0,42.7542,42.7849,42.7389,42.7772,52900.0
2017-07-12 12:30:00,55.79,55.86,55.78,55.86,35354.0,42.7772,42.8309,42.7695,42.8309,35354.0
2017-07-12 12:40:00,55.86,55.95,55.84,55.94,64832.0,42.8309,42.8999,42.8155,42.8922,64832.0
2017-07-12 12:50:00,55.93,56.08,55.91,56.08,117948.0,42.8845,42.9996,42.8692,42.9996,117948.0
2017-07-12 13:00:00,56.07,56.17,56.04,56.12,146060.0,42.9919,43.0686,42.9689,43.0302,146060.0
2017-07-12 13:10:00,56.11,56.15,56.09,56.12,97778.0,43.0226,43.0532,43.0072,43.0302,97778.0
2017-07-12 13:20:00,56.11,56.12,56.01,56.01,37601.0,43.0226,43.0302,42.9459,42.9459,37601.0
2017-07-12 13:30:00,56.02,56.05,55.99,56.02,37897.0,42.9536,42.9766,42.9306,42.9536,37897.0
2017-07-12 13:40:00,56.03,56.03,55.97,55.98,54894.0,42.9612,42.9612,42.9152,42.9229,54894.0
2017-07-12 13:50:00,55.97,56.06,55.96,56.06,48118.0,42.9152,42.9842,42.9076,42.9842,48118.0
2017-07-12 14:00:00,56.05,56.08,56.02,56.07,64076.0,42.9766,42.9996,42.9536,42.9919,64076.0
2017-07-12 14:10:00,56.06,56.09,56.04,56.08,54847.0,42.9842,43.0072,42.9689,42.9996,54847.0
2017-07-12 14:20:00,56.07,56.1,56.02,56.08,89273.0,42.9919,43.0149,42.9536,42.9996,89273.0
2017-07-12 14:30:00,56.08,56.14,56.07,56.12,106241.0,42.9996,43.0456,42.9919,43.0302,106241.0
2017-07-12 14:40:00,56.12,56.13,56.08,56.1,107690.0,43.0302,43.0379,42.9996,43.0149,107690.0
2017-07-12 14:50:00,56.1,56.2,56.1,56.15,135225.0,43.0149,43.0916,43.0149,43.0532,135225.0
2017-07-12 15:00:00,56.16,56.24,56.15,56.18,192774.0,43.0609,43.1222,43.0532,43.0762,192774.0
2017-07-12 15:10:00,56.17,56.18,55.78,55.78,883546.0,43.0686,43.0762,42.7695,42.7695,883546.0
2017-07-12 15:20:00,55.79,55.82,55.03,55.1,1025643.0,42.7772,42.8002,42.1945,42.2481,1025643.0
2017-07-12 15:30:00,55.1,55.41,55.04,55.36,727298.0,42.2481,42.4858,42.2021,42.4475,727298.0
2017-07-12 15:40:00,55.36,55.37,55.06,55.13,581620.0,42.4475,42.4552,42.2175,42.2711,581620.0
2017-07-12 15:50:00,55.13,55.18,54.85,55.05,1742262.0,42.2711,42.3095,42.0565,42.2098,1742262.0
2017-07-13 09:30:00,55.06,55.18,54.61,54.63,390787.0,42.2175,42.3095,41.8724,41.8878,390787.0
2017-07-13 09:40:00,54.62,54.68,54.45,54.48,262854.0,41.8801,41.9261,41.7498,41.7728,262854.0
2017-07-13 09:50:00,54.48,54.52,54.35,54.48,211003.0,41.7728,41.8034,41.6731,41.7728,211003.0
2017-07-13 10:00:00,54.5,54.5,54.34,54.35,216674.0,41.7881,41.7881,41.6654,41.6731,216674.0
2017-07-13 10:10:00,54.35,54.39,54.27,54.33,157376.0,41.6731,41.7037,41.6117,41.6577,157376.0
2017-07-13 10:20:00,54.33,54.34,54.22,54.34,284092.0,41.6577,41.6654,41.5734,41.6654,284092.0
2017-07-13 10:30:00,54.33,54.48,54.27,54.47,184727.0,41.6577,41.7728,41.6117,41.7651,184727.0
2017-07-13 10:40:00,54.46,54.55,54.31,54.32,172690.0,41.7574,41.8264,41.6424,41.6501,172690.0
2017-07-13 10:50:00,54.33,54.35,54.27,54.3,109430.0,41.6577,41.6731,41.6117,41.6347,109430.0
2017-07-13 11:00:00,54.31,54.4,54.3,54.39,102861.0,41.6424,41.7114,41.6347,41.7037,102861.0
2017-07-13 11:10:00,54.39,54.6,54.38,54.59,130308.0,41.7037,41.8648,41.6961,41.8571,130308.0
2017-07-13 11:20:00,54.59,54.71,54.56,54.68,164842.0,41.8571,41.9491,41.8341,41.9261,164842.0
2017-07-13 11:30:00,54.68,54.79,54.64,54.79,116665.0,41.9261,42.0104,41.8954,42.0104,116665.0
2017-07-13 11:40:00,54.79,54.8,54.7,54.78,140955.0,42.0104,42.0181,41.9414,42.0028,140955.0
2017-07-13 11:50:00,54.78,54.78,54.65,54.66,75257.0,42.0028,42.0028,41.9031,41.9108,75257.0
2017-07-13 12:00:00,54.66,54.67,54.54,54.57,112007.0,41.9108,41.9184,41.8188,41.8418,112007.0
2017-07-13 12:10:00,54.57,54.6,54.55,54.6,77121.0,41.8418,41.8648,41.8264,41.8648,77121.0
2017-07-13 12:20:00,54.6,54.61,54.55,54.56,71332.0,41.8648,41.8724,41.8264,41.8341,71332.0
2017-07-13 12:30:00,54.57,54.6,54.55,54.58,53676.0,41.8418,41.8648,41.8264,41.8494,53676.0
2017-07-13 12:40:00,54.57,54.6,54.54,54.55,74700.0,41.8418,41.8648,41.8188,41.8264,74700.0
2017-07-13 12:50:00,54.55,54.61,54.5,54.59,131748.0,41.8264,41.8724,41.7881,41.8571,131748.0
2017-07-13 13:00:00,54.59,54.67,54.56,54.64,100467.0,41.8571,41.9184,41.8341,41.8954,100467.0
2017-07-13 13:10:00,54.64,54.72,54.63,54.66,74672.0,41.8954,41.9568,41.8878,41.9108,74672.0
2017-07-13 13:20:00,54.66,54.75,54.59,54.75,101188.0,41.9108,41.9798,41.8571,41.9798,101188.0
2017-07-13 13:30:00,54.74,54.79,54.67,54.72,91970.0,41.9721,42.0104,41.9184,41.9568,91970.0
2017-07-13 13:40:00,54.73,54.86,54.69,54.83,109400.0,41.9644,42.0641,41.9338,42.0411,109400.0
2017-07-13 13:50:00,54.83,54.84,54.76,54.79,78622.0,42.0411,42.0488,41.9874,42.0104,78622.0
2017-07-13 14:00:00,54.8,54.8,54.66,54.7,328791.0,42.0181,42.0181,41.9108,41.9414,328791.0
2017-07-13 14:10:00,54.71,54.8,54.7,54.78,74331.0,41.9491,42.0181,41.9414,42.0028,74331.0
2017-07-13 14:20:00,54.78,54.78,54.67,54.7,88993.0,42.0028,42.0028,41.9184,41.9414,88993.0
2017-07-13 14:30:00,54.7,54.74,54.68,54.72,64898.0,41.9414,41.9721,41.9261,41.9568,64898.0
2017-07-13 14:40:00,54.72,55.05,54.72,55.01,441307.0,41.9568,42.2098,41.9568,42.1791,441307.0
2017-07-13 14:50:00,55.02,55.13,54.96,55.07,279958.0,42.1868,42.2711,42.1408,42.2251,279958.0
2017-07-13 15:00:00,55.07,55.13,54.92,54.97,157686.0,42.2251,42.2711,42.1101,42.1485,157686.0
2017-07-13 15:10:00,54.97,55.01,54.84,54.85,114076.0,42.1485,42.1791,42.0488,42.0565,114076.0
2017-07-13 15:20:00,54.85,54.93,54.72,54.83,339444.0,42.0565,42.1178,41.9568,42.0411,339444.0
2017-07-13 15:30:00,54.83,54.85,54.64,54.67,370105.0,42.0411,42.0565,41.8954,41.9184,370105.0
2017-07-13 15:40:00,54.66,54.87,54.66,54.81,309567.0,41.9108,42.0718,41.9108,42.0258,309567.0
2017-07-13 15:50:00,54.8,54.81,54.63,54.67,718154.0,42.0181,42.0258,41.8878,41.9184,718154.0
2017-07-14 09:30:00,54.81,54.89,54.53,54.83,204071.0,42.0258,42.0871,41.8111,42.0411,204071.0
2017-07-14 09:40:00,54.81,54.93,54.66,54.89,70030.0,42.0258,42.1178,41.9108,42.0871,70030.0
2017-07-14 09:50:00,54.88,54.99,54.85,54.87,121642.0,42.0795,42.1638,42.0565,42.0718,121642.0
2017-07-14 10:00:00,54.88,54.88,54.5,54.51,148870.0,42.0795,42.0795,41.7881,41.7958,148870.0
2017-07-14 10:10:00,54.52,54.79,54.51,54.77,178906.0,41.8034,42.0104,41.7958,41.9951,178906.0
2017-07-14 10:20:00,54.76,54.79,54.66,54.7,69672.0,41.9874,42.0104,41.9108,41.9414,69672.0
2017-07-14 10:30:00,54.71,54.92,54.71,54.91,118175.0,41.9491,42.1101,41.9491,42.1025,118175.0
2017-07-14 10:40:00,54.9,54.92,54.81,54.84,74443.0,42.0948,42.1101,42.0258,42.0488,74443.0
2017-07-14 10:50:00,54.84,54.89,54.84,54.85,83378.0,42.0488,42.0871,42.0488,42.0565,83378.0
2017-07-14 11:00:00,54.85,54.85,54.69,54.78,74549.0,42.0565,42.0565,41.9338,42.0028,74549.0
2017-07-14 11:10:00,54.78,54.84,54.71,54.74,66130.0,42.0028,42.0488,41.9491,41.9721,66130.0
2017-07-14 11:20:00,54.74,54.8,54.71,54.79,100510.0,41.9721,42.0181,41.9491,42.0104,100510.0
2017-07-14 11:30:00,54.78,54.81,54.75,54.77,98139.0,42.0028,42.0258,41.9798,41.9951,98139.0
2017-07-14 11:40:00,54.77,54.77,54.7,54.77,175940.0,41.9951,41.9951,41.9414,41.9951,175940.0
2017-07-14 11:50:00,54.78,54.97,54.78,54.97,72190.0,42.0028,42.1485,42.0028,42.1485,72190.0
2017-07-14 12:00:00,54.96,54.96,54.86,54.93,63740.0,42.1408,42.1408,42.0641,42.1178,63740.0
2017-07-14 12:10:00,54.93,54.98,54.89,54.91,68759.0,42.1178,42.1561,42.0871,42.1025,68759.0
2017-07-14 12:20:00,54.91,54.93,54.84,54.85,46314.0,42.1025,42.1178,42.0488,42.0565,46314.0
2017-07-14 12:30:00,54.85,54.86,54.78,54.79,50739.0,42.0565,42.0641,42.0028,42.0104,50739.0
2017-07-14 12:40:00,54.78,54.8,54.76,54.78,45487.0,42.0028,42.0181,41.9874,42.0028,45487.0
2017-07-14 12:50:00,54.78,54.82,54.77,54.8,115115.0,42.0028,42.0335,41.9951,42.0181,115115.0
2017-07-14 13:00:00,54.8,54.83,54.75,54.76,109154.0,42.0181,42.0411,41.9798,41.9874,109154.0
2017-07-14 13:10:00,54.76,54.81,54.75,54.79,64467.0,41.9874,42.0258,41.9798,42.0104,64467.0
2017-07-14 13:20:00,54.79,54.81,54.75,54.78,49392.0,42.0104,42.0258,41.9798,42.0028,49392.0
2017-07-14 13:30:00,54.78,54.8,54.75,54.77,53003.0,42.0028,42.0181,41.9798,41.9951,53003.0
2017-07-14 13:40:00,54.77,54.83,54.75,54.77,101672.0,41.9951,42.0411,41.9798,41.9951,101672.0
2017-07-14 13:50:00,54.77,55.36,54.77,55.31,760044.0,41.9951,42.4475,41.9951,42.4092,760044.0
2017-07-14 14:00:00,55.31,55.31,54.98,55.06,185081.0,42.4092,42.4092,42.1561,42.2175,185081.0
2017-07-14 14:10:00,55.07,55.27,55.06,55.27,150917.0,42.2251,42.3785,42.2175,42.3785,150917.0
2017-07-14 14:20:00,55.25,55.45,55.23,55.3,268079.0,42.3632,42.5165,42.3478,42.4015,268079.0
2017-07-14 14:30:00,55.31,55.32,55.19,55.22,113680.0,42.4092,42.4168,42.3172,42.3402,113680.0
2017-07-14 14:40:00,55.22,55.22,55.13,55.19,78066.0,42.3402,42.3402,42.2711,42.3172,78066.0
2017-07-14 14:50:00,55.2,55.22,55.11,55.14,84683.0,42.3248,42.3402,42.2558,42.2788,84683.0
2017-07-14 15:00:00,55.14,55.27,55.14,55.25,86997.0,42.2788,42.3785,42.2788,42.3632,86997.0
2017-07-14 15:10:00,55.25,55.27,55.2,55.26,75702.0,42.3632,42.3785,42.3248,42.3708,75702.0
2017-07-14 15:20:00,55.25,55.26,55.19,55.22,75757.0,42.3632,42.3708,42.3172,42.3402,75757.0
2017-07-14 15:30:00,55.22,55.3,55.21,55.3,106086.0,42.3402,42.4015,42.3325,42.4015,106086.0
2017-07-14 15:40:00,55.29,55.3,55.12,55.13,151528.0,42.3938,42.4015,42.2635,42.2711,151528.0
2017-07-14 15:50:00,55.12,55.2,55.09,55.15,540137.0,42.2635,42.3248,42.2405,42.2865,540137.0
2017-07-17 09:30:00,55.28,55.38,55.12,55.25,241005.0,42.3862,42.4628,42.2635,42.3632,241005.0
2017-07-17 09:40:00,55.23,55.45,55.21,55.42,89252.0,42.3478,42.5165,42.3325,42.4935,89252.0
2017-07-17 09:50:00,55.44,55.53,55.24,55.29,112656.0,42.5088,42.5778,42.3555,42.3938,112656.0
2017-07-17 10:00:00,55.3,55.4,55.24,55.32,106544.0,42.4015,42.4782,42.3555,42.4168,106544.0
2017-07-17 10:10:00,55.31,55.32,55.24,55.28,40767.0,42.4092,42.4168,42.3555,42.3862,40767.0
2017-07-17 10:20:00,55.29,55.33,55.17,55.18,70414.0,42.3938,42.4245,42.3018,42.3095,70414.0
2017-07-17 10:30:00,55.18,55.25,55.11,55.22,87515.0,42.3095,42.3632,42.2558,42.3402,87515.0
2017-07-17 10:40:00,55.22,55.25,55.11,55.12,53460.0,42.3402,42.3632,42.2558,42.2635,53460.0
2017-07-17 10:50:00,55.13,55.17,55.09,55.16,53628.0,42.2711,42.3018,42.2405,42.2941,53628.0
2017-07-17 11:00:00,55.16,55.2,55.07,55.1,60001.0,42.2941,42.3248,42.2251,42.2481,60001.0
2017-07-17 11:10:00,55.11,55.16,55.08,55.1,33483.0,42.2558,42.2941,42.2328,42.2481,33483.0
2017-07-17 11:20:00,55.1,55.12,55.06,55.12,46836.0,42.2481,42.2635,42.2175,42.2635,46836.0
2017-07-17 11:30:00,55.12,55.14,55.06,55.07,40827.0,42.2635,42.2788,42.2175,42.2251,40827.0
2017-07-17 11:40:00,55.06,55.07,55.0,55.01,70409.0,42.2175,42.2251,42.1715,42.1791,70409.0
2017-07-17 11:50:00,55.01,55.09,55.0,55.09,45827.0,42.1791,42.2405,42.1715,42.2405,45827.0
2017-07-17 12:00:00,55.09,55.1,55.01,55.03,40663.0,42.2405,42.2481,42.1791,42.1945,40663.0
2017-07-17 12:10:00,55.03,55.05,54.98,54.98,49289.0,42.1945,42.2098,42.1561,42.1561,49289.0
2017-07-17 12:20:00,54.98,54.98,54.88,54.95,55321.0,42.1561,42.1561,42.0795,42.1331,55321.0
2017-07-17 12:30:00,54.96,54.96,54.85,54.86,76179.0,42.1408,42.1408,42.0565,42.0641,76179.0
2017-07-17 12:40:00,54.85,54.88,54.81,54.87,52206.0,42.0565,42.0795,42.0258,42.0718,52206.0
2017-07-17 12:50:00,54.88,54.91,54.87,54.89,37520.0,42.0795,42.1025,42.0718,42.0871,37520.0
2017-07-17 13:00:00,54.89,54.94,54.88,54.91,51567.0,42.0871,42.1255,42.0795,42.1025,51567.0
2017-07-17 13:10:00,54.9,54.91,54.79,54.8,82243.0,42.0948,42.1025,42.0104,42.0181,82243.0
2017-07-17 13:20:00,54.8,54.85,54.8,54.85,73427.0,42.0181,42.0565,42.0181,42.0565,73427.0
2017-07-17 13:30:00,54.85,54.91,54.84,54.91,52715.0,42.0565,42.1025,42.0488,42.1025,52715.0
2017-07-17 13:40:00,54.9,54.93,54.85,54.85,33676.0,42.0948,42.1178,42.0565,42.0565,33676.0
2017-07-17 13:50:00,54.86,54.91,54.78,54.9,41613.0,42.0641,42.1025,42.0028,42.0948,41613.0
2017-07-17 14:00:00,54.9,54.91,54.83,54.85,28099.0,42.0948,42.1025,42.0411,42.0565,28099.0
2017-07-17 14:10:00,54.84,54.84,54.78,54.81,46009.0,42.0488,42.0488,42.0028,42.0258,46009.0
2017-07-17 14:20:00,54.82,54.84,54.81,54.83,43793.0,42.0335,42.0488,42.0258,42.0411,43793.0
2017-07-17 14:30:00,54.83,54.83,54.77,54.78,49542.0,42.0411,42.0411,41.9951,42.0028,49542.0
2017-07-17 14:40:00,54.78,54.83,54.77,54.79,43981.0,42.0028,42.0411,41.9951,42.0104,43981.0
2017-07-17 14:50:00,54.79,54.8,54.75,54.77,54759.0,42.0104,42.0181,41.9798,41.9951,54759.0
2017-07-17 15:00:00,54.78,54.79,54.62,54.62,155097.0,42.0028,42.0104,41.8801,41.8801,155097.0
2017-07-17 15:10:00,54.62,54.64,54.6,54.61,72691.0,41.8801,41.8954,41.8648,41.8724,72691.0
2017-07-17 15:20:00,54.6,54.67,54.58,54.66,91817.0,41.8648,41.9184,41.8494,41.9108,91817.0
2017-07-17 15:30:00,54.66,54.73,54.65,54.67,82545.0,41.9108,41.9644,41.9031,41.9184,82545.0
2017-07-17 15:40:00,54.67,54.76,54.66,54.74,129397.0,41.9184,41.9874,41.9108,41.9721,129397.0
2017-07-17 15:50:00,54.73,54.8,54.73,54.77,253507.0,41.9644,42.0181,41.9644,41.9951,253507.0
2017-07-18 09:30:00,54.77,54.82,54.46,54.53,197954.0,41.9951,42.0335,41.7574,41.8111,197954.0
2017-07-18 09:40:00,54.5,54.65,54.46,54.61,79427.0,41.7881,41.9031,41.7574,41.8724,79427.0
2017-07-18 09:50:00,54.61,54.61,54.47,54.52,71711.0,41.8724,41.8724,41.7651,41.8034,71711.0
2017-07-18 10:00:00,54.52,54.57,54.47,54.54,86363.0,41.8034,41.8418,41.7651,41.8188,86363.0
2017-07-18 10:10:00,54.54,54.68,54.52,54.63,116235.0,41.8188,41.9261,41.8034,41.8878,116235.0
2017-07-18 10:20:00,54.63,54.74,54.62,54.69,114022.0,41.8878,41.9721,41.8801,41.9338,114022.0
2017-07-18 10:30:00,54.69,54.7,54.56,54.58,62360.0,41.9338,41.9414,41.8341,41.8494,62360.0
2017-07-18 10:40:00,54.58,54.58,54.45,54.48,71300.0,41.8494,41.8494,41.7498,41.7728,71300.0
2017-07-18 10:50:00,54.48,54.64,54.42,54.63,66598.0,41.7728,41.8954,41.7268,41.8878,66598.0
2017-07-18 11:00:00,54.64,54.67,54.6,54.65,58908.0,41.8954,41.9184,41.8648,41.9031,58908.0
2017-07-18 11:10:00,54.64,54.67,54.56,54.64,59779.0,41.8954,41.9184,41.8341,41.8954,59779.0
2017-07-18 11:20:00,54.63,54.69,54.58,54.69,75134.0,41.8878,41.9338,41.8494,41.9338,75134.0
2017-07-18 11:30:00,54.69,54.7,54.65,54.68,76917.0,41.9338,41.9414,41.9031,41.9261,76917.0
2017-07-18 11:40:00,54.68,54.76,54.66,54.73,56530.0,41.9261,41.9874,41.9108,41.9644,56530.0
2017-07-18 11:50:00,54.72,54.73,54.67,54.68,58875.0,41.9568,41.9644,41.9184,41.9261,58875.0
2017-07-18 12:00:00,54.67,54.68,54.59,54.62,39919.0,41.9184,41.9261,41.8571,41.8801,39919.0
2017-07-18 12:10:00,54.62,54.65,54.55,54.55,37254.0,41.8801,41.9031,41.8264,41.8264,37254.0
2017-07-18 12:20:00,54.55,54.56,54.48,54.5,66463.0,41.8264,41.8341,41.7728,41.7881,66463.0
2017-07-18 12:30:00,54.5,54.55,54.49,54.49,71855.0,41.7881,41.8264,41.7804,41.7804,71855.0
2017-07-18 12:40:00,54.49,54.49,54.43,54.47,53508.0,41.7804,41.7804,41.7344,41.7651,53508.0
2017-07-18 12:50:00,54.47,54.51,54.45,54.49,46192.0,41.7651,41.7958,41.7498,41.7804,46192.0
2017-07-18 13:00:00,54.48,54.52,54.46,54.52,55427.0,41.7728,41.8034,41.7574,41.8034,55427.0
2017-07-18 13:10:00,54.52,54.55,54.5,54.54,29270.0,41.8034,41.8264,41.7881,41.8188,29270.0
2017-07-18 13:20:00,54.54,54.57,54.53,54.55,36429.0,41.8188,41.8418,41.8111,41.8264,36429.0
2017-07-18 13:30:00,54.55,54.59,54.55,54.59,47851.0,41.8264,41.8571,41.8264,41.8571,47851.0
2017-07-18 13:40:00,54.59,54.63,54.58,54.61,77855.0,41.8571,41.8878,41.8494,41.8724,77855.0
2017-07-18 13:50:00,54.62,54.63,54.57,54.61,61050.0,41.8801,41.8878,41.8418,41.8724,61050.0
2017-07-18 14:00:00,54.62,54.64,54.58,54.64,36252.0,41.8801,41.8954,41.8494,41.8954,36252.0
2017-07-18 14:10:00,54.64,54.7,54.63,54.68,47612.0,41.8954,41.9414,41.8878,41.9261,47612.0
2017-07-18 14:20:00,54.67,54.72,54.67,54.7,40456.0,41.9184,41.9568,41.9184,41.9414,40456.0
2017-07-18 14:30:00,54.7,54.75,54.68,54.7,122510.0,41.9414,41.9798,41.9261,41.9414,122510.0
2017-07-18 14:40:00,54.7,54.72,54.66,54.72,50185.0,41.9414,41.9568,41.9108,41.9568,50185.0
2017-07-18 14:50:00,54.72,54.77,54.71,54.76,80145.0,41.9568,41.9951,41.9491,41.9874,80145.0
2017-07-18 15:00:00,54.76,54.76,54.64,54.64,54134.0,41.9874,41.9874,41.8954,41.8954,54134.0
2017-07-18 15:10:00,54.64,54.69,54.62,54.69,56123.0,41.8954,41.9338,41.8801,41.9338,56123.0
2017-07-18 15:20:00,54.69,54.71,54.67,54.69,61514.0,41.9338,41.9491,41.9184,41.9338,61514.0
2017-07-18 15:30:00,54.7,54.76,54.67,54.76,113249.0,41.9414,41.9874,41.9184,41.9874,113249.0
2017-07-18 15:40:00,54.76,54.79,54.71,54.75,133984.0,41.9874,42.0104,41.9491,41.9798,133984.0
2017-07-18 15:50:00,54.75,54.77,54.71,54.76,366484.0,41.9798,41.9951,41.9491,41.9874,366484.0
2017-07-19 09:30:00,54.77,54.9,54.63,54.73,125649.0,41.9951,42.0948,41.8878,41.9644,125649.0
2017-07-19 09:40:00,54.73,54.83,54.61,54.8,106449.0,41.9644,42.0411,41.8724,42.0181,106449.0
2017-07-19 09:50:00,54.79,54.89,54.79,54.86,67013.0,42.0104,42.0871,42.0104,42.0641,67013.0
2017-07-19 10:00:00,54.87,54.95,54.85,54.95,98148.0,42.0718,42.1331,42.0565,42.1331,98148.0
2017-07-19 10:10:00,54.95,54.97,54.88,54.92,38882.0,42.1331,42.1485,42.0795,42.1101,38882.0
2017-07-19 10:20:00,54.92,54.96,54.89,54.91,49470.0,42.1101,42.1408,42.0871,42.1025,49470.0
2017-07-19 10:30:00,54.92,54.96,54.9,54.91,57762.0,42.1101,42.1408,42.0948,42.1025,57762.0
2017-07-19 10:40:00,54.91,54.99,54.87,54.98,43137.0,42.1025,42.1638,42.0718,42.1561,43137.0
2017-07-19 10:50:00,54.98,55.06,54.97,55.05,64719.0,42.1561,42.2175,42.1485,42.2098,64719.0
2017-07-19 11:00:00,55.05,55.06,55.0,55.03,77101.0,42.2098,42.2175,42.1715,42.1945,77101.0
2017-07-19 11:10:00,55.03,55.12,55.02,55.12,50565.0,42.1945,42.2635,42.1868,42.2635,50565.0
2017-07-19 11:20:00,55.11,55.14,55.09,55.1,71888.0,42.2558,42.2788,42.2405,42.2481,71888.0
2017-07-19 11:30:00,55.11,55.18,55.1,55.16,45222.0,42.2558,42.3095,42.2481,42.2941,45222.0
2017-07-19 11:40:00,55.15,55.2,55.13,55.15,61712.0,42.2865,42.3248,42.2711,42.2865,61712.0
2017-07-19 11:50:00,55.15,55.17,55.09,55.12,70975.0,42.2865,42.3018,42.2405,42.2635,70975.0
2017-07-19 12:00:00,55.12,55.12,55.05,55.11,34944.0,42.2635,42.2635,42.2098,42.2558,34944.0
2017-07-19 12:10:00,55.11,55.13,55.09,55.11,30396.0,42.2558,42.2711,42.2405,42.2558,30396.0
2017-07-19 12:20:00,55.1,55.12,55.03,55.04,40916.0,42.2481,42.2635,42.1945,42.2021,40916.0
2017-07-19 12:30:00,55.04,55.05,54.97,54.98,56510.0,42.2021,42.2098,42.1485,42.1561,56510.0
2017-07-19 12:40:00,54.98,54.99,54.89,54.91,51353.0,42.1561,42.1638,42.0871,42.1025,51353.0
2017-07-19 12:50:00,54.91,55.02,54.89,55.0,66407.0,42.1025,42.1868,42.0871,42.1715,66407.0
2017-07-19 13:00:00,55.0,55.02,54.98,55.0,33456.0,42.1715,42.1868,42.1561,42.1715,33456.0
2017-07-19 13:10:00,55.0,55.01,54.88,54.89,58764.0,42.1715,42.1791,42.0795,42.0871,58764.0
2017-07-19 13:20:00,54.88,54.93,54.86,54.87,44671.0,42.0795,42.1178,42.0641,42.0718,44671.0
2017-07-19 13:30:00,54.88,54.9,54.79,54.9,54177.0,42.0795,42.0948,42.0104,42.0948,54177.0
2017-07-19 13:40:00,54.9,54.9,54.83,54.88,49055.0,42.0948,42.0948,42.0411,42.0795,49055.0
2017-07-19 13:50:00,54.88,54.94,54.87,54.88,29849.0,42.0795,42.1255,42.0718,42.0795,29849.0
2017-07-19 14:00:00,54.87,54.91,54.8,54.89,120279.0,42.0718,42.1025,42.0181,42.0871,120279.0
2017-07-19 14:10:00,54.89,54.95,54.87,54.87,39439.0,42.0871,42.1331,42.0718,42.0718,39439.0
2017-07-19 14:20:00,54.87,54.94,54.84,54.93,47663.0,42.0718,42.1255,42.0488,42.1178,47663.0
2017-07-19 14:30:00,54.93,54.93,54.83,54.89,57591.0,42.1178,42.1178,42.0411,42.0871,57591.0
2017-07-19 14:40:00,54.88,54.91,54.83,54.84,55028.0,42.0795,42.1025,42.0411,42.0488,55028.0
2017-07-19 14:50:00,54.85,55.02,54.84,55.01,84939.0,42.0565,42.1868,42.0488,42.1791,84939.0
2017-07-19 15:00:00,55.0,55.0,54.84,54.89,61756.0,42.1715,42.1715,42.0488,42.0871,61756.0
2017-07-19 15:10:00,54.89,54.96,54.88,54.92,59086.0,42.0871,42.1408,42.0795,42.1101,59086.0
2017-07-19 15:20:00,54.92,54.98,54.9,54.96,54894.0,42.1101,42.1561,42.0948,42.1408,54894.0
2017-07-19 15:30:00,54.96,55.04,54.94,55.04,104732.0,42.1408,42.2021,42.1255,42.2021,104732.0
2017-07-19 15:40:00,55.03,55.06,54.98,55.03,124066.0,42.1945,42.2175,42.1561,42.1945,124066.0
2017-07-19 15:50:00,55.03,55.08,55.0,55.05,279076.0,42.1945,42.2328,42.1715,42.2098,279076.0
2017-07-20 09:30:00,55.28,55.61,55.18,55.55,201382.0,42.3862,42.6392,42.3095,42.5932,201382.0
2017-07-20 09:40:00,55.55,55.56,55.45,55.52,109098.0,42.5932,42.6009,42.5165,42.5702,109098.0
2017-07-20 09:50:00,55.51,55.57,55.47,55.49,114013.0,42.5625,42.6085,42.5318,42.5472,114013.0
2017-07-20 10:00:00,55.48,55.49,55.37,55.48,68599.0,42.5395,42.5472,42.4552,42.5395,68599.0
2017-07-20 10:10:00,55.47,55.56,55.44,55.5,62944.0,42.5318,42.6009,42.5088,42.5548,62944.0
2017-07-20 10:20:00,55.48,55.54,55.44,55.46,33168.0,42.5395,42.5855,42.5088,42.5242,33168.0
2017-07-20 10:30:00,55.46,55.51,55.44,55.45,99184.0,42.5242,42.5625,42.5088,42.5165,99184.0
2017-07-20 10:40:00,55.45,55.51,55.4,55.45,123869.0,42.5165,42.5625,42.4782,42.5165,123869.0
2017-07-20 10:50:00,55.45,55.53,55.44,55.51,94826.0,42.5165,42.5778,42.5088,42.5625,94826.0
2017-07-20 11:00:00,55.52,55.58,55.47,55.57,33504.0,42.5702,42.6162,42.5318,42.6085,33504.0
2017-07-20 11:10:00,55.57,55.59,55.53,55.55,59316.0,42.6085,42.6239,42.5778,42.5932,59316.0
2017-07-20 11:20:00,55.55,55.59,55.54,55.56,54410.0,42.5932,42.6239,42.5855,42.6009,54410.0
2017-07-20 11:30:00,55.56,55.56,55.44,55.46,57930.0,42.6009,42.6009,42.5088,42.5242,57930.0
2017-07-20 11:40:00,55.46,55.53,55.46,55.53,37072.0,42.5242,42.5778,42.5242,42.5778,37072.0
2017-07-20 11:50:00,55.52,55.56,55.51,55.56,29983.0,42.5702,42.6009,42.5625,42.6009,29983.0
2017-07-20 12:00:00,55.56,55.57,55.51,55.56,34480.0,42.6009,42.6085,42.5625,42.6009,34480.0
2017-07-20 12:10:00,55.57,55.66,55.56,55.64,47768.0,42.6085,42.6775,42.6009,42.6622,47768.0
2017-07-20 12:20:00,55.64,55.71,55.62,55.7,32808.0,42.6622,42.7159,42.6469,42.7082,32808.0
2017-07-20 12:30:00,55.71,55.72,55.68,55.72,34807.0,42.7159,42.7235,42.6929,42.7235,34807.0
2017-07-20 12:40:00,55.71,55.72,55.61,55.63,66339.0,42.7159,42.7235,42.6392,42.6545,66339.0
2017-07-20 12:50:00,55.63,55.72,55.63,55.72,54475.0,42.6545,42.7235,42.6545,42.7235,54475.0
2017-07-20 13:00:00,55.72,55.72,55.63,55.66,35983.0,42.7235,42.7235,42.6545,42.6775,35983.0
2017-07-20 13:10:00,55.66,55.68,55.65,55.66,25057.0,42.6775,42.6929,42.6699,42.6775,25057.0
2017-07-20 13:20:00,55.66,55.69,55.61,55.61,37196.0,42.6775,42.7005,42.6392,42.6392,37196.0
2017-07-20 13:30:00,55.62,55.69,55.6,55.66,60166.0,42.6469,42.7005,42.6315,42.6775,60166.0
2017-07-20 13:40:00,55.67,55.7,55.65,55.68,38234.0,42.6852,42.7082,42.6699,42.6929,38234.0
2017-07-20 13:50:00,55.68,55.69,55.65,55.66,35323.0,42.6929,42.7005,42.6699,42.6775,35323.0
2017-07-20 14:00:00,55.66,55.7,55.62,55.67,117850.0,42.6775,42.7082,42.6469,42.6852,117850.0
2017-07-20 14:10:00,55.67,55.67,55.61,55.62,40887.0,42.6852,42.6852,42.6392,42.6469,40887.0
2017-07-20 14:20:00,55.62,55.63,55.58,55.61,105512.0,42.6469,42.6545,42.6162,42.6392,105512.0
2017-07-20 14:30:00,55.62,55.62,55.5,55.51,53035.0,42.6469,42.6469,42.5548,42.5625,53035.0
2017-07-20 14:40:00,55.51,55.51,55.47,55.5,59318.0,42.5625,42.5625,42.5318,42.5548,59318.0
2017-07-20 14:50:00,55.49,55.56,55.49,55.54,78001.0,42.5472,42.6009,42.5472,42.5855,78001.0
2017-07-20 15:00:00,55.55,55.55,55.48,55.49,47642.0,42.5932,42.5932,42.5395,42.5472,47642.0
2017-07-20 15:10:00,55.5,55.51,55.48,55.5,66862.0,42.5548,42.5625,42.5395,42.5548,66862.0
2017-07-20 15:20:00,55.51,55.52,55.46,55.51,68022.0,42.5625,42.5702,42.5242,42.5625,68022.0
2017-07-20 15:30:00,55.51,55.54,55.45,55.48,92361.0,42.5625,42.5855,42.5165,42.5395,92361.0
2017-07-20 15:40:00,55.49,55.52,55.46,55.49,148719.0,42.5472,42.5702,42.5242,42.5472,148719.0
2017-07-20 15:50:00,55.48,55.5,55.42,55.46,494139.0,42.5395,42.5548,42.4935,42.5242,494139.0
2017-07-21 09:30:00,55.41,55.75,55.38,55.72,662310.0,42.4858,42.7465,42.4628,42.7235,662310.0
2017-07-21 09:40:00,55.73,55.73,55.53,55.62,127714.0,42.7312,42.7312,42.5778,42.6469,127714.0
2017-07-21 09:50:00,55.62,55.7,55.56,55.7,146583.0,42.6469,42.7082,42.6009,42.7082,146583.0
2017-07-21 10:00:00,55.7,55.71,55.61,55.69,120086.0,42.7082,42.7159,42.6392,42.7005,120086.0
2017-07-21 10:10:00,55.7,55.73,55.62,55.67,92497.0,42.7082,42.7312,42.6469,42.6852,92497.0
2017-07-21 10:20:00,55.66,55.68,55.61,55.66,57114.0,42.6775,42.6929,42.6392,42.6775,57114.0
2017-07-21 10:30:00,55.66,55.71,55.65,55.69,49500.0,42.6775,42.7159,42.6699,42.7005,49500.0
2017-07-21 10:40:00,55.69,55.77,55.69,55.73,115155.0,42.7005,42.7619,42.7005,42.7312,115155.0
2017-07-21 10:50:00,55.73,55.73,55.66,55.69,82680.0,42.7312,42.7312,42.6775,42.7005,82680.0
2017-07-21 11:00:00,55.69,55.72,55.55,55.6,99554.0,42.7005,42.7235,42.5932,42.6315,99554.0
2017-07-21 11:10:00,55.6,55.6,55.5,55.56,53505.0,42.6315,42.6315,42.5548,42.6009,53505.0
2017-07-21 11:20:00,55.56,55.57,55.48,55.55,52489.0,42.6009,42.6085,42.5395,42.5932,52489.0
2017-07-21 11:30:00,55.55,55.66,55.54,55.61,76555.0,42.5932,42.6775,42.5855,42.6392,76555.0
2017-07-21 11:40:00,55.61,55.61,55.45,55.48,84149.0,42.6392,42.6392,42.5165,42.5395,84149.0
2017-07-21 11:50:00,55.48,55.55,55.48,55.5,140475.0,42.5395,42.5932,42.5395,42.5548,140475.0
2017-07-21 12:00:00,55.51,55.53,55.47,55.49,52533.0,42.5625,42.5778,42.5318,42.5472,52533.0
2017-07-21 12:10:00,55.5,55.5,55.45,55.46,33876.0,42.5548,42.5548,42.5165,42.5242,33876.0
2017-07-21 12:20:00,55.47,55.51,55.45,55.45,39414.0,42.5318,42.5625,42.5165,42.5165,39414.0
2017-07-21 12:30:00,55.45,55.46,55.41,55.46,25745.0,42.5165,42.5242,42.4858,42.5242,25745.0
2017-07-21 12:40:00,55.45,55.48,55.4,55.43,53521.0,42.5165,42.5395,42.4782,42.5012,53521.0
2017-07-21 12:50:00,55.44,55.5,55.42,55.48,108067.0,42.5088,42.5548,42.4935,42.5395,108067.0
2017-07-21 13:00:00,55.48,55.48,55.41,55.46,97638.0,42.5395,42.5395,42.4858,42.5242,97638.0
2017-07-21 13:10:00,55.46,55.52,55.45,55.48,75578.0,42.5242,42.5702,42.5165,42.5395,75578.0
2017-07-21 13:20:00,55.48,55.49,55.47,55.49,32771.0,42.5395,42.5472,42.5318,42.5472,32771.0
2017-07-21 13:30:00,55.49,55.5,55.45,55.49,56988.0,42.5472,42.5548,42.5165,42.5472,56988.0
2017-07-21 13:40:00,55.49,55.53,55.48,55.52,65813.0,42.5472,42.5778,42.5395,42.5702,65813.0
2017-07-21 13:50:00,55.52,55.57,55.52,55.57,57977.0,42.5702,42.6085,42.5702,42.6085,57977.0
2017-07-21 14:00:00,55.57,55.58,55.52,55.55,89777.0,42.6085,42.6162,42.5702,42.5932,89777.0
2017-07-21 14:10:00,55.55,55.57,55.5,55.54,77866.0,42.5932,42.6085,42.5548,42.5855,77866.0
2017-07-21 14:20:00,55.54,55.56,55.52,55.55,75222.0,42.5855,42.6009,42.5702,42.5932,75222.0
2017-07-21 14:30:00,55.55,55.56,55.53,55.55,111761.0,42.5932,42.6009,42.5778,42.5932,111761.0
2017-07-21 14:40:00,55.54,55.56,55.51,55.55,45140.0,42.5855,42.6009,42.5625,42.5932,45140.0
2017-07-21 14:50:00,55.54,55.57,55.53,55.54,85603.0,42.5855,42.6085,42.5778,42.5855,85603.0
2017-07-21 15:00:00,55.54,55.54,55.49,55.51,84083.0,42.5855,42.5855,42.5472,42.5625,84083.0
2017-07-21 15:10:00,55.51,55.54,55.49,55.52,79540.0,42.5625,42.5855,42.5472,42.5702,79540.0
2017-07-21 15:20:00,55.53,55.55,55.5,55.52,90521.0,42.5778,42.5932,42.5548,42.5702,90521.0
2017-07-21 15:30:00,55.52,55.55,55.51,55.55,96241.0,42.5702,42.5932,42.5625,42.5932,96241.0
2017-07-21 15:40:00,55.55,55.7,55.54,55.69,226905.0,42.5932,42.7082,42.5855,42.7005,226905.0
2017-07-21 15:50:00,55.69,55.69,55.61,55.62,363633.0,42.7005,42.7005,42.6392,42.6469,363633.0
2017-07-24 09:30:00,55.65,55.68,55.41,55.47,130301.0,42.6699,42.6929,42.4858,42.5318,130301.0
2017-07-24 09:40:00,55.46,55.52,55.4,55.5,85183.0,42.5242,42.5702,42.4782,42.5548,85183.0
2017-07-24 09:50:00,55.5,55.53,55.3,55.35,91982.0,42.5548,42.5778,42.4015,42.4398,91982.0
2017-07-24 10:00:00,55.35,55.39,55.3,55.36,91151.0,42.4398,42.4705,42.4015,42.4475,91151.0
2017-07-24 10:10:00,55.35,55.37,55.15,55.23,86520.0,42.4398,42.4552,42.2865,42.3478,86520.0
2017-07-24 10:20:00,55.24,55.4,55.22,55.39,218294.0,42.3555,42.4782,42.3402,42.4705,218294.0
2017-07-24 10:30:00,55.39,55.42,55.36,55.4,136020.0,42.4705,42.4935,42.4475,42.4782,136020.0
2017-07-24 10:40:00,55.4,55.43,55.36,55.39,130188.0,42.4782,42.5012,42.4475,42.4705,130188.0
2017-07-24 10:50:00,55.39,55.46,55.39,55.42,62706.0,42.4705,42.5242,42.4705,42.4935,62706.0
2017-07-24 11:00:00,55.43,55.51,55.41,55.5,118634.0,42.5012,42.5625,42.4858,42.5548,118634.0
2017-07-24 11:10:00,55.49,55.63,55.48,55.54,119661.0,42.5472,42.6545,42.5395,42.5855,119661.0
2017-07-24 11:20:00,55.54,55.62,55.53,55.62,85394.0,42.5855,42.6469,42.5778,42.6469,85394.0
2017-07-24 11:30:00,55.63,55.7,55.62,55.65,92586.0,42.6545,42.7082,42.6469,42.6699,92586.0
2017-07-24 11:40:00,55.63,55.64,55.55,55.59,64227.0,42.6545,42.6622,42.5932,42.6239,64227.0
2017-07-24 11:50:00,55.59,55.69,55.58,55.69,56159.0,42.6239,42.7005,42.6162,42.7005,56159.0
2017-07-24 12:00:00,55.69,55.74,55.68,55.71,65826.0,42.7005,42.7389,42.6929,42.7159,65826.0
2017-07-24 12:10:00,55.72,55.77,55.7,55.74,76952.0,42.7235,42.7619,42.7082,42.7389,76952.0
2017-07-24 12:20:00,55.74,55.8,55.74,55.79,79235.0,42.7389,42.7849,42.7389,42.7772,79235.0
2017-07-24 12:30:00,55.8,55.82,55.77,55.78,45103.0,42.7849,42.8002,42.7619,42.7695,45103.0
2017-07-24 12:40:00,55.77,55.83,55.75,55.76,39887.0,42.7619,42.8079,42.7465,42.7542,39887.0
2017-07-24 12:50:00,55.77,55.77,55.69,55.7,42097.0,42.7619,42.7619,42.7005,42.7082,42097.0
2017-07-24 13:00:00,55.71,55.71,55.65,55.71,52935.0,42.7159,42.7159,42.6699,42.7159,52935.0
2017-07-24 13:10:00,55.71,55.77,55.71,55.76,45509.0,42.7159,42.7619,42.7159,42.7542,45509.0
2017-07-24 13:20:00,55.76,55.8,55.76,55.79,47407.0,42.7542,42.7849,42.7542,42.7772,47407.0
2017-07-24 13:30:00,55.79,55.8,55.74,55.78,53972.0,42.7772,42.7849,42.7389,42.7695,53972.0
2017-07-24 13:40:00,55.77,55.8,55.76,55.8,38525.0,42.7619,42.7849,42.7542,42.7849,38525.0
2017-07-24 13:50:00,55.8,55.81,55.74,55.76,44186.0,42.7849,42.7925,42.7389,42.7542,44186.0
2017-07-24 14:00:00,55.77,55.82,55.76,55.8,51178.0,42.7619,42.8002,42.7542,42.7849,51178.0
2017-07-24 14:10:00,55.8,55.84,55.8,55.84,72464.0,42.7849,42.8155,42.7849,42.8155,72464.0
2017-07-24 14:20:00,55.84,55.9,55.83,55.87,96621.0,42.8155,42.8615,42.8079,42.8385,96621.0
2017-07-24 14:30:00,55.87,55.87,55.83,55.86,64919.0,42.8385,42.8385,42.8079,42.8309,64919.0
2017-07-24 14:40:00,55.85,55.91,55.84,55.88,62694.0,42.8232,42.8692,42.8155,42.8462,62694.0
2017-07-24 14:50:00,55.89,55.94,55.87,55.9,244605.0,42.8539,42.8922,42.8385,42.8615,244605.0
2017-07-24 15:00:00,55.9,55.91,55.8,55.8,56824.0,42.8615,42.8692,42.7849,42.7849,56824.0
2017-07-24 15:10:00,55.8,55.83,55.74,55.77,98523.0,42.7849,42.8079,42.7389,42.7619,98523.0
2017-07-24 15:20:00,55.77,55.86,55.76,55.82,424219.0,42.7619,42.8309,42.7542,42.8002,424219.0
2017-07-24 15:30:00,55.81,55.82,55.69,55.79,240737.0,42.7925,42.8002,42.7005,42.7772,240737.0
2017-07-24 15:40:00,55.79,55.81,55.65,55.78,342696.0,42.7772,42.7925,42.6699,42.7695,342696.0
2017-07-24 15:50:00,55.78,55.91,55.53,55.63,1230939.0,42.7695,42.8692,42.5778,42.6545,1230939.0
2017-07-25 09:30:00,55.83,56.08,55.77,55.98,189371.0,42.8079,42.9996,42.7619,42.9229,189371.0
2017-07-25 09:40:00,55.98,56.18,55.97,56.02,183760.0,42.9229,43.0762,42.9152,42.9536,183760.0
2017-07-25 09:50:00,56.02,56.04,55.96,56.03,180162.0,42.9536,42.9689,42.9076,42.9612,180162.0
2017-07-25 10:00:00,56.02,56.03,55.99,56.0,115352.0,42.9536,42.9612,42.9306,42.9382,115352.0
2017-07-25 10:10:00,56.01,56.04,55.85,56.0,137151.0,42.9459,42.9689,42.8232,42.9382,137151.0
2017-07-25 10:20:00,56.0,56.06,55.97,56.01,85116.0,42.9382,42.9842,42.9152,42.9459,85116.0
2017-07-25 10:30:00,56.0,56.02,55.92,56.0,118240.0,42.9382,42.9536,42.8769,42.9382,118240.0
2017-07-25 10:40:00,56.01,56.04,55.96,56.0,85802.0,42.9459,42.9689,42.9076,42.9382,85802.0
2017-07-25 10:50:00,56.0,56.04,55.95,55.99,165942.0,42.9382,42.9689,42.8999,42.9306,165942.0
2017-07-25 11:00:00,55.98,56.11,55.98,56.11,107595.0,42.9229,43.0226,42.9229,43.0226,107595.0
2017-07-25 11:10:00,56.11,56.13,55.99,56.03,94351.0,43.0226,43.0379,42.9306,42.9612,94351.0
2017-07-25 11:20:00,56.03,56.06,55.99,56.03,201478.0,42.9612,42.9842,42.9306,42.9612,201478.0
2017-07-25 11:30:00,56.03,56.1,55.99,56.0,245492.0,42.9612,43.0149,42.9306,42.9382,245492.0
2017-07-25 11:40:00,56.0,56.02,55.99,55.99,118254.0,42.9382,42.9536,42.9306,42.9306,118254.0
2017-07-25 11:50:00,55.99,56.07,55.99,56.01,125492.0,42.9306,42.9919,42.9306,42.9459,125492.0
2017-07-25 12:00:00,56.01,56.04,55.93,56.04,175984.0,42.9459,42.9689,42.8845,42.9689,175984.0
2017-07-25 12:10:00,56.04,56.04,55.99,56.0,104103.0,42.9689,42.9689,42.9306,42.9382,104103.0
2017-07-25 12:20:00,56.0,56.05,55.95,56.03,125983.0,42.9382,42.9766,42.8999,42.9612,125983.0
2017-07-25 12:30:00,56.03,56.08,56.02,56.08,127504.0,42.9612,42.9996,42.9536,42.9996,127504.0
2017-07-25 12:40:00,56.08,56.08,55.98,55.98,66730.0,42.9996,42.9996,42.9229,42.9229,66730.0
2017-07-25 12:50:00,55.98,56.02,55.98,56.02,69094.0,42.9229,42.9536,42.9229,42.9536,69094.0
2017-07-25 13:00:00,56.02,56.02,55.91,55.97,75720.0,42.9536,42.9536,42.8692,42.9152,75720.0
2017-07-25 13:10:00,55.98,56.03,55.97,56.03,100179.0,42.9229,42.9612,42.9152,42.9612,100179.0
2017-07-25 13:20:00,56.03,56.04,55.99,56.01,127235.0,42.9612,42.9689,42.9306,42.9459,127235.0
2017-07-25 13:30:00,56.01,56.04,55.99,56.03,59257.0,42.9459,42.9689,42.9306,42.9612,59257.0
2017-07-25 13:40:00,56.02,56.03,55.96,55.99,98893.0,42.9536,42.9612,42.9076,42.9306,98893.0
2017-07-25 13:50:00,55.99,56.01,55.98,56.01,53510.0,42.9306,42.9459,42.9229,42.9459,53510.0
2017-07-25 14:00:00,56.0,56.04,55.96,56.0,121796.0,42.9382,42.9689,42.9076,42.9382,121796.0
2017-07-25 14:10:00,56.0,56.03,55.99,56.0,87225.0,42.9382,42.9612,42.9306,42.9382,87225.0
2017-07-25 14:20:00,56.01,56.02,55.99,56.0,72392.0,42.9459,42.9536,42.9306,42.9382,72392.0
2017-07-25 14:30:00,56.0,56.01,55.99,55.99,118427.0,42.9382,42.9459,42.9306,42.9306,118427.0
2017-07-25 14:40:00,56.0,56.01,55.99,56.0,326439.0,42.9382,42.9459,42.9306,42.9382,326439.0
2017-07-25 14:50:00,56.0,56.04,55.95,56.03,307477.0,42.9382,42.9689,42.8999,42.9612,307477.0
2017-07-25 15:00:00,56.02,56.02,55.93,56.01,171410.0,42.9536,42.9536,42.8845,42.9459,171410.0
2017-07-25 15:10:00,56.0,56.02,55.87,55.88,176905.0,42.9382,42.9536,42.8385,42.8462,176905.0
2017-07-25 15:20:00,55.87,55.92,55.8,55.9,162304.0,42.8385,42.8769,42.7849,42.8615,162304.0
2017-07-25 15:30:00,55.9,55.92,55.83,55.9,239772.0,42.8615,42.8769,42.8079,42.8615,239772.0
2017-07-25 15:40:00,55.9,55.97,55.84,55.91,385938.0,42.8615,42.9152,42.8155,42.8692,385938.0
2017-07-25 15:50:00,55.92,55.99,55.88,55.97,957722.0,42.8769,42.9306,42.8462,42.9152,957722.0
2017-07-26 09:30:00,55.95,56.05,55.6,55.76,210483.0,42.8999,42.9766,42.6315,42.7542,210483.0
2017-07-26 09:40:00,55.73,55.83,55.61,55.68,252303.0,42.7312,42.8079,42.6392,42.6929,252303.0
2017-07-26 09:50:00,55.68,55.75,55.5,55.56,235306.0,42.6929,42.7465,42.5548,42.6009,235306.0
2017-07-26 10:00:00,55.56,55.67,55.52,55.52,85884.0,42.6009,42.6852,42.5702,42.5702,85884.0
2017-07-26 10:10:00,55.52,55.72,55.51,55.7,112167.0,42.5702,42.7235,42.5625,42.7082,112167.0
2017-07-26 10:20:00,55.7,55.76,55.64,55.67,207094.0,42.7082,42.7542,42.6622,42.6852,207094.0
2017-07-26 10:30:00,55.67,55.75,55.64,55.74,204910.0,42.6852,42.7465,42.6622,42.7389,204910.0
2017-07-26 10:40:00,55.73,55.76,55.61,55.74,216304.0,42.7312,42.7542,42.6392,42.7389,216304.0
2017-07-26 10:50:00,55.75,55.8,55.71,55.73,153398.0,42.7465,42.7849,42.7159,42.7312,153398.0
2017-07-26 11:00:00,55.73,55.79,55.72,55.76,141068.0,42.7312,42.7772,42.7235,42.7542,141068.0
2017-07-26 11:10:00,55.76,55.81,55.75,55.8,97920.0,42.7542,42.7925,42.7465,42.7849,97920.0
2017-07-26 11:20:00,55.79,55.89,55.78,55.88,124946.0,42.7772,42.8539,42.7695,42.8462,124946.0
2017-07-26 11:30:00,55.88,55.92,55.83,55.85,127550.0,42.8462,42.8769,42.8079,42.8232,127550.0
2017-07-26 11:40:00,55.84,55.86,55.82,55.84,137640.0,42.8155,42.8309,42.8002,42.8155,137640.0
2017-07-26 11:50:00,55.85,55.89,55.82,55.87,118849.0,42.8232,42.8539,42.8002,42.8385,118849.0
2017-07-26 12:00:00,55.87,56.07,55.83,55.99,344976.0,42.8385,42.9919,42.8079,42.9306,344976.0
2017-07-26 12:10:00,55.98,56.02,55.89,56.02,119652.0,42.9229,42.9536,42.8539,42.9536,119652.0
2017-07-26 12:20:00,56.01,56.12,55.99,56.01,236184.0,42.9459,43.0302,42.9306,42.9459,236184.0
2017-07-26 12:30:00,56.01,56.09,56.0,56.08,209908.0,42.9459,43.0072,42.9382,42.9996,209908.0
2017-07-26 12:40:00,56.08,56.15,56.04,56.05,152891.0,42.9996,43.0532,42.9689,42.9766,152891.0
2017-07-26 12:50:00,56.06,56.11,56.01,56.08,118491.0,42.9842,43.0226,42.9459,42.9996,118491.0
2017-07-26 13:00:00,56.08,56.09,55.92,55.97,139809.0,42.9996,43.0072,42.8769,42.9152,139809.0
2017-07-26 13:10:00,55.98,56.03,55.9,55.98,156615.0,42.9229,42.9612,42.8615,42.9229,156615.0
2017-07-26 13:20:00,55.98,55.99,55.93,55.96,79188.0,42.9229,42.9306,42.8845,42.9076,79188.0
2017-07-26 13:30:00,55.96,56.05,55.95,55.99,150961.0,42.9076,42.9766,42.8999,42.9306,150961.0
2017-07-26 13:40:00,55.99,56.01,55.97,56.0,99236.0,42.9306,42.9459,42.9152,42.9382,99236.0
2017-07-26 13:50:00,56.01,56.02,55.98,56.0,121576.0,42.9459,42.9536,42.9229,42.9382,121576.0
2017-07-26 14:00:00,55.99,56.0,55.92,55.98,236472.0,42.9306,42.9382,42.8769,42.9229,236472.0
2017-07-26 14:10:00,55.98,56.01,55.93,55.98,160493.0,42.9229,42.9459,42.8845,42.9229,160493.0
2017-07-26 14:20:00,55.98,55.99,55.94,55.96,80035.0,42.9229,42.9306,42.8922,42.9076,80035.0
2017-07-26 14:30:00,55.95,55.97,55.93,55.95,107331.0,42.8999,42.9152,42.8845,42.8999,107331.0
2017-07-26 14:40:00,55.96,55.98,55.91,55.93,135180.0,42.9076,42.9229,42.8692,42.8845,135180.0
2017-07-26 14:50:00,55.94,56.0,55.93,55.94,83160.0,42.8922,42.9382,42.8845,42.8922,83160.0
2017-07-26 15:00:00,55.93,55.99,55.92,55.95,114317.0,42.8845,42.9306,42.8769,42.8999,114317.0
2017-07-26 15:10:00,55.95,56.0,55.93,55.97,134137.0,42.8999,42.9382,42.8845,42.9152,134137.0
2017-07-26 15:20:00,55.97,56.0,55.94,55.96,109431.0,42.9152,42.9382,42.8922,42.9076,109431.0
2017-07-26 15:30:00,55.95,56.0,55.95,56.0,176303.0,42.8999,42.9382,42.8999,42.9382,176303.0
2017-07-26 15:40:00,56.0,56.05,55.97,55.98,497708.0,42.9382,42.9766,42.9152,42.9229,497708.0
2017-07-26 15:50:00,55.98,56.12,55.92,55.96,692228.0,42.9229,43.0302,42.8769,42.9076,692228.0
2017-07-27 09:30:00,53.33,53.9,52.75,53.06,2006243.0,40.891,41.328,40.4463,40.684,2006243.0
2017-07-27 09:40:00,53.04,53.12,52.06,52.75,1799653.0,40.6686,40.73,39.9172,40.4463,1799653.0
2017-07-27 09:50:00,52.75,52.82,52.33,52.69,1125340.0,40.4463,40.4999,40.1242,40.4003,1125340.0
2017-07-27 10:00:00,52.68,53.19,52.51,53.09,984898.0,40.3926,40.7836,40.2623,40.707,984898.0
2017-07-27 10:10:00,53.1,53.58,53.0,53.54,815832.0,40.7146,41.0827,40.638,41.052,815832.0
2017-07-27 10:20:00,53.53,53.54,53.21,53.24,597029.0,41.0443,41.052,40.799,40.822,597029.0
2017-07-27 10:30:00,53.23,53.46,53.01,53.33,510870.0,40.8143,40.9907,40.6456,40.891,510870.0
2017-07-27 10:40:00,53.35,53.36,53.13,53.24,367368.0,40.9063,40.914,40.7376,40.822,367368.0
2017-07-27 10:50:00,53.23,53.57,53.22,53.45,448665.0,40.8143,41.075,40.8066,40.983,448665.0
2017-07-27 11:00:00,53.47,53.74,53.44,53.73,443400.0,40.9983,41.2054,40.9753,41.1977,443400.0
2017-07-27 11:10:00,53.73,53.76,53.63,53.71,403411.0,41.1977,41.2207,41.121,41.1824,403411.0
2017-07-27 11:20:00,53.72,53.74,53.52,53.59,365143.0,41.19,41.2054,41.0367,41.0903,365143.0
2017-07-27 11:30:00,53.59,53.62,53.23,53.31,311534.0,41.0903,41.1133,40.8143,40.8757,311534.0
2017-07-27 11:40:00,53.3,53.61,53.3,53.57,329605.0,40.868,41.1057,40.868,41.075,329605.0
2017-07-27 11:50:00,53.58,53.75,53.57,53.7,295139.0,41.0827,41.213,41.075,41.1747,295139.0
2017-07-27 12:00:00,53.7,54.05,53.69,54.02,313639.0,41.1747,41.4431,41.167,41.42,313639.0
2017-07-27 12:10:00,54.03,54.2,53.92,54.16,339690.0,41.4277,41.5581,41.3434,41.5274,339690.0
2017-07-27 12:20:00,54.17,54.31,54.1,54.28,747863.0,41.5351,41.6424,41.4814,41.6194,747863.0
2017-07-27 12:30:00,54.28,54.33,54.08,54.13,286690.0,41.6194,41.6577,41.4661,41.5044,286690.0
2017-07-27 12:40:00,54.13,54.26,54.12,54.2,188412.0,41.5044,41.6041,41.4967,41.5581,188412.0
2017-07-27 12:50:00,54.2,54.25,54.13,54.17,174497.0,41.5581,41.5964,41.5044,41.5351,174497.0
2017-07-27 13:00:00,54.18,54.2,53.99,54.01,223391.0,41.5427,41.5581,41.397,41.4124,223391.0
2017-07-27 13:10:00,54.01,54.25,53.99,54.22,188657.0,41.4124,41.5964,41.397,41.5734,188657.0
2017-07-27 13:20:00,54.22,54.44,54.18,54.3,251729.0,41.5734,41.7421,41.5427,41.6347,251729.0
2017-07-27 13:30:00,54.3,54.36,54.14,54.2,186587.0,41.6347,41.6807,41.5121,41.5581,186587.0
2017-07-27 13:40:00,54.2,54.38,54.15,54.22,163614.0,41.5581,41.6961,41.5197,41.5734,163614.0
2017-07-27 13:50:00,54.22,54.27,53.97,54.0,209444.0,41.5734,41.6117,41.3817,41.4047,209444.0
2017-07-27 14:00:00,53.97,54.14,53.9,54.07,276475.0,41.3817,41.5121,41.328,41.4584,276475.0
2017-07-27 14:10:00,54.07,54.07,53.91,53.92,199549.0,41.4584,41.4584,41.3357,41.3434,199549.0
2017-07-27 14:20:00,53.91,54.07,53.75,53.84,285516.0,41.3357,41.4584,41.213,41.282,285516.0
2017-07-27 14:30:00,53.84,53.91,53.77,53.9,189238.0,41.282,41.3357,41.2284,41.328,189238.0
2017-07-27 14:40:00,53.9,54.03,53.87,53.98,258644.0,41.328,41.4277,41.305,41.3894,258644.0
2017-07-27 14:50:00,53.98,54.25,53.91,54.24,504259.0,41.3894,41.5964,41.3357,41.5887,504259.0
2017-07-27 15:00:00,54.24,54.26,54.05,54.07,260960.0,41.5887,41.6041,41.4431,41.4584,260960.0
2017-07-27 15:10:00,54.07,54.19,54.0,54.19,218405.0,41.4584,41.5504,41.4047,41.5504,218405.0
2017-07-27 15:20:00,54.19,54.25,54.01,54.02,291648.0,41.5504,41.5964,41.4124,41.42,291648.0
2017-07-27 15:30:00,54.02,54.08,53.9,53.91,353059.0,41.42,41.4661,41.328,41.3357,353059.0
2017-07-27 15:40:00,53.91,54.19,53.82,54.19,427245.0,41.3357,41.5504,41.2667,41.5504,427245.0
2017-07-27 15:50:00,54.19,54.25,54.1,54.23,998034.0,41.5504,41.5964,41.4814,41.5811,998034.0
2017-07-28 09:30:00,54.24,54.61,53.94,54.41,336326.0,41.5887,41.8724,41.3587,41.7191,336326.0
2017-07-28 09:40:00,54.4,54.45,54.25,54.45,264628.0,41.7114,41.7498,41.5964,41.7498,264628.0
2017-07-28 09:50:00,54.45,54.65,54.35,54.38,186523.0,41.7498,41.9031,41.6731,41.6961,186523.0
2017-07-28 10:00:00,54.36,54.68,54.31,54.68,207004.0,41.6807,41.9261,41.6424,41.9261,207004.0
2017-07-28 10:10:00,54.66,54.67,54.35,54.37,221929.0,41.9108,41.9184,41.6731,41.6884,221929.0
2017-07-28 10:20:00,54.36,54.53,54.35,54.47,143342.0,41.6807,41.8111,41.6731,41.7651,143342.0
2017-07-28 10:30:00,54.46,54.68,54.44,54.64,176293.0,41.7574,41.9261,41.7421,41.8954,176293.0
2017-07-28 10:40:00,54.64,54.75,54.58,54.6,136963.0,41.8954,41.9798,41.8494,41.8648,136963.0
2017-07-28 10:50:00,54.6,54.61,54.5,54.54,163487.0,41.8648,41.8724,41.7881,41.8188,163487.0
2017-07-28 11:00:00,54.54,54.68,54.53,54.66,140695.0,41.8188,41.9261,41.8111,41.9108,140695.0
2017-07-28 11:10:00,54.67,54.68,54.53,54.54,114713.0,41.9184,41.9261,41.8111,41.8188,114713.0
2017-07-28 11:20:00,54.54,54.58,54.5,54.56,138478.0,41.8188,41.8494,41.7881,41.8341,138478.0
2017-07-28 11:30:00,54.56,54.67,54.55,54.62,147658.0,41.8341,41.9184,41.8264,41.8801,147658.0
2017-07-28 11:40:00,54.61,54.85,54.61,54.82,140183.0,41.8724,42.0565,41.8724,42.0335,140183.0
2017-07-28 11:50:00,54.82,54.94,54.77,54.92,133582.0,42.0335,42.1255,41.9951,42.1101,133582.0
2017-07-28 12:00:00,54.92,54.93,54.82,54.86,158549.0,42.1101,42.1178,42.0335,42.0641,158549.0
2017-07-28 12:10:00,54.87,55.02,54.83,55.0,171580.0,42.0718,42.1868,42.0411,42.1715,171580.0
2017-07-28 12:20:00,55.0,55.03,54.91,54.96,146689.0,42.1715,42.1945,42.1025,42.1408,146689.0
2017-07-28 12:30:00,54.96,55.01,54.89,54.89,120818.0,42.1408,42.1791,42.0871,42.0871,120818.0
2017-07-28 12:40:00,54.88,54.93,54.83,54.83,116850.0,42.0795,42.1178,42.0411,42.0411,116850.0
2017-07-28 12:50:00,54.83,54.92,54.83,54.86,119933.0,42.0411,42.1101,42.0411,42.0641,119933.0
2017-07-28 13:00:00,54.85,54.85,54.73,54.78,124267.0,42.0565,42.0565,41.9644,42.0028,124267.0
2017-07-28 13:10:00,54.78,54.84,54.71,54.71,105748.0,42.0028,42.0488,41.9491,41.9491,105748.0
2017-07-28 13:20:00,54.7,54.72,54.63,54.66,70610.0,41.9414,41.9568,41.8878,41.9108,70610.0
2017-07-28 13:30:00,54.66,54.71,54.55,54.55,84495.0,41.9108,41.9491,41.8264,41.8264,84495.0
2017-07-28 13:40:00,54.55,54.67,54.55,54.61,141372.0,41.8264,41.9184,41.8264,41.8724,141372.0
2017-07-28 13:50:00,54.62,54.74,54.61,54.7,95730.0,41.8801,41.9721,41.8724,41.9414,95730.0
2017-07-28 14:00:00,54.7,54.71,54.61,54.62,110795.0,41.9414,41.9491,41.8724,41.8801,110795.0
2017-07-28 14:10:00,54.62,54.7,54.6,54.7,120975.0,41.8801,41.9414,41.8648,41.9414,120975.0
2017-07-28 14:20:00,54.69,54.78,54.65,54.76,175751.0,41.9338,42.0028,41.9031,41.9874,175751.0
2017-07-28 14:30:00,54.76,54.78,54.71,54.77,109593.0,41.9874,42.0028,41.9491,41.9951,109593.0
2017-07-28 14:40:00,54.78,54.97,54.78,54.95,271808.0,42.0028,42.1485,42.0028,42.1331,271808.0
2017-07-28 14:50:00,54.96,55.07,54.94,55.04,169604.0,42.1408,42.2251,42.1255,42.2021,169604.0
2017-07-28 15:00:00,55.05,55.1,55.02,55.1,167725.0,42.2098,42.2481,42.1868,42.2481,167725.0
2017-07-28 15:10:00,55.1,55.54,55.08,55.51,688413.0,42.2481,42.5855,42.2328,42.5625,688413.0
2017-07-28 15:20:00,55.51,55.59,55.37,55.43,423867.0,42.5625,42.6239,42.4552,42.5012,423867.0
2017-07-28 15:30:00,55.42,55.43,55.26,55.28,262019.0,42.4935,42.5012,42.3708,42.3862,262019.0
2017-07-28 15:40:00,55.29,55.33,55.26,55.3,369270.0,42.3938,42.4245,42.3708,42.4015,369270.0
2017-07-28 15:50:00,55.31,55.43,55.25,55.28,745735.0,42.4092,42.5012,42.3632,42.3862,745735.0
2017-07-31 09:30:00,55.59,56.24,55.5,56.23,441563.0,42.6239,43.1222,42.5548,43.1146,441563.0
2017-07-31 09:40:00,56.22,56.54,56.12,56.47,482918.0,43.1069,43.3523,43.0302,43.2986,482918.0
2017-07-31 09:50:00,56.45,56.68,56.4,56.6,494112.0,43.2833,43.4596,43.2449,43.3983,494112.0
2017-07-31 10:00:00,56.6,56.63,56.48,56.5,327581.0,43.3983,43.4213,43.3063,43.3216,327581.0
2017-07-31 10:10:00,56.5,56.75,56.47,56.7,369632.0,43.3216,43.5133,43.2986,43.4749,369632.0
2017-07-31 10:20:00,56.71,56.72,56.62,56.66,153508.0,43.4826,43.4903,43.4136,43.4443,153508.0
2017-07-31 10:30:00,56.66,56.67,56.51,56.63,269495.0,43.4443,43.4519,43.3293,43.4213,269495.0
2017-07-31 10:40:00,56.63,56.66,56.51,56.66,355771.0,43.4213,43.4443,43.3293,43.4443,355771.0
2017-07-31 10:50:00,56.67,56.92,56.66,56.9,396258.0,43.4519,43.6436,43.4443,43.6283,396258.0
2017-07-31 11:00:00,56.91,57.14,56.9,57.14,356297.0,43.636,43.8123,43.6283,43.8123,356297.0
2017-07-31 11:10:00,57.13,57.13,56.94,56.97,254357.0,43.8047,43.8047,43.659,43.682,254357.0
2017-07-31 11:20:00,56.97,57.16,56.96,57.16,227975.0,43.682,43.8277,43.6743,43.8277,227975.0
2017-07-31 11:30:00,57.16,57.2,57.05,57.12,300058.0,43.8277,43.8583,43.7433,43.797,300058.0
2017-07-31 11:40:00,57.12,57.13,56.94,56.98,130186.0,43.797,43.8047,43.659,43.6896,130186.0
2017-07-31 11:50:00,56.99,57.05,56.96,57.04,89323.0,43.6973,43.7433,43.6743,43.7356,89323.0
2017-07-31 12:00:00,57.03,57.04,56.96,57.0,108893.0,43.728,43.7356,43.6743,43.705,108893.0
2017-07-31 12:10:00,57.0,57.03,56.99,57.01,153696.0,43.705,43.728,43.6973,43.7126,153696.0
2017-07-31 12:20:00,57.02,57.07,56.99,57.01,117847.0,43.7203,43.7586,43.6973,43.7126,117847.0
2017-07-31 12:30:00,57.02,57.05,57.01,57.02,75873.0,43.7203,43.7433,43.7126,43.7203,75873.0
2017-07-31 12:40:00,57.01,57.02,56.87,56.95,100936.0,43.7126,43.7203,43.6053,43.6666,100936.0
2017-07-31 12:50:00,56.95,57.0,56.84,56.9,128376.0,43.6666,43.705,43.5823,43.6283,128376.0
2017-07-31 13:00:00,56.9,56.9,56.73,56.85,143733.0,43.6283,43.6283,43.498,43.59,143733.0
2017-07-31 13:10:00,56.85,56.89,56.63,56.7,132753.0,43.59,43.6206,43.4213,43.4749,132753.0
2017-07-31 13:20:00,56.7,56.77,56.59,56.62,107627.0,43.4749,43.5286,43.3906,43.4136,107627.0
2017-07-31 13:30:00,56.62,56.63,56.52,56.57,89485.0,43.4136,43.4213,43.3369,43.3753,89485.0
2017-07-31 13:40:00,56.58,56.59,56.44,56.44,141141.0,43.3829,43.3906,43.2756,43.2756,141141.0
2017-07-31 13:50:00,56.45,56.55,56.44,56.54,72468.0,43.2833,43.3599,43.2756,43.3523,72468.0
2017-07-31 14:00:00,56.55,56.7,56.53,56.64,120147.0,43.3599,43.4749,43.3446,43.4289,120147.0
2017-07-31 14:10:00,56.64,56.75,56.63,56.7,125335.0,43.4289,43.5133,43.4213,43.4749,125335.0
2017-07-31 14:20:00,56.7,56.79,56.65,56.76,84213.0,43.4749,43.544,43.4366,43.521,84213.0
2017-07-31 14:30:00,56.77,56.87,56.76,56.86,150821.0,43.5286,43.6053,43.521,43.5976,150821.0
2017-07-31 14:40:00,56.87,56.94,56.82,56.94,136080.0,43.6053,43.659,43.567,43.659,136080.0
2017-07-31 14:50:00,56.94,57.0,56.86,56.87,142612.0,43.659,43.705,43.5976,43.6053,142612.0
2017-07-31 15:00:00,56.87,56.88,56.75,56.85,109452.0,43.6053,43.613,43.5133,43.59,109452.0
2017-07-31 15:10:00,56.85,56.97,56.83,56.9,179428.0,43.59,43.682,43.5746,43.6283,179428.0
2017-07-31 15:20:00,56.9,56.96,56.86,56.94,155059.0,43.6283,43.6743,43.5976,43.659,155059.0
2017-07-31 15:30:00,56.94,56.97,56.9,56.93,232990.0,43.659,43.682,43.6283,43.6513,232990.0
2017-07-31 15:40:00,56.93,57.05,56.9,56.97,450193.0,43.6513,43.7433,43.6283,43.682,450193.0
2017-07-31 15:50:00,56.97,57.01,56.74,56.91,1077237.0,43.682,43.7126,43.5056,43.636,1077237.0
2017-08-01 09:30:00,57.15,57.17,56.71,56.97,281696.0,43.82,43.8353,43.4826,43.682,281696.0
2017-08-01 09:40:00,56.95,57.11,56.93,57.07,262285.0,43.6666,43.7893,43.6513,43.7586,262285.0
2017-08-01 09:50:00,57.04,57.06,56.67,56.77,99128.0,43.7356,43.751,43.4519,43.5286,99128.0
2017-08-01 10:00:00,56.77,56.82,56.67,56.74,163089.0,43.5286,43.567,43.4519,43.5056,163089.0
2017-08-01 10:10:00,56.75,56.83,56.72,56.76,135286.0,43.5133,43.5746,43.4903,43.521,135286.0
2017-08-01 10:20:00,56.76,56.82,56.43,56.46,237014.0,43.521,43.567,43.2679,43.2909,237014.0
2017-08-01 10:30:00,56.45,56.49,55.72,56.13,947129.0,43.2833,43.3139,42.7235,43.0379,947129.0
2017-08-01 10:40:00,56.14,56.15,55.68,55.89,467707.0,43.0456,43.0532,42.6929,42.8539,467707.0
2017-08-01 10:50:00,55.87,55.95,55.66,55.73,256723.0,42.8385,42.8999,42.6775,42.7312,256723.0
2017-08-01 11:00:00,55.73,56.02,55.72,56.0,321328.0,42.7312,42.9536,42.7235,42.9382,321328.0
2017-08-01 11:10:00,56.0,56.26,55.99,56.16,259547.0,42.9382,43.1376,42.9306,43.0609,259547.0
2017-08-01 11:20:00,56.16,56.41,56.11,56.16,213400.0,43.0609,43.2526,43.0226,43.0609,213400.0
2017-08-01 11:30:00,56.16,56.42,56.15,56.4,237806.0,43.0609,43.2603,43.0532,43.2449,237806.0
2017-08-01 11:40:00,56.39,56.46,56.3,56.4,157073.0,43.2373,43.2909,43.1682,43.2449,157073.0
2017-08-01 11:50:00,56.4,56.66,56.4,56.65,280923.0,43.2449,43.4443,43.2449,43.4366,280923.0
2017-08-01 12:00:00,56.63,56.7,56.55,56.64,122569.0,43.4213,43.4749,43.3599,43.4289,122569.0
2017-08-01 12:10:00,56.63,56.65,56.48,56.48,114540.0,43.4213,43.4366,43.3063,43.3063,114540.0
2017-08-01 12:20:00,56.49,56.49,56.39,56.45,61564.0,43.3139,43.3139,43.2373,43.2833,61564.0
2017-08-01 12:30:00,56.45,56.54,56.42,56.43,130392.0,43.2833,43.3523,43.2603,43.2679,130392.0
2017-08-01 12:40:00,56.43,56.49,56.39,56.39,136532.0,43.2679,43.3139,43.2373,43.2373,136532.0
2017-08-01 12:50:00,56.39,56.44,56.3,56.41,171722.0,43.2373,43.2756,43.1682,43.2526,171722.0
2017-08-01 13:00:00,56.41,56.5,56.34,56.47,124739.0,43.2526,43.3216,43.1989,43.2986,124739.0
2017-08-01 13:10:00,56.46,56.51,56.35,56.51,67425.0,43.2909,43.3293,43.2066,43.3293,67425.0
2017-08-01 13:20:00,56.51,56.61,56.48,56.5,72325.0,43.3293,43.4059,43.3063,43.3216,72325.0
2017-08-01 13:30:00,56.51,56.57,56.49,56.55,64875.0,43.3293,43.3753,43.3139,43.3599,64875.0
2017-08-01 13:40:00,56.55,56.61,56.54,56.6,70097.0,43.3599,43.4059,43.3523,43.3983,70097.0
2017-08-01 13:50:00,56.61,56.64,56.55,56.64,79152.0,43.4059,43.4289,43.3599,43.4289,79152.0
2017-08-01 14:00:00,56.65,56.75,56.62,56.73,133791.0,43.4366,43.5133,43.4136,43.498,133791.0
2017-08-01 14:10:00,56.73,56.78,56.7,56.77,431109.0,43.498,43.5363,43.4749,43.5286,431109.0
2017-08-01 14:20:00,56.77,56.89,56.76,56.88,162844.0,43.5286,43.6206,43.521,43.613,162844.0
2017-08-01 14:30:00,56.89,56.91,56.74,56.75,310431.0,43.6206,43.636,43.5056,43.5133,310431.0
2017-08-01 14:40:00,56.75,56.79,56.54,56.55,240822.0,43.5133,43.544,43.3523,43.3599,240822.0
2017-08-01 14:50:00,56.55,56.58,56.45,56.45,248804.0,43.3599,43.3829,43.2833,43.2833,248804.0
2017-08-01 15:00:00,56.45,56.47,56.32,56.34,350878.0,43.2833,43.2986,43.1836,43.1989,350878.0
2017-08-01 15:10:00,56.34,56.53,56.34,56.5,172293.0,43.1989,43.3446,43.1989,43.3216,172293.0
2017-08-01 15:20:00,56.5,56.51,56.45,56.46,121735.0,43.3216,43.3293,43.2833,43.2909,121735.0
2017-08-01 15:30:00,56.47,56.47,56.31,56.35,250583.0,43.2986,43.2986,43.1759,43.2066,250583.0
2017-08-01 15:40:00,56.35,56.42,56.24,56.3,286385.0,43.2066,43.2603,43.1222,43.1682,286385.0
2017-08-01 15:50:00,56.3,56.33,56.1,56.12,828823.0,43.1682,43.1913,43.0149,43.0302,828823.0
2017-08-02 09:30:00,56.29,56.45,55.96,56.02,210820.0,43.1606,43.2833,42.9076,42.9536,210820.0
2017-08-02 09:40:00,56.0,56.1,55.68,55.71,191999.0,42.9382,43.0149,42.6929,42.7159,191999.0
2017-08-02 09:50:00,55.68,55.9,55.62,55.76,125483.0,42.6929,42.8615,42.6469,42.7542,125483.0
2017-08-02 10:00:00,55.77,56.0,55.76,55.94,176131.0,42.7619,42.9382,42.7542,42.8922,176131.0
2017-08-02 10:10:00,55.94,56.1,55.9,55.99,203779.0,42.8922,43.0149,42.8615,42.9306,203779.0
2017-08-02 10:20:00,56.0,56.01,55.89,55.92,93963.0,42.9382,42.9459,42.8539,42.8769,93963.0
2017-08-02 10:30:00,55.92,55.94,55.77,55.78,119201.0,42.8769,42.8922,42.7619,42.7695,119201.0
2017-08-02 10:40:00,55.78,55.94,55.78,55.85,93044.0,42.7695,42.8922,42.7695,42.8232,93044.0
2017-08-02 10:50:00,55.85,55.86,55.51,55.67,154952.0,42.8232,42.8309,42.5625,42.6852,154952.0
2017-08-02 11:00:00,55.68,55.77,55.62,55.63,90195.0,42.6929,42.7619,42.6469,42.6545,90195.0
2017-08-02 11:10:00,55.63,55.69,55.57,55.62,73194.0,42.6545,42.7005,42.6085,42.6469,73194.0
2017-08-02 11:20:00,55.62,55.65,55.53,55.64,56642.0,42.6469,42.6699,42.5778,42.6622,56642.0
2017-08-02 11:30:00,55.64,55.64,55.53,55.55,66813.0,42.6622,42.6622,42.5778,42.5932,66813.0
2017-08-02 11:40:00,55.55,55.57,55.49,55.5,105247.0,42.5932,42.6085,42.5472,42.5548,105247.0
2017-08-02 11:50:00,55.51,55.55,55.44,55.45,88548.0,42.5625,42.5932,42.5088,42.5165,88548.0
2017-08-02 12:00:00,55.45,55.54,55.43,55.54,72792.0,42.5165,42.5855,42.5012,42.5855,72792.0
2017-08-02 12:10:00,55.54,55.56,55.45,55.45,83647.0,42.5855,42.6009,42.5165,42.5165,83647.0
2017-08-02 12:20:00,55.45,55.58,55.44,55.54,70891.0,42.5165,42.6162,42.5088,42.5855,70891.0
2017-08-02 12:30:00,55.54,55.55,55.44,55.44,47324.0,42.5855,42.5932,42.5088,42.5088,47324.0
2017-08-02 12:40:00,55.44,55.51,55.42,55.45,81051.0,42.5088,42.5625,42.4935,42.5165,81051.0
2017-08-02 12:50:00,55.44,55.46,55.36,55.39,92731.0,42.5088,42.5242,42.4475,42.4705,92731.0
2017-08-02 13:00:00,55.4,55.41,55.34,55.35,61530.0,42.4782,42.4858,42.4322,42.4398,61530.0
2017-08-02 13:10:00,55.34,55.5,55.33,55.49,89432.0,42.4322,42.5548,42.4245,42.5472,89432.0
2017-08-02 13:20:00,55.49,55.5,55.4,55.44,55282.0,42.5472,42.5548,42.4782,42.5088,55282.0
2017-08-02 13:30:00,55.43,55.51,55.39,55.48,98728.0,42.5012,42.5625,42.4705,42.5395,98728.0
2017-08-02 13:40:00,55.48,55.52,55.42,55.51,107542.0,42.5395,42.5702,42.4935,42.5625,107542.0
2017-08-02 13:50:00,55.51,55.54,55.49,55.5,80608.0,42.5625,42.5855,42.5472,42.5548,80608.0
2017-08-02 14:00:00,55.5,55.58,55.48,55.51,88633.0,42.5548,42.6162,42.5395,42.5625,88633.0
2017-08-02 14:10:00,55.52,55.52,55.43,55.43,85068.0,42.5702,42.5702,42.5012,42.5012,85068.0
2017-08-02 14:20:00,55.44,55.54,55.41,55.5,73449.0,42.5088,42.5855,42.4858,42.5548,73449.0
2017-08-02 14:30:00,55.49,55.56,55.46,55.47,89326.0,42.5472,42.6009,42.5242,42.5318,89326.0
2017-08-02 14:40:00,55.47,55.5,55.4,55.41,78155.0,42.5318,42.5548,42.4782,42.4858,78155.0
2017-08-02 14:50:00,55.41,55.51,55.39,55.43,65361.0,42.4858,42.5625,42.4705,42.5012,65361.0
2017-08-02 15:00:00,55.43,55.45,55.38,55.41,85834.0,42.5012,42.5165,42.4628,42.4858,85834.0
2017-08-02 15:10:00,55.41,55.43,55.35,55.35,104868.0,42.4858,42.5012,42.4398,42.4398,104868.0
2017-08-02 15:20:00,55.36,55.36,55.31,55.35,161855.0,42.4475,42.4475,42.4092,42.4398,161855.0
2017-08-02 15:30:00,55.35,55.4,55.26,55.27,253999.0,42.4398,42.4782,42.3708,42.3785,253999.0
2017-08-02 15:40:00,55.26,55.27,55.1,55.16,483387.0,42.3708,42.3785,42.2481,42.2941,483387.0
2017-08-02 15:50:00,55.16,55.23,55.1,55.22,773795.0,42.2941,42.3478,42.2481,42.3402,773795.0
2017-08-03 09:30:00,55.1,55.45,55.08,55.15,188223.0,42.2481,42.5165,42.2328,42.2865,188223.0
2017-08-03 09:40:00,55.14,55.37,55.14,55.31,158038.0,42.2788,42.4552,42.2788,42.4092,158038.0
2017-08-03 09:50:00,55.3,55.66,55.29,55.63,198160.0,42.4015,42.6775,42.3938,42.6545,198160.0
2017-08-03 10:00:00,55.63,55.77,55.62,55.72,112512.0,42.6545,42.7619,42.6469,42.7235,112512.0
2017-08-03 10:10:00,55.72,55.79,55.63,55.64,131203.0,42.7235,42.7772,42.6545,42.6622,131203.0
2017-08-03 10:20:00,55.63,55.74,55.6,55.73,70021.0,42.6545,42.7389,42.6315,42.7312,70021.0
2017-08-03 10:30:00,55.75,55.75,55.57,55.6,168098.0,42.7465,42.7465,42.6085,42.6315,168098.0
2017-08-03 10:40:00,55.6,55.84,55.56,55.81,215696.0,42.6315,42.8155,42.6009,42.7925,215696.0
2017-08-03 10:50:00,55.82,55.88,55.78,55.78,101333.0,42.8002,42.8462,42.7695,42.7695,101333.0
2017-08-03 11:00:00,55.78,55.78,55.65,55.69,91732.0,42.7695,42.7695,42.6699,42.7005,91732.0
2017-08-03 11:10:00,55.7,55.71,55.53,55.59,83830.0,42.7082,42.7159,42.5778,42.6239,83830.0
2017-08-03 11:20:00,55.59,55.59,55.38,55.4,126684.0,42.6239,42.6239,42.4628,42.4782,126684.0
2017-08-03 11:30:00,55.4,55.42,55.2,55.28,123609.0,42.4782,42.4935,42.3248,42.3862,123609.0
2017-08-03 11:40:00,55.27,55.4,55.25,55.4,83124.0,42.3785,42.4782,42.3632,42.4782,83124.0
2017-08-03 11:50:00,55.4,55.53,55.35,55.53,74572.0,42.4782,42.5778,42.4398,42.5778,74572.0
2017-08-03 12:00:00,55.52,55.55,55.38,55.39,188139.0,42.5702,42.5932,42.4628,42.4705,188139.0
2017-08-03 12:10:00,55.39,55.46,55.32,55.44,323352.0,42.4705,42.5242,42.4168,42.5088,323352.0
2017-08-03 12:20:00,55.44,55.53,55.44,55.47,77715.0,42.5088,42.5778,42.5088,42.5318,77715.0
2017-08-03 12:30:00,55.46,55.47,55.35,55.39,85150.0,42.5242,42.5318,42.4398,42.4705,85150.0
2017-08-03 12:40:00,55.39,55.42,55.34,55.39,60404.0,42.4705,42.4935,42.4322,42.4705,60404.0
2017-08-03 12:50:00,55.4,55.4,55.31,55.33,56793.0,42.4782,42.4782,42.4092,42.4245,56793.0
2017-08-03 13:00:00,55.33,55.36,55.31,55.32,49970.0,42.4245,42.4475,42.4092,42.4168,49970.0
2017-08-03 13:10:00,55.32,55.32,55.24,55.28,59527.0,42.4168,42.4168,42.3555,42.3862,59527.0
2017-08-03 13:20:00,55.27,55.34,55.27,55.33,54425.0,42.3785,42.4322,42.3785,42.4245,54425.0
2017-08-03 13:30:00,55.32,55.35,55.2,55.29,181389.0,42.4168,42.4398,42.3248,42.3938,181389.0
2017-08-03 13:40:00,55.3,55.34,55.25,55.34,60524.0,42.4015,42.4322,42.3632,42.4322,60524.0
2017-08-03 13:50:00,55.33,55.43,55.3,55.41,87637.0,42.4245,42.5012,42.4015,42.4858,87637.0
2017-08-03 14:00:00,55.42,55.43,55.33,55.38,73679.0,42.4935,42.5012,42.4245,42.4628,73679.0
2017-08-03 14:10:00,55.38,55.44,55.36,55.44,70003.0,42.4628,42.5088,42.4475,42.5088,70003.0
2017-08-03 14:20:00,55.44,55.5,55.41,55.49,69166.0,42.5088,42.5548,42.4858,42.5472,69166.0
2017-08-03 14:30:00,55.49,55.5,55.46,55.48,50366.0,42.5472,42.5548,42.5242,42.5395,50366.0
2017-08-03 14:40:00,55.48,55.56,55.47,55.52,102726.0,42.5395,42.6009,42.5318,42.5702,102726.0
2017-08-03 14:50:00,55.53,55.57,55.52,55.56,58600.0,42.5778,42.6085,42.5702,42.6009,58600.0
2017-08-03 15:00:00,55.56,55.56,55.47,55.48,59010.0,42.6009,42.6009,42.5318,42.5395,59010.0
2017-08-03 15:10:00,55.49,55.58,55.49,55.55,92140.0,42.5472,42.6162,42.5472,42.5932,92140.0
2017-08-03 15:20:00,55.55,55.56,55.52,55.54,91989.0,42.5932,42.6009,42.5702,42.5855,91989.0
2017-08-03 15:30:00,55.55,55.55,55.4,55.46,171905.0,42.5932,42.5932,42.4782,42.5242,171905.0
2017-08-03 15:40:00,55.47,55.54,55.46,55.5,203831.0,42.5318,42.5855,42.5242,42.5548,203831.0
2017-08-03 15:50:00,55.5,55.51,55.42,55.49,385501.0,42.5548,42.5625,42.4935,42.5472,385501.0
2017-08-04 09:30:00,55.56,55.74,55.52,55.7,186009.0,42.6009,42.7389,42.5702,42.7082,186009.0
2017-08-04 09:40:00,55.7,56.04,55.7,56.04,205301.0,42.7082,42.9689,42.7082,42.9689,205301.0
2017-08-04 09:50:00,56.05,56.14,55.97,56.08,143873.0,42.9766,43.0456,42.9152,42.9996,143873.0
2017-08-04 10:00:00,56.08,56.08,55.81,55.86,123010.0,42.9996,42.9996,42.7925,42.8309,123010.0
2017-08-04 10:10:00,55.86,56.05,55.85,55.99,102164.0,42.8309,42.9766,42.8232,42.9306,102164.0
2017-08-04 10:20:00,56.01,56.22,56.01,56.09,138463.0,42.9459,43.1069,42.9459,43.0072,138463.0
2017-08-04 10:30:00,56.1,56.12,56.01,56.01,52738.0,43.0149,43.0302,42.9459,42.9459,52738.0
2017-08-04 10:40:00,56.02,56.03,55.84,55.87,69242.0,42.9536,42.9612,42.8155,42.8385,69242.0
2017-08-04 10:50:00,55.86,55.91,55.74,55.81,118401.0,42.8309,42.8692,42.7389,42.7925,118401.0
2017-08-04 11:00:00,55.81,55.85,55.74,55.74,63424.0,42.7925,42.8232,42.7389,42.7389,63424.0
2017-08-04 11:10:00,55.74,55.77,55.63,55.67,50584.0,42.7389,42.7619,42.6545,42.6852,50584.0
2017-08-04 11:20:00,55.68,55.78,55.67,55.74,69263.0,42.6929,42.7695,42.6852,42.7389,69263.0
2017-08-04 11:30:00,55.73,55.78,55.71,55.72,58965.0,42.7312,42.7695,42.7159,42.7235,58965.0
2017-08-04 11:40:00,55.71,55.78,55.71,55.77,52032.0,42.7159,42.7695,42.7159,42.7619,52032.0
2017-08-04 11:50:00,55.76,55.84,55.75,55.8,88119.0,42.7542,42.8155,42.7465,42.7849,88119.0
2017-08-04 12:00:00,55.8,55.8,55.69,55.71,44031.0,42.7849,42.7849,42.7005,42.7159,44031.0
2017-08-04 12:10:00,55.71,55.71,55.67,55.69,54139.0,42.7159,42.7159,42.6852,42.7005,54139.0
2017-08-04 12:20:00,55.69,55.73,55.67,55.72,53580.0,42.7005,42.7312,42.6852,42.7235,53580.0
2017-08-04 12:30:00,55.72,55.78,55.7,55.74,86509.0,42.7235,42.7695,42.7082,42.7389,86509.0
2017-08-04 12:40:00,55.74,55.78,55.72,55.76,76770.0,42.7389,42.7695,42.7235,42.7542,76770.0
2017-08-04 12:50:00,55.76,55.82,55.76,55.8,59676.0,42.7542,42.8002,42.7542,42.7849,59676.0
2017-08-04 13:00:00,55.79,55.91,55.75,55.91,106703.0,42.7772,42.8692,42.7465,42.8692,106703.0
2017-08-04 13:10:00,55.9,55.91,55.85,55.86,54110.0,42.8615,42.8692,42.8232,42.8309,54110.0
2017-08-04 13:20:00,55.86,55.86,55.82,55.84,38562.0,42.8309,42.8309,42.8002,42.8155,38562.0
2017-08-04 13:30:00,55.84,55.94,55.84,55.89,84938.0,42.8155,42.8922,42.8155,42.8539,84938.0
2017-08-04 13:40:00,55.89,55.91,55.87,55.9,30706.0,42.8539,42.8692,42.8385,42.8615,30706.0
2017-08-04 13:50:00,55.89,55.9,55.85,55.86,44932.0,42.8539,42.8615,42.8232,42.8309,44932.0
2017-08-04 14:00:00,55.87,55.88,55.82,55.85,44219.0,42.8385,42.8462,42.8002,42.8232,44219.0
2017-08-04 14:10:00,55.85,55.96,55.85,55.92,100947.0,42.8232,42.9076,42.8232,42.8769,100947.0
2017-08-04 14:20:00,55.92,56.0,55.91,56.0,83597.0,42.8769,42.9382,42.8692,42.9382,83597.0
2017-08-04 14:30:00,55.99,56.0,55.95,55.97,36424.0,42.9306,42.9382,42.8999,42.9152,36424.0
2017-08-04 14:40:00,55.97,55.97,55.95,55.95,36538.0,42.9152,42.9152,42.8999,42.8999,36538.0
2017-08-04 14:50:00,55.95,56.04,55.95,55.97,59100.0,42.8999,42.9689,42.8999,42.9152,59100.0
2017-08-04 15:00:00,55.97,56.01,55.96,55.99,53564.0,42.9152,42.9459,42.9076,42.9306,53564.0
2017-08-04 15:10:00,55.99,56.01,55.96,55.97,98918.0,42.9306,42.9459,42.9076,42.9152,98918.0
2017-08-04 15:20:00,55.98,56.02,55.96,55.97,49331.0,42.9229,42.9536,42.9076,42.9152,49331.0
2017-08-04 15:30:00,55.97,55.98,55.85,55.86,86897.0,42.9152,42.9229,42.8232,42.8309,86897.0
2017-08-04 15:40:00,55.86,55.91,55.79,55.9,151630.0,42.8309,42.8692,42.7772,42.8615,151630.0
2017-08-04 15:50:00,55.9,55.96,55.84,55.93,343983.0,42.8615,42.9076,42.8155,42.8845,343983.0
2017-08-07 09:30:00,56.0,56.04,55.69,55.78,200445.0,42.9382,42.9689,42.7005,42.7695,200445.0
2017-08-07 09:40:00,55.79,55.92,55.57,55.87,84493.0,42.7772,42.8769,42.6085,42.8385,84493.0
2017-08-07 09:50:00,55.86,55.95,55.83,55.93,67233.0,42.8309,42.8999,42.8079,42.8845,67233.0
2017-08-07 10:00:00,55.92,55.94,55.87,55.9,81083.0,42.8769,42.8922,42.8385,42.8615,81083.0
2017-08-07 10:10:00,55.89,55.93,55.82,55.85,72186.0,42.8539,42.8845,42.8002,42.8232,72186.0
2017-08-07 10:20:00,55.85,55.93,55.79,55.88,149044.0,42.8232,42.8845,42.7772,42.8462,149044.0
2017-08-07 10:30:00,55.89,56.04,55.84,56.02,121547.0,42.8539,42.9689,42.8155,42.9536,121547.0
2017-08-07 10:40:00,56.03,56.03,55.9,55.94,59416.0,42.9612,42.9612,42.8615,42.8922,59416.0
2017-08-07 10:50:00,55.94,55.96,55.92,55.95,44146.0,42.8922,42.9076,42.8769,42.8999,44146.0
2017-08-07 11:00:00,55.95,55.95,55.88,55.88,33826.0,42.8999,42.8999,42.8462,42.8462,33826.0
2017-08-07 11:10:00,55.89,55.94,55.87,55.9,66633.0,42.8539,42.8922,42.8385,42.8615,66633.0
2017-08-07 11:20:00,55.91,55.99,55.89,55.96,88998.0,42.8692,42.9306,42.8539,42.9076,88998.0
2017-08-07 11:30:00,55.97,55.97,55.9,55.91,40415.0,42.9152,42.9152,42.8615,42.8692,40415.0
2017-08-07 11:40:00,55.91,55.98,55.88,55.97,43141.0,42.8692,42.9229,42.8462,42.9152,43141.0
2017-08-07 11:50:00,55.96,55.99,55.95,55.98,38101.0,42.9076,42.9306,42.8999,42.9229,38101.0
2017-08-07 12:00:00,55.97,55.99,55.87,55.92,37059.0,42.9152,42.9306,42.8385,42.8769,37059.0
2017-08-07 12:10:00,55.92,55.98,55.91,55.97,40375.0,42.8769,42.9229,42.8692,42.9152,40375.0
2017-08-07 12:20:00,55.96,55.99,55.94,55.97,44271.0,42.9076,42.9306,42.8922,42.9152,44271.0
2017-08-07 12:30:00,55.96,56.0,55.94,55.99,61507.0,42.9076,42.9382,42.8922,42.9306,61507.0
2017-08-07 12:40:00,56.0,56.07,55.99,56.05,141599.0,42.9382,42.9919,42.9306,42.9766,141599.0
2017-08-07 12:50:00,56.05,56.08,56.03,56.05,64560.0,42.9766,42.9996,42.9612,42.9766,64560.0
2017-08-07 13:00:00,56.05,56.09,56.05,56.09,112215.0,42.9766,43.0072,42.9766,43.0072,112215.0
2017-08-07 13:10:00,56.09,56.1,56.07,56.07,55776.0,43.0072,43.0149,42.9919,42.9919,55776.0
2017-08-07 13:20:00,56.08,56.13,56.07,56.11,57081.0,42.9996,43.0379,42.9919,43.0226,57081.0
2017-08-07 13:30:00,56.11,56.19,56.1,56.15,74606.0,43.0226,43.0839,43.0149,43.0532,74606.0
2017-08-07 13:40:00,56.14,56.15,56.09,56.1,48408.0,43.0456,43.0532,43.0072,43.0149,48408.0
2017-08-07 13:50:00,56.1,56.13,56.08,56.12,55906.0,43.0149,43.0379,42.9996,43.0302,55906.0
2017-08-07 14:00:00,56.11,56.14,56.09,56.11,46144.0,43.0226,43.0456,43.0072,43.0226,46144.0
2017-08-07 14:10:00,56.1,56.12,56.1,56.1,46933.0,43.0149,43.0302,43.0149,43.0149,46933.0
2017-08-07 14:20:00,56.1,56.12,56.09,56.1,62864.0,43.0149,43.0302,43.0072,43.0149,62864.0
2017-08-07 14:30:00,56.1,56.12,56.06,56.08,50830.0,43.0149,43.0302,42.9842,42.9996,50830.0
2017-08-07 14:40:00,56.08,56.1,56.05,56.09,69694.0,42.9996,43.0149,42.9766,43.0072,69694.0
2017-08-07 14:50:00,56.08,56.11,56.05,56.11,83783.0,42.9996,43.0226,42.9766,43.0226,83783.0
2017-08-07 15:00:00,56.1,56.15,56.09,56.14,111300.0,43.0149,43.0532,43.0072,43.0456,111300.0
2017-08-07 15:10:00,56.14,56.25,56.13,56.25,111842.0,43.0456,43.1299,43.0379,43.1299,111842.0
2017-08-07 15:20:00,56.25,56.25,56.09,56.16,147328.0,43.1299,43.1299,43.0072,43.0609,147328.0
2017-08-07 15:30:00,56.16,56.17,56.1,56.16,128498.0,43.0609,43.0686,43.0149,43.0609,128498.0
2017-08-07 15:40:00,56.16,56.28,56.15,56.26,243033.0,43.0609,43.1529,43.0532,43.1376,243033.0
2017-08-07 15:50:00,56.25,56.35,56.22,56.3,434528.0,43.1299,43.2066,43.1069,43.1682,434528.0
2017-08-08 09:30:00,56.35,56.79,56.3,56.76,287122.0,43.2066,43.544,43.1682,43.521,287122.0
2017-08-08 09:40:00,56.76,57.14,56.73,56.95,282859.0,43.521,43.8123,43.498,43.6666,282859.0
2017-08-08 09:50:00,56.95,56.96,56.63,56.68,68511.0,43.6666,43.6743,43.4213,43.4596,68511.0
2017-08-08 10:00:00,56.69,56.76,56.63,56.66,98708.0,43.4673,43.521,43.4213,43.4443,98708.0
2017-08-08 10:10:00,56.66,56.81,56.64,56.81,119466.0,43.4443,43.5593,43.4289,43.5593,119466.0
2017-08-08 10:20:00,56.81,56.97,56.75,56.96,185426.0,43.5593,43.682,43.5133,43.6743,185426.0
2017-08-08 10:30:00,56.96,56.97,56.84,56.95,137031.0,43.6743,43.682,43.5823,43.6666,137031.0
2017-08-08 10:40:00,56.95,57.0,56.9,56.99,139848.0,43.6666,43.705,43.6283,43.6973,139848.0
2017-08-08 10:50:00,56.98,57.0,56.92,56.98,188607.0,43.6896,43.705,43.6436,43.6896,188607.0
2017-08-08 11:00:00,56.98,57.09,56.96,57.08,157693.0,43.6896,43.774,43.6743,43.7663,157693.0
2017-08-08 11:10:00,57.08,57.23,57.08,57.19,272098.0,43.7663,43.8813,43.7663,43.8507,272098.0
2017-08-08 11:20:00,57.2,57.28,57.11,57.15,248240.0,43.8583,43.9197,43.7893,43.82,248240.0
2017-08-08 11:30:00,57.16,57.21,57.08,57.19,165643.0,43.8277,43.866,43.7663,43.8507,165643.0
2017-08-08 11:40:00,57.19,57.3,57.16,57.28,167558.0,43.8507,43.935,43.8277,43.9197,167558.0
2017-08-08 11:50:00,57.28,57.43,57.27,57.43,173207.0,43.9197,44.0347,43.912,44.0347,173207.0
2017-08-08 12:00:00,57.41,57.5,57.4,57.48,239641.0,44.0193,44.0884,44.0117,44.073,239641.0
2017-08-08 12:10:00,57.48,57.56,57.45,57.47,313636.0,44.073,44.1344,44.05,44.0654,313636.0
2017-08-08 12:20:00,57.46,57.57,57.44,57.55,386954.0,44.0577,44.142,44.0423,44.1267,386954.0
2017-08-08 12:30:00,57.55,57.57,57.34,57.37,354558.0,44.1267,44.142,43.9657,43.9887,354558.0
2017-08-08 12:40:00,57.37,57.39,57.28,57.31,207074.0,43.9887,44.004,43.9197,43.9427,207074.0
2017-08-08 12:50:00,57.32,57.33,57.19,57.22,252844.0,43.9503,43.958,43.8507,43.8737,252844.0
2017-08-08 13:00:00,57.22,57.29,57.19,57.25,84562.0,43.8737,43.9273,43.8507,43.8967,84562.0
2017-08-08 13:10:00,57.26,57.26,57.2,57.23,68755.0,43.9043,43.9043,43.8583,43.8813,68755.0
2017-08-08 13:20:00,57.22,57.27,57.17,57.19,80478.0,43.8737,43.912,43.8353,43.8507,80478.0
2017-08-08 13:30:00,57.2,57.21,57.1,57.16,143379.0,43.8583,43.866,43.7817,43.8277,143379.0
2017-08-08 13:40:00,57.16,57.21,57.16,57.2,112975.0,43.8277,43.866,43.8277,43.8583,112975.0
2017-08-08 13:50:00,57.21,57.26,57.17,57.17,61458.0,43.866,43.9043,43.8353,43.8353,61458.0
2017-08-08 14:00:00,57.16,57.22,57.13,57.17,81011.0,43.8277,43.8737,43.8047,43.8353,81011.0
2017-08-08 14:10:00,57.17,57.2,57.16,57.16,82279.0,43.8353,43.8583,43.8277,43.8277,82279.0
2017-08-08 14:20:00,57.15,57.15,57.03,57.04,80724.0,43.82,43.82,43.728,43.7356,80724.0
2017-08-08 14:30:00,57.03,57.03,56.97,56.97,101453.0,43.728,43.728,43.682,43.682,101453.0
2017-08-08 14:40:00,56.98,57.0,56.94,57.0,64967.0,43.6896,43.705,43.659,43.705,64967.0
2017-08-08 14:50:00,56.99,57.0,56.91,56.93,143320.0,43.6973,43.705,43.636,43.6513,143320.0
2017-08-08 15:00:00,56.94,56.95,56.87,56.95,81618.0,43.659,43.6666,43.6053,43.6666,81618.0
2017-08-08 15:10:00,56.94,56.99,56.93,56.98,140225.0,43.659,43.6973,43.6513,43.6896,140225.0
2017-08-08 15:20:00,56.98,56.99,56.79,56.85,134788.0,43.6896,43.6973,43.544,43.59,134788.0
2017-08-08 15:30:00,56.84,56.93,56.77,56.9,198848.0,43.5823,43.6513,43.5286,43.6283,198848.0
2017-08-08 15:40:00,56.9,56.95,56.86,56.92,276076.0,43.6283,43.6666,43.5976,43.6436,276076.0
2017-08-08 15:50:00,56.91,56.92,56.78,56.91,439842.0,43.636,43.6436,43.5363,43.636,439842.0
2017-08-09 09:30:00,56.75,56.9,56.51,56.82,236805.0,43.5133,43.6283,43.3293,43.567,236805.0
2017-08-09 09:40:00,56.82,57.03,56.64,56.94,148402.0,43.567,43.728,43.4289,43.659,148402.0
2017-08-09 09:50:00,56.95,57.07,56.92,57.03,125452.0,43.6666,43.7586,43.6436,43.728,125452.0
2017-08-09 10:00:00,57.03,57.08,56.93,56.98,169269.0,43.728,43.7663,43.6513,43.6896,169269.0
2017-08-09 10:10:00,56.98,57.02,56.92,56.99,104268.0,43.6896,43.7203,43.6436,43.6973,104268.0
2017-08-09 10:20:00,57.0,57.07,56.95,57.04,177510.0,43.705,43.7586,43.6666,43.7356,177510.0
2017-08-09 10:30:00,57.03,57.19,57.02,57.19,120626.0,43.728,43.8507,43.7203,43.8507,120626.0
2017-08-09 10:40:00,57.18,57.23,57.1,57.11,129041.0,43.843,43.8813,43.7817,43.7893,129041.0
2017-08-09 10:50:00,57.11,57.12,57.07,57.1,197303.0,43.7893,43.797,43.7586,43.7817,197303.0
2017-08-09 11:00:00,57.11,57.12,56.93,56.93,125454.0,43.7893,43.797,43.6513,43.6513,125454.0
2017-08-09 11:10:00,56.93,56.96,56.84,56.84,105507.0,43.6513,43.6743,43.5823,43.5823,105507.0
2017-08-09 11:20:00,56.85,56.89,56.75,56.89,105523.0,43.59,43.6206,43.5133,43.6206,105523.0
2017-08-09 11:30:00,56.89,56.97,56.85,56.95,150405.0,43.6206,43.682,43.59,43.6666,150405.0
2017-08-09 11:40:00,56.94,57.02,56.94,56.98,69232.0,43.659,43.7203,43.659,43.6896,69232.0
2017-08-09 11:50:00,56.98,57.23,56.97,57.17,115959.0,43.6896,43.8813,43.682,43.8353,115959.0
2017-08-09 12:00:00,57.16,57.29,57.15,57.26,134066.0,43.8277,43.9273,43.82,43.9043,134066.0
2017-08-09 12:10:00,57.26,57.26,57.16,57.21,124150.0,43.9043,43.9043,43.8277,43.866,124150.0
2017-08-09 12:20:00,57.22,57.23,57.18,57.21,105434.0,43.8737,43.8813,43.843,43.866,105434.0
2017-08-09 12:30:00,57.2,57.33,57.2,57.3,121568.0,43.8583,43.958,43.8583,43.935,121568.0
2017-08-09 12:40:00,57.3,57.48,57.29,57.48,174862.0,43.935,44.073,43.9273,44.073,174862.0
2017-08-09 12:50:00,57.48,57.56,57.44,57.48,172789.0,44.073,44.1344,44.0423,44.073,172789.0
2017-08-09 13:00:00,57.46,57.51,57.41,57.47,91694.0,44.0577,44.096,44.0193,44.0654,91694.0
2017-08-09 13:10:00,57.47,57.47,57.39,57.41,61246.0,44.0654,44.0654,44.004,44.0193,61246.0
2017-08-09 13:20:00,57.41,57.54,57.4,57.52,169944.0,44.0193,44.119,44.0117,44.1037,169944.0
2017-08-09 13:30:00,57.52,57.54,57.5,57.5,202604.0,44.1037,44.119,44.0884,44.0884,202604.0
2017-08-09 13:40:00,57.49,57.53,57.47,57.47,88142.0,44.0807,44.1114,44.0654,44.0654,88142.0
2017-08-09 13:50:00,57.48,57.51,57.47,57.48,76143.0,44.073,44.096,44.0654,44.073,76143.0
2017-08-09 14:00:00,57.47,57.49,57.38,57.39,242134.0,44.0654,44.0807,43.9963,44.004,242134.0
2017-08-09 14:10:00,57.39,57.43,57.37,57.43,240566.0,44.004,44.0347,43.9887,44.0347,240566.0
2017-08-09 14:20:00,57.42,57.46,57.37,57.46,178826.0,44.027,44.0577,43.9887,44.0577,178826.0
2017-08-09 14:30:00,57.46,57.49,57.42,57.44,126247.0,44.0577,44.0807,44.027,44.0423,126247.0
2017-08-09 14:40:00,57.44,57.53,57.43,57.5,138548.0,44.0423,44.1114,44.0347,44.0884,138548.0
2017-08-09 14:50:00,57.5,57.5,57.41,57.45,164911.0,44.0884,44.0884,44.0193,44.05,164911.0
2017-08-09 15:00:00,57.44,57.54,57.44,57.5,166110.0,44.0423,44.119,44.0423,44.0884,166110.0
2017-08-09 15:10:00,57.5,57.55,57.46,57.49,197423.0,44.0884,44.1267,44.0577,44.0807,197423.0
2017-08-09 15:20:00,57.48,57.5,57.45,57.49,160796.0,44.073,44.0884,44.05,44.0807,160796.0
2017-08-09 15:30:00,57.49,57.52,57.44,57.5,231024.0,44.0807,44.1037,44.0423,44.0884,231024.0
2017-08-09 15:40:00,57.5,57.51,57.4,57.47,244917.0,44.0884,44.096,44.0117,44.0654,244917.0
2017-08-09 15:50:00,57.46,57.47,57.4,57.4,453393.0,44.0577,44.0654,44.0117,44.0117,453393.0
2017-08-10 09:30:00,57.25,57.25,56.86,56.96,166695.0,43.8967,43.8967,43.5976,43.6743,166695.0
2017-08-10 09:40:00,56.95,57.02,56.65,56.82,362252.0,43.6666,43.7203,43.4366,43.567,362252.0
2017-08-10 09:50:00,56.82,56.91,56.73,56.78,136748.0,43.567,43.636,43.498,43.5363,136748.0
2017-08-10 10:00:00,56.78,56.82,56.55,56.72,174433.0,43.5363,43.567,43.3599,43.4903,174433.0
2017-08-10 10:10:00,56.72,56.98,56.68,56.97,119437.0,43.4903,43.6896,43.4596,43.682,119437.0
2017-08-10 10:20:00,56.96,57.03,56.87,57.0,148841.0,43.6743,43.728,43.6053,43.705,148841.0
2017-08-10 10:30:00,57.0,57.2,56.95,57.18,133870.0,43.705,43.8583,43.6666,43.843,133870.0
2017-08-10 10:40:00,57.18,57.24,57.13,57.19,89529.0,43.843,43.889,43.8047,43.8507,89529.0
2017-08-10 10:50:00,57.19,57.2,56.92,57.0,127817.0,43.8507,43.8583,43.6436,43.705,127817.0
2017-08-10 11:00:00,56.99,57.04,56.9,57.03,108092.0,43.6973,43.7356,43.6283,43.728,108092.0
2017-08-10 11:10:00,57.03,57.11,56.99,57.04,79028.0,43.728,43.7893,43.6973,43.7356,79028.0
2017-08-10 11:20:00,57.03,57.12,56.97,57.12,69343.0,43.728,43.797,43.682,43.797,69343.0
2017-08-10 11:30:00,57.12,57.14,57.02,57.09,63825.0,43.797,43.8123,43.7203,43.774,63825.0
2017-08-10 11:40:00,57.09,57.11,56.99,57.0,61355.0,43.774,43.7893,43.6973,43.705,61355.0
2017-08-10 11:50:00,56.99,57.02,56.95,56.99,66218.0,43.6973,43.7203,43.6666,43.6973,66218.0
2017-08-10 12:00:00,56.98,57.03,56.93,57.03,72075.0,43.6896,43.728,43.6513,43.728,72075.0
2017-08-10 12:10:00,57.03,57.06,56.95,56.99,75293.0,43.728,43.751,43.6666,43.6973,75293.0
2017-08-10 12:20:00,57.0,57.0,56.95,56.95,90130.0,43.705,43.705,43.6666,43.6666,90130.0
2017-08-10 12:30:00,56.96,56.97,56.86,56.92,130440.0,43.6743,43.682,43.5976,43.6436,130440.0
2017-08-10 12:40:00,56.94,57.0,56.93,56.97,71622.0,43.659,43.705,43.6513,43.682,71622.0
2017-08-10 12:50:00,56.97,57.0,56.91,56.96,82272.0,43.682,43.705,43.636,43.6743,82272.0
2017-08-10 13:00:00,56.97,57.07,56.96,56.99,109448.0,43.682,43.7586,43.6743,43.6973,109448.0
2017-08-10 13:10:00,56.99,57.05,56.97,56.99,31972.0,43.6973,43.7433,43.682,43.6973,31972.0
2017-08-10 13:20:00,56.99,57.08,56.96,57.0,58416.0,43.6973,43.7663,43.6743,43.705,58416.0
2017-08-10 13:30:00,57.0,57.04,56.95,56.98,55033.0,43.705,43.7356,43.6666,43.6896,55033.0
2017-08-10 13:40:00,56.98,56.98,56.9,56.91,53563.0,43.6896,43.6896,43.6283,43.636,53563.0
2017-08-10 13:50:00,56.9,56.95,56.88,56.95,54455.0,43.6283,43.6666,43.613,43.6666,54455.0
2017-08-10 14:00:00,56.94,56.95,56.78,56.82,74733.0,43.659,43.6666,43.5363,43.567,74733.0
2017-08-10 14:10:00,56.82,56.93,56.82,56.93,68049.0,43.567,43.6513,43.567,43.6513,68049.0
2017-08-10 14:20:00,56.92,56.95,56.82,56.83,87551.0,43.6436,43.6666,43.567,43.5746,87551.0
2017-08-10 14:30:00,56.84,56.93,56.8,56.82,91431.0,43.5823,43.6513,43.5516,43.567,91431.0
2017-08-10 14:40:00,56.83,56.91,56.82,56.91,74885.0,43.5746,43.636,43.567,43.636,74885.0
2017-08-10 14:50:00,56.91,56.91,56.82,56.87,76069.0,43.636,43.636,43.567,43.6053,76069.0
2017-08-10 15:00:00,56.86,56.9,56.81,56.87,95180.0,43.5976,43.6283,43.5593,43.6053,95180.0
2017-08-10 15:10:00,56.85,56.86,56.73,56.74,129765.0,43.59,43.5976,43.498,43.5056,129765.0
2017-08-10 15:20:00,56.74,56.79,56.68,56.76,111988.0,43.5056,43.544,43.4596,43.521,111988.0
2017-08-10 15:30:00,56.77,56.79,56.62,56.63,154201.0,43.5286,43.544,43.4136,43.4213,154201.0
2017-08-10 15:40:00,56.62,56.68,56.6,56.64,250805.0,43.4136,43.4596,43.3983,43.4289,250805.0
2017-08-10 15:50:00,56.63,56.68,56.59,56.6,286317.0,43.4213,43.4596,43.3906,43.3983,286317.0
2017-08-11 09:30:00,56.61,56.79,56.41,56.66,314199.0,43.4059,43.544,43.2526,43.4443,314199.0
2017-08-11 09:40:00,56.66,56.81,56.57,56.71,83295.0,43.4443,43.5593,43.3753,43.4826,83295.0
2017-08-11 09:50:00,56.71,56.87,56.64,56.87,74434.0,43.4826,43.6053,43.4289,43.6053,74434.0
2017-08-11 10:00:00,56.86,56.91,56.74,56.75,126181.0,43.5976,43.636,43.5056,43.5133,126181.0
2017-08-11 10:10:00,56.76,56.81,56.74,56.79,83230.0,43.521,43.5593,43.5056,43.544,83230.0
2017-08-11 10:20:00,56.79,56.86,56.77,56.82,77546.0,43.544,43.5976,43.5286,43.567,77546.0
2017-08-11 10:30:00,56.83,56.97,56.79,56.89,98396.0,43.5746,43.682,43.544,43.6206,98396.0
2017-08-11 10:40:00,56.89,56.98,56.8,56.95,116172.0,43.6206,43.6896,43.5516,43.6666,116172.0
2017-08-11 10:50:00,56.95,56.97,56.84,56.85,86822.0,43.6666,43.682,43.5823,43.59,86822.0
2017-08-11 11:00:00,56.85,56.88,56.73,56.76,68079.0,43.59,43.613,43.498,43.521,68079.0
2017-08-11 11:10:00,56.77,56.78,56.66,56.67,41293.0,43.5286,43.5363,43.4443,43.4519,41293.0
2017-08-11 11:20:00,56.67,56.73,56.6,56.61,61024.0,43.4519,43.498,43.3983,43.4059,61024.0
2017-08-11 11:30:00,56.61,56.67,56.55,56.63,43183.0,43.4059,43.4519,43.3599,43.4213,43183.0
2017-08-11 11:40:00,56.64,56.65,56.53,56.63,75992.0,43.4289,43.4366,43.3446,43.4213,75992.0
2017-08-11 11:50:00,56.63,56.86,56.6,56.86,131667.0,43.4213,43.5976,43.3983,43.5976,131667.0
2017-08-11 12:00:00,56.85,56.92,56.83,56.88,114449.0,43.59,43.6436,43.5746,43.613,114449.0
2017-08-11 12:10:00,56.88,56.97,56.87,56.9,112831.0,43.613,43.682,43.6053,43.6283,112831.0
2017-08-11 12:20:00,56.91,56.95,56.9,56.95,36435.0,43.636,43.6666,43.6283,43.6666,36435.0
2017-08-11 12:30:00,56.94,56.99,56.92,56.98,36546.0,43.659,43.6973,43.6436,43.6896,36546.0
2017-08-11 12:40:00,56.99,57.01,56.86,56.86,151668.0,43.6973,43.7126,43.5976,43.5976,151668.0
2017-08-11 12:50:00,56.87,56.88,56.83,56.84,28244.0,43.6053,43.613,43.5746,43.5823,28244.0
2017-08-11 13:00:00,56.83,56.89,56.83,56.88,33818.0,43.5746,43.6206,43.5746,43.613,33818.0
2017-08-11 13:10:00,56.88,56.92,56.84,56.88,47064.0,43.613,43.6436,43.5823,43.613,47064.0
2017-08-11 13:20:00,56.88,56.92,56.83,56.83,106309.0,43.613,43.6436,43.5746,43.5746,106309.0
2017-08-11 13:30:00,56.83,56.86,56.77,56.83,47010.0,43.5746,43.5976,43.5286,43.5746,47010.0
2017-08-11 13:40:00,56.83,56.85,56.79,56.83,25512.0,43.5746,43.59,43.544,43.5746,25512.0
2017-08-11 13:50:00,56.84,56.9,56.84,56.86,35304.0,43.5823,43.6283,43.5823,43.5976,35304.0
2017-08-11 14:00:00,56.87,56.9,56.85,56.86,33927.0,43.6053,43.6283,43.59,43.5976,33927.0
2017-08-11 14:10:00,56.85,56.91,56.84,56.86,45215.0,43.59,43.636,43.5823,43.5976,45215.0
2017-08-11 14:20:00,56.86,56.88,56.83,56.85,39323.0,43.5976,43.613,43.5746,43.59,39323.0
2017-08-11 14:30:00,56.85,56.85,56.69,56.72,43276.0,43.59,43.59,43.4673,43.4903,43276.0
2017-08-11 14:40:00,56.73,56.81,56.72,56.76,98656.0,43.498,43.5593,43.4903,43.521,98656.0
2017-08-11 14:50:00,56.76,56.79,56.62,56.65,40941.0,43.521,43.544,43.4136,43.4366,40941.0
2017-08-11 15:00:00,56.65,56.78,56.64,56.76,69702.0,43.4366,43.5363,43.4289,43.521,69702.0
2017-08-11 15:10:00,56.76,56.81,56.73,56.74,67525.0,43.521,43.5593,43.498,43.5056,67525.0
2017-08-11 15:20:00,56.74,56.87,56.73,56.8,134537.0,43.5056,43.6053,43.498,43.5516,134537.0
2017-08-11 15:30:00,56.81,56.88,56.75,56.86,131507.0,43.5593,43.613,43.5133,43.5976,131507.0
2017-08-11 15:40:00,56.87,56.9,56.85,56.9,171590.0,43.6053,43.6283,43.59,43.6283,171590.0
2017-08-11 15:50:00,56.89,56.89,56.71,56.74,287348.0,43.6206,43.6206,43.4826,43.5056,287348.0
2017-08-14 09:30:00,56.96,57.01,56.74,56.88,141536.0,43.6743,43.7126,43.5056,43.613,141536.0
2017-08-14 09:40:00,56.88,56.94,56.77,56.86,94614.0,43.613,43.659,43.5286,43.5976,94614.0
2017-08-14 09:50:00,56.85,56.88,56.76,56.88,79373.0,43.59,43.613,43.521,43.613,79373.0
2017-08-14 10:00:00,56.89,56.95,56.76,56.79,84655.0,43.6206,43.6666,43.521,43.544,84655.0
2017-08-14 10:10:00,56.79,56.95,56.7,56.9,110928.0,43.544,43.6666,43.4749,43.6283,110928.0
2017-08-14 10:20:00,56.9,56.95,56.86,56.94,112418.0,43.6283,43.6666,43.5976,43.659,112418.0
2017-08-14 10:30:00,56.95,57.02,56.92,56.95,83367.0,43.6666,43.7203,43.6436,43.6666,83367.0
2017-08-14 10:40:00,56.95,57.04,56.94,57.03,46063.0,43.6666,43.7356,43.659,43.728,46063.0
2017-08-14 10:50:00,57.03,57.09,56.99,57.02,72283.0,43.728,43.774,43.6973,43.7203,72283.0
2017-08-14 11:00:00,57.02,57.14,57.01,57.14,210283.0,43.7203,43.8123,43.7126,43.8123,210283.0
2017-08-14 11:10:00,57.15,57.28,57.14,57.21,173447.0,43.82,43.9197,43.8123,43.866,173447.0
2017-08-14 11:20:00,57.22,57.3,57.21,57.22,80194.0,43.8737,43.935,43.866,43.8737,80194.0
2017-08-14 11:30:00,57.23,57.3,57.18,57.26,162251.0,43.8813,43.935,43.843,43.9043,162251.0
2017-08-14 11:40:00,57.26,57.37,57.24,57.34,106657.0,43.9043,43.9887,43.889,43.9657,106657.0
2017-08-14 11:50:00,57.34,57.39,57.31,57.37,50268.0,43.9657,44.004,43.9427,43.9887,50268.0
2017-08-14 12:00:00,57.37,57.47,57.37,57.46,96688.0,43.9887,44.0654,43.9887,44.0577,96688.0
2017-08-14 12:10:00,57.46,57.47,57.43,57.44,64287.0,44.0577,44.0654,44.0347,44.0423,64287.0
2017-08-14 12:20:00,57.44,57.47,57.43,57.44,125397.0,44.0423,44.0654,44.0347,44.0423,125397.0
2017-08-14 12:30:00,57.45,57.47,57.38,57.39,48983.0,44.05,44.0654,43.9963,44.004,48983.0
2017-08-14 12:40:00,57.39,57.47,57.39,57.45,54144.0,44.004,44.0654,44.004,44.05,54144.0
2017-08-14 12:50:00,57.46,57.49,57.45,57.47,59429.0,44.0577,44.0807,44.05,44.0654,59429.0
2017-08-14 13:00:00,57.48,57.52,57.47,57.52,97502.0,44.073,44.1037,44.0654,44.1037,97502.0
2017-08-14 13:10:00,57.52,57.53,57.49,57.5,39902.0,44.1037,44.1114,44.0807,44.0884,39902.0
2017-08-14 13:20:00,57.5,57.53,57.47,57.52,60870.0,44.0884,44.1114,44.0654,44.1037,60870.0
2017-08-14 13:30:00,57.52,57.52,57.48,57.5,57040.0,44.1037,44.1037,44.073,44.0884,57040.0
2017-08-14 13:40:00,57.5,57.58,57.49,57.49,167391.0,44.0884,44.1497,44.0807,44.0807,167391.0
2017-08-14 13:50:00,57.5,57.57,57.48,57.57,86061.0,44.0884,44.142,44.073,44.142,86061.0
2017-08-14 14:00:00,57.57,57.58,57.5,57.51,83794.0,44.142,44.1497,44.0884,44.096,83794.0
2017-08-14 14:10:00,57.51,57.53,57.47,57.52,54868.0,44.096,44.1114,44.0654,44.1037,54868.0
2017-08-14 14:20:00,57.53,57.58,57.52,57.55,77937.0,44.1114,44.1497,44.1037,44.1267,77937.0
2017-08-14 14:30:00,57.55,57.58,57.53,57.57,60984.0,44.1267,44.1497,44.1114,44.142,60984.0
2017-08-14 14:40:00,57.56,57.66,57.52,57.54,138441.0,44.1344,44.211,44.1037,44.119,138441.0
2017-08-14 14:50:00,57.53,57.61,57.49,57.59,103332.0,44.1114,44.1727,44.0807,44.1574,103332.0
2017-08-14 15:00:00,57.59,57.6,57.53,57.58,76213.0,44.1574,44.165,44.1114,44.1497,76213.0
2017-08-14 15:10:00,57.57,57.61,57.55,57.61,86325.0,44.142,44.1727,44.1267,44.1727,86325.0
2017-08-14 15:20:00,57.61,57.72,57.6,57.7,130407.0,44.1727,44.257,44.165,44.2417,130407.0
2017-08-14 15:30:00,57.7,57.71,57.63,57.66,196406.0,44.2417,44.2494,44.188,44.211,196406.0
2017-08-14 15:40:00,57.65,57.76,57.64,57.7,306891.0,44.2034,44.2877,44.1957,44.2417,306891.0
2017-08-14 15:50:00,57.71,57.72,57.61,57.62,451364.0,44.2494,44.257,44.1727,44.1804,451364.0
2017-08-15 09:30:00,57.66,57.71,57.5,57.64,174098.0,44.211,44.2494,44.0884,44.1957,174098.0
2017-08-15 09:40:00,57.65,57.7,57.56,57.69,82005.0,44.2034,44.2417,44.1344,44.234,82005.0
2017-08-15 09:50:00,57.69,57.86,57.66,57.86,199934.0,44.234,44.3644,44.211,44.3644,199934.0
2017-08-15 10:00:00,57.87,58.0,57.74,57.76,141708.0,44.3721,44.4717,44.2724,44.2877,141708.0
2017-08-15 10:10:00,57.76,57.81,57.7,57.8,77054.0,44.2877,44.326,44.2417,44.3184,77054.0
2017-08-15 10:20:00,57.81,57.84,57.74,57.81,168734.0,44.326,44.349,44.2724,44.326,168734.0
2017-08-15 10:30:00,57.82,57.92,57.79,57.92,81733.0,44.3337,44.4104,44.3107,44.4104,81733.0
2017-08-15 10:40:00,57.92,57.97,57.89,57.95,97699.0,44.4104,44.4487,44.3874,44.4334,97699.0
2017-08-15 10:50:00,57.96,57.98,57.83,57.86,91908.0,44.4411,44.4564,44.3414,44.3644,91908.0
2017-08-15 11:00:00,57.87,57.94,57.86,57.94,56316.0,44.3721,44.4257,44.3644,44.4257,56316.0
2017-08-15 11:10:00,57.95,57.99,57.9,57.93,187815.0,44.4334,44.4641,44.3951,44.4181,187815.0
2017-08-15 11:20:00,57.93,57.97,57.73,57.78,136808.0,44.4181,44.4487,44.2647,44.303,136808.0
2017-08-15 11:30:00,57.79,57.8,57.7,57.78,88723.0,44.3107,44.3184,44.2417,44.303,88723.0
2017-08-15 11:40:00,57.79,57.8,57.73,57.74,45148.0,44.3107,44.3184,44.2647,44.2724,45148.0
2017-08-15 11:50:00,57.73,57.75,57.68,57.7,88001.0,44.2647,44.28,44.2264,44.2417,88001.0
2017-08-15 12:00:00,57.7,57.74,57.69,57.72,36176.0,44.2417,44.2724,44.234,44.257,36176.0
2017-08-15 12:10:00,57.72,57.81,57.72,57.8,59449.0,44.257,44.326,44.257,44.3184,59449.0
2017-08-15 12:20:00,57.8,57.81,57.77,57.78,46713.0,44.3184,44.326,44.2954,44.303,46713.0
2017-08-15 12:30:00,57.78,57.81,57.76,57.76,36865.0,44.303,44.326,44.2877,44.2877,36865.0
2017-08-15 12:40:00,57.76,57.83,57.75,57.77,47765.0,44.2877,44.3414,44.28,44.2954,47765.0
2017-08-15 12:50:00,57.78,57.83,57.74,57.83,88482.0,44.303,44.3414,44.2724,44.3414,88482.0
2017-08-15 13:00:00,57.83,57.85,57.72,57.73,116834.0,44.3414,44.3567,44.257,44.2647,116834.0
2017-08-15 13:10:00,57.73,57.79,57.73,57.75,44259.0,44.2647,44.3107,44.2647,44.28,44259.0
2017-08-15 13:20:00,57.74,57.77,57.71,57.73,69907.0,44.2724,44.2954,44.2494,44.2647,69907.0
2017-08-15 13:30:00,57.72,57.75,57.71,57.73,23932.0,44.257,44.28,44.2494,44.2647,23932.0
2017-08-15 13:40:00,57.73,57.78,57.73,57.76,53435.0,44.2647,44.303,44.2647,44.2877,53435.0
2017-08-15 13:50:00,57.77,57.78,57.69,57.72,70824.0,44.2954,44.303,44.234,44.257,70824.0
2017-08-15 14:00:00,57.71,57.8,57.71,57.78,111074.0,44.2494,44.3184,44.2494,44.303,111074.0
2017-08-15 14:10:00,57.79,57.81,57.76,57.81,152316.0,44.3107,44.326,44.2877,44.326,152316.0
2017-08-15 14:20:00,57.81,57.83,57.8,57.81,47284.0,44.326,44.3414,44.3184,44.326,47284.0
2017-08-15 14:30:00,57.81,57.81,57.75,57.78,79981.0,44.326,44.326,44.28,44.303,79981.0
2017-08-15 14:40:00,57.79,57.83,57.77,57.81,166711.0,44.3107,44.3414,44.2954,44.326,166711.0
2017-08-15 14:50:00,57.81,57.83,57.79,57.83,67280.0,44.326,44.3414,44.3107,44.3414,67280.0
2017-08-15 15:00:00,57.83,57.92,57.82,57.87,91590.0,44.3414,44.4104,44.3337,44.3721,91590.0
2017-08-15 15:10:00,57.87,57.96,57.85,57.95,105072.0,44.3721,44.4411,44.3567,44.4334,105072.0
2017-08-15 15:20:00,57.96,57.96,57.85,57.87,103207.0,44.4411,44.4411,44.3567,44.3721,103207.0
2017-08-15 15:30:00,57.87,57.88,57.82,57.86,105510.0,44.3721,44.3797,44.3337,44.3644,105510.0
2017-08-15 15:40:00,57.87,57.91,57.84,57.89,178179.0,44.3721,44.4027,44.349,44.3874,178179.0
2017-08-15 15:50:00,57.89,57.92,57.85,57.88,609025.0,44.3874,44.4104,44.3567,44.3797,609025.0
2017-08-16 09:30:00,57.33,57.69,57.0,57.5,712987.0,43.958,44.234,43.705,44.0884,712987.0
2017-08-16 09:40:00,57.5,57.59,57.32,57.34,389004.0,44.0884,44.1574,43.9503,43.9657,389004.0
2017-08-16 09:50:00,57.35,57.37,57.19,57.31,229534.0,43.9733,43.9887,43.8507,43.9427,229534.0
2017-08-16 10:00:00,57.31,57.43,57.26,57.29,300844.0,43.9427,44.0347,43.9043,43.9273,300844.0
2017-08-16 10:10:00,57.29,57.32,57.12,57.18,206453.0,43.9273,43.9503,43.797,43.843,206453.0
2017-08-16 10:20:00,57.19,57.19,57.01,57.05,244801.0,43.8507,43.8507,43.7126,43.7433,244801.0
2017-08-16 10:30:00,57.05,57.21,57.05,57.21,180785.0,43.7433,43.866,43.7433,43.866,180785.0
2017-08-16 10:40:00,57.21,57.31,57.17,57.3,119380.0,43.866,43.9427,43.8353,43.935,119380.0
2017-08-16 10:50:00,57.31,57.31,57.23,57.3,107892.0,43.9427,43.9427,43.8813,43.935,107892.0
2017-08-16 11:00:00,57.3,57.34,57.22,57.27,105345.0,43.935,43.9657,43.8737,43.912,105345.0
2017-08-16 11:10:00,57.26,57.32,57.2,57.23,139348.0,43.9043,43.9503,43.8583,43.8813,139348.0
2017-08-16 11:20:00,57.22,57.34,57.2,57.33,121313.0,43.8737,43.9657,43.8583,43.958,121313.0
2017-08-16 11:30:00,57.34,57.37,57.25,57.29,158662.0,43.9657,43.9887,43.8967,43.9273,158662.0
2017-08-16 11:40:00,57.28,57.33,57.28,57.29,94130.0,43.9197,43.958,43.9197,43.9273,94130.0
2017-08-16 11:50:00,57.29,57.36,57.26,57.32,123950.0,43.9273,43.981,43.9043,43.9503,123950.0
2017-08-16 12:00:00,57.33,57.35,57.27,57.28,89092.0,43.958,43.9733,43.912,43.9197,89092.0
2017-08-16 12:10:00,57.27,57.28,57.21,57.24,82885.0,43.912,43.9197,43.866,43.889,82885.0
2017-08-16 12:20:00,57.25,57.25,57.2,57.21,69094.0,43.8967,43.8967,43.8583,43.866,69094.0
2017-08-16 12:30:00,57.21,57.22,57.13,57.14,79699.0,43.866,43.8737,43.8047,43.8123,79699.0
2017-08-16 12:40:00,57.14,57.14,57.06,57.06,83794.0,43.8123,43.8123,43.751,43.751,83794.0
2017-08-16 12:50:00,57.07,57.07,57.02,57.02,92162.0,43.7586,43.7586,43.7203,43.7203,92162.0
2017-08-16 13:00:00,57.02,57.1,57.01,57.08,169651.0,43.7203,43.7817,43.7126,43.7663,169651.0
2017-08-16 13:10:00,57.08,57.12,57.05,57.06,110620.0,43.7663,43.797,43.7433,43.751,110620.0
2017-08-16 13:20:00,57.06,57.1,57.02,57.1,102588.0,43.751,43.7817,43.7203,43.7817,102588.0
2017-08-16 13:30:00,57.1,57.11,57.0,57.03,163082.0,43.7817,43.7893,43.705,43.728,163082.0
2017-08-16 13:40:00,57.03,57.05,57.01,57.03,75434.0,43.728,43.7433,43.7126,43.728,75434.0
2017-08-16 13:50:00,57.04,57.06,57.01,57.02,167496.0,43.7356,43.751,43.7126,43.7203,167496.0
2017-08-16 14:00:00,57.03,57.05,56.94,56.98,157381.0,43.728,43.7433,43.659,43.6896,157381.0
2017-08-16 14:10:00,56.98,57.21,56.96,57.09,244437.0,43.6896,43.866,43.6743,43.774,244437.0
2017-08-16 14:20:00,57.09,57.13,57.02,57.12,130806.0,43.774,43.8047,43.7203,43.797,130806.0
2017-08-16 14:30:00,57.11,57.21,57.09,57.21,127044.0,43.7893,43.866,43.774,43.866,127044.0
2017-08-16 14:40:00,57.2,57.34,57.18,57.31,157713.0,43.8583,43.9657,43.843,43.9427,157713.0
2017-08-16 14:50:00,57.31,57.33,57.25,57.25,125340.0,43.9427,43.958,43.8967,43.8967,125340.0
2017-08-16 15:00:00,57.25,57.37,57.25,57.37,110126.0,43.8967,43.9887,43.8967,43.9887,110126.0
2017-08-16 15:10:00,57.36,57.45,57.36,57.39,135794.0,43.981,44.05,43.981,44.004,135794.0
2017-08-16 15:20:00,57.39,57.52,57.39,57.5,201806.0,44.004,44.1037,44.004,44.0884,201806.0
2017-08-16 15:30:00,57.49,57.52,57.44,57.51,231771.0,44.0807,44.1037,44.0423,44.096,231771.0
2017-08-16 15:40:00,57.5,57.52,57.49,57.51,265990.0,44.0884,44.1037,44.0807,44.096,265990.0
2017-08-16 15:50:00,57.51,57.52,57.41,57.5,502355.0,44.096,44.1037,44.0193,44.0884,502355.0
2017-08-17 09:30:00,57.48,57.5,57.28,57.49,126447.0,44.073,44.0884,43.9197,44.0807,126447.0
2017-08-17 09:40:00,57.48,57.53,57.4,57.5,90837.0,44.073,44.1114,44.0117,44.0884,90837.0
2017-08-17 09:50:00,57.5,57.52,57.24,57.26,87394.0,44.0884,44.1037,43.889,43.9043,87394.0
2017-08-17 10:00:00,57.26,57.28,57.15,57.2,84420.0,43.9043,43.9197,43.82,43.8583,84420.0
2017-08-17 10:10:00,57.2,57.21,57.1,57.13,107385.0,43.8583,43.866,43.7817,43.8047,107385.0
2017-08-17 10:20:00,57.12,57.18,57.06,57.1,130570.0,43.797,43.843,43.751,43.7817,130570.0
2017-08-17 10:30:00,57.1,57.29,57.1,57.2,104338.0,43.7817,43.9273,43.7817,43.8583,104338.0
2017-08-17 10:40:00,57.2,57.22,57.09,57.17,47623.0,43.8583,43.8737,43.774,43.8353,47623.0
2017-08-17 10:50:00,57.16,57.29,57.11,57.25,90973.0,43.8277,43.9273,43.7893,43.8967,90973.0
2017-08-17 11:00:00,57.26,57.33,57.25,57.28,106362.0,43.9043,43.958,43.8967,43.9197,106362.0
2017-08-17 11:10:00,57.28,57.3,57.21,57.22,57750.0,43.9197,43.935,43.866,43.8737,57750.0
2017-08-17 11:20:00,57.22,57.24,57.1,57.11,42154.0,43.8737,43.889,43.7817,43.7893,42154.0
2017-08-17 11:30:00,57.1,57.15,57.03,57.11,82885.0,43.7817,43.82,43.728,43.7893,82885.0
2017-08-17 11:40:00,57.11,57.11,57.0,57.03,51982.0,43.7893,43.7893,43.705,43.728,51982.0
2017-08-17 11:50:00,57.03,57.11,57.01,57.06,65720.0,43.728,43.7893,43.7126,43.751,65720.0
2017-08-17 12:00:00,57.06,57.21,57.06,57.14,70886.0,43.751,43.866,43.751,43.8123,70886.0
2017-08-17 12:10:00,57.12,57.17,57.11,57.16,35179.0,43.797,43.8353,43.7893,43.8277,35179.0
2017-08-17 12:20:00,57.15,57.22,57.13,57.19,42286.0,43.82,43.8737,43.8047,43.8507,42286.0
2017-08-17 12:30:00,57.19,57.2,57.14,57.18,33898.0,43.8507,43.8583,43.8123,43.843,33898.0
2017-08-17 12:40:00,57.18,57.21,57.14,57.21,37254.0,43.843,43.866,43.8123,43.866,37254.0
2017-08-17 12:50:00,57.2,57.2,57.11,57.18,62589.0,43.8583,43.8583,43.7893,43.843,62589.0
2017-08-17 13:00:00,57.18,57.19,57.12,57.14,55008.0,43.843,43.8507,43.797,43.8123,55008.0
2017-08-17 13:10:00,57.14,57.15,57.08,57.09,69982.0,43.8123,43.82,43.7663,43.774,69982.0
2017-08-17 13:20:00,57.08,57.11,57.05,57.11,75416.0,43.7663,43.7893,43.7433,43.7893,75416.0
2017-08-17 13:30:00,57.11,57.14,57.07,57.07,73896.0,43.7893,43.8123,43.7586,43.7586,73896.0
2017-08-17 13:40:00,57.07,57.1,57.05,57.05,72995.0,43.7586,43.7817,43.7433,43.7433,72995.0
2017-08-17 13:50:00,57.06,57.11,57.05,57.1,57098.0,43.751,43.7893,43.7433,43.7817,57098.0
2017-08-17 14:00:00,57.1,57.13,57.04,57.1,51394.0,43.7817,43.8047,43.7356,43.7817,51394.0
2017-08-17 14:10:00,57.09,57.12,57.01,57.05,89795.0,43.774,43.797,43.7126,43.7433,89795.0
2017-08-17 14:20:00,57.04,57.09,57.0,57.07,50417.0,43.7356,43.774,43.705,43.7586,50417.0
2017-08-17 14:30:00,57.08,57.08,57.03,57.04,42640.0,43.7663,43.7663,43.728,43.7356,42640.0
2017-08-17 14:40:00,57.04,57.1,57.02,57.09,78493.0,43.7356,43.7817,43.7203,43.774,78493.0
2017-08-17 14:50:00,57.09,57.12,57.05,57.11,82931.0,43.774,43.797,43.7433,43.7893,82931.0
2017-08-17 15:00:00,57.11,57.12,56.96,56.99,119398.0,43.7893,43.797,43.6743,43.6973,119398.0
2017-08-17 15:10:00,56.99,57.01,56.91,56.92,81142.0,43.6973,43.7126,43.636,43.6436,81142.0
2017-08-17 15:20:00,56.91,56.97,56.85,56.88,96554.0,43.636,43.682,43.59,43.613,96554.0
2017-08-17 15:30:00,56.88,56.98,56.83,56.85,133235.0,43.613,43.6896,43.5746,43.59,133235.0
2017-08-17 15:40:00,56.85,56.86,56.73,56.84,225409.0,43.59,43.5976,43.498,43.5823,225409.0
2017-08-17 15:50:00,56.85,56.86,56.77,56.84,351440.0,43.59,43.5976,43.5286,43.5823,351440.0
2017-08-18 09:30:00,56.68,56.78,56.48,56.58,505108.0,43.4596,43.5363,43.3063,43.3829,505108.0
2017-08-18 09:40:00,56.59,56.87,56.53,56.81,175834.0,43.3906,43.6053,43.3446,43.5593,175834.0
2017-08-18 09:50:00,56.81,56.83,56.66,56.7,82529.0,43.5593,43.5746,43.4443,43.4749,82529.0
2017-08-18 10:00:00,56.71,56.84,56.7,56.75,110128.0,43.4826,43.5823,43.4749,43.5133,110128.0
2017-08-18 10:10:00,56.76,56.79,56.68,56.74,124711.0,43.521,43.544,43.4596,43.5056,124711.0
2017-08-18 10:20:00,56.73,56.74,56.6,56.61,61383.0,43.498,43.5056,43.3983,43.4059,61383.0
2017-08-18 10:30:00,56.61,56.75,56.59,56.7,72873.0,43.4059,43.5133,43.3906,43.4749,72873.0
2017-08-18 10:40:00,56.7,56.72,56.64,56.65,54206.0,43.4749,43.4903,43.4289,43.4366,54206.0
2017-08-18 10:50:00,56.64,56.68,56.62,56.66,61341.0,43.4289,43.4596,43.4136,43.4443,61341.0
2017-08-18 11:00:00,56.66,56.68,56.64,56.65,76758.0,43.4443,43.4596,43.4289,43.4366,76758.0
2017-08-18 11:10:00,56.66,56.72,56.59,56.7,129951.0,43.4443,43.4903,43.3906,43.4749,129951.0
2017-08-18 11:20:00,56.71,56.89,56.69,56.86,76802.0,43.4826,43.6206,43.4673,43.5976,76802.0
2017-08-18 11:30:00,56.85,56.85,56.76,56.8,55638.0,43.59,43.59,43.521,43.5516,55638.0
2017-08-18 11:40:00,56.8,56.82,56.71,56.75,32768.0,43.5516,43.567,43.4826,43.5133,32768.0
2017-08-18 11:50:00,56.76,56.87,56.76,56.81,48379.0,43.521,43.6053,43.521,43.5593,48379.0
2017-08-18 12:00:00,56.81,56.82,56.69,56.73,49386.0,43.5593,43.567,43.4673,43.498,49386.0
2017-08-18 12:10:00,56.73,56.78,56.73,56.76,44111.0,43.498,43.5363,43.498,43.521,44111.0
2017-08-18 12:20:00,56.75,56.82,56.75,56.8,40719.0,43.5133,43.567,43.5133,43.5516,40719.0
2017-08-18 12:30:00,56.81,56.83,56.76,56.83,45354.0,43.5593,43.5746,43.521,43.5746,45354.0
2017-08-18 12:40:00,56.82,56.94,56.78,56.87,93605.0,43.567,43.659,43.5363,43.6053,93605.0
2017-08-18 12:50:00,56.87,56.9,56.82,56.84,61877.0,43.6053,43.6283,43.567,43.5823,61877.0
2017-08-18 13:00:00,56.84,56.87,56.72,56.72,47617.0,43.5823,43.6053,43.4903,43.4903,47617.0
2017-08-18 13:10:00,56.71,56.83,56.71,56.71,36321.0,43.4826,43.5746,43.4826,43.4826,36321.0
2017-08-18 13:20:00,56.71,56.72,56.66,56.7,39154.0,43.4826,43.4903,43.4443,43.4749,39154.0
2017-08-18 13:30:00,56.7,56.76,56.68,56.72,49286.0,43.4749,43.521,43.4596,43.4903,49286.0
2017-08-18 13:40:00,56.71,56.74,56.68,56.74,23951.0,43.4826,43.5056,43.4596,43.5056,23951.0
2017-08-18 13:50:00,56.73,56.75,56.65,56.68,43684.0,43.498,43.5133,43.4366,43.4596,43684.0
2017-08-18 14:00:00,56.67,56.72,56.67,56.71,53420.0,43.4519,43.4903,43.4519,43.4826,53420.0
2017-08-18 14:10:00,56.71,56.72,56.67,56.67,38451.0,43.4826,43.4903,43.4519,43.4519,38451.0
2017-08-18 14:20:00,56.67,56.68,56.63,56.65,36789.0,43.4519,43.4596,43.4213,43.4366,36789.0
2017-08-18 14:30:00,56.65,56.69,56.64,56.65,31921.0,43.4366,43.4673,43.4289,43.4366,31921.0
2017-08-18 14:40:00,56.65,56.68,56.64,56.67,30408.0,43.4366,43.4596,43.4289,43.4519,30408.0
2017-08-18 14:50:00,56.67,56.72,56.65,56.7,70604.0,43.4519,43.4903,43.4366,43.4749,70604.0
2017-08-18 15:00:00,56.69,56.71,56.68,56.7,55181.0,43.4673,43.4826,43.4596,43.4749,55181.0
2017-08-18 15:10:00,56.71,56.71,56.62,56.65,71388.0,43.4826,43.4826,43.4136,43.4366,71388.0
2017-08-18 15:20:00,56.64,56.65,56.56,56.62,99602.0,43.4289,43.4366,43.3676,43.4136,99602.0
2017-08-18 15:30:00,56.62,56.66,56.6,56.64,118224.0,43.4136,43.4443,43.3983,43.4289,118224.0
2017-08-18 15:40:00,56.65,56.68,56.62,56.66,188072.0,43.4366,43.4596,43.4136,43.4443,188072.0
2017-08-18 15:50:00,56.66,56.67,56.41,56.43,589756.0,43.4443,43.4519,43.2526,43.2679,589756.0
2017-08-21 09:30:00,56.42,56.48,56.25,56.43,187952.0,43.2603,43.3063,43.1299,43.2679,187952.0
2017-08-21 09:40:00,56.43,56.51,56.35,56.47,92040.0,43.2679,43.3293,43.2066,43.2986,92040.0
2017-08-21 09:50:00,56.47,56.5,56.28,56.34,102211.0,43.2986,43.3216,43.1529,43.1989,102211.0
2017-08-21 10:00:00,56.34,56.36,56.28,56.35,156565.0,43.1989,43.2143,43.1529,43.2066,156565.0
2017-08-21 10:10:00,56.34,56.64,56.33,56.63,133020.0,43.1989,43.4289,43.1913,43.4213,133020.0
2017-08-21 10:20:00,56.62,56.7,56.58,56.67,78988.0,43.4136,43.4749,43.3829,43.4519,78988.0
2017-08-21 10:30:00,56.67,56.68,56.62,56.67,64388.0,43.4519,43.4596,43.4136,43.4519,64388.0
2017-08-21 10:40:00,56.67,56.78,56.66,56.78,87748.0,43.4519,43.5363,43.4443,43.5363,87748.0
2017-08-21 10:50:00,56.76,56.88,56.76,56.84,68915.0,43.521,43.613,43.521,43.5823,68915.0
2017-08-21 11:00:00,56.84,56.85,56.79,56.8,47844.0,43.5823,43.59,43.544,43.5516,47844.0
2017-08-21 11:10:00,56.8,56.85,56.77,56.78,58169.0,43.5516,43.59,43.5286,43.5363,58169.0
2017-08-21 11:20:00,56.79,56.82,56.71,56.73,54396.0,43.544,43.567,43.4826,43.498,54396.0
2017-08-21 11:30:00,56.73,56.74,56.67,56.73,71982.0,43.498,43.5056,43.4519,43.498,71982.0
2017-08-21 11:40:00,56.73,56.81,56.73,56.81,44723.0,43.498,43.5593,43.498,43.5593,44723.0
2017-08-21 11:50:00,56.8,56.84,56.8,56.81,63519.0,43.5516,43.5823,43.5516,43.5593,63519.0
2017-08-21 12:00:00,56.81,56.9,56.8,56.86,290698.0,43.5593,43.6283,43.5516,43.5976,290698.0
2017-08-21 12:10:00,56.86,56.92,56.83,56.85,111007.0,43.5976,43.6436,43.5746,43.59,111007.0
2017-08-21 12:20:00,56.84,56.89,56.8,56.82,117618.0,43.5823,43.6206,43.5516,43.567,117618.0
2017-08-21 12:30:00,56.83,56.87,56.81,56.83,62936.0,43.5746,43.6053,43.5593,43.5746,62936.0
2017-08-21 12:40:00,56.82,56.83,56.75,56.75,94820.0,43.567,43.5746,43.5133,43.5133,94820.0
2017-08-21 12:50:00,56.75,56.79,56.71,56.76,80247.0,43.5133,43.544,43.4826,43.521,80247.0
2017-08-21 13:00:00,56.76,56.77,56.71,56.71,57102.0,43.521,43.5286,43.4826,43.4826,57102.0
2017-08-21 13:10:00,56.71,56.72,56.67,56.71,103956.0,43.4826,43.4903,43.4519,43.4826,103956.0
2017-08-21 13:20:00,56.71,56.72,56.67,56.69,56093.0,43.4826,43.4903,43.4519,43.4673,56093.0
2017-08-21 13:30:00,56.69,56.74,56.68,56.72,73067.0,43.4673,43.5056,43.4596,43.4903,73067.0
2017-08-21 13:40:00,56.72,56.72,56.66,56.67,50978.0,43.4903,43.4903,43.4443,43.4519,50978.0
2017-08-21 13:50:00,56.68,56.68,56.6,56.61,35415.0,43.4596,43.4596,43.3983,43.4059,35415.0
2017-08-21 14:00:00,56.6,56.62,56.58,56.58,59886.0,43.3983,43.4136,43.3829,43.3829,59886.0
2017-08-21 14:10:00,56.59,56.6,56.55,56.57,58820.0,43.3906,43.3983,43.3599,43.3753,58820.0
2017-08-21 14:20:00,56.57,56.58,56.53,56.53,57849.0,43.3753,43.3829,43.3446,43.3446,57849.0
2017-08-21 14:30:00,56.54,56.56,56.49,56.49,79711.0,43.3523,43.3676,43.3139,43.3139,79711.0
2017-08-21 14:40:00,56.49,56.55,56.49,56.52,85957.0,43.3139,43.3599,43.3139,43.3369,85957.0
2017-08-21 14:50:00,56.52,56.59,56.52,56.53,57929.0,43.3369,43.3906,43.3369,43.3446,57929.0
2017-08-21 15:00:00,56.53,56.58,56.51,56.53,69898.0,43.3446,43.3829,43.3293,43.3446,69898.0
2017-08-21 15:10:00,56.54,56.58,56.49,56.49,81130.0,43.3523,43.3829,43.3139,43.3139,81130.0
2017-08-21 15:20:00,56.5,56.62,56.47,56.62,100324.0,43.3216,43.4136,43.2986,43.4136,100324.0
2017-08-21 15:30:00,56.62,56.64,56.58,56.6,148106.0,43.4136,43.4289,43.3829,43.3983,148106.0
2017-08-21 15:40:00,56.61,56.71,56.58,56.7,127503.0,43.4059,43.4826,43.3829,43.4749,127503.0
2017-08-21 15:50:00,56.71,56.74,56.61,56.62,353069.0,43.4826,43.5056,43.4059,43.4136,353069.0
2017-08-22 09:30:00,56.79,56.98,56.65,56.95,100065.0,43.544,43.6896,43.4366,43.6666,100065.0
2017-08-22 09:40:00,56.94,56.98,56.81,56.97,68183.0,43.659,43.6896,43.5593,43.682,68183.0
2017-08-22 09:50:00,56.97,56.99,56.89,56.93,85122.0,43.682,43.6973,43.6206,43.6513,85122.0
2017-08-22 10:00:00,56.93,56.94,56.78,56.92,245594.0,43.6513,43.659,43.5363,43.6436,245594.0
2017-08-22 10:10:00,56.92,57.03,56.9,57.02,90684.0,43.6436,43.728,43.6283,43.7203,90684.0
2017-08-22 10:20:00,57.02,57.12,57.02,57.05,54731.0,43.7203,43.797,43.7203,43.7433,54731.0
2017-08-22 10:30:00,57.05,57.06,57.0,57.04,37804.0,43.7433,43.751,43.705,43.7356,37804.0
2017-08-22 10:40:00,57.04,57.17,57.03,57.14,42178.0,43.7356,43.8353,43.728,43.8123,42178.0
2017-08-22 10:50:00,57.14,57.19,57.14,57.16,47123.0,43.8123,43.8507,43.8123,43.8277,47123.0
2017-08-22 11:00:00,57.16,57.2,57.12,57.2,43941.0,43.8277,43.8583,43.797,43.8583,43941.0
2017-08-22 11:10:00,57.2,57.34,57.19,57.33,91570.0,43.8583,43.9657,43.8507,43.958,91570.0
2017-08-22 11:20:00,57.34,57.38,57.3,57.38,81419.0,43.9657,43.9963,43.935,43.9963,81419.0
2017-08-22 11:30:00,57.38,57.47,57.36,57.47,115646.0,43.9963,44.0654,43.981,44.0654,115646.0
2017-08-22 11:40:00,57.47,57.48,57.39,57.42,60757.0,44.0654,44.073,44.004,44.027,60757.0
2017-08-22 11:50:00,57.41,57.48,57.41,57.45,97100.0,44.0193,44.073,44.0193,44.05,97100.0
2017-08-22 12:00:00,57.46,57.55,57.46,57.52,119147.0,44.0577,44.1267,44.0577,44.1037,119147.0
2017-08-22 12:10:00,57.52,57.58,57.51,57.57,51798.0,44.1037,44.1497,44.096,44.142,51798.0
2017-08-22 12:20:00,57.57,57.57,57.45,57.46,61835.0,44.142,44.142,44.05,44.0577,61835.0
2017-08-22 12:30:00,57.46,57.52,57.45,57.47,53421.0,44.0577,44.1037,44.05,44.0654,53421.0
2017-08-22 12:40:00,57.47,57.57,57.47,57.57,46675.0,44.0654,44.142,44.0654,44.142,46675.0
2017-08-22 12:50:00,57.57,57.67,57.57,57.6,104216.0,44.142,44.2187,44.142,44.165,104216.0
2017-08-22 13:00:00,57.61,57.63,57.58,57.6,79434.0,44.1727,44.188,44.1497,44.165,79434.0
2017-08-22 13:10:00,57.59,57.63,57.57,57.61,100644.0,44.1574,44.188,44.142,44.1727,100644.0
2017-08-22 13:20:00,57.61,57.63,57.57,57.6,76389.0,44.1727,44.188,44.142,44.165,76389.0
2017-08-22 13:30:00,57.6,57.62,57.58,57.61,88941.0,44.165,44.1804,44.1497,44.1727,88941.0
2017-08-22 13:40:00,57.6,57.63,57.59,57.61,65409.0,44.165,44.188,44.1574,44.1727,65409.0
2017-08-22 13:50:00,57.62,57.62,57.56,57.57,52650.0,44.1804,44.1804,44.1344,44.142,52650.0
2017-08-22 14:00:00,57.58,57.6,57.56,57.6,86792.0,44.1497,44.165,44.1344,44.165,86792.0
2017-08-22 14:10:00,57.59,57.62,57.57,57.62,58113.0,44.1574,44.1804,44.142,44.1804,58113.0
2017-08-22 14:20:00,57.62,57.63,57.58,57.61,73852.0,44.1804,44.188,44.1497,44.1727,73852.0
2017-08-22 14:30:00,57.62,57.65,57.61,57.64,64423.0,44.1804,44.2034,44.1727,44.1957,64423.0
2017-08-22 14:40:00,57.64,57.64,57.59,57.6,73539.0,44.1957,44.1957,44.1574,44.165,73539.0
2017-08-22 14:50:00,57.6,57.64,57.6,57.63,51010.0,44.165,44.1957,44.165,44.188,51010.0
2017-08-22 15:00:00,57.64,57.65,57.59,57.61,119998.0,44.1957,44.2034,44.1574,44.1727,119998.0
2017-08-22 15:10:00,57.61,57.64,57.54,57.63,95971.0,44.1727,44.1957,44.119,44.188,95971.0
2017-08-22 15:20:00,57.63,57.67,57.61,57.65,92012.0,44.188,44.2187,44.1727,44.2034,92012.0
2017-08-22 15:30:00,57.66,57.73,57.65,57.73,115703.0,44.211,44.2647,44.2034,44.2647,115703.0
2017-08-22 15:40:00,57.73,57.8,57.72,57.75,180135.0,44.2647,44.3184,44.257,44.28,180135.0
2017-08-22 15:50:00,57.75,57.75,57.62,57.7,297382.0,44.28,44.28,44.1804,44.2417,297382.0
2017-08-23 09:30:00,57.63,57.79,57.43,57.56,159770.0,44.188,44.3107,44.0347,44.1344,159770.0
2017-08-23 09:40:00,57.55,57.73,57.51,57.72,117445.0,44.1267,44.2647,44.096,44.257,117445.0
2017-08-23 09:50:00,57.72,58.05,57.72,57.97,291043.0,44.257,44.5101,44.257,44.4487,291043.0
2017-08-23 10:00:00,57.98,58.05,57.89,58.03,118268.0,44.4564,44.5101,44.3874,44.4947,118268.0
2017-08-23 10:10:00,58.03,58.17,57.99,58.13,124019.0,44.4947,44.6021,44.4641,44.5714,124019.0
2017-08-23 10:20:00,58.13,58.13,58.04,58.06,81198.0,44.5714,44.5714,44.5024,44.5177,81198.0
2017-08-23 10:30:00,58.07,58.07,57.99,58.03,73299.0,44.5254,44.5254,44.4641,44.4947,73299.0
2017-08-23 10:40:00,58.04,58.04,57.94,57.95,87140.0,44.5024,44.5024,44.4257,44.4334,87140.0
2017-08-23 10:50:00,57.94,57.96,57.93,57.95,64377.0,44.4257,44.4411,44.4181,44.4334,64377.0
2017-08-23 11:00:00,57.95,58.0,57.94,57.98,157505.0,44.4334,44.4717,44.4257,44.4564,157505.0
2017-08-23 11:10:00,57.98,57.98,57.93,57.98,86502.0,44.4564,44.4564,44.4181,44.4564,86502.0
2017-08-23 11:20:00,57.98,57.99,57.86,57.94,101802.0,44.4564,44.4641,44.3644,44.4257,101802.0
2017-08-23 11:30:00,57.94,57.97,57.9,57.95,74330.0,44.4257,44.4487,44.3951,44.4334,74330.0
2017-08-23 11:40:00,57.95,57.98,57.92,57.96,53012.0,44.4334,44.4564,44.4104,44.4411,53012.0
2017-08-23 11:50:00,57.95,57.96,57.87,57.88,50010.0,44.4334,44.4411,44.3721,44.3797,50010.0
2017-08-23 12:00:00,57.88,57.89,57.85,57.86,53100.0,44.3797,44.3874,44.3567,44.3644,53100.0
2017-08-23 12:10:00,57.85,57.89,57.82,57.88,35381.0,44.3567,44.3874,44.3337,44.3797,35381.0
2017-08-23 12:20:00,57.88,57.9,57.82,57.82,41747.0,44.3797,44.3951,44.3337,44.3337,41747.0
2017-08-23 12:30:00,57.83,57.89,57.8,57.89,30945.0,44.3414,44.3874,44.3184,44.3874,30945.0
2017-08-23 12:40:00,57.88,57.88,57.84,57.84,39664.0,44.3797,44.3797,44.349,44.349,39664.0
2017-08-23 12:50:00,57.84,57.89,57.83,57.89,38424.0,44.349,44.3874,44.3414,44.3874,38424.0
2017-08-23 13:00:00,57.89,57.9,57.85,57.88,47924.0,44.3874,44.3951,44.3567,44.3797,47924.0
2017-08-23 13:10:00,57.88,57.88,57.79,57.83,67361.0,44.3797,44.3797,44.3107,44.3414,67361.0
2017-08-23 13:20:00,57.83,57.86,57.82,57.85,33379.0,44.3414,44.3644,44.3337,44.3567,33379.0
2017-08-23 13:30:00,57.85,57.85,57.76,57.79,49044.0,44.3567,44.3567,44.2877,44.3107,49044.0
2017-08-23 13:40:00,57.79,57.85,57.78,57.83,39429.0,44.3107,44.3567,44.303,44.3414,39429.0
2017-08-23 13:50:00,57.84,57.84,57.8,57.82,47511.0,44.349,44.349,44.3184,44.3337,47511.0
2017-08-23 14:00:00,57.82,57.9,57.82,57.87,41431.0,44.3337,44.3951,44.3337,44.3721,41431.0
2017-08-23 14:10:00,57.86,57.93,57.86,57.87,53330.0,44.3644,44.4181,44.3644,44.3721,53330.0
2017-08-23 14:20:00,57.87,57.87,57.83,57.84,54718.0,44.3721,44.3721,44.3414,44.349,54718.0
2017-08-23 14:30:00,57.84,57.86,57.83,57.84,47467.0,44.349,44.3644,44.3414,44.349,47467.0
2017-08-23 14:40:00,57.84,57.87,57.81,57.83,55882.0,44.349,44.3721,44.326,44.3414,55882.0
2017-08-23 14:50:00,57.83,57.93,57.82,57.89,39666.0,44.3414,44.4181,44.3337,44.3874,39666.0
2017-08-23 15:00:00,57.89,57.98,57.89,57.97,41272.0,44.3874,44.4564,44.3874,44.4487,41272.0
2017-08-23 15:10:00,57.97,57.97,57.93,57.93,43505.0,44.4487,44.4487,44.4181,44.4181,43505.0
2017-08-23 15:20:00,57.94,57.98,57.93,57.95,67452.0,44.4257,44.4564,44.4181,44.4334,67452.0
2017-08-23 15:30:00,57.95,57.96,57.92,57.94,78289.0,44.4334,44.4411,44.4104,44.4257,78289.0
2017-08-23 15:40:00,57.93,57.94,57.85,57.85,77354.0,44.4181,44.4257,44.3567,44.3567,77354.0
2017-08-23 15:50:00,57.86,57.95,57.85,57.89,515298.0,44.3644,44.4334,44.3567,44.3874,515298.0
2017-08-24 09:30:00,57.98,58.08,57.8,58.05,119307.0,44.4564,44.5331,44.3184,44.5101,119307.0
2017-08-24 09:40:00,58.07,58.13,57.92,58.08,85349.0,44.5254,44.5714,44.4104,44.5331,85349.0
2017-08-24 09:50:00,58.08,58.17,58.02,58.05,65570.0,44.5331,44.6021,44.4871,44.5101,65570.0
2017-08-24 10:00:00,58.05,58.11,58.02,58.07,89236.0,44.5101,44.5561,44.4871,44.5254,89236.0
2017-08-24 10:10:00,58.07,58.16,58.07,58.14,90810.0,44.5254,44.5944,44.5254,44.5791,90810.0
2017-08-24 10:20:00,58.15,58.23,58.14,58.17,82816.0,44.5867,44.6481,44.5791,44.6021,82816.0
2017-08-24 10:30:00,58.18,58.3,58.17,58.28,79663.0,44.6097,44.7018,44.6021,44.6864,79663.0
2017-08-24 10:40:00,58.27,58.28,58.21,58.24,45221.0,44.6788,44.6864,44.6327,44.6558,45221.0
2017-08-24 10:50:00,58.24,58.29,58.21,58.25,73806.0,44.6558,44.6941,44.6327,44.6634,73806.0
2017-08-24 11:00:00,58.24,58.28,58.19,58.2,135108.0,44.6558,44.6864,44.6174,44.6251,135108.0
2017-08-24 11:10:00,58.2,58.24,58.15,58.19,81408.0,44.6251,44.6558,44.5867,44.6174,81408.0
2017-08-24 11:20:00,58.18,58.21,58.04,58.05,84469.0,44.6097,44.6327,44.5024,44.5101,84469.0
2017-08-24 11:30:00,58.05,58.06,57.96,57.96,82445.0,44.5101,44.5177,44.4411,44.4411,82445.0
2017-08-24 11:40:00,57.97,58.14,57.95,58.13,68745.0,44.4487,44.5791,44.4334,44.5714,68745.0
2017-08-24 11:50:00,58.14,58.16,58.0,58.1,82011.0,44.5791,44.5944,44.4717,44.5484,82011.0
2017-08-24 12:00:00,58.1,58.21,58.04,58.2,119014.0,44.5484,44.6327,44.5024,44.6251,119014.0
2017-08-24 12:10:00,58.2,58.24,58.16,58.19,85753.0,44.6251,44.6558,44.5944,44.6174,85753.0
2017-08-24 12:20:00,58.19,58.21,58.14,58.15,66109.0,44.6174,44.6327,44.5791,44.5867,66109.0
2017-08-24 12:30:00,58.15,58.18,58.13,58.18,63292.0,44.5867,44.6097,44.5714,44.6097,63292.0
2017-08-24 12:40:00,58.18,58.19,58.16,58.18,71389.0,44.6097,44.6174,44.5944,44.6097,71389.0
2017-08-24 12:50:00,58.17,58.19,58.16,58.19,49672.0,44.6021,44.6174,44.5944,44.6174,49672.0
2017-08-24 13:00:00,58.18,58.18,58.09,58.09,169067.0,44.6097,44.6097,44.5407,44.5407,169067.0
2017-08-24 13:10:00,58.1,58.26,58.09,58.25,37655.0,44.5484,44.6711,44.5407,44.6634,37655.0
2017-08-24 13:20:00,58.26,58.27,58.19,58.22,39306.0,44.6711,44.6788,44.6174,44.6404,39306.0
2017-08-24 13:30:00,58.23,58.25,58.19,58.25,35492.0,44.6481,44.6634,44.6174,44.6634,35492.0
2017-08-24 13:40:00,58.25,58.28,58.23,58.28,49659.0,44.6634,44.6864,44.6481,44.6864,49659.0
2017-08-24 13:50:00,58.27,58.29,58.24,58.25,37513.0,44.6788,44.6941,44.6558,44.6634,37513.0
2017-08-24 14:00:00,58.26,58.29,58.21,58.22,43985.0,44.6711,44.6941,44.6327,44.6404,43985.0
2017-08-24 14:10:00,58.22,58.24,58.19,58.23,36507.0,44.6404,44.6558,44.6174,44.6481,36507.0
2017-08-24 14:20:00,58.23,58.25,58.16,58.18,56751.0,44.6481,44.6634,44.5944,44.6097,56751.0
2017-08-24 14:30:00,58.19,58.22,58.17,58.18,75911.0,44.6174,44.6404,44.6021,44.6097,75911.0
2017-08-24 14:40:00,58.18,58.19,58.15,58.17,59245.0,44.6097,44.6174,44.5867,44.6021,59245.0
2017-08-24 14:50:00,58.17,58.21,58.17,58.2,67250.0,44.6021,44.6327,44.6021,44.6251,67250.0
2017-08-24 15:00:00,58.21,58.23,58.14,58.22,95353.0,44.6327,44.6481,44.5791,44.6404,95353.0
2017-08-24 15:10:00,58.22,58.28,58.21,58.28,105695.0,44.6404,44.6864,44.6327,44.6864,105695.0
2017-08-24 15:20:00,58.28,58.33,58.23,58.3,120063.0,44.6864,44.7248,44.6481,44.7018,120063.0
2017-08-24 15:30:00,58.3,58.34,58.19,58.26,195404.0,44.7018,44.7324,44.6174,44.6711,195404.0
2017-08-24 15:40:00,58.26,58.27,58.17,58.18,199336.0,44.6711,44.6788,44.6021,44.6097,199336.0
2017-08-24 15:50:00,58.18,58.23,58.14,58.2,344854.0,44.6097,44.6481,44.5791,44.6251,344854.0
2017-08-25 09:30:00,58.29,58.51,58.2,58.49,231322.0,44.6941,44.8628,44.6251,44.8474,231322.0
2017-08-25 09:40:00,58.51,58.58,58.42,58.47,78994.0,44.8628,44.9164,44.7938,44.8321,78994.0
2017-08-25 09:50:00,58.48,58.55,58.31,58.33,112271.0,44.8398,44.8934,44.7094,44.7248,112271.0
2017-08-25 10:00:00,58.33,58.41,58.18,58.3,95779.0,44.7248,44.7861,44.6097,44.7018,95779.0
2017-08-25 10:10:00,58.3,58.42,58.19,58.35,123915.0,44.7018,44.7938,44.6174,44.7401,123915.0
2017-08-25 10:20:00,58.35,58.41,58.32,58.34,62054.0,44.7401,44.7861,44.7171,44.7324,62054.0
2017-08-25 10:30:00,58.35,58.37,58.27,58.3,50015.0,44.7401,44.7554,44.6788,44.7018,50015.0
2017-08-25 10:40:00,58.3,58.38,58.28,58.33,49369.0,44.7018,44.7631,44.6864,44.7248,49369.0
2017-08-25 10:50:00,58.34,58.48,58.31,58.47,38482.0,44.7324,44.8398,44.7094,44.8321,38482.0
2017-08-25 11:00:00,58.46,58.49,58.4,58.47,53743.0,44.8244,44.8474,44.7784,44.8321,53743.0
2017-08-25 11:10:00,58.48,58.5,58.43,58.46,45566.0,44.8398,44.8551,44.8014,44.8244,45566.0
2017-08-25 11:20:00,58.45,58.46,58.36,58.38,68108.0,44.8168,44.8244,44.7478,44.7631,68108.0
2017-08-25 11:30:00,58.38,58.45,58.36,58.44,40817.0,44.7631,44.8168,44.7478,44.8091,40817.0
2017-08-25 11:40:00,58.45,58.46,58.4,58.44,40533.0,44.8168,44.8244,44.7784,44.8091,40533.0
2017-08-25 11:50:00,58.44,58.45,58.37,58.37,36100.0,44.8091,44.8168,44.7554,44.7554,36100.0
2017-08-25 12:00:00,58.37,58.51,58.37,58.5,36965.0,44.7554,44.8628,44.7554,44.8551,36965.0
2017-08-25 12:10:00,58.5,58.59,58.5,58.59,66877.0,44.8551,44.9241,44.8551,44.9241,66877.0
2017-08-25 12:20:00,58.59,58.59,58.54,58.55,33216.0,44.9241,44.9241,44.8858,44.8934,33216.0
2017-08-25 12:30:00,58.55,58.61,58.54,58.61,61031.0,44.8934,44.9394,44.8858,44.9394,61031.0
2017-08-25 12:40:00,58.6,58.64,58.59,58.62,41145.0,44.9318,44.9625,44.9241,44.9471,41145.0
2017-08-25 12:50:00,58.62,58.65,58.58,58.58,54447.0,44.9471,44.9701,44.9164,44.9164,54447.0
2017-08-25 13:00:00,58.59,58.66,58.58,58.63,32191.0,44.9241,44.9778,44.9164,44.9548,32191.0
2017-08-25 13:10:00,58.64,58.67,58.62,58.64,28579.0,44.9625,44.9855,44.9471,44.9625,28579.0
2017-08-25 13:20:00,58.63,58.65,58.58,58.63,31830.0,44.9548,44.9701,44.9164,44.9548,31830.0
2017-08-25 13:30:00,58.64,58.64,58.51,58.57,43789.0,44.9625,44.9625,44.8628,44.9088,43789.0
2017-08-25 13:40:00,58.58,58.62,58.57,58.58,59013.0,44.9164,44.9471,44.9088,44.9164,59013.0
2017-08-25 13:50:00,58.58,58.59,58.44,58.46,73489.0,44.9164,44.9241,44.8091,44.8244,73489.0
2017-08-25 14:00:00,58.45,58.5,58.4,58.49,88250.0,44.8168,44.8551,44.7784,44.8474,88250.0
2017-08-25 14:10:00,58.5,58.52,58.49,58.5,31845.0,44.8551,44.8704,44.8474,44.8551,31845.0
2017-08-25 14:20:00,58.5,58.55,58.45,58.54,68962.0,44.8551,44.8934,44.8168,44.8858,68962.0
2017-08-25 14:30:00,58.55,58.55,58.51,58.55,42634.0,44.8934,44.8934,44.8628,44.8934,42634.0
2017-08-25 14:40:00,58.55,58.57,58.53,58.57,37369.0,44.8934,44.9088,44.8781,44.9088,37369.0
2017-08-25 14:50:00,58.57,58.57,58.52,58.55,52595.0,44.9088,44.9088,44.8704,44.8934,52595.0
2017-08-25 15:00:00,58.54,58.55,58.47,58.51,45710.0,44.8858,44.8934,44.8321,44.8628,45710.0
2017-08-25 15:10:00,58.51,58.56,58.47,58.48,93686.0,44.8628,44.9011,44.8321,44.8398,93686.0
2017-08-25 15:20:00,58.48,58.51,58.42,58.49,90623.0,44.8398,44.8628,44.7938,44.8474,90623.0
2017-08-25 15:30:00,58.5,58.5,58.45,58.48,109930.0,44.8551,44.8551,44.8168,44.8398,109930.0
2017-08-25 15:40:00,58.48,58.52,58.42,58.43,146125.0,44.8398,44.8704,44.7938,44.8014,146125.0
2017-08-25 15:50:00,58.43,58.44,58.36,58.39,220465.0,44.8014,44.8091,44.7478,44.7708,220465.0
2017-08-28 09:30:00,58.62,58.78,58.53,58.78,168118.0,44.9471,45.0698,44.8781,45.0698,168118.0
2017-08-28 09:40:00,58.78,58.88,58.75,58.86,84053.0,45.0698,45.1465,45.0468,45.1311,84053.0
2017-08-28 09:50:00,58.86,58.89,58.74,58.81,59883.0,45.1311,45.1541,45.0391,45.0928,59883.0
2017-08-28 10:00:00,58.81,58.84,58.72,58.74,61379.0,45.0928,45.1158,45.0238,45.0391,61379.0
2017-08-28 10:10:00,58.75,58.83,58.73,58.79,43608.0,45.0468,45.1081,45.0315,45.0775,43608.0
2017-08-28 10:20:00,58.79,58.79,58.69,58.7,49732.0,45.0775,45.0775,45.0008,45.0085,49732.0
2017-08-28 10:30:00,58.7,58.7,58.58,58.62,146843.0,45.0085,45.0085,44.9164,44.9471,146843.0
2017-08-28 10:40:00,58.63,58.68,58.57,58.68,44386.0,44.9548,44.9931,44.9088,44.9931,44386.0
2017-08-28 10:50:00,58.68,58.7,58.64,58.68,55743.0,44.9931,45.0085,44.9625,44.9931,55743.0
2017-08-28 11:00:00,58.69,58.69,58.53,58.62,69756.0,45.0008,45.0008,44.8781,44.9471,69756.0
2017-08-28 11:10:00,58.63,58.63,58.57,58.58,43616.0,44.9548,44.9548,44.9088,44.9164,43616.0
2017-08-28 11:20:00,58.57,58.61,58.49,58.52,59769.0,44.9088,44.9394,44.8474,44.8704,59769.0
2017-08-28 11:30:00,58.53,58.55,58.45,58.49,94375.0,44.8781,44.8934,44.8168,44.8474,94375.0
2017-08-28 11:40:00,58.5,58.63,58.5,58.63,37895.0,44.8551,44.9548,44.8551,44.9548,37895.0
2017-08-28 11:50:00,58.62,58.67,58.61,58.67,46894.0,44.9471,44.9855,44.9394,44.9855,46894.0
2017-08-28 12:00:00,58.67,58.7,58.66,58.67,27375.0,44.9855,45.0085,44.9778,44.9855,27375.0
2017-08-28 12:10:00,58.67,58.72,58.67,58.67,25670.0,44.9855,45.0238,44.9855,44.9855,25670.0
2017-08-28 12:20:00,58.67,58.68,58.59,58.64,51324.0,44.9855,44.9931,44.9241,44.9625,51324.0
2017-08-28 12:30:00,58.64,58.68,58.56,58.56,58364.0,44.9625,44.9931,44.9011,44.9011,58364.0
2017-08-28 12:40:00,58.57,58.59,58.54,58.58,43060.0,44.9088,44.9241,44.8858,44.9164,43060.0
2017-08-28 12:50:00,58.59,58.61,58.56,58.59,86707.0,44.9241,44.9394,44.9011,44.9241,86707.0
2017-08-28 13:00:00,58.59,58.63,58.59,58.62,34797.0,44.9241,44.9548,44.9241,44.9471,34797.0
2017-08-28 13:10:00,58.61,58.63,58.57,58.57,22337.0,44.9394,44.9548,44.9088,44.9088,22337.0
2017-08-28 13:20:00,58.57,58.59,58.53,58.55,46871.0,44.9088,44.9241,44.8781,44.8934,46871.0
2017-08-28 13:30:00,58.54,58.58,58.53,58.58,36250.0,44.8858,44.9164,44.8781,44.9164,36250.0
2017-08-28 13:40:00,58.57,58.58,58.53,58.57,37761.0,44.9088,44.9164,44.8781,44.9088,37761.0
2017-08-28 13:50:00,58.57,58.57,58.48,58.51,81817.0,44.9088,44.9088,44.8398,44.8628,81817.0
2017-08-28 14:00:00,58.52,58.58,58.52,58.55,52460.0,44.8704,44.9164,44.8704,44.8934,52460.0
2017-08-28 14:10:00,58.55,58.57,58.51,58.53,91642.0,44.8934,44.9088,44.8628,44.8781,91642.0
2017-08-28 14:20:00,58.53,58.57,58.5,58.5,61801.0,44.8781,44.9088,44.8551,44.8551,61801.0
2017-08-28 14:30:00,58.51,58.57,58.49,58.55,68655.0,44.8628,44.9088,44.8474,44.8934,68655.0
2017-08-28 14:40:00,58.56,58.57,58.52,58.53,47303.0,44.9011,44.9088,44.8704,44.8781,47303.0
2017-08-28 14:50:00,58.54,58.61,58.53,58.58,38684.0,44.8858,44.9394,44.8781,44.9164,38684.0
2017-08-28 15:00:00,58.58,58.59,58.5,58.53,54895.0,44.9164,44.9241,44.8551,44.8781,54895.0
2017-08-28 15:10:00,58.53,58.57,58.52,58.54,88677.0,44.8781,44.9088,44.8704,44.8858,88677.0
2017-08-28 15:20:00,58.54,58.66,58.53,58.64,56585.0,44.8858,44.9778,44.8781,44.9625,56585.0
2017-08-28 15:30:00,58.64,58.7,58.62,58.63,74793.0,44.9625,45.0085,44.9471,44.9548,74793.0
2017-08-28 15:40:00,58.62,58.7,58.6,58.61,91006.0,44.9471,45.0085,44.9318,44.9394,91006.0
2017-08-28 15:50:00,58.61,58.62,58.55,58.58,154336.0,44.9394,44.9471,44.8934,44.9164,154336.0
2017-08-29 09:30:00,58.35,58.37,58.18,58.34,162626.0,44.7401,44.7554,44.6097,44.7324,162626.0
2017-08-29 09:40:00,58.32,58.45,58.32,58.44,71444.0,44.7171,44.8168,44.7171,44.8091,71444.0
2017-08-29 09:50:00,58.44,58.48,58.38,58.42,121475.0,44.8091,44.8398,44.7631,44.7938,121475.0
2017-08-29 10:00:00,58.43,58.44,58.27,58.28,112069.0,44.8014,44.8091,44.6788,44.6864,112069.0
2017-08-29 10:10:00,58.28,58.38,58.19,58.37,50050.0,44.6864,44.7631,44.6174,44.7554,50050.0
2017-08-29 10:20:00,58.38,58.47,58.37,58.45,74199.0,44.7631,44.8321,44.7554,44.8168,74199.0
2017-08-29 10:30:00,58.45,58.51,58.4,58.48,112872.0,44.8168,44.8628,44.7784,44.8398,112872.0
2017-08-29 10:40:00,58.48,58.6,58.47,58.6,78091.0,44.8398,44.9318,44.8321,44.9318,78091.0
2017-08-29 10:50:00,58.59,58.75,58.57,58.73,72583.0,44.9241,45.0468,44.9088,45.0315,72583.0
2017-08-29 11:00:00,58.72,58.84,58.7,58.78,85078.0,45.0238,45.1158,45.0085,45.0698,85078.0
2017-08-29 11:10:00,58.79,58.87,58.78,58.81,85062.0,45.0775,45.1388,45.0698,45.0928,85062.0
2017-08-29 11:20:00,58.8,58.81,58.75,58.79,46111.0,45.0851,45.0928,45.0468,45.0775,46111.0
2017-08-29 11:30:00,58.78,58.87,58.78,58.81,85834.0,45.0698,45.1388,45.0698,45.0928,85834.0
2017-08-29 11:40:00,58.83,58.96,58.82,58.94,94423.0,45.1081,45.2078,45.1005,45.1925,94423.0
2017-08-29 11:50:00,58.94,59.02,58.89,58.93,169040.0,45.1925,45.2538,45.1541,45.1848,169040.0
2017-08-29 12:00:00,58.92,58.93,58.89,58.9,42735.0,45.1771,45.1848,45.1541,45.1618,42735.0
2017-08-29 12:10:00,58.89,58.89,58.84,58.88,49153.0,45.1541,45.1541,45.1158,45.1465,49153.0
2017-08-29 12:20:00,58.87,58.93,58.84,58.9,53262.0,45.1388,45.1848,45.1158,45.1618,53262.0
2017-08-29 12:30:00,58.91,58.92,58.87,58.89,34537.0,45.1695,45.1771,45.1388,45.1541,34537.0
2017-08-29 12:40:00,58.89,58.89,58.82,58.88,50955.0,45.1541,45.1541,45.1005,45.1465,50955.0
2017-08-29 12:50:00,58.87,58.88,58.81,58.81,42482.0,45.1388,45.1465,45.0928,45.0928,42482.0
2017-08-29 13:00:00,58.81,58.84,58.78,58.8,35526.0,45.0928,45.1158,45.0698,45.0851,35526.0
2017-08-29 13:10:00,58.8,58.82,58.72,58.75,45503.0,45.0851,45.1005,45.0238,45.0468,45503.0
2017-08-29 13:20:00,58.75,58.78,58.67,58.72,68701.0,45.0468,45.0698,44.9855,45.0238,68701.0
2017-08-29 13:30:00,58.72,58.75,58.7,58.73,31734.0,45.0238,45.0468,45.0085,45.0315,31734.0
2017-08-29 13:40:00,58.74,58.74,58.71,58.72,48551.0,45.0391,45.0391,45.0161,45.0238,48551.0
2017-08-29 13:50:00,58.71,58.72,58.67,58.71,45297.0,45.0161,45.0238,44.9855,45.0161,45297.0
2017-08-29 14:00:00,58.72,58.77,58.7,58.75,34623.0,45.0238,45.0621,45.0085,45.0468,34623.0
2017-08-29 14:10:00,58.74,58.78,58.7,58.71,65778.0,45.0391,45.0698,45.0085,45.0161,65778.0
2017-08-29 14:20:00,58.71,58.75,58.7,58.73,52789.0,45.0161,45.0468,45.0085,45.0315,52789.0
2017-08-29 14:30:00,58.73,58.78,58.72,58.76,46691.0,45.0315,45.0698,45.0238,45.0545,46691.0
2017-08-29 14:40:00,58.76,58.82,58.75,58.82,69733.0,45.0545,45.1005,45.0468,45.1005,69733.0
2017-08-29 14:50:00,58.82,58.83,58.79,58.83,62633.0,45.1005,45.1081,45.0775,45.1081,62633.0
2017-08-29 15:00:00,58.84,58.88,58.83,58.87,50747.0,45.1158,45.1465,45.1081,45.1388,50747.0
2017-08-29 15:10:00,58.88,58.97,58.87,58.97,102641.0,45.1465,45.2155,45.1388,45.2155,102641.0
2017-08-29 15:20:00,58.97,58.98,58.9,58.94,147596.0,45.2155,45.2231,45.1618,45.1925,147596.0
2017-08-29 15:30:00,58.94,58.94,58.84,58.85,81667.0,45.1925,45.1925,45.1158,45.1235,81667.0
2017-08-29 15:40:00,58.84,58.87,58.84,58.84,147045.0,45.1158,45.1388,45.1158,45.1158,147045.0
2017-08-29 15:50:00,58.84,58.97,58.76,58.89,439475.0,45.1158,45.2155,45.0545,45.1541,439475.0
2017-08-30 09:30:00,58.91,58.99,58.82,58.94,139235.0,45.1695,45.2308,45.1005,45.1925,139235.0
2017-08-30 09:40:00,58.94,58.99,58.87,58.97,140116.0,45.1925,45.2308,45.1388,45.2155,140116.0
2017-08-30 09:50:00,58.96,59.11,58.95,59.1,132955.0,45.2078,45.3228,45.2001,45.3152,132955.0
2017-08-30 10:00:00,59.09,59.11,59.01,59.09,88286.0,45.3075,45.3228,45.2462,45.3075,88286.0
2017-08-30 10:10:00,59.09,59.14,59.09,59.12,85251.0,45.3075,45.3458,45.3075,45.3305,85251.0
2017-08-30 10:20:00,59.12,59.19,59.11,59.15,72067.0,45.3305,45.3842,45.3228,45.3535,72067.0
2017-08-30 10:30:00,59.15,59.19,59.14,59.17,96621.0,45.3535,45.3842,45.3458,45.3688,96621.0
2017-08-30 10:40:00,59.17,59.35,59.15,59.35,161291.0,45.3688,45.5068,45.3535,45.5068,161291.0
2017-08-30 10:50:00,59.35,59.35,59.27,59.3,75485.0,45.5068,45.5068,45.4455,45.4685,75485.0
2017-08-30 11:00:00,59.29,59.3,59.24,59.25,81253.0,45.4608,45.4685,45.4225,45.4302,81253.0
2017-08-30 11:10:00,59.26,59.3,59.24,59.3,74358.0,45.4378,45.4685,45.4225,45.4685,74358.0
2017-08-30 11:20:00,59.29,59.29,59.2,59.24,60033.0,45.4608,45.4608,45.3918,45.4225,60033.0
2017-08-30 11:30:00,59.24,59.26,59.18,59.25,69920.0,45.4225,45.4378,45.3765,45.4302,69920.0
2017-08-30 11:40:00,59.25,59.27,59.14,59.18,87745.0,45.4302,45.4455,45.3458,45.3765,87745.0
2017-08-30 11:50:00,59.18,59.2,59.11,59.15,68819.0,45.3765,45.3918,45.3228,45.3535,68819.0
2017-08-30 12:00:00,59.15,59.2,59.13,59.19,38128.0,45.3535,45.3918,45.3382,45.3842,38128.0
2017-08-30 12:10:00,59.2,59.26,59.2,59.23,64151.0,45.3918,45.4378,45.3918,45.4148,64151.0
2017-08-30 12:20:00,59.23,59.23,59.17,59.21,51307.0,45.4148,45.4148,45.3688,45.3995,51307.0
2017-08-30 12:30:00,59.21,59.24,59.2,59.23,37343.0,45.3995,45.4225,45.3918,45.4148,37343.0
2017-08-30 12:40:00,59.22,59.29,59.2,59.28,48657.0,45.4072,45.4608,45.3918,45.4532,48657.0
2017-08-30 12:50:00,59.27,59.34,59.27,59.34,77251.0,45.4455,45.4992,45.4455,45.4992,77251.0
2017-08-30 13:00:00,59.34,59.37,59.31,59.33,50411.0,45.4992,45.5222,45.4762,45.4915,50411.0
2017-08-30 13:10:00,59.33,59.34,59.31,59.32,27550.0,45.4915,45.4992,45.4762,45.4838,27550.0
2017-08-30 13:20:00,59.32,59.41,59.3,59.37,91307.0,45.4838,45.5529,45.4685,45.5222,91307.0
2017-08-30 13:30:00,59.37,59.4,59.35,59.39,43471.0,45.5222,45.5452,45.5068,45.5375,43471.0
2017-08-30 13:40:00,59.39,59.44,59.38,59.44,59934.0,45.5375,45.5759,45.5299,45.5759,59934.0
2017-08-30 13:50:00,59.44,59.45,59.41,59.42,42903.0,45.5759,45.5835,45.5529,45.5605,42903.0
2017-08-30 14:00:00,59.42,59.5,59.4,59.48,100809.0,45.5605,45.6219,45.5452,45.6065,100809.0
2017-08-30 14:10:00,59.48,59.62,59.47,59.61,151259.0,45.6065,45.7139,45.5989,45.7062,151259.0
2017-08-30 14:20:00,59.62,59.62,59.52,59.58,101998.0,45.7139,45.7139,45.6372,45.6832,101998.0
2017-08-30 14:30:00,59.59,59.59,59.54,59.58,75897.0,45.6909,45.6909,45.6525,45.6832,75897.0
2017-08-30 14:40:00,59.59,59.62,59.52,59.55,87496.0,45.6909,45.7139,45.6372,45.6602,87496.0
2017-08-30 14:50:00,59.55,59.61,59.52,59.52,57314.0,45.6602,45.7062,45.6372,45.6372,57314.0
2017-08-30 15:00:00,59.53,59.57,59.45,59.54,110645.0,45.6449,45.6755,45.5835,45.6525,110645.0
2017-08-30 15:10:00,59.54,59.58,59.53,59.54,263489.0,45.6525,45.6832,45.6449,45.6525,263489.0
2017-08-30 15:20:00,59.53,59.62,59.53,59.62,209979.0,45.6449,45.7139,45.6449,45.7139,209979.0
2017-08-30 15:30:00,59.61,59.7,59.52,59.54,295710.0,45.7062,45.7752,45.6372,45.6525,295710.0
2017-08-30 15:40:00,59.55,59.55,59.39,59.4,228992.0,45.6602,45.6602,45.5375,45.5452,228992.0
2017-08-30 15:50:00,59.39,59.44,59.36,59.38,356131.0,45.5375,45.5759,45.5145,45.5299,356131.0
2017-08-31 09:30:00,59.63,59.8,59.61,59.67,259694.0,45.7215,45.8519,45.7062,45.7522,259694.0
2017-08-31 09:40:00,59.68,59.83,59.67,59.77,243784.0,45.7599,45.8749,45.7522,45.8289,243784.0
2017-08-31 09:50:00,59.76,60.0,59.76,59.78,187836.0,45.8212,46.0052,45.8212,45.8366,187836.0
2017-08-31 10:00:00,59.79,59.97,59.78,59.95,205438.0,45.8442,45.9822,45.8366,45.9669,205438.0
2017-08-31 10:10:00,59.95,59.99,59.87,59.87,173753.0,45.9669,45.9976,45.9056,45.9056,173753.0
2017-08-31 10:20:00,59.86,59.89,59.73,59.89,151600.0,45.8979,45.9209,45.7982,45.9209,151600.0
2017-08-31 10:30:00,59.89,60.08,59.87,59.95,594208.0,45.9209,46.0666,45.9056,45.9669,594208.0
2017-08-31 10:40:00,59.95,59.98,59.88,59.94,184969.0,45.9669,45.9899,45.9132,45.9592,184969.0
2017-08-31 10:50:00,59.93,60.04,59.85,59.99,442432.0,45.9516,46.0359,45.8902,45.9976,442432.0
2017-08-31 11:00:00,59.97,60.1,59.95,60.08,179292.0,45.9822,46.0819,45.9669,46.0666,179292.0
2017-08-31 11:10:00,60.08,60.08,59.94,60.0,158614.0,46.0666,46.0666,45.9592,46.0052,158614.0
2017-08-31 11:20:00,60.0,60.05,59.94,59.96,107717.0,46.0052,46.0436,45.9592,45.9746,107717.0
2017-08-31 11:30:00,59.95,59.95,59.84,59.89,92059.0,45.9669,45.9669,45.8826,45.9209,92059.0
2017-08-31 11:40:00,59.9,59.92,59.84,59.9,82090.0,45.9286,45.9439,45.8826,45.9286,82090.0
2017-08-31 11:50:00,59.92,60.01,59.9,59.99,83368.0,45.9439,46.0129,45.9286,45.9976,83368.0
2017-08-31 12:00:00,59.99,60.05,59.99,60.04,92800.0,45.9976,46.0436,45.9976,46.0359,92800.0
2017-08-31 12:10:00,60.05,60.09,59.97,59.98,86396.0,46.0436,46.0742,45.9822,45.9899,86396.0
2017-08-31 12:20:00,59.98,60.09,59.97,60.09,69925.0,45.9899,46.0742,45.9822,46.0742,69925.0
2017-08-31 12:30:00,60.09,60.26,60.03,60.22,333368.0,46.0742,46.2046,46.0282,46.1739,333368.0
2017-08-31 12:40:00,60.23,60.26,60.18,60.22,125332.0,46.1816,46.2046,46.1433,46.1739,125332.0
2017-08-31 12:50:00,60.22,60.25,60.19,60.2,75221.0,46.1739,46.1969,46.1509,46.1586,75221.0
2017-08-31 13:00:00,60.2,60.23,60.19,60.22,67804.0,46.1586,46.1816,46.1509,46.1739,67804.0
2017-08-31 13:10:00,60.21,60.22,60.16,60.19,59625.0,46.1663,46.1739,46.1279,46.1509,59625.0
2017-08-31 13:20:00,60.19,60.23,60.16,60.19,88223.0,46.1509,46.1816,46.1279,46.1509,88223.0
2017-08-31 13:30:00,60.19,60.23,60.18,60.19,52156.0,46.1509,46.1816,46.1433,46.1509,52156.0
2017-08-31 13:40:00,60.19,60.32,60.18,60.3,134610.0,46.1509,46.2506,46.1433,46.2353,134610.0
2017-08-31 13:50:00,60.31,60.34,60.3,60.33,101458.0,46.2429,46.2659,46.2353,46.2583,101458.0
2017-08-31 14:00:00,60.33,60.43,60.32,60.39,154361.0,46.2583,46.3349,46.2506,46.3043,154361.0
2017-08-31 14:10:00,60.38,60.68,60.38,60.63,271476.0,46.2966,46.5266,46.2966,46.4883,271476.0
2017-08-31 14:20:00,60.63,60.75,60.56,60.6,289007.0,46.4883,46.5803,46.4346,46.4653,289007.0
2017-08-31 14:30:00,60.58,60.65,60.25,60.28,237738.0,46.45,46.5036,46.1969,46.2199,237738.0
2017-08-31 14:40:00,60.28,60.59,60.27,60.59,183364.0,46.2199,46.4576,46.2123,46.4576,183364.0
2017-08-31 14:50:00,60.59,60.63,60.48,60.6,168199.0,46.4576,46.4883,46.3733,46.4653,168199.0
2017-08-31 15:00:00,60.61,60.64,60.55,60.55,144474.0,46.473,46.496,46.427,46.427,144474.0
2017-08-31 15:10:00,60.55,60.63,60.5,60.59,166671.0,46.427,46.4883,46.3886,46.4576,166671.0
2017-08-31 15:20:00,60.58,60.62,60.47,60.56,182806.0,46.45,46.4806,46.3656,46.4346,182806.0
2017-08-31 15:30:00,60.56,60.62,60.5,60.62,151072.0,46.4346,46.4806,46.3886,46.4806,151072.0
2017-08-31 15:40:00,60.62,60.62,60.48,60.55,319042.0,46.4806,46.4806,46.3733,46.427,319042.0
2017-08-31 15:50:00,60.54,60.55,60.42,60.47,769422.0,46.4193,46.427,46.3273,46.3656,769422.0
2017-09-01 09:30:00,60.36,60.65,60.25,60.51,327250.0,46.2813,46.5036,46.1969,46.3963,327250.0
2017-09-01 09:40:00,60.51,60.52,60.22,60.33,202773.0,46.3963,46.404,46.1739,46.2583,202773.0
2017-09-01 09:50:00,60.32,60.46,60.29,60.38,150633.0,46.2506,46.3579,46.2276,46.2966,150633.0
2017-09-01 10:00:00,60.39,60.39,60.15,60.21,132617.0,46.3043,46.3043,46.1203,46.1663,132617.0
2017-09-01 10:10:00,60.2,60.25,60.03,60.05,110376.0,46.1586,46.1969,46.0282,46.0436,110376.0
2017-09-01 10:20:00,60.06,60.09,59.91,59.96,124472.0,46.0512,46.0742,45.9362,45.9746,124472.0
2017-09-01 10:30:00,59.95,60.02,59.92,59.93,115788.0,45.9669,46.0206,45.9439,45.9516,115788.0
2017-09-01 10:40:00,59.93,59.96,59.81,59.94,142777.0,45.9516,45.9746,45.8596,45.9592,142777.0
2017-09-01 10:50:00,59.94,59.96,59.84,59.91,88370.0,45.9592,45.9746,45.8826,45.9362,88370.0
2017-09-01 11:00:00,59.9,59.95,59.84,59.91,93692.0,45.9286,45.9669,45.8826,45.9362,93692.0
2017-09-01 11:10:00,59.91,59.99,59.85,59.98,185047.0,45.9362,45.9976,45.8902,45.9899,185047.0
2017-09-01 11:20:00,59.98,60.03,59.95,59.99,143396.0,45.9899,46.0282,45.9669,45.9976,143396.0
2017-09-01 11:30:00,60.0,60.0,59.86,59.87,109520.0,46.0052,46.0052,45.8979,45.9056,109520.0
2017-09-01 11:40:00,59.88,60.03,59.8,60.02,109110.0,45.9132,46.0282,45.8519,46.0206,109110.0
2017-09-01 11:50:00,60.02,60.04,59.98,60.03,108372.0,46.0206,46.0359,45.9899,46.0282,108372.0
2017-09-01 12:00:00,60.03,60.2,60.01,60.19,113179.0,46.0282,46.1586,46.0129,46.1509,113179.0
2017-09-01 12:10:00,60.18,60.28,60.16,60.23,69633.0,46.1433,46.2199,46.1279,46.1816,69633.0
2017-09-01 12:20:00,60.23,60.34,60.23,60.25,53874.0,46.1816,46.2659,46.1816,46.1969,53874.0
2017-09-01 12:30:00,60.26,60.27,60.18,60.21,51068.0,46.2046,46.2123,46.1433,46.1663,51068.0
2017-09-01 12:40:00,60.21,60.21,60.15,60.17,53270.0,46.1663,46.1663,46.1203,46.1356,53270.0
2017-09-01 12:50:00,60.17,60.21,60.15,60.21,96009.0,46.1356,46.1663,46.1203,46.1663,96009.0
2017-09-01 13:00:00,60.21,60.24,60.17,60.18,67360.0,46.1663,46.1893,46.1356,46.1433,67360.0
2017-09-01 13:10:00,60.18,60.19,60.11,60.12,70217.0,46.1433,46.1509,46.0896,46.0972,70217.0
2017-09-01 13:20:00,60.12,60.2,60.09,60.16,71720.0,46.0972,46.1586,46.0742,46.1279,71720.0
2017-09-01 13:30:00,60.16,60.16,60.04,60.05,129614.0,46.1279,46.1279,46.0359,46.0436,129614.0
2017-09-01 13:40:00,60.05,60.08,59.99,60.05,114443.0,46.0436,46.0666,45.9976,46.0436,114443.0
2017-09-01 13:50:00,60.05,60.07,59.99,60.0,69378.0,46.0436,46.0589,45.9976,46.0052,69378.0
2017-09-01 14:00:00,59.99,60.12,59.98,60.04,113466.0,45.9976,46.0972,45.9899,46.0359,113466.0
2017-09-01 14:10:00,60.04,60.06,59.97,59.97,65937.0,46.0359,46.0512,45.9822,45.9822,65937.0
2017-09-01 14:20:00,59.97,59.98,59.92,59.96,74685.0,45.9822,45.9899,45.9439,45.9746,74685.0
2017-09-01 14:30:00,59.97,60.0,59.94,59.97,68705.0,45.9822,46.0052,45.9592,45.9822,68705.0
2017-09-01 14:40:00,59.98,60.04,59.94,59.94,86289.0,45.9899,46.0359,45.9592,45.9592,86289.0
2017-09-01 14:50:00,59.94,60.05,59.94,60.01,85335.0,45.9592,46.0436,45.9592,46.0129,85335.0
2017-09-01 15:00:00,60.01,60.05,59.9,59.93,163632.0,46.0129,46.0436,45.9286,45.9516,163632.0
2017-09-01 15:10:00,59.93,59.95,59.84,59.84,121012.0,45.9516,45.9669,45.8826,45.8826,121012.0
2017-09-01 15:20:00,59.85,59.92,59.83,59.84,234459.0,45.8902,45.9439,45.8749,45.8826,234459.0
2017-09-01 15:30:00,59.84,59.86,59.72,59.73,282795.0,45.8826,45.8979,45.7905,45.7982,282795.0
2017-09-01 15:40:00,59.74,59.86,59.72,59.86,234658.0,45.8059,45.8979,45.7905,45.8979,234658.0
2017-09-01 15:50:00,59.86,60.01,59.84,59.89,773598.0,45.8979,46.0129,45.8826,45.9209,773598.0
2017-09-05 09:30:00,59.54,59.95,59.39,59.82,223230.0,45.6525,45.9669,45.5375,45.8672,223230.0
2017-09-05 09:40:00,59.83,60.0,59.82,59.99,71592.0,45.8749,46.0052,45.8672,45.9976,71592.0
2017-09-05 09:50:00,59.99,60.15,59.96,60.14,92082.0,45.9976,46.1203,45.9746,46.1126,92082.0
2017-09-05 10:00:00,60.13,60.2,60.06,60.15,117755.0,46.1049,46.1586,46.0512,46.1203,117755.0
2017-09-05 10:10:00,60.15,60.22,60.07,60.08,111698.0,46.1203,46.1739,46.0589,46.0666,111698.0
2017-09-05 10:20:00,60.08,60.16,60.03,60.11,124168.0,46.0666,46.1279,46.0282,46.0896,124168.0
2017-09-05 10:30:00,60.12,60.12,59.82,59.82,81639.0,46.0972,46.0972,45.8672,45.8672,81639.0
2017-09-05 10:40:00,59.82,59.84,59.7,59.81,99376.0,45.8672,45.8826,45.7752,45.8596,99376.0
2017-09-05 10:50:00,59.82,59.95,59.78,59.91,71442.0,45.8672,45.9669,45.8366,45.9362,71442.0
2017-09-05 11:00:00,59.92,59.93,59.85,59.87,51605.0,45.9439,45.9516,45.8902,45.9056,51605.0
2017-09-05 11:10:00,59.88,59.89,59.81,59.83,46056.0,45.9132,45.9209,45.8596,45.8749,46056.0
2017-09-05 11:20:00,59.83,59.83,59.75,59.78,67988.0,45.8749,45.8749,45.8135,45.8366,67988.0
2017-09-05 11:30:00,59.77,59.85,59.77,59.79,58553.0,45.8289,45.8902,45.8289,45.8442,58553.0
2017-09-05 11:40:00,59.8,59.86,59.79,59.8,49497.0,45.8519,45.8979,45.8442,45.8519,49497.0
2017-09-05 11:50:00,59.8,59.86,59.76,59.82,37520.0,45.8519,45.8979,45.8212,45.8672,37520.0
2017-09-05 12:00:00,59.82,59.82,59.65,59.7,63391.0,45.8672,45.8672,45.7369,45.7752,63391.0
2017-09-05 12:10:00,59.71,59.74,59.58,59.61,139007.0,45.7829,45.8059,45.6832,45.7062,139007.0
2017-09-05 12:20:00,59.6,59.64,59.58,59.6,196217.0,45.6985,45.7292,45.6832,45.6985,196217.0
2017-09-05 12:30:00,59.6,59.61,59.52,59.55,95273.0,45.6985,45.7062,45.6372,45.6602,95273.0
2017-09-05 12:40:00,59.54,59.61,59.49,59.5,58070.0,45.6525,45.7062,45.6142,45.6219,58070.0
2017-09-05 12:50:00,59.51,59.59,59.5,59.57,33674.0,45.6295,45.6909,45.6219,45.6755,33674.0
2017-09-05 13:00:00,59.57,59.57,59.43,59.48,49672.0,45.6755,45.6755,45.5682,45.6065,49672.0
2017-09-05 13:10:00,59.47,59.59,59.45,59.58,106869.0,45.5989,45.6909,45.5835,45.6832,106869.0
2017-09-05 13:20:00,59.57,59.63,59.55,59.56,38782.0,45.6755,45.7215,45.6602,45.6679,38782.0
2017-09-05 13:30:00,59.56,59.61,59.46,59.58,46567.0,45.6679,45.7062,45.5912,45.6832,46567.0
2017-09-05 13:40:00,59.59,59.61,59.52,59.52,35164.0,45.6909,45.7062,45.6372,45.6372,35164.0
2017-09-05 13:50:00,59.53,59.66,59.52,59.65,49584.0,45.6449,45.7445,45.6372,45.7369,49584.0
2017-09-05 14:00:00,59.66,59.76,59.63,59.73,56195.0,45.7445,45.8212,45.7215,45.7982,56195.0
2017-09-05 14:10:00,59.73,59.74,59.64,59.7,53138.0,45.7982,45.8059,45.7292,45.7752,53138.0
2017-09-05 14:20:00,59.7,59.81,59.7,59.79,83527.0,45.7752,45.8596,45.7752,45.8442,83527.0
2017-09-05 14:30:00,59.78,59.8,59.73,59.76,39247.0,45.8366,45.8519,45.7982,45.8212,39247.0
2017-09-05 14:40:00,59.75,59.76,59.65,59.69,56881.0,45.8135,45.8212,45.7369,45.7675,56881.0
2017-09-05 14:50:00,59.68,59.73,59.67,59.73,52015.0,45.7599,45.7982,45.7522,45.7982,52015.0
2017-09-05 15:00:00,59.73,59.77,59.65,59.72,50318.0,45.7982,45.8289,45.7369,45.7905,50318.0
2017-09-05 15:10:00,59.72,59.77,59.68,59.76,61227.0,45.7905,45.8289,45.7599,45.8212,61227.0
2017-09-05 15:20:00,59.76,59.89,59.74,59.89,169384.0,45.8212,45.9209,45.8059,45.9209,169384.0
2017-09-05 15:30:00,59.88,59.93,59.77,59.78,140715.0,45.9132,45.9516,45.8289,45.8366,140715.0
2017-09-05 15:40:00,59.77,59.89,59.71,59.87,148386.0,45.8289,45.9209,45.7829,45.9056,148386.0
2017-09-05 15:50:00,59.87,59.94,59.76,59.82,367881.0,45.9056,45.9592,45.8212,45.8672,367881.0
2017-09-06 09:30:00,60.0,60.29,60.0,60.2,182024.0,46.0052,46.2276,46.0052,46.1586,182024.0
2017-09-06 09:40:00,60.19,60.27,60.17,60.22,66474.0,46.1509,46.2123,46.1356,46.1739,66474.0
2017-09-06 09:50:00,60.23,60.26,60.16,60.2,90057.0,46.1816,46.2046,46.1279,46.1586,90057.0
2017-09-06 10:00:00,60.21,60.27,60.16,60.2,103814.0,46.1663,46.2123,46.1279,46.1586,103814.0
2017-09-06 10:10:00,60.21,60.22,60.04,60.06,93875.0,46.1663,46.1739,46.0359,46.0512,93875.0
2017-09-06 10:20:00,60.07,60.07,59.93,59.97,101554.0,46.0589,46.0589,45.9516,45.9822,101554.0
2017-09-06 10:30:00,59.98,60.01,59.94,59.96,75615.0,45.9899,46.0129,45.9592,45.9746,75615.0
2017-09-06 10:40:00,59.96,60.02,59.89,60.0,108569.0,45.9746,46.0206,45.9209,46.0052,108569.0
2017-09-06 10:50:00,59.99,60.02,59.91,59.97,89002.0,45.9976,46.0206,45.9362,45.9822,89002.0
2017-09-06 11:00:00,59.98,60.0,59.9,59.93,113884.0,45.9899,46.0052,45.9286,45.9516,113884.0
2017-09-06 11:10:00,59.92,59.92,59.82,59.88,61291.0,45.9439,45.9439,45.8672,45.9132,61291.0
2017-09-06 11:20:00,59.87,59.92,59.86,59.88,73018.0,45.9056,45.9439,45.8979,45.9132,73018.0
2017-09-06 11:30:00,59.88,59.9,59.81,59.83,134850.0,45.9132,45.9286,45.8596,45.8749,134850.0
2017-09-06 11:40:00,59.84,59.9,59.81,59.82,48275.0,45.8826,45.9286,45.8596,45.8672,48275.0
2017-09-06 11:50:00,59.81,59.91,59.77,59.91,78563.0,45.8596,45.9362,45.8289,45.9362,78563.0
2017-09-06 12:00:00,59.91,59.91,59.82,59.88,48257.0,45.9362,45.9362,45.8672,45.9132,48257.0
2017-09-06 12:10:00,59.88,59.91,59.82,59.91,66639.0,45.9132,45.9362,45.8672,45.9362,66639.0
2017-09-06 12:20:00,59.9,59.91,59.85,59.88,48893.0,45.9286,45.9362,45.8902,45.9132,48893.0
2017-09-06 12:30:00,59.89,59.89,59.83,59.85,37709.0,45.9209,45.9209,45.8749,45.8902,37709.0
2017-09-06 12:40:00,59.85,59.89,59.84,59.86,38799.0,45.8902,45.9209,45.8826,45.8979,38799.0
2017-09-06 12:50:00,59.87,59.93,59.86,59.91,36194.0,45.9056,45.9516,45.8979,45.9362,36194.0
2017-09-06 13:00:00,59.91,59.95,59.89,59.93,41603.0,45.9362,45.9669,45.9209,45.9516,41603.0
2017-09-06 13:10:00,59.93,59.98,59.93,59.95,45497.0,45.9516,45.9899,45.9516,45.9669,45497.0
2017-09-06 13:20:00,59.95,59.98,59.92,59.94,63370.0,45.9669,45.9899,45.9439,45.9592,63370.0
2017-09-06 13:30:00,59.95,60.0,59.94,60.0,54323.0,45.9669,46.0052,45.9592,46.0052,54323.0
2017-09-06 13:40:00,60.0,60.15,59.99,60.15,61969.0,46.0052,46.1203,45.9976,46.1203,61969.0
2017-09-06 13:50:00,60.15,60.16,60.08,60.11,77425.0,46.1203,46.1279,46.0666,46.0896,77425.0
2017-09-06 14:00:00,60.11,60.19,60.11,60.13,32968.0,46.0896,46.1509,46.0896,46.1049,32968.0
2017-09-06 14:10:00,60.14,60.16,60.11,60.12,44368.0,46.1126,46.1279,46.0896,46.0972,44368.0
2017-09-06 14:20:00,60.12,60.16,60.1,60.14,50500.0,46.0972,46.1279,46.0819,46.1126,50500.0
2017-09-06 14:30:00,60.14,60.17,60.11,60.14,172182.0,46.1126,46.1356,46.0896,46.1126,172182.0
2017-09-06 14:40:00,60.14,60.15,60.12,60.15,38930.0,46.1126,46.1203,46.0972,46.1203,38930.0
2017-09-06 14:50:00,60.14,60.16,60.12,60.14,73494.0,46.1126,46.1279,46.0972,46.1126,73494.0
2017-09-06 15:00:00,60.13,60.15,60.07,60.07,287543.0,46.1049,46.1203,46.0589,46.0589,287543.0
2017-09-06 15:10:00,60.07,60.08,59.97,59.99,80174.0,46.0589,46.0666,45.9822,45.9976,80174.0
2017-09-06 15:20:00,59.99,60.02,59.95,59.95,86628.0,45.9976,46.0206,45.9669,45.9669,86628.0
2017-09-06 15:30:00,59.96,59.96,59.79,59.85,216512.0,45.9746,45.9746,45.8442,45.8902,216512.0
2017-09-06 15:40:00,59.85,59.89,59.8,59.81,292561.0,45.8902,45.9209,45.8519,45.8596,292561.0
2017-09-06 15:50:00,59.81,59.93,59.79,59.89,359782.0,45.8596,45.9516,45.8442,45.9209,359782.0
2017-09-07 09:30:00,60.5,61.31,60.49,61.16,846913.0,46.3886,47.0097,46.3809,46.8947,846913.0
2017-09-07 09:40:00,61.16,61.59,60.99,61.55,619435.0,46.8947,47.2244,46.7643,47.1937,619435.0
2017-09-07 09:50:00,61.55,61.88,61.53,61.66,605946.0,47.1937,47.4467,47.1784,47.278,605946.0
2017-09-07 10:00:00,61.68,61.83,61.56,61.77,386832.0,47.2934,47.4084,47.2014,47.3624,386832.0
2017-09-07 10:10:00,61.78,61.81,61.45,61.54,325130.0,47.3701,47.3931,47.117,47.186,325130.0
2017-09-07 10:20:00,61.54,61.89,61.53,61.77,453100.0,47.186,47.4544,47.1784,47.3624,453100.0
2017-09-07 10:30:00,61.76,61.84,61.65,61.66,214996.0,47.3547,47.4161,47.2704,47.278,214996.0
2017-09-07 10:40:00,61.66,61.85,61.6,61.84,259274.0,47.278,47.4237,47.232,47.4161,259274.0
2017-09-07 10:50:00,61.84,61.88,61.75,61.76,268061.0,47.4161,47.4467,47.3471,47.3547,268061.0
2017-09-07 11:00:00,61.75,62.14,61.74,62.14,423254.0,47.3471,47.6461,47.3394,47.6461,423254.0
2017-09-07 11:10:00,62.14,62.22,61.97,61.98,412409.0,47.6461,47.7074,47.5157,47.5234,412409.0
2017-09-07 11:20:00,61.99,62.11,61.93,62.02,699834.0,47.5311,47.6231,47.4851,47.5541,699834.0
2017-09-07 11:30:00,62.02,62.24,61.99,62.09,349651.0,47.5541,47.7228,47.5311,47.6078,349651.0
2017-09-07 11:40:00,62.08,62.31,62.05,62.3,363936.0,47.6001,47.7764,47.5771,47.7688,363936.0
2017-09-07 11:50:00,62.31,62.42,62.21,62.23,322545.0,47.7764,47.8608,47.6998,47.7151,322545.0
2017-09-07 12:00:00,62.23,62.35,62.13,62.35,316456.0,47.7151,47.8071,47.6384,47.8071,316456.0
2017-09-07 12:10:00,62.35,62.4,62.29,62.34,231826.0,47.8071,47.8454,47.7611,47.7994,231826.0
2017-09-07 12:20:00,62.33,62.54,62.28,62.48,351561.0,47.7918,47.9528,47.7534,47.9068,351561.0
2017-09-07 12:30:00,62.46,62.69,62.46,62.58,337618.0,47.8915,48.0678,47.8915,47.9835,337618.0
2017-09-07 12:40:00,62.58,62.76,62.56,62.7,278854.0,47.9835,48.1215,47.9681,48.0755,278854.0
2017-09-07 12:50:00,62.71,63.03,62.7,62.91,557485.0,48.0831,48.3285,48.0755,48.2365,557485.0
2017-09-07 13:00:00,62.91,63.06,62.84,62.93,554937.0,48.2365,48.3515,48.1828,48.2518,554937.0
2017-09-07 13:10:00,62.94,63.06,62.65,62.71,419984.0,48.2595,48.3515,48.0371,48.0831,419984.0
2017-09-07 13:20:00,62.71,62.85,62.63,62.84,227281.0,48.0831,48.1905,48.0218,48.1828,227281.0
2017-09-07 13:30:00,62.84,62.89,62.73,62.8,261058.0,48.1828,48.2212,48.0985,48.1521,261058.0
2017-09-07 13:40:00,62.8,62.89,62.78,62.83,152206.0,48.1521,48.2212,48.1368,48.1752,152206.0
2017-09-07 13:50:00,62.82,62.9,62.8,62.89,172568.0,48.1675,48.2288,48.1521,48.2212,172568.0
2017-09-07 14:00:00,62.9,62.98,62.89,62.98,215461.0,48.2288,48.2902,48.2212,48.2902,215461.0
2017-09-07 14:10:00,62.98,63.03,62.93,63.03,295738.0,48.2902,48.3285,48.2518,48.3285,295738.0
2017-09-07 14:20:00,63.03,63.41,63.02,63.4,344048.0,48.3285,48.6199,48.3208,48.6122,344048.0
2017-09-07 14:30:00,63.4,63.47,63.24,63.25,493429.0,48.6122,48.6659,48.4895,48.4972,493429.0
2017-09-07 14:40:00,63.25,63.27,62.93,63.08,411893.0,48.4972,48.5125,48.2518,48.3668,411893.0
2017-09-07 14:50:00,63.06,63.07,62.75,62.86,233335.0,48.3515,48.3592,48.1138,48.1982,233335.0
2017-09-07 15:00:00,62.87,62.97,62.84,62.89,368900.0,48.2058,48.2825,48.1828,48.2212,368900.0
2017-09-07 15:10:00,62.89,62.89,62.78,62.85,287114.0,48.2212,48.2212,48.1368,48.1905,287114.0
2017-09-07 15:20:00,62.85,62.89,62.75,62.89,280897.0,48.1905,48.2212,48.1138,48.2212,280897.0
2017-09-07 15:30:00,62.9,62.99,62.87,62.96,360550.0,48.2288,48.2978,48.2058,48.2748,360550.0
2017-09-07 15:40:00,62.96,63.04,62.82,62.94,556627.0,48.2748,48.3362,48.1675,48.2595,556627.0
2017-09-07 15:50:00,62.93,63.01,62.84,62.86,1012609.0,48.2518,48.3132,48.1828,48.1982,1012609.0
2017-09-08 09:30:00,62.74,63.18,62.43,63.03,330451.0,48.1061,48.4435,47.8685,48.3285,330451.0
2017-09-08 09:40:00,63.03,63.07,62.8,62.82,171040.0,48.3285,48.3592,48.1521,48.1675,171040.0
2017-09-08 09:50:00,62.82,62.9,62.71,62.75,164772.0,48.1675,48.2288,48.0831,48.1138,164772.0
2017-09-08 10:00:00,62.75,62.9,62.74,62.81,204357.0,48.1138,48.2288,48.1061,48.1598,204357.0
2017-09-08 10:10:00,62.81,62.87,62.74,62.75,212659.0,48.1598,48.2058,48.1061,48.1138,212659.0
2017-09-08 10:20:00,62.75,62.77,62.49,62.54,265453.0,48.1138,48.1291,47.9145,47.9528,265453.0
2017-09-08 10:30:00,62.54,62.65,62.52,62.59,136267.0,47.9528,48.0371,47.9375,47.9911,136267.0
2017-09-08 10:40:00,62.59,62.6,62.4,62.41,172440.0,47.9911,47.9988,47.8454,47.8531,172440.0
2017-09-08 10:50:00,62.42,62.52,62.25,62.3,255840.0,47.8608,47.9375,47.7304,47.7688,255840.0
2017-09-08 11:00:00,62.3,62.42,62.23,62.37,228146.0,47.7688,47.8608,47.7151,47.8224,228146.0
2017-09-08 11:10:00,62.37,62.55,62.37,62.53,124082.0,47.8224,47.9605,47.8224,47.9451,124082.0
2017-09-08 11:20:00,62.54,62.65,62.49,62.62,127227.0,47.9528,48.0371,47.9145,48.0141,127227.0
2017-09-08 11:30:00,62.62,62.72,62.56,62.6,148276.0,48.0141,48.0908,47.9681,47.9988,148276.0
2017-09-08 11:40:00,62.6,62.61,62.5,62.57,60185.0,47.9988,48.0065,47.9221,47.9758,60185.0
2017-09-08 11:50:00,62.57,62.58,62.48,62.51,78796.0,47.9758,47.9835,47.9068,47.9298,78796.0
2017-09-08 12:00:00,62.51,62.58,62.47,62.51,56068.0,47.9298,47.9835,47.8991,47.9298,56068.0
2017-09-08 12:10:00,62.51,62.53,62.44,62.52,56845.0,47.9298,47.9451,47.8761,47.9375,56845.0
2017-09-08 12:20:00,62.52,62.58,62.49,62.54,83941.0,47.9375,47.9835,47.9145,47.9528,83941.0
2017-09-08 12:30:00,62.55,62.59,62.5,62.51,66714.0,47.9605,47.9911,47.9221,47.9298,66714.0
2017-09-08 12:40:00,62.51,62.6,62.5,62.58,78602.0,47.9298,47.9988,47.9221,47.9835,78602.0
2017-09-08 12:50:00,62.59,62.62,62.56,62.57,49941.0,47.9911,48.0141,47.9681,47.9758,49941.0
2017-09-08 13:00:00,62.57,62.69,62.55,62.68,72148.0,47.9758,48.0678,47.9605,48.0601,72148.0
2017-09-08 13:10:00,62.68,62.72,62.66,62.71,60402.0,48.0601,48.0908,48.0448,48.0831,60402.0
2017-09-08 13:20:00,62.71,62.76,62.69,62.75,88330.0,48.0831,48.1215,48.0678,48.1138,88330.0
2017-09-08 13:30:00,62.75,62.83,62.73,62.81,81337.0,48.1138,48.1752,48.0985,48.1598,81337.0
2017-09-08 13:40:00,62.81,62.81,62.7,62.71,81632.0,48.1598,48.1598,48.0755,48.0831,81632.0
2017-09-08 13:50:00,62.71,62.71,62.63,62.65,86963.0,48.0831,48.0831,48.0218,48.0371,86963.0
2017-09-08 14:00:00,62.65,62.65,62.61,62.65,51809.0,48.0371,48.0371,48.0065,48.0371,51809.0
2017-09-08 14:10:00,62.65,62.66,62.49,62.51,109589.0,48.0371,48.0448,47.9145,47.9298,109589.0
2017-09-08 14:20:00,62.53,62.55,62.43,62.48,60532.0,47.9451,47.9605,47.8685,47.9068,60532.0
2017-09-08 14:30:00,62.47,62.56,62.45,62.54,93655.0,47.8991,47.9681,47.8838,47.9528,93655.0
2017-09-08 14:40:00,62.53,62.62,62.5,62.6,116498.0,47.9451,48.0141,47.9221,47.9988,116498.0
2017-09-08 14:50:00,62.6,62.72,62.6,62.66,104987.0,47.9988,48.0908,47.9988,48.0448,104987.0
2017-09-08 15:00:00,62.67,62.67,62.58,62.63,243098.0,48.0525,48.0525,47.9835,48.0218,243098.0
2017-09-08 15:10:00,62.63,62.67,62.51,62.53,180085.0,48.0218,48.0525,47.9298,47.9451,180085.0
2017-09-08 15:20:00,62.52,62.58,62.49,62.56,129173.0,47.9375,47.9835,47.9145,47.9681,129173.0
2017-09-08 15:30:00,62.55,62.6,62.49,62.58,135092.0,47.9605,47.9988,47.9145,47.9835,135092.0
2017-09-08 15:40:00,62.59,62.68,62.58,62.63,211140.0,47.9911,48.0601,47.9835,48.0218,211140.0
2017-09-08 15:50:00,62.63,62.7,62.51,62.62,589590.0,48.0218,48.0755,47.9298,48.0141,589590.0
2017-09-11 09:30:00,62.62,63.14,62.62,62.85,527305.0,48.0141,48.4128,48.0141,48.1905,527305.0
2017-09-11 09:40:00,62.86,62.91,62.63,62.64,195259.0,48.1982,48.2365,48.0218,48.0295,195259.0
2017-09-11 09:50:00,62.64,62.72,62.56,62.64,100584.0,48.0295,48.0908,47.9681,48.0295,100584.0
2017-09-11 10:00:00,62.63,62.68,62.52,62.54,121691.0,48.0218,48.0601,47.9375,47.9528,121691.0
2017-09-11 10:10:00,62.55,62.55,62.37,62.5,144643.0,47.9605,47.9605,47.8224,47.9221,144643.0
2017-09-11 10:20:00,62.5,62.52,62.32,62.39,161462.0,47.9221,47.9375,47.7841,47.8378,161462.0
2017-09-11 10:30:00,62.39,62.54,62.37,62.54,118858.0,47.8378,47.9528,47.8224,47.9528,118858.0
2017-09-11 10:40:00,62.52,62.6,62.46,62.57,86346.0,47.9375,47.9988,47.8915,47.9758,86346.0
2017-09-11 10:50:00,62.57,62.58,62.42,62.47,75042.0,47.9758,47.9835,47.8608,47.8991,75042.0
2017-09-11 11:00:00,62.46,62.56,62.42,62.51,83057.0,47.8915,47.9681,47.8608,47.9298,83057.0
2017-09-11 11:10:00,62.51,62.55,62.43,62.55,90866.0,47.9298,47.9605,47.8685,47.9605,90866.0
2017-09-11 11:20:00,62.54,62.61,62.42,62.45,124332.0,47.9528,48.0065,47.8608,47.8838,124332.0
2017-09-11 11:30:00,62.44,62.46,62.36,62.4,127230.0,47.8761,47.8915,47.8148,47.8454,127230.0
2017-09-11 11:40:00,62.4,62.45,62.36,62.4,115146.0,47.8454,47.8838,47.8148,47.8454,115146.0
2017-09-11 11:50:00,62.4,62.45,62.34,62.35,106354.0,47.8454,47.8838,47.7994,47.8071,106354.0
2017-09-11 12:00:00,62.35,62.37,62.23,62.23,108974.0,47.8071,47.8224,47.7151,47.7151,108974.0
2017-09-11 12:10:00,62.23,62.31,62.14,62.31,168488.0,47.7151,47.7764,47.6461,47.7764,168488.0
2017-09-11 12:20:00,62.33,62.37,62.3,62.32,66898.0,47.7918,47.8224,47.7688,47.7841,66898.0
2017-09-11 12:30:00,62.31,62.42,62.31,62.4,81923.0,47.7764,47.8608,47.7764,47.8454,81923.0
2017-09-11 12:40:00,62.39,62.5,62.39,62.45,75333.0,47.8378,47.9221,47.8378,47.8838,75333.0
2017-09-11 12:50:00,62.45,62.49,62.37,62.4,65228.0,47.8838,47.9145,47.8224,47.8454,65228.0
2017-09-11 13:00:00,62.4,62.44,62.38,62.43,58628.0,47.8454,47.8761,47.8301,47.8685,58628.0
2017-09-11 13:10:00,62.42,62.45,62.39,62.4,106379.0,47.8608,47.8838,47.8378,47.8454,106379.0
2017-09-11 13:20:00,62.39,62.44,62.31,62.44,121599.0,47.8378,47.8761,47.7764,47.8761,121599.0
2017-09-11 13:30:00,62.44,62.47,62.37,62.4,118396.0,47.8761,47.8991,47.8224,47.8454,118396.0
2017-09-11 13:40:00,62.4,62.46,62.38,62.4,110636.0,47.8454,47.8915,47.8301,47.8454,110636.0
2017-09-11 13:50:00,62.4,62.48,62.4,62.46,103301.0,47.8454,47.9068,47.8454,47.8915,103301.0
2017-09-11 14:00:00,62.46,62.58,62.45,62.56,84765.0,47.8915,47.9835,47.8838,47.9681,84765.0
2017-09-11 14:10:00,62.57,62.57,62.5,62.55,54969.0,47.9758,47.9758,47.9221,47.9605,54969.0
2017-09-11 14:20:00,62.55,62.59,62.54,62.58,58820.0,47.9605,47.9911,47.9528,47.9835,58820.0
2017-09-11 14:30:00,62.58,62.58,62.52,62.57,69425.0,47.9835,47.9835,47.9375,47.9758,69425.0
2017-09-11 14:40:00,62.57,62.63,62.57,62.62,84007.0,47.9758,48.0218,47.9758,48.0141,84007.0
2017-09-11 14:50:00,62.63,62.63,62.57,62.6,63334.0,48.0218,48.0218,47.9758,47.9988,63334.0
2017-09-11 15:00:00,62.6,62.63,62.52,62.52,85549.0,47.9988,48.0218,47.9375,47.9375,85549.0
2017-09-11 15:10:00,62.52,62.59,62.52,62.56,95344.0,47.9375,47.9911,47.9375,47.9681,95344.0
2017-09-11 15:20:00,62.55,62.59,62.54,62.55,104864.0,47.9605,47.9911,47.9528,47.9605,104864.0
2017-09-11 15:30:00,62.55,62.68,62.54,62.65,180855.0,47.9605,48.0601,47.9528,48.0371,180855.0
2017-09-11 15:40:00,62.65,62.76,62.65,62.76,268561.0,48.0371,48.1215,48.0371,48.1215,268561.0
2017-09-11 15:50:00,62.75,62.78,62.66,62.73,460656.0,48.1138,48.1368,48.0448,48.0985,460656.0
2017-09-12 09:30:00,62.44,62.88,62.42,62.88,281550.0,47.8761,48.2135,47.8608,48.2135,281550.0
2017-09-12 09:40:00,62.87,62.94,62.75,62.87,94445.0,48.2058,48.2595,48.1138,48.2058,94445.0
2017-09-12 09:50:00,62.86,63.0,62.85,62.91,109937.0,48.1982,48.3055,48.1905,48.2365,109937.0
2017-09-12 10:00:00,62.92,62.97,62.85,62.92,141237.0,48.2442,48.2825,48.1905,48.2442,141237.0
2017-09-12 10:10:00,62.92,62.93,62.73,62.79,100503.0,48.2442,48.2518,48.0985,48.1445,100503.0
2017-09-12 10:20:00,62.79,62.85,62.76,62.79,126839.0,48.1445,48.1905,48.1215,48.1445,126839.0
2017-09-12 10:30:00,62.79,62.85,62.66,62.74,123408.0,48.1445,48.1905,48.0448,48.1061,123408.0
2017-09-12 10:40:00,62.75,62.86,62.66,62.77,109890.0,48.1138,48.1982,48.0448,48.1291,109890.0
2017-09-12 10:50:00,62.77,62.88,62.75,62.85,79536.0,48.1291,48.2135,48.1138,48.1905,79536.0
2017-09-12 11:00:00,62.85,62.86,62.75,62.8,157618.0,48.1905,48.1982,48.1138,48.1521,157618.0
2017-09-12 11:10:00,62.8,62.88,62.7,62.74,113509.0,48.1521,48.2135,48.0755,48.1061,113509.0
2017-09-12 11:20:00,62.75,62.77,62.62,62.68,92159.0,48.1138,48.1291,48.0141,48.0601,92159.0
2017-09-12 11:30:00,62.68,62.72,62.59,62.6,82502.0,48.0601,48.0908,47.9911,47.9988,82502.0
2017-09-12 11:40:00,62.61,62.67,62.58,62.63,67427.0,48.0065,48.0525,47.9835,48.0218,67427.0
2017-09-12 11:50:00,62.63,62.83,62.63,62.82,64674.0,48.0218,48.1752,48.0218,48.1675,64674.0
2017-09-12 12:00:00,62.81,63.0,62.81,62.99,137433.0,48.1598,48.3055,48.1598,48.2978,137433.0
2017-09-12 12:10:00,62.99,63.03,62.91,62.93,131598.0,48.2978,48.3285,48.2365,48.2518,131598.0
2017-09-12 12:20:00,62.93,62.96,62.86,62.87,102324.0,48.2518,48.2748,48.1982,48.2058,102324.0
2017-09-12 12:30:00,62.87,62.94,62.87,62.92,38775.0,48.2058,48.2595,48.2058,48.2442,38775.0
2017-09-12 12:40:00,62.91,62.94,62.87,62.87,62022.0,48.2365,48.2595,48.2058,48.2058,62022.0
2017-09-12 12:50:00,62.87,62.89,62.74,62.89,68697.0,48.2058,48.2212,48.1061,48.2212,68697.0
2017-09-12 13:00:00,62.89,62.91,62.86,62.87,44877.0,48.2212,48.2365,48.1982,48.2058,44877.0
2017-09-12 13:10:00,62.88,62.89,62.83,62.89,45053.0,48.2135,48.2212,48.1752,48.2212,45053.0
2017-09-12 13:20:00,62.9,62.9,62.81,62.84,64408.0,48.2288,48.2288,48.1598,48.1828,64408.0
2017-09-12 13:30:00,62.84,62.84,62.79,62.82,48366.0,48.1828,48.1828,48.1445,48.1675,48366.0
2017-09-12 13:40:00,62.83,62.89,62.82,62.89,62839.0,48.1752,48.2212,48.1675,48.2212,62839.0
2017-09-12 13:50:00,62.89,62.9,62.85,62.85,38763.0,48.2212,48.2288,48.1905,48.1905,38763.0
2017-09-12 14:00:00,62.85,62.93,62.85,62.92,42652.0,48.1905,48.2518,48.1905,48.2442,42652.0
2017-09-12 14:10:00,62.91,62.98,62.87,62.96,67879.0,48.2365,48.2902,48.2058,48.2748,67879.0
2017-09-12 14:20:00,62.97,63.02,62.95,62.96,63701.0,48.2825,48.3208,48.2672,48.2748,63701.0
2017-09-12 14:30:00,62.95,63.05,62.91,62.95,93821.0,48.2672,48.3438,48.2365,48.2672,93821.0
2017-09-12 14:40:00,62.96,63.01,62.95,62.99,55529.0,48.2748,48.3132,48.2672,48.2978,55529.0
2017-09-12 14:50:00,62.98,63.04,62.92,63.0,97697.0,48.2902,48.3362,48.2442,48.3055,97697.0
2017-09-12 15:00:00,63.0,63.02,62.93,62.95,61053.0,48.3055,48.3208,48.2518,48.2672,61053.0
2017-09-12 15:10:00,62.96,62.97,62.89,62.93,68309.0,48.2748,48.2825,48.2212,48.2518,68309.0
2017-09-12 15:20:00,62.94,63.0,62.93,62.98,120213.0,48.2595,48.3055,48.2518,48.2902,120213.0
2017-09-12 15:30:00,62.97,63.03,62.96,62.99,106645.0,48.2825,48.3285,48.2748,48.2978,106645.0
2017-09-12 15:40:00,62.99,63.04,62.95,63.01,168331.0,48.2978,48.3362,48.2672,48.3132,168331.0
2017-09-12 15:50:00,63.02,63.09,62.98,63.04,380034.0,48.3208,48.3745,48.2902,48.3362,380034.0
2017-09-13 09:30:00,62.88,62.88,62.67,62.68,174806.0,48.2135,48.2135,48.0525,48.0601,174806.0
2017-09-13 09:40:00,62.67,63.08,62.66,63.03,116715.0,48.0525,48.3668,48.0448,48.3285,116715.0
2017-09-13 09:50:00,63.01,63.03,62.91,62.91,53092.0,48.3132,48.3285,48.2365,48.2365,53092.0
2017-09-13 10:00:00,62.92,63.02,62.92,63.0,50263.0,48.2442,48.3208,48.2442,48.3055,50263.0
2017-09-13 10:10:00,63.0,63.01,62.9,62.93,50479.0,48.3055,48.3132,48.2288,48.2518,50479.0
2017-09-13 10:20:00,62.93,62.98,62.89,62.93,91371.0,48.2518,48.2902,48.2212,48.2518,91371.0
2017-09-13 10:30:00,62.93,62.93,62.72,62.74,67615.0,48.2518,48.2518,48.0908,48.1061,67615.0
2017-09-13 10:40:00,62.75,62.83,62.71,62.72,104090.0,48.1138,48.1752,48.0831,48.0908,104090.0
2017-09-13 10:50:00,62.72,62.77,62.6,62.66,134284.0,48.0908,48.1291,47.9988,48.0448,134284.0
2017-09-13 11:00:00,62.65,62.72,62.63,62.7,77397.0,48.0371,48.0908,48.0218,48.0755,77397.0
2017-09-13 11:10:00,62.69,62.77,62.65,62.73,92391.0,48.0678,48.1291,48.0371,48.0985,92391.0
2017-09-13 11:20:00,62.73,62.76,62.67,62.67,42173.0,48.0985,48.1215,48.0525,48.0525,42173.0
2017-09-13 11:30:00,62.67,62.69,62.58,62.58,60581.0,48.0525,48.0678,47.9835,47.9835,60581.0
2017-09-13 11:40:00,62.59,62.66,62.59,62.64,42655.0,47.9911,48.0448,47.9911,48.0295,42655.0
2017-09-13 11:50:00,62.64,62.69,62.59,62.66,48622.0,48.0295,48.0678,47.9911,48.0448,48622.0
2017-09-13 12:00:00,62.67,62.71,62.65,62.67,38750.0,48.0525,48.0831,48.0371,48.0525,38750.0
2017-09-13 12:10:00,62.67,62.69,62.55,62.57,40128.0,48.0525,48.0678,47.9605,47.9758,40128.0
2017-09-13 12:20:00,62.56,62.59,62.52,62.52,41109.0,47.9681,47.9911,47.9375,47.9375,41109.0
2017-09-13 12:30:00,62.52,62.57,62.51,62.53,33378.0,47.9375,47.9758,47.9298,47.9451,33378.0
2017-09-13 12:40:00,62.52,62.63,62.52,62.6,36042.0,47.9375,48.0218,47.9375,47.9988,36042.0
2017-09-13 12:50:00,62.61,62.62,62.58,62.59,52566.0,48.0065,48.0141,47.9835,47.9911,52566.0
2017-09-13 13:00:00,62.59,62.62,62.56,62.6,37208.0,47.9911,48.0141,47.9681,47.9988,37208.0
2017-09-13 13:10:00,62.61,62.66,62.6,62.65,40321.0,48.0065,48.0448,47.9988,48.0371,40321.0
2017-09-13 13:20:00,62.65,62.71,62.64,62.69,31694.0,48.0371,48.0831,48.0295,48.0678,31694.0
2017-09-13 13:30:00,62.68,62.7,62.65,62.66,26734.0,48.0601,48.0755,48.0371,48.0448,26734.0
2017-09-13 13:40:00,62.67,62.69,62.54,62.55,58130.0,48.0525,48.0678,47.9528,47.9605,58130.0
2017-09-13 13:50:00,62.55,62.56,62.47,62.5,54977.0,47.9605,47.9681,47.8991,47.9221,54977.0
2017-09-13 14:00:00,62.49,62.54,62.49,62.52,46715.0,47.9145,47.9528,47.9145,47.9375,46715.0
2017-09-13 14:10:00,62.51,62.52,62.42,62.43,50669.0,47.9298,47.9375,47.8608,47.8685,50669.0
2017-09-13 14:20:00,62.43,62.44,62.32,62.34,58299.0,47.8685,47.8761,47.7841,47.7994,58299.0
2017-09-13 14:30:00,62.35,62.41,62.32,62.39,56424.0,47.8071,47.8531,47.7841,47.8378,56424.0
2017-09-13 14:40:00,62.39,62.46,62.37,62.43,121350.0,47.8378,47.8915,47.8224,47.8685,121350.0
2017-09-13 14:50:00,62.44,62.46,62.41,62.41,66252.0,47.8761,47.8915,47.8531,47.8531,66252.0
2017-09-13 15:00:00,62.42,62.42,62.36,62.4,68345.0,47.8608,47.8608,47.8148,47.8454,68345.0
2017-09-13 15:10:00,62.41,62.42,62.25,62.28,153255.0,47.8531,47.8608,47.7304,47.7534,153255.0
2017-09-13 15:20:00,62.28,62.34,62.23,62.34,190725.0,47.7534,47.7994,47.7151,47.7994,190725.0
2017-09-13 15:30:00,62.34,62.35,62.26,62.32,201092.0,47.7994,47.8071,47.7381,47.7841,201092.0
2017-09-13 15:40:00,62.31,62.39,62.27,62.38,191318.0,47.7764,47.8378,47.7458,47.8301,191318.0
2017-09-13 15:50:00,62.38,62.5,62.31,62.46,553248.0,47.8301,47.9221,47.7764,47.8915,553248.0
2017-09-14 09:30:00,62.38,62.6,62.32,62.6,154336.0,47.8301,47.9988,47.7841,47.9988,154336.0
2017-09-14 09:40:00,62.6,62.8,62.5,62.76,136521.0,47.9988,48.1521,47.9221,48.1215,136521.0
2017-09-14 09:50:00,62.77,62.78,62.54,62.7,92856.0,48.1291,48.1368,47.9528,48.0755,92856.0
2017-09-14 10:00:00,62.7,62.85,62.66,62.82,99443.0,48.0755,48.1905,48.0448,48.1675,99443.0
2017-09-14 10:10:00,62.83,63.05,62.83,62.94,225754.0,48.1752,48.3438,48.1752,48.2595,225754.0
2017-09-14 10:20:00,62.93,62.99,62.93,62.97,81947.0,48.2518,48.2978,48.2518,48.2825,81947.0
2017-09-14 10:30:00,62.98,62.99,62.83,62.84,75322.0,48.2902,48.2978,48.1752,48.1828,75322.0
2017-09-14 10:40:00,62.83,62.89,62.81,62.84,79555.0,48.1752,48.2212,48.1598,48.1828,79555.0
2017-09-14 10:50:00,62.84,62.86,62.79,62.8,59295.0,48.1828,48.1982,48.1445,48.1521,59295.0
2017-09-14 11:00:00,62.8,62.9,62.79,62.89,54343.0,48.1521,48.2288,48.1445,48.2212,54343.0
2017-09-14 11:10:00,62.88,62.99,62.86,62.96,110528.0,48.2135,48.2978,48.1982,48.2748,110528.0
2017-09-14 11:20:00,62.96,63.0,62.94,62.98,73249.0,48.2748,48.3055,48.2595,48.2902,73249.0
2017-09-14 11:30:00,62.98,63.0,62.96,62.97,71505.0,48.2902,48.3055,48.2748,48.2825,71505.0
2017-09-14 11:40:00,62.97,62.99,62.95,62.98,55796.0,48.2825,48.2978,48.2672,48.2902,55796.0
2017-09-14 11:50:00,62.98,63.06,62.98,63.02,99694.0,48.2902,48.3515,48.2902,48.3208,99694.0
2017-09-14 12:00:00,63.03,63.05,62.99,63.02,71614.0,48.3285,48.3438,48.2978,48.3208,71614.0
2017-09-14 12:10:00,63.02,63.05,63.0,63.03,64863.0,48.3208,48.3438,48.3055,48.3285,64863.0
2017-09-14 12:20:00,63.03,63.06,62.97,63.04,69576.0,48.3285,48.3515,48.2825,48.3362,69576.0
2017-09-14 12:30:00,63.04,63.05,62.94,62.95,76536.0,48.3362,48.3438,48.2595,48.2672,76536.0
2017-09-14 12:40:00,62.95,62.98,62.9,62.98,65403.0,48.2672,48.2902,48.2288,48.2902,65403.0
2017-09-14 12:50:00,62.98,63.05,62.96,63.05,92626.0,48.2902,48.3438,48.2748,48.3438,92626.0
2017-09-14 13:00:00,63.05,63.08,63.02,63.07,76360.0,48.3438,48.3668,48.3208,48.3592,76360.0
2017-09-14 13:10:00,63.08,63.11,63.06,63.1,73812.0,48.3668,48.3898,48.3515,48.3822,73812.0
2017-09-14 13:20:00,63.1,63.11,63.09,63.09,85869.0,48.3822,48.3898,48.3745,48.3745,85869.0
2017-09-14 13:30:00,63.1,63.11,63.05,63.05,64055.0,48.3822,48.3898,48.3438,48.3438,64055.0
2017-09-14 13:40:00,63.06,63.07,63.03,63.05,61177.0,48.3515,48.3592,48.3285,48.3438,61177.0
2017-09-14 13:50:00,63.05,63.07,63.0,63.02,78017.0,48.3438,48.3592,48.3055,48.3208,78017.0
2017-09-14 14:00:00,63.02,63.05,63.01,63.03,52571.0,48.3208,48.3438,48.3132,48.3285,52571.0
2017-09-14 14:10:00,63.02,63.03,62.93,62.94,76258.0,48.3208,48.3285,48.2518,48.2595,76258.0
2017-09-14 14:20:00,62.95,62.99,62.94,62.98,51921.0,48.2672,48.2978,48.2595,48.2902,51921.0
2017-09-14 14:30:00,62.98,63.04,62.97,63.0,73928.0,48.2902,48.3362,48.2825,48.3055,73928.0
2017-09-14 14:40:00,63.01,63.04,62.99,63.01,100127.0,48.3132,48.3362,48.2978,48.3132,100127.0
2017-09-14 14:50:00,63.01,63.01,62.87,62.89,118430.0,48.3132,48.3132,48.2058,48.2212,118430.0
2017-09-14 15:00:00,62.9,62.9,62.72,62.76,118884.0,48.2288,48.2288,48.0908,48.1215,118884.0
2017-09-14 15:10:00,62.77,62.77,62.63,62.69,176474.0,48.1291,48.1291,48.0218,48.0678,176474.0
2017-09-14 15:20:00,62.69,62.73,62.67,62.71,153058.0,48.0678,48.0985,48.0525,48.0831,153058.0
2017-09-14 15:30:00,62.7,62.84,62.7,62.82,205821.0,48.0755,48.1828,48.0755,48.1675,205821.0
2017-09-14 15:40:00,62.81,62.82,62.71,62.73,173857.0,48.1598,48.1675,48.0831,48.0985,173857.0
2017-09-14 15:50:00,62.74,62.77,62.6,62.7,627179.0,48.1061,48.1291,47.9988,48.0755,627179.0
2017-09-15 09:30:00,62.9,63.3,62.82,63.12,1771321.0,48.2288,48.5355,48.1675,48.3975,1771321.0
2017-09-15 09:40:00,63.12,63.22,63.03,63.2,141243.0,48.3975,48.4742,48.3285,48.4589,141243.0
2017-09-15 09:50:00,63.19,63.29,63.14,63.14,161021.0,48.4512,48.5279,48.4128,48.4128,161021.0
2017-09-15 10:00:00,63.13,63.3,63.13,63.29,116329.0,48.4052,48.5355,48.4052,48.5279,116329.0
2017-09-15 10:10:00,63.3,63.3,63.16,63.23,83198.0,48.5355,48.5355,48.4282,48.4819,83198.0
2017-09-15 10:20:00,63.24,63.35,63.21,63.35,101030.0,48.4895,48.5739,48.4665,48.5739,101030.0
2017-09-15 10:30:00,63.35,63.37,63.29,63.37,87164.0,48.5739,48.5892,48.5279,48.5892,87164.0
2017-09-15 10:40:00,63.37,63.38,63.25,63.26,70872.0,48.5892,48.5969,48.4972,48.5049,70872.0
2017-09-15 10:50:00,63.26,63.33,63.19,63.21,170030.0,48.5049,48.5585,48.4512,48.4665,170030.0
2017-09-15 11:00:00,63.22,63.24,62.98,63.0,88170.0,48.4742,48.4895,48.2902,48.3055,88170.0
2017-09-15 11:10:00,63.01,63.05,62.8,62.8,93291.0,48.3132,48.3438,48.1521,48.1521,93291.0
2017-09-15 11:20:00,62.8,62.9,62.77,62.79,68613.0,48.1521,48.2288,48.1291,48.1445,68613.0
2017-09-15 11:30:00,62.79,62.88,62.79,62.88,65643.0,48.1445,48.2135,48.1445,48.2135,65643.0
2017-09-15 11:40:00,62.87,62.96,62.83,62.95,57067.0,48.2058,48.2748,48.1752,48.2672,57067.0
2017-09-15 11:50:00,62.94,62.96,62.88,62.91,82574.0,48.2595,48.2748,48.2135,48.2365,82574.0
2017-09-15 12:00:00,62.91,62.93,62.84,62.86,81766.0,48.2365,48.2518,48.1828,48.1982,81766.0
2017-09-15 12:10:00,62.87,62.92,62.82,62.9,52936.0,48.2058,48.2442,48.1675,48.2288,52936.0
2017-09-15 12:20:00,62.9,62.96,62.89,62.92,72539.0,48.2288,48.2748,48.2212,48.2442,72539.0
2017-09-15 12:30:00,62.91,62.92,62.87,62.9,69717.0,48.2365,48.2442,48.2058,48.2288,69717.0
2017-09-15 12:40:00,62.89,62.9,62.81,62.83,42914.0,48.2212,48.2288,48.1598,48.1752,42914.0
2017-09-15 12:50:00,62.84,62.85,62.82,62.83,30765.0,48.1828,48.1905,48.1675,48.1752,30765.0
2017-09-15 13:00:00,62.83,62.84,62.78,62.78,28855.0,48.1752,48.1828,48.1368,48.1368,28855.0
2017-09-15 13:10:00,62.78,62.85,62.78,62.84,27559.0,48.1368,48.1905,48.1368,48.1828,27559.0
2017-09-15 13:20:00,62.84,62.84,62.74,62.76,51011.0,48.1828,48.1828,48.1061,48.1215,51011.0
2017-09-15 13:30:00,62.75,62.76,62.69,62.7,94674.0,48.1138,48.1215,48.0678,48.0755,94674.0
2017-09-15 13:40:00,62.7,62.71,62.63,62.63,99018.0,48.0755,48.0831,48.0218,48.0218,99018.0
2017-09-15 13:50:00,62.64,62.7,62.62,62.67,113278.0,48.0295,48.0755,48.0141,48.0525,113278.0
2017-09-15 14:00:00,62.66,62.71,62.65,62.65,106219.0,48.0448,48.0831,48.0371,48.0371,106219.0
2017-09-15 14:10:00,62.66,62.67,62.54,62.56,113934.0,48.0448,48.0525,47.9528,47.9681,113934.0
2017-09-15 14:20:00,62.55,62.56,62.53,62.54,89863.0,47.9605,47.9681,47.9451,47.9528,89863.0
2017-09-15 14:30:00,62.54,62.56,62.35,62.36,266574.0,47.9528,47.9681,47.8071,47.8148,266574.0
2017-09-15 14:40:00,62.36,62.53,62.31,62.5,193623.0,47.8148,47.9451,47.7764,47.9221,193623.0
2017-09-15 14:50:00,62.5,62.58,62.49,62.54,100176.0,47.9221,47.9835,47.9145,47.9528,100176.0
2017-09-15 15:00:00,62.55,62.58,62.47,62.54,140296.0,47.9605,47.9835,47.8991,47.9528,140296.0
2017-09-15 15:10:00,62.54,62.56,62.49,62.51,101652.0,47.9528,47.9681,47.9145,47.9298,101652.0
2017-09-15 15:20:00,62.51,62.51,62.47,62.47,96857.0,47.9298,47.9298,47.8991,47.8991,96857.0
2017-09-15 15:30:00,62.48,62.57,62.46,62.53,214252.0,47.9068,47.9758,47.8915,47.9451,214252.0
2017-09-15 15:40:00,62.53,62.54,62.44,62.46,455965.0,47.9451,47.9528,47.8761,47.8915,455965.0
2017-09-15 15:50:00,62.47,62.49,62.38,62.47,1149283.0,47.8991,47.9145,47.8301,47.8991,1149283.0
2017-09-18 09:30:00,62.49,62.61,62.27,62.33,187015.0,47.9145,48.0065,47.7458,47.7918,187015.0
2017-09-18 09:40:00,62.36,62.65,62.34,62.63,118228.0,47.8148,48.0371,47.7994,48.0218,118228.0
2017-09-18 09:50:00,62.63,62.68,62.53,62.61,94717.0,48.0218,48.0601,47.9451,48.0065,94717.0
2017-09-18 10:00:00,62.62,62.8,62.6,62.76,113223.0,48.0141,48.1521,47.9988,48.1215,113223.0
2017-09-18 10:10:00,62.77,62.79,62.67,62.79,242320.0,48.1291,48.1445,48.0525,48.1445,242320.0
2017-09-18 10:20:00,62.79,62.9,62.75,62.88,142433.0,48.1445,48.2288,48.1138,48.2135,142433.0
2017-09-18 10:30:00,62.88,63.02,62.86,63.0,163249.0,48.2135,48.3208,48.1982,48.3055,163249.0
2017-09-18 10:40:00,63.0,63.01,62.89,62.92,189030.0,48.3055,48.3132,48.2212,48.2442,189030.0
2017-09-18 10:50:00,62.91,63.21,62.89,63.17,125030.0,48.2365,48.4665,48.2212,48.4358,125030.0
2017-09-18 11:00:00,63.17,63.2,63.11,63.11,81637.0,48.4358,48.4589,48.3898,48.3898,81637.0
2017-09-18 11:10:00,63.11,63.15,63.04,63.09,94753.0,48.3898,48.4205,48.3362,48.3745,94753.0
2017-09-18 11:20:00,63.08,63.13,63.03,63.05,75121.0,48.3668,48.4052,48.3285,48.3438,75121.0
2017-09-18 11:30:00,63.06,63.06,62.96,63.01,476978.0,48.3515,48.3515,48.2748,48.3132,476978.0
2017-09-18 11:40:00,63.01,63.01,62.92,62.93,69785.0,48.3132,48.3132,48.2442,48.2518,69785.0
2017-09-18 11:50:00,62.93,62.94,62.85,62.86,95831.0,48.2518,48.2595,48.1905,48.1982,95831.0
2017-09-18 12:00:00,62.86,62.94,62.84,62.9,87718.0,48.1982,48.2595,48.1828,48.2288,87718.0
2017-09-18 12:10:00,62.9,63.02,62.89,63.01,90096.0,48.2288,48.3208,48.2212,48.3132,90096.0
2017-09-18 12:20:00,63.01,63.02,62.94,62.98,51944.0,48.3132,48.3208,48.2595,48.2902,51944.0
2017-09-18 12:30:00,62.98,63.0,62.88,62.88,84333.0,48.2902,48.3055,48.2135,48.2135,84333.0
2017-09-18 12:40:00,62.88,63.04,62.87,63.04,53599.0,48.2135,48.3362,48.2058,48.3362,53599.0
2017-09-18 12:50:00,63.03,63.14,63.03,63.13,62206.0,48.3285,48.4128,48.3285,48.4052,62206.0
2017-09-18 13:00:00,63.13,63.13,63.06,63.06,41611.0,48.4052,48.4052,48.3515,48.3515,41611.0
2017-09-18 13:10:00,63.06,63.09,63.02,63.02,61380.0,48.3515,48.3745,48.3208,48.3208,61380.0
2017-09-18 13:20:00,63.01,63.03,62.98,63.0,68481.0,48.3132,48.3285,48.2902,48.3055,68481.0
2017-09-18 13:30:00,63.01,63.17,63.0,63.14,142127.0,48.3132,48.4358,48.3055,48.4128,142127.0
2017-09-18 13:40:00,63.14,63.14,63.08,63.11,57657.0,48.4128,48.4128,48.3668,48.3898,57657.0
2017-09-18 13:50:00,63.1,63.14,63.1,63.14,69461.0,48.3822,48.4128,48.3822,48.4128,69461.0
2017-09-18 14:00:00,63.14,63.15,63.03,63.03,107098.0,48.4128,48.4205,48.3285,48.3285,107098.0
2017-09-18 14:10:00,63.04,63.04,62.88,62.89,100545.0,48.3362,48.3362,48.2135,48.2212,100545.0
2017-09-18 14:20:00,62.89,62.95,62.87,62.87,62525.0,48.2212,48.2672,48.2058,48.2058,62525.0
2017-09-18 14:30:00,62.86,62.86,62.75,62.76,62438.0,48.1982,48.1982,48.1138,48.1215,62438.0
2017-09-18 14:40:00,62.77,62.92,62.76,62.88,83471.0,48.1291,48.2442,48.1215,48.2135,83471.0
2017-09-18 14:50:00,62.88,62.88,62.82,62.85,124227.0,48.2135,48.2135,48.1675,48.1905,124227.0
2017-09-18 15:00:00,62.85,62.97,62.85,62.9,100873.0,48.1905,48.2825,48.1905,48.2288,100873.0
2017-09-18 15:10:00,62.9,62.91,62.87,62.89,60785.0,48.2288,48.2365,48.2058,48.2212,60785.0
2017-09-18 15:20:00,62.9,62.91,62.87,62.87,100400.0,48.2288,48.2365,48.2058,48.2058,100400.0
2017-09-18 15:30:00,62.88,62.98,62.86,62.89,152578.0,48.2135,48.2902,48.1982,48.2212,152578.0
2017-09-18 15:40:00,62.88,62.88,62.79,62.8,164870.0,48.2135,48.2135,48.1445,48.1521,164870.0
2017-09-18 15:50:00,62.8,62.82,62.65,62.72,570075.0,48.1521,48.1675,48.0371,48.0908,570075.0
2017-09-19 09:30:00,62.7,62.94,62.65,62.83,196015.0,48.0755,48.2595,48.0371,48.1752,196015.0
2017-09-19 09:40:00,62.83,62.84,62.67,62.72,77580.0,48.1752,48.1828,48.0525,48.0908,77580.0
2017-09-19 09:50:00,62.73,62.82,62.7,62.81,195304.0,48.0985,48.1675,48.0755,48.1598,195304.0
2017-09-19 10:00:00,62.81,62.82,62.66,62.73,287550.0,48.1598,48.1675,48.0448,48.0985,287550.0
2017-09-19 10:10:00,62.73,62.76,62.59,62.75,133756.0,48.0985,48.1215,47.9911,48.1138,133756.0
2017-09-19 10:20:00,62.75,63.1,62.73,63.03,109400.0,48.1138,48.3822,48.0985,48.3285,109400.0
2017-09-19 10:30:00,63.03,63.08,62.93,63.08,72880.0,48.3285,48.3668,48.2518,48.3668,72880.0
2017-09-19 10:40:00,63.07,63.13,63.03,63.09,86082.0,48.3592,48.4052,48.3285,48.3745,86082.0
2017-09-19 10:50:00,63.09,63.11,62.98,63.01,82025.0,48.3745,48.3898,48.2902,48.3132,82025.0
2017-09-19 11:00:00,63.01,63.05,62.94,62.99,99968.0,48.3132,48.3438,48.2595,48.2978,99968.0
2017-09-19 11:10:00,62.99,63.03,62.95,62.99,57931.0,48.2978,48.3285,48.2672,48.2978,57931.0
2017-09-19 11:20:00,62.99,63.01,62.96,63.0,83751.0,48.2978,48.3132,48.2748,48.3055,83751.0
2017-09-19 11:30:00,63.0,63.01,62.91,62.95,60344.0,48.3055,48.3132,48.2365,48.2672,60344.0
2017-09-19 11:40:00,62.95,62.95,62.87,62.91,68279.0,48.2672,48.2672,48.2058,48.2365,68279.0
2017-09-19 11:50:00,62.91,62.94,62.89,62.92,41993.0,48.2365,48.2595,48.2212,48.2442,41993.0
2017-09-19 12:00:00,62.91,62.92,62.82,62.87,46933.0,48.2365,48.2442,48.1675,48.2058,46933.0
2017-09-19 12:10:00,62.88,62.94,62.87,62.94,31962.0,48.2135,48.2595,48.2058,48.2595,31962.0
2017-09-19 12:20:00,62.94,63.01,62.93,62.98,45499.0,48.2595,48.3132,48.2518,48.2902,45499.0
2017-09-19 12:30:00,62.99,63.07,62.99,63.06,41603.0,48.2978,48.3592,48.2978,48.3515,41603.0
2017-09-19 12:40:00,63.07,63.08,62.96,62.96,44866.0,48.3592,48.3668,48.2748,48.2748,44866.0
2017-09-19 12:50:00,62.96,63.01,62.93,62.99,55676.0,48.2748,48.3132,48.2518,48.2978,55676.0
2017-09-19 13:00:00,62.99,63.0,62.96,62.99,32747.0,48.2978,48.3055,48.2748,48.2978,32747.0
2017-09-19 13:10:00,62.99,63.02,62.94,62.94,35399.0,48.2978,48.3208,48.2595,48.2595,35399.0
2017-09-19 13:20:00,62.94,63.02,62.93,63.0,45177.0,48.2595,48.3208,48.2518,48.3055,45177.0
2017-09-19 13:30:00,62.99,63.01,62.96,63.01,34572.0,48.2978,48.3132,48.2748,48.3132,34572.0
2017-09-19 13:40:00,63.01,63.08,63.0,63.02,48127.0,48.3132,48.3668,48.3055,48.3208,48127.0
2017-09-19 13:50:00,63.01,63.03,62.96,62.98,48238.0,48.3132,48.3285,48.2748,48.2902,48238.0
2017-09-19 14:00:00,62.98,63.0,62.94,62.99,66306.0,48.2902,48.3055,48.2595,48.2978,66306.0
2017-09-19 14:10:00,63.0,63.0,62.88,62.9,98009.0,48.3055,48.3055,48.2135,48.2288,98009.0
2017-09-19 14:20:00,62.9,62.98,62.89,62.96,69062.0,48.2288,48.2902,48.2212,48.2748,69062.0
2017-09-19 14:30:00,62.96,62.99,62.94,62.97,56307.0,48.2748,48.2978,48.2595,48.2825,56307.0
2017-09-19 14:40:00,62.97,62.99,62.93,62.95,107058.0,48.2825,48.2978,48.2518,48.2672,107058.0
2017-09-19 14:50:00,62.96,63.04,62.92,62.92,82317.0,48.2748,48.3362,48.2442,48.2442,82317.0
2017-09-19 15:00:00,62.93,63.0,62.92,62.99,48393.0,48.2518,48.3055,48.2442,48.2978,48393.0
2017-09-19 15:10:00,62.99,63.01,62.94,62.94,51742.0,48.2978,48.3132,48.2595,48.2595,51742.0
2017-09-19 15:20:00,62.94,62.97,62.93,62.94,61251.0,48.2595,48.2825,48.2518,48.2595,61251.0
2017-09-19 15:30:00,62.94,62.96,62.84,62.85,121561.0,48.2595,48.2748,48.1828,48.1905,121561.0
2017-09-19 15:40:00,62.86,62.94,62.82,62.89,153047.0,48.1982,48.2595,48.1675,48.2212,153047.0
2017-09-19 15:50:00,62.89,62.97,62.87,62.92,313603.0,48.2212,48.2825,48.2058,48.2442,313603.0
2017-09-20 09:30:00,62.92,63.02,62.74,62.82,205959.0,48.2442,48.3208,48.1061,48.1675,205959.0
2017-09-20 09:40:00,62.82,62.97,62.72,62.97,121633.0,48.1675,48.2825,48.0908,48.2825,121633.0
2017-09-20 09:50:00,62.97,63.05,62.9,63.05,104732.0,48.2825,48.3438,48.2288,48.3438,104732.0
2017-09-20 10:00:00,63.04,63.06,62.91,63.02,94798.0,48.3362,48.3515,48.2365,48.3208,94798.0
2017-09-20 10:10:00,63.01,63.09,63.01,63.09,47264.0,48.3132,48.3745,48.3132,48.3745,47264.0
2017-09-20 10:20:00,63.09,63.1,63.05,63.08,38782.0,48.3745,48.3822,48.3438,48.3668,38782.0
2017-09-20 10:30:00,63.08,63.12,63.06,63.09,51476.0,48.3668,48.3975,48.3515,48.3745,51476.0
2017-09-20 10:40:00,63.08,63.09,63.03,63.09,36763.0,48.3668,48.3745,48.3285,48.3745,36763.0
2017-09-20 10:50:00,63.08,63.11,63.04,63.08,42785.0,48.3668,48.3898,48.3362,48.3668,42785.0
2017-09-20 11:00:00,63.1,63.13,63.06,63.12,59162.0,48.3822,48.4052,48.3515,48.3975,59162.0
2017-09-20 11:10:00,63.12,63.4,63.11,63.37,197159.0,48.3975,48.6122,48.3898,48.5892,197159.0
2017-09-20 11:20:00,63.36,63.37,63.24,63.31,60238.0,48.5815,48.5892,48.4895,48.5432,60238.0
2017-09-20 11:30:00,63.31,63.37,63.26,63.28,68697.0,48.5432,48.5892,48.5049,48.5202,68697.0
2017-09-20 11:40:00,63.28,63.46,63.27,63.46,94490.0,48.5202,48.6582,48.5125,48.6582,94490.0
2017-09-20 11:50:00,63.46,63.61,63.45,63.55,136104.0,48.6582,48.7732,48.6505,48.7272,136104.0
2017-09-20 12:00:00,63.55,63.56,63.4,63.43,56013.0,48.7272,48.7349,48.6122,48.6352,56013.0
2017-09-20 12:10:00,63.43,63.44,63.35,63.41,79877.0,48.6352,48.6429,48.5739,48.6199,79877.0
2017-09-20 12:20:00,63.4,63.49,63.39,63.48,90245.0,48.6122,48.6812,48.6045,48.6735,90245.0
2017-09-20 12:30:00,63.48,63.58,63.45,63.58,71559.0,48.6735,48.7502,48.6505,48.7502,71559.0
2017-09-20 12:40:00,63.58,63.67,63.56,63.67,97056.0,48.7502,48.8192,48.7349,48.8192,97056.0
2017-09-20 12:50:00,63.67,63.72,63.61,63.62,78322.0,48.8192,48.8576,48.7732,48.7809,78322.0
2017-09-20 13:00:00,63.6,63.64,63.57,63.57,41012.0,48.7656,48.7962,48.7425,48.7425,41012.0
2017-09-20 13:10:00,63.57,63.6,63.39,63.39,51356.0,48.7425,48.7656,48.6045,48.6045,51356.0
2017-09-20 13:20:00,63.39,63.5,63.38,63.48,51807.0,48.6045,48.6889,48.5969,48.6735,51807.0
2017-09-20 13:30:00,63.47,63.47,63.28,63.36,208989.0,48.6659,48.6659,48.5202,48.5815,208989.0
2017-09-20 13:40:00,63.37,63.42,63.35,63.38,42814.0,48.5892,48.6275,48.5739,48.5969,42814.0
2017-09-20 13:50:00,63.38,63.53,63.37,63.49,74923.0,48.5969,48.7119,48.5892,48.6812,74923.0
2017-09-20 14:00:00,63.48,63.49,63.33,63.39,76166.0,48.6735,48.6812,48.5585,48.6045,76166.0
2017-09-20 14:10:00,63.39,63.41,63.32,63.38,118637.0,48.6045,48.6199,48.5509,48.5969,118637.0
2017-09-20 14:20:00,63.37,63.39,63.18,63.25,139897.0,48.5892,48.6045,48.4435,48.4972,139897.0
2017-09-20 14:30:00,63.25,63.31,63.23,63.26,133182.0,48.4972,48.5432,48.4819,48.5049,133182.0
2017-09-20 14:40:00,63.25,63.39,63.23,63.37,123622.0,48.4972,48.6045,48.4819,48.5892,123622.0
2017-09-20 14:50:00,63.37,63.41,63.21,63.22,119640.0,48.5892,48.6199,48.4665,48.4742,119640.0
2017-09-20 15:00:00,63.22,63.32,63.14,63.23,144380.0,48.4742,48.5509,48.4128,48.4819,144380.0
2017-09-20 15:10:00,63.23,63.33,63.2,63.33,57488.0,48.4819,48.5585,48.4589,48.5585,57488.0
2017-09-20 15:20:00,63.33,63.34,63.27,63.34,72544.0,48.5585,48.5662,48.5125,48.5662,72544.0
2017-09-20 15:30:00,63.34,63.42,63.33,63.41,132064.0,48.5662,48.6275,48.5585,48.6199,132064.0
2017-09-20 15:40:00,63.41,63.42,63.37,63.41,190644.0,48.6199,48.6275,48.5892,48.6199,190644.0
2017-09-20 15:50:00,63.41,63.52,63.41,63.47,339625.0,48.6199,48.7042,48.6199,48.6659,339625.0
2017-09-21 09:30:00,63.35,63.74,63.28,63.59,233068.0,48.5739,48.8729,48.5202,48.7579,233068.0
2017-09-21 09:40:00,63.59,63.67,63.57,63.58,139186.0,48.7579,48.8192,48.7425,48.7502,139186.0
2017-09-21 09:50:00,63.58,63.58,63.34,63.39,110640.0,48.7502,48.7502,48.5662,48.6045,110640.0
2017-09-21 10:00:00,63.39,63.44,63.34,63.39,99357.0,48.6045,48.6429,48.5662,48.6045,99357.0
2017-09-21 10:10:00,63.4,63.45,63.24,63.27,149924.0,48.6122,48.6505,48.4895,48.5125,149924.0
2017-09-21 10:20:00,63.27,63.27,63.03,63.21,116939.0,48.5125,48.5125,48.3285,48.4665,116939.0
2017-09-21 10:30:00,63.2,63.26,63.16,63.21,70637.0,48.4589,48.5049,48.4282,48.4665,70637.0
2017-09-21 10:40:00,63.2,63.28,63.15,63.15,267317.0,48.4589,48.5202,48.4205,48.4205,267317.0
2017-09-21 10:50:00,63.16,63.29,63.15,63.23,82552.0,48.4282,48.5279,48.4205,48.4819,82552.0
2017-09-21 11:00:00,63.24,63.33,63.24,63.27,75977.0,48.4895,48.5585,48.4895,48.5125,75977.0
2017-09-21 11:10:00,63.26,63.37,63.23,63.3,94039.0,48.5049,48.5892,48.4819,48.5355,94039.0
2017-09-21 11:20:00,63.3,63.37,63.3,63.32,83586.0,48.5355,48.5892,48.5355,48.5509,83586.0
2017-09-21 11:30:00,63.31,63.36,63.27,63.33,70505.0,48.5432,48.5815,48.5125,48.5585,70505.0
2017-09-21 11:40:00,63.33,63.36,63.3,63.34,38739.0,48.5585,48.5815,48.5355,48.5662,38739.0
2017-09-21 11:50:00,63.34,63.36,63.3,63.35,49249.0,48.5662,48.5815,48.5355,48.5739,49249.0
2017-09-21 12:00:00,63.35,63.37,63.3,63.32,35819.0,48.5739,48.5892,48.5355,48.5509,35819.0
2017-09-21 12:10:00,63.33,63.41,63.31,63.32,59269.0,48.5585,48.6199,48.5432,48.5509,59269.0
2017-09-21 12:20:00,63.32,63.46,63.31,63.46,62217.0,48.5509,48.6582,48.5432,48.6582,62217.0
2017-09-21 12:30:00,63.47,63.5,63.44,63.49,42910.0,48.6659,48.6889,48.6429,48.6812,42910.0
2017-09-21 12:40:00,63.49,63.5,63.41,63.44,48559.0,48.6812,48.6889,48.6199,48.6429,48559.0
2017-09-21 12:50:00,63.43,63.54,63.43,63.51,90510.0,48.6352,48.7195,48.6352,48.6965,90510.0
2017-09-21 13:00:00,63.51,63.52,63.44,63.47,43561.0,48.6965,48.7042,48.6429,48.6659,43561.0
2017-09-21 13:10:00,63.47,63.6,63.46,63.54,93114.0,48.6659,48.7656,48.6582,48.7195,93114.0
2017-09-21 13:20:00,63.53,63.54,63.36,63.43,251407.0,48.7119,48.7195,48.5815,48.6352,251407.0
2017-09-21 13:30:00,63.43,63.52,63.41,63.51,45928.0,48.6352,48.7042,48.6199,48.6965,45928.0
2017-09-21 13:40:00,63.51,63.52,63.41,63.43,40473.0,48.6965,48.7042,48.6199,48.6352,40473.0
2017-09-21 13:50:00,63.43,63.45,63.4,63.42,58583.0,48.6352,48.6505,48.6122,48.6275,58583.0
2017-09-21 14:00:00,63.43,63.43,63.35,63.35,53374.0,48.6352,48.6352,48.5739,48.5739,53374.0
2017-09-21 14:10:00,63.35,63.38,63.31,63.35,85193.0,48.5739,48.5969,48.5432,48.5739,85193.0
2017-09-21 14:20:00,63.35,63.36,63.31,63.32,83537.0,48.5739,48.5815,48.5432,48.5509,83537.0
2017-09-21 14:30:00,63.33,63.37,63.32,63.35,74236.0,48.5585,48.5892,48.5509,48.5739,74236.0
2017-09-21 14:40:00,63.34,63.36,63.31,63.34,105743.0,48.5662,48.5815,48.5432,48.5662,105743.0
2017-09-21 14:50:00,63.34,63.36,63.33,63.35,65694.0,48.5662,48.5815,48.5585,48.5739,65694.0
2017-09-21 15:00:00,63.35,63.42,63.33,63.41,111096.0,48.5739,48.6275,48.5585,48.6199,111096.0
2017-09-21 15:10:00,63.42,63.44,63.33,63.41,117355.0,48.6275,48.6429,48.5585,48.6199,117355.0
2017-09-21 15:20:00,63.41,63.52,63.41,63.5,90135.0,48.6199,48.7042,48.6199,48.6889,90135.0
2017-09-21 15:30:00,63.5,63.5,63.36,63.36,112988.0,48.6889,48.6889,48.5815,48.5815,112988.0
2017-09-21 15:40:00,63.35,63.38,63.27,63.27,141385.0,48.5739,48.5969,48.5125,48.5125,141385.0
2017-09-21 15:50:00,63.26,63.36,63.24,63.35,406841.0,48.5049,48.5815,48.4895,48.5739,406841.0
2017-09-22 09:30:00,63.33,63.55,63.33,63.35,99413.0,48.5585,48.7272,48.5585,48.5739,99413.0
2017-09-22 09:40:00,63.31,63.39,63.08,63.36,134623.0,48.5432,48.6045,48.3668,48.5815,134623.0
2017-09-22 09:50:00,63.36,63.38,63.27,63.34,140961.0,48.5815,48.5969,48.5125,48.5662,140961.0
2017-09-22 10:00:00,63.34,63.34,63.12,63.22,165183.0,48.5662,48.5662,48.3975,48.4742,165183.0
2017-09-22 10:10:00,63.22,63.22,63.09,63.19,103578.0,48.4742,48.4742,48.3745,48.4512,103578.0
2017-09-22 10:20:00,63.18,63.21,63.1,63.19,69484.0,48.4435,48.4665,48.3822,48.4512,69484.0
2017-09-22 10:30:00,63.18,63.19,63.1,63.14,60528.0,48.4435,48.4512,48.3822,48.4128,60528.0
2017-09-22 10:40:00,63.14,63.16,63.07,63.07,71709.0,48.4128,48.4282,48.3592,48.3592,71709.0
2017-09-22 10:50:00,63.05,63.12,63.05,63.08,58493.0,48.3438,48.3975,48.3438,48.3668,58493.0
2017-09-22 11:00:00,63.07,63.11,63.04,63.08,50746.0,48.3592,48.3898,48.3362,48.3668,50746.0
2017-09-22 11:10:00,63.07,63.21,63.07,63.21,110807.0,48.3592,48.4665,48.3592,48.4665,110807.0
2017-09-22 11:20:00,63.21,63.21,63.09,63.12,55424.0,48.4665,48.4665,48.3745,48.3975,55424.0
2017-09-22 11:30:00,63.12,63.18,63.08,63.17,89529.0,48.3975,48.4435,48.3668,48.4358,89529.0
2017-09-22 11:40:00,63.18,63.24,63.17,63.2,21525.0,48.4435,48.4895,48.4358,48.4589,21525.0
2017-09-22 11:50:00,63.2,63.21,63.16,63.2,35359.0,48.4589,48.4665,48.4282,48.4589,35359.0
2017-09-22 12:00:00,63.2,63.23,63.12,63.13,44455.0,48.4589,48.4819,48.3975,48.4052,44455.0
2017-09-22 12:10:00,63.12,63.14,63.07,63.11,37149.0,48.3975,48.4128,48.3592,48.3898,37149.0
2017-09-22 12:20:00,63.11,63.14,63.1,63.11,53920.0,48.3898,48.4128,48.3822,48.3898,53920.0
2017-09-22 12:30:00,63.12,63.15,63.11,63.14,24767.0,48.3975,48.4205,48.3898,48.4128,24767.0
2017-09-22 12:40:00,63.13,63.22,63.13,63.21,27677.0,48.4052,48.4742,48.4052,48.4665,27677.0
2017-09-22 12:50:00,63.21,63.27,63.2,63.23,30655.0,48.4665,48.5125,48.4589,48.4819,30655.0
2017-09-22 13:00:00,63.23,63.26,63.21,63.26,26598.0,48.4819,48.5049,48.4665,48.5049,26598.0
2017-09-22 13:10:00,63.26,63.28,63.1,63.11,49907.0,48.5049,48.5202,48.3822,48.3898,49907.0
2017-09-22 13:20:00,63.11,63.19,63.1,63.19,32701.0,48.3898,48.4512,48.3822,48.4512,32701.0
2017-09-22 13:30:00,63.19,63.23,63.18,63.23,59513.0,48.4512,48.4819,48.4435,48.4819,59513.0
2017-09-22 13:40:00,63.24,63.25,63.2,63.2,30552.0,48.4895,48.4972,48.4589,48.4589,30552.0
2017-09-22 13:50:00,63.2,63.24,63.17,63.21,45534.0,48.4589,48.4895,48.4358,48.4665,45534.0
2017-09-22 14:00:00,63.21,63.23,63.18,63.19,48474.0,48.4665,48.4819,48.4435,48.4512,48474.0
2017-09-22 14:10:00,63.19,63.22,63.17,63.22,30734.0,48.4512,48.4742,48.4358,48.4742,30734.0
2017-09-22 14:20:00,63.22,63.25,63.21,63.22,30778.0,48.4742,48.4972,48.4665,48.4742,30778.0
2017-09-22 14:30:00,63.22,63.25,63.19,63.25,24074.0,48.4742,48.4972,48.4512,48.4972,24074.0
2017-09-22 14:40:00,63.25,63.31,63.24,63.3,67246.0,48.4972,48.5432,48.4895,48.5355,67246.0
2017-09-22 14:50:00,63.3,63.31,63.27,63.3,43400.0,48.5355,48.5432,48.5125,48.5355,43400.0
2017-09-22 15:00:00,63.3,63.34,63.29,63.3,49982.0,48.5355,48.5662,48.5279,48.5355,49982.0
2017-09-22 15:10:00,63.3,63.31,63.28,63.3,29080.0,48.5355,48.5432,48.5202,48.5355,29080.0
2017-09-22 15:20:00,63.3,63.32,63.28,63.3,54742.0,48.5355,48.5509,48.5202,48.5355,54742.0
2017-09-22 15:30:00,63.31,63.32,63.22,63.23,104747.0,48.5432,48.5509,48.4742,48.4819,104747.0
2017-09-22 15:40:00,63.23,63.33,63.17,63.29,108373.0,48.4819,48.5585,48.4358,48.5279,108373.0
2017-09-22 15:50:00,63.29,63.41,63.28,63.33,475703.0,48.5279,48.6199,48.5202,48.5585,475703.0
2017-09-25 09:30:00,63.33,63.54,63.16,63.54,123948.0,48.5585,48.7195,48.4282,48.7195,123948.0
2017-09-25 09:40:00,63.55,63.64,63.43,63.58,99655.0,48.7272,48.7962,48.6352,48.7502,99655.0
2017-09-25 09:50:00,63.57,63.61,63.53,63.59,87458.0,48.7425,48.7732,48.7119,48.7579,87458.0
2017-09-25 10:00:00,63.59,63.69,63.51,63.66,155056.0,48.7579,48.8346,48.6965,48.8116,155056.0
2017-09-25 10:10:00,63.65,63.66,63.53,63.53,167883.0,48.8039,48.8116,48.7119,48.7119,167883.0
2017-09-25 10:20:00,63.54,63.57,63.47,63.51,106071.0,48.7195,48.7425,48.6659,48.6965,106071.0
2017-09-25 10:30:00,63.51,63.58,63.49,63.49,97551.0,48.6965,48.7502,48.6812,48.6812,97551.0
2017-09-25 10:40:00,63.49,63.49,63.41,63.44,95356.0,48.6812,48.6812,48.6199,48.6429,95356.0
2017-09-25 10:50:00,63.45,63.45,63.37,63.44,120485.0,48.6505,48.6505,48.5892,48.6429,120485.0
2017-09-25 11:00:00,63.45,63.5,63.34,63.5,114647.0,48.6505,48.6889,48.5662,48.6889,114647.0
2017-09-25 11:10:00,63.5,63.52,63.27,63.32,86034.0,48.6889,48.7042,48.5125,48.5509,86034.0
2017-09-25 11:20:00,63.33,63.38,63.29,63.35,73398.0,48.5585,48.5969,48.5279,48.5739,73398.0
2017-09-25 11:30:00,63.35,63.38,63.32,63.36,65756.0,48.5739,48.5969,48.5509,48.5815,65756.0
2017-09-25 11:40:00,63.35,63.39,63.26,63.3,90829.0,48.5739,48.6045,48.5049,48.5355,90829.0
2017-09-25 11:50:00,63.29,63.31,63.25,63.29,75055.0,48.5279,48.5432,48.4972,48.5279,75055.0
2017-09-25 12:00:00,63.29,63.38,63.28,63.3,79828.0,48.5279,48.5969,48.5202,48.5355,79828.0
2017-09-25 12:10:00,63.31,63.37,63.3,63.34,77261.0,48.5432,48.5892,48.5355,48.5662,77261.0
2017-09-25 12:20:00,63.34,63.36,63.31,63.35,79559.0,48.5662,48.5815,48.5432,48.5739,79559.0
2017-09-25 12:30:00,63.34,63.35,63.23,63.28,67649.0,48.5662,48.5739,48.4819,48.5202,67649.0
2017-09-25 12:40:00,63.28,63.29,63.25,63.27,40862.0,48.5202,48.5279,48.4972,48.5125,40862.0
2017-09-25 12:50:00,63.27,63.29,63.21,63.22,60840.0,48.5125,48.5279,48.4665,48.4742,60840.0
2017-09-25 13:00:00,63.21,63.29,63.19,63.27,68260.0,48.4665,48.5279,48.4512,48.5125,68260.0
2017-09-25 13:10:00,63.27,63.29,63.25,63.28,63341.0,48.5125,48.5279,48.4972,48.5202,63341.0
2017-09-25 13:20:00,63.28,63.28,63.12,63.13,51454.0,48.5202,48.5202,48.3975,48.4052,51454.0
2017-09-25 13:30:00,63.14,63.25,63.12,63.24,73703.0,48.4128,48.4972,48.3975,48.4895,73703.0
2017-09-25 13:40:00,63.24,63.27,63.19,63.26,110413.0,48.4895,48.5125,48.4512,48.5049,110413.0
2017-09-25 13:50:00,63.26,63.29,63.25,63.28,78062.0,48.5049,48.5279,48.4972,48.5202,78062.0
2017-09-25 14:00:00,63.28,63.3,63.23,63.24,85966.0,48.5202,48.5355,48.4819,48.4895,85966.0
2017-09-25 14:10:00,63.24,63.26,63.2,63.25,160139.0,48.4895,48.5049,48.4589,48.4972,160139.0
2017-09-25 14:20:00,63.25,63.29,63.19,63.2,91559.0,48.4972,48.5279,48.4512,48.4589,91559.0
2017-09-25 14:30:00,63.2,63.27,63.19,63.26,108242.0,48.4589,48.5125,48.4512,48.5049,108242.0
2017-09-25 14:40:00,63.26,63.3,63.24,63.29,61259.0,48.5049,48.5355,48.4895,48.5279,61259.0
2017-09-25 14:50:00,63.29,63.36,63.26,63.27,94886.0,48.5279,48.5815,48.5049,48.5125,94886.0
2017-09-25 15:00:00,63.27,63.29,63.24,63.25,89871.0,48.5125,48.5279,48.4895,48.4972,89871.0
2017-09-25 15:10:00,63.25,63.26,63.21,63.24,86734.0,48.4972,48.5049,48.4665,48.4895,86734.0
2017-09-25 15:20:00,63.23,63.25,63.12,63.13,151792.0,48.4819,48.4972,48.3975,48.4052,151792.0
2017-09-25 15:30:00,63.13,63.13,63.06,63.08,143209.0,48.4052,48.4052,48.3515,48.3668,143209.0
2017-09-25 15:40:00,63.09,63.13,63.07,63.12,157766.0,48.3745,48.4052,48.3592,48.3975,157766.0
2017-09-25 15:50:00,63.12,63.18,63.07,63.17,1063157.0,48.3975,48.4435,48.3592,48.4358,1063157.0
2017-09-26 09:30:00,63.12,63.6,63.12,63.45,147578.0,48.3975,48.7656,48.3975,48.6505,147578.0
2017-09-26 09:40:00,63.46,63.49,63.35,63.41,67741.0,48.6582,48.6812,48.5739,48.6199,67741.0
2017-09-26 09:50:00,63.43,63.44,63.27,63.4,46744.0,48.6352,48.6429,48.5125,48.6122,46744.0
2017-09-26 10:00:00,63.41,63.42,63.27,63.38,43193.0,48.6199,48.6275,48.5125,48.5969,43193.0
2017-09-26 10:10:00,63.39,63.4,63.3,63.36,68247.0,48.6045,48.6122,48.5355,48.5815,68247.0
2017-09-26 10:20:00,63.37,63.37,63.19,63.2,46401.0,48.5892,48.5892,48.4512,48.4589,46401.0
2017-09-26 10:30:00,63.2,63.31,63.19,63.2,124129.0,48.4589,48.5432,48.4512,48.4589,124129.0
2017-09-26 10:40:00,63.21,63.21,63.06,63.08,89683.0,48.4665,48.4665,48.3515,48.3668,89683.0
2017-09-26 10:50:00,63.09,63.17,62.97,62.98,84149.0,48.3745,48.4358,48.2825,48.2902,84149.0
2017-09-26 11:00:00,63.0,63.0,62.88,62.93,110385.0,48.3055,48.3055,48.2135,48.2518,110385.0
2017-09-26 11:10:00,62.95,63.13,62.94,63.13,99938.0,48.2672,48.4052,48.2595,48.4052,99938.0
2017-09-26 11:20:00,63.13,63.13,62.96,63.04,44928.0,48.4052,48.4052,48.2748,48.3362,44928.0
2017-09-26 11:30:00,63.04,63.12,63.03,63.11,99633.0,48.3362,48.3975,48.3285,48.3898,99633.0
2017-09-26 11:40:00,63.12,63.12,63.02,63.05,33714.0,48.3975,48.3975,48.3208,48.3438,33714.0
2017-09-26 11:50:00,63.05,63.06,62.98,63.05,25945.0,48.3438,48.3515,48.2902,48.3438,25945.0
2017-09-26 12:00:00,63.05,63.1,63.01,63.02,27442.0,48.3438,48.3822,48.3132,48.3208,27442.0
2017-09-26 12:10:00,63.02,63.03,62.98,63.03,30012.0,48.3208,48.3285,48.2902,48.3285,30012.0
2017-09-26 12:20:00,63.02,63.04,62.87,62.95,115782.0,48.3208,48.3362,48.2058,48.2672,115782.0
2017-09-26 12:30:00,62.95,62.98,62.89,62.91,30361.0,48.2672,48.2902,48.2212,48.2365,30361.0
2017-09-26 12:40:00,62.9,62.92,62.86,62.91,16630.0,48.2288,48.2442,48.1982,48.2365,16630.0
2017-09-26 12:50:00,62.91,62.93,62.82,62.82,60356.0,48.2365,48.2518,48.1675,48.1675,60356.0
2017-09-26 13:00:00,62.83,62.91,62.8,62.91,56684.0,48.1752,48.2365,48.1521,48.2365,56684.0
2017-09-26 13:10:00,62.91,62.92,62.87,62.89,21996.0,48.2365,48.2442,48.2058,48.2212,21996.0
2017-09-26 13:20:00,62.9,62.94,62.87,62.93,29577.0,48.2288,48.2595,48.2058,48.2518,29577.0
2017-09-26 13:30:00,62.94,62.95,62.9,62.92,38286.0,48.2595,48.2672,48.2288,48.2442,38286.0
2017-09-26 13:40:00,62.92,62.95,62.9,62.92,18943.0,48.2442,48.2672,48.2288,48.2442,18943.0
2017-09-26 13:50:00,62.92,62.96,62.9,62.9,53828.0,48.2442,48.2748,48.2288,48.2288,53828.0
2017-09-26 14:00:00,62.9,62.93,62.89,62.92,40583.0,48.2288,48.2518,48.2212,48.2442,40583.0
2017-09-26 14:10:00,62.92,62.93,62.9,62.93,20836.0,48.2442,48.2518,48.2288,48.2518,20836.0
2017-09-26 14:20:00,62.93,62.95,62.91,62.93,30577.0,48.2518,48.2672,48.2365,48.2518,30577.0
2017-09-26 14:30:00,62.93,62.94,62.9,62.93,45888.0,48.2518,48.2595,48.2288,48.2518,45888.0
2017-09-26 14:40:00,62.92,62.93,62.9,62.93,42075.0,48.2442,48.2518,48.2288,48.2518,42075.0
2017-09-26 14:50:00,62.93,62.95,62.9,62.93,35647.0,48.2518,48.2672,48.2288,48.2518,35647.0
2017-09-26 15:00:00,62.93,62.97,62.92,62.96,34142.0,48.2518,48.2825,48.2442,48.2748,34142.0
2017-09-26 15:10:00,62.95,62.96,62.9,62.95,71326.0,48.2672,48.2748,48.2288,48.2672,71326.0
2017-09-26 15:20:00,62.96,62.96,62.91,62.91,39489.0,48.2748,48.2748,48.2365,48.2365,39489.0
2017-09-26 15:30:00,62.92,62.99,62.9,62.99,126499.0,48.2442,48.2978,48.2288,48.2978,126499.0
2017-09-26 15:40:00,62.99,62.99,62.88,62.91,147374.0,48.2978,48.2978,48.2135,48.2365,147374.0
2017-09-26 15:50:00,62.91,62.98,62.89,62.96,314856.0,48.2365,48.2902,48.2212,48.2748,314856.0
2017-09-27 09:30:00,62.78,62.89,62.64,62.8,119035.0,48.1368,48.2212,48.0295,48.1521,119035.0
2017-09-27 09:40:00,62.8,62.86,62.57,62.62,155075.0,48.1521,48.1982,47.9758,48.0141,155075.0
2017-09-27 09:50:00,62.62,62.84,62.58,62.84,114156.0,48.0141,48.1828,47.9835,48.1828,114156.0
2017-09-27 10:00:00,62.84,62.87,62.65,62.84,125545.0,48.1828,48.2058,48.0371,48.1828,125545.0
2017-09-27 10:10:00,62.84,62.86,62.76,62.82,63528.0,48.1828,48.1982,48.1215,48.1675,63528.0
2017-09-27 10:20:00,62.83,62.88,62.8,62.86,87774.0,48.1752,48.2135,48.1521,48.1982,87774.0
2017-09-27 10:30:00,62.86,63.02,62.86,62.9,97229.0,48.1982,48.3208,48.1982,48.2288,97229.0
2017-09-27 10:40:00,62.9,63.01,62.88,62.92,56826.0,48.2288,48.3132,48.2135,48.2442,56826.0
2017-09-27 10:50:00,62.93,62.97,62.78,62.86,150488.0,48.2518,48.2825,48.1368,48.1982,150488.0
2017-09-27 11:00:00,62.86,62.94,62.81,62.92,117935.0,48.1982,48.2595,48.1598,48.2442,117935.0
2017-09-27 11:10:00,62.92,62.99,62.85,62.97,55280.0,48.2442,48.2978,48.1905,48.2825,55280.0
2017-09-27 11:20:00,62.97,63.1,62.94,63.09,66712.0,48.2825,48.3822,48.2595,48.3745,66712.0
2017-09-27 11:30:00,63.09,63.11,63.01,63.05,35736.0,48.3745,48.3898,48.3132,48.3438,35736.0
2017-09-27 11:40:00,63.04,63.07,63.0,63.03,78280.0,48.3362,48.3592,48.3055,48.3285,78280.0
2017-09-27 11:50:00,63.03,63.06,62.95,62.96,42538.0,48.3285,48.3515,48.2672,48.2748,42538.0
2017-09-27 12:00:00,62.95,62.96,62.86,62.95,68513.0,48.2672,48.2748,48.1982,48.2672,68513.0
2017-09-27 12:10:00,62.95,62.96,62.86,62.88,33459.0,48.2672,48.2748,48.1982,48.2135,33459.0
2017-09-27 12:20:00,62.89,62.93,62.87,62.93,54987.0,48.2212,48.2518,48.2058,48.2518,54987.0
2017-09-27 12:30:00,62.93,62.93,62.87,62.92,25314.0,48.2518,48.2518,48.2058,48.2442,25314.0
2017-09-27 12:40:00,62.92,62.96,62.91,62.95,51833.0,48.2442,48.2748,48.2365,48.2672,51833.0
2017-09-27 12:50:00,62.96,63.03,62.95,63.02,79214.0,48.2748,48.3285,48.2672,48.3208,79214.0
2017-09-27 13:00:00,63.03,63.08,63.03,63.05,39981.0,48.3285,48.3668,48.3285,48.3438,39981.0
2017-09-27 13:10:00,63.05,63.05,62.99,63.04,38738.0,48.3438,48.3438,48.2978,48.3362,38738.0
2017-09-27 13:20:00,63.04,63.07,62.99,63.04,65953.0,48.3362,48.3592,48.2978,48.3362,65953.0
2017-09-27 13:30:00,63.04,63.05,62.96,63.01,30394.0,48.3362,48.3438,48.2748,48.3132,30394.0
2017-09-27 13:40:00,63.01,63.03,62.99,63.0,26666.0,48.3132,48.3285,48.2978,48.3055,26666.0
2017-09-27 13:50:00,63.0,63.05,63.0,63.03,30675.0,48.3055,48.3438,48.3055,48.3285,30675.0
2017-09-27 14:00:00,63.02,63.07,62.91,62.96,67914.0,48.3208,48.3592,48.2365,48.2748,67914.0
2017-09-27 14:10:00,62.96,63.08,62.94,63.04,71749.0,48.2748,48.3668,48.2595,48.3362,71749.0
2017-09-27 14:20:00,63.04,63.08,62.95,63.04,75160.0,48.3362,48.3668,48.2672,48.3362,75160.0
2017-09-27 14:30:00,63.04,63.09,63.01,63.04,74408.0,48.3362,48.3745,48.3132,48.3362,74408.0
2017-09-27 14:40:00,63.04,63.08,63.03,63.04,76804.0,48.3362,48.3668,48.3285,48.3362,76804.0
2017-09-27 14:50:00,63.04,63.12,63.03,63.11,42905.0,48.3362,48.3975,48.3285,48.3898,42905.0
2017-09-27 15:00:00,63.11,63.15,63.06,63.06,49597.0,48.3898,48.4205,48.3515,48.3515,49597.0
2017-09-27 15:10:00,63.07,63.09,63.01,63.03,594322.0,48.3592,48.3745,48.3132,48.3285,594322.0
2017-09-27 15:20:00,63.04,63.06,62.99,62.99,70584.0,48.3362,48.3515,48.2978,48.2978,70584.0
2017-09-27 15:30:00,63.0,63.01,62.95,62.97,105873.0,48.3055,48.3132,48.2672,48.2825,105873.0
2017-09-27 15:40:00,62.97,62.99,62.91,62.97,134035.0,48.2825,48.2978,48.2365,48.2825,134035.0
2017-09-27 15:50:00,62.97,62.99,62.9,62.96,327069.0,48.2825,48.2978,48.2288,48.2748,327069.0
2017-09-28 09:30:00,62.79,63.07,62.67,62.67,165520.0,48.1445,48.3592,48.0525,48.0525,165520.0
2017-09-28 09:40:00,62.66,62.76,62.59,62.67,65404.0,48.0448,48.1215,47.9911,48.0525,65404.0
2017-09-28 09:50:00,62.69,62.86,62.68,62.85,99589.0,48.0678,48.1982,48.0601,48.1905,99589.0
2017-09-28 10:00:00,62.84,62.89,62.8,62.88,73136.0,48.1828,48.2212,48.1521,48.2135,73136.0
2017-09-28 10:10:00,62.89,62.93,62.85,62.86,107055.0,48.2212,48.2518,48.1905,48.1982,107055.0
2017-09-28 10:20:00,62.86,62.95,62.86,62.95,38864.0,48.1982,48.2672,48.1982,48.2672,38864.0
2017-09-28 10:30:00,62.95,63.0,62.87,62.94,115995.0,48.2672,48.3055,48.2058,48.2595,115995.0
2017-09-28 10:40:00,62.94,63.01,62.93,63.0,94458.0,48.2595,48.3132,48.2518,48.3055,94458.0
2017-09-28 10:50:00,62.99,63.01,62.97,63.0,123802.0,48.2978,48.3132,48.2825,48.3055,123802.0
2017-09-28 11:00:00,62.99,63.06,62.96,63.04,66031.0,48.2978,48.3515,48.2748,48.3362,66031.0
2017-09-28 11:10:00,63.04,63.1,63.03,63.09,70844.0,48.3362,48.3822,48.3285,48.3745,70844.0
2017-09-28 11:20:00,63.09,63.25,63.09,63.24,109035.0,48.3745,48.4972,48.3745,48.4895,109035.0
2017-09-28 11:30:00,63.24,63.26,63.16,63.17,63040.0,48.4895,48.5049,48.4282,48.4358,63040.0
2017-09-28 11:40:00,63.17,63.17,63.07,63.12,58574.0,48.4358,48.4358,48.3592,48.3975,58574.0
2017-09-28 11:50:00,63.12,63.15,63.08,63.14,81617.0,48.3975,48.4205,48.3668,48.4128,81617.0
2017-09-28 12:00:00,63.14,63.19,63.09,63.19,55144.0,48.4128,48.4512,48.3745,48.4512,55144.0
2017-09-28 12:10:00,63.2,63.25,63.15,63.21,68181.0,48.4589,48.4972,48.4205,48.4665,68181.0
2017-09-28 12:20:00,63.21,63.38,63.19,63.33,293573.0,48.4665,48.5969,48.4512,48.5585,293573.0
2017-09-28 12:30:00,63.32,63.46,63.3,63.37,443182.0,48.5509,48.6582,48.5355,48.5892,443182.0
2017-09-28 12:40:00,63.36,63.43,63.33,63.41,240468.0,48.5815,48.6352,48.5585,48.6199,240468.0
2017-09-28 12:50:00,63.41,63.42,63.31,63.34,107184.0,48.6199,48.6275,48.5432,48.5662,107184.0
2017-09-28 13:00:00,63.34,63.37,63.28,63.37,115287.0,48.5662,48.5892,48.5202,48.5892,115287.0
2017-09-28 13:10:00,63.37,63.39,63.29,63.32,67216.0,48.5892,48.6045,48.5279,48.5509,67216.0
2017-09-28 13:20:00,63.33,63.35,63.26,63.3,122600.0,48.5585,48.5739,48.5049,48.5355,122600.0
2017-09-28 13:30:00,63.3,63.34,63.26,63.26,65188.0,48.5355,48.5662,48.5049,48.5049,65188.0
2017-09-28 13:40:00,63.26,63.26,63.18,63.19,46358.0,48.5049,48.5049,48.4435,48.4512,46358.0
2017-09-28 13:50:00,63.2,63.3,63.12,63.28,52338.0,48.4589,48.5355,48.3975,48.5202,52338.0
2017-09-28 14:00:00,63.28,63.28,63.1,63.12,83036.0,48.5202,48.5202,48.3822,48.3975,83036.0
2017-09-28 14:10:00,63.14,63.23,63.13,63.17,122997.0,48.4128,48.4819,48.4052,48.4358,122997.0
2017-09-28 14:20:00,63.17,63.17,63.1,63.1,75905.0,48.4358,48.4358,48.3822,48.3822,75905.0
2017-09-28 14:30:00,63.1,63.12,63.07,63.11,96842.0,48.3822,48.3975,48.3592,48.3898,96842.0
2017-09-28 14:40:00,63.12,63.12,63.09,63.1,55305.0,48.3975,48.3975,48.3745,48.3822,55305.0
2017-09-28 14:50:00,63.1,63.12,63.09,63.09,60812.0,48.3822,48.3975,48.3745,48.3745,60812.0
2017-09-28 15:00:00,63.09,63.09,62.99,63.02,237344.0,48.3745,48.3745,48.2978,48.3208,237344.0
2017-09-28 15:10:00,63.02,63.08,62.99,63.01,116192.0,48.3208,48.3668,48.2978,48.3132,116192.0
2017-09-28 15:20:00,63.02,63.02,62.97,63.0,75035.0,48.3208,48.3208,48.2825,48.3055,75035.0
2017-09-28 15:30:00,63.0,63.02,62.96,63.02,98146.0,48.3055,48.3208,48.2748,48.3208,98146.0
2017-09-28 15:40:00,63.02,63.1,62.98,63.01,247873.0,48.3208,48.3822,48.2902,48.3132,247873.0
2017-09-28 15:50:00,63.0,63.07,62.92,63.01,746920.0,48.3055,48.3592,48.2442,48.3132,746920.0
2017-09-29 09:30:00,63.16,63.43,63.09,63.4,280377.0,48.4282,48.6352,48.3745,48.6122,280377.0
2017-09-29 09:40:00,63.41,63.41,63.08,63.12,111255.0,48.6199,48.6199,48.3668,48.3975,111255.0
2017-09-29 09:50:00,63.15,63.16,63.06,63.1,100069.0,48.4205,48.4282,48.3515,48.3822,100069.0
2017-09-29 10:00:00,63.1,63.21,63.07,63.19,87672.0,48.3822,48.4665,48.3592,48.4512,87672.0
2017-09-29 10:10:00,63.17,63.26,63.08,63.11,92934.0,48.4358,48.5049,48.3668,48.3898,92934.0
2017-09-29 10:20:00,63.1,63.13,63.06,63.1,91026.0,48.3822,48.4052,48.3515,48.3822,91026.0
2017-09-29 10:30:00,63.1,63.24,63.09,63.23,182082.0,48.3822,48.4895,48.3745,48.4819,182082.0
2017-09-29 10:40:00,63.22,63.41,63.22,63.41,62900.0,48.4742,48.6199,48.4742,48.6199,62900.0
2017-09-29 10:50:00,63.41,63.44,63.34,63.39,73443.0,48.6199,48.6429,48.5662,48.6045,73443.0
2017-09-29 11:00:00,63.38,63.45,63.35,63.41,120139.0,48.5969,48.6505,48.5739,48.6199,120139.0
2017-09-29 11:10:00,63.41,63.44,63.35,63.37,62218.0,48.6199,48.6429,48.5739,48.5892,62218.0
2017-09-29 11:20:00,63.35,63.38,63.25,63.26,39342.0,48.5739,48.5969,48.4972,48.5049,39342.0
2017-09-29 11:30:00,63.26,63.34,63.23,63.34,34290.0,48.5049,48.5662,48.4819,48.5662,34290.0
2017-09-29 11:40:00,63.34,63.39,63.31,63.39,67125.0,48.5662,48.6045,48.5432,48.6045,67125.0
2017-09-29 11:50:00,63.4,63.41,63.34,63.35,29528.0,48.6122,48.6199,48.5662,48.5739,29528.0
2017-09-29 12:00:00,63.35,63.36,63.24,63.3,32401.0,48.5739,48.5815,48.4895,48.5355,32401.0
2017-09-29 12:10:00,63.3,63.33,63.29,63.31,27592.0,48.5355,48.5585,48.5279,48.5432,27592.0
2017-09-29 12:20:00,63.32,63.37,63.3,63.36,29776.0,48.5509,48.5892,48.5355,48.5815,29776.0
2017-09-29 12:30:00,63.36,63.37,63.29,63.29,40789.0,48.5815,48.5892,48.5279,48.5279,40789.0
2017-09-29 12:40:00,63.29,63.31,63.22,63.29,69238.0,48.5279,48.5432,48.4742,48.5279,69238.0
2017-09-29 12:50:00,63.3,63.32,63.27,63.31,33487.0,48.5355,48.5509,48.5125,48.5432,33487.0
2017-09-29 13:00:00,63.31,63.35,63.3,63.33,31945.0,48.5432,48.5739,48.5355,48.5585,31945.0
2017-09-29 13:10:00,63.32,63.37,63.32,63.35,27065.0,48.5509,48.5892,48.5509,48.5739,27065.0
2017-09-29 13:20:00,63.35,63.41,63.35,63.37,32619.0,48.5739,48.6199,48.5739,48.5892,32619.0
2017-09-29 13:30:00,63.37,63.38,63.32,63.37,45698.0,48.5892,48.5969,48.5509,48.5892,45698.0
2017-09-29 13:40:00,63.36,63.37,63.32,63.33,30149.0,48.5815,48.5892,48.5509,48.5585,30149.0
2017-09-29 13:50:00,63.33,63.45,63.3,63.44,76164.0,48.5585,48.6505,48.5355,48.6429,76164.0
2017-09-29 14:00:00,63.43,63.44,63.33,63.36,48889.0,48.6352,48.6429,48.5585,48.5815,48889.0
2017-09-29 14:10:00,63.36,63.41,63.35,63.4,38864.0,48.5815,48.6199,48.5739,48.6122,38864.0
2017-09-29 14:20:00,63.41,63.43,63.39,63.42,60170.0,48.6199,48.6352,48.6045,48.6275,60170.0
2017-09-29 14:30:00,63.42,63.47,63.39,63.45,80982.0,48.6275,48.6659,48.6045,48.6505,80982.0
2017-09-29 14:40:00,63.44,63.45,63.37,63.43,47628.0,48.6429,48.6505,48.5892,48.6352,47628.0
2017-09-29 14:50:00,63.43,63.53,63.42,63.51,222904.0,48.6352,48.7119,48.6275,48.6965,222904.0
2017-09-29 15:00:00,63.51,63.55,63.49,63.52,65424.0,48.6965,48.7272,48.6812,48.7042,65424.0
2017-09-29 15:10:00,63.52,63.56,63.51,63.53,89799.0,48.7042,48.7349,48.6965,48.7119,89799.0
2017-09-29 15:20:00,63.53,63.66,63.51,63.62,135876.0,48.7119,48.8116,48.6965,48.7809,135876.0
2017-09-29 15:30:00,63.61,63.72,63.59,63.7,154503.0,48.7732,48.8576,48.7579,48.8422,154503.0
2017-09-29 15:40:00,63.71,63.71,63.59,63.63,209631.0,48.8499,48.8499,48.7579,48.7886,209631.0
2017-09-29 15:50:00,63.63,63.75,63.59,63.71,714270.0,48.7886,48.8806,48.7579,48.8499,714270.0
2017-10-02 09:30:00,63.74,63.88,63.64,63.88,158049.0,48.8729,48.9802,48.7962,48.9802,158049.0
2017-10-02 09:40:00,63.85,64.05,63.85,64.0,168136.0,48.9572,49.1106,48.9572,49.0723,168136.0
2017-10-02 09:50:00,64.01,64.41,64.01,64.31,136928.0,49.0799,49.3866,49.0799,49.3099,136928.0
2017-10-02 10:00:00,64.36,64.48,64.33,64.46,289590.0,49.3483,49.4403,49.3253,49.425,289590.0
2017-10-02 10:10:00,64.46,64.63,64.44,64.59,218583.0,49.425,49.5553,49.4096,49.5246,218583.0
2017-10-02 10:20:00,64.58,64.67,64.57,64.62,236780.0,49.517,49.586,49.5093,49.5476,236780.0
2017-10-02 10:30:00,64.62,64.62,64.43,64.51,91780.0,49.5476,49.5476,49.402,49.4633,91780.0
2017-10-02 10:40:00,64.51,64.57,64.49,64.54,81380.0,49.4633,49.5093,49.448,49.4863,81380.0
2017-10-02 10:50:00,64.53,64.58,64.49,64.55,229264.0,49.4786,49.517,49.448,49.494,229264.0
2017-10-02 11:00:00,64.56,64.61,64.54,64.59,151797.0,49.5016,49.54,49.4863,49.5246,151797.0
2017-10-02 11:10:00,64.59,64.66,64.55,64.63,96858.0,49.5246,49.5783,49.494,49.5553,96858.0
2017-10-02 11:20:00,64.64,64.67,64.55,64.61,113195.0,49.563,49.586,49.494,49.54,113195.0
2017-10-02 11:30:00,64.61,64.74,64.59,64.73,298535.0,49.54,49.6397,49.5246,49.632,298535.0
2017-10-02 11:40:00,64.73,64.78,64.64,64.66,137239.0,49.632,49.6703,49.563,49.5783,137239.0
2017-10-02 11:50:00,64.65,64.7,64.64,64.69,112303.0,49.5706,49.609,49.563,49.6013,112303.0
2017-10-02 12:00:00,64.69,64.77,64.64,64.66,91991.0,49.6013,49.6627,49.563,49.5783,91991.0
2017-10-02 12:10:00,64.65,64.68,64.64,64.67,48995.0,49.5706,49.5936,49.563,49.586,48995.0
2017-10-02 12:20:00,64.67,64.69,64.64,64.66,54085.0,49.586,49.6013,49.563,49.5783,54085.0
2017-10-02 12:30:00,64.66,64.67,64.63,64.66,186178.0,49.5783,49.586,49.5553,49.5783,186178.0
2017-10-02 12:40:00,64.66,64.74,64.65,64.7,58182.0,49.5783,49.6397,49.5706,49.609,58182.0
2017-10-02 12:50:00,64.7,64.75,64.69,64.74,62239.0,49.609,49.6473,49.6013,49.6397,62239.0
2017-10-02 13:00:00,64.74,64.75,64.64,64.69,82693.0,49.6397,49.6473,49.563,49.6013,82693.0
2017-10-02 13:10:00,64.68,64.75,64.64,64.73,94836.0,49.5936,49.6473,49.563,49.632,94836.0
2017-10-02 13:20:00,64.74,64.76,64.68,64.7,182036.0,49.6397,49.655,49.5936,49.609,182036.0
2017-10-02 13:30:00,64.71,64.71,64.42,64.59,113615.0,49.6166,49.6166,49.3943,49.5246,113615.0
2017-10-02 13:40:00,64.58,64.68,64.54,64.61,77921.0,49.517,49.5936,49.4863,49.54,77921.0
2017-10-02 13:50:00,64.6,64.64,64.55,64.63,48347.0,49.5323,49.563,49.494,49.5553,48347.0
2017-10-02 14:00:00,64.62,64.67,64.53,64.64,109363.0,49.5476,49.586,49.4786,49.563,109363.0
2017-10-02 14:10:00,64.64,64.66,64.57,64.58,69033.0,49.563,49.5783,49.5093,49.517,69033.0
2017-10-02 14:20:00,64.58,64.63,64.54,64.56,64138.0,49.517,49.5553,49.4863,49.5016,64138.0
2017-10-02 14:30:00,64.56,64.62,64.55,64.61,73978.0,49.5016,49.5476,49.494,49.54,73978.0
2017-10-02 14:40:00,64.61,64.61,64.48,64.56,133515.0,49.54,49.54,49.4403,49.5016,133515.0
2017-10-02 14:50:00,64.56,64.61,64.56,64.61,52852.0,49.5016,49.54,49.5016,49.54,52852.0
2017-10-02 15:00:00,64.61,64.66,64.58,64.59,119591.0,49.54,49.5783,49.517,49.5246,119591.0
2017-10-02 15:10:00,64.59,64.63,64.55,64.56,63257.0,49.5246,49.5553,49.494,49.5016,63257.0
2017-10-02 15:20:00,64.56,64.63,64.56,64.59,169025.0,49.5016,49.5553,49.5016,49.5246,169025.0
2017-10-02 15:30:00,64.58,64.63,64.57,64.61,131839.0,49.517,49.5553,49.5093,49.54,131839.0
2017-10-02 15:40:00,64.6,64.61,64.4,64.4,191696.0,49.5323,49.54,49.379,49.379,191696.0
2017-10-02 15:50:00,64.41,64.58,64.39,64.57,379402.0,49.3866,49.517,49.3713,49.5093,379402.0
2017-10-03 09:30:00,64.46,64.55,64.24,64.44,216900.0,49.425,49.494,49.2563,49.4096,216900.0
2017-10-03 09:40:00,64.41,64.45,64.21,64.29,180471.0,49.3866,49.4173,49.2333,49.2946,180471.0
2017-10-03 09:50:00,64.28,64.54,64.25,64.54,131416.0,49.2869,49.4863,49.2639,49.4863,131416.0
2017-10-03 10:00:00,64.54,64.62,64.49,64.56,258250.0,49.4863,49.5476,49.448,49.5016,258250.0
2017-10-03 10:10:00,64.56,64.57,64.32,64.39,208873.0,49.5016,49.5093,49.3176,49.3713,208873.0
2017-10-03 10:20:00,64.39,64.77,64.37,64.7,228133.0,49.3713,49.6627,49.356,49.609,228133.0
2017-10-03 10:30:00,64.69,64.79,64.28,64.31,189831.0,49.6013,49.678,49.2869,49.3099,189831.0
2017-10-03 10:40:00,64.31,64.36,64.22,64.36,86570.0,49.3099,49.3483,49.2409,49.3483,86570.0
2017-10-03 10:50:00,64.35,64.43,64.27,64.34,193026.0,49.3406,49.402,49.2793,49.333,193026.0
2017-10-03 11:00:00,64.34,64.36,64.25,64.26,71720.0,49.333,49.3483,49.2639,49.2716,71720.0
2017-10-03 11:10:00,64.25,64.26,64.17,64.24,115578.0,49.2639,49.2716,49.2026,49.2563,115578.0
2017-10-03 11:20:00,64.24,64.31,64.23,64.28,59058.0,49.2563,49.3099,49.2486,49.2869,59058.0
2017-10-03 11:30:00,64.27,64.41,64.25,64.27,197122.0,49.2793,49.3866,49.2639,49.2793,197122.0
2017-10-03 11:40:00,64.27,64.31,64.25,64.27,99587.0,49.2793,49.3099,49.2639,49.2793,99587.0
2017-10-03 11:50:00,64.27,64.29,64.22,64.28,103135.0,49.2793,49.2946,49.2409,49.2869,103135.0
2017-10-03 12:00:00,64.28,64.33,64.28,64.33,39805.0,49.2869,49.3253,49.2869,49.3253,39805.0
2017-10-03 12:10:00,64.32,64.33,64.29,64.3,28430.0,49.3176,49.3253,49.2946,49.3023,28430.0
2017-10-03 12:20:00,64.3,64.35,64.29,64.29,41162.0,49.3023,49.3406,49.2946,49.2946,41162.0
2017-10-03 12:30:00,64.3,64.36,64.28,64.35,49733.0,49.3023,49.3483,49.2869,49.3406,49733.0
2017-10-03 12:40:00,64.34,64.4,64.33,64.38,53791.0,49.333,49.379,49.3253,49.3636,53791.0
2017-10-03 12:50:00,64.38,64.4,64.36,64.37,47065.0,49.3636,49.379,49.3483,49.356,47065.0
2017-10-03 13:00:00,64.37,64.44,64.36,64.36,123670.0,49.356,49.4096,49.3483,49.3483,123670.0
2017-10-03 13:10:00,64.36,64.36,64.29,64.31,38861.0,49.3483,49.3483,49.2946,49.3099,38861.0
2017-10-03 13:20:00,64.31,64.31,64.19,64.19,47153.0,49.3099,49.3099,49.2179,49.2179,47153.0
2017-10-03 13:30:00,64.19,64.26,64.18,64.25,71100.0,49.2179,49.2716,49.2103,49.2639,71100.0
2017-10-03 13:40:00,64.24,64.27,64.22,64.27,38685.0,49.2563,49.2793,49.2409,49.2793,38685.0
2017-10-03 13:50:00,64.27,64.29,64.25,64.26,50261.0,49.2793,49.2946,49.2639,49.2716,50261.0
2017-10-03 14:00:00,64.25,64.26,64.22,64.26,94630.0,49.2639,49.2716,49.2409,49.2716,94630.0
2017-10-03 14:10:00,64.26,64.29,64.22,64.25,74571.0,49.2716,49.2946,49.2409,49.2639,74571.0
2017-10-03 14:20:00,64.26,64.28,64.23,64.25,29232.0,49.2716,49.2869,49.2486,49.2639,29232.0
2017-10-03 14:30:00,64.25,64.26,64.23,64.23,45168.0,49.2639,49.2716,49.2486,49.2486,45168.0
2017-10-03 14:40:00,64.23,64.25,64.22,64.25,57369.0,49.2486,49.2639,49.2409,49.2639,57369.0
2017-10-03 14:50:00,64.25,64.29,64.24,64.28,42566.0,49.2639,49.2946,49.2563,49.2869,42566.0
2017-10-03 15:00:00,64.29,64.32,64.28,64.3,173468.0,49.2946,49.3176,49.2869,49.3023,173468.0
2017-10-03 15:10:00,64.29,64.3,64.22,64.25,100468.0,49.2946,49.3023,49.2409,49.2639,100468.0
2017-10-03 15:20:00,64.26,64.31,64.25,64.3,120016.0,49.2716,49.3099,49.2639,49.3023,120016.0
2017-10-03 15:30:00,64.3,64.34,64.28,64.34,108512.0,49.3023,49.333,49.2869,49.333,108512.0
2017-10-03 15:40:00,64.34,64.35,64.28,64.3,171009.0,49.333,49.3406,49.2869,49.3023,171009.0
2017-10-03 15:50:00,64.3,64.31,64.24,64.29,463093.0,49.3023,49.3099,49.2563,49.2946,463093.0
2017-10-04 09:30:00,64.47,64.68,64.43,64.64,155489.0,49.4326,49.5936,49.402,49.563,155489.0
2017-10-04 09:40:00,64.64,64.64,64.47,64.53,89863.0,49.563,49.563,49.4326,49.4786,89863.0
2017-10-04 09:50:00,64.54,64.57,64.4,64.51,58900.0,49.4863,49.5093,49.379,49.4633,58900.0
2017-10-04 10:00:00,64.51,64.58,64.47,64.5,87739.0,49.4633,49.517,49.4326,49.4556,87739.0
2017-10-04 10:10:00,64.5,64.6,64.47,64.56,70202.0,49.4556,49.5323,49.4326,49.5016,70202.0
2017-10-04 10:20:00,64.56,64.57,64.46,64.53,61156.0,49.5016,49.5093,49.425,49.4786,61156.0
2017-10-04 10:30:00,64.54,64.54,64.39,64.42,114757.0,49.4863,49.4863,49.3713,49.3943,114757.0
2017-10-04 10:40:00,64.42,64.49,64.38,64.49,92588.0,49.3943,49.448,49.3636,49.448,92588.0
2017-10-04 10:50:00,64.49,64.62,64.48,64.62,77792.0,49.448,49.5476,49.4403,49.5476,77792.0
2017-10-04 11:00:00,64.62,64.64,64.53,64.54,39166.0,49.5476,49.563,49.4786,49.4863,39166.0
2017-10-04 11:10:00,64.52,64.56,64.49,64.53,42129.0,49.471,49.5016,49.448,49.4786,42129.0
2017-10-04 11:20:00,64.53,64.53,64.4,64.45,44735.0,49.4786,49.4786,49.379,49.4173,44735.0
2017-10-04 11:30:00,64.45,64.63,64.44,64.63,50397.0,49.4173,49.5553,49.4096,49.5553,50397.0
2017-10-04 11:40:00,64.63,64.76,64.61,64.71,77725.0,49.5553,49.655,49.54,49.6166,77725.0
2017-10-04 11:50:00,64.7,64.77,64.65,64.65,87977.0,49.609,49.6627,49.5706,49.5706,87977.0
2017-10-04 12:00:00,64.65,64.68,64.62,64.64,34515.0,49.5706,49.5936,49.5476,49.563,34515.0
2017-10-04 12:10:00,64.64,64.75,64.63,64.69,90388.0,49.563,49.6473,49.5553,49.6013,90388.0
2017-10-04 12:20:00,64.69,64.72,64.62,64.63,39852.0,49.6013,49.6243,49.5476,49.5553,39852.0
2017-10-04 12:30:00,64.63,64.66,64.61,64.62,72561.0,49.5553,49.5783,49.54,49.5476,72561.0
2017-10-04 12:40:00,64.62,64.64,64.52,64.52,36321.0,49.5476,49.563,49.471,49.471,36321.0
2017-10-04 12:50:00,64.52,64.57,64.52,64.55,30448.0,49.471,49.5093,49.471,49.494,30448.0
2017-10-04 13:00:00,64.55,64.6,64.51,64.58,50351.0,49.494,49.5323,49.4633,49.517,50351.0
2017-10-04 13:10:00,64.58,64.6,64.52,64.53,27268.0,49.517,49.5323,49.471,49.4786,27268.0
2017-10-04 13:20:00,64.53,64.58,64.51,64.53,54801.0,49.4786,49.517,49.4633,49.4786,54801.0
2017-10-04 13:30:00,64.54,64.55,64.47,64.49,96332.0,49.4863,49.494,49.4326,49.448,96332.0
2017-10-04 13:40:00,64.49,64.56,64.48,64.52,52553.0,49.448,49.5016,49.4403,49.471,52553.0
2017-10-04 13:50:00,64.53,64.65,64.53,64.64,50032.0,49.4786,49.5706,49.4786,49.563,50032.0
2017-10-04 14:00:00,64.64,64.65,64.58,64.59,37234.0,49.563,49.5706,49.517,49.5246,37234.0
2017-10-04 14:10:00,64.59,64.59,64.53,64.54,42186.0,49.5246,49.5246,49.4786,49.4863,42186.0
2017-10-04 14:20:00,64.54,64.57,64.53,64.56,34545.0,49.4863,49.5093,49.4786,49.5016,34545.0
2017-10-04 14:30:00,64.57,64.63,64.56,64.62,49777.0,49.5093,49.5553,49.5016,49.5476,49777.0
2017-10-04 14:40:00,64.62,64.65,64.6,64.64,42329.0,49.5476,49.5706,49.5323,49.563,42329.0
2017-10-04 14:50:00,64.64,64.67,64.62,64.63,42939.0,49.563,49.586,49.5476,49.5553,42939.0
2017-10-04 15:00:00,64.63,64.67,64.6,64.62,72209.0,49.5553,49.586,49.5323,49.5476,72209.0
2017-10-04 15:10:00,64.61,64.63,64.57,64.63,68289.0,49.54,49.5553,49.5093,49.5553,68289.0
2017-10-04 15:20:00,64.64,64.76,64.62,64.76,140392.0,49.563,49.655,49.5476,49.655,140392.0
2017-10-04 15:30:00,64.76,64.79,64.74,64.74,129300.0,49.655,49.678,49.6397,49.6397,129300.0
2017-10-04 15:40:00,64.75,64.76,64.66,64.67,104738.0,49.6473,49.655,49.5783,49.586,104738.0
2017-10-04 15:50:00,64.67,64.73,64.62,64.72,311551.0,49.586,49.632,49.5476,49.6243,311551.0
2017-10-05 09:30:00,64.22,64.34,64.02,64.09,180928.0,49.5419,49.6345,49.3877,49.4417,180928.0
2017-10-05 09:40:00,64.08,64.17,64.0,64.01,147639.0,49.4339,49.5034,49.3722,49.3799,147639.0
2017-10-05 09:50:00,64.01,64.03,63.73,63.84,189228.0,49.3799,49.3954,49.1639,49.2488,189228.0
2017-10-05 10:00:00,63.86,64.0,63.86,64.0,123549.0,49.2642,49.3722,49.2642,49.3722,123549.0
2017-10-05 10:10:00,64.0,64.0,63.91,63.94,60451.0,49.3722,49.3722,49.3028,49.3259,60451.0
2017-10-05 10:20:00,63.94,64.07,63.93,64.06,111278.0,49.3259,49.4262,49.3182,49.4185,111278.0
2017-10-05 10:30:00,64.07,64.07,63.99,64.03,73963.0,49.4262,49.4262,49.3645,49.3954,73963.0
2017-10-05 10:40:00,64.04,64.1,63.95,63.96,100770.0,49.4031,49.4494,49.3337,49.3414,100770.0
2017-10-05 10:50:00,63.96,64.0,63.93,63.97,52152.0,49.3414,49.3722,49.3182,49.3491,52152.0
2017-10-05 11:00:00,63.98,64.07,63.94,64.03,59115.0,49.3568,49.4262,49.3259,49.3954,59115.0
2017-10-05 11:10:00,64.04,64.1,64.02,64.09,97162.0,49.4031,49.4494,49.3877,49.4417,97162.0
2017-10-05 11:20:00,64.09,64.13,64.03,64.04,88742.0,49.4417,49.4725,49.3954,49.4031,88742.0
2017-10-05 11:30:00,64.04,64.11,64.01,64.11,71082.0,49.4031,49.4571,49.3799,49.4571,71082.0
2017-10-05 11:40:00,64.11,64.15,64.09,64.14,48086.0,49.4571,49.4879,49.4417,49.4802,48086.0
2017-10-05 11:50:00,64.14,64.19,64.08,64.17,56057.0,49.4802,49.5188,49.4339,49.5034,56057.0
2017-10-05 12:00:00,64.16,64.17,64.05,64.08,51812.0,49.4957,49.5034,49.4108,49.4339,51812.0
2017-10-05 12:10:00,64.08,64.13,64.06,64.06,35813.0,49.4339,49.4725,49.4185,49.4185,35813.0
2017-10-05 12:20:00,64.06,64.1,64.03,64.03,81835.0,49.4185,49.4494,49.3954,49.3954,81835.0
2017-10-05 12:30:00,64.05,64.08,64.02,64.05,46670.0,49.4108,49.4339,49.3877,49.4108,46670.0
2017-10-05 12:40:00,64.04,64.07,63.91,63.91,129832.0,49.4031,49.4262,49.3028,49.3028,129832.0
2017-10-05 12:50:00,63.92,64.0,63.87,63.93,94883.0,49.3105,49.3722,49.2719,49.3182,94883.0
2017-10-05 13:00:00,63.92,64.01,63.91,64.01,47432.0,49.3105,49.3799,49.3028,49.3799,47432.0
2017-10-05 13:10:00,64.01,64.02,63.93,63.98,46762.0,49.3799,49.3877,49.3182,49.3568,46762.0
2017-10-05 13:20:00,63.99,64.06,63.98,64.03,42493.0,49.3645,49.4185,49.3568,49.3954,42493.0
2017-10-05 13:30:00,64.03,64.08,64.0,64.07,127405.0,49.3954,49.4339,49.3722,49.4262,127405.0
2017-10-05 13:40:00,64.06,64.08,63.87,63.94,86620.0,49.4185,49.4339,49.2719,49.3259,86620.0
2017-10-05 13:50:00,63.94,63.94,63.83,63.86,66211.0,49.3259,49.3259,49.2411,49.2642,66211.0
2017-10-05 14:00:00,63.87,64.01,63.86,64.0,183321.0,49.2719,49.3799,49.2642,49.3722,183321.0
2017-10-05 14:10:00,64.01,64.06,63.94,63.95,100244.0,49.3799,49.4185,49.3259,49.3337,100244.0
2017-10-05 14:20:00,63.95,63.97,63.87,63.88,102990.0,49.3337,49.3491,49.2719,49.2797,102990.0
2017-10-05 14:30:00,63.89,63.98,63.88,63.96,58219.0,49.2874,49.3568,49.2797,49.3414,58219.0
2017-10-05 14:40:00,63.95,63.98,63.87,63.95,88290.0,49.3337,49.3568,49.2719,49.3337,88290.0
2017-10-05 14:50:00,63.95,63.95,63.84,63.88,76069.0,49.3337,49.3337,49.2488,49.2797,76069.0
2017-10-05 15:00:00,63.89,64.06,63.88,64.01,55333.0,49.2874,49.4185,49.2797,49.3799,55333.0
2017-10-05 15:10:00,64.02,64.04,64.0,64.02,53965.0,49.3877,49.4031,49.3722,49.3877,53965.0
2017-10-05 15:20:00,64.01,64.04,63.98,63.99,244598.0,49.3799,49.4031,49.3568,49.3645,244598.0
2017-10-05 15:30:00,63.98,64.03,63.95,63.99,100960.0,49.3568,49.3954,49.3337,49.3645,100960.0
2017-10-05 15:40:00,63.99,64.0,63.92,63.92,162955.0,49.3645,49.3722,49.3105,49.3105,162955.0
2017-10-05 15:50:00,63.92,63.93,63.79,63.8,672905.0,49.3105,49.3182,49.2102,49.2179,672905.0
2017-10-06 09:30:00,63.89,64.31,63.83,64.31,393869.0,49.2874,49.6114,49.2411,49.6114,393869.0
2017-10-06 09:40:00,64.3,64.39,64.23,64.26,105221.0,49.6037,49.6731,49.5497,49.5728,105221.0
2017-10-06 09:50:00,64.25,64.46,64.16,64.43,378083.0,49.5651,49.7271,49.4957,49.7039,378083.0
2017-10-06 10:00:00,64.44,64.52,64.31,64.37,253421.0,49.7117,49.7734,49.6114,49.6577,253421.0
2017-10-06 10:10:00,64.37,64.45,64.31,64.45,158151.0,49.6577,49.7194,49.6114,49.7194,158151.0
2017-10-06 10:20:00,64.46,64.69,64.46,64.53,153677.0,49.7271,49.9045,49.7271,49.7811,153677.0
2017-10-06 10:30:00,64.54,64.55,64.4,64.41,83757.0,49.7888,49.7965,49.6808,49.6885,83757.0
2017-10-06 10:40:00,64.42,64.48,64.31,64.43,88161.0,49.6962,49.7425,49.6114,49.7039,88161.0
2017-10-06 10:50:00,64.42,64.5,64.38,64.47,141637.0,49.6962,49.7579,49.6654,49.7348,141637.0
2017-10-06 11:00:00,64.47,64.53,64.41,64.47,81867.0,49.7348,49.7811,49.6885,49.7348,81867.0
2017-10-06 11:10:00,64.46,64.5,64.43,64.5,40622.0,49.7271,49.7579,49.7039,49.7579,40622.0
2017-10-06 11:20:00,64.5,64.62,64.49,64.62,78692.0,49.7579,49.8505,49.7502,49.8505,78692.0
2017-10-06 11:30:00,64.62,64.66,64.54,64.63,89006.0,49.8505,49.8814,49.7888,49.8582,89006.0
2017-10-06 11:40:00,64.63,64.63,64.57,64.61,65391.0,49.8582,49.8582,49.8119,49.8428,65391.0
2017-10-06 11:50:00,64.6,64.65,64.59,64.62,43885.0,49.8351,49.8737,49.8274,49.8505,43885.0
2017-10-06 12:00:00,64.62,64.68,64.6,64.61,75267.0,49.8505,49.8968,49.8351,49.8428,75267.0
2017-10-06 12:10:00,64.6,64.61,64.52,64.6,33954.0,49.8351,49.8428,49.7734,49.8351,33954.0
2017-10-06 12:20:00,64.59,64.62,64.53,64.58,41268.0,49.8274,49.8505,49.7811,49.8197,41268.0
2017-10-06 12:30:00,64.57,64.64,64.57,64.6,175780.0,49.8119,49.8659,49.8119,49.8351,175780.0
2017-10-06 12:40:00,64.6,64.89,64.58,64.89,353897.0,49.8351,50.0588,49.8197,50.0588,353897.0
2017-10-06 12:50:00,64.89,64.9,64.74,64.77,92032.0,50.0588,50.0665,49.9431,49.9662,92032.0
2017-10-06 13:00:00,64.76,64.78,64.71,64.75,74570.0,49.9585,49.9739,49.9199,49.9508,74570.0
2017-10-06 13:10:00,64.75,64.77,64.71,64.76,61768.0,49.9508,49.9662,49.9199,49.9585,61768.0
2017-10-06 13:20:00,64.76,64.76,64.72,64.76,44619.0,49.9585,49.9585,49.9277,49.9585,44619.0
2017-10-06 13:30:00,64.75,64.84,64.75,64.79,61973.0,49.9508,50.0202,49.9508,49.9817,61973.0
2017-10-06 13:40:00,64.79,64.79,64.75,64.77,29784.0,49.9817,49.9817,49.9508,49.9662,29784.0
2017-10-06 13:50:00,64.77,64.79,64.71,64.78,65896.0,49.9662,49.9817,49.9199,49.9739,65896.0
2017-10-06 14:00:00,64.78,64.89,64.78,64.86,91423.0,49.9739,50.0588,49.9739,50.0357,91423.0
2017-10-06 14:10:00,64.86,64.87,64.8,64.87,86671.0,50.0357,50.0434,49.9894,50.0434,86671.0
2017-10-06 14:20:00,64.88,65.03,64.87,64.94,313217.0,50.0511,50.1668,50.0434,50.0974,313217.0
2017-10-06 14:30:00,64.93,64.94,64.8,64.83,87218.0,50.0897,50.0974,49.9894,50.0125,87218.0
2017-10-06 14:40:00,64.83,64.84,64.74,64.74,101205.0,50.0125,50.0202,49.9431,49.9431,101205.0
2017-10-06 14:50:00,64.75,64.77,64.72,64.75,72658.0,49.9508,49.9662,49.9277,49.9508,72658.0
2017-10-06 15:00:00,64.75,64.76,64.7,64.7,58699.0,49.9508,49.9585,49.9122,49.9122,58699.0
2017-10-06 15:10:00,64.7,64.74,64.67,64.7,87221.0,49.9122,49.9431,49.8891,49.9122,87221.0
2017-10-06 15:20:00,64.7,64.72,64.65,64.68,83176.0,49.9122,49.9277,49.8737,49.8968,83176.0
2017-10-06 15:30:00,64.67,64.75,64.65,64.75,129605.0,49.8891,49.9508,49.8737,49.9508,129605.0
2017-10-06 15:40:00,64.75,64.82,64.74,64.78,157357.0,49.9508,50.0048,49.9431,49.9739,157357.0
2017-10-06 15:50:00,64.78,64.87,64.72,64.74,448043.0,49.9739,50.0434,49.9277,49.9431,448043.0
2017-10-09 09:30:00,64.76,64.86,64.61,64.64,141520.0,49.9585,50.0357,49.8428,49.8659,141520.0
2017-10-09 09:40:00,64.64,64.67,64.45,64.47,90716.0,49.8659,49.8891,49.7194,49.7348,90716.0
2017-10-09 09:50:00,64.46,64.49,64.3,64.32,109701.0,49.7271,49.7502,49.6037,49.6191,109701.0
2017-10-09 10:00:00,64.32,64.34,64.21,64.31,87804.0,49.6191,49.6345,49.5342,49.6114,87804.0
2017-10-09 10:10:00,64.31,64.31,64.23,64.28,44253.0,49.6114,49.6114,49.5497,49.5882,44253.0
2017-10-09 10:20:00,64.27,64.31,64.21,64.31,47072.0,49.5805,49.6114,49.5342,49.6114,47072.0
2017-10-09 10:30:00,64.31,64.42,64.3,64.38,70860.0,49.6114,49.6962,49.6037,49.6654,70860.0
2017-10-09 10:40:00,64.38,64.45,64.36,64.43,59979.0,49.6654,49.7194,49.6499,49.7039,59979.0
2017-10-09 10:50:00,64.44,64.44,64.39,64.41,52982.0,49.7117,49.7117,49.6731,49.6885,52982.0
2017-10-09 11:00:00,64.41,64.42,64.36,64.39,39490.0,49.6885,49.6962,49.6499,49.6731,39490.0
2017-10-09 11:10:00,64.38,64.4,64.36,64.39,36191.0,49.6654,49.6808,49.6499,49.6731,36191.0
2017-10-09 11:20:00,64.4,64.47,64.4,64.47,39529.0,49.6808,49.7348,49.6808,49.7348,39529.0
2017-10-09 11:30:00,64.47,64.58,64.42,64.56,81685.0,49.7348,49.8197,49.6962,49.8042,81685.0
2017-10-09 11:40:00,64.55,64.61,64.5,64.5,48462.0,49.7965,49.8428,49.7579,49.7579,48462.0
2017-10-09 11:50:00,64.5,64.52,64.39,64.48,63269.0,49.7579,49.7734,49.6731,49.7425,63269.0
2017-10-09 12:00:00,64.47,64.48,64.43,64.45,38529.0,49.7348,49.7425,49.7039,49.7194,38529.0
2017-10-09 12:10:00,64.45,64.46,64.42,64.44,29069.0,49.7194,49.7271,49.6962,49.7117,29069.0
2017-10-09 12:20:00,64.44,64.46,64.33,64.33,38260.0,49.7117,49.7271,49.6268,49.6268,38260.0
2017-10-09 12:30:00,64.34,64.41,64.33,64.39,50099.0,49.6345,49.6885,49.6268,49.6731,50099.0
2017-10-09 12:40:00,64.38,64.4,64.31,64.31,53785.0,49.6654,49.6808,49.6114,49.6114,53785.0
2017-10-09 12:50:00,64.31,64.32,64.24,64.25,48124.0,49.6114,49.6191,49.5574,49.5651,48124.0
2017-10-09 13:00:00,64.25,64.27,64.19,64.23,55988.0,49.5651,49.5805,49.5188,49.5497,55988.0
2017-10-09 13:10:00,64.23,64.34,64.21,64.34,31376.0,49.5497,49.6345,49.5342,49.6345,31376.0
2017-10-09 13:20:00,64.34,64.35,64.28,64.34,28671.0,49.6345,49.6422,49.5882,49.6345,28671.0
2017-10-09 13:30:00,64.34,64.36,64.3,64.32,42528.0,49.6345,49.6499,49.6037,49.6191,42528.0
2017-10-09 13:40:00,64.33,64.5,64.33,64.42,43869.0,49.6268,49.7579,49.6268,49.6962,43869.0
2017-10-09 13:50:00,64.43,64.43,64.29,64.3,34087.0,49.7039,49.7039,49.5959,49.6037,34087.0
2017-10-09 14:00:00,64.29,64.32,64.24,64.27,48461.0,49.5959,49.6191,49.5574,49.5805,48461.0
2017-10-09 14:10:00,64.26,64.27,64.22,64.25,47404.0,49.5728,49.5805,49.5419,49.5651,47404.0
2017-10-09 14:20:00,64.24,64.31,64.24,64.28,29208.0,49.5574,49.6114,49.5574,49.5882,29208.0
2017-10-09 14:30:00,64.28,64.29,64.23,64.23,69372.0,49.5882,49.5959,49.5497,49.5497,69372.0
2017-10-09 14:40:00,64.23,64.27,64.19,64.25,57165.0,49.5497,49.5805,49.5188,49.5651,57165.0
2017-10-09 14:50:00,64.26,64.29,64.22,64.25,36891.0,49.5728,49.5959,49.5419,49.5651,36891.0
2017-10-09 15:00:00,64.25,64.25,64.16,64.16,66809.0,49.5651,49.5651,49.4957,49.4957,66809.0
2017-10-09 15:10:00,64.17,64.17,64.1,64.14,75886.0,49.5034,49.5034,49.4494,49.4802,75886.0
2017-10-09 15:20:00,64.14,64.22,64.13,64.2,61697.0,49.4802,49.5419,49.4725,49.5265,61697.0
2017-10-09 15:30:00,64.19,64.2,64.15,64.19,89578.0,49.5188,49.5265,49.4879,49.5188,89578.0
2017-10-09 15:40:00,64.18,64.2,64.08,64.15,158753.0,49.5111,49.5265,49.4339,49.4879,158753.0
2017-10-09 15:50:00,64.14,64.21,64.11,64.13,387442.0,49.4802,49.5342,49.4571,49.4725,387442.0
2017-10-10 09:30:00,64.24,64.38,64.16,64.33,161511.0,49.5574,49.6654,49.4957,49.6268,161511.0
2017-10-10 09:40:00,64.35,64.55,64.33,64.54,228565.0,49.6422,49.7965,49.6268,49.7888,228565.0
2017-10-10 09:50:00,64.53,64.56,64.43,64.45,113592.0,49.7811,49.8042,49.7039,49.7194,113592.0
2017-10-10 10:00:00,64.45,64.52,64.37,64.47,115725.0,49.7194,49.7734,49.6577,49.7348,115725.0
2017-10-10 10:10:00,64.48,64.55,64.45,64.48,116603.0,49.7425,49.7965,49.7194,49.7425,116603.0
2017-10-10 10:20:00,64.48,64.64,64.41,64.63,115229.0,49.7425,49.8659,49.6885,49.8582,115229.0
2017-10-10 10:30:00,64.63,64.89,64.56,64.88,168436.0,49.8582,50.0588,49.8042,50.0511,168436.0
2017-10-10 10:40:00,64.88,64.89,64.69,64.89,125215.0,50.0511,50.0588,49.9045,50.0588,125215.0
2017-10-10 10:50:00,64.89,64.94,64.79,64.82,130649.0,50.0588,50.0974,49.9817,50.0048,130649.0
2017-10-10 11:00:00,64.81,64.89,64.71,64.76,172172.0,49.9971,50.0588,49.9199,49.9585,172172.0
2017-10-10 11:10:00,64.76,64.93,64.75,64.89,69825.0,49.9585,50.0897,49.9508,50.0588,69825.0
2017-10-10 11:20:00,64.88,64.92,64.82,64.89,62520.0,50.0511,50.082,50.0048,50.0588,62520.0
2017-10-10 11:30:00,64.89,64.92,64.82,64.92,94001.0,50.0588,50.082,50.0048,50.082,94001.0
2017-10-10 11:40:00,64.92,65.07,64.9,65.06,205163.0,50.082,50.1977,50.0665,50.19,205163.0
2017-10-10 11:50:00,65.06,65.07,64.94,64.96,67174.0,50.19,50.1977,50.0974,50.1128,67174.0
2017-10-10 12:00:00,64.97,64.99,64.9,64.95,65593.0,50.1205,50.136,50.0665,50.1051,65593.0
2017-10-10 12:10:00,64.95,64.97,64.9,64.92,52399.0,50.1051,50.1205,50.0665,50.082,52399.0
2017-10-10 12:20:00,64.91,64.95,64.85,64.9,41916.0,50.0742,50.1051,50.028,50.0665,41916.0
2017-10-10 12:30:00,64.91,64.91,64.79,64.8,58693.0,50.0742,50.0742,49.9817,49.9894,58693.0
2017-10-10 12:40:00,64.8,64.99,64.8,64.95,70037.0,49.9894,50.136,49.9894,50.1051,70037.0
2017-10-10 12:50:00,64.95,65.0,64.92,64.98,55288.0,50.1051,50.1437,50.082,50.1282,55288.0
2017-10-10 13:00:00,64.97,65.02,64.93,65.01,59698.0,50.1205,50.1591,50.0897,50.1514,59698.0
2017-10-10 13:10:00,65.0,65.1,65.0,65.05,97654.0,50.1437,50.2208,50.1437,50.1822,97654.0
2017-10-10 13:20:00,65.05,65.05,64.99,65.02,57448.0,50.1822,50.1822,50.136,50.1591,57448.0
2017-10-10 13:30:00,65.01,65.07,65.0,65.06,60897.0,50.1514,50.1977,50.1437,50.19,60897.0
2017-10-10 13:40:00,65.05,65.1,65.03,65.08,52039.0,50.1822,50.2208,50.1668,50.2054,52039.0
2017-10-10 13:50:00,65.09,65.1,65.05,65.1,117693.0,50.2131,50.2208,50.1822,50.2208,117693.0
2017-10-10 14:00:00,65.1,65.26,65.09,65.18,179213.0,50.2208,50.3442,50.2131,50.2825,179213.0
2017-10-10 14:10:00,65.18,65.18,65.13,65.14,74400.0,50.2825,50.2825,50.244,50.2517,74400.0
2017-10-10 14:20:00,65.14,65.15,65.1,65.14,75080.0,50.2517,50.2594,50.2208,50.2517,75080.0
2017-10-10 14:30:00,65.14,65.16,65.08,65.13,79284.0,50.2517,50.2671,50.2054,50.244,79284.0
2017-10-10 14:40:00,65.13,65.15,65.09,65.13,72783.0,50.244,50.2594,50.2131,50.244,72783.0
2017-10-10 14:50:00,65.13,65.13,65.0,65.03,96590.0,50.244,50.244,50.1437,50.1668,96590.0
2017-10-10 15:00:00,65.02,65.08,65.0,65.01,96802.0,50.1591,50.2054,50.1437,50.1514,96802.0
2017-10-10 15:10:00,65.01,65.04,64.93,64.95,101881.0,50.1514,50.1745,50.0897,50.1051,101881.0
2017-10-10 15:20:00,64.95,65.04,64.94,64.99,130547.0,50.1051,50.1745,50.0974,50.136,130547.0
2017-10-10 15:30:00,64.98,65.05,64.96,65.01,124161.0,50.1282,50.1822,50.1128,50.1514,124161.0
2017-10-10 15:40:00,65.02,65.08,64.98,65.08,198240.0,50.1591,50.2054,50.1282,50.2054,198240.0
2017-10-10 15:50:00,65.08,65.14,65.0,65.12,320484.0,50.2054,50.2517,50.1437,50.2362,320484.0
2017-10-11 09:30:00,65.13,65.32,65.05,65.14,249401.0,50.244,50.3905,50.1822,50.2517,249401.0
2017-10-11 09:40:00,65.14,65.15,64.93,65.07,149499.0,50.2517,50.2594,50.0897,50.1977,149499.0
2017-10-11 09:50:00,65.06,65.47,65.06,65.37,154391.0,50.19,50.5062,50.19,50.4291,154391.0
2017-10-11 10:00:00,65.39,65.5,65.24,65.3,142948.0,50.4445,50.5294,50.3288,50.3751,142948.0
2017-10-11 10:10:00,65.3,65.46,65.27,65.45,87359.0,50.3751,50.4985,50.352,50.4908,87359.0
2017-10-11 10:20:00,65.46,65.48,65.37,65.4,58179.0,50.4985,50.514,50.4291,50.4522,58179.0
2017-10-11 10:30:00,65.4,65.4,65.13,65.14,98507.0,50.4522,50.4522,50.244,50.2517,98507.0
2017-10-11 10:40:00,65.13,65.14,64.95,65.03,106956.0,50.244,50.2517,50.1051,50.1668,106956.0
2017-10-11 10:50:00,65.05,65.13,64.99,65.09,66579.0,50.1822,50.244,50.136,50.2131,66579.0
2017-10-11 11:00:00,65.09,65.16,65.06,65.12,91155.0,50.2131,50.2671,50.19,50.2362,91155.0
2017-10-11 11:10:00,65.12,65.13,64.98,65.0,65025.0,50.2362,50.244,50.1282,50.1437,65025.0
2017-10-11 11:20:00,64.99,65.09,64.94,65.09,70204.0,50.136,50.2131,50.0974,50.2131,70204.0
2017-10-11 11:30:00,65.08,65.26,65.06,65.25,57281.0,50.2054,50.3442,50.19,50.3365,57281.0
2017-10-11 11:40:00,65.25,65.26,65.14,65.15,53908.0,50.3365,50.3442,50.2517,50.2594,53908.0
2017-10-11 11:50:00,65.14,65.21,65.12,65.18,50249.0,50.2517,50.3057,50.2362,50.2825,50249.0
2017-10-11 12:00:00,65.18,65.23,65.14,65.16,57505.0,50.2825,50.3211,50.2517,50.2671,57505.0
2017-10-11 12:10:00,65.15,65.21,65.13,65.18,36645.0,50.2594,50.3057,50.244,50.2825,36645.0
2017-10-11 12:20:00,65.18,65.26,65.14,65.17,50209.0,50.2825,50.3442,50.2517,50.2748,50209.0
2017-10-11 12:30:00,65.17,65.2,65.13,65.17,65548.0,50.2748,50.298,50.244,50.2748,65548.0
2017-10-11 12:40:00,65.17,65.19,65.15,65.16,31914.0,50.2748,50.2902,50.2594,50.2671,31914.0
2017-10-11 12:50:00,65.16,65.18,65.13,65.13,31112.0,50.2671,50.2825,50.244,50.244,31112.0
2017-10-11 13:00:00,65.14,65.18,65.13,65.14,50058.0,50.2517,50.2825,50.244,50.2517,50058.0
2017-10-11 13:10:00,65.14,65.18,65.05,65.06,49533.0,50.2517,50.2825,50.1822,50.19,49533.0
2017-10-11 13:20:00,65.06,65.07,65.0,65.06,47842.0,50.19,50.1977,50.1437,50.19,47842.0
2017-10-11 13:30:00,65.06,65.07,65.02,65.03,34251.0,50.19,50.1977,50.1591,50.1668,34251.0
2017-10-11 13:40:00,65.04,65.05,64.99,65.03,62601.0,50.1745,50.1822,50.136,50.1668,62601.0
2017-10-11 13:50:00,65.03,65.11,65.03,65.05,36786.0,50.1668,50.2285,50.1668,50.1822,36786.0
2017-10-11 14:00:00,65.06,65.15,65.05,65.11,61694.0,50.19,50.2594,50.1822,50.2285,61694.0
2017-10-11 14:10:00,65.11,65.15,65.06,65.13,49915.0,50.2285,50.2594,50.19,50.244,49915.0
2017-10-11 14:20:00,65.12,65.12,65.01,65.03,42607.0,50.2362,50.2362,50.1514,50.1668,42607.0
2017-10-11 14:30:00,65.04,65.1,65.04,65.08,38405.0,50.1745,50.2208,50.1745,50.2054,38405.0
2017-10-11 14:40:00,65.08,65.15,65.08,65.12,32354.0,50.2054,50.2594,50.2054,50.2362,32354.0
2017-10-11 14:50:00,65.12,65.16,65.08,65.16,39454.0,50.2362,50.2671,50.2054,50.2671,39454.0
2017-10-11 15:00:00,65.16,65.25,65.14,65.23,53090.0,50.2671,50.3365,50.2517,50.3211,53090.0
2017-10-11 15:10:00,65.23,65.26,65.17,65.17,43483.0,50.3211,50.3442,50.2748,50.2748,43483.0
2017-10-11 15:20:00,65.17,65.2,65.12,65.15,69013.0,50.2748,50.298,50.2362,50.2594,69013.0
2017-10-11 15:30:00,65.15,65.15,65.06,65.11,79998.0,50.2594,50.2594,50.19,50.2285,79998.0
2017-10-11 15:40:00,65.11,65.16,65.08,65.08,136386.0,50.2285,50.2671,50.2054,50.2054,136386.0
2017-10-11 15:50:00,65.09,65.12,65.02,65.09,255317.0,50.2131,50.2362,50.1591,50.2131,255317.0
2017-10-12 09:30:00,65.15,65.39,65.09,65.29,117724.0,50.2594,50.4445,50.2131,50.3674,117724.0
2017-10-12 09:40:00,65.29,65.47,65.28,65.43,90095.0,50.3674,50.5062,50.3597,50.4754,90095.0
2017-10-12 09:50:00,65.45,65.73,65.44,65.52,489351.0,50.4908,50.7068,50.4831,50.5448,489351.0
2017-10-12 10:00:00,65.5,65.51,65.36,65.4,80227.0,50.5294,50.5371,50.4214,50.4522,80227.0
2017-10-12 10:10:00,65.4,65.4,65.24,65.31,69914.0,50.4522,50.4522,50.3288,50.3828,69914.0
2017-10-12 10:20:00,65.31,65.36,65.26,65.3,91590.0,50.3828,50.4214,50.3442,50.3751,91590.0
2017-10-12 10:30:00,65.31,65.37,65.22,65.25,75234.0,50.3828,50.4291,50.3134,50.3365,75234.0
2017-10-12 10:40:00,65.24,65.24,65.08,65.1,91518.0,50.3288,50.3288,50.2054,50.2208,91518.0
2017-10-12 10:50:00,65.1,65.17,65.03,65.09,113331.0,50.2208,50.2748,50.1668,50.2131,113331.0
2017-10-12 11:00:00,65.1,65.11,64.94,65.07,125960.0,50.2208,50.2285,50.0974,50.1977,125960.0
2017-10-12 11:10:00,65.07,65.08,64.9,64.92,82109.0,50.1977,50.2054,50.0665,50.082,82109.0
2017-10-12 11:20:00,64.92,65.07,64.9,65.07,56919.0,50.082,50.1977,50.0665,50.1977,56919.0
2017-10-12 11:30:00,65.07,65.2,65.07,65.19,65148.0,50.1977,50.298,50.1977,50.2902,65148.0
2017-10-12 11:40:00,65.19,65.23,65.08,65.15,62134.0,50.2902,50.3211,50.2054,50.2594,62134.0
2017-10-12 11:50:00,65.15,65.18,65.11,65.13,56496.0,50.2594,50.2825,50.2285,50.244,56496.0
2017-10-12 12:00:00,65.13,65.16,65.09,65.11,46409.0,50.244,50.2671,50.2131,50.2285,46409.0
2017-10-12 12:10:00,65.11,65.14,65.08,65.13,47690.0,50.2285,50.2517,50.2054,50.244,47690.0
2017-10-12 12:20:00,65.13,65.15,65.1,65.13,48691.0,50.244,50.2594,50.2208,50.244,48691.0
2017-10-12 12:30:00,65.13,65.15,65.12,65.14,57271.0,50.244,50.2594,50.2362,50.2517,57271.0
2017-10-12 12:40:00,65.14,65.19,65.11,65.13,46863.0,50.2517,50.2902,50.2285,50.244,46863.0
2017-10-12 12:50:00,65.14,65.2,65.13,65.2,33163.0,50.2517,50.298,50.244,50.298,33163.0
2017-10-12 13:00:00,65.2,65.22,65.11,65.11,95196.0,50.298,50.3134,50.2285,50.2285,95196.0
2017-10-12 13:10:00,65.11,65.3,65.11,65.26,80285.0,50.2285,50.3751,50.2285,50.3442,80285.0
2017-10-12 13:20:00,65.25,65.27,65.22,65.26,51262.0,50.3365,50.352,50.3134,50.3442,51262.0
2017-10-12 13:30:00,65.26,65.34,65.23,65.33,102790.0,50.3442,50.406,50.3211,50.3982,102790.0
2017-10-12 13:40:00,65.34,65.36,65.26,65.28,84757.0,50.406,50.4214,50.3442,50.3597,84757.0
2017-10-12 13:50:00,65.28,65.29,65.23,65.26,44692.0,50.3597,50.3674,50.3211,50.3442,44692.0
2017-10-12 14:00:00,65.26,65.28,65.24,65.27,38674.0,50.3442,50.3597,50.3288,50.352,38674.0
2017-10-12 14:10:00,65.26,65.27,65.22,65.25,64442.0,50.3442,50.352,50.3134,50.3365,64442.0
2017-10-12 14:20:00,65.25,65.3,65.25,65.29,51459.0,50.3365,50.3751,50.3365,50.3674,51459.0
2017-10-12 14:30:00,65.29,65.34,65.27,65.33,59879.0,50.3674,50.406,50.352,50.3982,59879.0
2017-10-12 14:40:00,65.33,65.37,65.3,65.33,66249.0,50.3982,50.4291,50.3751,50.3982,66249.0
2017-10-12 14:50:00,65.32,65.37,65.3,65.32,84202.0,50.3905,50.4291,50.3751,50.3905,84202.0
2017-10-12 15:00:00,65.32,65.36,65.32,65.35,50793.0,50.3905,50.4214,50.3905,50.4137,50793.0
2017-10-12 15:10:00,65.34,65.36,65.32,65.36,54337.0,50.406,50.4214,50.3905,50.4214,54337.0
2017-10-12 15:20:00,65.35,65.36,65.32,65.34,93055.0,50.4137,50.4214,50.3905,50.406,93055.0
2017-10-12 15:30:00,65.34,65.34,65.12,65.14,157943.0,50.406,50.406,50.2362,50.2517,157943.0
2017-10-12 15:40:00,65.14,65.2,65.1,65.19,212757.0,50.2517,50.298,50.2208,50.2902,212757.0
2017-10-12 15:50:00,65.19,65.37,65.18,65.34,1013362.0,50.2902,50.4291,50.2825,50.406,1013362.0
2017-10-13 09:30:00,65.51,65.92,65.47,65.88,256661.0,50.5371,50.8534,50.5062,50.8225,256661.0
2017-10-13 09:40:00,65.89,65.9,65.74,65.88,163210.0,50.8302,50.838,50.7145,50.8225,163210.0
2017-10-13 09:50:00,65.88,65.98,65.81,65.86,166988.0,50.8225,50.8997,50.7685,50.8071,166988.0
2017-10-13 10:00:00,65.87,66.1,65.71,65.81,244843.0,50.8148,50.9923,50.6914,50.7685,244843.0
2017-10-13 10:10:00,65.83,65.95,65.68,65.83,127123.0,50.784,50.8765,50.6682,50.784,127123.0
2017-10-13 10:20:00,65.83,65.89,65.71,65.88,97935.0,50.784,50.8302,50.6914,50.8225,97935.0
2017-10-13 10:30:00,65.89,65.91,65.62,65.67,91285.0,50.8302,50.8457,50.622,50.6605,91285.0
2017-10-13 10:40:00,65.67,65.77,65.56,65.72,141987.0,50.6605,50.7377,50.5757,50.6991,141987.0
2017-10-13 10:50:00,65.72,65.75,65.63,65.75,101689.0,50.6991,50.7222,50.6297,50.7222,101689.0
2017-10-13 11:00:00,65.75,65.82,65.73,65.8,69141.0,50.7222,50.7762,50.7068,50.7608,69141.0
2017-10-13 11:10:00,65.79,65.87,65.73,65.75,74811.0,50.7531,50.8148,50.7068,50.7222,74811.0
2017-10-13 11:20:00,65.75,65.77,65.65,65.72,90315.0,50.7222,50.7377,50.6451,50.6991,90315.0
2017-10-13 11:30:00,65.73,65.77,65.69,65.72,97805.0,50.7068,50.7377,50.676,50.6991,97805.0
2017-10-13 11:40:00,65.72,65.75,65.69,65.75,60351.0,50.6991,50.7222,50.676,50.7222,60351.0
2017-10-13 11:50:00,65.75,65.77,65.69,65.73,55257.0,50.7222,50.7377,50.676,50.7068,55257.0
2017-10-13 12:00:00,65.74,65.79,65.67,65.68,122878.0,50.7145,50.7531,50.6605,50.6682,122878.0
2017-10-13 12:10:00,65.68,65.71,65.64,65.7,92665.0,50.6682,50.6914,50.6374,50.6837,92665.0
2017-10-13 12:20:00,65.7,65.72,65.57,65.6,62501.0,50.6837,50.6991,50.5834,50.6065,62501.0
2017-10-13 12:30:00,65.6,65.61,65.46,65.46,40911.0,50.6065,50.6142,50.4985,50.4985,40911.0
2017-10-13 12:40:00,65.46,65.55,65.45,65.55,34401.0,50.4985,50.568,50.4908,50.568,34401.0
2017-10-13 12:50:00,65.55,65.63,65.54,65.59,71061.0,50.568,50.6297,50.5602,50.5988,71061.0
2017-10-13 13:00:00,65.6,65.72,65.59,65.71,54500.0,50.6065,50.6991,50.5988,50.6914,54500.0
2017-10-13 13:10:00,65.71,65.71,65.65,65.67,25082.0,50.6914,50.6914,50.6451,50.6605,25082.0
2017-10-13 13:20:00,65.67,65.77,65.67,65.76,54828.0,50.6605,50.7377,50.6605,50.73,54828.0
2017-10-13 13:30:00,65.76,65.84,65.75,65.83,46094.0,50.73,50.7917,50.7222,50.784,46094.0
2017-10-13 13:40:00,65.83,65.83,65.75,65.79,51745.0,50.784,50.784,50.7222,50.7531,51745.0
2017-10-13 13:50:00,65.8,65.82,65.68,65.68,39695.0,50.7608,50.7762,50.6682,50.6682,39695.0
2017-10-13 14:00:00,65.67,65.73,65.66,65.67,76668.0,50.6605,50.7068,50.6528,50.6605,76668.0
2017-10-13 14:10:00,65.67,65.69,65.61,65.65,51712.0,50.6605,50.676,50.6142,50.6451,51712.0
2017-10-13 14:20:00,65.65,65.65,65.54,65.58,107005.0,50.6451,50.6451,50.5602,50.5911,107005.0
2017-10-13 14:30:00,65.58,65.6,65.49,65.52,167460.0,50.5911,50.6065,50.5217,50.5448,167460.0
2017-10-13 14:40:00,65.53,65.57,65.48,65.53,44093.0,50.5525,50.5834,50.514,50.5525,44093.0
2017-10-13 14:50:00,65.53,65.57,65.49,65.55,64684.0,50.5525,50.5834,50.5217,50.568,64684.0
2017-10-13 15:00:00,65.55,65.6,65.53,65.54,76858.0,50.568,50.6065,50.5525,50.5602,76858.0
2017-10-13 15:10:00,65.53,65.55,65.45,65.45,108201.0,50.5525,50.568,50.4908,50.4908,108201.0
2017-10-13 15:20:00,65.46,65.5,65.4,65.4,81277.0,50.4985,50.5294,50.4522,50.4522,81277.0
2017-10-13 15:30:00,65.4,65.44,65.38,65.39,170771.0,50.4522,50.4831,50.4368,50.4445,170771.0
2017-10-13 15:40:00,65.38,65.39,65.22,65.28,280472.0,50.4368,50.4445,50.3134,50.3597,280472.0
2017-10-13 15:50:00,65.28,65.34,65.14,65.31,809796.0,50.3597,50.406,50.2517,50.3828,809796.0
2017-10-16 09:30:00,64.54,65.02,64.16,65.02,381111.0,49.7888,50.1591,49.4957,50.1591,381111.0
2017-10-16 09:40:00,65.03,65.04,64.63,65.0,128018.0,50.1668,50.1745,49.8582,50.1437,128018.0
2017-10-16 09:50:00,64.98,65.01,64.77,64.82,117704.0,50.1282,50.1514,49.9662,50.0048,117704.0
2017-10-16 10:00:00,64.81,64.86,64.68,64.72,90185.0,49.9971,50.0357,49.8968,49.9277,90185.0
2017-10-16 10:10:00,64.72,64.88,64.67,64.84,76718.0,49.9277,50.0511,49.8891,50.0202,76718.0
2017-10-16 10:20:00,64.83,64.88,64.73,64.84,55785.0,50.0125,50.0511,49.9354,50.0202,55785.0
2017-10-16 10:30:00,64.84,64.84,64.61,64.61,103268.0,50.0202,50.0202,49.8428,49.8428,103268.0
2017-10-16 10:40:00,64.61,64.67,64.52,64.58,137531.0,49.8428,49.8891,49.7734,49.8197,137531.0
2017-10-16 10:50:00,64.6,64.69,64.52,64.53,94041.0,49.8351,49.9045,49.7734,49.7811,94041.0
2017-10-16 11:00:00,64.54,64.58,64.39,64.53,177453.0,49.7888,49.8197,49.6731,49.7811,177453.0
2017-10-16 11:10:00,64.52,64.54,64.36,64.36,123718.0,49.7734,49.7888,49.6499,49.6499,123718.0
2017-10-16 11:20:00,64.38,64.49,64.33,64.35,121777.0,49.6654,49.7502,49.6268,49.6422,121777.0
2017-10-16 11:30:00,64.36,64.38,64.34,64.35,93472.0,49.6499,49.6654,49.6345,49.6422,93472.0
2017-10-16 11:40:00,64.34,64.36,64.13,64.14,85591.0,49.6345,49.6499,49.4725,49.4802,85591.0
2017-10-16 11:50:00,64.15,64.21,64.03,64.14,207966.0,49.4879,49.5342,49.3954,49.4802,207966.0
2017-10-16 12:00:00,64.13,64.15,63.74,63.78,223256.0,49.4725,49.4879,49.1717,49.2025,223256.0
2017-10-16 12:10:00,63.79,63.86,63.57,63.63,215668.0,49.2102,49.2642,49.0405,49.0868,215668.0
2017-10-16 12:20:00,63.62,63.83,63.57,63.76,123514.0,49.0791,49.2411,49.0405,49.1871,123514.0
2017-10-16 12:30:00,63.75,63.82,63.66,63.79,115875.0,49.1794,49.2334,49.1099,49.2102,115875.0
2017-10-16 12:40:00,63.79,63.91,63.76,63.83,129370.0,49.2102,49.3028,49.1871,49.2411,129370.0
2017-10-16 12:50:00,63.83,63.86,63.74,63.74,111691.0,49.2411,49.2642,49.1717,49.1717,111691.0
2017-10-16 13:00:00,63.73,63.74,63.6,63.63,86066.0,49.1639,49.1717,49.0636,49.0868,86066.0
2017-10-16 13:10:00,63.63,63.66,63.55,63.59,105983.0,49.0868,49.1099,49.0251,49.0559,105983.0
2017-10-16 13:20:00,63.59,63.75,63.54,63.74,66654.0,49.0559,49.1794,49.0174,49.1717,66654.0
2017-10-16 13:30:00,63.73,63.75,63.64,63.65,74726.0,49.1639,49.1794,49.0945,49.1022,74726.0
2017-10-16 13:40:00,63.65,63.71,63.65,63.71,52994.0,49.1022,49.1485,49.1022,49.1485,52994.0
2017-10-16 13:50:00,63.7,63.72,63.55,63.56,120939.0,49.1408,49.1562,49.0251,49.0328,120939.0
2017-10-16 14:00:00,63.55,63.57,63.41,63.57,161721.0,49.0251,49.0405,48.9171,49.0405,161721.0
2017-10-16 14:10:00,63.56,63.68,63.55,63.66,70882.0,49.0328,49.1254,49.0251,49.1099,70882.0
2017-10-16 14:20:00,63.66,63.69,63.57,63.64,53923.0,49.1099,49.1331,49.0405,49.0945,53923.0
2017-10-16 14:30:00,63.64,63.65,63.56,63.62,56981.0,49.0945,49.1022,49.0328,49.0791,56981.0
2017-10-16 14:40:00,63.61,63.62,63.46,63.5,102587.0,49.0714,49.0791,48.9556,48.9865,102587.0
2017-10-16 14:50:00,63.5,63.51,63.4,63.41,129198.0,48.9865,48.9942,48.9094,48.9171,129198.0
2017-10-16 15:00:00,63.4,63.41,63.31,63.38,271355.0,48.9094,48.9171,48.8399,48.8939,271355.0
2017-10-16 15:10:00,63.37,63.48,63.37,63.47,131811.0,48.8862,48.9711,48.8862,48.9634,131811.0
2017-10-16 15:20:00,63.47,63.53,63.43,63.48,140150.0,48.9634,49.0096,48.9325,48.9711,140150.0
2017-10-16 15:30:00,63.48,63.53,63.45,63.5,152572.0,48.9711,49.0096,48.9479,48.9865,152572.0
2017-10-16 15:40:00,63.5,63.52,63.45,63.51,207815.0,48.9865,49.0019,48.9479,48.9942,207815.0
2017-10-16 15:50:00,63.51,63.67,63.48,63.66,513817.0,48.9942,49.1176,48.9711,49.1099,513817.0
2017-10-17 09:30:00,63.63,63.87,63.51,63.66,167008.0,49.0868,49.2719,48.9942,49.1099,167008.0
2017-10-17 09:40:00,63.65,63.71,63.43,63.45,126155.0,49.1022,49.1485,48.9325,48.9479,126155.0
2017-10-17 09:50:00,63.45,63.75,63.41,63.74,128311.0,48.9479,49.1794,48.9171,49.1717,128311.0
2017-10-17 10:00:00,63.73,63.97,63.71,63.97,91079.0,49.1639,49.3491,49.1485,49.3491,91079.0
2017-10-17 10:10:00,63.96,64.11,63.89,64.03,145166.0,49.3414,49.4571,49.2874,49.3954,145166.0
2017-10-17 10:20:00,64.03,64.09,64.0,64.08,142678.0,49.3954,49.4417,49.3722,49.4339,142678.0
2017-10-17 10:30:00,64.08,64.13,64.0,64.12,224934.0,49.4339,49.4725,49.3722,49.4648,224934.0
2017-10-17 10:40:00,64.12,64.14,64.08,64.09,82418.0,49.4648,49.4802,49.4339,49.4417,82418.0
2017-10-17 10:50:00,64.09,64.1,63.95,64.02,142520.0,49.4417,49.4494,49.3337,49.3877,142520.0
2017-10-17 11:00:00,64.02,64.11,64.01,64.06,135281.0,49.3877,49.4571,49.3799,49.4185,135281.0
2017-10-17 11:10:00,64.06,64.07,63.98,64.0,121499.0,49.4185,49.4262,49.3568,49.3722,121499.0
2017-10-17 11:20:00,64.0,64.06,63.99,64.03,95487.0,49.3722,49.4185,49.3645,49.3954,95487.0
2017-10-17 11:30:00,64.03,64.04,63.94,63.99,81756.0,49.3954,49.4031,49.3259,49.3645,81756.0
2017-10-17 11:40:00,63.99,64.0,63.94,63.95,62095.0,49.3645,49.3722,49.3259,49.3337,62095.0
2017-10-17 11:50:00,63.95,64.0,63.89,63.99,49316.0,49.3337,49.3722,49.2874,49.3645,49316.0
2017-10-17 12:00:00,63.99,64.01,63.96,64.01,59234.0,49.3645,49.3799,49.3414,49.3799,59234.0
2017-10-17 12:10:00,64.01,64.08,63.99,64.05,66191.0,49.3799,49.4339,49.3645,49.4108,66191.0
2017-10-17 12:20:00,64.06,64.1,64.03,64.04,87097.0,49.4185,49.4494,49.3954,49.4031,87097.0
2017-10-17 12:30:00,64.04,64.06,64.01,64.03,47014.0,49.4031,49.4185,49.3799,49.3954,47014.0
2017-10-17 12:40:00,64.04,64.05,63.99,64.02,60798.0,49.4031,49.4108,49.3645,49.3877,60798.0
2017-10-17 12:50:00,64.01,64.05,63.95,63.96,49229.0,49.3799,49.4108,49.3337,49.3414,49229.0
2017-10-17 13:00:00,63.97,64.04,63.95,64.0,117656.0,49.3491,49.4031,49.3337,49.3722,117656.0
2017-10-17 13:10:00,64.0,64.0,63.95,63.99,74906.0,49.3722,49.3722,49.3337,49.3645,74906.0
2017-10-17 13:20:00,64.0,64.0,63.92,63.94,40603.0,49.3722,49.3722,49.3105,49.3259,40603.0
2017-10-17 13:30:00,63.94,63.95,63.91,63.92,73002.0,49.3259,49.3337,49.3028,49.3105,73002.0
2017-10-17 13:40:00,63.92,64.03,63.92,64.0,84230.0,49.3105,49.3954,49.3105,49.3722,84230.0
2017-10-17 13:50:00,64.0,64.14,64.0,64.14,48146.0,49.3722,49.4802,49.3722,49.4802,48146.0
2017-10-17 14:00:00,64.14,64.19,64.14,64.14,58931.0,49.4802,49.5188,49.4802,49.4802,58931.0
2017-10-17 14:10:00,64.14,64.16,64.08,64.16,52296.0,49.4802,49.4957,49.4339,49.4957,52296.0
2017-10-17 14:20:00,64.15,64.25,64.13,64.24,65318.0,49.4879,49.5651,49.4725,49.5574,65318.0
2017-10-17 14:30:00,64.24,64.25,64.19,64.2,55996.0,49.5574,49.5651,49.5188,49.5265,55996.0
2017-10-17 14:40:00,64.2,64.28,64.16,64.27,71490.0,49.5265,49.5882,49.4957,49.5805,71490.0
2017-10-17 14:50:00,64.26,64.28,64.21,64.23,59464.0,49.5728,49.5882,49.5342,49.5497,59464.0
2017-10-17 15:00:00,64.23,64.32,64.22,64.3,100279.0,49.5497,49.6191,49.5419,49.6037,100279.0
2017-10-17 15:10:00,64.3,64.37,64.26,64.26,113935.0,49.6037,49.6577,49.5728,49.5728,113935.0
2017-10-17 15:20:00,64.26,64.27,64.16,64.23,133938.0,49.5728,49.5805,49.4957,49.5497,133938.0
2017-10-17 15:30:00,64.22,64.29,64.18,64.2,147025.0,49.5419,49.5959,49.5111,49.5265,147025.0
2017-10-17 15:40:00,64.2,64.25,64.12,64.15,260795.0,49.5265,49.5651,49.4648,49.4879,260795.0
2017-10-17 15:50:00,64.14,64.22,64.06,64.18,378130.0,49.4802,49.5419,49.4185,49.5111,378130.0
2017-10-18 09:30:00,64.25,64.62,64.2,64.56,175371.0,49.5651,49.8505,49.5265,49.8042,175371.0
2017-10-18 09:40:00,64.6,64.7,64.54,64.62,102798.0,49.8351,49.9122,49.7888,49.8505,102798.0
2017-10-18 09:50:00,64.62,64.69,64.57,64.65,96838.0,49.8505,49.9045,49.8119,49.8737,96838.0
2017-10-18 10:00:00,64.64,64.65,64.16,64.41,211815.0,49.8659,49.8737,49.4957,49.6885,211815.0
2017-10-18 10:10:00,64.41,64.42,64.17,64.22,130324.0,49.6885,49.6962,49.5034,49.5419,130324.0
2017-10-18 10:20:00,64.23,64.24,64.01,64.04,391368.0,49.5497,49.5574,49.3799,49.4031,391368.0
2017-10-18 10:30:00,64.03,64.05,63.84,63.84,237440.0,49.3954,49.4108,49.2488,49.2488,237440.0
2017-10-18 10:40:00,63.85,63.96,63.83,63.87,96395.0,49.2565,49.3414,49.2411,49.2719,96395.0
2017-10-18 10:50:00,63.87,63.96,63.72,63.9,107798.0,49.2719,49.3414,49.1562,49.2951,107798.0
2017-10-18 11:00:00,63.92,63.93,63.83,63.88,45734.0,49.3105,49.3182,49.2411,49.2797,45734.0
2017-10-18 11:10:00,63.88,63.89,63.79,63.86,64748.0,49.2797,49.2874,49.2102,49.2642,64748.0
2017-10-18 11:20:00,63.86,63.93,63.85,63.91,64262.0,49.2642,49.3182,49.2565,49.3028,64262.0
2017-10-18 11:30:00,63.92,63.96,63.9,63.92,66565.0,49.3105,49.3414,49.2951,49.3105,66565.0
2017-10-18 11:40:00,63.92,63.93,63.83,63.83,63303.0,49.3105,49.3182,49.2411,49.2411,63303.0
2017-10-18 11:50:00,63.83,63.85,63.7,63.73,65056.0,49.2411,49.2565,49.1408,49.1639,65056.0
2017-10-18 12:00:00,63.74,63.79,63.66,63.79,75966.0,49.1717,49.2102,49.1099,49.2102,75966.0
2017-10-18 12:10:00,63.79,63.79,63.7,63.78,39235.0,49.2102,49.2102,49.1408,49.2025,39235.0
2017-10-18 12:20:00,63.78,63.85,63.75,63.78,54292.0,49.2025,49.2565,49.1794,49.2025,54292.0
2017-10-18 12:30:00,63.79,63.79,63.75,63.77,44022.0,49.2102,49.2102,49.1794,49.1948,44022.0
2017-10-18 12:40:00,63.77,63.78,63.73,63.74,28580.0,49.1948,49.2025,49.1639,49.1717,28580.0
2017-10-18 12:50:00,63.75,63.77,63.55,63.6,102322.0,49.1794,49.1948,49.0251,49.0636,102322.0
2017-10-18 13:00:00,63.61,63.68,63.6,63.62,86483.0,49.0714,49.1254,49.0636,49.0791,86483.0
2017-10-18 13:10:00,63.63,63.67,63.6,63.66,78167.0,49.0868,49.1176,49.0636,49.1099,78167.0
2017-10-18 13:20:00,63.67,63.68,63.59,63.65,116160.0,49.1176,49.1254,49.0559,49.1022,116160.0
2017-10-18 13:30:00,63.66,63.76,63.65,63.68,116138.0,49.1099,49.1871,49.1022,49.1254,116138.0
2017-10-18 13:40:00,63.68,63.74,63.68,63.72,108301.0,49.1254,49.1717,49.1254,49.1562,108301.0
2017-10-18 13:50:00,63.72,63.77,63.72,63.73,146856.0,49.1562,49.1948,49.1562,49.1639,146856.0
2017-10-18 14:00:00,63.72,63.8,63.7,63.76,122640.0,49.1562,49.2179,49.1408,49.1871,122640.0
2017-10-18 14:10:00,63.76,63.78,63.74,63.74,124182.0,49.1871,49.2025,49.1717,49.1717,124182.0
2017-10-18 14:20:00,63.74,63.78,63.7,63.78,208012.0,49.1717,49.2025,49.1408,49.2025,208012.0
2017-10-18 14:30:00,63.78,63.78,63.72,63.76,196087.0,49.2025,49.2025,49.1562,49.1871,196087.0
2017-10-18 14:40:00,63.76,63.76,63.63,63.71,162052.0,49.1871,49.1871,49.0868,49.1485,162052.0
2017-10-18 14:50:00,63.71,63.71,63.64,63.64,106635.0,49.1485,49.1485,49.0945,49.0945,106635.0
2017-10-18 15:00:00,63.65,63.72,63.64,63.67,103432.0,49.1022,49.1562,49.0945,49.1176,103432.0
2017-10-18 15:10:00,63.66,63.71,63.61,63.61,116766.0,49.1099,49.1485,49.0714,49.0714,116766.0
2017-10-18 15:20:00,63.61,63.65,63.57,63.65,133578.0,49.0714,49.1022,49.0405,49.1022,133578.0
2017-10-18 15:30:00,63.65,63.67,63.6,63.64,120918.0,49.1022,49.1176,49.0636,49.0945,120918.0
2017-10-18 15:40:00,63.65,63.72,63.59,63.59,227305.0,49.1022,49.1562,49.0559,49.0559,227305.0
2017-10-18 15:50:00,63.6,63.72,63.58,63.71,362839.0,49.0636,49.1562,49.0482,49.1485,362839.0
2017-10-19 09:30:00,63.82,64.16,63.7,64.13,217889.0,49.2334,49.4957,49.1408,49.4725,217889.0
2017-10-19 09:40:00,64.15,64.16,63.87,63.88,208158.0,49.4879,49.4957,49.2719,49.2797,208158.0
2017-10-19 09:50:00,63.88,63.93,63.67,63.71,130576.0,49.2797,49.3182,49.1176,49.1485,130576.0
2017-10-19 10:00:00,63.71,63.9,63.71,63.89,76801.0,49.1485,49.2951,49.1485,49.2874,76801.0
2017-10-19 10:10:00,63.89,64.27,63.86,64.23,134795.0,49.2874,49.5805,49.2642,49.5497,134795.0
2017-10-19 10:20:00,64.22,64.5,64.22,64.46,183710.0,49.5419,49.7579,49.5419,49.7271,183710.0
2017-10-19 10:30:00,64.45,64.56,64.41,64.52,189349.0,49.7194,49.8042,49.6885,49.7734,189349.0
2017-10-19 10:40:00,64.52,64.56,64.46,64.5,127341.0,49.7734,49.8042,49.7271,49.7579,127341.0
2017-10-19 10:50:00,64.5,64.54,64.4,64.46,107935.0,49.7579,49.7888,49.6808,49.7271,107935.0
2017-10-19 11:00:00,64.45,64.45,64.34,64.35,83460.0,49.7194,49.7194,49.6345,49.6422,83460.0
2017-10-19 11:10:00,64.36,64.36,64.16,64.17,70947.0,49.6499,49.6499,49.4957,49.5034,70947.0
2017-10-19 11:20:00,64.17,64.17,64.07,64.14,79951.0,49.5034,49.5034,49.4262,49.4802,79951.0
2017-10-19 11:30:00,64.14,64.18,64.1,64.17,62695.0,49.4802,49.5111,49.4494,49.5034,62695.0
2017-10-19 11:40:00,64.17,64.24,64.04,64.24,86539.0,49.5034,49.5574,49.4031,49.5574,86539.0
2017-10-19 11:50:00,64.24,64.27,64.2,64.23,51588.0,49.5574,49.5805,49.5265,49.5497,51588.0
2017-10-19 12:00:00,64.23,64.3,64.2,64.28,46548.0,49.5497,49.6037,49.5265,49.5882,46548.0
2017-10-19 12:10:00,64.28,64.33,64.28,64.31,50070.0,49.5882,49.6268,49.5882,49.6114,50070.0
2017-10-19 12:20:00,64.32,64.38,64.31,64.36,50541.0,49.6191,49.6654,49.6114,49.6499,50541.0
2017-10-19 12:30:00,64.36,64.45,64.34,64.41,38185.0,49.6499,49.7194,49.6345,49.6885,38185.0
2017-10-19 12:40:00,64.4,64.45,64.35,64.45,44574.0,49.6808,49.7194,49.6422,49.7194,44574.0
2017-10-19 12:50:00,64.45,64.5,64.43,64.44,45414.0,49.7194,49.7579,49.7039,49.7117,45414.0
2017-10-19 13:00:00,64.44,64.51,64.43,64.49,53477.0,49.7117,49.7657,49.7039,49.7502,53477.0
2017-10-19 13:10:00,64.49,64.55,64.47,64.49,46860.0,49.7502,49.7965,49.7348,49.7502,46860.0
2017-10-19 13:20:00,64.49,64.5,64.37,64.49,58723.0,49.7502,49.7579,49.6577,49.7502,58723.0
2017-10-19 13:30:00,64.49,64.58,64.47,64.51,71577.0,49.7502,49.8197,49.7348,49.7657,71577.0
2017-10-19 13:40:00,64.52,64.66,64.5,64.64,72911.0,49.7734,49.8814,49.7579,49.8659,72911.0
2017-10-19 13:50:00,64.64,64.66,64.54,64.59,57430.0,49.8659,49.8814,49.7888,49.8274,57430.0
2017-10-19 14:00:00,64.6,64.65,64.57,64.61,55975.0,49.8351,49.8737,49.8119,49.8428,55975.0
2017-10-19 14:10:00,64.62,64.62,64.46,64.57,61748.0,49.8505,49.8505,49.7271,49.8119,61748.0
2017-10-19 14:20:00,64.57,64.59,64.51,64.55,51420.0,49.8119,49.8274,49.7657,49.7965,51420.0
2017-10-19 14:30:00,64.55,64.58,64.46,64.47,64724.0,49.7965,49.8197,49.7271,49.7348,64724.0
2017-10-19 14:40:00,64.47,64.56,64.41,64.53,69380.0,49.7348,49.8042,49.6885,49.7811,69380.0
2017-10-19 14:50:00,64.53,64.57,64.48,64.55,43559.0,49.7811,49.8119,49.7425,49.7965,43559.0
2017-10-19 15:00:00,64.55,64.58,64.49,64.51,68159.0,49.7965,49.8197,49.7502,49.7657,68159.0
2017-10-19 15:10:00,64.5,64.52,64.47,64.49,91675.0,49.7579,49.7734,49.7348,49.7502,91675.0
2017-10-19 15:20:00,64.48,64.53,64.44,64.53,87539.0,49.7425,49.7811,49.7117,49.7811,87539.0
2017-10-19 15:30:00,64.53,64.55,64.5,64.5,113665.0,49.7811,49.7965,49.7579,49.7579,113665.0
2017-10-19 15:40:00,64.51,64.65,64.5,64.6,224476.0,49.7657,49.8737,49.7579,49.8351,224476.0
2017-10-19 15:50:00,64.59,64.69,64.59,64.65,518399.0,49.8274,49.9045,49.8274,49.8737,518399.0
2017-10-20 09:30:00,64.79,64.99,64.66,64.82,382454.0,49.9817,50.136,49.8814,50.0048,382454.0
2017-10-20 09:40:00,64.83,64.83,64.52,64.58,102213.0,50.0125,50.0125,49.7734,49.8197,102213.0
2017-10-20 09:50:00,64.58,64.59,64.21,64.26,150991.0,49.8197,49.8274,49.5342,49.5728,150991.0
2017-10-20 10:00:00,64.26,64.37,64.25,64.31,155304.0,49.5728,49.6577,49.5651,49.6114,155304.0
2017-10-20 10:10:00,64.32,64.45,64.26,64.43,82535.0,49.6191,49.7194,49.5728,49.7039,82535.0
2017-10-20 10:20:00,64.43,64.47,64.3,64.33,55907.0,49.7039,49.7348,49.6037,49.6268,55907.0
2017-10-20 10:30:00,64.33,64.46,64.32,64.44,60333.0,49.6268,49.7271,49.6191,49.7117,60333.0
2017-10-20 10:40:00,64.44,64.47,64.38,64.39,41366.0,49.7117,49.7348,49.6654,49.6731,41366.0
2017-10-20 10:50:00,64.4,64.43,64.3,64.34,79382.0,49.6808,49.7039,49.6037,49.6345,79382.0
2017-10-20 11:00:00,64.34,64.46,64.33,64.42,58985.0,49.6345,49.7271,49.6268,49.6962,58985.0
2017-10-20 11:10:00,64.42,64.43,64.34,64.37,73735.0,49.6962,49.7039,49.6345,49.6577,73735.0
2017-10-20 11:20:00,64.37,64.41,64.22,64.28,95226.0,49.6577,49.6885,49.5419,49.5882,95226.0
2017-10-20 11:30:00,64.29,64.32,64.25,64.28,41929.0,49.5959,49.6191,49.5651,49.5882,41929.0
2017-10-20 11:40:00,64.29,64.31,64.24,64.31,95043.0,49.5959,49.6114,49.5574,49.6114,95043.0
2017-10-20 11:50:00,64.32,64.43,64.32,64.41,47824.0,49.6191,49.7039,49.6191,49.6885,47824.0
2017-10-20 12:00:00,64.41,64.42,64.37,64.38,42329.0,49.6885,49.6962,49.6577,49.6654,42329.0
2017-10-20 12:10:00,64.37,64.44,64.37,64.42,51858.0,49.6577,49.7117,49.6577,49.6962,51858.0
2017-10-20 12:20:00,64.43,64.5,64.43,64.46,36941.0,49.7039,49.7579,49.7039,49.7271,36941.0
2017-10-20 12:30:00,64.47,64.49,64.39,64.47,70746.0,49.7348,49.7502,49.6731,49.7348,70746.0
2017-10-20 12:40:00,64.47,64.48,64.41,64.41,39797.0,49.7348,49.7425,49.6885,49.6885,39797.0
2017-10-20 12:50:00,64.42,64.43,64.37,64.41,58243.0,49.6962,49.7039,49.6577,49.6885,58243.0
2017-10-20 13:00:00,64.42,64.44,64.41,64.43,37494.0,49.6962,49.7117,49.6885,49.7039,37494.0
2017-10-20 13:10:00,64.44,64.44,64.33,64.37,50646.0,49.7117,49.7117,49.6268,49.6577,50646.0
2017-10-20 13:20:00,64.37,64.5,64.34,64.5,72682.0,49.6577,49.7579,49.6345,49.7579,72682.0
2017-10-20 13:30:00,64.49,64.5,64.46,64.46,70583.0,49.7502,49.7579,49.7271,49.7271,70583.0
2017-10-20 13:40:00,64.46,64.52,64.46,64.5,72138.0,49.7271,49.7734,49.7271,49.7579,72138.0
2017-10-20 13:50:00,64.51,64.61,64.5,64.59,47100.0,49.7657,49.8428,49.7579,49.8274,47100.0
2017-10-20 14:00:00,64.59,64.59,64.52,64.57,33260.0,49.8274,49.8274,49.7734,49.8119,33260.0
2017-10-20 14:10:00,64.57,64.63,64.54,64.63,52454.0,49.8119,49.8582,49.7888,49.8582,52454.0
2017-10-20 14:20:00,64.62,64.62,64.52,64.54,59644.0,49.8505,49.8505,49.7734,49.7888,59644.0
2017-10-20 14:30:00,64.55,64.55,64.43,64.53,104949.0,49.7965,49.7965,49.7039,49.7811,104949.0
2017-10-20 14:40:00,64.54,64.54,64.47,64.48,39765.0,49.7888,49.7888,49.7348,49.7425,39765.0
2017-10-20 14:50:00,64.49,64.5,64.38,64.38,101666.0,49.7502,49.7579,49.6654,49.6654,101666.0
2017-10-20 15:00:00,64.38,64.5,64.38,64.48,56407.0,49.6654,49.7579,49.6654,49.7425,56407.0
2017-10-20 15:10:00,64.48,64.5,64.44,64.48,177465.0,49.7425,49.7579,49.7117,49.7425,177465.0
2017-10-20 15:20:00,64.48,64.51,64.41,64.45,73241.0,49.7425,49.7657,49.6885,49.7194,73241.0
2017-10-20 15:30:00,64.45,64.54,64.44,64.46,99138.0,49.7194,49.7888,49.7117,49.7271,99138.0
2017-10-20 15:40:00,64.45,64.49,64.39,64.41,213700.0,49.7194,49.7502,49.6731,49.6885,213700.0
2017-10-20 15:50:00,64.41,64.45,64.32,64.43,446902.0,49.6885,49.7194,49.6191,49.7039,446902.0
2017-10-23 09:30:00,64.62,64.69,64.31,64.35,187045.0,49.8505,49.9045,49.6114,49.6422,187045.0
2017-10-23 09:40:00,64.34,64.42,64.25,64.25,114251.0,49.6345,49.6962,49.5651,49.5651,114251.0
2017-10-23 09:50:00,64.27,64.35,64.17,64.33,109861.0,49.5805,49.6422,49.5034,49.6268,109861.0
2017-10-23 10:00:00,64.33,64.33,64.19,64.27,144049.0,49.6268,49.6268,49.5188,49.5805,144049.0
2017-10-23 10:10:00,64.27,64.47,64.23,64.47,132458.0,49.5805,49.7348,49.5497,49.7348,132458.0
2017-10-23 10:20:00,64.47,64.47,64.4,64.41,125842.0,49.7348,49.7348,49.6808,49.6885,125842.0
2017-10-23 10:30:00,64.4,64.68,64.4,64.58,122924.0,49.6808,49.8968,49.6808,49.8197,122924.0
2017-10-23 10:40:00,64.57,64.59,64.46,64.5,117010.0,49.8119,49.8274,49.7271,49.7579,117010.0
2017-10-23 10:50:00,64.5,64.59,64.48,64.56,89756.0,49.7579,49.8274,49.7425,49.8042,89756.0
2017-10-23 11:00:00,64.56,64.59,64.52,64.53,56853.0,49.8042,49.8274,49.7734,49.7811,56853.0
2017-10-23 11:10:00,64.53,64.54,64.41,64.44,79374.0,49.7811,49.7888,49.6885,49.7117,79374.0
2017-10-23 11:20:00,64.44,64.5,64.42,64.47,75193.0,49.7117,49.7579,49.6962,49.7348,75193.0
2017-10-23 11:30:00,64.47,64.47,64.28,64.37,109705.0,49.7348,49.7348,49.5882,49.6577,109705.0
2017-10-23 11:40:00,64.37,64.46,64.37,64.45,37667.0,49.6577,49.7271,49.6577,49.7194,37667.0
2017-10-23 11:50:00,64.45,64.46,64.36,64.36,42998.0,49.7194,49.7271,49.6499,49.6499,42998.0
2017-10-23 12:00:00,64.37,64.43,64.35,64.4,51482.0,49.6577,49.7039,49.6422,49.6808,51482.0
2017-10-23 12:10:00,64.4,64.42,64.35,64.35,60775.0,49.6808,49.6962,49.6422,49.6422,60775.0
2017-10-23 12:20:00,64.36,64.46,64.35,64.37,78068.0,49.6499,49.7271,49.6422,49.6577,78068.0
2017-10-23 12:30:00,64.38,64.41,64.33,64.36,42304.0,49.6654,49.6885,49.6268,49.6499,42304.0
2017-10-23 12:40:00,64.36,64.36,64.3,64.34,38919.0,49.6499,49.6499,49.6037,49.6345,38919.0
2017-10-23 12:50:00,64.34,64.37,64.32,64.34,66088.0,49.6345,49.6577,49.6191,49.6345,66088.0
2017-10-23 13:00:00,64.34,64.38,64.33,64.34,34346.0,49.6345,49.6654,49.6268,49.6345,34346.0
2017-10-23 13:10:00,64.35,64.35,64.26,64.28,54327.0,49.6422,49.6422,49.5728,49.5882,54327.0
2017-10-23 13:20:00,64.28,64.31,64.25,64.28,46736.0,49.5882,49.6114,49.5651,49.5882,46736.0
2017-10-23 13:30:00,64.29,64.33,64.26,64.3,38184.0,49.5959,49.6268,49.5728,49.6037,38184.0
2017-10-23 13:40:00,64.3,64.43,64.3,64.39,60936.0,49.6037,49.7039,49.6037,49.6731,60936.0
2017-10-23 13:50:00,64.39,64.41,64.33,64.33,49931.0,49.6731,49.6885,49.6268,49.6268,49931.0
2017-10-23 14:00:00,64.33,64.38,64.31,64.35,57216.0,49.6268,49.6654,49.6114,49.6422,57216.0
2017-10-23 14:10:00,64.35,64.38,64.19,64.2,203246.0,49.6422,49.6654,49.5188,49.5265,203246.0
2017-10-23 14:20:00,64.21,64.26,64.16,64.22,89287.0,49.5342,49.5728,49.4957,49.5419,89287.0
2017-10-23 14:30:00,64.23,64.24,64.1,64.13,119733.0,49.5497,49.5574,49.4494,49.4725,119733.0
2017-10-23 14:40:00,64.13,64.18,63.86,63.87,200202.0,49.4725,49.5111,49.2642,49.2719,200202.0
2017-10-23 14:50:00,63.87,64.04,63.86,64.01,308590.0,49.2719,49.4031,49.2642,49.3799,308590.0
2017-10-23 15:00:00,64.01,64.06,63.97,64.05,121626.0,49.3799,49.4185,49.3491,49.4108,121626.0
2017-10-23 15:10:00,64.05,64.08,63.99,64.03,150684.0,49.4108,49.4339,49.3645,49.3954,150684.0
2017-10-23 15:20:00,64.03,64.07,63.95,63.97,94275.0,49.3954,49.4262,49.3337,49.3491,94275.0
2017-10-23 15:30:00,63.97,64.0,63.81,63.88,164250.0,49.3491,49.3722,49.2257,49.2797,164250.0
2017-10-23 15:40:00,63.88,63.92,63.82,63.87,198573.0,49.2797,49.3105,49.2334,49.2719,198573.0
2017-10-23 15:50:00,63.88,63.88,63.69,63.76,711145.0,49.2797,49.2797,49.1331,49.1871,711145.0
2017-10-24 09:30:00,63.75,63.97,63.45,63.61,157664.0,49.1794,49.3491,48.9479,49.0714,157664.0
2017-10-24 09:40:00,63.59,63.68,63.49,63.49,111690.0,49.0559,49.1254,48.9788,48.9788,111690.0
2017-10-24 09:50:00,63.49,63.76,63.36,63.72,194105.0,48.9788,49.1871,48.8785,49.1562,194105.0
2017-10-24 10:00:00,63.74,63.85,63.69,63.76,176406.0,49.1717,49.2565,49.1331,49.1871,176406.0
2017-10-24 10:10:00,63.76,63.79,63.58,63.71,144138.0,49.1871,49.2102,49.0482,49.1485,144138.0
2017-10-24 10:20:00,63.7,63.75,63.64,63.7,124482.0,49.1408,49.1794,49.0945,49.1408,124482.0
2017-10-24 10:30:00,63.7,63.75,63.67,63.73,210639.0,49.1408,49.1794,49.1176,49.1639,210639.0
2017-10-24 10:40:00,63.74,63.75,63.66,63.68,109944.0,49.1717,49.1794,49.1099,49.1254,109944.0
2017-10-24 10:50:00,63.69,63.75,63.63,63.73,151032.0,49.1331,49.1794,49.0868,49.1639,151032.0
2017-10-24 11:00:00,63.72,63.89,63.72,63.77,154714.0,49.1562,49.2874,49.1562,49.1948,154714.0
2017-10-24 11:10:00,63.77,63.8,63.65,63.8,151891.0,49.1948,49.2179,49.1022,49.2179,151891.0
2017-10-24 11:20:00,63.8,63.81,63.69,63.75,133317.0,49.2179,49.2257,49.1331,49.1794,133317.0
2017-10-24 11:30:00,63.75,63.8,63.71,63.75,131024.0,49.1794,49.2179,49.1485,49.1794,131024.0
2017-10-24 11:40:00,63.75,63.82,63.71,63.77,121068.0,49.1794,49.2334,49.1485,49.1948,121068.0
2017-10-24 11:50:00,63.77,63.91,63.76,63.91,64206.0,49.1948,49.3028,49.1871,49.3028,64206.0
2017-10-24 12:00:00,63.91,64.05,63.9,64.02,132770.0,49.3028,49.4108,49.2951,49.3877,132770.0
2017-10-24 12:10:00,64.02,64.03,63.99,64.01,141919.0,49.3877,49.3954,49.3645,49.3799,141919.0
2017-10-24 12:20:00,64.01,64.04,63.93,63.93,121491.0,49.3799,49.4031,49.3182,49.3182,121491.0
2017-10-24 12:30:00,63.93,63.98,63.88,63.89,52880.0,49.3182,49.3568,49.2797,49.2874,52880.0
2017-10-24 12:40:00,63.9,63.9,63.86,63.88,51194.0,49.2951,49.2951,49.2642,49.2797,51194.0
2017-10-24 12:50:00,63.88,63.9,63.8,63.87,97530.0,49.2797,49.2951,49.2179,49.2719,97530.0
2017-10-24 13:00:00,63.87,63.87,63.76,63.77,69553.0,49.2719,49.2719,49.1871,49.1948,69553.0
2017-10-24 13:10:00,63.77,63.79,63.72,63.73,46552.0,49.1948,49.2102,49.1562,49.1639,46552.0
2017-10-24 13:20:00,63.73,63.76,63.64,63.65,72886.0,49.1639,49.1871,49.0945,49.1022,72886.0
2017-10-24 13:30:00,63.66,63.7,63.65,63.68,62604.0,49.1099,49.1408,49.1022,49.1254,62604.0
2017-10-24 13:40:00,63.68,63.71,63.65,63.68,83324.0,49.1254,49.1485,49.1022,49.1254,83324.0
2017-10-24 13:50:00,63.68,63.69,63.64,63.64,106451.0,49.1254,49.1331,49.0945,49.0945,106451.0
2017-10-24 14:00:00,63.65,63.78,63.63,63.75,104095.0,49.1022,49.2025,49.0868,49.1794,104095.0
2017-10-24 14:10:00,63.74,63.76,63.68,63.72,83313.0,49.1717,49.1871,49.1254,49.1562,83313.0
2017-10-24 14:20:00,63.72,63.75,63.67,63.75,106515.0,49.1562,49.1794,49.1176,49.1794,106515.0
2017-10-24 14:30:00,63.75,63.75,63.65,63.67,91424.0,49.1794,49.1794,49.1022,49.1176,91424.0
2017-10-24 14:40:00,63.67,63.75,63.62,63.74,82665.0,49.1176,49.1794,49.0791,49.1717,82665.0
2017-10-24 14:50:00,63.74,63.75,63.61,63.69,91048.0,49.1717,49.1794,49.0714,49.1331,91048.0
2017-10-24 15:00:00,63.7,63.71,63.58,63.62,85422.0,49.1408,49.1485,49.0482,49.0791,85422.0
2017-10-24 15:10:00,63.62,63.67,63.6,63.65,85963.0,49.0791,49.1176,49.0636,49.1022,85963.0
2017-10-24 15:20:00,63.65,63.7,63.62,63.67,64511.0,49.1022,49.1408,49.0791,49.1176,64511.0
2017-10-24 15:30:00,63.67,63.75,63.64,63.72,90317.0,49.1176,49.1794,49.0945,49.1562,90317.0
2017-10-24 15:40:00,63.73,63.77,63.54,63.54,230249.0,49.1639,49.1948,49.0174,49.0174,230249.0
2017-10-24 15:50:00,63.55,63.68,63.43,63.68,692881.0,49.0251,49.1254,48.9325,49.1254,692881.0
2017-10-25 09:30:00,63.46,64.06,63.41,64.06,261857.0,48.9556,49.4185,48.9171,49.4185,261857.0
2017-10-25 09:40:00,64.07,64.3,63.99,64.3,160924.0,49.4262,49.6037,49.3645,49.6037,160924.0
2017-10-25 09:50:00,64.28,64.34,64.1,64.21,180861.0,49.5882,49.6345,49.4494,49.5342,180861.0
2017-10-25 10:00:00,64.18,64.5,63.97,64.41,171085.0,49.5111,49.7579,49.3491,49.6885,171085.0
2017-10-25 10:10:00,64.41,64.56,64.39,64.48,362140.0,49.6885,49.8042,49.6731,49.7425,362140.0
2017-10-25 10:20:00,64.5,64.53,64.39,64.41,139488.0,49.7579,49.7811,49.6731,49.6885,139488.0
2017-10-25 10:30:00,64.4,64.53,64.34,64.51,171714.0,49.6808,49.7811,49.6345,49.7657,171714.0
2017-10-25 10:40:00,64.51,64.51,64.27,64.37,124751.0,49.7657,49.7657,49.5805,49.6577,124751.0
2017-10-25 10:50:00,64.38,64.45,64.06,64.06,83396.0,49.6654,49.7194,49.4185,49.4185,83396.0
2017-10-25 11:00:00,64.06,64.15,63.94,64.07,84416.0,49.4185,49.4879,49.3259,49.4262,84416.0
2017-10-25 11:10:00,64.08,64.15,63.92,63.97,122505.0,49.4339,49.4879,49.3105,49.3491,122505.0
2017-10-25 11:20:00,63.98,64.13,63.92,64.13,108168.0,49.3568,49.4725,49.3105,49.4725,108168.0
2017-10-25 11:30:00,64.12,64.15,64.03,64.1,96917.0,49.4648,49.4879,49.3954,49.4494,96917.0
2017-10-25 11:40:00,64.1,64.31,64.09,64.31,96190.0,49.4494,49.6114,49.4417,49.6114,96190.0
2017-10-25 11:50:00,64.3,64.33,64.11,64.21,83538.0,49.6037,49.6268,49.4571,49.5342,83538.0
2017-10-25 12:00:00,64.2,64.21,64.08,64.14,58657.0,49.5265,49.5342,49.4339,49.4802,58657.0
2017-10-25 12:10:00,64.14,64.16,64.02,64.07,66818.0,49.4802,49.4957,49.3877,49.4262,66818.0
2017-10-25 12:20:00,64.08,64.14,63.9,63.93,72901.0,49.4339,49.4802,49.2951,49.3182,72901.0
2017-10-25 12:30:00,63.94,64.02,63.94,64.02,54510.0,49.3259,49.3877,49.3259,49.3877,54510.0
2017-10-25 12:40:00,64.02,64.15,64.0,64.07,63815.0,49.3877,49.4879,49.3722,49.4262,63815.0
2017-10-25 12:50:00,64.07,64.24,64.07,64.23,49098.0,49.4262,49.5574,49.4262,49.5497,49098.0
2017-10-25 13:00:00,64.23,64.24,64.13,64.2,55201.0,49.5497,49.5574,49.4725,49.5265,55201.0
2017-10-25 13:10:00,64.19,64.21,64.15,64.19,51845.0,49.5188,49.5342,49.4879,49.5188,51845.0
2017-10-25 13:20:00,64.18,64.21,64.11,64.14,43289.0,49.5111,49.5342,49.4571,49.4802,43289.0
2017-10-25 13:30:00,64.14,64.24,64.14,64.21,45926.0,49.4802,49.5574,49.4802,49.5342,45926.0
2017-10-25 13:40:00,64.2,64.24,64.2,64.23,46605.0,49.5265,49.5574,49.5265,49.5497,46605.0
2017-10-25 13:50:00,64.23,64.3,64.2,64.23,80748.0,49.5497,49.6037,49.5265,49.5497,80748.0
2017-10-25 14:00:00,64.23,64.32,64.22,64.28,68623.0,49.5497,49.6191,49.5419,49.5882,68623.0
2017-10-25 14:10:00,64.28,64.3,64.22,64.29,67587.0,49.5882,49.6037,49.5419,49.5959,67587.0
2017-10-25 14:20:00,64.28,64.29,64.22,64.22,74113.0,49.5882,49.5959,49.5419,49.5419,74113.0
2017-10-25 14:30:00,64.23,64.32,64.22,64.22,88654.0,49.5497,49.6191,49.5419,49.5419,88654.0
2017-10-25 14:40:00,64.23,64.25,64.15,64.2,63080.0,49.5497,49.5651,49.4879,49.5265,63080.0
2017-10-25 14:50:00,64.2,64.27,64.12,64.12,119186.0,49.5265,49.5805,49.4648,49.4648,119186.0
2017-10-25 15:00:00,64.12,64.12,64.06,64.09,89812.0,49.4648,49.4648,49.4185,49.4417,89812.0
2017-10-25 15:10:00,64.09,64.19,64.09,64.19,121841.0,49.4417,49.5188,49.4417,49.5188,121841.0
2017-10-25 15:20:00,64.19,64.19,64.0,64.0,188378.0,49.5188,49.5188,49.3722,49.3722,188378.0
2017-10-25 15:30:00,64.01,64.11,64.0,64.02,237278.0,49.3799,49.4571,49.3722,49.3877,237278.0
2017-10-25 15:40:00,64.02,64.05,63.87,63.9,293785.0,49.3877,49.4108,49.2719,49.2951,293785.0
2017-10-25 15:50:00,63.91,64.13,63.9,64.0,530563.0,49.3028,49.4725,49.2951,49.3722,530563.0
2017-10-26 09:30:00,62.51,63.25,61.25,62.34,639162.0,48.2228,48.7936,47.2508,48.0916,639162.0
2017-10-26 09:40:00,62.35,62.5,61.67,61.73,445561.0,48.0993,48.2151,47.5748,47.6211,445561.0
2017-10-26 09:50:00,61.73,61.86,61.49,61.75,360063.0,47.6211,47.7213,47.4359,47.6365,360063.0
2017-10-26 10:00:00,61.74,61.78,61.45,61.52,393680.0,47.6288,47.6596,47.4051,47.4591,393680.0
2017-10-26 10:10:00,61.52,61.52,61.04,61.23,419643.0,47.4591,47.4591,47.0888,47.2353,419643.0
2017-10-26 10:20:00,61.23,61.4,60.88,60.97,291549.0,47.2353,47.3665,46.9653,47.0348,291549.0
2017-10-26 10:30:00,60.98,61.27,60.9,61.16,329398.0,47.0425,47.2662,46.9808,47.1813,329398.0
2017-10-26 10:40:00,61.15,61.57,61.15,61.45,532216.0,47.1736,47.4976,47.1736,47.4051,532216.0
2017-10-26 10:50:00,61.46,61.87,61.45,61.66,587014.0,47.4128,47.7291,47.4051,47.5671,587014.0
2017-10-26 11:00:00,61.66,61.7,61.34,61.46,396993.0,47.5671,47.5979,47.3202,47.4128,396993.0
2017-10-26 11:10:00,61.43,61.44,61.05,61.13,148286.0,47.3896,47.3973,47.0965,47.1582,148286.0
2017-10-26 11:20:00,61.12,61.39,61.04,61.3,270944.0,47.1505,47.3588,47.0888,47.2893,270944.0
2017-10-26 11:30:00,61.3,61.43,61.21,61.24,203898.0,47.2893,47.3896,47.2199,47.243,203898.0
2017-10-26 11:40:00,61.25,61.35,61.18,61.21,221893.0,47.2508,47.3279,47.1968,47.2199,221893.0
2017-10-26 11:50:00,61.21,61.26,61.07,61.15,160637.0,47.2199,47.2585,47.1119,47.1736,160637.0
2017-10-26 12:00:00,61.15,61.23,61.09,61.13,174319.0,47.1736,47.2353,47.1273,47.1582,174319.0
2017-10-26 12:10:00,61.13,61.55,61.11,61.51,368646.0,47.1582,47.4822,47.1428,47.4513,368646.0
2017-10-26 12:20:00,61.51,61.69,61.41,61.44,416076.0,47.4513,47.5902,47.3742,47.3973,416076.0
2017-10-26 12:30:00,61.43,61.67,61.42,61.5,170241.0,47.3896,47.5748,47.3819,47.4436,170241.0
2017-10-26 12:40:00,61.49,61.59,61.44,61.51,66687.0,47.4359,47.5131,47.3973,47.4513,66687.0
2017-10-26 12:50:00,61.5,61.6,61.36,61.36,273327.0,47.4436,47.5208,47.3356,47.3356,273327.0
2017-10-26 13:00:00,61.37,61.38,61.1,61.1,131500.0,47.3433,47.351,47.135,47.135,131500.0
2017-10-26 13:10:00,61.12,61.32,61.02,61.31,122312.0,47.1505,47.3048,47.0733,47.297,122312.0
2017-10-26 13:20:00,61.3,61.32,61.12,61.25,81425.0,47.2893,47.3048,47.1505,47.2508,81425.0
2017-10-26 13:30:00,61.24,61.25,61.11,61.19,54663.0,47.243,47.2508,47.1428,47.2045,54663.0
2017-10-26 13:40:00,61.19,61.24,61.15,61.16,61777.0,47.2045,47.243,47.1736,47.1813,61777.0
2017-10-26 13:50:00,61.16,61.28,61.07,61.21,94926.0,47.1813,47.2739,47.1119,47.2199,94926.0
2017-10-26 14:00:00,61.22,61.24,61.11,61.15,97916.0,47.2276,47.243,47.1428,47.1736,97916.0
2017-10-26 14:10:00,61.15,61.17,61.06,61.08,86038.0,47.1736,47.189,47.1042,47.1196,86038.0
2017-10-26 14:20:00,61.08,61.16,61.07,61.09,142484.0,47.1196,47.1813,47.1119,47.1273,142484.0
2017-10-26 14:30:00,61.09,61.11,60.91,60.93,194509.0,47.1273,47.1428,46.9885,47.0039,194509.0
2017-10-26 14:40:00,60.93,60.99,60.71,60.76,239816.0,47.0039,47.0502,46.8342,46.8728,239816.0
2017-10-26 14:50:00,60.75,60.91,60.73,60.9,208579.0,46.865,46.9885,46.8496,46.9808,208579.0
2017-10-26 15:00:00,60.9,60.96,60.8,60.85,167520.0,46.9808,47.027,46.9036,46.9422,167520.0
2017-10-26 15:10:00,60.85,60.85,60.71,60.75,217481.0,46.9422,46.9422,46.8342,46.865,217481.0
2017-10-26 15:20:00,60.75,60.78,60.63,60.66,232669.0,46.865,46.8882,46.7725,46.7956,232669.0
2017-10-26 15:30:00,60.66,60.68,60.4,60.55,371719.0,46.7956,46.811,46.595,46.7108,371719.0
2017-10-26 15:40:00,60.55,60.77,60.53,60.72,568089.0,46.7108,46.8805,46.6953,46.8419,568089.0
2017-10-26 15:50:00,60.72,61.05,60.71,60.94,1090360.0,46.8419,47.0965,46.8342,47.0116,1090360.0
2017-10-27 09:30:00,60.98,61.69,60.98,61.3,320309.0,47.0425,47.5902,47.0425,47.2893,320309.0
2017-10-27 09:40:00,61.3,61.33,60.89,60.99,193286.0,47.2893,47.3125,46.973,47.0502,193286.0
2017-10-27 09:50:00,60.99,61.14,60.93,61.01,133763.0,47.0502,47.1659,47.0039,47.0656,133763.0
2017-10-27 10:00:00,61.01,61.11,60.95,60.95,118164.0,47.0656,47.1428,47.0193,47.0193,118164.0
2017-10-27 10:10:00,60.95,61.19,60.87,60.88,179005.0,47.0193,47.2045,46.9576,46.9653,179005.0
2017-10-27 10:20:00,60.88,60.91,60.57,60.63,195153.0,46.9653,46.9885,46.7262,46.7725,195153.0
2017-10-27 10:30:00,60.65,60.75,60.61,60.73,122898.0,46.7879,46.865,46.757,46.8496,122898.0
2017-10-27 10:40:00,60.74,60.85,60.59,60.76,200194.0,46.8573,46.9422,46.7416,46.8728,200194.0
2017-10-27 10:50:00,60.77,60.8,60.56,60.61,128341.0,46.8805,46.9036,46.7185,46.757,128341.0
2017-10-27 11:00:00,60.61,60.65,60.41,60.41,160798.0,46.757,46.7879,46.6028,46.6028,160798.0
2017-10-27 11:10:00,60.42,60.45,60.23,60.36,182395.0,46.6105,46.6336,46.4639,46.5642,182395.0
2017-10-27 11:20:00,60.37,60.62,60.26,60.57,151055.0,46.5719,46.7648,46.487,46.7262,151055.0
2017-10-27 11:30:00,60.56,60.57,60.4,60.51,116660.0,46.7185,46.7262,46.595,46.6799,116660.0
2017-10-27 11:40:00,60.52,60.6,60.45,60.51,74776.0,46.6876,46.7493,46.6336,46.6799,74776.0
2017-10-27 11:50:00,60.51,60.55,60.45,60.49,102431.0,46.6799,46.7108,46.6336,46.6645,102431.0
2017-10-27 12:00:00,60.49,60.6,60.48,60.52,89750.0,46.6645,46.7493,46.6568,46.6876,89750.0
2017-10-27 12:10:00,60.52,60.56,60.32,60.37,151977.0,46.6876,46.7185,46.5333,46.5719,151977.0
2017-10-27 12:20:00,60.36,60.38,60.25,60.28,174525.0,46.5642,46.5796,46.4793,46.5025,174525.0
2017-10-27 12:30:00,60.29,60.41,60.27,60.34,62179.0,46.5102,46.6028,46.4948,46.5488,62179.0
2017-10-27 12:40:00,60.34,60.35,60.28,60.28,94430.0,46.5488,46.5565,46.5025,46.5025,94430.0
2017-10-27 12:50:00,60.29,60.29,60.17,60.19,117985.0,46.5102,46.5102,46.4176,46.433,117985.0
2017-10-27 13:00:00,60.19,60.25,60.15,60.15,141025.0,46.433,46.4793,46.4022,46.4022,141025.0
2017-10-27 13:10:00,60.15,60.21,60.11,60.14,137740.0,46.4022,46.4485,46.3713,46.3945,137740.0
2017-10-27 13:20:00,60.14,60.15,60.06,60.13,171607.0,46.3945,46.4022,46.3327,46.3867,171607.0
2017-10-27 13:30:00,60.13,60.13,60.04,60.05,163369.0,46.3867,46.3867,46.3173,46.325,163369.0
2017-10-27 13:40:00,60.05,60.08,59.81,60.06,278188.0,46.325,46.3482,46.1399,46.3327,278188.0
2017-10-27 13:50:00,60.05,60.13,60.04,60.07,401815.0,46.325,46.3867,46.3173,46.3405,401815.0
2017-10-27 14:00:00,60.08,60.09,59.95,60.05,181555.0,46.3482,46.3559,46.2479,46.325,181555.0
2017-10-27 14:10:00,60.05,60.07,60.0,60.06,198256.0,46.325,46.3405,46.2865,46.3327,198256.0
2017-10-27 14:20:00,60.06,60.08,60.01,60.01,242066.0,46.3327,46.3482,46.2942,46.2942,242066.0
2017-10-27 14:30:00,60.0,60.15,60.0,60.01,251929.0,46.2865,46.4022,46.2865,46.2942,251929.0
2017-10-27 14:40:00,60.02,60.2,60.01,60.12,232812.0,46.3019,46.4407,46.2942,46.379,232812.0
2017-10-27 14:50:00,60.12,60.16,60.08,60.16,157233.0,46.379,46.4099,46.3482,46.4099,157233.0
2017-10-27 15:00:00,60.15,60.15,59.98,60.0,169187.0,46.4022,46.4022,46.271,46.2865,169187.0
2017-10-27 15:10:00,60.01,60.08,59.93,60.0,220418.0,46.2942,46.3482,46.2325,46.2865,220418.0
2017-10-27 15:20:00,60.0,60.1,60.0,60.09,166047.0,46.2865,46.3636,46.2865,46.3559,166047.0
2017-10-27 15:30:00,60.1,60.13,60.02,60.03,156908.0,46.3636,46.3867,46.3019,46.3096,156908.0
2017-10-27 15:40:00,60.03,60.04,59.95,59.99,292686.0,46.3096,46.3173,46.2479,46.2787,292686.0
2017-10-27 15:50:00,60.0,60.02,59.79,59.84,1090673.0,46.2865,46.3019,46.1245,46.163,1090673.0
2017-10-30 09:30:00,61.09,61.53,60.28,61.28,633217.0,47.1273,47.4668,46.5025,47.2739,633217.0
2017-10-30 09:40:00,61.26,61.28,60.84,60.87,292923.0,47.2585,47.2739,46.9345,46.9576,292923.0
2017-10-30 09:50:00,60.87,61.09,60.77,60.91,201895.0,46.9576,47.1273,46.8805,46.9885,201895.0
2017-10-30 10:00:00,60.91,61.06,60.81,60.98,198052.0,46.9885,47.1042,46.9113,47.0425,198052.0
2017-10-30 10:10:00,60.98,61.17,60.92,61.11,309586.0,47.0425,47.189,46.9962,47.1428,309586.0
2017-10-30 10:20:00,61.1,61.23,61.04,61.16,174781.0,47.135,47.2353,47.0888,47.1813,174781.0
2017-10-30 10:30:00,61.16,61.42,61.12,61.25,285028.0,47.1813,47.3819,47.1505,47.2508,285028.0
2017-10-30 10:40:00,61.25,61.26,61.14,61.14,122851.0,47.2508,47.2585,47.1659,47.1659,122851.0
2017-10-30 10:50:00,61.14,61.22,61.11,61.15,139839.0,47.1659,47.2276,47.1428,47.1736,139839.0
2017-10-30 11:00:00,61.15,61.16,61.04,61.13,103587.0,47.1736,47.1813,47.0888,47.1582,103587.0
2017-10-30 11:10:00,61.12,61.18,61.0,61.0,116764.0,47.1505,47.1968,47.0579,47.0579,116764.0
2017-10-30 11:20:00,60.99,61.17,60.98,61.16,93124.0,47.0502,47.189,47.0425,47.1813,93124.0
2017-10-30 11:30:00,61.16,61.16,60.97,61.01,185399.0,47.1813,47.1813,47.0348,47.0656,185399.0
2017-10-30 11:40:00,61.01,61.07,60.9,60.9,109991.0,47.0656,47.1119,46.9808,46.9808,109991.0
2017-10-30 11:50:00,60.91,60.95,60.87,60.92,118598.0,46.9885,47.0193,46.9576,46.9962,118598.0
2017-10-30 12:00:00,60.92,61.02,60.87,60.9,193018.0,46.9962,47.0733,46.9576,46.9808,193018.0
2017-10-30 12:10:00,60.9,61.01,60.88,60.98,118645.0,46.9808,47.0656,46.9653,47.0425,118645.0
2017-10-30 12:20:00,60.98,61.05,60.93,60.95,110000.0,47.0425,47.0965,47.0039,47.0193,110000.0
2017-10-30 12:30:00,60.96,61.01,60.89,60.98,100484.0,47.027,47.0656,46.973,47.0425,100484.0
2017-10-30 12:40:00,60.98,61.04,60.91,60.95,141066.0,47.0425,47.0888,46.9885,47.0193,141066.0
2017-10-30 12:50:00,60.96,61.0,60.92,60.92,80088.0,47.027,47.0579,46.9962,46.9962,80088.0
2017-10-30 13:00:00,60.93,60.95,60.85,60.92,126593.0,47.0039,47.0193,46.9422,46.9962,126593.0
2017-10-30 13:10:00,60.91,60.92,60.86,60.88,80450.0,46.9885,46.9962,46.9499,46.9653,80450.0
2017-10-30 13:20:00,60.89,60.9,60.79,60.84,107946.0,46.973,46.9808,46.8959,46.9345,107946.0
2017-10-30 13:30:00,60.84,60.85,60.7,60.72,116998.0,46.9345,46.9422,46.8265,46.8419,116998.0
2017-10-30 13:40:00,60.73,60.75,60.65,60.65,85785.0,46.8496,46.865,46.7879,46.7879,85785.0
2017-10-30 13:50:00,60.66,60.68,60.48,60.49,112317.0,46.7956,46.811,46.6568,46.6645,112317.0
2017-10-30 14:00:00,60.5,60.5,60.39,60.48,125578.0,46.6722,46.6722,46.5873,46.6568,125578.0
2017-10-30 14:10:00,60.48,60.71,60.47,60.65,133277.0,46.6568,46.8342,46.649,46.7879,133277.0
2017-10-30 14:20:00,60.65,60.73,60.64,60.67,102082.0,46.7879,46.8496,46.7802,46.8033,102082.0
2017-10-30 14:30:00,60.67,60.73,60.61,60.73,75737.0,46.8033,46.8496,46.757,46.8496,75737.0
2017-10-30 14:40:00,60.73,60.92,60.69,60.89,158542.0,46.8496,46.9962,46.8188,46.973,158542.0
2017-10-30 14:50:00,60.9,60.99,60.88,60.92,162062.0,46.9808,47.0502,46.9653,46.9962,162062.0
2017-10-30 15:00:00,60.92,60.95,60.86,60.94,174018.0,46.9962,47.0193,46.9499,47.0116,174018.0
2017-10-30 15:10:00,60.95,60.99,60.86,60.9,147419.0,47.0193,47.0502,46.9499,46.9808,147419.0
2017-10-30 15:20:00,60.91,60.93,60.85,60.93,128994.0,46.9885,47.0039,46.9422,47.0039,128994.0
2017-10-30 15:30:00,60.93,61.1,60.91,61.1,172462.0,47.0039,47.135,46.9885,47.135,172462.0
2017-10-30 15:40:00,61.09,61.13,60.98,61.01,364686.0,47.1273,47.1582,47.0425,47.0656,364686.0
2017-10-30 15:50:00,61.02,61.02,60.84,60.84,702005.0,47.0733,47.0733,46.9345,46.9345,702005.0
2017-10-31 09:30:00,60.94,61.19,60.89,61.04,276509.0,47.0116,47.2045,46.973,47.0888,276509.0
2017-10-31 09:40:00,61.05,61.07,60.85,60.95,205766.0,47.0965,47.1119,46.9422,47.0193,205766.0
2017-10-31 09:50:00,60.95,61.04,60.9,60.93,133533.0,47.0193,47.0888,46.9808,47.0039,133533.0
2017-10-31 10:00:00,60.94,61.02,60.84,60.97,168238.0,47.0116,47.0733,46.9345,47.0348,168238.0
2017-10-31 10:10:00,60.99,61.01,60.85,60.92,104869.0,47.0502,47.0656,46.9422,46.9962,104869.0
2017-10-31 10:20:00,60.92,61.08,60.91,60.98,187175.0,46.9962,47.1196,46.9885,47.0425,187175.0
2017-10-31 10:30:00,60.99,61.22,60.95,61.09,240699.0,47.0502,47.2276,47.0193,47.1273,240699.0
2017-10-31 10:40:00,61.08,61.18,61.03,61.05,119270.0,47.1196,47.1968,47.081,47.0965,119270.0
2017-10-31 10:50:00,61.06,61.09,60.68,60.76,146235.0,47.1042,47.1273,46.811,46.8728,146235.0
2017-10-31 11:00:00,60.75,61.0,60.74,60.94,187440.0,46.865,47.0579,46.8573,47.0116,187440.0
2017-10-31 11:10:00,60.94,61.07,60.91,61.05,177803.0,47.0116,47.1119,46.9885,47.0965,177803.0
2017-10-31 11:20:00,61.05,61.09,60.94,60.95,110345.0,47.0965,47.1273,47.0116,47.0193,110345.0
2017-10-31 11:30:00,60.95,61.14,60.95,61.08,111462.0,47.0193,47.1659,47.0193,47.1196,111462.0
2017-10-31 11:40:00,61.09,61.33,61.08,61.31,142027.0,47.1273,47.3125,47.1196,47.297,142027.0
2017-10-31 11:50:00,61.31,61.38,61.22,61.31,126768.0,47.297,47.351,47.2276,47.297,126768.0
2017-10-31 12:00:00,61.31,61.45,61.3,61.42,127777.0,47.297,47.4051,47.2893,47.3819,127777.0
2017-10-31 12:10:00,61.42,61.47,61.39,61.45,120415.0,47.3819,47.4205,47.3588,47.4051,120415.0
2017-10-31 12:20:00,61.45,61.54,61.37,61.46,157549.0,47.4051,47.4745,47.3433,47.4128,157549.0
2017-10-31 12:30:00,61.47,61.58,61.45,61.57,103596.0,47.4205,47.5053,47.4051,47.4976,103596.0
2017-10-31 12:40:00,61.57,61.62,61.44,61.53,131169.0,47.4976,47.5362,47.3973,47.4668,131169.0
2017-10-31 12:50:00,61.53,61.6,61.46,61.54,89738.0,47.4668,47.5208,47.4128,47.4745,89738.0
2017-10-31 13:00:00,61.55,61.66,61.54,61.66,125351.0,47.4822,47.5671,47.4745,47.5671,125351.0
2017-10-31 13:10:00,61.66,61.7,61.55,61.57,203761.0,47.5671,47.5979,47.4822,47.4976,203761.0
2017-10-31 13:20:00,61.58,61.59,61.5,61.5,72287.0,47.5053,47.5131,47.4436,47.4436,72287.0
2017-10-31 13:30:00,61.51,61.53,61.41,61.45,65627.0,47.4513,47.4668,47.3742,47.4051,65627.0
2017-10-31 13:40:00,61.44,61.45,61.35,61.41,63678.0,47.3973,47.4051,47.3279,47.3742,63678.0
2017-10-31 13:50:00,61.4,61.41,61.31,61.32,60635.0,47.3665,47.3742,47.297,47.3048,60635.0
2017-10-31 14:00:00,61.32,61.35,61.24,61.27,122743.0,47.3048,47.3279,47.243,47.2662,122743.0
2017-10-31 14:10:00,61.27,61.32,61.26,61.32,60357.0,47.2662,47.3048,47.2585,47.3048,60357.0
2017-10-31 14:20:00,61.32,61.45,61.28,61.44,78540.0,47.3048,47.4051,47.2739,47.3973,78540.0
2017-10-31 14:30:00,61.45,61.47,61.42,61.47,110489.0,47.4051,47.4205,47.3819,47.4205,110489.0
2017-10-31 14:40:00,61.47,61.49,61.32,61.37,97543.0,47.4205,47.4359,47.3048,47.3433,97543.0
2017-10-31 14:50:00,61.37,61.47,61.36,61.46,196569.0,47.3433,47.4205,47.3356,47.4128,196569.0
2017-10-31 15:00:00,61.46,61.67,61.45,61.64,166419.0,47.4128,47.5748,47.4051,47.5516,166419.0
2017-10-31 15:10:00,61.64,61.83,61.63,61.82,274269.0,47.5516,47.6982,47.5439,47.6905,274269.0
2017-10-31 15:20:00,61.82,61.9,61.78,61.84,227390.0,47.6905,47.7522,47.6596,47.7059,227390.0
2017-10-31 15:30:00,61.84,61.84,61.63,61.64,261574.0,47.7059,47.7059,47.5439,47.5516,261574.0
2017-10-31 15:40:00,61.64,61.87,61.62,61.73,559431.0,47.5516,47.7291,47.5362,47.6211,559431.0
2017-10-31 15:50:00,61.73,61.75,61.64,61.64,540682.0,47.6211,47.6365,47.5516,47.5516,540682.0
2017-11-01 09:30:00,61.86,62.11,61.49,61.86,214159.0,47.7213,47.9142,47.4359,47.7213,214159.0
2017-11-01 09:40:00,61.86,61.88,61.73,61.8,97222.0,47.7213,47.7368,47.6211,47.6751,97222.0
2017-11-01 09:50:00,61.81,61.88,61.75,61.75,113047.0,47.6828,47.7368,47.6365,47.6365,113047.0
2017-11-01 10:00:00,61.76,61.96,61.72,61.94,165070.0,47.6442,47.7985,47.6133,47.7831,165070.0
2017-11-01 10:10:00,61.94,62.18,61.9,62.16,145818.0,47.7831,47.9682,47.7522,47.9528,145818.0
2017-11-01 10:20:00,62.16,62.27,62.1,62.25,107257.0,47.9528,48.0376,47.9065,48.0222,107257.0
2017-11-01 10:30:00,62.24,62.31,62.03,62.03,115014.0,48.0145,48.0685,47.8525,47.8525,115014.0
2017-11-01 10:40:00,62.03,62.07,61.97,62.07,80662.0,47.8525,47.8833,47.8062,47.8833,80662.0
2017-11-01 10:50:00,62.08,62.12,61.9,61.98,133511.0,47.8911,47.9219,47.7522,47.8139,133511.0
2017-11-01 11:00:00,61.98,62.0,61.9,61.95,131290.0,47.8139,47.8293,47.7522,47.7908,131290.0
2017-11-01 11:10:00,61.96,61.99,61.85,61.96,79219.0,47.7985,47.8216,47.7136,47.7985,79219.0
2017-11-01 11:20:00,61.96,61.99,61.91,61.97,56018.0,47.7985,47.8216,47.7599,47.8062,56018.0
2017-11-01 11:30:00,61.97,61.99,61.87,61.92,76607.0,47.8062,47.8216,47.7291,47.7676,76607.0
2017-11-01 11:40:00,61.92,61.94,61.8,61.8,84168.0,47.7676,47.7831,47.6751,47.6751,84168.0
2017-11-01 11:50:00,61.8,61.82,61.72,61.76,82325.0,47.6751,47.6905,47.6133,47.6442,82325.0
2017-11-01 12:00:00,61.77,61.9,61.71,61.9,47783.0,47.6519,47.7522,47.6056,47.7522,47783.0
2017-11-01 12:10:00,61.9,62.02,61.88,62.02,54626.0,47.7522,47.8448,47.7368,47.8448,54626.0
2017-11-01 12:20:00,62.02,62.16,62.01,62.15,83341.0,47.8448,47.9528,47.8371,47.9451,83341.0
2017-11-01 12:30:00,62.14,62.14,62.03,62.06,65255.0,47.9373,47.9373,47.8525,47.8756,65255.0
2017-11-01 12:40:00,62.07,62.08,61.94,61.99,55050.0,47.8833,47.8911,47.7831,47.8216,55050.0
2017-11-01 12:50:00,61.98,62.07,61.95,62.07,55273.0,47.8139,47.8833,47.7908,47.8833,55273.0
2017-11-01 13:00:00,62.06,62.08,61.99,62.0,49488.0,47.8756,47.8911,47.8216,47.8293,49488.0
2017-11-01 13:10:00,62.01,62.04,61.98,62.01,53884.0,47.8371,47.8602,47.8139,47.8371,53884.0
2017-11-01 13:20:00,62.0,62.11,62.0,62.11,38021.0,47.8293,47.9142,47.8293,47.9142,38021.0
2017-11-01 13:30:00,62.11,62.11,62.01,62.05,91403.0,47.9142,47.9142,47.8371,47.8679,91403.0
2017-11-01 13:40:00,62.04,62.14,62.03,62.12,53217.0,47.8602,47.9373,47.8525,47.9219,53217.0
2017-11-01 13:50:00,62.11,62.14,62.04,62.05,64904.0,47.9142,47.9373,47.8602,47.8679,64904.0
2017-11-01 14:00:00,62.04,62.16,62.04,62.16,73088.0,47.8602,47.9528,47.8602,47.9528,73088.0
2017-11-01 14:10:00,62.15,62.19,62.11,62.15,64820.0,47.9451,47.9759,47.9142,47.9451,64820.0
2017-11-01 14:20:00,62.16,62.2,62.06,62.12,74929.0,47.9528,47.9836,47.8756,47.9219,74929.0
2017-11-01 14:30:00,62.11,62.23,62.08,62.21,91224.0,47.9142,48.0068,47.8911,47.9913,91224.0
2017-11-01 14:40:00,62.21,62.24,62.15,62.18,62295.0,47.9913,48.0145,47.9451,47.9682,62295.0
2017-11-01 14:50:00,62.18,62.2,62.1,62.12,67120.0,47.9682,47.9836,47.9065,47.9219,67120.0
2017-11-01 15:00:00,62.12,62.14,62.06,62.14,85219.0,47.9219,47.9373,47.8756,47.9373,85219.0
2017-11-01 15:10:00,62.14,62.21,62.12,62.19,88395.0,47.9373,47.9913,47.9219,47.9759,88395.0
2017-11-01 15:20:00,62.19,62.19,62.15,62.17,76711.0,47.9759,47.9759,47.9451,47.9605,76711.0
2017-11-01 15:30:00,62.17,62.33,62.14,62.33,174245.0,47.9605,48.0839,47.9373,48.0839,174245.0
2017-11-01 15:40:00,62.33,62.35,62.15,62.16,192778.0,48.0839,48.0993,47.9451,47.9528,192778.0
2017-11-01 15:50:00,62.17,62.2,62.11,62.13,322338.0,47.9605,47.9836,47.9142,47.9296,322338.0
2017-11-02 09:30:00,62.15,62.41,62.09,62.11,158809.0,47.9451,48.1456,47.8988,47.9142,158809.0
2017-11-02 09:40:00,62.1,62.1,61.78,61.82,51236.0,47.9065,47.9065,47.6596,47.6905,51236.0
2017-11-02 09:50:00,61.82,62.01,61.73,62.01,65059.0,47.6905,47.8371,47.6211,47.8371,65059.0
2017-11-02 10:00:00,62.01,62.15,61.82,61.84,125253.0,47.8371,47.9451,47.6905,47.7059,125253.0
2017-11-02 10:10:00,61.84,61.93,61.73,61.88,82067.0,47.7059,47.7753,47.6211,47.7368,82067.0
2017-11-02 10:20:00,61.86,62.21,61.84,62.17,77787.0,47.7213,47.9913,47.7059,47.9605,77787.0
2017-11-02 10:30:00,62.19,62.36,62.19,62.36,89385.0,47.9759,48.1071,47.9759,48.1071,89385.0
2017-11-02 10:40:00,62.36,62.55,62.35,62.55,104837.0,48.1071,48.2536,48.0993,48.2536,104837.0
2017-11-02 10:50:00,62.54,62.63,62.48,62.58,151970.0,48.2459,48.3154,48.1996,48.2768,151970.0
2017-11-02 11:00:00,62.58,62.87,62.56,62.86,146204.0,48.2768,48.5005,48.2614,48.4928,146204.0
2017-11-02 11:10:00,62.85,62.87,62.64,62.67,94272.0,48.4851,48.5005,48.3231,48.3462,94272.0
2017-11-02 11:20:00,62.68,62.73,62.45,62.47,96105.0,48.3539,48.3925,48.1765,48.1919,96105.0
2017-11-02 11:30:00,62.47,62.71,62.47,62.7,107343.0,48.1919,48.3771,48.1919,48.3694,107343.0
2017-11-02 11:40:00,62.7,62.78,62.61,62.76,84007.0,48.3694,48.4311,48.2999,48.4156,84007.0
2017-11-02 11:50:00,62.76,62.76,62.45,62.49,62194.0,48.4156,48.4156,48.1765,48.2073,62194.0
2017-11-02 12:00:00,62.49,62.61,62.43,62.56,52929.0,48.2073,48.2999,48.1611,48.2614,52929.0
2017-11-02 12:10:00,62.57,62.6,62.46,62.51,60546.0,48.2691,48.2922,48.1842,48.2228,60546.0
2017-11-02 12:20:00,62.5,62.56,62.44,62.48,55908.0,48.2151,48.2614,48.1688,48.1996,55908.0
2017-11-02 12:30:00,62.49,62.54,62.46,62.51,70356.0,48.2073,48.2459,48.1842,48.2228,70356.0
2017-11-02 12:40:00,62.5,62.52,62.43,62.51,59944.0,48.2151,48.2305,48.1611,48.2228,59944.0
2017-11-02 12:50:00,62.5,62.56,62.48,62.54,50005.0,48.2151,48.2614,48.1996,48.2459,50005.0
2017-11-02 13:00:00,62.53,62.54,62.31,62.31,44030.0,48.2382,48.2459,48.0685,48.0685,44030.0
2017-11-02 13:10:00,62.31,62.39,62.26,62.37,52941.0,48.0685,48.1302,48.0299,48.1148,52941.0
2017-11-02 13:20:00,62.36,62.36,62.22,62.25,44546.0,48.1071,48.1071,47.9991,48.0222,44546.0
2017-11-02 13:30:00,62.25,62.31,62.23,62.3,53497.0,48.0222,48.0685,48.0068,48.0608,53497.0
2017-11-02 13:40:00,62.31,62.34,62.26,62.29,56098.0,48.0685,48.0916,48.0299,48.0531,56098.0
2017-11-02 13:50:00,62.28,62.3,62.2,62.26,51118.0,48.0453,48.0608,47.9836,48.0299,51118.0
2017-11-02 14:00:00,62.26,62.28,62.2,62.2,50225.0,48.0299,48.0453,47.9836,47.9836,50225.0
2017-11-02 14:10:00,62.21,62.21,62.15,62.21,62459.0,47.9913,47.9913,47.9451,47.9913,62459.0
2017-11-02 14:20:00,62.2,62.24,62.16,62.2,66008.0,47.9836,48.0145,47.9528,47.9836,66008.0
2017-11-02 14:30:00,62.2,62.23,62.19,62.22,39969.0,47.9836,48.0068,47.9759,47.9991,39969.0
2017-11-02 14:40:00,62.21,62.21,62.12,62.14,69395.0,47.9913,47.9913,47.9219,47.9373,69395.0
2017-11-02 14:50:00,62.14,62.17,62.09,62.09,45910.0,47.9373,47.9605,47.8988,47.8988,45910.0
2017-11-02 15:00:00,62.1,62.1,62.05,62.07,55321.0,47.9065,47.9065,47.8679,47.8833,55321.0
2017-11-02 15:10:00,62.07,62.11,62.06,62.11,76269.0,47.8833,47.9142,47.8756,47.9142,76269.0
2017-11-02 15:20:00,62.11,62.16,62.08,62.14,83423.0,47.9142,47.9528,47.8911,47.9373,83423.0
2017-11-02 15:30:00,62.14,62.16,62.12,62.13,109720.0,47.9373,47.9528,47.9219,47.9296,109720.0
2017-11-02 15:40:00,62.13,62.18,62.08,62.1,125648.0,47.9296,47.9682,47.8911,47.9065,125648.0
2017-11-02 15:50:00,62.1,62.23,62.09,62.22,273472.0,47.9065,48.0068,47.8988,47.9991,273472.0
2017-11-03 09:30:00,62.08,62.25,61.93,62.05,111817.0,47.8911,48.0222,47.7753,47.8679,111817.0
2017-11-03 09:40:00,62.04,62.17,62.02,62.09,69923.0,47.8602,47.9605,47.8448,47.8988,69923.0
2017-11-03 09:50:00,62.09,62.1,61.95,62.1,49620.0,47.8988,47.9065,47.7908,47.9065,49620.0
2017-11-03 10:00:00,62.08,62.14,62.07,62.1,51170.0,47.8911,47.9373,47.8833,47.9065,51170.0
2017-11-03 10:10:00,62.12,62.13,62.05,62.08,38929.0,47.9219,47.9296,47.8679,47.8911,38929.0
2017-11-03 10:20:00,62.07,62.09,62.0,62.0,41296.0,47.8833,47.8988,47.8293,47.8293,41296.0
2017-11-03 10:30:00,62.0,62.02,61.9,61.97,48403.0,47.8293,47.8448,47.7522,47.8062,48403.0
2017-11-03 10:40:00,61.97,62.0,61.88,61.9,37231.0,47.8062,47.8293,47.7368,47.7522,37231.0
2017-11-03 10:50:00,61.91,61.91,61.81,61.88,49811.0,47.7599,47.7599,47.6828,47.7368,49811.0
2017-11-03 11:00:00,61.88,61.91,61.79,61.91,123695.0,47.7368,47.7599,47.6673,47.7599,123695.0
2017-11-03 11:10:00,61.91,62.01,61.82,61.83,68991.0,47.7599,47.8371,47.6905,47.6982,68991.0
2017-11-03 11:20:00,61.83,62.02,61.82,62.0,51844.0,47.6982,47.8448,47.6905,47.8293,51844.0
2017-11-03 11:30:00,62.01,62.01,61.95,61.98,42211.0,47.8371,47.8371,47.7908,47.8139,42211.0
2017-11-03 11:40:00,61.98,62.12,61.98,62.11,52606.0,47.8139,47.9219,47.8139,47.9142,52606.0
2017-11-03 11:50:00,62.11,62.15,62.04,62.08,95814.0,47.9142,47.9451,47.8602,47.8911,95814.0
2017-11-03 12:00:00,62.09,62.12,61.98,61.98,69356.0,47.8988,47.9219,47.8139,47.8139,69356.0
2017-11-03 12:10:00,61.99,62.1,61.96,62.04,81743.0,47.8216,47.9065,47.7985,47.8602,81743.0
2017-11-03 12:20:00,62.04,62.08,62.01,62.02,69264.0,47.8602,47.8911,47.8371,47.8448,69264.0
2017-11-03 12:30:00,62.02,62.04,61.96,61.96,67782.0,47.8448,47.8602,47.7985,47.7985,67782.0
2017-11-03 12:40:00,61.97,62.12,61.96,62.07,51294.0,47.8062,47.9219,47.7985,47.8833,51294.0
2017-11-03 12:50:00,62.07,62.08,62.01,62.03,41675.0,47.8833,47.8911,47.8371,47.8525,41675.0
2017-11-03 13:00:00,62.03,62.06,62.01,62.01,38896.0,47.8525,47.8756,47.8371,47.8371,38896.0
2017-11-03 13:10:00,62.0,62.05,61.97,62.03,59903.0,47.8293,47.8679,47.8062,47.8525,59903.0
2017-11-03 13:20:00,62.03,62.04,61.9,61.93,52894.0,47.8525,47.8602,47.7522,47.7753,52894.0
2017-11-03 13:30:00,61.94,61.97,61.89,61.9,36830.0,47.7831,47.8062,47.7445,47.7522,36830.0
2017-11-03 13:40:00,61.9,61.97,61.88,61.94,47633.0,47.7522,47.8062,47.7368,47.7831,47633.0
2017-11-03 13:50:00,61.95,61.96,61.91,61.91,47398.0,47.7908,47.7985,47.7599,47.7599,47398.0
2017-11-03 14:00:00,61.92,61.94,61.9,61.94,52462.0,47.7676,47.7831,47.7522,47.7831,52462.0
2017-11-03 14:10:00,61.93,61.94,61.84,61.86,58136.0,47.7753,47.7831,47.7059,47.7213,58136.0
2017-11-03 14:20:00,61.87,62.0,61.83,61.98,65439.0,47.7291,47.8293,47.6982,47.8139,65439.0
2017-11-03 14:30:00,61.98,62.11,61.97,62.03,60280.0,47.8139,47.9142,47.8062,47.8525,60280.0
2017-11-03 14:40:00,62.03,62.16,62.02,62.16,53763.0,47.8525,47.9528,47.8448,47.9528,53763.0
2017-11-03 14:50:00,62.16,62.19,62.12,62.12,36171.0,47.9528,47.9759,47.9219,47.9219,36171.0
2017-11-03 15:00:00,62.12,62.13,62.05,62.1,63710.0,47.9219,47.9296,47.8679,47.9065,63710.0
2017-11-03 15:10:00,62.1,62.16,62.07,62.12,81106.0,47.9065,47.9528,47.8833,47.9219,81106.0
2017-11-03 15:20:00,62.12,62.17,62.06,62.08,68340.0,47.9219,47.9605,47.8756,47.8911,68340.0
2017-11-03 15:30:00,62.09,62.12,62.04,62.11,111862.0,47.8988,47.9219,47.8602,47.9142,111862.0
2017-11-03 15:40:00,62.1,62.2,62.08,62.18,155920.0,47.9065,47.9836,47.8911,47.9682,155920.0
2017-11-03 15:50:00,62.18,62.22,62.08,62.22,306273.0,47.9682,47.9991,47.8911,47.9991,306273.0
2017-11-06 09:30:00,62.24,62.27,61.92,62.15,120859.0,48.0145,48.0376,47.7676,47.9451,120859.0
2017-11-06 09:40:00,62.14,62.17,61.8,61.88,94185.0,47.9373,47.9605,47.6751,47.7368,94185.0
2017-11-06 09:50:00,61.88,61.89,61.44,61.46,101986.0,47.7368,47.7445,47.3973,47.4128,101986.0
2017-11-06 10:00:00,61.47,61.59,61.42,61.47,87187.0,47.4205,47.5131,47.3819,47.4205,87187.0
2017-11-06 10:10:00,61.47,61.5,61.28,61.47,139151.0,47.4205,47.4436,47.2739,47.4205,139151.0
2017-11-06 10:20:00,61.46,61.58,61.43,61.45,78386.0,47.4128,47.5053,47.3896,47.4051,78386.0
2017-11-06 10:30:00,61.43,61.45,61.28,61.34,55967.0,47.3896,47.4051,47.2739,47.3202,55967.0
2017-11-06 10:40:00,61.33,61.7,61.29,61.68,139683.0,47.3125,47.5979,47.2816,47.5825,139683.0
2017-11-06 10:50:00,61.69,61.88,61.48,61.68,237654.0,47.5902,47.7368,47.4282,47.5825,237654.0
2017-11-06 11:00:00,61.66,61.81,61.65,61.68,35840.0,47.5671,47.6828,47.5593,47.5825,35840.0
2017-11-06 11:10:00,61.68,61.81,61.68,61.77,39917.0,47.5825,47.6828,47.5825,47.6519,39917.0
2017-11-06 11:20:00,61.78,61.85,61.74,61.83,44037.0,47.6596,47.7136,47.6288,47.6982,44037.0
2017-11-06 11:30:00,61.82,61.84,61.68,61.7,52875.0,47.6905,47.7059,47.5825,47.5979,52875.0
2017-11-06 11:40:00,61.7,61.76,61.65,61.74,73838.0,47.5979,47.6442,47.5593,47.6288,73838.0
2017-11-06 11:50:00,61.73,61.73,61.59,61.6,62070.0,47.6211,47.6211,47.5131,47.5208,62070.0
2017-11-06 12:00:00,61.6,61.71,61.6,61.67,32220.0,47.5208,47.6056,47.5208,47.5748,32220.0
2017-11-06 12:10:00,61.67,61.69,61.66,61.66,15006.0,47.5748,47.5902,47.5671,47.5671,15006.0
2017-11-06 12:20:00,61.66,61.73,61.64,61.73,49693.0,47.5671,47.6211,47.5516,47.6211,49693.0
2017-11-06 12:30:00,61.72,61.81,61.72,61.78,29555.0,47.6133,47.6828,47.6133,47.6596,29555.0
2017-11-06 12:40:00,61.78,61.86,61.77,61.84,22106.0,47.6596,47.7213,47.6519,47.7059,22106.0
2017-11-06 12:50:00,61.85,61.87,61.65,61.67,50642.0,47.7136,47.7291,47.5593,47.5748,50642.0
2017-11-06 13:00:00,61.67,61.7,61.6,61.66,46455.0,47.5748,47.5979,47.5208,47.5671,46455.0
2017-11-06 13:10:00,61.66,61.68,61.57,61.57,33407.0,47.5671,47.5825,47.4976,47.4976,33407.0
2017-11-06 13:20:00,61.58,61.59,61.41,61.45,60481.0,47.5053,47.5131,47.3742,47.4051,60481.0
2017-11-06 13:30:00,61.46,61.51,61.42,61.51,38853.0,47.4128,47.4513,47.3819,47.4513,38853.0
2017-11-06 13:40:00,61.51,61.63,61.49,61.61,52426.0,47.4513,47.5439,47.4359,47.5285,52426.0
2017-11-06 13:50:00,61.62,61.64,61.59,61.61,27971.0,47.5362,47.5516,47.5131,47.5285,27971.0
2017-11-06 14:00:00,61.6,61.64,61.58,61.62,61047.0,47.5208,47.5516,47.5053,47.5362,61047.0
2017-11-06 14:10:00,61.61,61.67,61.6,61.66,54771.0,47.5285,47.5748,47.5208,47.5671,54771.0
2017-11-06 14:20:00,61.66,61.74,61.65,61.67,43394.0,47.5671,47.6288,47.5593,47.5748,43394.0
2017-11-06 14:30:00,61.68,61.68,61.6,61.62,62322.0,47.5825,47.5825,47.5208,47.5362,62322.0
2017-11-06 14:40:00,61.62,61.76,61.59,61.72,216861.0,47.5362,47.6442,47.5131,47.6133,216861.0
2017-11-06 14:50:00,61.72,61.76,61.68,61.72,148240.0,47.6133,47.6442,47.5825,47.6133,148240.0
2017-11-06 15:00:00,61.73,61.76,61.68,61.72,162431.0,47.6211,47.6442,47.5825,47.6133,162431.0
2017-11-06 15:10:00,61.72,61.79,61.7,61.79,75943.0,47.6133,47.6673,47.5979,47.6673,75943.0
2017-11-06 15:20:00,61.78,61.85,61.74,61.84,91604.0,47.6596,47.7136,47.6288,47.7059,91604.0
2017-11-06 15:30:00,61.84,61.87,61.78,61.8,111768.0,47.7059,47.7291,47.6596,47.6751,111768.0
2017-11-06 15:40:00,61.8,61.81,61.7,61.72,200646.0,47.6751,47.6828,47.5979,47.6133,200646.0
2017-11-06 15:50:00,61.71,61.75,61.68,61.69,409279.0,47.6056,47.6365,47.5825,47.5902,409279.0
2017-11-07 09:30:00,61.58,61.9,61.45,61.81,131519.0,47.5053,47.7522,47.4051,47.6828,131519.0
2017-11-07 09:40:00,61.81,61.95,61.81,61.95,74841.0,47.6828,47.7908,47.6828,47.7908,74841.0
2017-11-07 09:50:00,61.95,62.11,61.92,62.02,69213.0,47.7908,47.9142,47.7676,47.8448,69213.0
2017-11-07 10:00:00,62.01,62.02,61.81,61.9,52239.0,47.8371,47.8448,47.6828,47.7522,52239.0
2017-11-07 10:10:00,61.91,61.96,61.72,61.73,58957.0,47.7599,47.7985,47.6133,47.6211,58957.0
2017-11-07 10:20:00,61.72,61.73,61.63,61.72,68880.0,47.6133,47.6211,47.5439,47.6133,68880.0
2017-11-07 10:30:00,61.72,61.78,61.66,61.69,58537.0,47.6133,47.6596,47.5671,47.5902,58537.0
2017-11-07 10:40:00,61.69,61.74,61.64,61.67,56881.0,47.5902,47.6288,47.5516,47.5748,56881.0
2017-11-07 10:50:00,61.68,61.75,61.64,61.72,50880.0,47.5825,47.6365,47.5516,47.6133,50880.0
2017-11-07 11:00:00,61.71,62.0,61.71,62.0,69606.0,47.6056,47.8293,47.6056,47.8293,69606.0
2017-11-07 11:10:00,61.98,62.22,61.97,62.17,245228.0,47.8139,47.9991,47.8062,47.9605,245228.0
2017-11-07 11:20:00,62.17,62.19,61.95,62.19,141712.0,47.9605,47.9759,47.7908,47.9759,141712.0
2017-11-07 11:30:00,62.19,62.32,62.17,62.26,113427.0,47.9759,48.0762,47.9605,48.0299,113427.0
2017-11-07 11:40:00,62.24,62.43,62.18,62.34,82738.0,48.0145,48.1611,47.9682,48.0916,82738.0
2017-11-07 11:50:00,62.34,62.36,62.21,62.32,99382.0,48.0916,48.1071,47.9913,48.0762,99382.0
2017-11-07 12:00:00,62.32,62.34,62.19,62.23,53826.0,48.0762,48.0916,47.9759,48.0068,53826.0
2017-11-07 12:10:00,62.23,62.32,62.17,62.32,47896.0,48.0068,48.0762,47.9605,48.0762,47896.0
2017-11-07 12:20:00,62.31,62.33,62.28,62.32,46275.0,48.0685,48.0839,48.0453,48.0762,46275.0
2017-11-07 12:30:00,62.32,62.32,62.24,62.24,58535.0,48.0762,48.0762,48.0145,48.0145,58535.0
2017-11-07 12:40:00,62.23,62.25,62.1,62.11,61174.0,48.0068,48.0222,47.9065,47.9142,61174.0
2017-11-07 12:50:00,62.1,62.24,62.09,62.17,41607.0,47.9065,48.0145,47.8988,47.9605,41607.0
2017-11-07 13:00:00,62.17,62.17,62.1,62.11,32090.0,47.9605,47.9605,47.9065,47.9142,32090.0
2017-11-07 13:10:00,62.11,62.11,61.93,62.01,76789.0,47.9142,47.9142,47.7753,47.8371,76789.0
2017-11-07 13:20:00,62.01,62.1,62.0,62.05,45054.0,47.8371,47.9065,47.8293,47.8679,45054.0
2017-11-07 13:30:00,62.06,62.08,61.99,62.02,43848.0,47.8756,47.8911,47.8216,47.8448,43848.0
2017-11-07 13:40:00,62.02,62.11,62.02,62.11,75785.0,47.8448,47.9142,47.8448,47.9142,75785.0
2017-11-07 13:50:00,62.11,62.11,62.08,62.1,53186.0,47.9142,47.9142,47.8911,47.9065,53186.0
2017-11-07 14:00:00,62.1,62.11,62.06,62.1,30382.0,47.9065,47.9142,47.8756,47.9065,30382.0
2017-11-07 14:10:00,62.09,62.17,62.05,62.05,89316.0,47.8988,47.9605,47.8679,47.8679,89316.0
2017-11-07 14:20:00,62.05,62.09,61.97,62.09,43884.0,47.8679,47.8988,47.8062,47.8988,43884.0
2017-11-07 14:30:00,62.09,62.12,62.04,62.05,48064.0,47.8988,47.9219,47.8602,47.8679,48064.0
2017-11-07 14:40:00,62.05,62.06,61.96,62.01,51821.0,47.8679,47.8756,47.7985,47.8371,51821.0
2017-11-07 14:50:00,62.01,62.03,61.96,61.97,29327.0,47.8371,47.8525,47.7985,47.8062,29327.0
2017-11-07 15:00:00,61.97,61.97,61.87,61.93,55632.0,47.8062,47.8062,47.7291,47.7753,55632.0
2017-11-07 15:10:00,61.93,61.93,61.79,61.88,81097.0,47.7753,47.7753,47.6673,47.7368,81097.0
2017-11-07 15:20:00,61.88,61.9,61.82,61.85,82294.0,47.7368,47.7522,47.6905,47.7136,82294.0
2017-11-07 15:30:00,61.85,61.87,61.75,61.85,111521.0,47.7136,47.7291,47.6365,47.7136,111521.0
2017-11-07 15:40:00,61.85,61.85,61.73,61.76,190693.0,47.7136,47.7136,47.6211,47.6442,190693.0
2017-11-07 15:50:00,61.76,61.91,61.75,61.91,349301.0,47.6442,47.7599,47.6365,47.7599,349301.0
2017-11-08 09:30:00,61.63,61.95,61.62,61.84,141546.0,47.5439,47.7908,47.5362,47.7059,141546.0
2017-11-08 09:40:00,61.85,62.04,61.82,61.98,70297.0,47.7136,47.8602,47.6905,47.8139,70297.0
2017-11-08 09:50:00,62.01,62.14,61.93,62.14,69212.0,47.8371,47.9373,47.7753,47.9373,69212.0
2017-11-08 10:00:00,62.15,62.2,61.97,61.99,81574.0,47.9451,47.9836,47.8062,47.8216,81574.0
2017-11-08 10:10:00,61.99,62.02,61.97,61.99,102472.0,47.8216,47.8448,47.8062,47.8216,102472.0
2017-11-08 10:20:00,62.0,62.0,61.88,61.97,63486.0,47.8293,47.8293,47.7368,47.8062,63486.0
2017-11-08 10:30:00,61.96,61.99,61.91,61.95,66133.0,47.7985,47.8216,47.7599,47.7908,66133.0
2017-11-08 10:40:00,61.95,62.33,61.94,62.31,113619.0,47.7908,48.0839,47.7831,48.0685,113619.0
2017-11-08 10:50:00,62.32,62.45,62.28,62.39,128885.0,48.0762,48.1765,48.0453,48.1302,128885.0
2017-11-08 11:00:00,62.4,62.51,62.32,62.51,110619.0,48.1379,48.2228,48.0762,48.2228,110619.0
2017-11-08 11:10:00,62.52,62.67,62.49,62.67,126030.0,48.2305,48.3462,48.2073,48.3462,126030.0
2017-11-08 11:20:00,62.66,62.74,62.48,62.54,85421.0,48.3385,48.4002,48.1996,48.2459,85421.0
2017-11-08 11:30:00,62.54,62.62,62.44,62.6,133927.0,48.2459,48.3076,48.1688,48.2922,133927.0
2017-11-08 11:40:00,62.59,62.66,62.52,62.58,76543.0,48.2845,48.3385,48.2305,48.2768,76543.0
2017-11-08 11:50:00,62.58,62.63,62.56,62.62,67119.0,48.2768,48.3154,48.2614,48.3076,67119.0
2017-11-08 12:00:00,62.62,62.64,62.56,62.59,75573.0,48.3076,48.3231,48.2614,48.2845,75573.0
2017-11-08 12:10:00,62.58,62.6,62.53,62.57,56170.0,48.2768,48.2922,48.2382,48.2691,56170.0
2017-11-08 12:20:00,62.57,62.57,62.5,62.52,47183.0,48.2691,48.2691,48.2151,48.2305,47183.0
2017-11-08 12:30:00,62.52,62.52,62.46,62.5,55286.0,48.2305,48.2305,48.1842,48.2151,55286.0
2017-11-08 12:40:00,62.5,62.59,62.48,62.59,52142.0,48.2151,48.2845,48.1996,48.2845,52142.0
2017-11-08 12:50:00,62.59,62.63,62.56,62.59,72838.0,48.2845,48.3154,48.2614,48.2845,72838.0
2017-11-08 13:00:00,62.58,62.59,62.52,62.54,64241.0,48.2768,48.2845,48.2305,48.2459,64241.0
2017-11-08 13:10:00,62.54,62.54,62.39,62.4,58064.0,48.2459,48.2459,48.1302,48.1379,58064.0
2017-11-08 13:20:00,62.4,62.47,62.37,62.47,36651.0,48.1379,48.1919,48.1148,48.1919,36651.0
2017-11-08 13:30:00,62.47,62.47,62.38,62.45,52083.0,48.1919,48.1919,48.1225,48.1765,52083.0
2017-11-08 13:40:00,62.46,62.55,62.44,62.55,37516.0,48.1842,48.2536,48.1688,48.2536,37516.0
2017-11-08 13:50:00,62.56,62.66,62.54,62.63,72283.0,48.2614,48.3385,48.2459,48.3154,72283.0
2017-11-08 14:00:00,62.63,62.64,62.56,62.59,89190.0,48.3154,48.3231,48.2614,48.2845,89190.0
2017-11-08 14:10:00,62.59,62.64,62.55,62.61,61425.0,48.2845,48.3231,48.2536,48.2999,61425.0
2017-11-08 14:20:00,62.62,62.76,62.61,62.75,76967.0,48.3076,48.4156,48.2999,48.4079,76967.0
2017-11-08 14:30:00,62.75,62.76,62.67,62.71,50927.0,48.4079,48.4156,48.3462,48.3771,50927.0
2017-11-08 14:40:00,62.71,62.72,62.65,62.7,60329.0,48.3771,48.3848,48.3308,48.3694,60329.0
2017-11-08 14:50:00,62.7,62.73,62.64,62.7,73937.0,48.3694,48.3925,48.3231,48.3694,73937.0
2017-11-08 15:00:00,62.69,62.8,62.67,62.77,61452.0,48.3616,48.4465,48.3462,48.4234,61452.0
2017-11-08 15:10:00,62.76,62.82,62.75,62.77,69135.0,48.4156,48.4619,48.4079,48.4234,69135.0
2017-11-08 15:20:00,62.77,62.77,62.71,62.72,61581.0,48.4234,48.4234,48.3771,48.3848,61581.0
2017-11-08 15:30:00,62.72,62.78,62.7,62.74,118888.0,48.3848,48.4311,48.3694,48.4002,118888.0
2017-11-08 15:40:00,62.74,62.76,62.67,62.68,108347.0,48.4002,48.4156,48.3462,48.3539,108347.0
2017-11-08 15:50:00,62.69,62.7,62.55,62.59,329125.0,48.3616,48.3694,48.2536,48.2845,329125.0
2017-11-09 09:30:00,62.21,62.35,61.92,61.94,123699.0,47.9913,48.0993,47.7676,47.7831,123699.0
2017-11-09 09:40:00,61.94,62.2,61.94,62.14,47770.0,47.7831,47.9836,47.7831,47.9373,47770.0
2017-11-09 09:50:00,62.13,62.32,62.09,62.19,83218.0,47.9296,48.0762,47.8988,47.9759,83218.0
2017-11-09 10:00:00,62.2,62.29,62.16,62.24,72469.0,47.9836,48.0531,47.9528,48.0145,72469.0
2017-11-09 10:10:00,62.25,62.26,62.1,62.15,51763.0,48.0222,48.0299,47.9065,47.9451,51763.0
2017-11-09 10:20:00,62.16,62.32,62.15,62.25,59689.0,47.9528,48.0762,47.9451,48.0222,59689.0
2017-11-09 10:30:00,62.25,62.26,62.12,62.2,49774.0,48.0222,48.0299,47.9219,47.9836,49774.0
2017-11-09 10:40:00,62.2,62.23,62.11,62.17,44475.0,47.9836,48.0068,47.9142,47.9605,44475.0
2017-11-09 10:50:00,62.17,62.19,62.09,62.17,87999.0,47.9605,47.9759,47.8988,47.9605,87999.0
2017-11-09 11:00:00,62.17,62.25,62.12,62.25,50682.0,47.9605,48.0222,47.9219,48.0222,50682.0
2017-11-09 11:10:00,62.24,62.24,62.08,62.15,47288.0,48.0145,48.0145,47.8911,47.9451,47288.0
2017-11-09 11:20:00,62.14,62.17,62.02,62.05,68510.0,47.9373,47.9605,47.8448,47.8679,68510.0
2017-11-09 11:30:00,62.05,62.17,62.05,62.11,111079.0,47.8679,47.9605,47.8679,47.9142,111079.0
2017-11-09 11:40:00,62.11,62.14,61.98,62.09,84211.0,47.9142,47.9373,47.8139,47.8988,84211.0
2017-11-09 11:50:00,62.1,62.14,61.98,62.09,66019.0,47.9065,47.9373,47.8139,47.8988,66019.0
2017-11-09 12:00:00,62.09,62.11,61.96,62.02,41889.0,47.8988,47.9142,47.7985,47.8448,41889.0
2017-11-09 12:10:00,62.01,62.06,61.9,62.06,40132.0,47.8371,47.8756,47.7522,47.8756,40132.0
2017-11-09 12:20:00,62.07,62.07,61.86,61.91,45238.0,47.8833,47.8833,47.7213,47.7599,45238.0
2017-11-09 12:30:00,61.9,62.01,61.86,61.98,63735.0,47.7522,47.8371,47.7213,47.8139,63735.0
2017-11-09 12:40:00,61.98,61.99,61.79,61.84,53300.0,47.8139,47.8216,47.6673,47.7059,53300.0
2017-11-09 12:50:00,61.84,61.95,61.83,61.94,46790.0,47.7059,47.7908,47.6982,47.7831,46790.0
2017-11-09 13:00:00,61.95,61.95,61.86,61.9,39548.0,47.7908,47.7908,47.7213,47.7522,39548.0
2017-11-09 13:10:00,61.91,61.97,61.85,61.86,101132.0,47.7599,47.8062,47.7136,47.7213,101132.0
2017-11-09 13:20:00,61.86,61.88,61.76,61.84,68203.0,47.7213,47.7368,47.6442,47.7059,68203.0
2017-11-09 13:30:00,61.86,61.91,61.82,61.86,66039.0,47.7213,47.7599,47.6905,47.7213,66039.0
2017-11-09 13:40:00,61.86,61.93,61.84,61.92,54501.0,47.7213,47.7753,47.7059,47.7676,54501.0
2017-11-09 13:50:00,61.92,61.95,61.87,61.88,44197.0,47.7676,47.7908,47.7291,47.7368,44197.0
2017-11-09 14:00:00,61.88,61.96,61.85,61.93,70819.0,47.7368,47.7985,47.7136,47.7753,70819.0
2017-11-09 14:10:00,61.93,61.94,61.84,61.88,96920.0,47.7753,47.7831,47.7059,47.7368,96920.0
2017-11-09 14:20:00,61.88,61.9,61.82,61.86,68148.0,47.7368,47.7522,47.6905,47.7213,68148.0
2017-11-09 14:30:00,61.87,61.92,61.82,61.84,43298.0,47.7291,47.7676,47.6905,47.7059,43298.0
2017-11-09 14:40:00,61.84,61.85,61.79,61.85,71863.0,47.7059,47.7136,47.6673,47.7136,71863.0
2017-11-09 14:50:00,61.85,61.88,61.81,61.83,73094.0,47.7136,47.7368,47.6828,47.6982,73094.0
2017-11-09 15:00:00,61.82,61.88,61.81,61.86,89984.0,47.6905,47.7368,47.6828,47.7213,89984.0
2017-11-09 15:10:00,61.86,61.89,61.78,61.88,64710.0,47.7213,47.7445,47.6596,47.7368,64710.0
2017-11-09 15:20:00,61.87,61.91,61.84,61.88,73433.0,47.7291,47.7599,47.7059,47.7368,73433.0
2017-11-09 15:30:00,61.88,61.94,61.85,61.9,120445.0,47.7368,47.7831,47.7136,47.7522,120445.0
2017-11-09 15:40:00,61.9,61.91,61.85,61.89,262293.0,47.7522,47.7599,47.7136,47.7445,262293.0
2017-11-09 15:50:00,61.89,62.0,61.88,61.98,280155.0,47.7445,47.8293,47.7368,47.8139,280155.0
2017-11-10 09:30:00,61.58,61.75,61.39,61.49,169647.0,47.5053,47.6365,47.3588,47.4359,169647.0
2017-11-10 09:40:00,61.48,61.62,60.85,60.88,161874.0,47.4282,47.5362,46.9422,46.9653,161874.0
2017-11-10 09:50:00,60.89,61.16,60.76,61.15,295869.0,46.973,47.1813,46.8728,47.1736,295869.0
2017-11-10 10:00:00,61.15,61.33,61.03,61.2,82598.0,47.1736,47.3125,47.081,47.2122,82598.0
2017-11-10 10:10:00,61.22,61.31,61.14,61.19,68625.0,47.2276,47.297,47.1659,47.2045,68625.0
2017-11-10 10:20:00,61.18,61.2,60.77,60.8,127143.0,47.1968,47.2122,46.8805,46.9036,127143.0
2017-11-10 10:30:00,60.79,60.94,60.74,60.91,118802.0,46.8959,47.0116,46.8573,46.9885,118802.0
2017-11-10 10:40:00,60.91,60.95,60.84,60.86,78500.0,46.9885,47.0193,46.9345,46.9499,78500.0
2017-11-10 10:50:00,60.87,60.98,60.86,60.95,62548.0,46.9576,47.0425,46.9499,47.0193,62548.0
2017-11-10 11:00:00,60.96,60.96,60.87,60.87,75750.0,47.027,47.027,46.9576,46.9576,75750.0
2017-11-10 11:10:00,60.88,60.94,60.87,60.91,39342.0,46.9653,47.0116,46.9576,46.9885,39342.0
2017-11-10 11:20:00,60.91,60.93,60.76,60.77,93858.0,46.9885,47.0039,46.8728,46.8805,93858.0
2017-11-10 11:30:00,60.78,60.86,60.75,60.84,51685.0,46.8882,46.9499,46.865,46.9345,51685.0
2017-11-10 11:40:00,60.84,60.86,60.77,60.8,65367.0,46.9345,46.9499,46.8805,46.9036,65367.0
2017-11-10 11:50:00,60.8,60.86,60.77,60.8,54467.0,46.9036,46.9499,46.8805,46.9036,54467.0
2017-11-10 12:00:00,60.79,60.8,60.55,60.56,176170.0,46.8959,46.9036,46.7108,46.7185,176170.0
2017-11-10 12:10:00,60.56,60.7,60.53,60.59,154370.0,46.7185,46.8265,46.6953,46.7416,154370.0
2017-11-10 12:20:00,60.59,60.62,60.52,60.53,83336.0,46.7416,46.7648,46.6876,46.6953,83336.0
2017-11-10 12:30:00,60.54,60.6,60.48,60.55,115703.0,46.703,46.7493,46.6568,46.7108,115703.0
2017-11-10 12:40:00,60.56,60.57,60.5,60.51,71454.0,46.7185,46.7262,46.6722,46.6799,71454.0
2017-11-10 12:50:00,60.51,60.61,60.48,60.55,107816.0,46.6799,46.757,46.6568,46.7108,107816.0
2017-11-10 13:00:00,60.54,60.6,60.5,60.52,69892.0,46.703,46.7493,46.6722,46.6876,69892.0
2017-11-10 13:10:00,60.51,60.54,60.48,60.49,73677.0,46.6799,46.703,46.6568,46.6645,73677.0
2017-11-10 13:20:00,60.5,60.54,60.48,60.49,63984.0,46.6722,46.703,46.6568,46.6645,63984.0
2017-11-10 13:30:00,60.5,60.51,60.41,60.41,99671.0,46.6722,46.6799,46.6028,46.6028,99671.0
2017-11-10 13:40:00,60.42,60.49,60.37,60.48,65765.0,46.6105,46.6645,46.5719,46.6568,65765.0
2017-11-10 13:50:00,60.49,60.55,60.4,60.48,108290.0,46.6645,46.7108,46.595,46.6568,108290.0
2017-11-10 14:00:00,60.47,60.48,60.38,60.45,75244.0,46.649,46.6568,46.5796,46.6336,75244.0
2017-11-10 14:10:00,60.45,60.55,60.44,60.51,94371.0,46.6336,46.7108,46.6259,46.6799,94371.0
2017-11-10 14:20:00,60.51,60.51,60.4,60.41,75860.0,46.6799,46.6799,46.595,46.6028,75860.0
2017-11-10 14:30:00,60.41,60.45,60.34,60.39,127687.0,46.6028,46.6336,46.5488,46.5873,127687.0
2017-11-10 14:40:00,60.39,60.45,60.38,60.45,63868.0,46.5873,46.6336,46.5796,46.6336,63868.0
2017-11-10 14:50:00,60.45,60.51,60.4,60.44,96193.0,46.6336,46.6799,46.595,46.6259,96193.0
2017-11-10 15:00:00,60.44,60.59,60.44,60.56,101240.0,46.6259,46.7416,46.6259,46.7185,101240.0
2017-11-10 15:10:00,60.57,60.57,60.48,60.52,116904.0,46.7262,46.7262,46.6568,46.6876,116904.0
2017-11-10 15:20:00,60.52,60.54,60.49,60.53,96508.0,46.6876,46.703,46.6645,46.6953,96508.0
2017-11-10 15:30:00,60.53,60.62,60.52,60.6,183262.0,46.6953,46.7648,46.6876,46.7493,183262.0
2017-11-10 15:40:00,60.6,60.66,60.58,60.61,212929.0,46.7493,46.7956,46.7339,46.757,212929.0
2017-11-10 15:50:00,60.61,60.86,60.6,60.86,647024.0,46.757,46.9499,46.7493,46.9499,647024.0
2017-11-13 09:30:00,60.7,60.92,60.53,60.83,152585.0,46.8265,46.9962,46.6953,46.9268,152585.0
2017-11-13 09:40:00,60.83,60.84,60.61,60.61,114626.0,46.9268,46.9345,46.757,46.757,114626.0
2017-11-13 09:50:00,60.61,60.81,60.55,60.81,130875.0,46.757,46.9113,46.7108,46.9113,130875.0
2017-11-13 10:00:00,60.83,60.9,60.73,60.9,98772.0,46.9268,46.9808,46.8496,46.9808,98772.0
2017-11-13 10:10:00,60.9,60.93,60.75,60.82,123995.0,46.9808,47.0039,46.865,46.919,123995.0
2017-11-13 10:20:00,60.82,60.82,60.66,60.73,120620.0,46.919,46.919,46.7956,46.8496,120620.0
2017-11-13 10:30:00,60.73,60.77,60.6,60.62,118186.0,46.8496,46.8805,46.7493,46.7648,118186.0
2017-11-13 10:40:00,60.62,60.64,60.5,60.64,95034.0,46.7648,46.7802,46.6722,46.7802,95034.0
2017-11-13 10:50:00,60.64,60.77,60.62,60.74,80609.0,46.7802,46.8805,46.7648,46.8573,80609.0
2017-11-13 11:00:00,60.73,60.86,60.72,60.83,55272.0,46.8496,46.9499,46.8419,46.9268,55272.0
2017-11-13 11:10:00,60.84,60.93,60.72,60.8,124669.0,46.9345,47.0039,46.8419,46.9036,124669.0
2017-11-13 11:20:00,60.8,60.87,60.76,60.82,70691.0,46.9036,46.9576,46.8728,46.919,70691.0
2017-11-13 11:30:00,60.82,60.86,60.75,60.82,57981.0,46.919,46.9499,46.865,46.919,57981.0
2017-11-13 11:40:00,60.82,60.87,60.75,60.79,54643.0,46.919,46.9576,46.865,46.8959,54643.0
2017-11-13 11:50:00,60.79,60.85,60.77,60.78,51203.0,46.8959,46.9422,46.8805,46.8882,51203.0
2017-11-13 12:00:00,60.78,60.83,60.71,60.78,86347.0,46.8882,46.9268,46.8342,46.8882,86347.0
2017-11-13 12:10:00,60.78,60.82,60.7,60.71,46375.0,46.8882,46.919,46.8265,46.8342,46375.0
2017-11-13 12:20:00,60.7,60.82,60.69,60.73,52412.0,46.8265,46.919,46.8188,46.8496,52412.0
2017-11-13 12:30:00,60.73,60.76,60.66,60.7,68151.0,46.8496,46.8728,46.7956,46.8265,68151.0
2017-11-13 12:40:00,60.69,60.73,60.64,60.66,68951.0,46.8188,46.8496,46.7802,46.7956,68951.0
2017-11-13 12:50:00,60.66,60.69,60.64,60.69,50778.0,46.7956,46.8188,46.7802,46.8188,50778.0
2017-11-13 13:00:00,60.68,60.71,60.65,60.67,42672.0,46.811,46.8342,46.7879,46.8033,42672.0
2017-11-13 13:10:00,60.66,60.89,60.66,60.87,59319.0,46.7956,46.973,46.7956,46.9576,59319.0
2017-11-13 13:20:00,60.89,60.93,60.85,60.88,81615.0,46.973,47.0039,46.9422,46.9653,81615.0
2017-11-13 13:30:00,60.86,60.97,60.86,60.88,43166.0,46.9499,47.0348,46.9499,46.9653,43166.0
2017-11-13 13:40:00,60.88,61.01,60.87,60.96,71187.0,46.9653,47.0656,46.9576,47.027,71187.0
2017-11-13 13:50:00,60.96,61.01,60.9,61.01,71460.0,47.027,47.0656,46.9808,47.0656,71460.0
2017-11-13 14:00:00,61.01,61.11,61.0,61.07,46746.0,47.0656,47.1428,47.0579,47.1119,46746.0
2017-11-13 14:10:00,61.07,61.21,61.04,61.1,172527.0,47.1119,47.2199,47.0888,47.135,172527.0
2017-11-13 14:20:00,61.11,61.11,60.92,61.09,122980.0,47.1428,47.1428,46.9962,47.1273,122980.0
2017-11-13 14:30:00,61.09,61.09,61.01,61.07,70366.0,47.1273,47.1273,47.0656,47.1119,70366.0
2017-11-13 14:40:00,61.06,61.07,60.98,60.99,55236.0,47.1042,47.1119,47.0425,47.0502,55236.0
2017-11-13 14:50:00,61.0,61.05,60.94,60.95,58805.0,47.0579,47.0965,47.0116,47.0193,58805.0
2017-11-13 15:00:00,60.96,60.97,60.86,60.93,106266.0,47.027,47.0348,46.9499,47.0039,106266.0
2017-11-13 15:10:00,60.93,61.01,60.93,60.97,81981.0,47.0039,47.0656,47.0039,47.0348,81981.0
2017-11-13 15:20:00,60.98,61.09,60.96,61.02,100670.0,47.0425,47.1273,47.027,47.0733,100670.0
2017-11-13 15:30:00,61.02,61.07,61.01,61.03,104450.0,47.0733,47.1119,47.0656,47.081,104450.0
2017-11-13 15:40:00,61.03,61.05,60.87,60.92,183824.0,47.081,47.0965,46.9576,46.9962,183824.0
2017-11-13 15:50:00,60.92,61.04,60.9,60.98,309683.0,46.9962,47.0888,46.9808,47.0425,309683.0
2017-11-14 09:30:00,60.96,60.96,60.67,60.84,157620.0,47.027,47.027,46.8033,46.9345,157620.0
2017-11-14 09:40:00,60.84,61.18,60.83,61.11,100049.0,46.9345,47.1968,46.9268,47.1428,100049.0
2017-11-14 09:50:00,61.12,61.28,61.01,61.23,157216.0,47.1505,47.2739,47.0656,47.2353,157216.0
2017-11-14 10:00:00,61.23,61.26,61.06,61.17,106053.0,47.2353,47.2585,47.1042,47.189,106053.0
2017-11-14 10:10:00,61.17,61.33,61.14,61.32,107576.0,47.189,47.3125,47.1659,47.3048,107576.0
2017-11-14 10:20:00,61.33,61.51,61.32,61.41,140992.0,47.3125,47.4513,47.3048,47.3742,140992.0
2017-11-14 10:30:00,61.42,61.49,61.32,61.49,82167.0,47.3819,47.4359,47.3048,47.4359,82167.0
2017-11-14 10:40:00,61.5,61.59,61.47,61.55,148981.0,47.4436,47.5131,47.4205,47.4822,148981.0
2017-11-14 10:50:00,61.54,61.65,61.53,61.58,72220.0,47.4745,47.5593,47.4668,47.5053,72220.0
2017-11-14 11:00:00,61.58,61.62,61.5,61.57,68172.0,47.5053,47.5362,47.4436,47.4976,68172.0
2017-11-14 11:10:00,61.57,61.6,61.37,61.39,61203.0,47.4976,47.5208,47.3433,47.3588,61203.0
2017-11-14 11:20:00,61.4,61.42,61.28,61.32,67003.0,47.3665,47.3819,47.2739,47.3048,67003.0
2017-11-14 11:30:00,61.32,61.35,61.18,61.25,49273.0,47.3048,47.3279,47.1968,47.2508,49273.0
2017-11-14 11:40:00,61.25,61.34,61.2,61.26,78691.0,47.2508,47.3202,47.2122,47.2585,78691.0
2017-11-14 11:50:00,61.26,61.32,61.25,61.28,36972.0,47.2585,47.3048,47.2508,47.2739,36972.0
2017-11-14 12:00:00,61.27,61.35,61.27,61.31,39715.0,47.2662,47.3279,47.2662,47.297,39715.0
2017-11-14 12:10:00,61.32,61.38,61.31,61.35,104118.0,47.3048,47.351,47.297,47.3279,104118.0
2017-11-14 12:20:00,61.34,61.35,61.24,61.26,44951.0,47.3202,47.3279,47.243,47.2585,44951.0
2017-11-14 12:30:00,61.26,61.3,61.23,61.23,61045.0,47.2585,47.2893,47.2353,47.2353,61045.0
2017-11-14 12:40:00,61.23,61.29,61.22,61.27,38844.0,47.2353,47.2816,47.2276,47.2662,38844.0
2017-11-14 12:50:00,61.27,61.29,61.13,61.14,44925.0,47.2662,47.2816,47.1582,47.1659,44925.0
2017-11-14 13:00:00,61.14,61.2,61.07,61.17,38391.0,47.1659,47.2122,47.1119,47.189,38391.0
2017-11-14 13:10:00,61.17,61.23,61.15,61.17,27743.0,47.189,47.2353,47.1736,47.189,27743.0
2017-11-14 13:20:00,61.17,61.21,61.15,61.2,28986.0,47.189,47.2199,47.1736,47.2122,28986.0
2017-11-14 13:30:00,61.2,61.24,61.16,61.24,39341.0,47.2122,47.243,47.1813,47.243,39341.0
2017-11-14 13:40:00,61.25,61.26,61.19,61.22,33665.0,47.2508,47.2585,47.2045,47.2276,33665.0
2017-11-14 13:50:00,61.23,61.25,61.17,61.2,32414.0,47.2353,47.2508,47.189,47.2122,32414.0
2017-11-14 14:00:00,61.2,61.2,61.14,61.19,45542.0,47.2122,47.2122,47.1659,47.2045,45542.0
2017-11-14 14:10:00,61.2,61.22,61.17,61.17,43676.0,47.2122,47.2276,47.189,47.189,43676.0
2017-11-14 14:20:00,61.18,61.21,61.15,61.2,63983.0,47.1968,47.2199,47.1736,47.2122,63983.0
2017-11-14 14:30:00,61.2,61.25,61.15,61.24,39195.0,47.2122,47.2508,47.1736,47.243,39195.0
2017-11-14 14:40:00,61.24,61.31,61.2,61.21,73124.0,47.243,47.297,47.2122,47.2199,73124.0
2017-11-14 14:50:00,61.21,61.29,61.21,61.27,35272.0,47.2199,47.2816,47.2199,47.2662,35272.0
2017-11-14 15:00:00,61.27,61.35,61.27,61.33,59795.0,47.2662,47.3279,47.2662,47.3125,59795.0
2017-11-14 15:10:00,61.34,61.38,61.28,61.29,48942.0,47.3202,47.351,47.2739,47.2816,48942.0
2017-11-14 15:20:00,61.29,61.32,61.26,61.29,49441.0,47.2816,47.3048,47.2585,47.2816,49441.0
2017-11-14 15:30:00,61.29,61.34,61.28,61.28,123344.0,47.2816,47.3202,47.2739,47.2739,123344.0
2017-11-14 15:40:00,61.28,61.29,61.21,61.22,111514.0,47.2739,47.2816,47.2199,47.2276,111514.0
2017-11-14 15:50:00,61.22,61.32,61.21,61.25,235765.0,47.2276,47.3048,47.2199,47.2508,235765.0
2017-11-15 09:30:00,61.26,61.28,60.96,60.98,106855.0,47.2585,47.2739,47.027,47.0425,106855.0
2017-11-15 09:40:00,60.97,61.11,60.88,60.9,57320.0,47.0348,47.1428,46.9653,46.9808,57320.0
2017-11-15 09:50:00,60.88,60.93,60.73,60.81,92024.0,46.9653,47.0039,46.8496,46.9113,92024.0
2017-11-15 10:00:00,60.81,60.84,60.53,60.58,125343.0,46.9113,46.9345,46.6953,46.7339,125343.0
2017-11-15 10:10:00,60.59,60.83,60.55,60.78,56149.0,46.7416,46.9268,46.7108,46.8882,56149.0
2017-11-15 10:20:00,60.79,60.94,60.77,60.9,49733.0,46.8959,47.0116,46.8805,46.9808,49733.0
2017-11-15 10:30:00,60.9,60.97,60.79,60.97,80843.0,46.9808,47.0348,46.8959,47.0348,80843.0
2017-11-15 10:40:00,60.98,61.1,60.91,60.96,98519.0,47.0425,47.135,46.9885,47.027,98519.0
2017-11-15 10:50:00,60.97,61.05,60.85,61.01,60156.0,47.0348,47.0965,46.9422,47.0656,60156.0
2017-11-15 11:00:00,61.01,61.01,60.88,60.9,60282.0,47.0656,47.0656,46.9653,46.9808,60282.0
2017-11-15 11:10:00,60.9,60.98,60.85,60.98,55656.0,46.9808,47.0425,46.9422,47.0425,55656.0
2017-11-15 11:20:00,60.98,61.05,60.95,60.99,63098.0,47.0425,47.0965,47.0193,47.0502,63098.0
2017-11-15 11:30:00,60.98,61.05,60.93,61.05,52313.0,47.0425,47.0965,47.0039,47.0965,52313.0
2017-11-15 11:40:00,61.06,61.11,60.98,60.99,39818.0,47.1042,47.1428,47.0425,47.0502,39818.0
2017-11-15 11:50:00,60.98,61.09,60.97,61.09,57397.0,47.0425,47.1273,47.0348,47.1273,57397.0
2017-11-15 12:00:00,61.09,61.09,60.98,61.08,36256.0,47.1273,47.1273,47.0425,47.1196,36256.0
2017-11-15 12:10:00,61.08,61.09,60.99,61.09,42144.0,47.1196,47.1273,47.0502,47.1273,42144.0
2017-11-15 12:20:00,61.1,61.1,61.02,61.08,33767.0,47.135,47.135,47.0733,47.1196,33767.0
2017-11-15 12:30:00,61.08,61.15,61.08,61.11,29999.0,47.1196,47.1736,47.1196,47.1428,29999.0
2017-11-15 12:40:00,61.1,61.17,61.08,61.09,29371.0,47.135,47.189,47.1196,47.1273,29371.0
2017-11-15 12:50:00,61.08,61.12,61.08,61.12,34837.0,47.1196,47.1505,47.1196,47.1505,34837.0
2017-11-15 13:00:00,61.12,61.16,61.07,61.09,36218.0,47.1505,47.1813,47.1119,47.1273,36218.0
2017-11-15 13:10:00,61.09,61.11,61.08,61.1,58233.0,47.1273,47.1428,47.1196,47.135,58233.0
2017-11-15 13:20:00,61.1,61.1,61.0,61.02,55865.0,47.135,47.135,47.0579,47.0733,55865.0
2017-11-15 13:30:00,61.03,61.03,60.97,60.99,23611.0,47.081,47.081,47.0348,47.0502,23611.0
2017-11-15 13:40:00,60.99,61.11,60.98,61.11,41150.0,47.0502,47.1428,47.0425,47.1428,41150.0
2017-11-15 13:50:00,61.1,61.15,61.05,61.08,31334.0,47.135,47.1736,47.0965,47.1196,31334.0
2017-11-15 14:00:00,61.08,61.12,60.97,60.97,58783.0,47.1196,47.1505,47.0348,47.0348,58783.0
2017-11-15 14:10:00,60.96,60.99,60.93,60.98,41435.0,47.027,47.0502,47.0039,47.0425,41435.0
2017-11-15 14:20:00,60.98,61.0,60.97,60.98,44264.0,47.0425,47.0579,47.0348,47.0425,44264.0
2017-11-15 14:30:00,60.98,61.01,60.95,60.99,68747.0,47.0425,47.0656,47.0193,47.0502,68747.0
2017-11-15 14:40:00,60.99,61.08,60.97,61.04,50958.0,47.0502,47.1196,47.0348,47.0888,50958.0
2017-11-15 14:50:00,61.05,61.13,61.04,61.13,45739.0,47.0965,47.1582,47.0888,47.1582,45739.0
2017-11-15 15:00:00,61.13,61.16,61.12,61.15,42071.0,47.1582,47.1813,47.1505,47.1736,42071.0
2017-11-15 15:10:00,61.14,61.28,61.13,61.23,79709.0,47.1659,47.2739,47.1582,47.2353,79709.0
2017-11-15 15:20:00,61.23,61.24,61.12,61.12,68740.0,47.2353,47.243,47.1505,47.1505,68740.0
2017-11-15 15:30:00,61.12,61.2,61.1,61.16,89292.0,47.1505,47.2122,47.135,47.1813,89292.0
2017-11-15 15:40:00,61.15,61.18,61.1,61.11,97916.0,47.1736,47.1968,47.135,47.1428,97916.0
2017-11-15 15:50:00,61.11,61.13,61.05,61.09,313439.0,47.1428,47.1582,47.0965,47.1273,313439.0
2017-11-16 09:30:00,61.25,61.35,61.01,61.2,286956.0,47.2508,47.3279,47.0656,47.2122,286956.0
2017-11-16 09:40:00,61.2,61.39,61.18,61.35,100720.0,47.2122,47.3588,47.1968,47.3279,100720.0
2017-11-16 09:50:00,61.35,61.4,61.27,61.35,107115.0,47.3279,47.3665,47.2662,47.3279,107115.0
2017-11-16 10:00:00,61.34,61.63,61.33,61.48,160530.0,47.3202,47.5439,47.3125,47.4282,160530.0
2017-11-16 10:10:00,61.48,61.55,61.36,61.45,192925.0,47.4282,47.4822,47.3356,47.4051,192925.0
2017-11-16 10:20:00,61.46,61.68,61.42,61.6,71043.0,47.4128,47.5825,47.3819,47.5208,71043.0
2017-11-16 10:30:00,61.61,61.68,61.56,61.63,63691.0,47.5285,47.5825,47.4899,47.5439,63691.0
2017-11-16 10:40:00,61.62,61.7,61.55,61.61,93190.0,47.5362,47.5979,47.4822,47.5285,93190.0
2017-11-16 10:50:00,61.6,61.69,61.56,61.64,95838.0,47.5208,47.5902,47.4899,47.5516,95838.0
2017-11-16 11:00:00,61.64,61.65,61.55,61.57,111304.0,47.5516,47.5593,47.4822,47.4976,111304.0
2017-11-16 11:10:00,61.57,61.62,61.49,61.51,68836.0,47.4976,47.5362,47.4359,47.4513,68836.0
2017-11-16 11:20:00,61.51,61.53,61.37,61.38,90439.0,47.4513,47.4668,47.3433,47.351,90439.0
2017-11-16 11:30:00,61.38,61.45,61.35,61.44,78488.0,47.351,47.4051,47.3279,47.3973,78488.0
2017-11-16 11:40:00,61.44,61.54,61.42,61.53,78746.0,47.3973,47.4745,47.3819,47.4668,78746.0
2017-11-16 11:50:00,61.53,61.57,61.5,61.53,65399.0,47.4668,47.4976,47.4436,47.4668,65399.0
2017-11-16 12:00:00,61.52,61.54,61.45,61.46,38916.0,47.4591,47.4745,47.4051,47.4128,38916.0
2017-11-16 12:10:00,61.46,61.54,61.44,61.48,100937.0,47.4128,47.4745,47.3973,47.4282,100937.0
2017-11-16 12:20:00,61.48,61.6,61.47,61.59,65123.0,47.4282,47.5208,47.4205,47.5131,65123.0
2017-11-16 12:30:00,61.59,61.62,61.58,61.61,29239.0,47.5131,47.5362,47.5053,47.5285,29239.0
2017-11-16 12:40:00,61.61,61.69,61.57,61.65,45726.0,47.5285,47.5902,47.4976,47.5593,45726.0
2017-11-16 12:50:00,61.66,61.72,61.63,61.66,30460.0,47.5671,47.6133,47.5439,47.5671,30460.0
2017-11-16 13:00:00,61.65,61.7,61.65,61.66,26448.0,47.5593,47.5979,47.5593,47.5671,26448.0
2017-11-16 13:10:00,61.66,61.69,61.64,61.69,23930.0,47.5671,47.5902,47.5516,47.5902,23930.0
2017-11-16 13:20:00,61.68,61.78,61.67,61.73,68720.0,47.5825,47.6596,47.5748,47.6211,68720.0
2017-11-16 13:30:00,61.76,61.83,61.75,61.81,52821.0,47.6442,47.6982,47.6365,47.6828,52821.0
2017-11-16 13:40:00,61.8,61.85,61.8,61.85,43689.0,47.6751,47.7136,47.6751,47.7136,43689.0
2017-11-16 13:50:00,61.85,61.88,61.82,61.88,39784.0,47.7136,47.7368,47.6905,47.7368,39784.0
2017-11-16 14:00:00,61.88,61.95,61.86,61.91,66454.0,47.7368,47.7908,47.7213,47.7599,66454.0
2017-11-16 14:10:00,61.91,61.92,61.88,61.89,57860.0,47.7599,47.7676,47.7368,47.7445,57860.0
2017-11-16 14:20:00,61.88,61.89,61.83,61.87,45453.0,47.7368,47.7445,47.6982,47.7291,45453.0
2017-11-16 14:30:00,61.87,61.92,61.84,61.87,76700.0,47.7291,47.7676,47.7059,47.7291,76700.0
2017-11-16 14:40:00,61.87,61.92,61.84,61.92,47766.0,47.7291,47.7676,47.7059,47.7676,47766.0
2017-11-16 14:50:00,61.9,61.9,61.85,61.87,59290.0,47.7522,47.7522,47.7136,47.7291,59290.0
2017-11-16 15:00:00,61.86,61.87,61.81,61.83,46770.0,47.7213,47.7291,47.6828,47.6982,46770.0
2017-11-16 15:10:00,61.83,61.87,61.82,61.87,50895.0,47.6982,47.7291,47.6905,47.7291,50895.0
2017-11-16 15:20:00,61.87,61.88,61.82,61.86,51122.0,47.7291,47.7368,47.6905,47.7213,51122.0
2017-11-16 15:30:00,61.85,61.93,61.83,61.91,111563.0,47.7136,47.7753,47.6982,47.7599,111563.0
2017-11-16 15:40:00,61.9,61.96,61.9,61.96,168579.0,47.7522,47.7985,47.7522,47.7985,168579.0
2017-11-16 15:50:00,61.96,61.97,61.85,61.88,370421.0,47.7985,47.8062,47.7136,47.7368,370421.0
2017-11-17 09:30:00,61.56,61.89,61.56,61.88,274279.0,47.4899,47.7445,47.4899,47.7368,274279.0
2017-11-17 09:40:00,61.88,61.9,61.76,61.84,57769.0,47.7368,47.7522,47.6442,47.7059,57769.0
2017-11-17 09:50:00,61.83,61.89,61.75,61.84,55078.0,47.6982,47.7445,47.6365,47.7059,55078.0
2017-11-17 10:00:00,61.83,61.86,61.46,61.5,84947.0,47.6982,47.7213,47.4128,47.4436,84947.0
2017-11-17 10:10:00,61.49,61.49,61.27,61.34,114263.0,47.4359,47.4359,47.2662,47.3202,114263.0
2017-11-17 10:20:00,61.33,61.44,60.99,61.09,104983.0,47.3125,47.3973,47.0502,47.1273,104983.0
2017-11-17 10:30:00,61.09,61.32,61.09,61.24,89760.0,47.1273,47.3048,47.1273,47.243,89760.0
2017-11-17 10:40:00,61.23,61.29,61.09,61.18,59559.0,47.2353,47.2816,47.1273,47.1968,59559.0
2017-11-17 10:50:00,61.18,61.26,61.14,61.23,185753.0,47.1968,47.2585,47.1659,47.2353,185753.0
2017-11-17 11:00:00,61.23,61.31,61.15,61.17,76753.0,47.2353,47.297,47.1736,47.189,76753.0
2017-11-17 11:10:00,61.16,61.3,61.11,61.29,72237.0,47.1813,47.2893,47.1428,47.2816,72237.0
2017-11-17 11:20:00,61.3,61.45,61.27,61.42,65122.0,47.2893,47.4051,47.2662,47.3819,65122.0
2017-11-17 11:30:00,61.42,61.43,61.26,61.26,41325.0,47.3819,47.3896,47.2585,47.2585,41325.0
2017-11-17 11:40:00,61.26,61.41,61.26,61.36,46820.0,47.2585,47.3742,47.2585,47.3356,46820.0
2017-11-17 11:50:00,61.36,61.36,61.23,61.25,44976.0,47.3356,47.3356,47.2353,47.2508,44976.0
2017-11-17 12:00:00,61.25,61.25,61.18,61.23,38474.0,47.2508,47.2508,47.1968,47.2353,38474.0
2017-11-17 12:10:00,61.22,61.27,61.22,61.27,43934.0,47.2276,47.2662,47.2276,47.2662,43934.0
2017-11-17 12:20:00,61.27,61.31,61.25,61.27,34967.0,47.2662,47.297,47.2508,47.2662,34967.0
2017-11-17 12:30:00,61.28,61.28,61.15,61.17,39644.0,47.2739,47.2739,47.1736,47.189,39644.0
2017-11-17 12:40:00,61.17,61.19,61.12,61.17,48270.0,47.189,47.2045,47.1505,47.189,48270.0
2017-11-17 12:50:00,61.17,61.18,61.12,61.14,45495.0,47.189,47.1968,47.1505,47.1659,45495.0
2017-11-17 13:00:00,61.13,61.19,61.12,61.15,34395.0,47.1582,47.2045,47.1505,47.1736,34395.0
2017-11-17 13:10:00,61.16,61.2,61.08,61.08,62990.0,47.1813,47.2122,47.1196,47.1196,62990.0
2017-11-17 13:20:00,61.09,61.12,61.07,61.08,41785.0,47.1273,47.1505,47.1119,47.1196,41785.0
2017-11-17 13:30:00,61.09,61.11,61.06,61.09,50221.0,47.1273,47.1428,47.1042,47.1273,50221.0
2017-11-17 13:40:00,61.09,61.14,61.08,61.11,49804.0,47.1273,47.1659,47.1196,47.1428,49804.0
2017-11-17 13:50:00,61.12,61.13,61.1,61.13,23452.0,47.1505,47.1582,47.135,47.1582,23452.0
2017-11-17 14:00:00,61.13,61.14,61.09,61.12,47222.0,47.1582,47.1659,47.1273,47.1505,47222.0
2017-11-17 14:10:00,61.12,61.13,61.09,61.11,35312.0,47.1505,47.1582,47.1273,47.1428,35312.0
2017-11-17 14:20:00,61.1,61.14,61.09,61.13,45097.0,47.135,47.1659,47.1273,47.1582,45097.0
2017-11-17 14:30:00,61.13,61.16,61.12,61.14,30889.0,47.1582,47.1813,47.1505,47.1659,30889.0
2017-11-17 14:40:00,61.14,61.2,61.13,61.19,32475.0,47.1659,47.2122,47.1582,47.2045,32475.0
2017-11-17 14:50:00,61.19,61.22,61.16,61.22,47483.0,47.2045,47.2276,47.1813,47.2276,47483.0
2017-11-17 15:00:00,61.22,61.24,61.17,61.22,72147.0,47.2276,47.243,47.189,47.2276,72147.0
2017-11-17 15:10:00,61.23,61.24,61.2,61.22,52104.0,47.2353,47.243,47.2122,47.2276,52104.0
2017-11-17 15:20:00,61.22,61.29,61.2,61.29,44581.0,47.2276,47.2816,47.2122,47.2816,44581.0
2017-11-17 15:30:00,61.29,61.34,61.27,61.32,102136.0,47.2816,47.3202,47.2662,47.3048,102136.0
2017-11-17 15:40:00,61.32,61.39,61.27,61.31,193968.0,47.3048,47.3588,47.2662,47.297,193968.0
2017-11-17 15:50:00,61.31,61.35,61.28,61.31,325284.0,47.297,47.3279,47.2739,47.297,325284.0
2017-11-20 09:30:00,61.17,61.22,60.76,60.79,218475.0,47.189,47.2276,46.8728,46.8959,218475.0
2017-11-20 09:40:00,60.79,60.8,60.55,60.75,131851.0,46.8959,46.9036,46.7108,46.865,131851.0
2017-11-20 09:50:00,60.76,60.8,60.49,60.67,164951.0,46.8728,46.9036,46.6645,46.8033,164951.0
2017-11-20 10:00:00,60.71,60.75,60.55,60.6,120171.0,46.8342,46.865,46.7108,46.7493,120171.0
2017-11-20 10:10:00,60.6,60.68,60.46,60.53,124551.0,46.7493,46.811,46.6413,46.6953,124551.0
2017-11-20 10:20:00,60.53,60.56,60.35,60.36,133780.0,46.6953,46.7185,46.5565,46.5642,133780.0
2017-11-20 10:30:00,60.36,60.57,60.31,60.52,109199.0,46.5642,46.7262,46.5256,46.6876,109199.0
2017-11-20 10:40:00,60.52,60.55,60.4,60.52,71084.0,46.6876,46.7108,46.595,46.6876,71084.0
2017-11-20 10:50:00,60.53,60.56,60.45,60.47,93394.0,46.6953,46.7185,46.6336,46.649,93394.0
2017-11-20 11:00:00,60.47,60.57,60.46,60.53,60731.0,46.649,46.7262,46.6413,46.6953,60731.0
2017-11-20 11:10:00,60.53,60.54,60.49,60.51,68371.0,46.6953,46.703,46.6645,46.6799,68371.0
2017-11-20 11:20:00,60.52,60.67,60.52,60.56,100457.0,46.6876,46.8033,46.6876,46.7185,100457.0
2017-11-20 11:30:00,60.56,60.56,60.42,60.44,190448.0,46.7185,46.7185,46.6105,46.6259,190448.0
2017-11-20 11:40:00,60.44,60.47,60.15,60.29,246835.0,46.6259,46.649,46.4022,46.5102,246835.0
2017-11-20 11:50:00,60.29,60.49,60.28,60.44,83308.0,46.5102,46.6645,46.5025,46.6259,83308.0
2017-11-20 12:00:00,60.43,60.45,60.38,60.42,62158.0,46.6182,46.6336,46.5796,46.6105,62158.0
2017-11-20 12:10:00,60.42,60.46,60.39,60.45,63249.0,46.6105,46.6413,46.5873,46.6336,63249.0
2017-11-20 12:20:00,60.42,60.54,60.42,60.53,89397.0,46.6105,46.703,46.6105,46.6953,89397.0
2017-11-20 12:30:00,60.54,60.66,60.53,60.66,35045.0,46.703,46.7956,46.6953,46.7956,35045.0
2017-11-20 12:40:00,60.66,60.67,60.56,60.63,35059.0,46.7956,46.8033,46.7185,46.7725,35059.0
2017-11-20 12:50:00,60.64,60.69,60.62,60.66,49381.0,46.7802,46.8188,46.7648,46.7956,49381.0
2017-11-20 13:00:00,60.66,60.69,60.64,60.68,29303.0,46.7956,46.8188,46.7802,46.811,29303.0
2017-11-20 13:10:00,60.68,60.69,60.65,60.69,44511.0,46.811,46.8188,46.7879,46.8188,44511.0
2017-11-20 13:20:00,60.69,60.75,60.67,60.74,46194.0,46.8188,46.865,46.8033,46.8573,46194.0
2017-11-20 13:30:00,60.74,60.75,60.67,60.73,30174.0,46.8573,46.865,46.8033,46.8496,30174.0
2017-11-20 13:40:00,60.73,60.74,60.66,60.67,90452.0,46.8496,46.8573,46.7956,46.8033,90452.0
2017-11-20 13:50:00,60.67,60.68,60.63,60.64,52208.0,46.8033,46.811,46.7725,46.7802,52208.0
2017-11-20 14:00:00,60.65,60.7,60.61,60.69,60848.0,46.7879,46.8265,46.757,46.8188,60848.0
2017-11-20 14:10:00,60.68,60.72,60.62,60.71,58992.0,46.811,46.8419,46.7648,46.8342,58992.0
2017-11-20 14:20:00,60.71,60.86,60.68,60.82,73551.0,46.8342,46.9499,46.811,46.919,73551.0
2017-11-20 14:30:00,60.82,60.84,60.76,60.84,47033.0,46.919,46.9345,46.8728,46.9345,47033.0
2017-11-20 14:40:00,60.84,60.87,60.82,60.83,42141.0,46.9345,46.9576,46.919,46.9268,42141.0
2017-11-20 14:50:00,60.82,60.86,60.75,60.78,55624.0,46.919,46.9499,46.865,46.8882,55624.0
2017-11-20 15:00:00,60.78,60.83,60.77,60.8,43453.0,46.8882,46.9268,46.8805,46.9036,43453.0
2017-11-20 15:10:00,60.8,60.84,60.75,60.81,146974.0,46.9036,46.9345,46.865,46.9113,146974.0
2017-11-20 15:20:00,60.81,60.93,60.78,60.92,99072.0,46.9113,47.0039,46.8882,46.9962,99072.0
2017-11-20 15:30:00,60.92,60.92,60.73,60.75,170994.0,46.9962,46.9962,46.8496,46.865,170994.0
2017-11-20 15:40:00,60.75,60.82,60.75,60.77,125153.0,46.865,46.919,46.865,46.8805,125153.0
2017-11-20 15:50:00,60.77,60.85,60.71,60.81,420164.0,46.8805,46.9422,46.8342,46.9113,420164.0
2017-11-21 09:30:00,61.17,61.49,61.02,61.41,139274.0,47.189,47.4359,47.0733,47.3742,139274.0
2017-11-21 09:40:00,61.39,61.4,61.02,61.23,163693.0,47.3588,47.3665,47.0733,47.2353,163693.0
2017-11-21 09:50:00,61.24,61.31,60.98,61.07,123085.0,47.243,47.297,47.0425,47.1119,123085.0
2017-11-21 10:00:00,61.07,61.26,61.02,61.12,71826.0,47.1119,47.2585,47.0733,47.1505,71826.0
2017-11-21 10:10:00,61.15,61.32,61.11,61.24,71158.0,47.1736,47.3048,47.1428,47.243,71158.0
2017-11-21 10:20:00,61.24,61.4,61.22,61.39,94397.0,47.243,47.3665,47.2276,47.3588,94397.0
2017-11-21 10:30:00,61.4,61.48,61.35,61.46,58171.0,47.3665,47.4282,47.3279,47.4128,58171.0
2017-11-21 10:40:00,61.46,61.48,61.39,61.46,56012.0,47.4128,47.4282,47.3588,47.4128,56012.0
2017-11-21 10:50:00,61.46,61.49,61.35,61.43,77887.0,47.4128,47.4359,47.3279,47.3896,77887.0
2017-11-21 11:00:00,61.43,61.54,61.42,61.52,57767.0,47.3896,47.4745,47.3819,47.4591,57767.0
2017-11-21 11:10:00,61.52,61.56,61.4,61.43,56991.0,47.4591,47.4899,47.3665,47.3896,56991.0
2017-11-21 11:20:00,61.42,61.5,61.42,61.45,41032.0,47.3819,47.4436,47.3819,47.4051,41032.0
2017-11-21 11:30:00,61.44,61.53,61.41,61.51,54442.0,47.3973,47.4668,47.3742,47.4513,54442.0
2017-11-21 11:40:00,61.52,61.53,61.48,61.51,50813.0,47.4591,47.4668,47.4282,47.4513,50813.0
2017-11-21 11:50:00,61.51,61.56,61.47,61.53,45986.0,47.4513,47.4899,47.4205,47.4668,45986.0
2017-11-21 12:00:00,61.54,61.62,61.5,61.62,54871.0,47.4745,47.5362,47.4436,47.5362,54871.0
2017-11-21 12:10:00,61.62,61.69,61.6,61.65,48289.0,47.5362,47.5902,47.5208,47.5593,48289.0
2017-11-21 12:20:00,61.64,61.7,61.61,61.65,47978.0,47.5516,47.5979,47.5285,47.5593,47978.0
2017-11-21 12:30:00,61.65,61.69,61.62,61.62,34525.0,47.5593,47.5902,47.5362,47.5362,34525.0
2017-11-21 12:40:00,61.63,61.63,61.55,61.58,48402.0,47.5439,47.5439,47.4822,47.5053,48402.0
2017-11-21 12:50:00,61.58,61.68,61.58,61.63,48276.0,47.5053,47.5825,47.5053,47.5439,48276.0
2017-11-21 13:00:00,61.63,61.68,61.61,61.66,33129.0,47.5439,47.5825,47.5285,47.5671,33129.0
2017-11-21 13:10:00,61.65,61.67,61.62,61.66,41507.0,47.5593,47.5748,47.5362,47.5671,41507.0
2017-11-21 13:20:00,61.66,61.71,61.65,61.67,55281.0,47.5671,47.6056,47.5593,47.5748,55281.0
2017-11-21 13:30:00,61.68,61.74,61.67,61.68,66632.0,47.5825,47.6288,47.5748,47.5825,66632.0
2017-11-21 13:40:00,61.69,61.73,61.65,61.73,58588.0,47.5902,47.6211,47.5593,47.6211,58588.0
2017-11-21 13:50:00,61.74,61.74,61.66,61.68,45746.0,47.6288,47.6288,47.5671,47.5825,45746.0
2017-11-21 14:00:00,61.67,61.67,61.59,61.61,62763.0,47.5748,47.5748,47.5131,47.5285,62763.0
2017-11-21 14:10:00,61.61,61.67,61.59,61.59,52865.0,47.5285,47.5748,47.5131,47.5131,52865.0
2017-11-21 14:20:00,61.58,61.6,61.56,61.58,47337.0,47.5053,47.5208,47.4899,47.5053,47337.0
2017-11-21 14:30:00,61.57,61.59,61.48,61.48,62951.0,47.4976,47.5131,47.4282,47.4282,62951.0
2017-11-21 14:40:00,61.48,61.51,61.46,61.47,58989.0,47.4282,47.4513,47.4128,47.4205,58989.0
2017-11-21 14:50:00,61.46,61.48,61.44,61.48,61920.0,47.4128,47.4282,47.3973,47.4282,61920.0
2017-11-21 15:00:00,61.47,61.49,61.45,61.46,50024.0,47.4205,47.4359,47.4051,47.4128,50024.0
2017-11-21 15:10:00,61.46,61.46,61.41,61.44,54844.0,47.4128,47.4128,47.3742,47.3973,54844.0
2017-11-21 15:20:00,61.45,61.45,61.32,61.33,66376.0,47.4051,47.4051,47.3048,47.3125,66376.0
2017-11-21 15:30:00,61.33,61.36,61.29,61.36,75938.0,47.3125,47.3356,47.2816,47.3356,75938.0
2017-11-21 15:40:00,61.36,61.37,61.33,61.34,133631.0,47.3356,47.3433,47.3125,47.3202,133631.0
2017-11-21 15:50:00,61.34,61.36,61.24,61.26,377464.0,47.3202,47.3356,47.243,47.2585,377464.0
2017-11-22 09:30:00,61.28,61.58,61.19,61.44,115472.0,47.2739,47.5053,47.2045,47.3973,115472.0
2017-11-22 09:40:00,61.44,61.65,61.41,61.62,82536.0,47.3973,47.5593,47.3742,47.5362,82536.0
2017-11-22 09:50:00,61.62,61.62,61.43,61.49,66246.0,47.5362,47.5362,47.3896,47.4359,66246.0
2017-11-22 10:00:00,61.5,61.55,61.41,61.44,56058.0,47.4436,47.4822,47.3742,47.3973,56058.0
2017-11-22 10:10:00,61.44,61.48,61.22,61.23,50025.0,47.3973,47.4282,47.2276,47.2353,50025.0
2017-11-22 10:20:00,61.22,61.49,61.18,61.38,89952.0,47.2276,47.4359,47.1968,47.351,89952.0
2017-11-22 10:30:00,61.37,61.51,61.32,61.5,74319.0,47.3433,47.4513,47.3048,47.4436,74319.0
2017-11-22 10:40:00,61.5,61.62,61.49,61.62,66858.0,47.4436,47.5362,47.4359,47.5362,66858.0
2017-11-22 10:50:00,61.62,61.73,61.56,61.68,62492.0,47.5362,47.6211,47.4899,47.5825,62492.0
2017-11-22 11:00:00,61.68,61.77,61.67,61.71,69275.0,47.5825,47.6519,47.5748,47.6056,69275.0
2017-11-22 11:10:00,61.72,61.74,61.64,61.66,50854.0,47.6133,47.6288,47.5516,47.5671,50854.0
2017-11-22 11:20:00,61.66,61.67,61.54,61.58,38311.0,47.5671,47.5748,47.4745,47.5053,38311.0
2017-11-22 11:30:00,61.56,61.61,61.53,61.56,26279.0,47.4899,47.5285,47.4668,47.4899,26279.0
2017-11-22 11:40:00,61.55,61.55,61.38,61.39,50061.0,47.4822,47.4822,47.351,47.3588,50061.0
2017-11-22 11:50:00,61.4,61.42,61.33,61.35,102651.0,47.3665,47.3819,47.3125,47.3279,102651.0
2017-11-22 12:00:00,61.35,61.36,61.25,61.27,57090.0,47.3279,47.3356,47.2508,47.2662,57090.0
2017-11-22 12:10:00,61.26,61.26,61.15,61.17,41339.0,47.2585,47.2585,47.1736,47.189,41339.0
2017-11-22 12:20:00,61.17,61.19,61.08,61.09,39289.0,47.189,47.2045,47.1196,47.1273,39289.0
2017-11-22 12:30:00,61.09,61.11,61.0,61.04,51984.0,47.1273,47.1428,47.0579,47.0888,51984.0
2017-11-22 12:40:00,61.05,61.05,61.02,61.04,33430.0,47.0965,47.0965,47.0733,47.0888,33430.0
2017-11-22 12:50:00,61.04,61.14,61.04,61.14,31557.0,47.0888,47.1659,47.0888,47.1659,31557.0
2017-11-22 13:00:00,61.13,61.21,61.12,61.18,27954.0,47.1582,47.2199,47.1505,47.1968,27954.0
2017-11-22 13:10:00,61.18,61.19,61.08,61.09,44506.0,47.1968,47.2045,47.1196,47.1273,44506.0
2017-11-22 13:20:00,61.09,61.09,61.03,61.09,50858.0,47.1273,47.1273,47.081,47.1273,50858.0
2017-11-22 13:30:00,61.09,61.16,61.07,61.1,44626.0,47.1273,47.1813,47.1119,47.135,44626.0
2017-11-22 13:40:00,61.11,61.15,61.09,61.14,30563.0,47.1428,47.1736,47.1273,47.1659,30563.0
2017-11-22 13:50:00,61.14,61.14,61.07,61.09,40921.0,47.1659,47.1659,47.1119,47.1273,40921.0
2017-11-22 14:00:00,61.1,61.14,61.09,61.12,28009.0,47.135,47.1659,47.1273,47.1505,28009.0
2017-11-22 14:10:00,61.12,61.22,61.09,61.21,41152.0,47.1505,47.2276,47.1273,47.2199,41152.0
2017-11-22 14:20:00,61.22,61.24,61.17,61.17,31467.0,47.2276,47.243,47.189,47.189,31467.0
2017-11-22 14:30:00,61.16,61.19,61.14,61.18,29248.0,47.1813,47.2045,47.1659,47.1968,29248.0
2017-11-22 14:40:00,61.18,61.2,61.16,61.17,33976.0,47.1968,47.2122,47.1813,47.189,33976.0
2017-11-22 14:50:00,61.17,61.17,61.14,61.15,29912.0,47.189,47.189,47.1659,47.1736,29912.0
2017-11-22 15:00:00,61.15,61.16,61.1,61.15,45341.0,47.1736,47.1813,47.135,47.1736,45341.0
2017-11-22 15:10:00,61.15,61.2,61.13,61.2,52338.0,47.1736,47.2122,47.1582,47.2122,52338.0
2017-11-22 15:20:00,61.2,61.22,61.18,61.22,40645.0,47.2122,47.2276,47.1968,47.2276,40645.0
2017-11-22 15:30:00,61.22,61.22,61.15,61.16,83431.0,47.2276,47.2276,47.1736,47.1813,83431.0
2017-11-22 15:40:00,61.16,61.2,61.14,61.18,89286.0,47.1813,47.2122,47.1659,47.1968,89286.0
2017-11-22 15:50:00,61.18,61.25,61.11,61.13,302658.0,47.1968,47.2508,47.1428,47.1582,302658.0
2017-11-24 09:30:00,61.15,61.39,61.03,61.39,111954.0,47.1736,47.3588,47.081,47.3588,111954.0
2017-11-24 09:40:00,61.38,61.43,61.24,61.33,80173.0,47.351,47.3896,47.243,47.3125,80173.0
2017-11-24 09:50:00,61.32,61.44,61.28,61.42,92263.0,47.3048,47.3973,47.2739,47.3819,92263.0
2017-11-24 10:00:00,61.43,61.56,61.39,61.46,63673.0,47.3896,47.4899,47.3588,47.4128,63673.0
2017-11-24 10:10:00,61.46,61.48,61.38,61.45,52771.0,47.4128,47.4282,47.351,47.4051,52771.0
2017-11-24 10:20:00,61.45,61.51,61.42,61.51,42472.0,47.4051,47.4513,47.3819,47.4513,42472.0
2017-11-24 10:30:00,61.51,61.54,61.47,61.52,40306.0,47.4513,47.4745,47.4205,47.4591,40306.0
2017-11-24 10:40:00,61.52,61.6,61.51,61.52,38225.0,47.4591,47.5208,47.4513,47.4591,38225.0
2017-11-24 10:50:00,61.52,61.61,61.5,61.55,46232.0,47.4591,47.5285,47.4436,47.4822,46232.0
2017-11-24 11:00:00,61.55,61.59,61.51,61.55,39997.0,47.4822,47.5131,47.4513,47.4822,39997.0
2017-11-24 11:10:00,61.54,61.56,61.49,61.5,35892.0,47.4745,47.4899,47.4359,47.4436,35892.0
2017-11-24 11:20:00,61.49,61.5,61.46,61.48,40739.0,47.4359,47.4436,47.4128,47.4282,40739.0
2017-11-24 11:30:00,61.49,61.53,61.47,61.52,39402.0,47.4359,47.4668,47.4205,47.4591,39402.0
2017-11-24 11:40:00,61.53,61.58,61.52,61.52,35178.0,47.4668,47.5053,47.4591,47.4591,35178.0
2017-11-24 11:50:00,61.52,61.53,61.46,61.47,20130.0,47.4591,47.4668,47.4128,47.4205,20130.0
2017-11-24 12:00:00,61.47,61.49,61.46,61.48,20488.0,47.4205,47.4359,47.4128,47.4282,20488.0
2017-11-24 12:10:00,61.47,61.48,61.38,61.42,41054.0,47.4205,47.4282,47.351,47.3819,41054.0
2017-11-24 12:20:00,61.43,61.44,61.39,61.42,26662.0,47.3896,47.3973,47.3588,47.3819,26662.0
2017-11-24 12:30:00,61.42,61.46,61.41,61.44,35528.0,47.3819,47.4128,47.3742,47.3973,35528.0
2017-11-24 12:40:00,61.43,61.48,61.4,61.43,75807.0,47.3896,47.4282,47.3665,47.3896,75807.0
2017-11-24 12:50:00,61.44,61.57,61.4,61.46,313155.0,47.3973,47.4976,47.3665,47.4128,313155.0
2017-11-27 09:30:00,61.53,61.8,61.49,61.64,91403.0,47.4668,47.6751,47.4359,47.5516,91403.0
2017-11-27 09:40:00,61.66,61.84,61.62,61.78,58984.0,47.5671,47.7059,47.5362,47.6596,58984.0
2017-11-27 09:50:00,61.78,61.81,61.66,61.68,43546.0,47.6596,47.6828,47.5671,47.5825,43546.0
2017-11-27 10:00:00,61.67,61.74,61.63,61.67,68863.0,47.5748,47.6288,47.5439,47.5748,68863.0
2017-11-27 10:10:00,61.66,61.66,61.54,61.62,48379.0,47.5671,47.5671,47.4745,47.5362,48379.0
2017-11-27 10:20:00,61.62,61.75,61.6,61.7,47061.0,47.5362,47.6365,47.5208,47.5979,47061.0
2017-11-27 10:30:00,61.69,61.73,61.65,61.73,29111.0,47.5902,47.6211,47.5593,47.6211,29111.0
2017-11-27 10:40:00,61.72,61.73,61.7,61.7,26100.0,47.6133,47.6211,47.5979,47.5979,26100.0
2017-11-27 10:50:00,61.71,61.73,61.64,61.66,28618.0,47.6056,47.6211,47.5516,47.5671,28618.0
2017-11-27 11:00:00,61.64,61.71,61.64,61.7,35827.0,47.5516,47.6056,47.5516,47.5979,35827.0
2017-11-27 11:10:00,61.7,61.73,61.63,61.66,30718.0,47.5979,47.6211,47.5439,47.5671,30718.0
2017-11-27 11:20:00,61.65,61.71,61.61,61.67,28853.0,47.5593,47.6056,47.5285,47.5748,28853.0
2017-11-27 11:30:00,61.67,61.68,61.61,61.63,29480.0,47.5748,47.5825,47.5285,47.5439,29480.0
2017-11-27 11:40:00,61.63,61.72,61.63,61.71,30535.0,47.5439,47.6133,47.5439,47.6056,30535.0
2017-11-27 11:50:00,61.71,61.73,61.66,61.68,41380.0,47.6056,47.6211,47.5671,47.5825,41380.0
2017-11-27 12:00:00,61.67,61.68,61.6,61.65,25901.0,47.5748,47.5825,47.5208,47.5593,25901.0
2017-11-27 12:10:00,61.64,61.65,61.52,61.53,27533.0,47.5516,47.5593,47.4591,47.4668,27533.0
2017-11-27 12:20:00,61.54,61.57,61.48,61.53,23444.0,47.4745,47.4976,47.4282,47.4668,23444.0
2017-11-27 12:30:00,61.53,61.54,61.47,61.47,30651.0,47.4668,47.4745,47.4205,47.4205,30651.0
2017-11-27 12:40:00,61.47,61.51,61.45,61.49,18420.0,47.4205,47.4513,47.4051,47.4359,18420.0
2017-11-27 12:50:00,61.5,61.56,61.5,61.52,30637.0,47.4436,47.4899,47.4436,47.4591,30637.0
2017-11-27 13:00:00,61.53,61.54,61.5,61.5,27105.0,47.4668,47.4745,47.4436,47.4436,27105.0
2017-11-27 13:10:00,61.48,61.54,61.48,61.51,17843.0,47.4282,47.4745,47.4282,47.4513,17843.0
2017-11-27 13:20:00,61.5,61.53,61.49,61.5,24137.0,47.4436,47.4668,47.4359,47.4436,24137.0
2017-11-27 13:30:00,61.51,61.52,61.39,61.41,24968.0,47.4513,47.4591,47.3588,47.3742,24968.0
2017-11-27 13:40:00,61.41,61.46,61.41,61.45,17098.0,47.3742,47.4128,47.3742,47.4051,17098.0
2017-11-27 13:50:00,61.46,61.51,61.45,61.49,16318.0,47.4128,47.4513,47.4051,47.4359,16318.0
2017-11-27 14:00:00,61.49,61.51,61.46,61.46,18399.0,47.4359,47.4513,47.4128,47.4128,18399.0
2017-11-27 14:10:00,61.46,61.53,61.46,61.49,41822.0,47.4128,47.4668,47.4128,47.4359,41822.0
2017-11-27 14:20:00,61.49,61.52,61.47,61.51,25805.0,47.4359,47.4591,47.4205,47.4513,25805.0
2017-11-27 14:30:00,61.5,61.52,61.34,61.38,64489.0,47.4436,47.4591,47.3202,47.351,64489.0
2017-11-27 14:40:00,61.38,61.45,61.36,61.42,86767.0,47.351,47.4051,47.3356,47.3819,86767.0
2017-11-27 14:50:00,61.42,61.49,61.4,61.47,47908.0,47.3819,47.4359,47.3665,47.4205,47908.0
2017-11-27 15:00:00,61.48,61.54,61.46,61.53,29838.0,47.4282,47.4745,47.4128,47.4668,29838.0
2017-11-27 15:10:00,61.53,61.59,61.5,61.51,66196.0,47.4668,47.5131,47.4436,47.4513,66196.0
2017-11-27 15:20:00,61.51,61.52,61.44,61.46,44907.0,47.4513,47.4591,47.3973,47.4128,44907.0
2017-11-27 15:30:00,61.47,61.5,61.41,61.48,83952.0,47.4205,47.4436,47.3742,47.4282,83952.0
2017-11-27 15:40:00,61.47,61.56,61.45,61.56,74429.0,47.4205,47.4899,47.4051,47.4899,74429.0
2017-11-27 15:50:00,61.55,61.64,61.51,61.6,289393.0,47.4822,47.5516,47.4513,47.5208,289393.0
2017-11-28 09:30:00,61.72,62.06,61.61,61.93,152073.0,47.6133,47.8756,47.5285,47.7753,152073.0
2017-11-28 09:40:00,61.94,62.1,61.94,62.03,100728.0,47.7831,47.9065,47.7831,47.8525,100728.0
2017-11-28 09:50:00,62.05,62.17,61.95,62.14,92021.0,47.8679,47.9605,47.7908,47.9373,92021.0
2017-11-28 10:00:00,62.14,62.25,62.1,62.18,223909.0,47.9373,48.0222,47.9065,47.9682,223909.0
2017-11-28 10:10:00,62.19,62.34,62.14,62.17,90809.0,47.9759,48.0916,47.9373,47.9605,90809.0
2017-11-28 10:20:00,62.16,62.2,62.11,62.19,76781.0,47.9528,47.9836,47.9142,47.9759,76781.0
2017-11-28 10:30:00,62.19,62.33,62.19,62.28,145712.0,47.9759,48.0839,47.9759,48.0453,145712.0
2017-11-28 10:40:00,62.29,62.29,62.21,62.26,62551.0,48.0531,48.0531,47.9913,48.0299,62551.0
2017-11-28 10:50:00,62.26,62.3,62.24,62.29,62544.0,48.0299,48.0608,48.0145,48.0531,62544.0
2017-11-28 11:00:00,62.29,62.54,62.26,62.52,96392.0,48.0531,48.2459,48.0299,48.2305,96392.0
2017-11-28 11:10:00,62.54,62.54,62.42,62.47,92437.0,48.2459,48.2459,48.1533,48.1919,92437.0
2017-11-28 11:20:00,62.46,62.51,62.42,62.45,58792.0,48.1842,48.2228,48.1533,48.1765,58792.0
2017-11-28 11:30:00,62.46,62.47,62.36,62.44,87308.0,48.1842,48.1919,48.1071,48.1688,87308.0
2017-11-28 11:40:00,62.45,62.46,62.4,62.45,54464.0,48.1765,48.1842,48.1379,48.1765,54464.0
2017-11-28 11:50:00,62.46,62.49,62.41,62.49,45490.0,48.1842,48.2073,48.1456,48.2073,45490.0
2017-11-28 12:00:00,62.49,62.5,62.43,62.45,41444.0,48.2073,48.2151,48.1611,48.1765,41444.0
2017-11-28 12:10:00,62.46,62.57,62.45,62.57,79251.0,48.1842,48.2691,48.1765,48.2691,79251.0
2017-11-28 12:20:00,62.58,62.58,62.51,62.53,2870215.0,48.2768,48.2768,48.2228,48.2382,2870215.0
2017-11-28 12:30:00,62.54,62.59,62.52,62.58,79773.0,48.2459,48.2845,48.2305,48.2768,79773.0
2017-11-28 12:40:00,62.58,62.76,62.57,62.73,107255.0,48.2768,48.4156,48.2691,48.3925,107255.0
2017-11-28 12:50:00,62.73,62.96,62.72,62.95,108902.0,48.3925,48.5699,48.3848,48.5622,108902.0
2017-11-28 13:00:00,62.95,62.96,62.83,62.87,85743.0,48.5622,48.5699,48.4696,48.5005,85743.0
2017-11-28 13:10:00,62.87,62.89,62.8,62.8,68289.0,48.5005,48.5159,48.4465,48.4465,68289.0
2017-11-28 13:20:00,62.8,62.87,62.75,62.83,61933.0,48.4465,48.5005,48.4079,48.4696,61933.0
2017-11-28 13:30:00,62.83,62.87,62.73,62.76,69996.0,48.4696,48.5005,48.3925,48.4156,69996.0
2017-11-28 13:40:00,62.75,62.78,62.66,62.68,61538.0,48.4079,48.4311,48.3385,48.3539,61538.0
2017-11-28 13:50:00,62.68,62.69,62.57,62.61,131040.0,48.3539,48.3616,48.2691,48.2999,131040.0
2017-11-28 14:00:00,62.61,62.65,62.56,62.63,63952.0,48.2999,48.3308,48.2614,48.3154,63952.0
2017-11-28 14:10:00,62.63,62.72,62.62,62.7,56230.0,48.3154,48.3848,48.3076,48.3694,56230.0
2017-11-28 14:20:00,62.69,62.75,62.66,62.75,46415.0,48.3616,48.4079,48.3385,48.4079,46415.0
2017-11-28 14:30:00,62.75,62.82,62.73,62.78,62145.0,48.4079,48.4619,48.3925,48.4311,62145.0
2017-11-28 14:40:00,62.78,62.84,62.74,62.76,57654.0,48.4311,48.4774,48.4002,48.4156,57654.0
2017-11-28 14:50:00,62.75,62.77,62.63,62.7,62807.0,48.4079,48.4234,48.3154,48.3694,62807.0
2017-11-28 15:00:00,62.7,62.72,62.65,62.72,94560.0,48.3694,48.3848,48.3308,48.3848,94560.0
2017-11-28 15:10:00,62.72,62.83,62.71,62.81,145069.0,48.3848,48.4696,48.3771,48.4542,145069.0
2017-11-28 15:20:00,62.81,62.84,62.69,62.71,169142.0,48.4542,48.4774,48.3616,48.3771,169142.0
2017-11-28 15:30:00,62.72,62.78,62.67,62.72,128080.0,48.3848,48.4311,48.3462,48.3848,128080.0
2017-11-28 15:40:00,62.73,62.73,62.51,62.53,182935.0,48.3925,48.3925,48.2228,48.2382,182935.0
2017-11-28 15:50:00,62.54,62.56,62.37,62.54,592435.0,48.2459,48.2614,48.1148,48.2459,592435.0
2017-11-29 09:30:00,62.43,62.5,62.2,62.23,120196.0,48.1611,48.2151,47.9836,48.0068,120196.0
2017-11-29 09:40:00,62.22,62.33,61.9,62.33,89039.0,47.9991,48.0839,47.7522,48.0839,89039.0
2017-11-29 09:50:00,62.37,62.42,62.24,62.25,78790.0,48.1148,48.1533,48.0145,48.0222,78790.0
2017-11-29 10:00:00,62.24,62.32,62.11,62.27,124889.0,48.0145,48.0762,47.9142,48.0376,124889.0
2017-11-29 10:10:00,62.27,62.4,62.19,62.33,104824.0,48.0376,48.1379,47.9759,48.0839,104824.0
2017-11-29 10:20:00,62.35,62.64,62.27,62.55,92573.0,48.0993,48.3231,48.0376,48.2536,92573.0
2017-11-29 10:30:00,62.52,62.73,62.49,62.72,105608.0,48.2305,48.3925,48.2073,48.3848,105608.0
2017-11-29 10:40:00,62.72,62.74,62.61,62.69,62300.0,48.3848,48.4002,48.2999,48.3616,62300.0
2017-11-29 10:50:00,62.69,62.81,62.65,62.78,68587.0,48.3616,48.4542,48.3308,48.4311,68587.0
2017-11-29 11:00:00,62.8,62.88,62.71,62.78,68001.0,48.4465,48.5082,48.3771,48.4311,68001.0
2017-11-29 11:10:00,62.79,62.97,62.74,62.85,74080.0,48.4388,48.5776,48.4002,48.4851,74080.0
2017-11-29 11:20:00,62.83,62.91,62.73,62.82,81254.0,48.4696,48.5314,48.3925,48.4619,81254.0
2017-11-29 11:30:00,62.85,62.96,62.81,62.92,72019.0,48.4851,48.5699,48.4542,48.5391,72019.0
2017-11-29 11:40:00,62.92,63.0,62.86,62.95,82875.0,48.5391,48.6008,48.4928,48.5622,82875.0
2017-11-29 11:50:00,62.96,63.26,62.96,63.26,192352.0,48.5699,48.8014,48.5699,48.8014,192352.0
2017-11-29 12:00:00,63.26,63.39,63.2,63.35,122547.0,48.8014,48.9016,48.7551,48.8708,122547.0
2017-11-29 12:10:00,63.35,63.37,63.21,63.26,80284.0,48.8708,48.8862,48.7628,48.8014,80284.0
2017-11-29 12:20:00,63.24,63.28,63.08,63.16,56297.0,48.7859,48.8168,48.6625,48.7242,56297.0
2017-11-29 12:30:00,63.17,63.19,63.1,63.16,51223.0,48.7319,48.7474,48.6779,48.7242,51223.0
2017-11-29 12:40:00,63.16,63.22,63.07,63.08,104553.0,48.7242,48.7705,48.6548,48.6625,104553.0
2017-11-29 12:50:00,63.08,63.14,63.07,63.14,30136.0,48.6625,48.7088,48.6548,48.7088,30136.0
2017-11-29 13:00:00,63.15,63.25,63.12,63.15,72811.0,48.7165,48.7936,48.6934,48.7165,72811.0
2017-11-29 13:10:00,63.15,63.15,63.06,63.08,30159.0,48.7165,48.7165,48.6471,48.6625,30159.0
2017-11-29 13:20:00,63.09,63.18,63.07,63.12,50460.0,48.6702,48.7396,48.6548,48.6934,50460.0
2017-11-29 13:30:00,63.11,63.11,63.01,63.04,51686.0,48.6856,48.6856,48.6085,48.6316,51686.0
2017-11-29 13:40:00,63.04,63.12,63.03,63.07,57560.0,48.6316,48.6934,48.6239,48.6548,57560.0
2017-11-29 13:50:00,63.08,63.17,63.06,63.13,37590.0,48.6625,48.7319,48.6471,48.7011,37590.0
2017-11-29 14:00:00,63.13,63.22,63.11,63.2,138285.0,48.7011,48.7705,48.6856,48.7551,138285.0
2017-11-29 14:10:00,63.21,63.24,63.1,63.11,90948.0,48.7628,48.7859,48.6779,48.6856,90948.0
2017-11-29 14:20:00,63.11,63.18,63.08,63.12,88823.0,48.6856,48.7396,48.6625,48.6934,88823.0
2017-11-29 14:30:00,63.13,63.15,63.07,63.1,72877.0,48.7011,48.7165,48.6548,48.6779,72877.0
2017-11-29 14:40:00,63.1,63.14,63.05,63.09,60529.0,48.6779,48.7088,48.6394,48.6702,60529.0
2017-11-29 14:50:00,63.09,63.1,63.05,63.08,48225.0,48.6702,48.6779,48.6394,48.6625,48225.0
2017-11-29 15:00:00,63.08,63.1,62.94,62.94,126102.0,48.6625,48.6779,48.5545,48.5545,126102.0
2017-11-29 15:10:00,62.94,62.94,62.8,62.86,123495.0,48.5545,48.5545,48.4465,48.4928,123495.0
2017-11-29 15:20:00,62.85,62.93,62.79,62.84,104375.0,48.4851,48.5468,48.4388,48.4774,104375.0
2017-11-29 15:30:00,62.84,63.01,62.83,62.96,107450.0,48.4774,48.6085,48.4696,48.5699,107450.0
2017-11-29 15:40:00,62.96,63.05,62.93,63.01,241642.0,48.5699,48.6394,48.5468,48.6085,241642.0
2017-11-29 15:50:00,63.01,63.02,62.83,62.91,446258.0,48.6085,48.6162,48.4696,48.5314,446258.0
2017-11-30 09:30:00,63.09,63.73,62.94,63.69,286435.0,48.6702,49.1639,48.5545,49.1331,286435.0
2017-11-30 09:40:00,63.7,63.8,63.5,63.52,103382.0,49.1408,49.2179,48.9865,49.0019,103382.0
2017-11-30 09:50:00,63.53,63.55,63.22,63.34,141509.0,49.0096,49.0251,48.7705,48.8631,141509.0
2017-11-30 10:00:00,63.36,63.48,63.27,63.42,64027.0,48.8785,48.9711,48.8091,48.9248,64027.0
2017-11-30 10:10:00,63.42,63.5,63.2,63.25,65712.0,48.9248,48.9865,48.7551,48.7936,65712.0
2017-11-30 10:20:00,63.24,63.32,63.14,63.16,50285.0,48.7859,48.8476,48.7088,48.7242,50285.0
2017-11-30 10:30:00,63.17,63.2,62.99,63.01,128231.0,48.7319,48.7551,48.5931,48.6085,128231.0
2017-11-30 10:40:00,63.02,63.04,62.85,63.02,83302.0,48.6162,48.6316,48.4851,48.6162,83302.0
2017-11-30 10:50:00,63.03,63.05,62.74,62.97,92273.0,48.6239,48.6394,48.4002,48.5776,92273.0
2017-11-30 11:00:00,62.99,63.05,62.57,62.59,82758.0,48.5931,48.6394,48.2691,48.2845,82758.0
2017-11-30 11:10:00,62.6,62.71,62.53,62.67,130384.0,48.2922,48.3771,48.2382,48.3462,130384.0
2017-11-30 11:20:00,62.68,62.68,62.53,62.59,56505.0,48.3539,48.3539,48.2382,48.2845,56505.0
2017-11-30 11:30:00,62.59,62.74,62.53,62.74,67038.0,48.2845,48.4002,48.2382,48.4002,67038.0
2017-11-30 11:40:00,62.75,62.84,62.62,62.69,71291.0,48.4079,48.4774,48.3076,48.3616,71291.0
2017-11-30 11:50:00,62.68,62.69,62.53,62.67,55540.0,48.3539,48.3616,48.2382,48.3462,55540.0
2017-11-30 12:00:00,62.68,62.76,62.67,62.75,52051.0,48.3539,48.4156,48.3462,48.4079,52051.0
2017-11-30 12:10:00,62.73,62.95,62.71,62.93,54118.0,48.3925,48.5622,48.3771,48.5468,54118.0
2017-11-30 12:20:00,62.93,63.03,62.91,62.96,59116.0,48.5468,48.6239,48.5314,48.5699,59116.0
2017-11-30 12:30:00,62.96,63.23,62.96,63.2,63772.0,48.5699,48.7782,48.5699,48.7551,63772.0
2017-11-30 12:40:00,63.2,63.34,63.15,63.28,76562.0,48.7551,48.8631,48.7165,48.8168,76562.0
2017-11-30 12:50:00,63.29,63.29,63.18,63.24,59190.0,48.8245,48.8245,48.7396,48.7859,59190.0
2017-11-30 13:00:00,63.24,63.37,63.01,63.05,64323.0,48.7859,48.8862,48.6085,48.6394,64323.0
2017-11-30 13:10:00,63.06,63.18,63.03,63.13,71862.0,48.6471,48.7396,48.6239,48.7011,71862.0
2017-11-30 13:20:00,63.13,63.17,63.01,63.17,36162.0,48.7011,48.7319,48.6085,48.7319,36162.0
2017-11-30 13:30:00,63.16,63.17,63.08,63.16,40825.0,48.7242,48.7319,48.6625,48.7242,40825.0
2017-11-30 13:40:00,63.16,63.18,63.04,63.09,33455.0,48.7242,48.7396,48.6316,48.6702,33455.0
2017-11-30 13:50:00,63.08,63.08,62.98,62.99,58650.0,48.6625,48.6625,48.5854,48.5931,58650.0
2017-11-30 14:00:00,63.0,63.04,62.91,62.93,47700.0,48.6008,48.6316,48.5314,48.5468,47700.0
2017-11-30 14:10:00,62.93,63.0,62.92,62.98,43873.0,48.5468,48.6008,48.5391,48.5854,43873.0
2017-11-30 14:20:00,62.97,63.01,62.97,63.01,42527.0,48.5776,48.6085,48.5776,48.6085,42527.0
2017-11-30 14:30:00,63.01,63.04,62.95,63.0,48331.0,48.6085,48.6316,48.5622,48.6008,48331.0
2017-11-30 14:40:00,63.0,63.05,62.96,63.03,84917.0,48.6008,48.6394,48.5699,48.6239,84917.0
2017-11-30 14:50:00,63.02,63.02,62.98,62.98,71954.0,48.6162,48.6162,48.5854,48.5854,71954.0
2017-11-30 15:00:00,62.99,63.0,62.9,62.9,78987.0,48.5931,48.6008,48.5236,48.5236,78987.0
2017-11-30 15:10:00,62.9,63.01,62.89,62.92,91009.0,48.5236,48.6085,48.5159,48.5391,91009.0
2017-11-30 15:20:00,62.93,63.05,62.93,63.05,74998.0,48.5468,48.6394,48.5468,48.6394,74998.0
2017-11-30 15:30:00,63.05,63.1,62.99,63.02,135848.0,48.6394,48.6779,48.5931,48.6162,135848.0
2017-11-30 15:40:00,63.03,63.16,63.03,63.13,270588.0,48.6239,48.7242,48.6239,48.7011,270588.0
2017-11-30 15:50:00,63.12,63.28,63.1,63.17,602990.0,48.6934,48.8168,48.6779,48.7319,602990.0
2017-12-01 09:30:00,63.16,63.62,63.0,63.17,240235.0,48.7242,49.0791,48.6008,48.7319,240235.0
2017-12-01 09:40:00,63.18,63.54,63.11,63.43,90783.0,48.7396,49.0174,48.6856,48.9325,90783.0
2017-12-01 09:50:00,63.43,63.59,63.33,63.36,84127.0,48.9325,49.0559,48.8554,48.8785,84127.0
2017-12-01 10:00:00,63.35,63.51,63.2,63.51,71879.0,48.8708,48.9942,48.7551,48.9942,71879.0
2017-12-01 10:10:00,63.5,63.56,63.37,63.37,51407.0,48.9865,49.0328,48.8862,48.8862,51407.0
2017-12-01 10:20:00,63.35,63.57,63.33,63.47,106973.0,48.8708,49.0405,48.8554,48.9634,106973.0
2017-12-01 10:30:00,63.48,63.51,63.37,63.4,111246.0,48.9711,48.9942,48.8862,48.9094,111246.0
2017-12-01 10:40:00,63.41,63.59,63.4,63.52,69933.0,48.9171,49.0559,48.9094,49.0019,69933.0
2017-12-01 10:50:00,63.52,63.52,63.4,63.45,44144.0,49.0019,49.0019,48.9094,48.9479,44144.0
2017-12-01 11:00:00,63.45,63.5,63.22,63.37,88283.0,48.9479,48.9865,48.7705,48.8862,88283.0
2017-12-01 11:10:00,63.4,63.43,62.66,63.16,120296.0,48.9094,48.9325,48.3385,48.7242,120296.0
2017-12-01 11:20:00,63.11,63.14,62.66,62.67,122493.0,48.6856,48.7088,48.3385,48.3462,122493.0
2017-12-01 11:30:00,62.66,62.84,62.45,62.57,88018.0,48.3385,48.4774,48.1765,48.2691,88018.0
2017-12-01 11:40:00,62.59,62.65,62.44,62.6,134972.0,48.2845,48.3308,48.1688,48.2922,134972.0
2017-12-01 11:50:00,62.57,62.88,62.5,62.85,124989.0,48.2691,48.5082,48.2151,48.4851,124989.0
2017-12-01 12:00:00,62.86,63.01,62.79,62.93,72484.0,48.4928,48.6085,48.4388,48.5468,72484.0
2017-12-01 12:10:00,62.91,63.03,62.84,62.91,39080.0,48.5314,48.6239,48.4774,48.5314,39080.0
2017-12-01 12:20:00,62.93,63.12,62.88,63.08,58614.0,48.5468,48.6934,48.5082,48.6625,58614.0
2017-12-01 12:30:00,63.08,63.1,62.85,62.93,76321.0,48.6625,48.6779,48.4851,48.5468,76321.0
2017-12-01 12:40:00,62.94,63.08,62.93,63.02,57917.0,48.5545,48.6625,48.5468,48.6162,57917.0
2017-12-01 12:50:00,63.0,63.1,63.0,63.04,38087.0,48.6008,48.6779,48.6008,48.6316,38087.0
2017-12-01 13:00:00,63.04,63.14,63.03,63.06,41741.0,48.6316,48.7088,48.6239,48.6471,41741.0
2017-12-01 13:10:00,63.07,63.13,63.0,63.02,28608.0,48.6548,48.7011,48.6008,48.6162,28608.0
2017-12-01 13:20:00,63.02,63.08,62.97,63.05,27025.0,48.6162,48.6625,48.5776,48.6394,27025.0
2017-12-01 13:30:00,63.04,63.13,63.02,63.12,37145.0,48.6316,48.7011,48.6162,48.6934,37145.0
2017-12-01 13:40:00,63.14,63.2,63.1,63.12,29055.0,48.7088,48.7551,48.6779,48.6934,29055.0
2017-12-01 13:50:00,63.12,63.16,63.04,63.13,30541.0,48.6934,48.7242,48.6316,48.7011,30541.0
2017-12-01 14:00:00,63.12,63.19,63.03,63.08,39965.0,48.6934,48.7474,48.6239,48.6625,39965.0
2017-12-01 14:10:00,63.09,63.11,62.88,62.97,85806.0,48.6702,48.6856,48.5082,48.5776,85806.0
2017-12-01 14:20:00,62.98,63.03,62.87,62.91,54999.0,48.5854,48.6239,48.5005,48.5314,54999.0
2017-12-01 14:30:00,62.92,63.11,62.9,63.1,31030.0,48.5391,48.6856,48.5236,48.6779,31030.0
2017-12-01 14:40:00,63.1,63.11,63.03,63.06,37987.0,48.6779,48.6856,48.6239,48.6471,37987.0
2017-12-01 14:50:00,63.04,63.19,63.03,63.12,49670.0,48.6316,48.7474,48.6239,48.6934,49670.0
2017-12-01 15:00:00,63.11,63.14,63.04,63.12,46676.0,48.6856,48.7088,48.6316,48.6934,46676.0
2017-12-01 15:10:00,63.11,63.16,63.07,63.15,36332.0,48.6856,48.7242,48.6548,48.7165,36332.0
2017-12-01 15:20:00,63.16,63.2,63.14,63.18,76352.0,48.7242,48.7551,48.7088,48.7396,76352.0
2017-12-01 15:30:00,63.18,63.18,63.05,63.1,98027.0,48.7396,48.7396,48.6394,48.6779,98027.0
2017-12-01 15:40:00,63.09,63.2,63.08,63.18,112561.0,48.6702,48.7551,48.6625,48.7396,112561.0
2017-12-01 15:50:00,63.18,63.26,63.14,63.23,249060.0,48.7396,48.8014,48.7088,48.7782,249060.0
2017-12-04 09:30:00,63.17,63.62,63.09,63.6,160449.0,48.7319,49.0791,48.6702,49.0636,160449.0
2017-12-04 09:40:00,63.6,63.68,63.2,63.3,104886.0,49.0636,49.1254,48.7551,48.8322,104886.0
2017-12-04 09:50:00,63.28,63.5,63.18,63.42,64426.0,48.8168,48.9865,48.7396,48.9248,64426.0
2017-12-04 10:00:00,63.44,63.85,63.41,63.73,145108.0,48.9402,49.2565,48.9171,49.1639,145108.0
2017-12-04 10:10:00,63.72,63.87,63.71,63.79,140433.0,49.1562,49.2719,49.1485,49.2102,140433.0
2017-12-04 10:20:00,63.79,63.79,63.59,63.63,66027.0,49.2102,49.2102,49.0559,49.0868,66027.0
2017-12-04 10:30:00,63.64,63.77,63.6,63.72,60223.0,49.0945,49.1948,49.0636,49.1562,60223.0
2017-12-04 10:40:00,63.73,63.8,63.59,63.66,92731.0,49.1639,49.2179,49.0559,49.1099,92731.0
2017-12-04 10:50:00,63.66,63.68,63.48,63.54,139659.0,49.1099,49.1254,48.9711,49.0174,139659.0
2017-12-04 11:00:00,63.55,63.61,63.5,63.56,81331.0,49.0251,49.0714,48.9865,49.0328,81331.0
2017-12-04 11:10:00,63.56,63.56,63.33,63.45,125798.0,49.0328,49.0328,48.8554,48.9479,125798.0
2017-12-04 11:20:00,63.45,63.49,63.04,63.1,141834.0,48.9479,48.9788,48.6316,48.6779,141834.0
2017-12-04 11:30:00,63.11,63.3,63.0,63.29,115710.0,48.6856,48.8322,48.6008,48.8245,115710.0
2017-12-04 11:40:00,63.29,63.3,63.09,63.12,58696.0,48.8245,48.8322,48.6702,48.6934,58696.0
2017-12-04 11:50:00,63.12,63.18,63.06,63.08,50177.0,48.6934,48.7396,48.6471,48.6625,50177.0
2017-12-04 12:00:00,63.08,63.3,63.06,63.3,60270.0,48.6625,48.8322,48.6471,48.8322,60270.0
2017-12-04 12:10:00,63.31,63.42,63.3,63.35,50964.0,48.8399,48.9248,48.8322,48.8708,50964.0
2017-12-04 12:20:00,63.35,63.39,63.26,63.27,51860.0,48.8708,48.9016,48.8014,48.8091,51860.0
2017-12-04 12:30:00,63.26,63.32,63.18,63.23,51454.0,48.8014,48.8476,48.7396,48.7782,51454.0
2017-12-04 12:40:00,63.24,63.24,63.08,63.18,80918.0,48.7859,48.7859,48.6625,48.7396,80918.0
2017-12-04 12:50:00,63.18,63.27,63.13,63.25,55963.0,48.7396,48.8091,48.7011,48.7936,55963.0
2017-12-04 13:00:00,63.24,63.3,63.2,63.21,41957.0,48.7859,48.8322,48.7551,48.7628,41957.0
2017-12-04 13:10:00,63.21,63.24,62.88,62.97,123759.0,48.7628,48.7859,48.5082,48.5776,123759.0
2017-12-04 13:20:00,62.95,63.02,62.84,62.89,41251.0,48.5622,48.6162,48.4774,48.5159,41251.0
2017-12-04 13:30:00,62.89,62.99,62.85,62.93,68341.0,48.5159,48.5931,48.4851,48.5468,68341.0
2017-12-04 13:40:00,62.94,63.01,62.88,62.93,53934.0,48.5545,48.6085,48.5082,48.5468,53934.0
2017-12-04 13:50:00,62.93,62.96,62.77,62.8,70692.0,48.5468,48.5699,48.4234,48.4465,70692.0
2017-12-04 14:00:00,62.8,62.8,62.64,62.64,62386.0,48.4465,48.4465,48.3231,48.3231,62386.0
2017-12-04 14:10:00,62.67,62.8,62.61,62.65,104237.0,48.3462,48.4465,48.2999,48.3308,104237.0
2017-12-04 14:20:00,62.65,62.77,62.65,62.77,63279.0,48.3308,48.4234,48.3308,48.4234,63279.0
2017-12-04 14:30:00,62.76,62.77,62.56,62.58,92536.0,48.4156,48.4234,48.2614,48.2768,92536.0
2017-12-04 14:40:00,62.59,62.66,62.47,62.48,134814.0,48.2845,48.3385,48.1919,48.1996,134814.0
2017-12-04 14:50:00,62.49,62.62,62.48,62.59,94187.0,48.2073,48.3076,48.1996,48.2845,94187.0
2017-12-04 15:00:00,62.58,62.62,62.45,62.54,76658.0,48.2768,48.3076,48.1765,48.2459,76658.0
2017-12-04 15:10:00,62.53,62.61,62.5,62.55,97467.0,48.2382,48.2999,48.2151,48.2536,97467.0
2017-12-04 15:20:00,62.55,62.63,62.55,62.6,84511.0,48.2536,48.3154,48.2536,48.2922,84511.0
2017-12-04 15:30:00,62.6,62.69,62.55,62.58,138129.0,48.2922,48.3616,48.2536,48.2768,138129.0
2017-12-04 15:40:00,62.59,62.62,62.49,62.51,142147.0,48.2845,48.3076,48.2073,48.2228,142147.0
2017-12-04 15:50:00,62.51,62.54,62.44,62.45,409871.0,48.2228,48.2459,48.1688,48.1765,409871.0
2017-12-05 09:30:00,62.66,63.0,62.5,62.73,157768.0,48.3385,48.6008,48.2151,48.3925,157768.0
2017-12-05 09:40:00,62.74,62.75,62.44,62.47,77705.0,48.4002,48.4079,48.1688,48.1919,77705.0
2017-12-05 09:50:00,62.47,62.66,62.47,62.62,98480.0,48.1919,48.3385,48.1919,48.3076,98480.0
2017-12-05 10:00:00,62.63,62.68,62.47,62.53,86245.0,48.3154,48.3539,48.1919,48.2382,86245.0
2017-12-05 10:10:00,62.52,62.55,62.26,62.29,89180.0,48.2305,48.2536,48.0299,48.0531,89180.0
2017-12-05 10:20:00,62.3,62.38,62.16,62.17,54211.0,48.0608,48.1225,47.9528,47.9605,54211.0
2017-12-05 10:30:00,62.15,62.15,61.78,61.8,91880.0,47.9451,47.9451,47.6596,47.6751,91880.0
2017-12-05 10:40:00,61.8,61.83,61.72,61.81,103176.0,47.6751,47.6982,47.6133,47.6828,103176.0
2017-12-05 10:50:00,61.8,61.8,61.63,61.68,85328.0,47.6751,47.6751,47.5439,47.5825,85328.0
2017-12-05 11:00:00,61.67,62.21,61.66,62.21,88263.0,47.5748,47.9913,47.5671,47.9913,88263.0
2017-12-05 11:10:00,62.22,62.42,62.22,62.42,71518.0,47.9991,48.1533,47.9991,48.1533,71518.0
2017-12-05 11:20:00,62.43,62.52,62.37,62.49,42538.0,48.1611,48.2305,48.1148,48.2073,42538.0
2017-12-05 11:30:00,62.49,62.51,62.34,62.4,51038.0,48.2073,48.2228,48.0916,48.1379,51038.0
2017-12-05 11:40:00,62.41,62.48,62.18,62.26,69694.0,48.1456,48.1996,47.9682,48.0299,69694.0
2017-12-05 11:50:00,62.26,62.29,62.13,62.14,53606.0,48.0299,48.0531,47.9296,47.9373,53606.0
2017-12-05 12:00:00,62.14,62.16,62.0,62.01,57606.0,47.9373,47.9528,47.8293,47.8371,57606.0
2017-12-05 12:10:00,62.01,62.04,61.89,61.98,81247.0,47.8371,47.8602,47.7445,47.8139,81247.0
2017-12-05 12:20:00,61.97,62.01,61.84,62.01,90910.0,47.8062,47.8371,47.7059,47.8371,90910.0
2017-12-05 12:30:00,62.01,62.13,61.92,62.07,61788.0,47.8371,47.9296,47.7676,47.8833,61788.0
2017-12-05 12:40:00,62.07,62.07,61.93,61.95,34537.0,47.8833,47.8833,47.7753,47.7908,34537.0
2017-12-05 12:50:00,61.94,62.05,61.94,62.02,56360.0,47.7831,47.8679,47.7831,47.8448,56360.0
2017-12-05 13:00:00,62.01,62.1,62.0,62.07,27447.0,47.8371,47.9065,47.8293,47.8833,27447.0
2017-12-05 13:10:00,62.07,62.08,62.02,62.07,37516.0,47.8833,47.8911,47.8448,47.8833,37516.0
2017-12-05 13:20:00,62.08,62.09,62.02,62.06,36827.0,47.8911,47.8988,47.8448,47.8756,36827.0
2017-12-05 13:30:00,62.07,62.08,62.0,62.0,26390.0,47.8833,47.8911,47.8293,47.8293,26390.0
2017-12-05 13:40:00,62.0,62.06,61.99,62.02,31224.0,47.8293,47.8756,47.8216,47.8448,31224.0
2017-12-05 13:50:00,62.02,62.04,61.99,62.03,47010.0,47.8448,47.8602,47.8216,47.8525,47010.0
2017-12-05 14:00:00,62.02,62.04,61.96,61.99,30624.0,47.8448,47.8602,47.7985,47.8216,30624.0
2017-12-05 14:10:00,61.99,61.99,61.86,61.87,38880.0,47.8216,47.8216,47.7213,47.7291,38880.0
2017-12-05 14:20:00,61.89,61.95,61.83,61.92,46121.0,47.7445,47.7908,47.6982,47.7676,46121.0
2017-12-05 14:30:00,61.92,61.99,61.85,61.93,75003.0,47.7676,47.8216,47.7136,47.7753,75003.0
2017-12-05 14:40:00,61.91,62.11,61.91,62.03,50161.0,47.7599,47.9142,47.7599,47.8525,50161.0
2017-12-05 14:50:00,62.04,62.07,62.0,62.06,34987.0,47.8602,47.8833,47.8293,47.8756,34987.0
2017-12-05 15:00:00,62.06,62.07,61.95,61.95,42776.0,47.8756,47.8833,47.7908,47.7908,42776.0
2017-12-05 15:10:00,61.95,62.01,61.93,61.97,66372.0,47.7908,47.8371,47.7753,47.8062,66372.0
2017-12-05 15:20:00,61.96,62.09,61.96,62.07,97311.0,47.7985,47.8988,47.7985,47.8833,97311.0
2017-12-05 15:30:00,62.08,62.09,61.93,61.95,129390.0,47.8911,47.8988,47.7753,47.7908,129390.0
2017-12-05 15:40:00,61.96,62.02,61.95,62.0,151793.0,47.7985,47.8448,47.7908,47.8293,151793.0
2017-12-05 15:50:00,62.0,62.12,61.86,62.01,433342.0,47.8293,47.9219,47.7213,47.8371,433342.0
2017-12-06 09:30:00,62.09,62.29,61.77,61.77,71100.0,47.8988,48.0531,47.6519,47.6519,71100.0
2017-12-06 09:40:00,61.79,61.87,61.67,61.85,36447.0,47.6673,47.7291,47.5748,47.7136,36447.0
2017-12-06 09:50:00,61.86,61.86,61.54,61.73,54886.0,47.7213,47.7213,47.4745,47.6211,54886.0
2017-12-06 10:00:00,61.75,61.86,61.71,61.84,47624.0,47.6365,47.7213,47.6056,47.7059,47624.0
2017-12-06 10:10:00,61.85,61.89,61.64,61.66,70169.0,47.7136,47.7445,47.5516,47.5671,70169.0
2017-12-06 10:20:00,61.64,61.71,61.58,61.62,39457.0,47.5516,47.6056,47.5053,47.5362,39457.0
2017-12-06 10:30:00,61.63,61.73,61.54,61.55,41942.0,47.5439,47.6211,47.4745,47.4822,41942.0
2017-12-06 10:40:00,61.56,61.65,61.52,61.55,32814.0,47.4899,47.5593,47.4591,47.4822,32814.0
2017-12-06 10:50:00,61.55,61.55,61.42,61.5,50786.0,47.4822,47.4822,47.3819,47.4436,50786.0
2017-12-06 11:00:00,61.5,61.53,61.46,61.48,38375.0,47.4436,47.4668,47.4128,47.4282,38375.0
2017-12-06 11:10:00,61.48,61.7,61.48,61.56,178457.0,47.4282,47.5979,47.4282,47.4899,178457.0
2017-12-06 11:20:00,61.56,61.67,61.5,61.55,193048.0,47.4899,47.5748,47.4436,47.4822,193048.0
2017-12-06 11:30:00,61.55,61.59,61.48,61.51,139046.0,47.4822,47.5131,47.4282,47.4513,139046.0
2017-12-06 11:40:00,61.51,61.53,61.18,61.2,92124.0,47.4513,47.4668,47.1968,47.2122,92124.0
2017-12-06 11:50:00,61.2,61.31,61.09,61.12,137886.0,47.2122,47.297,47.1273,47.1505,137886.0
2017-12-06 12:00:00,61.14,61.18,61.06,61.18,96049.0,47.1659,47.1968,47.1042,47.1968,96049.0
2017-12-06 12:10:00,61.17,61.18,61.05,61.05,90382.0,47.189,47.1968,47.0965,47.0965,90382.0
2017-12-06 12:20:00,61.05,61.07,60.9,60.94,107092.0,47.0965,47.1119,46.9808,47.0116,107092.0
2017-12-06 12:30:00,60.94,61.05,60.93,61.04,55176.0,47.0116,47.0965,47.0039,47.0888,55176.0
2017-12-06 12:40:00,61.04,61.04,60.96,61.02,70592.0,47.0888,47.0888,47.027,47.0733,70592.0
2017-12-06 12:50:00,61.02,61.11,60.99,61.05,53256.0,47.0733,47.1428,47.0502,47.0965,53256.0
2017-12-06 13:00:00,61.07,61.21,61.05,61.21,108355.0,47.1119,47.2199,47.0965,47.2199,108355.0
2017-12-06 13:10:00,61.21,61.27,61.18,61.25,44846.0,47.2199,47.2662,47.1968,47.2508,44846.0
2017-12-06 13:20:00,61.26,61.29,61.16,61.16,52741.0,47.2585,47.2816,47.1813,47.1813,52741.0
2017-12-06 13:30:00,61.16,61.16,60.92,61.05,136777.0,47.1813,47.1813,46.9962,47.0965,136777.0
2017-12-06 13:40:00,61.05,61.06,60.93,60.94,71204.0,47.0965,47.1042,47.0039,47.0116,71204.0
2017-12-06 13:50:00,60.94,60.96,60.83,60.94,73696.0,47.0116,47.027,46.9268,47.0116,73696.0
2017-12-06 14:00:00,60.93,61.08,60.92,61.08,82913.0,47.0039,47.1196,46.9962,47.1196,82913.0
2017-12-06 14:10:00,61.08,61.24,61.06,61.23,63411.0,47.1196,47.243,47.1042,47.2353,63411.0
2017-12-06 14:20:00,61.23,61.23,61.12,61.17,58081.0,47.2353,47.2353,47.1505,47.189,58081.0
2017-12-06 14:30:00,61.18,61.23,61.12,61.23,56237.0,47.1968,47.2353,47.1505,47.2353,56237.0
2017-12-06 14:40:00,61.23,61.23,61.13,61.18,75247.0,47.2353,47.2353,47.1582,47.1968,75247.0
2017-12-06 14:50:00,61.18,61.19,61.12,61.19,51066.0,47.1968,47.2045,47.1505,47.2045,51066.0
2017-12-06 15:00:00,61.19,61.2,61.13,61.18,81169.0,47.2045,47.2122,47.1582,47.1968,81169.0
2017-12-06 15:10:00,61.17,61.19,61.06,61.16,89647.0,47.189,47.2045,47.1042,47.1813,89647.0
2017-12-06 15:20:00,61.16,61.16,61.07,61.13,84355.0,47.1813,47.1813,47.1119,47.1582,84355.0
2017-12-06 15:30:00,61.14,61.17,60.98,61.02,142834.0,47.1659,47.189,47.0425,47.0733,142834.0
2017-12-06 15:40:00,61.01,61.04,60.98,61.01,248812.0,47.0656,47.0888,47.0425,47.0656,248812.0
2017-12-06 15:50:00,61.01,61.05,60.86,60.98,483993.0,47.0656,47.0965,46.9499,47.0425,483993.0
2017-12-07 09:30:00,60.96,61.56,60.96,61.3,257261.0,47.027,47.4899,47.027,47.2893,257261.0
2017-12-07 09:40:00,61.3,61.48,61.2,61.27,220260.0,47.2893,47.4282,47.2122,47.2662,220260.0
2017-12-07 09:50:00,61.25,61.61,61.22,61.59,130323.0,47.2508,47.5285,47.2276,47.5131,130323.0
2017-12-07 10:00:00,61.6,61.7,61.45,61.64,101083.0,47.5208,47.5979,47.4051,47.5516,101083.0
2017-12-07 10:10:00,61.62,61.71,61.36,61.49,105243.0,47.5362,47.6056,47.3356,47.4359,105243.0
2017-12-07 10:20:00,61.49,61.7,61.39,61.49,131753.0,47.4359,47.5979,47.3588,47.4359,131753.0
2017-12-07 10:30:00,61.48,61.63,61.48,61.51,135987.0,47.4282,47.5439,47.4282,47.4513,135987.0
2017-12-07 10:40:00,61.51,61.54,61.31,61.51,87017.0,47.4513,47.4745,47.297,47.4513,87017.0
2017-12-07 10:50:00,61.51,61.55,61.42,61.47,65809.0,47.4513,47.4822,47.3819,47.4205,65809.0
2017-12-07 11:00:00,61.48,61.53,61.42,61.42,120873.0,47.4282,47.4668,47.3819,47.3819,120873.0
2017-12-07 11:10:00,61.43,61.46,61.34,61.39,47461.0,47.3896,47.4128,47.3202,47.3588,47461.0
2017-12-07 11:20:00,61.39,61.51,61.35,61.48,74977.0,47.3588,47.4513,47.3279,47.4282,74977.0
2017-12-07 11:30:00,61.51,61.53,61.44,61.52,114231.0,47.4513,47.4668,47.3973,47.4591,114231.0
2017-12-07 11:40:00,61.52,61.65,61.51,61.6,65934.0,47.4591,47.5593,47.4513,47.5208,65934.0
2017-12-07 11:50:00,61.59,61.61,61.54,61.61,75831.0,47.5131,47.5285,47.4745,47.5285,75831.0
2017-12-07 12:00:00,61.6,61.7,61.58,61.62,102090.0,47.5208,47.5979,47.5053,47.5362,102090.0
2017-12-07 12:10:00,61.62,61.65,61.57,61.58,57621.0,47.5362,47.5593,47.4976,47.5053,57621.0
2017-12-07 12:20:00,61.58,61.64,61.54,61.63,47006.0,47.5053,47.5516,47.4745,47.5439,47006.0
2017-12-07 12:30:00,61.64,61.73,61.63,61.7,37508.0,47.5516,47.6211,47.5439,47.5979,37508.0
2017-12-07 12:40:00,61.69,61.69,61.61,61.63,30461.0,47.5902,47.5902,47.5285,47.5439,30461.0
2017-12-07 12:50:00,61.63,61.63,61.58,61.61,34119.0,47.5439,47.5439,47.5053,47.5285,34119.0
2017-12-07 13:00:00,61.61,61.65,61.56,61.6,30957.0,47.5285,47.5593,47.4899,47.5208,30957.0
2017-12-07 13:10:00,61.6,61.62,61.53,61.53,26386.0,47.5208,47.5362,47.4668,47.4668,26386.0
2017-12-07 13:20:00,61.53,61.59,61.46,61.52,33293.0,47.4668,47.5131,47.4128,47.4591,33293.0
2017-12-07 13:30:00,61.52,61.59,61.52,61.52,40787.0,47.4591,47.5131,47.4591,47.4591,40787.0
2017-12-07 13:40:00,61.52,61.66,61.51,61.66,38989.0,47.4591,47.5671,47.4513,47.5671,38989.0
2017-12-07 13:50:00,61.66,61.75,61.62,61.72,42763.0,47.5671,47.6365,47.5362,47.6133,42763.0
2017-12-07 14:00:00,61.73,61.74,61.68,61.73,38245.0,47.6211,47.6288,47.5825,47.6211,38245.0
2017-12-07 14:10:00,61.73,61.77,61.68,61.69,47897.0,47.6211,47.6519,47.5825,47.5902,47897.0
2017-12-07 14:20:00,61.68,61.72,61.65,61.71,42714.0,47.5825,47.6133,47.5593,47.6056,42714.0
2017-12-07 14:30:00,61.71,61.71,61.62,61.66,50726.0,47.6056,47.6056,47.5362,47.5671,50726.0
2017-12-07 14:40:00,61.65,61.69,61.61,61.68,76280.0,47.5593,47.5902,47.5285,47.5825,76280.0
2017-12-07 14:50:00,61.68,61.88,61.68,61.86,143340.0,47.5825,47.7368,47.5825,47.7213,143340.0
2017-12-07 15:00:00,61.86,61.86,61.69,61.71,91687.0,47.7213,47.7213,47.5902,47.6056,91687.0
2017-12-07 15:10:00,61.71,61.78,61.67,61.75,142633.0,47.6056,47.6596,47.5748,47.6365,142633.0
2017-12-07 15:20:00,61.75,61.84,61.72,61.83,98179.0,47.6365,47.7059,47.6133,47.6982,98179.0
2017-12-07 15:30:00,61.83,61.89,61.82,61.84,115741.0,47.6982,47.7445,47.6905,47.7059,115741.0
2017-12-07 15:40:00,61.84,61.87,61.77,61.84,172748.0,47.7059,47.7291,47.6519,47.7059,172748.0
2017-12-07 15:50:00,61.83,61.87,61.77,61.86,366485.0,47.6982,47.7291,47.6519,47.7213,366485.0
2017-12-08 09:30:00,61.82,62.22,61.68,62.22,121364.0,47.6905,47.9991,47.5825,47.9991,121364.0
2017-12-08 09:40:00,62.21,62.58,62.17,62.55,73225.0,47.9913,48.2768,47.9605,48.2536,73225.0
2017-12-08 09:50:00,62.53,62.65,62.4,62.45,88615.0,48.2382,48.3308,48.1379,48.1765,88615.0
2017-12-08 10:00:00,62.45,62.51,62.39,62.47,60183.0,48.1765,48.2228,48.1302,48.1919,60183.0
2017-12-08 10:10:00,62.45,62.45,62.27,62.38,45434.0,48.1765,48.1765,48.0376,48.1225,45434.0
2017-12-08 10:20:00,62.39,62.5,62.34,62.49,51326.0,48.1302,48.2151,48.0916,48.2073,51326.0
2017-12-08 10:30:00,62.49,62.52,62.41,62.46,98937.0,48.2073,48.2305,48.1456,48.1842,98937.0
2017-12-08 10:40:00,62.46,62.51,62.45,62.49,77320.0,48.1842,48.2228,48.1765,48.2073,77320.0
2017-12-08 10:50:00,62.49,62.7,62.47,62.7,129891.0,48.2073,48.3694,48.1919,48.3694,129891.0
2017-12-08 11:00:00,62.7,62.72,62.55,62.65,75143.0,48.3694,48.3848,48.2536,48.3308,75143.0
2017-12-08 11:10:00,62.65,62.65,62.51,62.52,45915.0,48.3308,48.3308,48.2228,48.2305,45915.0
2017-12-08 11:20:00,62.52,62.55,62.4,62.43,55236.0,48.2305,48.2536,48.1379,48.1611,55236.0
2017-12-08 11:30:00,62.44,62.46,62.34,62.42,69977.0,48.1688,48.1842,48.0916,48.1533,69977.0
2017-12-08 11:40:00,62.42,62.59,62.41,62.53,46951.0,48.1533,48.2845,48.1456,48.2382,46951.0
2017-12-08 11:50:00,62.54,62.61,62.51,62.53,54545.0,48.2459,48.2999,48.2228,48.2382,54545.0
2017-12-08 12:00:00,62.54,62.61,62.5,62.59,54300.0,48.2459,48.2999,48.2151,48.2845,54300.0
2017-12-08 12:10:00,62.61,62.61,62.51,62.6,95741.0,48.2999,48.2999,48.2228,48.2922,95741.0
2017-12-08 12:20:00,62.6,62.64,62.54,62.55,88258.0,48.2922,48.3231,48.2459,48.2536,88258.0
2017-12-08 12:30:00,62.57,62.64,62.54,62.6,50396.0,48.2691,48.3231,48.2459,48.2922,50396.0
2017-12-08 12:40:00,62.61,62.63,62.57,62.58,22976.0,48.2999,48.3154,48.2691,48.2768,22976.0
2017-12-08 12:50:00,62.58,62.62,62.56,62.59,22521.0,48.2768,48.3076,48.2614,48.2845,22521.0
2017-12-08 13:00:00,62.59,62.64,62.58,62.63,28475.0,48.2845,48.3231,48.2768,48.3154,28475.0
2017-12-08 13:10:00,62.63,62.66,62.6,62.64,73710.0,48.3154,48.3385,48.2922,48.3231,73710.0
2017-12-08 13:20:00,62.63,62.65,62.61,62.61,26157.0,48.3154,48.3308,48.2999,48.2999,26157.0
2017-12-08 13:30:00,62.62,62.63,62.54,62.57,59860.0,48.3076,48.3154,48.2459,48.2691,59860.0
2017-12-08 13:40:00,62.56,62.6,62.54,62.59,30442.0,48.2614,48.2922,48.2459,48.2845,30442.0
2017-12-08 13:50:00,62.59,62.61,62.56,62.6,24292.0,48.2845,48.2999,48.2614,48.2922,24292.0
2017-12-08 14:00:00,62.61,62.64,62.59,62.6,27997.0,48.2999,48.3231,48.2845,48.2922,27997.0
2017-12-08 14:10:00,62.6,62.61,62.56,62.57,32876.0,48.2922,48.2999,48.2614,48.2691,32876.0
2017-12-08 14:20:00,62.57,62.59,62.54,62.58,42628.0,48.2691,48.2845,48.2459,48.2768,42628.0
2017-12-08 14:30:00,62.58,62.62,62.57,62.59,39771.0,48.2768,48.3076,48.2691,48.2845,39771.0
2017-12-08 14:40:00,62.59,62.59,62.54,62.56,48085.0,48.2845,48.2845,48.2459,48.2614,48085.0
2017-12-08 14:50:00,62.56,62.62,62.48,62.49,69881.0,48.2614,48.3076,48.1996,48.2073,69881.0
2017-12-08 15:00:00,62.48,62.54,62.46,62.54,120715.0,48.1996,48.2459,48.1842,48.2459,120715.0
2017-12-08 15:10:00,62.53,62.57,62.45,62.52,88322.0,48.2382,48.2691,48.1765,48.2305,88322.0
2017-12-08 15:20:00,62.51,62.51,62.46,62.48,62051.0,48.2228,48.2228,48.1842,48.1996,62051.0
2017-12-08 15:30:00,62.48,62.48,62.32,62.32,227358.0,48.1996,48.1996,48.0762,48.0762,227358.0
2017-12-08 15:40:00,62.33,62.44,62.32,62.36,185419.0,48.0839,48.1688,48.0762,48.1071,185419.0
2017-12-08 15:50:00,62.37,62.49,62.36,62.43,510073.0,48.1148,48.2073,48.1071,48.1611,510073.0
2017-12-11 09:30:00,62.22,62.5,62.09,62.48,117171.0,47.9991,48.2151,47.8988,48.1996,117171.0
2017-12-11 09:40:00,62.46,62.75,62.44,62.7,78185.0,48.1842,48.4079,48.1688,48.3694,78185.0
2017-12-11 09:50:00,62.71,62.71,62.46,62.67,61036.0,48.3771,48.3771,48.1842,48.3462,61036.0
2017-12-11 10:00:00,62.68,62.8,62.63,62.8,53556.0,48.3539,48.4465,48.3154,48.4465,53556.0
2017-12-11 10:10:00,62.81,62.84,62.72,62.8,46043.0,48.4542,48.4774,48.3848,48.4465,46043.0
2017-12-11 10:20:00,62.8,62.93,62.76,62.89,55856.0,48.4465,48.5468,48.4156,48.5159,55856.0
2017-12-11 10:30:00,62.88,62.96,62.87,62.87,48562.0,48.5082,48.5699,48.5005,48.5005,48562.0
2017-12-11 10:40:00,62.87,62.9,62.84,62.89,33527.0,48.5005,48.5236,48.4774,48.5159,33527.0
2017-12-11 10:50:00,62.9,62.91,62.82,62.87,33664.0,48.5236,48.5314,48.4619,48.5005,33664.0
2017-12-11 11:00:00,62.87,63.05,62.86,63.0,107747.0,48.5005,48.6394,48.4928,48.6008,107747.0
2017-12-11 11:10:00,63.0,63.21,62.99,63.15,68773.0,48.6008,48.7628,48.5931,48.7165,68773.0
2017-12-11 11:20:00,63.16,63.26,63.13,63.2,181222.0,48.7242,48.8014,48.7011,48.7551,181222.0
2017-12-11 11:30:00,63.2,63.41,63.18,63.34,66563.0,48.7551,48.9171,48.7396,48.8631,66563.0
2017-12-11 11:40:00,63.33,63.35,63.23,63.24,35235.0,48.8554,48.8708,48.7782,48.7859,35235.0
2017-12-11 11:50:00,63.23,63.33,63.19,63.32,45755.0,48.7782,48.8554,48.7474,48.8476,45755.0
2017-12-11 12:00:00,63.33,63.35,63.19,63.19,43627.0,48.8554,48.8708,48.7474,48.7474,43627.0
2017-12-11 12:10:00,63.19,63.21,63.11,63.12,26275.0,48.7474,48.7628,48.6856,48.6934,26275.0
2017-12-11 12:20:00,63.11,63.17,63.08,63.11,50683.0,48.6856,48.7319,48.6625,48.6856,50683.0
2017-12-11 12:30:00,63.12,63.14,63.02,63.06,64909.0,48.6934,48.7088,48.6162,48.6471,64909.0
2017-12-11 12:40:00,63.06,63.07,62.96,63.03,23992.0,48.6471,48.6548,48.5699,48.6239,23992.0
2017-12-11 12:50:00,63.03,63.03,62.99,63.02,27428.0,48.6239,48.6239,48.5931,48.6162,27428.0
2017-12-11 13:00:00,63.02,63.02,62.89,62.93,52411.0,48.6162,48.6162,48.5159,48.5468,52411.0
2017-12-11 13:10:00,62.92,63.07,62.92,62.99,52044.0,48.5391,48.6548,48.5391,48.5931,52044.0
2017-12-11 13:20:00,63.0,63.0,62.94,62.98,16268.0,48.6008,48.6008,48.5545,48.5854,16268.0
2017-12-11 13:30:00,62.98,62.99,62.85,62.91,37817.0,48.5854,48.5931,48.4851,48.5314,37817.0
2017-12-11 13:40:00,62.91,63.0,62.9,62.99,17431.0,48.5314,48.6008,48.5236,48.5931,17431.0
2017-12-11 13:50:00,62.98,63.1,62.97,63.07,29043.0,48.5854,48.6779,48.5776,48.6548,29043.0
2017-12-11 14:00:00,63.07,63.1,63.06,63.08,44495.0,48.6548,48.6779,48.6471,48.6625,44495.0
2017-12-11 14:10:00,63.07,63.13,63.07,63.12,31478.0,48.6548,48.7011,48.6548,48.6934,31478.0
2017-12-11 14:20:00,63.12,63.15,63.05,63.12,41850.0,48.6934,48.7165,48.6394,48.6934,41850.0
2017-12-11 14:30:00,63.12,63.12,62.98,62.99,55844.0,48.6934,48.6934,48.5854,48.5931,55844.0
2017-12-11 14:40:00,62.97,63.03,62.94,62.95,67051.0,48.5776,48.6239,48.5545,48.5622,67051.0
2017-12-11 14:50:00,62.95,63.09,62.95,63.07,46952.0,48.5622,48.6702,48.5622,48.6548,46952.0
2017-12-11 15:00:00,63.07,63.07,62.96,62.97,54687.0,48.6548,48.6548,48.5699,48.5776,54687.0
2017-12-11 15:10:00,62.97,62.99,62.93,62.93,55288.0,48.5776,48.5931,48.5468,48.5468,55288.0
2017-12-11 15:20:00,62.94,62.97,62.88,62.94,71429.0,48.5545,48.5776,48.5082,48.5545,71429.0
2017-12-11 15:30:00,62.94,63.02,62.92,62.96,99946.0,48.5545,48.6162,48.5391,48.5699,99946.0
2017-12-11 15:40:00,62.97,63.0,62.88,62.99,181760.0,48.5776,48.6008,48.5082,48.5931,181760.0
2017-12-11 15:50:00,62.99,63.07,62.96,63.02,305919.0,48.5931,48.6548,48.5699,48.6162,305919.0
2017-12-12 09:30:00,63.19,63.65,63.19,63.42,203103.0,48.7474,49.1022,48.7474,48.9248,203103.0
2017-12-12 09:40:00,63.42,63.46,63.32,63.34,78845.0,48.9248,48.9556,48.8476,48.8631,78845.0
2017-12-12 09:50:00,63.34,63.47,63.21,63.46,73364.0,48.8631,48.9634,48.7628,48.9556,73364.0
2017-12-12 10:00:00,63.46,63.6,63.45,63.56,79300.0,48.9556,49.0636,48.9479,49.0328,79300.0
2017-12-12 10:10:00,63.57,63.61,63.5,63.56,59473.0,49.0405,49.0714,48.9865,49.0328,59473.0
2017-12-12 10:20:00,63.58,63.64,63.56,63.62,48984.0,49.0482,49.0945,49.0328,49.0791,48984.0
2017-12-12 10:30:00,63.62,63.62,63.52,63.54,39217.0,49.0791,49.0791,49.0019,49.0174,39217.0
2017-12-12 10:40:00,63.56,63.6,63.51,63.53,49254.0,49.0328,49.0636,48.9942,49.0096,49254.0
2017-12-12 10:50:00,63.54,63.58,63.48,63.51,68078.0,49.0174,49.0482,48.9711,48.9942,68078.0
2017-12-12 11:00:00,63.5,63.53,63.43,63.44,67705.0,48.9865,49.0096,48.9325,48.9402,67705.0
2017-12-12 11:10:00,63.44,63.49,63.43,63.46,51209.0,48.9402,48.9788,48.9325,48.9556,51209.0
2017-12-12 11:20:00,63.47,63.54,63.45,63.49,71631.0,48.9634,49.0174,48.9479,48.9788,71631.0
2017-12-12 11:30:00,63.49,63.56,63.39,63.41,97384.0,48.9788,49.0328,48.9016,48.9171,97384.0
2017-12-12 11:40:00,63.41,63.52,63.4,63.51,46674.0,48.9171,49.0019,48.9094,48.9942,46674.0
2017-12-12 11:50:00,63.52,63.57,63.45,63.52,177861.0,49.0019,49.0405,48.9479,49.0019,177861.0
2017-12-12 12:00:00,63.52,63.54,63.42,63.43,100610.0,49.0019,49.0174,48.9248,48.9325,100610.0
2017-12-12 12:10:00,63.44,63.53,63.43,63.51,59249.0,48.9402,49.0096,48.9325,48.9942,59249.0
2017-12-12 12:20:00,63.51,63.54,63.38,63.42,106056.0,48.9942,49.0174,48.8939,48.9248,106056.0
2017-12-12 12:30:00,63.43,63.52,63.42,63.5,40386.0,48.9325,49.0019,48.9248,48.9865,40386.0
2017-12-12 12:40:00,63.5,63.54,63.48,63.51,44422.0,48.9865,49.0174,48.9711,48.9942,44422.0
2017-12-12 12:50:00,63.51,63.54,63.49,63.54,44916.0,48.9942,49.0174,48.9788,49.0174,44916.0
2017-12-12 13:00:00,63.54,63.56,63.47,63.48,52434.0,49.0174,49.0328,48.9634,48.9711,52434.0
2017-12-12 13:10:00,63.48,63.56,63.47,63.54,38182.0,48.9711,49.0328,48.9634,49.0174,38182.0
2017-12-12 13:20:00,63.53,63.55,63.48,63.5,55592.0,49.0096,49.0251,48.9711,48.9865,55592.0
2017-12-12 13:30:00,63.5,63.51,63.41,63.45,51631.0,48.9865,48.9942,48.9171,48.9479,51631.0
2017-12-12 13:40:00,63.46,63.49,63.42,63.45,52624.0,48.9556,48.9788,48.9248,48.9479,52624.0
2017-12-12 13:50:00,63.45,63.48,63.43,63.46,45071.0,48.9479,48.9711,48.9325,48.9556,45071.0
2017-12-12 14:00:00,63.45,63.49,63.45,63.47,38782.0,48.9479,48.9788,48.9479,48.9634,38782.0
2017-12-12 14:10:00,63.46,63.48,63.43,63.44,79808.0,48.9556,48.9711,48.9325,48.9402,79808.0
2017-12-12 14:20:00,63.44,63.48,63.43,63.46,64664.0,48.9402,48.9711,48.9325,48.9556,64664.0
2017-12-12 14:30:00,63.47,63.49,63.41,63.43,168041.0,48.9634,48.9788,48.9171,48.9325,168041.0
2017-12-12 14:40:00,63.42,63.49,63.41,63.47,86241.0,48.9248,48.9788,48.9171,48.9634,86241.0
2017-12-12 14:50:00,63.47,63.51,63.44,63.46,85336.0,48.9634,48.9942,48.9402,48.9556,85336.0
2017-12-12 15:00:00,63.45,63.54,63.43,63.5,256034.0,48.9479,49.0174,48.9325,48.9865,256034.0
2017-12-12 15:10:00,63.49,63.53,63.47,63.52,75174.0,48.9788,49.0096,48.9634,49.0019,75174.0
2017-12-12 15:20:00,63.53,63.55,63.48,63.52,83799.0,49.0096,49.0251,48.9711,49.0019,83799.0
2017-12-12 15:30:00,63.51,63.53,63.45,63.5,126835.0,48.9942,49.0096,48.9479,48.9865,126835.0
2017-12-12 15:40:00,63.5,63.5,63.37,63.41,137874.0,48.9865,48.9865,48.8862,48.9171,137874.0
2017-12-12 15:50:00,63.41,63.42,63.2,63.3,511861.0,48.9171,48.9248,48.7551,48.8322,511861.0
2017-12-13 09:30:00,63.14,63.55,63.0,63.47,146480.0,48.7088,49.0251,48.6008,48.9634,146480.0
2017-12-13 09:40:00,63.48,63.65,63.41,63.62,82403.0,48.9711,49.1022,48.9171,49.0791,82403.0
2017-12-13 09:50:00,63.6,63.88,63.57,63.86,211143.0,49.0636,49.2797,49.0405,49.2642,211143.0
2017-12-13 10:00:00,63.87,63.91,63.82,63.86,124416.0,49.2719,49.3028,49.2334,49.2642,124416.0
2017-12-13 10:10:00,63.85,63.95,63.81,63.92,75804.0,49.2565,49.3337,49.2257,49.3105,75804.0
2017-12-13 10:20:00,63.93,63.97,63.87,63.89,68225.0,49.3182,49.3491,49.2719,49.2874,68225.0
2017-12-13 10:30:00,63.9,63.97,63.81,63.82,83301.0,49.2951,49.3491,49.2257,49.2334,83301.0
2017-12-13 10:40:00,63.83,63.96,63.82,63.89,48828.0,49.2411,49.3414,49.2334,49.2874,48828.0
2017-12-13 10:50:00,63.9,63.91,63.82,63.87,59976.0,49.2951,49.3028,49.2334,49.2719,59976.0
2017-12-13 11:00:00,63.87,63.89,63.59,63.72,106367.0,49.2719,49.2874,49.0559,49.1562,106367.0
2017-12-13 11:10:00,63.71,63.88,63.71,63.78,45920.0,49.1485,49.2797,49.1485,49.2025,45920.0
2017-12-13 11:20:00,63.78,63.85,63.67,63.68,51954.0,49.2025,49.2565,49.1176,49.1254,51954.0
2017-12-13 11:30:00,63.7,63.77,63.57,63.57,40592.0,49.1408,49.1948,49.0405,49.0405,40592.0
2017-12-13 11:40:00,63.58,63.6,63.41,63.47,74753.0,49.0482,49.0636,48.9171,48.9634,74753.0
2017-12-13 11:50:00,63.47,63.54,63.41,63.51,145940.0,48.9634,49.0174,48.9171,48.9942,145940.0
2017-12-13 12:00:00,63.5,63.51,63.29,63.32,52776.0,48.9865,48.9942,48.8245,48.8476,52776.0
2017-12-13 12:10:00,63.33,63.36,63.15,63.17,49609.0,48.8554,48.8785,48.7165,48.7319,49609.0
2017-12-13 12:20:00,63.17,63.44,63.15,63.41,103578.0,48.7319,48.9402,48.7165,48.9171,103578.0
2017-12-13 12:30:00,63.4,63.44,63.34,63.35,49439.0,48.9094,48.9402,48.8631,48.8708,49439.0
2017-12-13 12:40:00,63.35,63.45,63.34,63.43,38761.0,48.8708,48.9479,48.8631,48.9325,38761.0
2017-12-13 12:50:00,63.43,63.43,63.36,63.39,24806.0,48.9325,48.9325,48.8785,48.9016,24806.0
2017-12-13 13:00:00,63.38,63.39,63.3,63.33,39222.0,48.8939,48.9016,48.8322,48.8554,39222.0
2017-12-13 13:10:00,63.33,63.38,63.31,63.35,53797.0,48.8554,48.8939,48.8399,48.8708,53797.0
2017-12-13 13:20:00,63.36,63.42,63.34,63.35,38237.0,48.8785,48.9248,48.8631,48.8708,38237.0
2017-12-13 13:30:00,63.35,63.36,63.21,63.29,55543.0,48.8708,48.8785,48.7628,48.8245,55543.0
2017-12-13 13:40:00,63.3,63.33,63.21,63.25,40991.0,48.8322,48.8554,48.7628,48.7936,40991.0
2017-12-13 13:50:00,63.25,63.35,63.2,63.28,59492.0,48.7936,48.8708,48.7551,48.8168,59492.0
2017-12-13 14:00:00,63.35,63.45,63.27,63.4,91375.0,48.8708,48.9479,48.8091,48.9094,91375.0
2017-12-13 14:10:00,63.41,63.44,63.35,63.4,87243.0,48.9171,48.9402,48.8708,48.9094,87243.0
2017-12-13 14:20:00,63.4,63.46,63.36,63.42,60686.0,48.9094,48.9556,48.8785,48.9248,60686.0
2017-12-13 14:30:00,63.42,63.48,63.4,63.47,36910.0,48.9248,48.9711,48.9094,48.9634,36910.0
2017-12-13 14:40:00,63.47,63.55,63.45,63.54,47815.0,48.9634,49.0251,48.9479,49.0174,47815.0
2017-12-13 14:50:00,63.54,63.56,63.49,63.55,72422.0,49.0174,49.0328,48.9788,49.0251,72422.0
2017-12-13 15:00:00,63.55,63.58,63.45,63.46,65986.0,49.0251,49.0482,48.9479,48.9556,65986.0
2017-12-13 15:10:00,63.46,63.54,63.45,63.52,40719.0,48.9556,49.0174,48.9479,49.0019,40719.0
2017-12-13 15:20:00,63.53,63.57,63.48,63.49,69410.0,49.0096,49.0405,48.9711,48.9788,69410.0
2017-12-13 15:30:00,63.49,63.54,63.47,63.5,128162.0,48.9788,49.0174,48.9634,48.9865,128162.0
2017-12-13 15:40:00,63.49,63.52,63.46,63.52,185093.0,48.9788,49.0019,48.9556,49.0019,185093.0
2017-12-13 15:50:00,63.51,63.52,63.43,63.47,279387.0,48.9942,49.0019,48.9325,48.9634,279387.0
2017-12-14 09:30:00,63.48,63.52,63.18,63.2,174756.0,48.9711,49.0019,48.7396,48.7551,174756.0
2017-12-14 09:40:00,63.19,63.2,62.98,63.16,92045.0,48.7474,48.7551,48.5854,48.7242,92045.0
2017-12-14 09:50:00,63.16,63.25,63.03,63.24,137026.0,48.7242,48.7936,48.6239,48.7859,137026.0
2017-12-14 10:00:00,63.25,63.36,63.05,63.17,125911.0,48.7936,48.8785,48.6394,48.7319,125911.0
2017-12-14 10:10:00,63.16,63.2,63.0,63.01,117475.0,48.7242,48.7551,48.6008,48.6085,117475.0
2017-12-14 10:20:00,63.0,63.02,62.77,62.84,89774.0,48.6008,48.6162,48.4234,48.4774,89774.0
2017-12-14 10:30:00,62.84,62.93,62.83,62.9,54531.0,48.4774,48.5468,48.4696,48.5236,54531.0
2017-12-14 10:40:00,62.9,62.92,62.73,62.85,231821.0,48.5236,48.5391,48.3925,48.4851,231821.0
2017-12-14 10:50:00,62.86,62.86,62.72,62.77,71636.0,48.4928,48.4928,48.3848,48.4234,71636.0
2017-12-14 11:00:00,62.77,62.86,62.74,62.78,65591.0,48.4234,48.4928,48.4002,48.4311,65591.0
2017-12-14 11:10:00,62.77,62.83,62.54,62.61,105683.0,48.4234,48.4696,48.2459,48.2999,105683.0
2017-12-14 11:20:00,62.62,62.73,62.61,62.68,73718.0,48.3076,48.3925,48.2999,48.3539,73718.0
2017-12-14 11:30:00,62.69,62.8,62.63,62.77,74477.0,48.3616,48.4465,48.3154,48.4234,74477.0
2017-12-14 11:40:00,62.76,62.77,62.67,62.69,52199.0,48.4156,48.4234,48.3462,48.3616,52199.0
2017-12-14 11:50:00,62.69,62.71,62.53,62.55,52709.0,48.3616,48.3771,48.2382,48.2536,52709.0
2017-12-14 12:00:00,62.55,62.57,62.52,62.56,42619.0,48.2536,48.2691,48.2305,48.2614,42619.0
2017-12-14 12:10:00,62.57,62.64,62.51,62.6,78157.0,48.2691,48.3231,48.2228,48.2922,78157.0
2017-12-14 12:20:00,62.6,62.61,62.52,62.56,36666.0,48.2922,48.2999,48.2305,48.2614,36666.0
2017-12-14 12:30:00,62.56,62.58,62.49,62.49,66873.0,48.2614,48.2768,48.2073,48.2073,66873.0
2017-12-14 12:40:00,62.49,62.53,62.46,62.48,52627.0,48.2073,48.2382,48.1842,48.1996,52627.0
2017-12-14 12:50:00,62.49,62.5,62.31,62.36,102587.0,48.2073,48.2151,48.0685,48.1071,102587.0
2017-12-14 13:00:00,62.36,62.36,62.24,62.24,86006.0,48.1071,48.1071,48.0145,48.0145,86006.0
2017-12-14 13:10:00,62.24,62.24,62.08,62.13,128605.0,48.0145,48.0145,47.8911,47.9296,128605.0
2017-12-14 13:20:00,62.13,62.14,61.97,62.03,178737.0,47.9296,47.9373,47.8062,47.8525,178737.0
2017-12-14 13:30:00,62.04,62.08,61.84,61.84,120254.0,47.8602,47.8911,47.7059,47.7059,120254.0
2017-12-14 13:40:00,61.85,61.9,61.72,61.89,221298.0,47.7136,47.7522,47.6133,47.7445,221298.0
2017-12-14 13:50:00,61.89,61.94,61.78,61.79,86665.0,47.7445,47.7831,47.6596,47.6673,86665.0
2017-12-14 14:00:00,61.79,61.95,61.76,61.92,72254.0,47.6673,47.7908,47.6442,47.7676,72254.0
2017-12-14 14:10:00,61.92,61.93,61.8,61.91,70556.0,47.7676,47.7753,47.6751,47.7599,70556.0
2017-12-14 14:20:00,61.91,61.93,61.79,61.82,105867.0,47.7599,47.7753,47.6673,47.6905,105867.0
2017-12-14 14:30:00,61.81,61.89,61.8,61.85,70573.0,47.6828,47.7445,47.6751,47.7136,70573.0
2017-12-14 14:40:00,61.85,61.89,61.8,61.85,82191.0,47.7136,47.7445,47.6751,47.7136,82191.0
2017-12-14 14:50:00,61.85,62.07,61.83,62.03,85296.0,47.7136,47.8833,47.6982,47.8525,85296.0
2017-12-14 15:00:00,62.02,62.06,61.96,62.03,113632.0,47.8448,47.8756,47.7985,47.8525,113632.0
2017-12-14 15:10:00,62.03,62.08,61.94,61.97,74651.0,47.8525,47.8911,47.7831,47.8062,74651.0
2017-12-14 15:20:00,61.97,62.14,61.96,62.03,128775.0,47.8062,47.9373,47.7985,47.8525,128775.0
2017-12-14 15:30:00,62.02,62.14,62.02,62.1,171238.0,47.8448,47.9373,47.8448,47.9065,171238.0
2017-12-14 15:40:00,62.1,62.14,62.03,62.06,197613.0,47.9065,47.9373,47.8525,47.8756,197613.0
2017-12-14 15:50:00,62.05,62.15,61.98,62.13,524424.0,47.8679,47.9451,47.8139,47.9296,524424.0
2017-12-15 09:30:00,62.57,62.69,62.39,62.47,1643354.0,48.2691,48.3616,48.1302,48.1919,1643354.0
2017-12-15 09:40:00,62.46,62.73,62.3,62.71,192994.0,48.1842,48.3925,48.0608,48.3771,192994.0
2017-12-15 09:50:00,62.71,62.71,62.55,62.57,88001.0,48.3771,48.3771,48.2536,48.2691,88001.0
2017-12-15 10:00:00,62.57,62.65,62.51,62.63,91486.0,48.2691,48.3308,48.2228,48.3154,91486.0
2017-12-15 10:10:00,62.63,62.84,62.56,62.74,198846.0,48.3154,48.4774,48.2614,48.4002,198846.0
2017-12-15 10:20:00,62.75,62.77,62.58,62.64,146731.0,48.4079,48.4234,48.2768,48.3231,146731.0
2017-12-15 10:30:00,62.65,62.65,62.36,62.4,106617.0,48.3308,48.3308,48.1071,48.1379,106617.0
2017-12-15 10:40:00,62.41,62.47,62.32,62.36,77111.0,48.1456,48.1919,48.0762,48.1071,77111.0
2017-12-15 10:50:00,62.36,62.46,62.13,62.14,68028.0,48.1071,48.1842,47.9296,47.9373,68028.0
2017-12-15 11:00:00,62.14,62.16,62.02,62.02,92390.0,47.9373,47.9528,47.8448,47.8448,92390.0
2017-12-15 11:10:00,62.01,62.15,61.97,62.08,105779.0,47.8371,47.9451,47.8062,47.8911,105779.0
2017-12-15 11:20:00,62.08,62.37,62.08,62.34,75328.0,47.8911,48.1148,47.8911,48.0916,75328.0
2017-12-15 11:30:00,62.35,62.41,62.26,62.35,43572.0,48.0993,48.1456,48.0299,48.0993,43572.0
2017-12-15 11:40:00,62.36,62.4,62.21,62.23,65095.0,48.1071,48.1379,47.9913,48.0068,65095.0
2017-12-15 11:50:00,62.22,62.31,62.18,62.21,36606.0,47.9991,48.0685,47.9682,47.9913,36606.0
2017-12-15 12:00:00,62.21,62.25,62.12,62.18,52128.0,47.9913,48.0222,47.9219,47.9682,52128.0
2017-12-15 12:10:00,62.17,62.27,62.15,62.25,62795.0,47.9605,48.0376,47.9451,48.0222,62795.0
2017-12-15 12:20:00,62.26,62.38,62.26,62.36,34206.0,48.0299,48.1225,48.0299,48.1071,34206.0
2017-12-15 12:30:00,62.37,62.49,62.36,62.42,69546.0,48.1148,48.2073,48.1071,48.1533,69546.0
2017-12-15 12:40:00,62.4,62.42,62.34,62.35,25747.0,48.1379,48.1533,48.0916,48.0993,25747.0
2017-12-15 12:50:00,62.36,62.41,62.27,62.37,56041.0,48.1071,48.1456,48.0376,48.1148,56041.0
2017-12-15 13:00:00,62.36,62.44,62.34,62.41,59447.0,48.1071,48.1688,48.0916,48.1456,59447.0
2017-12-15 13:10:00,62.4,62.44,62.36,62.38,43920.0,48.1379,48.1688,48.1071,48.1225,43920.0
2017-12-15 13:20:00,62.38,62.41,62.36,62.38,36543.0,48.1225,48.1456,48.1071,48.1225,36543.0
2017-12-15 13:30:00,62.38,62.39,62.27,62.34,65749.0,48.1225,48.1302,48.0376,48.0916,65749.0
2017-12-15 13:40:00,62.35,62.38,62.33,62.36,31105.0,48.0993,48.1225,48.0839,48.1071,31105.0
2017-12-15 13:50:00,62.36,62.38,62.29,62.37,48258.0,48.1071,48.1225,48.0531,48.1148,48258.0
2017-12-15 14:00:00,62.38,62.38,62.16,62.28,128812.0,48.1225,48.1225,47.9528,48.0453,128812.0
2017-12-15 14:10:00,62.28,62.32,62.22,62.32,101632.0,48.0453,48.0762,47.9991,48.0762,101632.0
2017-12-15 14:20:00,62.32,62.35,62.21,62.23,70853.0,48.0762,48.0993,47.9913,48.0068,70853.0
2017-12-15 14:30:00,62.23,62.36,62.23,62.33,72763.0,48.0068,48.1071,48.0068,48.0839,72763.0
2017-12-15 14:40:00,62.32,62.35,62.27,62.32,44732.0,48.0762,48.0993,48.0376,48.0762,44732.0
2017-12-15 14:50:00,62.32,62.35,62.31,62.35,48598.0,48.0762,48.0993,48.0685,48.0993,48598.0
2017-12-15 15:00:00,62.35,62.41,62.24,62.39,175674.0,48.0993,48.1456,48.0145,48.1302,175674.0
2017-12-15 15:10:00,62.39,62.42,62.34,62.41,89772.0,48.1302,48.1533,48.0916,48.1456,89772.0
2017-12-15 15:20:00,62.4,62.42,62.38,62.4,91279.0,48.1379,48.1533,48.1225,48.1379,91279.0
2017-12-15 15:30:00,62.39,62.4,62.3,62.32,121674.0,48.1302,48.1379,48.0608,48.0762,121674.0
2017-12-15 15:40:00,62.32,62.41,62.31,62.32,217757.0,48.0762,48.1456,48.0685,48.0762,217757.0
2017-12-15 15:50:00,62.33,62.42,62.28,62.39,542150.0,48.0839,48.1533,48.0453,48.1302,542150.0
2017-12-18 09:30:00,62.58,62.75,62.43,62.53,333374.0,48.2768,48.4079,48.1611,48.2382,333374.0
2017-12-18 09:40:00,62.53,62.65,62.52,62.56,338047.0,48.2382,48.3308,48.2305,48.2614,338047.0
2017-12-18 09:50:00,62.57,62.62,62.38,62.5,141518.0,48.2691,48.3076,48.1225,48.2151,141518.0
2017-12-18 10:00:00,62.51,62.56,62.28,62.32,121896.0,48.2228,48.2614,48.0453,48.0762,121896.0
2017-12-18 10:10:00,62.32,62.54,62.32,62.48,167232.0,48.0762,48.2459,48.0762,48.1996,167232.0
2017-12-18 10:20:00,62.49,62.5,62.41,62.46,57893.0,48.2073,48.2151,48.1456,48.1842,57893.0
2017-12-18 10:30:00,62.45,62.5,62.39,62.46,101668.0,48.1765,48.2151,48.1302,48.1842,101668.0
2017-12-18 10:40:00,62.47,62.49,62.4,62.49,76277.0,48.1919,48.2073,48.1379,48.2073,76277.0
2017-12-18 10:50:00,62.49,62.49,62.41,62.41,66358.0,48.2073,48.2073,48.1456,48.1456,66358.0
2017-12-18 11:00:00,62.41,62.41,62.18,62.23,75510.0,48.1456,48.1456,47.9682,48.0068,75510.0
2017-12-18 11:10:00,62.25,62.41,62.22,62.4,51425.0,48.0222,48.1456,47.9991,48.1379,51425.0
2017-12-18 11:20:00,62.4,62.45,62.4,62.41,51885.0,48.1379,48.1765,48.1379,48.1456,51885.0
2017-12-18 11:30:00,62.41,62.48,62.29,62.3,92895.0,48.1456,48.1996,48.0531,48.0608,92895.0
2017-12-18 11:40:00,62.3,62.34,62.22,62.33,94664.0,48.0608,48.0916,47.9991,48.0839,94664.0
2017-12-18 11:50:00,62.32,62.46,62.31,62.42,110593.0,48.0762,48.1842,48.0685,48.1533,110593.0
2017-12-18 12:00:00,62.42,62.46,62.39,62.43,58921.0,48.1533,48.1842,48.1302,48.1611,58921.0
2017-12-18 12:10:00,62.44,62.47,62.39,62.42,49857.0,48.1688,48.1919,48.1302,48.1533,49857.0
2017-12-18 12:20:00,62.42,62.55,62.4,62.49,79739.0,48.1533,48.2536,48.1379,48.2073,79739.0
2017-12-18 12:30:00,62.5,62.52,62.39,62.5,42951.0,48.2151,48.2305,48.1302,48.2151,42951.0
2017-12-18 12:40:00,62.5,62.53,62.4,62.49,72196.0,48.2151,48.2382,48.1379,48.2073,72196.0
2017-12-18 12:50:00,62.51,62.54,62.42,62.42,63278.0,48.2228,48.2459,48.1533,48.1533,63278.0
2017-12-18 13:00:00,62.42,62.49,62.39,62.44,44923.0,48.1533,48.2073,48.1302,48.1688,44923.0
2017-12-18 13:10:00,62.44,62.47,62.39,62.4,66111.0,48.1688,48.1919,48.1302,48.1379,66111.0
2017-12-18 13:20:00,62.4,62.5,62.39,62.46,79288.0,48.1379,48.2151,48.1302,48.1842,79288.0
2017-12-18 13:30:00,62.46,62.54,62.46,62.54,88915.0,48.1842,48.2459,48.1842,48.2459,88915.0
2017-12-18 13:40:00,62.54,62.54,62.51,62.54,90027.0,48.2459,48.2459,48.2228,48.2459,90027.0
2017-12-18 13:50:00,62.54,62.62,62.52,62.61,154997.0,48.2459,48.3076,48.2305,48.2999,154997.0
2017-12-18 14:00:00,62.6,62.62,62.59,62.6,47224.0,48.2922,48.3076,48.2845,48.2922,47224.0
2017-12-18 14:10:00,62.6,62.61,62.51,62.57,68686.0,48.2922,48.2999,48.2228,48.2691,68686.0
2017-12-18 14:20:00,62.57,62.59,62.51,62.53,44446.0,48.2691,48.2845,48.2228,48.2382,44446.0
2017-12-18 14:30:00,62.52,62.54,62.46,62.5,48493.0,48.2305,48.2459,48.1842,48.2151,48493.0
2017-12-18 14:40:00,62.51,62.52,62.47,62.5,42130.0,48.2228,48.2305,48.1919,48.2151,42130.0
2017-12-18 14:50:00,62.5,62.52,62.47,62.51,40318.0,48.2151,48.2305,48.1919,48.2228,40318.0
2017-12-18 15:00:00,62.52,62.52,62.47,62.5,66864.0,48.2305,48.2305,48.1919,48.2151,66864.0
2017-12-18 15:10:00,62.5,62.52,62.44,62.46,87799.0,48.2151,48.2305,48.1688,48.1842,87799.0
2017-12-18 15:20:00,62.46,62.51,62.46,62.5,54922.0,48.1842,48.2228,48.1842,48.2151,54922.0
2017-12-18 15:30:00,62.49,62.52,62.46,62.52,80101.0,48.2073,48.2305,48.1842,48.2305,80101.0
2017-12-18 15:40:00,62.52,62.53,62.44,62.51,173145.0,48.2305,48.2382,48.1688,48.2228,173145.0
2017-12-18 15:50:00,62.5,62.52,62.37,62.44,439334.0,48.2151,48.2305,48.1148,48.1688,439334.0
2017-12-19 09:30:00,62.64,62.76,62.49,62.58,389167.0,48.3231,48.4156,48.2073,48.2768,389167.0
2017-12-19 09:40:00,62.58,62.65,62.51,62.53,114080.0,48.2768,48.3308,48.2228,48.2382,114080.0
2017-12-19 09:50:00,62.54,62.61,62.39,62.42,54779.0,48.2459,48.2999,48.1302,48.1533,54779.0
2017-12-19 10:00:00,62.42,62.47,62.34,62.43,117801.0,48.1533,48.1919,48.0916,48.1611,117801.0
2017-12-19 10:10:00,62.44,62.52,62.41,62.45,81296.0,48.1688,48.2305,48.1456,48.1765,81296.0
2017-12-19 10:20:00,62.46,62.47,62.23,62.25,79844.0,48.1842,48.1919,48.0068,48.0222,79844.0
2017-12-19 10:30:00,62.23,62.3,62.19,62.23,52782.0,48.0068,48.0608,47.9759,48.0068,52782.0
2017-12-19 10:40:00,62.23,62.23,62.1,62.17,51502.0,48.0068,48.0068,47.9065,47.9605,51502.0
2017-12-19 10:50:00,62.17,62.38,62.16,62.35,51167.0,47.9605,48.1225,47.9528,48.0993,51167.0
2017-12-19 11:00:00,62.35,62.42,62.33,62.34,33024.0,48.0993,48.1533,48.0839,48.0916,33024.0
2017-12-19 11:10:00,62.34,62.43,62.29,62.42,60028.0,48.0916,48.1611,48.0531,48.1533,60028.0
2017-12-19 11:20:00,62.41,62.46,62.38,62.42,45384.0,48.1456,48.1842,48.1225,48.1533,45384.0
2017-12-19 11:30:00,62.42,62.44,62.37,62.42,32449.0,48.1533,48.1688,48.1148,48.1533,32449.0
2017-12-19 11:40:00,62.43,62.43,62.33,62.38,41742.0,48.1611,48.1611,48.0839,48.1225,41742.0
2017-12-19 11:50:00,62.37,62.38,62.32,62.37,35201.0,48.1148,48.1225,48.0762,48.1148,35201.0
2017-12-19 12:00:00,62.37,62.37,62.25,62.3,47166.0,48.1148,48.1148,48.0222,48.0608,47166.0
2017-12-19 12:10:00,62.3,62.31,62.24,62.26,36983.0,48.0608,48.0685,48.0145,48.0299,36983.0
2017-12-19 12:20:00,62.25,62.26,62.16,62.18,44419.0,48.0222,48.0299,47.9528,47.9682,44419.0
2017-12-19 12:30:00,62.18,62.2,62.06,62.14,87204.0,47.9682,47.9836,47.8756,47.9373,87204.0
2017-12-19 12:40:00,62.13,62.13,62.04,62.11,54760.0,47.9296,47.9296,47.8602,47.9142,54760.0
2017-12-19 12:50:00,62.11,62.12,62.06,62.1,60494.0,47.9142,47.9219,47.8756,47.9065,60494.0
2017-12-19 13:00:00,62.1,62.14,62.07,62.09,68171.0,47.9065,47.9373,47.8833,47.8988,68171.0
2017-12-19 13:10:00,62.08,62.12,62.02,62.1,65625.0,47.8911,47.9219,47.8448,47.9065,65625.0
2017-12-19 13:20:00,62.1,62.13,62.08,62.12,58039.0,47.9065,47.9296,47.8911,47.9219,58039.0
2017-12-19 13:30:00,62.13,62.16,62.04,62.07,91541.0,47.9296,47.9528,47.8602,47.8833,91541.0
2017-12-19 13:40:00,62.07,62.07,61.89,61.93,56902.0,47.8833,47.8833,47.7445,47.7753,56902.0
2017-12-19 13:50:00,61.92,61.92,61.81,61.83,68338.0,47.7676,47.7676,47.6828,47.6982,68338.0
2017-12-19 14:00:00,61.83,61.93,61.82,61.86,136726.0,47.6982,47.7753,47.6905,47.7213,136726.0
2017-12-19 14:10:00,61.87,61.88,61.67,61.69,109300.0,47.7291,47.7368,47.5748,47.5902,109300.0
2017-12-19 14:20:00,61.7,61.89,61.68,61.84,129935.0,47.5979,47.7445,47.5825,47.7059,129935.0
2017-12-19 14:30:00,61.83,61.84,61.66,61.67,96312.0,47.6982,47.7059,47.5671,47.5748,96312.0
2017-12-19 14:40:00,61.66,61.72,61.53,61.64,168278.0,47.5671,47.6133,47.4668,47.5516,168278.0
2017-12-19 14:50:00,61.64,61.66,61.59,61.62,99416.0,47.5516,47.5671,47.5131,47.5362,99416.0
2017-12-19 15:00:00,61.62,61.7,61.6,61.66,196230.0,47.5362,47.5979,47.5208,47.5671,196230.0
2017-12-19 15:10:00,61.67,61.68,61.58,61.63,161363.0,47.5748,47.5825,47.5053,47.5439,161363.0
2017-12-19 15:20:00,61.63,61.7,61.6,61.7,120009.0,47.5439,47.5979,47.5208,47.5979,120009.0
2017-12-19 15:30:00,61.7,61.71,61.58,61.6,266731.0,47.5979,47.6056,47.5053,47.5208,266731.0
2017-12-19 15:40:00,61.6,61.69,61.55,61.6,258058.0,47.5208,47.5902,47.4822,47.5208,258058.0
2017-12-19 15:50:00,61.6,61.66,61.52,61.57,476042.0,47.5208,47.5671,47.4591,47.4976,476042.0
2017-12-20 09:30:00,61.57,61.75,61.38,61.38,131166.0,47.4976,47.6365,47.351,47.351,131166.0
2017-12-20 09:40:00,61.38,61.45,61.25,61.28,88250.0,47.351,47.4051,47.2508,47.2739,88250.0
2017-12-20 09:50:00,61.27,61.45,61.13,61.16,119768.0,47.2662,47.4051,47.1582,47.1813,119768.0
2017-12-20 10:00:00,61.18,61.24,60.99,61.23,221070.0,47.1968,47.243,47.0502,47.2353,221070.0
2017-12-20 10:10:00,61.24,61.32,61.07,61.08,133021.0,47.243,47.3048,47.1119,47.1196,133021.0
2017-12-20 10:20:00,61.08,61.11,61.01,61.01,60214.0,47.1196,47.1428,47.0656,47.0656,60214.0
2017-12-20 10:30:00,61.02,61.04,60.76,60.79,151241.0,47.0733,47.0888,46.8728,46.8959,151241.0
2017-12-20 10:40:00,60.79,60.99,60.75,60.97,153706.0,46.8959,47.0502,46.865,47.0348,153706.0
2017-12-20 10:50:00,60.99,61.03,60.65,60.66,135477.0,47.0502,47.081,46.7879,46.7956,135477.0
2017-12-20 11:00:00,60.67,60.88,60.66,60.69,102622.0,46.8033,46.9653,46.7956,46.8188,102622.0
2017-12-20 11:10:00,60.68,60.7,60.6,60.61,104886.0,46.811,46.8265,46.7493,46.757,104886.0
2017-12-20 11:20:00,60.61,60.73,60.59,60.73,79424.0,46.757,46.8496,46.7416,46.8496,79424.0
2017-12-20 11:30:00,60.73,60.74,60.68,60.73,124345.0,46.8496,46.8573,46.811,46.8496,124345.0
2017-12-20 11:40:00,60.74,60.94,60.74,60.89,124709.0,46.8573,47.0116,46.8573,46.973,124709.0
2017-12-20 11:50:00,60.89,60.93,60.81,60.82,92927.0,46.973,47.0039,46.9113,46.919,92927.0
2017-12-20 12:00:00,60.82,60.96,60.8,60.92,67336.0,46.919,47.027,46.9036,46.9962,67336.0
2017-12-20 12:10:00,60.93,60.94,60.87,60.88,51145.0,47.0039,47.0116,46.9576,46.9653,51145.0
2017-12-20 12:20:00,60.89,60.93,60.84,60.92,104905.0,46.973,47.0039,46.9345,46.9962,104905.0
2017-12-20 12:30:00,60.92,60.92,60.72,60.75,100993.0,46.9962,46.9962,46.8419,46.865,100993.0
2017-12-20 12:40:00,60.76,60.89,60.76,60.89,57183.0,46.8728,46.973,46.8728,46.973,57183.0
2017-12-20 12:50:00,60.89,60.94,60.85,60.88,87874.0,46.973,47.0116,46.9422,46.9653,87874.0
2017-12-20 13:00:00,60.89,60.96,60.86,60.95,62960.0,46.973,47.027,46.9499,47.0193,62960.0
2017-12-20 13:10:00,60.94,60.95,60.88,60.92,80045.0,47.0116,47.0193,46.9653,46.9962,80045.0
2017-12-20 13:20:00,60.92,60.94,60.87,60.88,39635.0,46.9962,47.0116,46.9576,46.9653,39635.0
2017-12-20 13:30:00,60.88,60.89,60.8,60.81,48677.0,46.9653,46.973,46.9036,46.9113,48677.0
2017-12-20 13:40:00,60.81,60.84,60.78,60.81,55100.0,46.9113,46.9345,46.8882,46.9113,55100.0
2017-12-20 13:50:00,60.8,60.87,60.8,60.85,98813.0,46.9036,46.9576,46.9036,46.9422,98813.0
2017-12-20 14:00:00,60.85,60.85,60.79,60.83,68259.0,46.9422,46.9422,46.8959,46.9268,68259.0
2017-12-20 14:10:00,60.83,60.83,60.77,60.78,80277.0,46.9268,46.9268,46.8805,46.8882,80277.0
2017-12-20 14:20:00,60.79,60.86,60.78,60.84,111642.0,46.8959,46.9499,46.8882,46.9345,111642.0
2017-12-20 14:30:00,60.84,60.85,60.77,60.82,89147.0,46.9345,46.9422,46.8805,46.919,89147.0
2017-12-20 14:40:00,60.82,60.84,60.8,60.82,54557.0,46.919,46.9345,46.9036,46.919,54557.0
2017-12-20 14:50:00,60.82,60.83,60.77,60.81,141387.0,46.919,46.9268,46.8805,46.9113,141387.0
2017-12-20 15:00:00,60.81,60.85,60.78,60.81,150557.0,46.9113,46.9422,46.8882,46.9113,150557.0
2017-12-20 15:10:00,60.81,60.85,60.79,60.85,151655.0,46.9113,46.9422,46.8959,46.9422,151655.0
2017-12-20 15:20:00,60.85,61.15,60.78,61.0,384442.0,46.9422,47.1736,46.8882,47.0579,384442.0
2017-12-20 15:30:00,61.01,61.28,61.01,61.28,309754.0,47.0656,47.2739,47.0656,47.2739,309754.0
2017-12-20 15:40:00,61.28,61.43,61.26,61.29,486349.0,47.2739,47.3896,47.2585,47.2816,486349.0
2017-12-20 15:50:00,61.28,61.33,61.2,61.24,761665.0,47.2739,47.3125,47.2122,47.243,761665.0
2017-12-21 09:30:00,61.45,61.57,61.03,61.17,246859.0,47.4051,47.4976,47.081,47.189,246859.0
2017-12-21 09:40:00,61.2,61.42,61.16,61.37,129353.0,47.2122,47.3819,47.1813,47.3433,129353.0
2017-12-21 09:50:00,61.38,61.42,61.19,61.36,129822.0,47.351,47.3819,47.2045,47.3356,129822.0
2017-12-21 10:00:00,61.35,61.41,61.2,61.27,110359.0,47.3279,47.3742,47.2122,47.2662,110359.0
2017-12-21 10:10:00,61.28,61.39,61.23,61.39,63530.0,47.2739,47.3588,47.2353,47.3588,63530.0
2017-12-21 10:20:00,61.39,61.44,61.31,61.35,125862.0,47.3588,47.3973,47.297,47.3279,125862.0
2017-12-21 10:30:00,61.35,61.42,61.3,61.36,96254.0,47.3279,47.3819,47.2893,47.3356,96254.0
2017-12-21 10:40:00,61.37,61.49,61.36,61.43,118048.0,47.3433,47.4359,47.3356,47.3896,118048.0
2017-12-21 10:50:00,61.43,61.57,61.4,61.49,91189.0,47.3896,47.4976,47.3665,47.4359,91189.0
2017-12-21 11:00:00,61.48,61.49,61.39,61.4,62850.0,47.4282,47.4359,47.3588,47.3665,62850.0
2017-12-21 11:10:00,61.39,61.41,61.32,61.38,48465.0,47.3588,47.3742,47.3048,47.351,48465.0
2017-12-21 11:20:00,61.38,61.46,61.34,61.36,109680.0,47.351,47.4128,47.3202,47.3356,109680.0
2017-12-21 11:30:00,61.37,61.5,61.36,61.46,72363.0,47.3433,47.4436,47.3356,47.4128,72363.0
2017-12-21 11:40:00,61.47,61.52,61.44,61.44,87784.0,47.4205,47.4591,47.3973,47.3973,87784.0
2017-12-21 11:50:00,61.43,61.53,61.42,61.51,112504.0,47.3896,47.4668,47.3819,47.4513,112504.0
2017-12-21 12:00:00,61.51,61.53,61.41,61.49,116161.0,47.4513,47.4668,47.3742,47.4359,116161.0
2017-12-21 12:10:00,61.49,61.5,61.46,61.48,52519.0,47.4359,47.4436,47.4128,47.4282,52519.0
2017-12-21 12:20:00,61.48,61.51,61.43,61.44,35053.0,47.4282,47.4513,47.3896,47.3973,35053.0
2017-12-21 12:30:00,61.45,61.51,61.41,61.5,66413.0,47.4051,47.4513,47.3742,47.4436,66413.0
2017-12-21 12:40:00,61.5,61.5,61.42,61.49,69170.0,47.4436,47.4436,47.3819,47.4359,69170.0
2017-12-21 12:50:00,61.48,61.52,61.44,61.5,41459.0,47.4282,47.4591,47.3973,47.4436,41459.0
2017-12-21 13:00:00,61.5,61.65,61.49,61.64,36813.0,47.4436,47.5593,47.4359,47.5516,36813.0
2017-12-21 13:10:00,61.65,61.79,61.63,61.77,65439.0,47.5593,47.6673,47.5439,47.6519,65439.0
2017-12-21 13:20:00,61.77,61.79,61.74,61.77,53470.0,47.6519,47.6673,47.6288,47.6519,53470.0
2017-12-21 13:30:00,61.78,61.8,61.64,61.69,153628.0,47.6596,47.6751,47.5516,47.5902,153628.0
2017-12-21 13:40:00,61.69,61.72,61.61,61.64,92009.0,47.5902,47.6133,47.5285,47.5516,92009.0
2017-12-21 13:50:00,61.64,61.65,61.52,61.55,147054.0,47.5516,47.5593,47.4591,47.4822,147054.0
2017-12-21 14:00:00,61.54,61.78,61.54,61.77,113934.0,47.4745,47.6596,47.4745,47.6519,113934.0
2017-12-21 14:10:00,61.78,61.79,61.71,61.73,82267.0,47.6596,47.6673,47.6056,47.6211,82267.0
2017-12-21 14:20:00,61.73,61.76,61.7,61.71,44599.0,47.6211,47.6442,47.5979,47.6056,44599.0
2017-12-21 14:30:00,61.71,61.73,61.64,61.69,68758.0,47.6056,47.6211,47.5516,47.5902,68758.0
2017-12-21 14:40:00,61.68,61.72,61.68,61.72,72939.0,47.5825,47.6133,47.5825,47.6133,72939.0
2017-12-21 14:50:00,61.72,61.77,61.7,61.76,123898.0,47.6133,47.6519,47.5979,47.6442,123898.0
2017-12-21 15:00:00,61.76,61.77,61.73,61.74,99819.0,47.6442,47.6519,47.6211,47.6288,99819.0
2017-12-21 15:10:00,61.74,61.77,61.66,61.69,185372.0,47.6288,47.6519,47.5671,47.5902,185372.0
2017-12-21 15:20:00,61.69,61.75,61.64,61.65,176373.0,47.5902,47.6365,47.5516,47.5593,176373.0
2017-12-21 15:30:00,61.65,61.72,61.6,61.63,141904.0,47.5593,47.6133,47.5208,47.5439,141904.0
2017-12-21 15:40:00,61.64,61.67,61.52,61.53,252435.0,47.5516,47.5748,47.4591,47.4668,252435.0
2017-12-21 15:50:00,61.52,61.62,61.45,61.53,565827.0,47.4591,47.5362,47.4051,47.4668,565827.0
2017-12-22 09:30:00,61.48,61.71,61.42,61.48,80018.0,47.4282,47.6056,47.3819,47.4282,80018.0
2017-12-22 09:40:00,61.47,61.5,61.17,61.2,115928.0,47.4205,47.4436,47.189,47.2122,115928.0
2017-12-22 09:50:00,61.2,61.51,61.17,61.46,53168.0,47.2122,47.4513,47.189,47.4128,53168.0
2017-12-22 10:00:00,61.48,61.48,61.29,61.45,77994.0,47.4282,47.4282,47.2816,47.4051,77994.0
2017-12-22 10:10:00,61.45,61.46,61.25,61.37,732253.0,47.4051,47.4128,47.2508,47.3433,732253.0
2017-12-22 10:20:00,61.37,61.39,61.29,61.31,46344.0,47.3433,47.3588,47.2816,47.297,46344.0
2017-12-22 10:30:00,61.31,61.4,61.29,61.38,62400.0,47.297,47.3665,47.2816,47.351,62400.0
2017-12-22 10:40:00,61.38,61.4,61.27,61.32,43715.0,47.351,47.3665,47.2662,47.3048,43715.0
2017-12-22 10:50:00,61.32,61.38,61.21,61.23,33053.0,47.3048,47.351,47.2199,47.2353,33053.0
2017-12-22 11:00:00,61.22,61.25,61.12,61.16,41565.0,47.2276,47.2508,47.1505,47.1813,41565.0
2017-12-22 11:10:00,61.16,61.16,60.98,60.99,67761.0,47.1813,47.1813,47.0425,47.0502,67761.0
2017-12-22 11:20:00,60.99,61.19,60.96,61.05,166451.0,47.0502,47.2045,47.027,47.0965,166451.0
2017-12-22 11:30:00,61.04,61.05,60.89,60.92,64927.0,47.0888,47.0965,46.973,46.9962,64927.0
2017-12-22 11:40:00,60.92,61.06,60.91,60.96,49874.0,46.9962,47.1042,46.9885,47.027,49874.0
2017-12-22 11:50:00,60.97,60.97,60.81,60.83,79291.0,47.0348,47.0348,46.9113,46.9268,79291.0
2017-12-22 12:00:00,60.83,60.87,60.77,60.81,114389.0,46.9268,46.9576,46.8805,46.9113,114389.0
2017-12-22 12:10:00,60.82,60.85,60.77,60.82,78660.0,46.919,46.9422,46.8805,46.919,78660.0
2017-12-22 12:20:00,60.82,60.9,60.74,60.83,92013.0,46.919,46.9808,46.8573,46.9268,92013.0
2017-12-22 12:30:00,60.82,60.92,60.79,60.85,100528.0,46.919,46.9962,46.8959,46.9422,100528.0
2017-12-22 12:40:00,60.83,60.85,60.76,60.81,39701.0,46.9268,46.9422,46.8728,46.9113,39701.0
2017-12-22 12:50:00,60.82,60.83,60.79,60.82,102900.0,46.919,46.9268,46.8959,46.919,102900.0
2017-12-22 13:00:00,60.82,60.92,60.82,60.91,40084.0,46.919,46.9962,46.919,46.9885,40084.0
2017-12-22 13:10:00,60.9,60.94,60.85,60.91,48438.0,46.9808,47.0116,46.9422,46.9885,48438.0
2017-12-22 13:20:00,60.92,60.94,60.86,60.91,59786.0,46.9962,47.0116,46.9499,46.9885,59786.0
2017-12-22 13:30:00,60.92,60.93,60.81,60.83,72573.0,46.9962,47.0039,46.9113,46.9268,72573.0
2017-12-22 13:40:00,60.82,60.84,60.79,60.81,54198.0,46.919,46.9345,46.8959,46.9113,54198.0
2017-12-22 13:50:00,60.81,60.83,60.75,60.78,63720.0,46.9113,46.9268,46.865,46.8882,63720.0
2017-12-22 14:00:00,60.79,60.91,60.77,60.81,144104.0,46.8959,46.9885,46.8805,46.9113,144104.0
2017-12-22 14:10:00,60.81,60.83,60.75,60.79,65121.0,46.9113,46.9268,46.865,46.8959,65121.0
2017-12-22 14:20:00,60.79,60.83,60.76,60.82,76528.0,46.8959,46.9268,46.8728,46.919,76528.0
2017-12-22 14:30:00,60.82,60.82,60.72,60.74,173075.0,46.919,46.919,46.8419,46.8573,173075.0
2017-12-22 14:40:00,60.74,60.85,60.73,60.85,85859.0,46.8573,46.9422,46.8496,46.9422,85859.0
2017-12-22 14:50:00,60.84,60.86,60.81,60.82,47153.0,46.9345,46.9499,46.9113,46.919,47153.0
2017-12-22 15:00:00,60.82,60.83,60.74,60.79,58370.0,46.919,46.9268,46.8573,46.8959,58370.0
2017-12-22 15:10:00,60.78,60.81,60.76,60.76,55521.0,46.8882,46.9113,46.8728,46.8728,55521.0
2017-12-22 15:20:00,60.77,60.8,60.6,60.64,226314.0,46.8805,46.9036,46.7493,46.7802,226314.0
2017-12-22 15:30:00,60.66,60.91,60.66,60.9,221298.0,46.7956,46.9885,46.7956,46.9808,221298.0
2017-12-22 15:40:00,60.9,60.98,60.87,60.93,182107.0,46.9808,47.0425,46.9576,47.0039,182107.0
2017-12-22 15:50:00,60.93,60.98,60.9,60.97,345450.0,47.0039,47.0425,46.9808,47.0348,345450.0
2017-12-26 09:30:00,60.94,61.34,60.94,61.26,85559.0,47.0116,47.3202,47.0116,47.2585,85559.0
2017-12-26 09:40:00,61.27,61.43,61.24,61.4,54893.0,47.2662,47.3896,47.243,47.3665,54893.0
2017-12-26 09:50:00,61.4,61.47,61.32,61.41,71450.0,47.3665,47.4205,47.3048,47.3742,71450.0
2017-12-26 10:00:00,61.42,61.42,61.25,61.29,34639.0,47.3819,47.3819,47.2508,47.2816,34639.0
2017-12-26 10:10:00,61.3,61.31,61.26,61.28,33986.0,47.2893,47.297,47.2585,47.2739,33986.0
2017-12-26 10:20:00,61.28,61.29,61.1,61.19,52188.0,47.2739,47.2816,47.135,47.2045,52188.0
2017-12-26 10:30:00,61.2,61.31,61.16,61.31,158827.0,47.2122,47.297,47.1813,47.297,158827.0
2017-12-26 10:40:00,61.31,61.41,61.29,61.36,51010.0,47.297,47.3742,47.2816,47.3356,51010.0
2017-12-26 10:50:00,61.36,61.4,61.35,61.36,42006.0,47.3356,47.3665,47.3279,47.3356,42006.0
2017-12-26 11:00:00,61.37,61.41,61.35,61.4,67471.0,47.3433,47.3742,47.3279,47.3665,67471.0
2017-12-26 11:10:00,61.39,61.4,61.24,61.3,53900.0,47.3588,47.3665,47.243,47.2893,53900.0
2017-12-26 11:20:00,61.29,61.33,61.27,61.32,43356.0,47.2816,47.3125,47.2662,47.3048,43356.0
2017-12-26 11:30:00,61.31,61.32,61.27,61.28,30914.0,47.297,47.3048,47.2662,47.2739,30914.0
2017-12-26 11:40:00,61.29,61.32,61.27,61.32,49628.0,47.2816,47.3048,47.2662,47.3048,49628.0
2017-12-26 11:50:00,61.33,61.44,61.33,61.44,26079.0,47.3125,47.3973,47.3125,47.3973,26079.0
2017-12-26 12:00:00,61.44,61.52,61.44,61.47,45071.0,47.3973,47.4591,47.3973,47.4205,45071.0
2017-12-26 12:10:00,61.48,61.48,61.43,61.43,22386.0,47.4282,47.4282,47.3896,47.3896,22386.0
2017-12-26 12:20:00,61.43,61.48,61.39,61.45,21837.0,47.3896,47.4282,47.3588,47.4051,21837.0
2017-12-26 12:30:00,61.45,61.46,61.41,61.45,42622.0,47.4051,47.4128,47.3742,47.4051,42622.0
2017-12-26 12:40:00,61.45,61.46,61.42,61.45,43897.0,47.4051,47.4128,47.3819,47.4051,43897.0
2017-12-26 12:50:00,61.45,61.46,61.4,61.44,85285.0,47.4051,47.4128,47.3665,47.3973,85285.0
2017-12-26 13:00:00,61.45,61.45,61.37,61.4,112574.0,47.4051,47.4051,47.3433,47.3665,112574.0
2017-12-26 13:10:00,61.39,61.4,61.32,61.34,20723.0,47.3588,47.3665,47.3048,47.3202,20723.0
2017-12-26 13:20:00,61.34,61.38,61.34,61.36,129995.0,47.3202,47.351,47.3202,47.3356,129995.0
2017-12-26 13:30:00,61.36,61.38,61.34,61.36,128027.0,47.3356,47.351,47.3202,47.3356,128027.0
2017-12-26 13:40:00,61.36,61.43,61.34,61.43,83478.0,47.3356,47.3896,47.3202,47.3896,83478.0
2017-12-26 13:50:00,61.42,61.5,61.38,61.43,154153.0,47.3819,47.4436,47.351,47.3896,154153.0
2017-12-26 14:00:00,61.43,61.53,61.41,61.53,149680.0,47.3896,47.4668,47.3742,47.4668,149680.0
2017-12-26 14:10:00,61.53,61.55,61.48,61.48,50323.0,47.4668,47.4822,47.4282,47.4282,50323.0
2017-12-26 14:20:00,61.48,61.55,61.44,61.45,242094.0,47.4282,47.4822,47.3973,47.4051,242094.0
2017-12-26 14:30:00,61.45,61.48,61.44,61.46,33298.0,47.4051,47.4282,47.3973,47.4128,33298.0
2017-12-26 14:40:00,61.46,61.46,61.39,61.41,59174.0,47.4128,47.4128,47.3588,47.3742,59174.0
2017-12-26 14:50:00,61.4,61.42,61.39,61.4,32001.0,47.3665,47.3819,47.3588,47.3665,32001.0
2017-12-26 15:00:00,61.41,61.43,61.39,61.42,37360.0,47.3742,47.3896,47.3588,47.3819,37360.0
2017-12-26 15:10:00,61.42,61.42,61.32,61.33,35298.0,47.3819,47.3819,47.3048,47.3125,35298.0
2017-12-26 15:20:00,61.33,61.34,61.3,61.32,47487.0,47.3125,47.3202,47.2893,47.3048,47487.0
2017-12-26 15:30:00,61.32,61.32,61.28,61.3,52639.0,47.3048,47.3048,47.2739,47.2893,52639.0
2017-12-26 15:40:00,61.3,61.35,61.29,61.33,126132.0,47.2893,47.3279,47.2816,47.3125,126132.0
2017-12-26 15:50:00,61.34,61.35,61.24,61.26,262929.0,47.3202,47.3279,47.243,47.2585,262929.0
2017-12-27 09:30:00,61.35,61.59,61.3,61.51,76137.0,47.3279,47.5131,47.2893,47.4513,76137.0
2017-12-27 09:40:00,61.52,61.56,61.42,61.54,82233.0,47.4591,47.4899,47.3819,47.4745,82233.0
2017-12-27 09:50:00,61.54,61.58,61.41,61.49,58259.0,47.4745,47.5053,47.3742,47.4359,58259.0
2017-12-27 10:00:00,61.49,61.54,61.32,61.38,31460.0,47.4359,47.4745,47.3048,47.351,31460.0
2017-12-27 10:10:00,61.39,61.7,61.38,61.68,76555.0,47.3588,47.5979,47.351,47.5825,76555.0
2017-12-27 10:20:00,61.67,61.86,61.63,61.83,198332.0,47.5748,47.7213,47.5439,47.6982,198332.0
2017-12-27 10:30:00,61.84,61.84,61.69,61.82,67911.0,47.7059,47.7059,47.5902,47.6905,67911.0
2017-12-27 10:40:00,61.8,61.88,61.75,61.86,85974.0,47.6751,47.7368,47.6365,47.7213,85974.0
2017-12-27 10:50:00,61.86,61.96,61.84,61.93,95237.0,47.7213,47.7985,47.7059,47.7753,95237.0
2017-12-27 11:00:00,61.94,62.02,61.79,61.8,72337.0,47.7831,47.8448,47.6673,47.6751,72337.0
2017-12-27 11:10:00,61.79,61.81,61.69,61.73,34965.0,47.6673,47.6828,47.5902,47.6211,34965.0
2017-12-27 11:20:00,61.74,61.78,61.68,61.71,57708.0,47.6288,47.6596,47.5825,47.6056,57708.0
2017-12-27 11:30:00,61.72,61.81,61.66,61.75,58320.0,47.6133,47.6828,47.5671,47.6365,58320.0
2017-12-27 11:40:00,61.75,61.86,61.74,61.8,114077.0,47.6365,47.7213,47.6288,47.6751,114077.0
2017-12-27 11:50:00,61.79,61.83,61.73,61.81,43877.0,47.6673,47.6982,47.6211,47.6828,43877.0
2017-12-27 12:00:00,61.81,61.84,61.78,61.81,27784.0,47.6828,47.7059,47.6596,47.6828,27784.0
2017-12-27 12:10:00,61.82,61.82,61.71,61.79,42427.0,47.6905,47.6905,47.6056,47.6673,42427.0
2017-12-27 12:20:00,61.79,61.81,61.75,61.75,36273.0,47.6673,47.6828,47.6365,47.6365,36273.0
2017-12-27 12:30:00,61.76,61.79,61.75,61.76,32098.0,47.6442,47.6673,47.6365,47.6442,32098.0
2017-12-27 12:40:00,61.76,61.78,61.73,61.74,29971.0,47.6442,47.6596,47.6211,47.6288,29971.0
2017-12-27 12:50:00,61.74,61.75,61.72,61.73,30132.0,47.6288,47.6365,47.6133,47.6211,30132.0
2017-12-27 13:00:00,61.72,61.83,61.64,61.82,123145.0,47.6133,47.6982,47.5516,47.6905,123145.0
2017-12-27 13:10:00,61.82,61.88,61.81,61.86,50636.0,47.6905,47.7368,47.6828,47.7213,50636.0
2017-12-27 13:20:00,61.87,61.95,61.84,61.95,75604.0,47.7291,47.7908,47.7059,47.7908,75604.0
2017-12-27 13:30:00,61.94,61.94,61.87,61.88,38653.0,47.7831,47.7831,47.7291,47.7368,38653.0
2017-12-27 13:40:00,61.88,61.92,61.87,61.9,33065.0,47.7368,47.7676,47.7291,47.7522,33065.0
2017-12-27 13:50:00,61.89,61.89,61.83,61.83,33856.0,47.7445,47.7445,47.6982,47.6982,33856.0
2017-12-27 14:00:00,61.84,61.86,61.82,61.84,36970.0,47.7059,47.7213,47.6905,47.7059,36970.0
2017-12-27 14:10:00,61.84,61.84,61.77,61.78,49678.0,47.7059,47.7059,47.6519,47.6596,49678.0
2017-12-27 14:20:00,61.77,61.81,61.74,61.8,110662.0,47.6519,47.6828,47.6288,47.6751,110662.0
2017-12-27 14:30:00,61.8,61.82,61.79,61.8,25098.0,47.6751,47.6905,47.6673,47.6751,25098.0
2017-12-27 14:40:00,61.81,61.82,61.75,61.76,27972.0,47.6828,47.6905,47.6365,47.6442,27972.0
2017-12-27 14:50:00,61.76,61.76,61.68,61.7,43624.0,47.6442,47.6442,47.5825,47.5979,43624.0
2017-12-27 15:00:00,61.71,61.76,61.7,61.75,44139.0,47.6056,47.6442,47.5979,47.6365,44139.0
2017-12-27 15:10:00,61.76,61.76,61.71,61.72,42527.0,47.6442,47.6442,47.6056,47.6133,42527.0
2017-12-27 15:20:00,61.73,61.74,61.69,61.71,37143.0,47.6211,47.6288,47.5902,47.6056,37143.0
2017-12-27 15:30:00,61.71,61.74,61.63,61.63,55800.0,47.6056,47.6288,47.5439,47.5439,55800.0
2017-12-27 15:40:00,61.64,61.64,61.58,61.62,70147.0,47.5516,47.5516,47.5053,47.5362,70147.0
2017-12-27 15:50:00,61.62,61.68,61.6,61.67,244643.0,47.5362,47.5825,47.5208,47.5748,244643.0
2017-12-28 09:30:00,61.6,61.67,61.37,61.53,112954.0,47.5208,47.5748,47.3433,47.4668,112954.0
2017-12-28 09:40:00,61.54,61.61,61.48,61.57,53117.0,47.4745,47.5285,47.4282,47.4976,53117.0
2017-12-28 09:50:00,61.56,61.58,61.45,61.49,43688.0,47.4899,47.5053,47.4051,47.4359,43688.0
2017-12-28 10:00:00,61.48,61.71,61.42,61.71,57280.0,47.4282,47.6056,47.3819,47.6056,57280.0
2017-12-28 10:10:00,61.7,61.76,61.66,61.67,35298.0,47.5979,47.6442,47.5671,47.5748,35298.0
2017-12-28 10:20:00,61.66,61.66,61.59,61.59,47541.0,47.5671,47.5671,47.5131,47.5131,47541.0
2017-12-28 10:30:00,61.59,61.63,61.54,61.57,44174.0,47.5131,47.5439,47.4745,47.4976,44174.0
2017-12-28 10:40:00,61.57,61.57,61.48,61.5,53396.0,47.4976,47.4976,47.4282,47.4436,53396.0
2017-12-28 10:50:00,61.5,61.52,61.46,61.46,46315.0,47.4436,47.4591,47.4128,47.4128,46315.0
2017-12-28 11:00:00,61.47,61.6,61.46,61.56,52583.0,47.4205,47.5208,47.4128,47.4899,52583.0
2017-12-28 11:10:00,61.56,61.66,61.56,61.66,24541.0,47.4899,47.5671,47.4899,47.5671,24541.0
2017-12-28 11:20:00,61.66,61.7,61.63,61.67,29575.0,47.5671,47.5979,47.5439,47.5748,29575.0
2017-12-28 11:30:00,61.67,61.69,61.62,61.65,29579.0,47.5748,47.5902,47.5362,47.5593,29579.0
2017-12-28 11:40:00,61.65,61.75,61.64,61.75,26901.0,47.5593,47.6365,47.5516,47.6365,26901.0
2017-12-28 11:50:00,61.74,61.75,61.65,61.65,22360.0,47.6288,47.6365,47.5593,47.5593,22360.0
2017-12-28 12:00:00,61.65,61.66,61.59,61.6,26653.0,47.5593,47.5671,47.5131,47.5208,26653.0
2017-12-28 12:10:00,61.6,61.65,61.58,61.62,33061.0,47.5208,47.5593,47.5053,47.5362,33061.0
2017-12-28 12:20:00,61.63,61.73,61.61,61.71,41323.0,47.5439,47.6211,47.5285,47.6056,41323.0
2017-12-28 12:30:00,61.72,61.82,61.7,61.77,52315.0,47.6133,47.6905,47.5979,47.6519,52315.0
2017-12-28 12:40:00,61.77,61.78,61.73,61.75,18078.0,47.6519,47.6596,47.6211,47.6365,18078.0
2017-12-28 12:50:00,61.74,61.76,61.73,61.76,22549.0,47.6288,47.6442,47.6211,47.6442,22549.0
2017-12-28 13:00:00,61.76,61.77,61.74,61.76,23693.0,47.6442,47.6519,47.6288,47.6442,23693.0
2017-12-28 13:10:00,61.75,61.79,61.75,61.77,27357.0,47.6365,47.6673,47.6365,47.6519,27357.0
2017-12-28 13:20:00,61.77,61.77,61.75,61.76,17677.0,47.6519,47.6519,47.6365,47.6442,17677.0
2017-12-28 13:30:00,61.76,61.76,61.63,61.63,30998.0,47.6442,47.6442,47.5439,47.5439,30998.0
2017-12-28 13:40:00,61.63,61.63,61.54,61.62,48636.0,47.5439,47.5439,47.4745,47.5362,48636.0
2017-12-28 13:50:00,61.62,61.65,61.57,61.63,30669.0,47.5362,47.5593,47.4976,47.5439,30669.0
2017-12-28 14:00:00,61.64,61.66,61.58,61.61,23387.0,47.5516,47.5671,47.5053,47.5285,23387.0
2017-12-28 14:10:00,61.61,61.65,61.59,61.64,25457.0,47.5285,47.5593,47.5131,47.5516,25457.0
2017-12-28 14:20:00,61.63,61.66,61.62,61.64,21343.0,47.5439,47.5671,47.5362,47.5516,21343.0
2017-12-28 14:30:00,61.64,61.68,61.63,61.67,38937.0,47.5516,47.5825,47.5439,47.5748,38937.0
2017-12-28 14:40:00,61.67,61.73,61.67,61.73,29317.0,47.5748,47.6211,47.5748,47.6211,29317.0
2017-12-28 14:50:00,61.73,61.75,61.69,61.74,43284.0,47.6211,47.6365,47.5902,47.6288,43284.0
2017-12-28 15:00:00,61.74,61.79,61.72,61.72,59481.0,47.6288,47.6673,47.6133,47.6133,59481.0
2017-12-28 15:10:00,61.72,61.73,61.68,61.73,42663.0,47.6133,47.6211,47.5825,47.6211,42663.0
2017-12-28 15:20:00,61.72,61.73,61.67,61.68,59851.0,47.6133,47.6211,47.5748,47.5825,59851.0
2017-12-28 15:30:00,61.67,61.77,61.64,61.77,113804.0,47.5748,47.6519,47.5516,47.6519,113804.0
2017-12-28 15:40:00,61.77,61.85,61.63,61.63,146730.0,47.6519,47.7136,47.5439,47.5439,146730.0
2017-12-28 15:50:00,61.64,61.78,61.63,61.76,235639.0,47.5516,47.6596,47.5439,47.6442,235639.0
2017-12-29 09:30:00,61.97,62.01,61.81,61.97,100677.0,47.8062,47.8371,47.6828,47.8062,100677.0
2017-12-29 09:40:00,61.98,62.06,61.9,61.98,65593.0,47.8139,47.8756,47.7522,47.8139,65593.0
2017-12-29 09:50:00,61.99,62.04,61.94,61.98,81001.0,47.8216,47.8602,47.7831,47.8139,81001.0
2017-12-29 10:00:00,61.99,62.22,61.95,62.19,76561.0,47.8216,47.9991,47.7908,47.9759,76561.0
2017-12-29 10:10:00,62.2,62.26,62.19,62.23,72220.0,47.9836,48.0299,47.9759,48.0068,72220.0
2017-12-29 10:20:00,62.23,62.24,62.0,62.05,56349.0,48.0068,48.0145,47.8293,47.8679,56349.0
2017-12-29 10:30:00,62.05,62.08,62.0,62.0,55492.0,47.8679,47.8911,47.8293,47.8293,55492.0
2017-12-29 10:40:00,62.0,62.01,61.88,61.88,61396.0,47.8293,47.8371,47.7368,47.7368,61396.0
2017-12-29 10:50:00,61.88,61.9,61.8,61.87,56442.0,47.7368,47.7522,47.6751,47.7291,56442.0
2017-12-29 11:00:00,61.87,61.91,61.75,61.79,81959.0,47.7291,47.7599,47.6365,47.6673,81959.0
2017-12-29 11:10:00,61.79,61.94,61.77,61.94,43915.0,47.6673,47.7831,47.6519,47.7831,43915.0
2017-12-29 11:20:00,61.94,62.0,61.92,61.96,36472.0,47.7831,47.8293,47.7676,47.7985,36472.0
2017-12-29 11:30:00,61.96,61.98,61.92,61.93,30697.0,47.7985,47.8139,47.7676,47.7753,30697.0
2017-12-29 11:40:00,61.94,61.94,61.8,61.85,63861.0,47.7831,47.7831,47.6751,47.7136,63861.0
2017-12-29 11:50:00,61.85,61.88,61.83,61.85,26304.0,47.7136,47.7368,47.6982,47.7136,26304.0
2017-12-29 12:00:00,61.84,61.86,61.74,61.82,66950.0,47.7059,47.7213,47.6288,47.6905,66950.0
2017-12-29 12:10:00,61.82,61.86,61.71,61.73,27299.0,47.6905,47.7213,47.6056,47.6211,27299.0
2017-12-29 12:20:00,61.74,61.77,61.68,61.68,49818.0,47.6288,47.6519,47.5825,47.5825,49818.0
2017-12-29 12:30:00,61.69,61.69,61.62,61.66,48916.0,47.5902,47.5902,47.5362,47.5671,48916.0
2017-12-29 12:40:00,61.67,61.67,61.58,61.59,55487.0,47.5748,47.5748,47.5053,47.5131,55487.0
2017-12-29 12:50:00,61.58,61.63,61.54,61.63,31650.0,47.5053,47.5439,47.4745,47.5439,31650.0
2017-12-29 13:00:00,61.63,61.67,61.57,61.57,27661.0,47.5439,47.5748,47.4976,47.4976,27661.0
2017-12-29 13:10:00,61.57,61.59,61.53,61.58,15563.0,47.4976,47.5131,47.4668,47.5053,15563.0
2017-12-29 13:20:00,61.58,61.6,61.5,61.51,33312.0,47.5053,47.5208,47.4436,47.4513,33312.0
2017-12-29 13:30:00,61.5,61.51,61.45,61.49,33350.0,47.4436,47.4513,47.4051,47.4359,33350.0
2017-12-29 13:40:00,61.5,61.51,61.46,61.47,34811.0,47.4436,47.4513,47.4128,47.4205,34811.0
2017-12-29 13:50:00,61.47,61.5,61.4,61.46,36687.0,47.4205,47.4436,47.3665,47.4128,36687.0
2017-12-29 14:00:00,61.45,61.51,61.45,61.5,19407.0,47.4051,47.4513,47.4051,47.4436,19407.0
2017-12-29 14:10:00,61.5,61.55,61.46,61.48,46266.0,47.4436,47.4822,47.4128,47.4282,46266.0
2017-12-29 14:20:00,61.48,61.55,61.43,61.54,58020.0,47.4282,47.4822,47.3896,47.4745,58020.0
2017-12-29 14:30:00,61.53,61.58,61.52,61.55,154929.0,47.4668,47.5053,47.4591,47.4822,154929.0
2017-12-29 14:40:00,61.55,61.55,61.44,61.45,46223.0,47.4822,47.4822,47.3973,47.4051,46223.0
2017-12-29 14:50:00,61.45,61.55,61.44,61.55,35941.0,47.4051,47.4822,47.3973,47.4822,35941.0
2017-12-29 15:00:00,61.55,61.55,61.48,61.53,47301.0,47.4822,47.4822,47.4282,47.4668,47301.0
2017-12-29 15:10:00,61.53,61.56,61.52,61.56,39511.0,47.4668,47.4899,47.4591,47.4899,39511.0
2017-12-29 15:20:00,61.56,61.62,61.54,61.6,39245.0,47.4899,47.5362,47.4745,47.5208,39245.0
2017-12-29 15:30:00,61.59,61.6,61.5,61.51,60393.0,47.5131,47.5208,47.4436,47.4513,60393.0
2017-12-29 15:40:00,61.51,61.55,61.44,61.5,126048.0,47.4513,47.4822,47.3973,47.4436,126048.0
2017-12-29 15:50:00,61.49,61.5,61.26,61.32,460525.0,47.4359,47.4436,47.2585,47.3048,460525.0
2018-01-02 09:30:00,61.4,61.51,61.08,61.28,227750.0,47.3665,47.4513,47.1196,47.2739,227750.0
2018-01-02 09:40:00,61.31,61.33,61.19,61.29,111780.0,47.297,47.3125,47.2045,47.2816,111780.0
2018-01-02 09:50:00,61.3,61.3,61.19,61.24,96975.0,47.2893,47.2893,47.2045,47.243,96975.0
2018-01-02 10:00:00,61.25,61.42,61.23,61.39,113505.0,47.2508,47.3819,47.2353,47.3588,113505.0
2018-01-02 10:10:00,61.38,61.46,61.2,61.23,85750.0,47.351,47.4128,47.2122,47.2353,85750.0
2018-01-02 10:20:00,61.25,61.27,61.1,61.21,101996.0,47.2508,47.2662,47.135,47.2199,101996.0
2018-01-02 10:30:00,61.22,61.22,61.02,61.09,96095.0,47.2276,47.2276,47.0733,47.1273,96095.0
2018-01-02 10:40:00,61.09,61.11,61.01,61.1,91494.0,47.1273,47.1428,47.0656,47.135,91494.0
2018-01-02 10:50:00,61.11,61.14,61.01,61.05,106507.0,47.1428,47.1659,47.0656,47.0965,106507.0
2018-01-02 11:00:00,61.05,61.05,61.0,61.02,109035.0,47.0965,47.0965,47.0579,47.0733,109035.0
2018-01-02 11:10:00,61.03,61.32,61.03,61.29,77313.0,47.081,47.3048,47.081,47.2816,77313.0
2018-01-02 11:20:00,61.28,61.41,61.16,61.37,54462.0,47.2739,47.3742,47.1813,47.3433,54462.0
2018-01-02 11:30:00,61.38,61.38,61.13,61.2,119351.0,47.351,47.351,47.1582,47.2122,119351.0
2018-01-02 11:40:00,61.19,61.25,61.16,61.2,45903.0,47.2045,47.2508,47.1813,47.2122,45903.0
2018-01-02 11:50:00,61.19,61.24,61.15,61.17,62825.0,47.2045,47.243,47.1736,47.189,62825.0
2018-01-02 12:00:00,61.16,61.22,61.13,61.14,44864.0,47.1813,47.2276,47.1582,47.1659,44864.0
2018-01-02 12:10:00,61.14,61.14,60.93,60.98,171382.0,47.1659,47.1659,47.0039,47.0425,171382.0
2018-01-02 12:20:00,60.98,61.06,60.98,61.04,42005.0,47.0425,47.1042,47.0425,47.0888,42005.0
2018-01-02 12:30:00,61.04,61.06,60.9,60.96,71021.0,47.0888,47.1042,46.9808,47.027,71021.0
2018-01-02 12:40:00,60.96,60.97,60.92,60.93,63397.0,47.027,47.0348,46.9962,47.0039,63397.0
2018-01-02 12:50:00,60.93,60.97,60.84,60.96,64287.0,47.0039,47.0348,46.9345,47.027,64287.0
2018-01-02 13:00:00,60.96,60.98,60.91,60.95,113711.0,47.027,47.0425,46.9885,47.0193,113711.0
2018-01-02 13:10:00,60.95,60.97,60.84,60.89,64649.0,47.0193,47.0348,46.9345,46.973,64649.0
2018-01-02 13:20:00,60.9,60.96,60.9,60.95,56392.0,46.9808,47.027,46.9808,47.0193,56392.0
2018-01-02 13:30:00,60.95,61.0,60.91,60.99,59340.0,47.0193,47.0579,46.9885,47.0502,59340.0
2018-01-02 13:40:00,60.98,61.01,60.96,60.99,97827.0,47.0425,47.0656,47.027,47.0502,97827.0
2018-01-02 13:50:00,61.0,61.01,60.95,61.0,76123.0,47.0579,47.0656,47.0193,47.0579,76123.0
2018-01-02 14:00:00,61.0,61.0,60.95,60.96,67312.0,47.0579,47.0579,47.0193,47.027,67312.0
2018-01-02 14:10:00,60.97,60.97,60.93,60.96,49994.0,47.0348,47.0348,47.0039,47.027,49994.0
2018-01-02 14:20:00,60.96,61.01,60.95,61.0,49813.0,47.027,47.0656,47.0193,47.0579,49813.0
2018-01-02 14:30:00,61.0,61.01,60.94,60.97,132211.0,47.0579,47.0656,47.0116,47.0348,132211.0
2018-01-02 14:40:00,60.97,61.05,60.96,61.0,68366.0,47.0348,47.0965,47.027,47.0579,68366.0
2018-01-02 14:50:00,61.0,61.03,60.97,61.03,86712.0,47.0579,47.081,47.0348,47.081,86712.0
2018-01-02 15:00:00,61.03,61.04,60.99,61.02,82402.0,47.081,47.0888,47.0502,47.0733,82402.0
2018-01-02 15:10:00,61.02,61.08,61.02,61.05,87114.0,47.0733,47.1196,47.0733,47.0965,87114.0
2018-01-02 15:20:00,61.04,61.19,61.02,61.18,109188.0,47.0888,47.2045,47.0733,47.1968,109188.0
2018-01-02 15:30:00,61.16,61.19,61.09,61.19,118991.0,47.1813,47.2045,47.1273,47.2045,118991.0
2018-01-02 15:40:00,61.19,61.3,61.18,61.24,186590.0,47.2045,47.2893,47.1968,47.243,186590.0
2018-01-02 15:50:00,61.25,61.35,61.23,61.28,496983.0,47.2508,47.3279,47.2353,47.2739,496983.0
2018-01-03 09:30:00,61.21,61.23,60.7,60.75,318415.0,47.2199,47.2353,46.8265,46.865,318415.0
2018-01-03 09:40:00,60.75,60.96,60.7,60.85,146640.0,46.865,47.027,46.8265,46.9422,146640.0
2018-01-03 09:50:00,60.85,61.0,60.82,60.97,106544.0,46.9422,47.0579,46.919,47.0348,106544.0
2018-01-03 10:00:00,60.98,61.01,60.9,60.96,101568.0,47.0425,47.0656,46.9808,47.027,101568.0
2018-01-03 10:10:00,60.96,61.08,60.95,61.05,99170.0,47.027,47.1196,47.0193,47.0965,99170.0
2018-01-03 10:20:00,61.05,61.15,61.03,61.03,97287.0,47.0965,47.1736,47.081,47.081,97287.0
2018-01-03 10:30:00,61.04,61.19,61.0,61.12,121937.0,47.0888,47.2045,47.0579,47.1505,121937.0
2018-01-03 10:40:00,61.11,61.18,61.06,61.1,144645.0,47.1428,47.1968,47.1042,47.135,144645.0
2018-01-03 10:50:00,61.11,61.14,61.03,61.1,120094.0,47.1428,47.1659,47.081,47.135,120094.0
2018-01-03 11:00:00,61.09,61.1,61.0,61.03,84301.0,47.1273,47.135,47.0579,47.081,84301.0
2018-01-03 11:10:00,61.03,61.17,60.99,61.17,99107.0,47.081,47.189,47.0502,47.189,99107.0
2018-01-03 11:20:00,61.17,61.17,61.09,61.13,76066.0,47.189,47.189,47.1273,47.1582,76066.0
2018-01-03 11:30:00,61.13,61.16,61.07,61.07,74652.0,47.1582,47.1813,47.1119,47.1119,74652.0
2018-01-03 11:40:00,61.07,61.13,61.03,61.09,88564.0,47.1119,47.1582,47.081,47.1273,88564.0
2018-01-03 11:50:00,61.09,61.12,61.01,61.05,116841.0,47.1273,47.1505,47.0656,47.0965,116841.0
2018-01-03 12:00:00,61.04,61.16,61.04,61.14,62618.0,47.0888,47.1813,47.0888,47.1659,62618.0
2018-01-03 12:10:00,61.14,61.2,61.1,61.2,52963.0,47.1659,47.2122,47.135,47.2122,52963.0
2018-01-03 12:20:00,61.21,61.3,61.2,61.26,80839.0,47.2199,47.2893,47.2122,47.2585,80839.0
2018-01-03 12:30:00,61.26,61.33,61.23,61.29,72768.0,47.2585,47.3125,47.2353,47.2816,72768.0
2018-01-03 12:40:00,61.29,61.34,61.27,61.34,88558.0,47.2816,47.3202,47.2662,47.3202,88558.0
2018-01-03 12:50:00,61.33,61.47,61.29,61.36,131493.0,47.3125,47.4205,47.2816,47.3356,131493.0
2018-01-03 13:00:00,61.36,61.45,61.33,61.45,43498.0,47.3356,47.4051,47.3125,47.4051,43498.0
2018-01-03 13:10:00,61.45,61.46,61.39,61.43,47541.0,47.4051,47.4128,47.3588,47.3896,47541.0
2018-01-03 13:20:00,61.43,61.49,61.42,61.44,58211.0,47.3896,47.4359,47.3819,47.3973,58211.0
2018-01-03 13:30:00,61.44,61.51,61.41,61.41,59672.0,47.3973,47.4513,47.3742,47.3742,59672.0
2018-01-03 13:40:00,61.41,61.41,61.36,61.39,62410.0,47.3742,47.3742,47.3356,47.3588,62410.0
2018-01-03 13:50:00,61.39,61.41,61.3,61.36,72473.0,47.3588,47.3742,47.2893,47.3356,72473.0
2018-01-03 14:00:00,61.37,61.46,61.34,61.46,500503.0,47.3433,47.4128,47.3202,47.4128,500503.0
2018-01-03 14:10:00,61.46,61.49,61.4,61.42,58463.0,47.4128,47.4359,47.3665,47.3819,58463.0
2018-01-03 14:20:00,61.42,61.43,61.38,61.39,45545.0,47.3819,47.3896,47.351,47.3588,45545.0
2018-01-03 14:30:00,61.39,61.42,61.34,61.35,138242.0,47.3588,47.3819,47.3202,47.3279,138242.0
2018-01-03 14:40:00,61.34,61.35,61.28,61.28,92418.0,47.3202,47.3279,47.2739,47.2739,92418.0
2018-01-03 14:50:00,61.29,61.29,61.2,61.27,106803.0,47.2816,47.2816,47.2122,47.2662,106803.0
2018-01-03 15:00:00,61.26,61.27,61.16,61.18,105466.0,47.2585,47.2662,47.1813,47.1968,105466.0
2018-01-03 15:10:00,61.18,61.19,61.08,61.08,98209.0,47.1968,47.2045,47.1196,47.1196,98209.0
2018-01-03 15:20:00,61.09,61.17,61.06,61.08,151234.0,47.1273,47.189,47.1042,47.1196,151234.0
2018-01-03 15:30:00,61.08,61.25,61.07,61.18,139249.0,47.1196,47.2508,47.1119,47.1968,139249.0
2018-01-03 15:40:00,61.18,61.33,61.13,61.27,228147.0,47.1968,47.3125,47.1582,47.2662,228147.0
2018-01-03 15:50:00,61.28,61.42,61.27,61.35,471243.0,47.2739,47.3819,47.2662,47.3279,471243.0
2018-01-04 09:30:00,61.0,61.06,60.78,61.01,184879.0,47.3627,47.4093,47.1919,47.3705,184879.0
2018-01-04 09:40:00,61.0,61.15,60.98,61.03,153015.0,47.3627,47.4792,47.3472,47.386,153015.0
2018-01-04 09:50:00,61.03,61.19,61.01,61.19,127417.0,47.386,47.5103,47.3705,47.5103,127417.0
2018-01-04 10:00:00,61.18,61.27,61.11,61.23,144592.0,47.5025,47.5724,47.4481,47.5413,144592.0
2018-01-04 10:10:00,61.22,61.23,61.16,61.21,95934.0,47.5335,47.5413,47.487,47.5258,95934.0
2018-01-04 10:20:00,61.22,61.36,61.18,61.32,116149.0,47.5335,47.6422,47.5025,47.6112,116149.0
2018-01-04 10:30:00,61.31,61.49,61.31,61.41,173289.0,47.6034,47.7432,47.6034,47.6811,173289.0
2018-01-04 10:40:00,61.42,61.45,61.38,61.38,89616.0,47.6888,47.7121,47.6578,47.6578,89616.0
2018-01-04 10:50:00,61.39,61.58,61.29,61.55,284079.0,47.6655,47.8131,47.5879,47.7898,284079.0
2018-01-04 11:00:00,61.55,61.61,61.4,61.53,169981.0,47.7898,47.8364,47.6733,47.7742,169981.0
2018-01-04 11:10:00,61.54,61.63,61.5,61.55,86548.0,47.782,47.8519,47.7509,47.7898,86548.0
2018-01-04 11:20:00,61.55,61.56,61.33,61.34,119472.0,47.7898,47.7975,47.619,47.6267,119472.0
2018-01-04 11:30:00,61.34,61.4,61.29,61.29,89029.0,47.6267,47.6733,47.5879,47.5879,89029.0
2018-01-04 11:40:00,61.3,61.31,61.21,61.22,82069.0,47.5957,47.6034,47.5258,47.5335,82069.0
2018-01-04 11:50:00,61.22,61.32,61.21,61.3,65893.0,47.5335,47.6112,47.5258,47.5957,65893.0
2018-01-04 12:00:00,61.3,61.53,61.27,61.5,110738.0,47.5957,47.7742,47.5724,47.7509,110738.0
2018-01-04 12:10:00,61.5,61.5,61.41,61.45,66777.0,47.7509,47.7509,47.6811,47.7121,66777.0
2018-01-04 12:20:00,61.45,61.5,61.43,61.48,67042.0,47.7121,47.7509,47.6966,47.7354,67042.0
2018-01-04 12:30:00,61.49,61.5,61.34,61.39,83532.0,47.7432,47.7509,47.6267,47.6655,83532.0
2018-01-04 12:40:00,61.39,61.46,61.37,61.46,77996.0,47.6655,47.7199,47.65,47.7199,77996.0
2018-01-04 12:50:00,61.46,61.46,61.38,61.41,71641.0,47.7199,47.7199,47.6578,47.6811,71641.0
2018-01-04 13:00:00,61.42,61.47,61.36,61.46,70212.0,47.6888,47.7277,47.6422,47.7199,70212.0
2018-01-04 13:10:00,61.47,61.51,61.43,61.51,51932.0,47.7277,47.7587,47.6966,47.7587,51932.0
2018-01-04 13:20:00,61.52,61.59,61.51,61.52,85719.0,47.7665,47.8208,47.7587,47.7665,85719.0
2018-01-04 13:30:00,61.52,61.57,61.48,61.55,57630.0,47.7665,47.8053,47.7354,47.7898,57630.0
2018-01-04 13:40:00,61.55,61.64,61.51,61.63,89771.0,47.7898,47.8597,47.7587,47.8519,89771.0
2018-01-04 13:50:00,61.63,61.69,61.6,61.67,84260.0,47.8519,47.8985,47.8286,47.8829,84260.0
2018-01-04 14:00:00,61.67,61.75,61.66,61.69,91493.0,47.8829,47.9451,47.8752,47.8985,91493.0
2018-01-04 14:10:00,61.69,61.75,61.69,61.69,77668.0,47.8985,47.9451,47.8985,47.8985,77668.0
2018-01-04 14:20:00,61.69,61.75,61.68,61.72,85025.0,47.8985,47.9451,47.8907,47.9218,85025.0
2018-01-04 14:30:00,61.72,61.72,61.62,61.65,109308.0,47.9218,47.9218,47.8441,47.8674,109308.0
2018-01-04 14:40:00,61.65,61.69,61.64,61.68,65798.0,47.8674,47.8985,47.8597,47.8907,65798.0
2018-01-04 14:50:00,61.67,61.69,61.63,61.68,70302.0,47.8829,47.8985,47.8519,47.8907,70302.0
2018-01-04 15:00:00,61.68,61.69,61.56,61.57,88235.0,47.8907,47.8985,47.7975,47.8053,88235.0
2018-01-04 15:10:00,61.57,61.59,61.52,61.55,77103.0,47.8053,47.8208,47.7665,47.7898,77103.0
2018-01-04 15:20:00,61.55,61.68,61.52,61.66,122068.0,47.7898,47.8907,47.7665,47.8752,122068.0
2018-01-04 15:30:00,61.65,61.7,61.59,61.67,189594.0,47.8674,47.9062,47.8208,47.8829,189594.0
2018-01-04 15:40:00,61.67,61.69,61.61,61.66,195565.0,47.8829,47.8985,47.8364,47.8752,195565.0
2018-01-04 15:50:00,61.66,61.82,61.64,61.74,566201.0,47.8752,47.9994,47.8597,47.9373,566201.0
2018-01-05 09:30:00,61.87,62.0,61.66,61.67,240577.0,48.0382,48.1392,47.8752,47.8829,240577.0
2018-01-05 09:40:00,61.67,61.96,61.63,61.94,108337.0,47.8829,48.1081,47.8519,48.0926,108337.0
2018-01-05 09:50:00,61.93,62.14,61.92,62.06,152826.0,48.0848,48.2479,48.0771,48.1858,152826.0
2018-01-05 10:00:00,62.06,62.11,61.93,62.1,216485.0,48.1858,48.2246,48.0848,48.2168,216485.0
2018-01-05 10:10:00,62.11,62.18,61.97,62.03,111228.0,48.2246,48.2789,48.1159,48.1625,111228.0
2018-01-05 10:20:00,62.04,62.06,61.84,61.85,54467.0,48.1702,48.1858,48.0149,48.0227,54467.0
2018-01-05 10:30:00,61.86,61.93,61.84,61.89,80664.0,48.0305,48.0848,48.0149,48.0538,80664.0
2018-01-05 10:40:00,61.9,61.91,61.81,61.84,63613.0,48.0615,48.0693,47.9916,48.0149,63613.0
2018-01-05 10:50:00,61.85,61.89,61.8,61.81,91533.0,48.0227,48.0538,47.9839,47.9916,91533.0
2018-01-05 11:00:00,61.8,61.86,61.76,61.83,132306.0,47.9839,48.0305,47.9528,48.0072,132306.0
2018-01-05 11:10:00,61.83,61.83,61.6,61.61,134642.0,48.0072,48.0072,47.8286,47.8364,134642.0
2018-01-05 11:20:00,61.62,61.71,61.61,61.69,121276.0,47.8441,47.914,47.8364,47.8985,121276.0
2018-01-05 11:30:00,61.7,61.73,61.67,61.7,79377.0,47.9062,47.9295,47.8829,47.9062,79377.0
2018-01-05 11:40:00,61.7,61.72,61.66,61.68,64963.0,47.9062,47.9218,47.8752,47.8907,64963.0
2018-01-05 11:50:00,61.68,61.71,61.61,61.61,97409.0,47.8907,47.914,47.8364,47.8364,97409.0
2018-01-05 12:00:00,61.61,61.62,61.48,61.59,86895.0,47.8364,47.8441,47.7354,47.8208,86895.0
2018-01-05 12:10:00,61.59,61.63,61.57,61.6,57963.0,47.8208,47.8519,47.8053,47.8286,57963.0
2018-01-05 12:20:00,61.61,61.73,61.6,61.7,74482.0,47.8364,47.9295,47.8286,47.9062,74482.0
2018-01-05 12:30:00,61.69,61.74,61.68,61.71,79036.0,47.8985,47.9373,47.8907,47.914,79036.0
2018-01-05 12:40:00,61.71,61.78,61.7,61.77,68742.0,47.914,47.9684,47.9062,47.9606,68742.0
2018-01-05 12:50:00,61.76,61.76,61.61,61.67,49933.0,47.9528,47.9528,47.8364,47.8829,49933.0
2018-01-05 13:00:00,61.67,61.75,61.66,61.73,47974.0,47.8829,47.9451,47.8752,47.9295,47974.0
2018-01-05 13:10:00,61.74,61.8,61.73,61.77,38737.0,47.9373,47.9839,47.9295,47.9606,38737.0
2018-01-05 13:20:00,61.77,61.79,61.68,61.72,35823.0,47.9606,47.9761,47.8907,47.9218,35823.0
2018-01-05 13:30:00,61.73,61.77,61.68,61.74,67878.0,47.9295,47.9606,47.8907,47.9373,67878.0
2018-01-05 13:40:00,61.73,61.79,61.72,61.77,59597.0,47.9295,47.9761,47.9218,47.9606,59597.0
2018-01-05 13:50:00,61.77,61.78,61.52,61.55,198972.0,47.9606,47.9684,47.7665,47.7898,198972.0
2018-01-05 14:00:00,61.57,61.74,61.56,61.7,107767.0,47.8053,47.9373,47.7975,47.9062,107767.0
2018-01-05 14:10:00,61.7,61.75,61.7,61.71,47005.0,47.9062,47.9451,47.9062,47.914,47005.0
2018-01-05 14:20:00,61.72,61.81,61.72,61.79,59520.0,47.9218,47.9916,47.9218,47.9761,59520.0
2018-01-05 14:30:00,61.78,61.89,61.78,61.86,74244.0,47.9684,48.0538,47.9684,48.0305,74244.0
2018-01-05 14:40:00,61.87,61.92,61.86,61.9,58859.0,48.0382,48.0771,48.0305,48.0615,58859.0
2018-01-05 14:50:00,61.9,61.93,61.82,61.85,86656.0,48.0615,48.0848,47.9994,48.0227,86656.0
2018-01-05 15:00:00,61.85,61.89,61.83,61.87,128777.0,48.0227,48.0538,48.0072,48.0382,128777.0
2018-01-05 15:10:00,61.88,61.88,61.84,61.85,77815.0,48.046,48.046,48.0149,48.0227,77815.0
2018-01-05 15:20:00,61.86,61.86,61.79,61.81,113882.0,48.0305,48.0305,47.9761,47.9916,113882.0
2018-01-05 15:30:00,61.8,61.87,61.8,61.85,143495.0,47.9839,48.0382,47.9839,48.0227,143495.0
2018-01-05 15:40:00,61.86,61.9,61.8,61.86,223077.0,48.0305,48.0615,47.9839,48.0305,223077.0
2018-01-05 15:50:00,61.86,61.93,61.8,61.86,631963.0,48.0305,48.0848,47.9839,48.0305,631963.0
2018-01-08 09:30:00,61.78,61.89,61.36,61.36,153839.0,47.9684,48.0538,47.6422,47.6422,153839.0
2018-01-08 09:40:00,61.37,61.51,61.34,61.51,85195.0,47.65,47.7587,47.6267,47.7587,85195.0
2018-01-08 09:50:00,61.51,61.54,61.36,61.39,81731.0,47.7587,47.782,47.6422,47.6655,81731.0
2018-01-08 10:00:00,61.4,61.43,61.31,61.39,81651.0,47.6733,47.6966,47.6034,47.6655,81651.0
2018-01-08 10:10:00,61.38,61.5,61.38,61.43,94579.0,47.6578,47.7509,47.6578,47.6966,94579.0
2018-01-08 10:20:00,61.43,61.51,61.41,61.46,66354.0,47.6966,47.7587,47.6811,47.7199,66354.0
2018-01-08 10:30:00,61.47,61.56,61.46,61.55,61498.0,47.7277,47.7975,47.7199,47.7898,61498.0
2018-01-08 10:40:00,61.55,61.56,61.44,61.45,43305.0,47.7898,47.7975,47.7044,47.7121,43305.0
2018-01-08 10:50:00,61.46,61.48,61.38,61.43,85980.0,47.7199,47.7354,47.6578,47.6966,85980.0
2018-01-08 11:00:00,61.42,61.45,61.37,61.4,48421.0,47.6888,47.7121,47.65,47.6733,48421.0
2018-01-08 11:10:00,61.4,61.41,61.32,61.36,45997.0,47.6733,47.6811,47.6112,47.6422,45997.0
2018-01-08 11:20:00,61.37,61.37,61.21,61.23,81498.0,47.65,47.65,47.5258,47.5413,81498.0
2018-01-08 11:30:00,61.23,61.39,61.22,61.32,86138.0,47.5413,47.6655,47.5335,47.6112,86138.0
2018-01-08 11:40:00,61.32,61.58,61.31,61.58,65662.0,47.6112,47.8131,47.6034,47.8131,65662.0
2018-01-08 11:50:00,61.58,61.77,61.58,61.66,135444.0,47.8131,47.9606,47.8131,47.8752,135444.0
2018-01-08 12:00:00,61.66,61.67,61.58,61.59,51549.0,47.8752,47.8829,47.8131,47.8208,51549.0
2018-01-08 12:10:00,61.62,61.65,61.52,61.64,40307.0,47.8441,47.8674,47.7665,47.8597,40307.0
2018-01-08 12:20:00,61.65,61.75,61.63,61.71,42385.0,47.8674,47.9451,47.8519,47.914,42385.0
2018-01-08 12:30:00,61.7,61.71,61.63,61.7,54733.0,47.9062,47.914,47.8519,47.9062,54733.0
2018-01-08 12:40:00,61.71,61.71,61.65,61.7,28533.0,47.914,47.914,47.8674,47.9062,28533.0
2018-01-08 12:50:00,61.7,61.73,61.66,61.73,40930.0,47.9062,47.9295,47.8752,47.9295,40930.0
2018-01-08 13:00:00,61.72,61.89,61.72,61.87,76489.0,47.9218,48.0538,47.9218,48.0382,76489.0
2018-01-08 13:10:00,61.86,61.93,61.83,61.89,48629.0,48.0305,48.0848,48.0072,48.0538,48629.0
2018-01-08 13:20:00,61.89,62.06,61.87,62.02,143677.0,48.0538,48.1858,48.0382,48.1547,143677.0
2018-01-08 13:30:00,62.02,62.06,62.0,62.03,59570.0,48.1547,48.1858,48.1392,48.1625,59570.0
2018-01-08 13:40:00,62.03,62.09,62.0,62.09,56944.0,48.1625,48.209,48.1392,48.209,56944.0
2018-01-08 13:50:00,62.08,62.12,61.99,62.04,162595.0,48.2013,48.2323,48.1314,48.1702,162595.0
2018-01-08 14:00:00,62.03,62.07,61.99,62.05,53764.0,48.1625,48.1935,48.1314,48.178,53764.0
2018-01-08 14:10:00,62.05,62.13,62.01,62.11,95547.0,48.178,48.2401,48.1469,48.2246,95547.0
2018-01-08 14:20:00,62.1,62.2,62.02,62.07,91647.0,48.2168,48.2945,48.1547,48.1935,91647.0
2018-01-08 14:30:00,62.08,62.08,61.98,62.0,54360.0,48.2013,48.2013,48.1236,48.1392,54360.0
2018-01-08 14:40:00,61.99,62.06,61.96,62.05,106089.0,48.1314,48.1858,48.1081,48.178,106089.0
2018-01-08 14:50:00,62.05,62.1,62.02,62.04,130987.0,48.178,48.2168,48.1547,48.1702,130987.0
2018-01-08 15:00:00,62.04,62.06,61.99,62.02,68456.0,48.1702,48.1858,48.1314,48.1547,68456.0
2018-01-08 15:10:00,62.01,62.02,61.88,61.89,51333.0,48.1469,48.1547,48.046,48.0538,51333.0
2018-01-08 15:20:00,61.9,61.91,61.84,61.84,77865.0,48.0615,48.0693,48.0149,48.0149,77865.0
2018-01-08 15:30:00,61.85,61.97,61.84,61.97,124623.0,48.0227,48.1159,48.0149,48.1159,124623.0
2018-01-08 15:40:00,61.97,62.05,61.94,62.02,124405.0,48.1159,48.178,48.0926,48.1547,124405.0
2018-01-08 15:50:00,62.03,62.05,61.89,61.92,351906.0,48.1625,48.178,48.0538,48.0771,351906.0
2018-01-09 09:30:00,61.87,62.1,61.65,61.72,205912.0,48.0382,48.2168,47.8674,47.9218,205912.0
2018-01-09 09:40:00,61.71,61.99,61.69,61.98,69523.0,47.914,48.1314,47.8985,48.1236,69523.0
2018-01-09 09:50:00,61.98,61.99,61.79,61.8,97498.0,48.1236,48.1314,47.9761,47.9839,97498.0
2018-01-09 10:00:00,61.81,62.0,61.76,61.98,104223.0,47.9916,48.1392,47.9528,48.1236,104223.0
2018-01-09 10:10:00,61.98,62.07,61.96,62.05,96725.0,48.1236,48.1935,48.1081,48.178,96725.0
2018-01-09 10:20:00,62.05,62.06,61.76,61.84,129818.0,48.178,48.1858,47.9528,48.0149,129818.0
2018-01-09 10:30:00,61.84,61.93,61.79,61.8,109760.0,48.0149,48.0848,47.9761,47.9839,109760.0
2018-01-09 10:40:00,61.8,61.89,61.79,61.84,74884.0,47.9839,48.0538,47.9761,48.0149,74884.0
2018-01-09 10:50:00,61.85,61.87,61.8,61.87,68659.0,48.0227,48.0382,47.9839,48.0382,68659.0
2018-01-09 11:00:00,61.87,61.99,61.86,61.92,66745.0,48.0382,48.1314,48.0305,48.0771,66745.0
2018-01-09 11:10:00,61.92,62.0,61.9,61.99,203583.0,48.0771,48.1392,48.0615,48.1314,203583.0
2018-01-09 11:20:00,62.0,62.08,61.96,62.02,96275.0,48.1392,48.2013,48.1081,48.1547,96275.0
2018-01-09 11:30:00,62.01,62.03,61.9,61.9,56544.0,48.1469,48.1625,48.0615,48.0615,56544.0
2018-01-09 11:40:00,61.9,62.0,61.87,61.97,114148.0,48.0615,48.1392,48.0382,48.1159,114148.0
2018-01-09 11:50:00,61.97,62.0,61.86,61.9,77034.0,48.1159,48.1392,48.0305,48.0615,77034.0
2018-01-09 12:00:00,61.89,61.94,61.88,61.89,106106.0,48.0538,48.0926,48.046,48.0538,106106.0
2018-01-09 12:10:00,61.89,61.94,61.84,61.86,53826.0,48.0538,48.0926,48.0149,48.0305,53826.0
2018-01-09 12:20:00,61.85,61.86,61.77,61.77,46612.0,48.0227,48.0305,47.9606,47.9606,46612.0
2018-01-09 12:30:00,61.77,61.78,61.7,61.72,50085.0,47.9606,47.9684,47.9062,47.9218,50085.0
2018-01-09 12:40:00,61.72,61.75,61.69,61.7,51767.0,47.9218,47.9451,47.8985,47.9062,51767.0
2018-01-09 12:50:00,61.7,61.72,61.66,61.68,29798.0,47.9062,47.9218,47.8752,47.8907,29798.0
2018-01-09 13:00:00,61.68,61.7,61.55,61.67,101222.0,47.8907,47.9062,47.7898,47.8829,101222.0
2018-01-09 13:10:00,61.67,61.71,61.6,61.71,83726.0,47.8829,47.914,47.8286,47.914,83726.0
2018-01-09 13:20:00,61.71,61.72,61.65,61.67,61325.0,47.914,47.9218,47.8674,47.8829,61325.0
2018-01-09 13:30:00,61.67,61.71,61.64,61.69,89926.0,47.8829,47.914,47.8597,47.8985,89926.0
2018-01-09 13:40:00,61.7,61.78,61.66,61.78,60865.0,47.9062,47.9684,47.8752,47.9684,60865.0
2018-01-09 13:50:00,61.78,61.88,61.76,61.85,71066.0,47.9684,48.046,47.9528,48.0227,71066.0
2018-01-09 14:00:00,61.85,61.85,61.79,61.84,81043.0,48.0227,48.0227,47.9761,48.0149,81043.0
2018-01-09 14:10:00,61.84,61.85,61.76,61.8,102771.0,48.0149,48.0227,47.9528,47.9839,102771.0
2018-01-09 14:20:00,61.8,61.82,61.77,61.82,50346.0,47.9839,47.9994,47.9606,47.9994,50346.0
2018-01-09 14:30:00,61.82,61.85,61.71,61.83,87366.0,47.9994,48.0227,47.914,48.0072,87366.0
2018-01-09 14:40:00,61.84,61.9,61.82,61.89,72886.0,48.0149,48.0615,47.9994,48.0538,72886.0
2018-01-09 14:50:00,61.89,61.94,61.86,61.9,109056.0,48.0538,48.0926,48.0305,48.0615,109056.0
2018-01-09 15:00:00,61.9,61.98,61.87,61.97,81717.0,48.0615,48.1236,48.0382,48.1159,81717.0
2018-01-09 15:10:00,61.96,62.06,61.94,62.01,113871.0,48.1081,48.1858,48.0926,48.1469,113871.0
2018-01-09 15:20:00,62.01,62.01,61.9,61.92,81480.0,48.1469,48.1469,48.0615,48.0771,81480.0
2018-01-09 15:30:00,61.92,61.98,61.9,61.97,181794.0,48.0771,48.1236,48.0615,48.1159,181794.0
2018-01-09 15:40:00,61.98,62.02,61.87,61.87,221911.0,48.1236,48.1547,48.0382,48.0382,221911.0
2018-01-09 15:50:00,61.87,61.91,61.8,61.85,442640.0,48.0382,48.0693,47.9839,48.0227,442640.0
2018-01-10 09:30:00,61.52,61.55,61.2,61.21,191392.0,47.7665,47.7898,47.518,47.5258,191392.0
2018-01-10 09:40:00,61.2,61.56,61.18,61.55,175443.0,47.518,47.7975,47.5025,47.7898,175443.0
2018-01-10 09:50:00,61.54,61.62,61.36,61.62,183206.0,47.782,47.8441,47.6422,47.8441,183206.0
2018-01-10 10:00:00,61.62,61.79,61.59,61.7,147748.0,47.8441,47.9761,47.8208,47.9062,147748.0
2018-01-10 10:10:00,61.71,61.83,61.69,61.79,74688.0,47.914,48.0072,47.8985,47.9761,74688.0
2018-01-10 10:20:00,61.78,61.82,61.69,61.81,139625.0,47.9684,47.9994,47.8985,47.9916,139625.0
2018-01-10 10:30:00,61.82,61.84,61.72,61.82,92422.0,47.9994,48.0149,47.9218,47.9994,92422.0
2018-01-10 10:40:00,61.82,61.9,61.67,61.68,78915.0,47.9994,48.0615,47.8829,47.8907,78915.0
2018-01-10 10:50:00,61.69,61.69,61.56,61.6,63152.0,47.8985,47.8985,47.7975,47.8286,63152.0
2018-01-10 11:00:00,61.6,61.65,61.53,61.63,86741.0,47.8286,47.8674,47.7742,47.8519,86741.0
2018-01-10 11:10:00,61.63,61.75,61.61,61.73,75557.0,47.8519,47.9451,47.8364,47.9295,75557.0
2018-01-10 11:20:00,61.73,61.73,61.63,61.67,102506.0,47.9295,47.9295,47.8519,47.8829,102506.0
2018-01-10 11:30:00,61.66,61.67,61.58,61.6,132407.0,47.8752,47.8829,47.8131,47.8286,132407.0
2018-01-10 11:40:00,61.6,61.61,61.46,61.55,106305.0,47.8286,47.8364,47.7199,47.7898,106305.0
2018-01-10 11:50:00,61.55,61.69,61.54,61.69,64595.0,47.7898,47.8985,47.782,47.8985,64595.0
2018-01-10 12:00:00,61.7,61.72,61.62,61.71,44203.0,47.9062,47.9218,47.8441,47.914,44203.0
2018-01-10 12:10:00,61.7,61.72,61.63,61.63,59068.0,47.9062,47.9218,47.8519,47.8519,59068.0
2018-01-10 12:20:00,61.63,61.71,61.63,61.71,35096.0,47.8519,47.914,47.8519,47.914,35096.0
2018-01-10 12:30:00,61.7,61.71,61.6,61.62,78207.0,47.9062,47.914,47.8286,47.8441,78207.0
2018-01-10 12:40:00,61.62,61.63,61.54,61.58,36343.0,47.8441,47.8519,47.782,47.8131,36343.0
2018-01-10 12:50:00,61.58,61.71,61.56,61.71,45059.0,47.8131,47.914,47.7975,47.914,45059.0
2018-01-10 13:00:00,61.71,61.81,61.71,61.77,47226.0,47.914,47.9916,47.914,47.9606,47226.0
2018-01-10 13:10:00,61.77,61.79,61.71,61.72,39961.0,47.9606,47.9761,47.914,47.9218,39961.0
2018-01-10 13:20:00,61.71,61.75,61.67,61.73,37970.0,47.914,47.9451,47.8829,47.9295,37970.0
2018-01-10 13:30:00,61.73,61.85,61.72,61.85,39227.0,47.9295,48.0227,47.9218,48.0227,39227.0
2018-01-10 13:40:00,61.85,61.85,61.81,61.81,47540.0,48.0227,48.0227,47.9916,47.9916,47540.0
2018-01-10 13:50:00,61.82,61.82,61.78,61.78,35919.0,47.9994,47.9994,47.9684,47.9684,35919.0
2018-01-10 14:00:00,61.79,61.79,61.67,61.68,44718.0,47.9761,47.9761,47.8829,47.8907,44718.0
2018-01-10 14:10:00,61.68,61.71,61.64,61.7,59849.0,47.8907,47.914,47.8597,47.9062,59849.0
2018-01-10 14:20:00,61.7,61.74,61.65,61.67,69810.0,47.9062,47.9373,47.8674,47.8829,69810.0
2018-01-10 14:30:00,61.68,61.73,61.64,61.71,65806.0,47.8907,47.9295,47.8597,47.914,65806.0
2018-01-10 14:40:00,61.71,61.74,61.69,61.74,46393.0,47.914,47.9373,47.8985,47.9373,46393.0
2018-01-10 14:50:00,61.73,61.78,61.73,61.76,43461.0,47.9295,47.9684,47.9295,47.9528,43461.0
2018-01-10 15:00:00,61.76,61.93,61.75,61.88,81462.0,47.9528,48.0848,47.9451,48.046,81462.0
2018-01-10 15:10:00,61.88,61.9,61.79,61.82,69975.0,48.046,48.0615,47.9761,47.9994,69975.0
2018-01-10 15:20:00,61.83,61.84,61.77,61.78,77340.0,48.0072,48.0149,47.9606,47.9684,77340.0
2018-01-10 15:30:00,61.78,61.92,61.78,61.92,110210.0,47.9684,48.0771,47.9684,48.0771,110210.0
2018-01-10 15:40:00,61.92,61.97,61.87,61.94,196925.0,48.0771,48.1159,48.0382,48.0926,196925.0
2018-01-10 15:50:00,61.94,62.07,61.88,62.0,718506.0,48.0926,48.1935,48.046,48.1392,718506.0
2018-01-11 09:30:00,61.99,62.12,61.8,62.1,173754.0,48.1314,48.2323,47.9839,48.2168,173754.0
2018-01-11 09:40:00,62.11,62.2,62.1,62.14,94501.0,48.2246,48.2945,48.2168,48.2479,94501.0
2018-01-11 09:50:00,62.13,62.38,62.13,62.37,97194.0,48.2401,48.4342,48.2401,48.4265,97194.0
2018-01-11 10:00:00,62.37,62.4,62.28,62.36,71642.0,48.4265,48.4497,48.3566,48.4187,71642.0
2018-01-11 10:10:00,62.35,62.36,62.25,62.31,95450.0,48.4109,48.4187,48.3333,48.3799,95450.0
2018-01-11 10:20:00,62.31,62.32,62.22,62.31,84841.0,48.3799,48.3876,48.31,48.3799,84841.0
2018-01-11 10:30:00,62.31,62.32,62.17,62.28,123604.0,48.3799,48.3876,48.2712,48.3566,123604.0
2018-01-11 10:40:00,62.29,62.35,62.27,62.32,57397.0,48.3643,48.4109,48.3488,48.3876,57397.0
2018-01-11 10:50:00,62.32,62.36,62.29,62.36,133261.0,48.3876,48.4187,48.3643,48.4187,133261.0
2018-01-11 11:00:00,62.36,62.41,62.29,62.31,111411.0,48.4187,48.4575,48.3643,48.3799,111411.0
2018-01-11 11:10:00,62.32,62.32,62.15,62.21,87668.0,48.3876,48.3876,48.2556,48.3022,87668.0
2018-01-11 11:20:00,62.22,62.27,62.16,62.19,98704.0,48.31,48.3488,48.2634,48.2867,98704.0
2018-01-11 11:30:00,62.18,62.18,62.01,62.13,107265.0,48.2789,48.2789,48.1469,48.2401,107265.0
2018-01-11 11:40:00,62.12,62.12,61.97,61.98,71563.0,48.2323,48.2323,48.1159,48.1236,71563.0
2018-01-11 11:50:00,61.97,62.15,61.97,62.14,67770.0,48.1159,48.2556,48.1159,48.2479,67770.0
2018-01-11 12:00:00,62.14,62.14,62.01,62.04,85493.0,48.2479,48.2479,48.1469,48.1702,85493.0
2018-01-11 12:10:00,62.04,62.06,61.92,61.93,61160.0,48.1702,48.1858,48.0771,48.0848,61160.0
2018-01-11 12:20:00,61.93,61.98,61.89,61.98,87897.0,48.0848,48.1236,48.0538,48.1236,87897.0
2018-01-11 12:30:00,61.97,62.06,61.97,62.05,73066.0,48.1159,48.1858,48.1159,48.178,73066.0
2018-01-11 12:40:00,62.05,62.07,61.96,62.02,160923.0,48.178,48.1935,48.1081,48.1547,160923.0
2018-01-11 12:50:00,62.03,62.05,61.99,62.05,47968.0,48.1625,48.178,48.1314,48.178,47968.0
2018-01-11 13:00:00,62.03,62.19,62.03,62.17,243256.0,48.1625,48.2867,48.1625,48.2712,243256.0
2018-01-11 13:10:00,62.17,62.24,62.0,62.18,74710.0,48.2712,48.3255,48.1392,48.2789,74710.0
2018-01-11 13:20:00,62.17,62.27,62.17,62.25,49313.0,48.2712,48.3488,48.2712,48.3333,49313.0
2018-01-11 13:30:00,62.25,62.28,62.22,62.28,30630.0,48.3333,48.3566,48.31,48.3566,30630.0
2018-01-11 13:40:00,62.27,62.39,62.27,62.37,42617.0,48.3488,48.442,48.3488,48.4265,42617.0
2018-01-11 13:50:00,62.37,62.38,62.29,62.34,54301.0,48.4265,48.4342,48.3643,48.4032,54301.0
2018-01-11 14:00:00,62.33,62.35,62.26,62.28,51764.0,48.3954,48.4109,48.341,48.3566,51764.0
2018-01-11 14:10:00,62.29,62.39,62.29,62.36,77502.0,48.3643,48.442,48.3643,48.4187,77502.0
2018-01-11 14:20:00,62.35,62.42,62.31,62.4,74321.0,48.4109,48.4653,48.3799,48.4497,74321.0
2018-01-11 14:30:00,62.4,62.47,62.36,62.41,89903.0,48.4497,48.5041,48.4187,48.4575,89903.0
2018-01-11 14:40:00,62.41,62.41,62.25,62.3,275380.0,48.4575,48.4575,48.3333,48.3721,275380.0
2018-01-11 14:50:00,62.3,62.32,62.21,62.25,89631.0,48.3721,48.3876,48.3022,48.3333,89631.0
2018-01-11 15:00:00,62.25,62.31,62.23,62.3,107192.0,48.3333,48.3799,48.3177,48.3721,107192.0
2018-01-11 15:10:00,62.3,62.34,62.25,62.26,154396.0,48.3721,48.4032,48.3333,48.341,154396.0
2018-01-11 15:20:00,62.25,62.39,62.25,62.37,109243.0,48.3333,48.442,48.3333,48.4265,109243.0
2018-01-11 15:30:00,62.36,62.42,62.33,62.36,184714.0,48.4187,48.4653,48.3954,48.4187,184714.0
2018-01-11 15:40:00,62.36,62.44,62.31,62.42,175462.0,48.4187,48.4808,48.3799,48.4653,175462.0
2018-01-11 15:50:00,62.42,62.52,62.4,62.47,381961.0,48.4653,48.5429,48.4497,48.5041,381961.0
2018-01-12 09:30:00,62.75,62.96,62.52,62.94,224553.0,48.7215,48.8845,48.5429,48.869,224553.0
2018-01-12 09:40:00,62.94,63.22,62.91,63.12,253113.0,48.869,49.0864,48.8457,49.0088,253113.0
2018-01-12 09:50:00,63.13,63.13,62.95,63.01,120105.0,49.0165,49.0165,48.8768,48.9234,120105.0
2018-01-12 10:00:00,63.0,63.02,62.76,62.82,106983.0,48.9156,48.9311,48.7293,48.7758,106983.0
2018-01-12 10:10:00,62.82,62.84,62.71,62.77,195781.0,48.7758,48.7914,48.6904,48.737,195781.0
2018-01-12 10:20:00,62.78,62.92,62.77,62.86,122992.0,48.7448,48.8535,48.737,48.8069,122992.0
2018-01-12 10:30:00,62.86,62.86,62.74,62.77,154245.0,48.8069,48.8069,48.7137,48.737,154245.0
2018-01-12 10:40:00,62.77,62.92,62.77,62.87,142173.0,48.737,48.8535,48.737,48.8147,142173.0
2018-01-12 10:50:00,62.88,62.94,62.86,62.94,69456.0,48.8224,48.869,48.8069,48.869,69456.0
2018-01-12 11:00:00,62.94,62.98,62.87,62.89,96360.0,48.869,48.9001,48.8147,48.8302,96360.0
2018-01-12 11:10:00,62.88,62.92,62.8,62.82,60789.0,48.8224,48.8535,48.7603,48.7758,60789.0
2018-01-12 11:20:00,62.82,62.87,62.74,62.84,101497.0,48.7758,48.8147,48.7137,48.7914,101497.0
2018-01-12 11:30:00,62.84,62.9,62.79,62.88,63960.0,48.7914,48.838,48.7526,48.8224,63960.0
2018-01-12 11:40:00,62.88,62.97,62.87,62.97,54695.0,48.8224,48.8923,48.8147,48.8923,54695.0
2018-01-12 11:50:00,62.97,62.98,62.93,62.96,51980.0,48.8923,48.9001,48.8613,48.8845,51980.0
2018-01-12 12:00:00,62.97,62.99,62.89,62.9,52828.0,48.8923,48.9078,48.8302,48.838,52828.0
2018-01-12 12:10:00,62.9,63.02,62.9,62.97,101193.0,48.838,48.9311,48.838,48.8923,101193.0
2018-01-12 12:20:00,62.97,62.99,62.9,62.94,52144.0,48.8923,48.9078,48.838,48.869,52144.0
2018-01-12 12:30:00,62.93,62.95,62.89,62.94,37048.0,48.8613,48.8768,48.8302,48.869,37048.0
2018-01-12 12:40:00,62.95,62.98,62.93,62.97,38188.0,48.8768,48.9001,48.8613,48.8923,38188.0
2018-01-12 12:50:00,62.98,63.0,62.95,63.0,56809.0,48.9001,48.9156,48.8768,48.9156,56809.0
2018-01-12 13:00:00,63.0,63.08,63.0,63.07,52079.0,48.9156,48.9777,48.9156,48.97,52079.0
2018-01-12 13:10:00,63.07,63.07,63.0,63.03,40244.0,48.97,48.97,48.9156,48.9389,40244.0
2018-01-12 13:20:00,63.03,63.05,62.96,63.0,43246.0,48.9389,48.9544,48.8845,48.9156,43246.0
2018-01-12 13:30:00,62.99,63.02,62.97,63.02,76460.0,48.9078,48.9311,48.8923,48.9311,76460.0
2018-01-12 13:40:00,63.02,63.03,62.91,62.93,82022.0,48.9311,48.9389,48.8457,48.8613,82022.0
2018-01-12 13:50:00,62.93,62.96,62.85,62.85,49026.0,48.8613,48.8845,48.7991,48.7991,49026.0
2018-01-12 14:00:00,62.86,62.95,62.86,62.93,39383.0,48.8069,48.8768,48.8069,48.8613,39383.0
2018-01-12 14:10:00,62.94,62.96,62.83,62.85,139534.0,48.869,48.8845,48.7836,48.7991,139534.0
2018-01-12 14:20:00,62.85,62.86,62.76,62.78,156061.0,48.7991,48.8069,48.7293,48.7448,156061.0
2018-01-12 14:30:00,62.78,62.78,62.7,62.77,150750.0,48.7448,48.7448,48.6827,48.737,150750.0
2018-01-12 14:40:00,62.77,62.77,62.69,62.76,70948.0,48.737,48.737,48.6749,48.7293,70948.0
2018-01-12 14:50:00,62.76,62.77,62.7,62.75,71422.0,48.7293,48.737,48.6827,48.7215,71422.0
2018-01-12 15:00:00,62.75,62.78,62.7,62.7,95812.0,48.7215,48.7448,48.6827,48.6827,95812.0
2018-01-12 15:10:00,62.71,62.71,62.57,62.65,94948.0,48.6904,48.6904,48.5817,48.6439,94948.0
2018-01-12 15:20:00,62.65,62.73,62.64,62.71,104164.0,48.6439,48.706,48.6361,48.6904,104164.0
2018-01-12 15:30:00,62.71,62.85,62.7,62.82,180411.0,48.6904,48.7991,48.6827,48.7758,180411.0
2018-01-12 15:40:00,62.82,62.87,62.75,62.85,202001.0,48.7758,48.8147,48.7215,48.7991,202001.0
2018-01-12 15:50:00,62.84,62.85,62.72,62.8,465842.0,48.7914,48.7991,48.6982,48.7603,465842.0
2018-01-16 09:30:00,61.75,61.86,61.23,61.58,724850.0,47.9451,48.0305,47.5413,47.8131,724850.0
2018-01-16 09:40:00,61.59,61.59,61.17,61.25,339781.0,47.8208,47.8208,47.4947,47.5568,339781.0
2018-01-16 09:50:00,61.26,61.28,60.84,60.87,374985.0,47.5646,47.5801,47.2385,47.2618,374985.0
2018-01-16 10:00:00,60.87,60.88,60.58,60.75,604736.0,47.2618,47.2696,47.0366,47.1686,604736.0
2018-01-16 10:10:00,60.75,61.08,60.7,61.07,413571.0,47.1686,47.4248,47.1298,47.4171,413571.0
2018-01-16 10:20:00,61.07,61.08,60.78,60.82,330556.0,47.4171,47.4248,47.1919,47.223,330556.0
2018-01-16 10:30:00,60.83,60.85,60.3,60.31,421593.0,47.2307,47.2463,46.8192,46.827,421593.0
2018-01-16 10:40:00,60.31,60.62,60.3,60.59,546447.0,46.827,47.0677,46.8192,47.0444,546447.0
2018-01-16 10:50:00,60.59,60.65,60.51,60.6,428047.0,47.0444,47.091,46.9823,47.0522,428047.0
2018-01-16 11:00:00,60.59,60.98,60.56,60.58,363766.0,47.0444,47.3472,47.0211,47.0366,363766.0
2018-01-16 11:10:00,60.58,60.63,60.4,60.41,281286.0,47.0366,47.0754,46.8969,46.9046,281286.0
2018-01-16 11:20:00,60.4,60.49,60.32,60.46,283056.0,46.8969,46.9667,46.8348,46.9435,283056.0
2018-01-16 11:30:00,60.46,60.5,60.31,60.49,305871.0,46.9435,46.9745,46.827,46.9667,305871.0
2018-01-16 11:40:00,60.48,60.5,60.37,60.48,148434.0,46.959,46.9745,46.8736,46.959,148434.0
2018-01-16 11:50:00,60.47,60.48,60.06,60.08,272089.0,46.9512,46.959,46.6329,46.6484,272089.0
2018-01-16 12:00:00,60.08,60.18,59.94,60.03,375646.0,46.6484,46.7261,46.5397,46.6096,375646.0
2018-01-16 12:10:00,60.03,60.14,60.02,60.05,197803.0,46.6096,46.695,46.6018,46.6251,197803.0
2018-01-16 12:20:00,60.05,60.16,60.02,60.12,207758.0,46.6251,46.7105,46.6018,46.6795,207758.0
2018-01-16 12:30:00,60.13,60.15,60.08,60.1,138916.0,46.6872,46.7028,46.6484,46.6639,138916.0
2018-01-16 12:40:00,60.1,60.11,60.03,60.05,148062.0,46.6639,46.6717,46.6096,46.6251,148062.0
2018-01-16 12:50:00,60.04,60.06,59.85,59.86,206617.0,46.6174,46.6329,46.4698,46.4776,206617.0
2018-01-16 13:00:00,59.86,59.87,59.65,59.65,326459.0,46.4776,46.4854,46.3145,46.3145,326459.0
2018-01-16 13:10:00,59.65,59.75,59.64,59.67,202681.0,46.3145,46.3922,46.3068,46.3301,202681.0
2018-01-16 13:20:00,59.67,59.68,59.54,59.55,432439.0,46.3301,46.3378,46.2291,46.2369,432439.0
2018-01-16 13:30:00,59.55,59.62,59.42,59.62,243599.0,46.2369,46.2912,46.136,46.2912,243599.0
2018-01-16 13:40:00,59.62,59.75,59.6,59.75,184592.0,46.2912,46.3922,46.2757,46.3922,184592.0
2018-01-16 13:50:00,59.75,59.84,59.72,59.75,242941.0,46.3922,46.4621,46.3689,46.3922,242941.0
2018-01-16 14:00:00,59.75,59.84,59.72,59.74,292973.0,46.3922,46.4621,46.3689,46.3844,292973.0
2018-01-16 14:10:00,59.74,59.79,59.66,59.79,184381.0,46.3844,46.4232,46.3223,46.4232,184381.0
2018-01-16 14:20:00,59.79,59.98,59.79,59.92,237763.0,46.4232,46.5708,46.4232,46.5242,237763.0
2018-01-16 14:30:00,59.92,59.99,59.84,59.84,165667.0,46.5242,46.5785,46.4621,46.4621,165667.0
2018-01-16 14:40:00,59.84,59.95,59.71,59.89,257292.0,46.4621,46.5475,46.3611,46.5009,257292.0
2018-01-16 14:50:00,59.9,59.94,59.82,59.87,150425.0,46.5086,46.5397,46.4465,46.4854,150425.0
2018-01-16 15:00:00,59.86,59.96,59.85,59.91,213456.0,46.4776,46.5552,46.4698,46.5164,213456.0
2018-01-16 15:10:00,59.91,59.93,59.7,59.8,209484.0,46.5164,46.5319,46.3534,46.431,209484.0
2018-01-16 15:20:00,59.8,59.84,59.76,59.83,212787.0,46.431,46.4621,46.3999,46.4543,212787.0
2018-01-16 15:30:00,59.83,59.95,59.79,59.94,270744.0,46.4543,46.5475,46.4232,46.5397,270744.0
2018-01-16 15:40:00,59.94,59.95,59.79,59.87,318959.0,46.5397,46.5475,46.4232,46.4854,318959.0
2018-01-16 15:50:00,59.87,59.95,59.81,59.91,866492.0,46.4854,46.5475,46.4388,46.5164,866492.0
2018-01-17 09:30:00,60.33,60.54,60.28,60.41,343350.0,46.8425,47.0056,46.8037,46.9046,343350.0
2018-01-17 09:40:00,60.41,60.48,60.28,60.47,376063.0,46.9046,46.959,46.8037,46.9512,376063.0
2018-01-17 09:50:00,60.47,60.72,60.46,60.53,308146.0,46.9512,47.1453,46.9435,46.9978,308146.0
2018-01-17 10:00:00,60.55,60.77,60.54,60.68,324265.0,47.0133,47.1841,47.0056,47.1143,324265.0
2018-01-17 10:10:00,60.69,60.71,60.51,60.69,297958.0,47.122,47.1376,46.9823,47.122,297958.0
2018-01-17 10:20:00,60.69,60.71,60.57,60.67,209809.0,47.122,47.1376,47.0289,47.1065,209809.0
2018-01-17 10:30:00,60.67,60.98,60.66,60.94,240884.0,47.1065,47.3472,47.0987,47.3161,240884.0
2018-01-17 10:40:00,60.94,60.96,60.82,60.89,266935.0,47.3161,47.3317,47.223,47.2773,266935.0
2018-01-17 10:50:00,60.88,60.99,60.86,60.98,181522.0,47.2696,47.355,47.254,47.3472,181522.0
2018-01-17 11:00:00,60.98,61.0,60.85,60.89,171445.0,47.3472,47.3627,47.2463,47.2773,171445.0
2018-01-17 11:10:00,60.89,61.11,60.87,61.1,304337.0,47.2773,47.4481,47.2618,47.4404,304337.0
2018-01-17 11:20:00,61.11,61.17,61.02,61.15,204662.0,47.4481,47.4947,47.3783,47.4792,204662.0
2018-01-17 11:30:00,61.16,61.21,61.09,61.18,179066.0,47.487,47.5258,47.4326,47.5025,179066.0
2018-01-17 11:40:00,61.18,61.21,61.11,61.19,139498.0,47.5025,47.5258,47.4481,47.5103,139498.0
2018-01-17 11:50:00,61.2,61.21,61.13,61.17,207334.0,47.518,47.5258,47.4637,47.4947,207334.0
2018-01-17 12:00:00,61.16,61.3,61.15,61.17,209484.0,47.487,47.5957,47.4792,47.4947,209484.0
2018-01-17 12:10:00,61.18,61.21,61.04,61.07,153484.0,47.5025,47.5258,47.3938,47.4171,153484.0
2018-01-17 12:20:00,61.06,61.12,61.03,61.07,104563.0,47.4093,47.4559,47.386,47.4171,104563.0
2018-01-17 12:30:00,61.07,61.15,61.03,61.09,114278.0,47.4171,47.4792,47.386,47.4326,114278.0
2018-01-17 12:40:00,61.1,61.24,61.03,61.21,160428.0,47.4404,47.5491,47.386,47.5258,160428.0
2018-01-17 12:50:00,61.21,61.28,61.18,61.24,104967.0,47.5258,47.5801,47.5025,47.5491,104967.0
2018-01-17 13:00:00,61.24,61.34,61.21,61.29,157764.0,47.5491,47.6267,47.5258,47.5879,157764.0
2018-01-17 13:10:00,61.28,61.41,61.28,61.36,119975.0,47.5801,47.6811,47.5801,47.6422,119975.0
2018-01-17 13:20:00,61.36,61.36,61.26,61.3,94288.0,47.6422,47.6422,47.5646,47.5957,94288.0
2018-01-17 13:30:00,61.3,61.3,61.15,61.26,243124.0,47.5957,47.5957,47.4792,47.5646,243124.0
2018-01-17 13:40:00,61.26,61.4,61.24,61.38,200009.0,47.5646,47.6733,47.5491,47.6578,200009.0
2018-01-17 13:50:00,61.39,61.48,61.36,61.48,214762.0,47.6655,47.7354,47.6422,47.7354,214762.0
2018-01-17 14:00:00,61.48,61.56,61.47,61.53,223572.0,47.7354,47.7975,47.7277,47.7742,223572.0
2018-01-17 14:10:00,61.54,61.58,61.48,61.5,177586.0,47.782,47.8131,47.7354,47.7509,177586.0
2018-01-17 14:20:00,61.51,61.52,61.45,61.49,119125.0,47.7587,47.7665,47.7121,47.7432,119125.0
2018-01-17 14:30:00,61.5,61.6,61.48,61.57,148356.0,47.7509,47.8286,47.7354,47.8053,148356.0
2018-01-17 14:40:00,61.57,61.7,61.55,61.69,185065.0,47.8053,47.9062,47.7898,47.8985,185065.0
2018-01-17 14:50:00,61.69,61.7,61.66,61.7,137521.0,47.8985,47.9062,47.8752,47.9062,137521.0
2018-01-17 15:00:00,61.7,61.87,61.69,61.84,200700.0,47.9062,48.0382,47.8985,48.0149,200700.0
2018-01-17 15:10:00,61.85,61.86,61.77,61.8,187167.0,48.0227,48.0305,47.9606,47.9839,187167.0
2018-01-17 15:20:00,61.8,61.93,61.77,61.87,235998.0,47.9839,48.0848,47.9606,48.0382,235998.0
2018-01-17 15:30:00,61.88,61.98,61.85,61.98,243840.0,48.046,48.1236,48.0227,48.1236,243840.0
2018-01-17 15:40:00,61.98,62.0,61.87,61.87,386141.0,48.1236,48.1392,48.0382,48.0382,386141.0
2018-01-17 15:50:00,61.87,61.92,61.81,61.86,724603.0,48.0382,48.0771,47.9916,48.0305,724603.0
2018-01-18 09:30:00,61.81,61.88,61.3,61.54,202666.0,47.9916,48.046,47.5957,47.782,202666.0
2018-01-18 09:40:00,61.54,61.58,61.26,61.26,331498.0,47.782,47.8131,47.5646,47.5646,331498.0
2018-01-18 09:50:00,61.26,61.37,61.26,61.29,112946.0,47.5646,47.65,47.5646,47.5879,112946.0
2018-01-18 10:00:00,61.29,61.31,61.09,61.21,591507.0,47.5879,47.6034,47.4326,47.5258,591507.0
2018-01-18 10:10:00,61.21,61.54,61.19,61.54,236501.0,47.5258,47.782,47.5103,47.782,236501.0
2018-01-18 10:20:00,61.54,61.59,61.38,61.52,173798.0,47.782,47.8208,47.6578,47.7665,173798.0
2018-01-18 10:30:00,61.53,61.71,61.53,61.7,113910.0,47.7742,47.914,47.7742,47.9062,113910.0
2018-01-18 10:40:00,61.7,61.77,61.63,61.71,120353.0,47.9062,47.9606,47.8519,47.914,120353.0
2018-01-18 10:50:00,61.72,61.89,61.69,61.78,110163.0,47.9218,48.0538,47.8985,47.9684,110163.0
2018-01-18 11:00:00,61.78,61.9,61.62,61.69,146676.0,47.9684,48.0615,47.8441,47.8985,146676.0
2018-01-18 11:10:00,61.7,61.78,61.63,61.77,125701.0,47.9062,47.9684,47.8519,47.9606,125701.0
2018-01-18 11:20:00,61.77,61.83,61.56,61.62,87589.0,47.9606,48.0072,47.7975,47.8441,87589.0
2018-01-18 11:30:00,61.61,61.65,61.48,61.52,76125.0,47.8364,47.8674,47.7354,47.7665,76125.0
2018-01-18 11:40:00,61.5,61.53,61.28,61.31,85439.0,47.7509,47.7742,47.5801,47.6034,85439.0
2018-01-18 11:50:00,61.32,61.39,61.3,61.32,101022.0,47.6112,47.6655,47.5957,47.6112,101022.0
2018-01-18 12:00:00,61.32,61.33,61.23,61.26,95276.0,47.6112,47.619,47.5413,47.5646,95276.0
2018-01-18 12:10:00,61.26,61.32,61.19,61.27,74195.0,47.5646,47.6112,47.5103,47.5724,74195.0
2018-01-18 12:20:00,61.27,61.32,61.21,61.32,52747.0,47.5724,47.6112,47.5258,47.6112,52747.0
2018-01-18 12:30:00,61.32,61.34,61.26,61.29,66662.0,47.6112,47.6267,47.5646,47.5879,66662.0
2018-01-18 12:40:00,61.3,61.34,61.29,61.29,100737.0,47.5957,47.6267,47.5879,47.5879,100737.0
2018-01-18 12:50:00,61.29,61.3,61.21,61.25,56809.0,47.5879,47.5957,47.5258,47.5568,56809.0
2018-01-18 13:00:00,61.25,61.32,61.23,61.29,63733.0,47.5568,47.6112,47.5413,47.5879,63733.0
2018-01-18 13:10:00,61.29,61.32,61.24,61.27,87776.0,47.5879,47.6112,47.5491,47.5724,87776.0
2018-01-18 13:20:00,61.28,61.31,61.22,61.26,65510.0,47.5801,47.6034,47.5335,47.5646,65510.0
2018-01-18 13:30:00,61.29,61.36,61.27,61.27,63130.0,47.5879,47.6422,47.5724,47.5724,63130.0
2018-01-18 13:40:00,61.28,61.39,61.27,61.36,89764.0,47.5801,47.6655,47.5724,47.6422,89764.0
2018-01-18 13:50:00,61.35,61.38,61.27,61.33,73201.0,47.6345,47.6578,47.5724,47.619,73201.0
2018-01-18 14:00:00,61.34,61.38,61.28,61.37,96959.0,47.6267,47.6578,47.5801,47.65,96959.0
2018-01-18 14:10:00,61.37,61.5,61.36,61.43,58742.0,47.65,47.7509,47.6422,47.6966,58742.0
2018-01-18 14:20:00,61.44,61.53,61.44,61.52,101771.0,47.7044,47.7742,47.7044,47.7665,101771.0
2018-01-18 14:30:00,61.53,61.7,61.52,61.63,451760.0,47.7742,47.9062,47.7665,47.8519,451760.0
2018-01-18 14:40:00,61.64,61.73,61.6,61.64,77106.0,47.8597,47.9295,47.8286,47.8597,77106.0
2018-01-18 14:50:00,61.65,61.7,61.63,61.65,93389.0,47.8674,47.9062,47.8519,47.8674,93389.0
2018-01-18 15:00:00,61.65,61.74,61.61,61.73,83996.0,47.8674,47.9373,47.8364,47.9295,83996.0
2018-01-18 15:10:00,61.73,61.73,61.67,61.7,80665.0,47.9295,47.9295,47.8829,47.9062,80665.0
2018-01-18 15:20:00,61.71,61.73,61.65,61.68,110482.0,47.914,47.9295,47.8674,47.8907,110482.0
2018-01-18 15:30:00,61.67,61.69,61.62,61.66,174338.0,47.8829,47.8985,47.8441,47.8752,174338.0
2018-01-18 15:40:00,61.65,61.77,61.65,61.7,247108.0,47.8674,47.9606,47.8674,47.9062,247108.0
2018-01-18 15:50:00,61.7,61.9,61.68,61.84,877875.0,47.9062,48.0615,47.8907,48.0149,877875.0
2018-01-19 09:30:00,62.1,62.21,61.85,62.02,864157.0,48.2168,48.3022,48.0227,48.1547,864157.0
2018-01-19 09:40:00,61.99,62.06,61.87,61.88,176106.0,48.1314,48.1858,48.0382,48.046,176106.0
2018-01-19 09:50:00,61.88,62.04,61.88,62.03,92809.0,48.046,48.1702,48.046,48.1625,92809.0
2018-01-19 10:00:00,62.04,62.06,61.81,61.86,118687.0,48.1702,48.1858,47.9916,48.0305,118687.0
2018-01-19 10:10:00,61.86,62.12,61.86,62.1,107299.0,48.0305,48.2323,48.0305,48.2168,107299.0
2018-01-19 10:20:00,62.09,62.09,61.99,62.02,130186.0,48.209,48.209,48.1314,48.1547,130186.0
2018-01-19 10:30:00,62.02,62.06,61.97,62.02,107093.0,48.1547,48.1858,48.1159,48.1547,107093.0
2018-01-19 10:40:00,62.02,62.06,61.84,61.84,151347.0,48.1547,48.1858,48.0149,48.0149,151347.0
2018-01-19 10:50:00,61.85,61.95,61.84,61.9,280221.0,48.0227,48.1003,48.0149,48.0615,280221.0
2018-01-19 11:00:00,61.9,61.93,61.79,61.84,301519.0,48.0615,48.0848,47.9761,48.0149,301519.0
2018-01-19 11:10:00,61.85,61.99,61.84,61.98,83712.0,48.0227,48.1314,48.0149,48.1236,83712.0
2018-01-19 11:20:00,61.99,62.1,61.96,62.09,127636.0,48.1314,48.2168,48.1081,48.209,127636.0
2018-01-19 11:30:00,62.09,62.11,61.98,62.08,106312.0,48.209,48.2246,48.1236,48.2013,106312.0
2018-01-19 11:40:00,62.09,62.23,62.04,62.14,114991.0,48.209,48.3177,48.1702,48.2479,114991.0
2018-01-19 11:50:00,62.15,62.25,62.14,62.19,82800.0,48.2556,48.3333,48.2479,48.2867,82800.0
2018-01-19 12:00:00,62.2,62.28,62.14,62.28,83980.0,48.2945,48.3566,48.2479,48.3566,83980.0
2018-01-19 12:10:00,62.27,62.31,62.21,62.31,96306.0,48.3488,48.3799,48.3022,48.3799,96306.0
2018-01-19 12:20:00,62.31,62.32,62.26,62.3,69196.0,48.3799,48.3876,48.341,48.3721,69196.0
2018-01-19 12:30:00,62.3,62.3,62.16,62.22,86858.0,48.3721,48.3721,48.2634,48.31,86858.0
2018-01-19 12:40:00,62.22,62.23,62.12,62.14,238088.0,48.31,48.3177,48.2323,48.2479,238088.0
2018-01-19 12:50:00,62.14,62.15,62.04,62.05,94085.0,48.2479,48.2556,48.1702,48.178,94085.0
2018-01-19 13:00:00,62.06,62.07,61.96,62.01,175933.0,48.1858,48.1935,48.1081,48.1469,175933.0
2018-01-19 13:10:00,62.0,62.06,61.96,62.04,55623.0,48.1392,48.1858,48.1081,48.1702,55623.0
2018-01-19 13:20:00,62.04,62.05,61.94,61.95,159768.0,48.1702,48.178,48.0926,48.1003,159768.0
2018-01-19 13:30:00,61.95,61.95,61.89,61.9,64658.0,48.1003,48.1003,48.0538,48.0615,64658.0
2018-01-19 13:40:00,61.89,61.9,61.74,61.74,72065.0,48.0538,48.0615,47.9373,47.9373,72065.0
2018-01-19 13:50:00,61.74,61.77,61.64,61.65,100117.0,47.9373,47.9606,47.8597,47.8674,100117.0
2018-01-19 14:00:00,61.66,61.7,61.56,61.63,86353.0,47.8752,47.9062,47.7975,47.8519,86353.0
2018-01-19 14:10:00,61.62,61.74,61.6,61.73,103297.0,47.8441,47.9373,47.8286,47.9295,103297.0
2018-01-19 14:20:00,61.73,61.83,61.72,61.81,82114.0,47.9295,48.0072,47.9218,47.9916,82114.0
2018-01-19 14:30:00,61.82,61.95,61.81,61.93,130857.0,47.9994,48.1003,47.9916,48.0848,130857.0
2018-01-19 14:40:00,61.94,62.03,61.93,61.97,88613.0,48.0926,48.1625,48.0848,48.1159,88613.0
2018-01-19 14:50:00,61.98,62.09,61.97,62.05,101422.0,48.1236,48.209,48.1159,48.178,101422.0
2018-01-19 15:00:00,62.05,62.06,61.87,61.97,151443.0,48.178,48.1858,48.0382,48.1159,151443.0
2018-01-19 15:10:00,61.98,62.11,61.97,62.1,89941.0,48.1236,48.2246,48.1159,48.2168,89941.0
2018-01-19 15:20:00,62.11,62.29,62.1,62.28,161127.0,48.2246,48.3643,48.2168,48.3566,161127.0
2018-01-19 15:30:00,62.29,62.42,62.21,62.27,222917.0,48.3643,48.4653,48.3022,48.3488,222917.0
2018-01-19 15:40:00,62.27,62.38,62.24,62.35,246084.0,48.3488,48.4342,48.3255,48.4109,246084.0
2018-01-19 15:50:00,62.35,62.38,62.26,62.29,510012.0,48.4109,48.4342,48.341,48.3643,510012.0
2018-01-22 09:30:00,62.29,62.31,62.02,62.19,151086.0,48.3643,48.3799,48.1547,48.2867,151086.0
2018-01-22 09:40:00,62.21,62.59,62.19,62.55,221301.0,48.3022,48.5973,48.2867,48.5662,221301.0
2018-01-22 09:50:00,62.56,63.05,62.46,62.96,235777.0,48.574,48.9544,48.4963,48.8845,235777.0
2018-01-22 10:00:00,62.95,63.09,62.94,63.06,88961.0,48.8768,48.9855,48.869,48.9622,88961.0
2018-01-22 10:10:00,63.07,63.13,62.9,63.11,122134.0,48.97,49.0165,48.838,49.001,122134.0
2018-01-22 10:20:00,63.1,63.36,63.09,63.36,121389.0,48.9933,49.1951,48.9855,49.1951,121389.0
2018-01-22 10:30:00,63.36,63.43,63.08,63.14,133777.0,49.1951,49.2495,48.9777,49.0243,133777.0
2018-01-22 10:40:00,63.16,63.24,63.1,63.19,108025.0,49.0398,49.102,48.9933,49.0631,108025.0
2018-01-22 10:50:00,63.19,63.19,63.1,63.12,104301.0,49.0631,49.0631,48.9933,49.0088,104301.0
2018-01-22 11:00:00,63.12,63.17,63.1,63.12,125439.0,49.0088,49.0476,48.9933,49.0088,125439.0
2018-01-22 11:10:00,63.13,63.21,63.06,63.1,170379.0,49.0165,49.0787,48.9622,48.9933,170379.0
2018-01-22 11:20:00,63.09,63.13,62.93,62.99,174731.0,48.9855,49.0165,48.8613,48.9078,174731.0
2018-01-22 11:30:00,62.99,63.01,62.84,62.89,76360.0,48.9078,48.9234,48.7914,48.8302,76360.0
2018-01-22 11:40:00,62.89,62.97,62.79,62.84,49916.0,48.8302,48.8923,48.7526,48.7914,49916.0
2018-01-22 11:50:00,62.84,62.94,62.83,62.93,53711.0,48.7914,48.869,48.7836,48.8613,53711.0
2018-01-22 12:00:00,62.93,62.97,62.88,62.97,65336.0,48.8613,48.8923,48.8224,48.8923,65336.0
2018-01-22 12:10:00,62.98,63.06,62.96,63.02,33472.0,48.9001,48.9622,48.8845,48.9311,33472.0
2018-01-22 12:20:00,63.01,63.1,63.01,63.09,96674.0,48.9234,48.9933,48.9234,48.9855,96674.0
2018-01-22 12:30:00,63.1,63.19,63.09,63.11,59261.0,48.9933,49.0631,48.9855,49.001,59261.0
2018-01-22 12:40:00,63.11,63.18,63.09,63.13,63079.0,49.001,49.0554,48.9855,49.0165,63079.0
2018-01-22 12:50:00,63.13,63.2,63.06,63.07,52194.0,49.0165,49.0709,48.9622,48.97,52194.0
2018-01-22 13:00:00,63.07,63.1,62.98,63.02,55674.0,48.97,48.9933,48.9001,48.9311,55674.0
2018-01-22 13:10:00,63.02,63.03,62.97,63.03,84749.0,48.9311,48.9389,48.8923,48.9389,84749.0
2018-01-22 13:20:00,63.03,63.1,63.02,63.04,88139.0,48.9389,48.9933,48.9311,48.9467,88139.0
2018-01-22 13:30:00,63.04,63.07,62.97,62.97,69389.0,48.9467,48.97,48.8923,48.8923,69389.0
2018-01-22 13:40:00,62.98,63.03,62.96,62.97,91739.0,48.9001,48.9389,48.8845,48.8923,91739.0
2018-01-22 13:50:00,62.97,63.02,62.91,62.96,69342.0,48.8923,48.9311,48.8457,48.8845,69342.0
2018-01-22 14:00:00,62.97,62.99,62.83,62.85,70861.0,48.8923,48.9078,48.7836,48.7991,70861.0
2018-01-22 14:10:00,62.85,62.96,62.84,62.91,175911.0,48.7991,48.8845,48.7914,48.8457,175911.0
2018-01-22 14:20:00,62.9,62.95,62.82,62.85,169547.0,48.838,48.8768,48.7758,48.7991,169547.0
2018-01-22 14:30:00,62.85,62.91,62.81,62.83,199661.0,48.7991,48.8457,48.7681,48.7836,199661.0
2018-01-22 14:40:00,62.83,62.95,62.81,62.91,234596.0,48.7836,48.8768,48.7681,48.8457,234596.0
2018-01-22 14:50:00,62.91,62.98,62.88,62.98,98429.0,48.8457,48.9001,48.8224,48.9001,98429.0
2018-01-22 15:00:00,62.97,63.06,62.95,62.97,92450.0,48.8923,48.9622,48.8768,48.8923,92450.0
2018-01-22 15:10:00,62.97,63.05,62.84,63.04,185673.0,48.8923,48.9544,48.7914,48.9467,185673.0
2018-01-22 15:20:00,63.03,63.04,62.96,63.0,82211.0,48.9389,48.9467,48.8845,48.9156,82211.0
2018-01-22 15:30:00,63.01,63.05,62.96,63.01,145808.0,48.9234,48.9544,48.8845,48.9234,145808.0
2018-01-22 15:40:00,63.02,63.15,62.98,63.14,179950.0,48.9311,49.0321,48.9001,49.0243,179950.0
2018-01-22 15:50:00,63.15,63.28,63.06,63.28,635083.0,49.0321,49.133,48.9622,49.133,635083.0
2018-01-23 09:30:00,62.99,63.06,62.8,62.97,181263.0,48.9078,48.9622,48.7603,48.8923,181263.0
2018-01-23 09:40:00,62.98,63.48,62.94,63.45,80746.0,48.9001,49.2883,48.869,49.265,80746.0
2018-01-23 09:50:00,63.44,63.49,63.29,63.33,526342.0,49.2572,49.2961,49.1408,49.1718,526342.0
2018-01-23 10:00:00,63.33,63.37,62.92,62.98,205307.0,49.1718,49.2029,48.8535,48.9001,205307.0
2018-01-23 10:10:00,62.99,63.09,62.96,63.03,98578.0,48.9078,48.9855,48.8845,48.9389,98578.0
2018-01-23 10:20:00,63.02,63.21,62.97,63.18,127112.0,48.9311,49.0787,48.8923,49.0554,127112.0
2018-01-23 10:30:00,63.19,63.24,63.14,63.22,158732.0,49.0631,49.102,49.0243,49.0864,158732.0
2018-01-23 10:40:00,63.22,63.34,63.14,63.3,155113.0,49.0864,49.1796,49.0243,49.1485,155113.0
2018-01-23 10:50:00,63.3,63.53,63.27,63.44,158118.0,49.1485,49.3271,49.1252,49.2572,158118.0
2018-01-23 11:00:00,63.45,63.56,63.44,63.48,83851.0,49.265,49.3504,49.2572,49.2883,83851.0
2018-01-23 11:10:00,63.48,63.51,63.43,63.44,82985.0,49.2883,49.3116,49.2495,49.2572,82985.0
2018-01-23 11:20:00,63.43,63.58,63.43,63.57,76988.0,49.2495,49.3659,49.2495,49.3582,76988.0
2018-01-23 11:30:00,63.57,63.59,63.48,63.5,61334.0,49.3582,49.3737,49.2883,49.3038,61334.0
2018-01-23 11:40:00,63.49,63.49,63.36,63.44,111197.0,49.2961,49.2961,49.1951,49.2572,111197.0
2018-01-23 11:50:00,63.44,63.46,63.39,63.4,67178.0,49.2572,49.2728,49.2184,49.2262,67178.0
2018-01-23 12:00:00,63.4,63.56,63.39,63.53,73337.0,49.2262,49.3504,49.2184,49.3271,73337.0
2018-01-23 12:10:00,63.54,63.56,63.49,63.53,54827.0,49.3349,49.3504,49.2961,49.3271,54827.0
2018-01-23 12:20:00,63.53,63.53,63.41,63.45,61474.0,49.3271,49.3271,49.2339,49.265,61474.0
2018-01-23 12:30:00,63.46,63.51,63.45,63.48,106895.0,49.2728,49.3116,49.265,49.2883,106895.0
2018-01-23 12:40:00,63.48,63.49,63.41,63.43,74860.0,49.2883,49.2961,49.2339,49.2495,74860.0
2018-01-23 12:50:00,63.42,63.43,63.24,63.24,103989.0,49.2417,49.2495,49.102,49.102,103989.0
2018-01-23 13:00:00,63.24,63.36,63.24,63.31,107545.0,49.102,49.1951,49.102,49.1563,107545.0
2018-01-23 13:10:00,63.3,63.34,63.24,63.26,90200.0,49.1485,49.1796,49.102,49.1175,90200.0
2018-01-23 13:20:00,63.25,63.39,63.24,63.38,76183.0,49.1097,49.2184,49.102,49.2107,76183.0
2018-01-23 13:30:00,63.38,63.42,63.36,63.41,69075.0,49.2107,49.2417,49.1951,49.2339,69075.0
2018-01-23 13:40:00,63.41,63.51,63.4,63.49,102315.0,49.2339,49.3116,49.2262,49.2961,102315.0
2018-01-23 13:50:00,63.49,63.6,63.47,63.6,64393.0,49.2961,49.3815,49.2805,49.3815,64393.0
2018-01-23 14:00:00,63.59,63.6,63.45,63.48,106513.0,49.3737,49.3815,49.265,49.2883,106513.0
2018-01-23 14:10:00,63.48,63.52,63.43,63.48,94885.0,49.2883,49.3194,49.2495,49.2883,94885.0
2018-01-23 14:20:00,63.48,63.55,63.45,63.52,103871.0,49.2883,49.3426,49.265,49.3194,103871.0
2018-01-23 14:30:00,63.52,63.56,63.49,63.55,72826.0,49.3194,49.3504,49.2961,49.3426,72826.0
2018-01-23 14:40:00,63.56,63.68,63.53,63.64,92414.0,49.3504,49.4436,49.3271,49.4125,92414.0
2018-01-23 14:50:00,63.64,63.68,63.63,63.65,97943.0,49.4125,49.4436,49.4048,49.4203,97943.0
2018-01-23 15:00:00,63.65,63.65,63.56,63.63,69571.0,49.4203,49.4203,49.3504,49.4048,69571.0
2018-01-23 15:10:00,63.63,63.65,63.51,63.53,91231.0,49.4048,49.4203,49.3116,49.3271,91231.0
2018-01-23 15:20:00,63.53,63.54,63.45,63.49,141275.0,49.3271,49.3349,49.265,49.2961,141275.0
2018-01-23 15:30:00,63.49,63.52,63.41,63.45,109651.0,49.2961,49.3194,49.2339,49.265,109651.0
2018-01-23 15:40:00,63.44,63.53,63.42,63.53,177154.0,49.2572,49.3271,49.2417,49.3271,177154.0
2018-01-23 15:50:00,63.53,63.55,63.43,63.46,498296.0,49.3271,49.3426,49.2495,49.2728,498296.0
2018-01-24 09:30:00,63.71,63.75,63.55,63.61,116347.0,49.4669,49.4979,49.3426,49.3892,116347.0
2018-01-24 09:40:00,63.64,63.68,63.2,63.61,128132.0,49.4125,49.4436,49.0709,49.3892,128132.0
2018-01-24 09:50:00,63.6,63.64,63.32,63.44,106181.0,49.3815,49.4125,49.1641,49.2572,106181.0
2018-01-24 10:00:00,63.43,63.52,63.26,63.29,121552.0,49.2495,49.3194,49.1175,49.1408,121552.0
2018-01-24 10:10:00,63.29,63.3,63.16,63.19,166062.0,49.1408,49.1485,49.0398,49.0631,166062.0
2018-01-24 10:20:00,63.21,63.45,63.2,63.42,82191.0,49.0787,49.265,49.0709,49.2417,82191.0
2018-01-24 10:30:00,63.44,63.52,63.23,63.29,96184.0,49.2572,49.3194,49.0942,49.1408,96184.0
2018-01-24 10:40:00,63.29,63.43,63.28,63.34,76918.0,49.1408,49.2495,49.133,49.1796,76918.0
2018-01-24 10:50:00,63.35,63.35,63.15,63.17,117246.0,49.1874,49.1874,49.0321,49.0476,117246.0
2018-01-24 11:00:00,63.17,63.46,63.17,63.39,80164.0,49.0476,49.2728,49.0476,49.2184,80164.0
2018-01-24 11:10:00,63.38,63.41,63.27,63.4,103758.0,49.2107,49.2339,49.1252,49.2262,103758.0
2018-01-24 11:20:00,63.4,63.57,63.37,63.45,63622.0,49.2262,49.3582,49.2029,49.265,63622.0
2018-01-24 11:30:00,63.47,63.48,63.14,63.25,165726.0,49.2805,49.2883,49.0243,49.1097,165726.0
2018-01-24 11:40:00,63.26,63.41,63.25,63.29,107211.0,49.1175,49.2339,49.1097,49.1408,107211.0
2018-01-24 11:50:00,63.27,63.55,63.22,63.46,100066.0,49.1252,49.3426,49.0864,49.2728,100066.0
2018-01-24 12:00:00,63.46,63.58,63.4,63.52,111727.0,49.2728,49.3659,49.2262,49.3194,111727.0
2018-01-24 12:10:00,63.53,63.55,63.44,63.5,113311.0,49.3271,49.3426,49.2572,49.3038,113311.0
2018-01-24 12:20:00,63.5,63.5,63.31,63.36,179661.0,49.3038,49.3038,49.1563,49.1951,179661.0
2018-01-24 12:30:00,63.37,63.44,63.32,63.35,169032.0,49.2029,49.2572,49.1641,49.1874,169032.0
2018-01-24 12:40:00,63.34,63.41,63.32,63.39,258060.0,49.1796,49.2339,49.1641,49.2184,258060.0
2018-01-24 12:50:00,63.4,63.5,63.38,63.46,69875.0,49.2262,49.3038,49.2107,49.2728,69875.0
2018-01-24 13:00:00,63.46,63.49,63.35,63.37,102848.0,49.2728,49.2961,49.1874,49.2029,102848.0
2018-01-24 13:10:00,63.36,63.49,63.32,63.44,130590.0,49.1951,49.2961,49.1641,49.2572,130590.0
2018-01-24 13:20:00,63.45,63.66,63.44,63.6,58934.0,49.265,49.4281,49.2572,49.3815,58934.0
2018-01-24 13:30:00,63.62,63.72,63.58,63.62,89600.0,49.397,49.4746,49.3659,49.397,89600.0
2018-01-24 13:40:00,63.62,63.71,63.6,63.65,61386.0,49.397,49.4669,49.3815,49.4203,61386.0
2018-01-24 13:50:00,63.66,63.78,63.64,63.7,65864.0,49.4281,49.5212,49.4125,49.4591,65864.0
2018-01-24 14:00:00,63.7,63.7,63.62,63.63,60719.0,49.4591,49.4591,49.397,49.4048,60719.0
2018-01-24 14:10:00,63.64,63.73,63.56,63.73,69332.0,49.4125,49.4824,49.3504,49.4824,69332.0
2018-01-24 14:20:00,63.73,63.8,63.68,63.8,117139.0,49.4824,49.5368,49.4436,49.5368,117139.0
2018-01-24 14:30:00,63.8,63.83,63.72,63.83,77919.0,49.5368,49.5601,49.4746,49.5601,77919.0
2018-01-24 14:40:00,63.83,63.86,63.74,63.83,77762.0,49.5601,49.5833,49.4902,49.5601,77762.0
2018-01-24 14:50:00,63.83,63.85,63.72,63.74,62015.0,49.5601,49.5756,49.4746,49.4902,62015.0
2018-01-24 15:00:00,63.74,63.79,63.68,63.76,122434.0,49.4902,49.529,49.4436,49.5057,122434.0
2018-01-24 15:10:00,63.76,63.81,63.71,63.77,116234.0,49.5057,49.5445,49.4669,49.5135,116234.0
2018-01-24 15:20:00,63.77,63.85,63.73,63.82,139767.0,49.5135,49.5756,49.4824,49.5523,139767.0
2018-01-24 15:30:00,63.83,63.88,63.77,63.88,151381.0,49.5601,49.5989,49.5135,49.5989,151381.0
2018-01-24 15:40:00,63.87,64.0,63.86,63.96,219586.0,49.5911,49.692,49.5833,49.661,219586.0
2018-01-24 15:50:00,63.95,63.99,63.76,63.79,511455.0,49.6532,49.6843,49.5057,49.529,511455.0
2018-01-25 09:30:00,64.0,64.03,63.57,63.63,211152.0,49.692,49.7153,49.3582,49.4048,211152.0
2018-01-25 09:40:00,63.63,64.04,63.56,64.03,214899.0,49.4048,49.7231,49.3504,49.7153,214899.0
2018-01-25 09:50:00,64.02,64.19,63.97,64.05,152591.0,49.7076,49.8396,49.6688,49.7309,152591.0
2018-01-25 10:00:00,64.05,64.26,63.93,63.97,97168.0,49.7309,49.8939,49.6377,49.6688,97168.0
2018-01-25 10:10:00,63.96,64.05,63.94,64.05,109982.0,49.661,49.7309,49.6455,49.7309,109982.0
2018-01-25 10:20:00,64.04,64.14,63.99,64.0,79692.0,49.7231,49.8007,49.6843,49.692,79692.0
2018-01-25 10:30:00,64.0,64.1,63.97,64.08,84396.0,49.692,49.7697,49.6688,49.7542,84396.0
2018-01-25 10:40:00,64.08,64.13,63.96,64.0,120471.0,49.7542,49.793,49.661,49.692,120471.0
2018-01-25 10:50:00,64.0,64.14,63.94,64.02,107091.0,49.692,49.8007,49.6455,49.7076,107091.0
2018-01-25 11:00:00,64.02,64.04,63.86,64.0,145195.0,49.7076,49.7231,49.5833,49.692,145195.0
2018-01-25 11:10:00,63.99,64.09,63.94,63.96,83767.0,49.6843,49.7619,49.6455,49.661,83767.0
2018-01-25 11:20:00,63.95,64.0,63.94,63.99,68731.0,49.6532,49.692,49.6455,49.6843,68731.0
2018-01-25 11:30:00,63.99,64.02,63.93,64.02,85713.0,49.6843,49.7076,49.6377,49.7076,85713.0
2018-01-25 11:40:00,64.01,64.04,63.97,64.04,98536.0,49.6998,49.7231,49.6688,49.7231,98536.0
2018-01-25 11:50:00,64.05,64.07,63.91,63.92,86741.0,49.7309,49.7464,49.6222,49.6299,86741.0
2018-01-25 12:00:00,63.92,63.93,63.77,63.86,72072.0,49.6299,49.6377,49.5135,49.5833,72072.0
2018-01-25 12:10:00,63.87,63.97,63.86,63.96,91973.0,49.5911,49.6688,49.5833,49.661,91973.0
2018-01-25 12:20:00,63.97,63.97,63.87,63.94,79317.0,49.6688,49.6688,49.5911,49.6455,79317.0
2018-01-25 12:30:00,63.94,63.99,63.84,63.86,71168.0,49.6455,49.6843,49.5678,49.5833,71168.0
2018-01-25 12:40:00,63.85,63.86,63.75,63.85,48498.0,49.5756,49.5833,49.4979,49.5756,48498.0
2018-01-25 12:50:00,63.86,63.89,63.82,63.87,42906.0,49.5833,49.6066,49.5523,49.5911,42906.0
2018-01-25 13:00:00,63.85,63.92,63.81,63.88,52595.0,49.5756,49.6299,49.5445,49.5989,52595.0
2018-01-25 13:10:00,63.88,63.9,63.85,63.86,32791.0,49.5989,49.6144,49.5756,49.5833,32791.0
2018-01-25 13:20:00,63.86,63.86,63.68,63.69,77057.0,49.5833,49.5833,49.4436,49.4513,77057.0
2018-01-25 13:30:00,63.67,63.73,63.65,63.7,55963.0,49.4358,49.4824,49.4203,49.4591,55963.0
2018-01-25 13:40:00,63.71,63.76,63.68,63.69,41793.0,49.4669,49.5057,49.4436,49.4513,41793.0
2018-01-25 13:50:00,63.7,63.8,63.68,63.68,58947.0,49.4591,49.5368,49.4436,49.4436,58947.0
2018-01-25 14:00:00,63.68,63.72,63.59,63.6,62816.0,49.4436,49.4746,49.3737,49.3815,62816.0
2018-01-25 14:10:00,63.6,63.61,63.37,63.53,134788.0,49.3815,49.3892,49.2029,49.3271,134788.0
2018-01-25 14:20:00,63.53,63.55,63.43,63.47,59697.0,49.3271,49.3426,49.2495,49.2805,59697.0
2018-01-25 14:30:00,63.47,63.49,63.36,63.41,91171.0,49.2805,49.2961,49.1951,49.2339,91171.0
2018-01-25 14:40:00,63.42,63.45,63.31,63.37,90452.0,49.2417,49.265,49.1563,49.2029,90452.0
2018-01-25 14:50:00,63.37,63.44,63.32,63.43,170174.0,49.2029,49.2572,49.1641,49.2495,170174.0
2018-01-25 15:00:00,63.43,63.47,63.32,63.34,156674.0,49.2495,49.2805,49.1641,49.1796,156674.0
2018-01-25 15:10:00,63.33,63.37,63.23,63.34,158372.0,49.1718,49.2029,49.0942,49.1796,158372.0
2018-01-25 15:20:00,63.35,63.45,63.34,63.39,125904.0,49.1874,49.265,49.1796,49.2184,125904.0
2018-01-25 15:30:00,63.38,63.46,63.33,63.37,220458.0,49.2107,49.2728,49.1718,49.2029,220458.0
2018-01-25 15:40:00,63.37,63.37,63.2,63.28,334501.0,49.2029,49.2029,49.0709,49.133,334501.0
2018-01-25 15:50:00,63.28,63.58,63.26,63.51,688629.0,49.133,49.3659,49.1175,49.3116,688629.0
2018-01-26 09:30:00,63.91,64.27,63.63,64.26,174529.0,49.6222,49.9017,49.4048,49.8939,174529.0
2018-01-26 09:40:00,64.25,64.4,64.16,64.22,99637.0,49.8862,50.0026,49.8163,49.8629,99637.0
2018-01-26 09:50:00,64.23,64.61,64.23,64.56,271491.0,49.8706,50.1657,49.8706,50.1269,271491.0
2018-01-26 10:00:00,64.55,64.74,64.45,64.71,193793.0,50.1191,50.2666,50.0414,50.2433,193793.0
2018-01-26 10:10:00,64.71,64.71,64.33,64.4,165323.0,50.2433,50.2433,49.9483,50.0026,165323.0
2018-01-26 10:20:00,64.41,64.5,64.2,64.23,108738.0,50.0104,50.0803,49.8473,49.8706,108738.0
2018-01-26 10:30:00,64.24,64.4,64.16,64.31,92946.0,49.8784,50.0026,49.8163,49.9327,92946.0
2018-01-26 10:40:00,64.32,64.41,64.3,64.36,70104.0,49.9405,50.0104,49.925,49.9716,70104.0
2018-01-26 10:50:00,64.37,64.37,64.24,64.3,53951.0,49.9793,49.9793,49.8784,49.925,53951.0
2018-01-26 11:00:00,64.31,64.37,64.25,64.27,78461.0,49.9327,49.9793,49.8862,49.9017,78461.0
2018-01-26 11:10:00,64.26,64.31,64.13,64.13,67437.0,49.8939,49.9327,49.793,49.793,67437.0
2018-01-26 11:20:00,64.13,64.34,64.13,64.29,117770.0,49.793,49.956,49.793,49.9172,117770.0
2018-01-26 11:30:00,64.3,64.3,64.2,64.26,51975.0,49.925,49.925,49.8473,49.8939,51975.0
2018-01-26 11:40:00,64.27,64.28,63.98,63.98,96431.0,49.9017,49.9094,49.6765,49.6765,96431.0
2018-01-26 11:50:00,63.98,63.99,63.82,63.94,85097.0,49.6765,49.6843,49.5523,49.6455,85097.0
2018-01-26 12:00:00,63.93,64.17,63.88,64.16,98784.0,49.6377,49.824,49.5989,49.8163,98784.0
2018-01-26 12:10:00,64.15,64.2,64.1,64.17,72146.0,49.8085,49.8473,49.7697,49.824,72146.0
2018-01-26 12:20:00,64.17,64.21,64.09,64.1,59260.0,49.824,49.8551,49.7619,49.7697,59260.0
2018-01-26 12:30:00,64.09,64.1,64.03,64.03,75586.0,49.7619,49.7697,49.7153,49.7153,75586.0
2018-01-26 12:40:00,64.03,64.1,63.97,64.1,62693.0,49.7153,49.7697,49.6688,49.7697,62693.0
2018-01-26 12:50:00,64.12,64.23,64.09,64.17,81625.0,49.7852,49.8706,49.7619,49.824,81625.0
2018-01-26 13:00:00,64.17,64.21,64.1,64.18,97517.0,49.824,49.8551,49.7697,49.8318,97517.0
2018-01-26 13:10:00,64.18,64.21,64.08,64.1,105293.0,49.8318,49.8551,49.7542,49.7697,105293.0
2018-01-26 13:20:00,64.11,64.2,64.04,64.06,90497.0,49.7775,49.8473,49.7231,49.7386,90497.0
2018-01-26 13:30:00,64.06,64.1,64.0,64.05,68146.0,49.7386,49.7697,49.692,49.7309,68146.0
2018-01-26 13:40:00,64.05,64.12,63.97,64.12,121521.0,49.7309,49.7852,49.6688,49.7852,121521.0
2018-01-26 13:50:00,64.12,64.14,64.03,64.09,82060.0,49.7852,49.8007,49.7153,49.7619,82060.0
2018-01-26 14:00:00,64.09,64.11,63.99,64.03,72346.0,49.7619,49.7775,49.6843,49.7153,72346.0
2018-01-26 14:10:00,64.04,64.07,63.99,64.05,63013.0,49.7231,49.7464,49.6843,49.7309,63013.0
2018-01-26 14:20:00,64.04,64.15,64.03,64.06,81067.0,49.7231,49.8085,49.7153,49.7386,81067.0
2018-01-26 14:30:00,64.05,64.16,64.01,64.16,110292.0,49.7309,49.8163,49.6998,49.8163,110292.0
2018-01-26 14:40:00,64.16,64.21,64.03,64.2,148777.0,49.8163,49.8551,49.7153,49.8473,148777.0
2018-01-26 14:50:00,64.2,64.21,64.11,64.14,85309.0,49.8473,49.8551,49.7775,49.8007,85309.0
2018-01-26 15:00:00,64.14,64.24,64.12,64.14,190553.0,49.8007,49.8784,49.7852,49.8007,190553.0
2018-01-26 15:10:00,64.14,64.21,64.06,64.06,137695.0,49.8007,49.8551,49.7386,49.7386,137695.0
2018-01-26 15:20:00,64.07,64.09,63.99,64.06,118952.0,49.7464,49.7619,49.6843,49.7386,118952.0
2018-01-26 15:30:00,64.06,64.12,64.02,64.11,185732.0,49.7386,49.7852,49.7076,49.7775,185732.0
2018-01-26 15:40:00,64.11,64.26,64.07,64.14,262023.0,49.7775,49.8939,49.7464,49.8007,262023.0
2018-01-26 15:50:00,64.13,64.3,64.09,64.24,566904.0,49.793,49.925,49.7619,49.8784,566904.0
2018-01-29 09:30:00,64.12,64.82,64.08,64.61,300628.0,49.7852,50.3287,49.7542,50.1657,300628.0
2018-01-29 09:40:00,64.61,64.91,64.41,64.87,406839.0,50.1657,50.3986,50.0104,50.3675,406839.0
2018-01-29 09:50:00,64.89,64.92,64.6,64.71,255156.0,50.3831,50.4064,50.1579,50.2433,255156.0
2018-01-29 10:00:00,64.71,64.81,64.53,64.78,213852.0,50.2433,50.321,50.1036,50.2977,213852.0
2018-01-29 10:10:00,64.78,64.89,64.69,64.86,152487.0,50.2977,50.3831,50.2278,50.3598,152487.0
2018-01-29 10:20:00,64.86,64.89,64.71,64.89,139925.0,50.3598,50.3831,50.2433,50.3831,139925.0
2018-01-29 10:30:00,64.89,64.96,64.78,64.85,163488.0,50.3831,50.4374,50.2977,50.352,163488.0
2018-01-29 10:40:00,64.85,64.89,64.56,64.66,120187.0,50.352,50.3831,50.1269,50.2045,120187.0
2018-01-29 10:50:00,64.67,64.73,64.6,64.63,92491.0,50.2123,50.2588,50.1579,50.1812,92491.0
2018-01-29 11:00:00,64.63,64.64,64.53,64.62,108875.0,50.1812,50.189,50.1036,50.1734,108875.0
2018-01-29 11:10:00,64.62,64.76,64.56,64.72,83800.0,50.1734,50.2821,50.1269,50.2511,83800.0
2018-01-29 11:20:00,64.72,64.75,64.59,64.62,75591.0,50.2511,50.2744,50.1501,50.1734,75591.0
2018-01-29 11:30:00,64.63,64.67,64.46,64.53,84924.0,50.1812,50.2123,50.0492,50.1036,84924.0
2018-01-29 11:40:00,64.53,64.72,64.48,64.61,115819.0,50.1036,50.2511,50.0647,50.1657,115819.0
2018-01-29 11:50:00,64.62,64.7,64.6,64.65,133371.0,50.1734,50.2356,50.1579,50.1967,133371.0
2018-01-29 12:00:00,64.64,64.75,64.57,64.73,109489.0,50.189,50.2744,50.1346,50.2588,109489.0
2018-01-29 12:10:00,64.73,64.78,64.69,64.71,73240.0,50.2588,50.2977,50.2278,50.2433,73240.0
2018-01-29 12:20:00,64.71,64.74,64.6,64.6,120761.0,50.2433,50.2666,50.1579,50.1579,120761.0
2018-01-29 12:30:00,64.6,64.68,64.6,64.66,78043.0,50.1579,50.22,50.1579,50.2045,78043.0
2018-01-29 12:40:00,64.65,64.69,64.57,64.63,78275.0,50.1967,50.2278,50.1346,50.1812,78275.0
2018-01-29 12:50:00,64.62,64.76,64.62,64.76,72068.0,50.1734,50.2821,50.1734,50.2821,72068.0
2018-01-29 13:00:00,64.76,64.83,64.7,64.71,85197.0,50.2821,50.3365,50.2356,50.2433,85197.0
2018-01-29 13:10:00,64.71,64.83,64.71,64.82,71838.0,50.2433,50.3365,50.2433,50.3287,71838.0
2018-01-29 13:20:00,64.82,64.86,64.79,64.81,41777.0,50.3287,50.3598,50.3054,50.321,41777.0
2018-01-29 13:30:00,64.81,64.81,64.65,64.73,67279.0,50.321,50.321,50.1967,50.2588,67279.0
2018-01-29 13:40:00,64.73,64.78,64.71,64.76,47289.0,50.2588,50.2977,50.2433,50.2821,47289.0
2018-01-29 13:50:00,64.75,64.76,64.68,64.72,117673.0,50.2744,50.2821,50.22,50.2511,117673.0
2018-01-29 14:00:00,64.72,64.76,64.69,64.72,61468.0,50.2511,50.2821,50.2278,50.2511,61468.0
2018-01-29 14:10:00,64.72,64.8,64.66,64.72,102951.0,50.2511,50.3132,50.2045,50.2511,102951.0
2018-01-29 14:20:00,64.72,64.76,64.65,64.68,98878.0,50.2511,50.2821,50.1967,50.22,98878.0
2018-01-29 14:30:00,64.68,64.69,64.61,64.63,73262.0,50.22,50.2278,50.1657,50.1812,73262.0
2018-01-29 14:40:00,64.63,64.7,64.6,64.64,107351.0,50.1812,50.2356,50.1579,50.189,107351.0
2018-01-29 14:50:00,64.65,64.66,64.46,64.49,110134.0,50.1967,50.2045,50.0492,50.0725,110134.0
2018-01-29 15:00:00,64.5,64.59,64.49,64.58,82591.0,50.0803,50.1501,50.0725,50.1424,82591.0
2018-01-29 15:10:00,64.58,64.68,64.57,64.66,122951.0,50.1424,50.22,50.1346,50.2045,122951.0
2018-01-29 15:20:00,64.66,64.66,64.6,64.62,97800.0,50.2045,50.2045,50.1579,50.1734,97800.0
2018-01-29 15:30:00,64.62,64.73,64.59,64.61,130238.0,50.1734,50.2588,50.1501,50.1657,130238.0
2018-01-29 15:40:00,64.61,64.62,64.43,64.48,192542.0,50.1657,50.1734,50.0259,50.0647,192542.0
2018-01-29 15:50:00,64.47,64.62,64.43,64.45,395539.0,50.057,50.1734,50.0259,50.0414,395539.0
2018-01-30 09:30:00,63.93,64.25,63.31,64.09,280779.0,49.6377,49.8862,49.1563,49.7619,280779.0
2018-01-30 09:40:00,64.07,64.09,63.61,63.71,155306.0,49.7464,49.7619,49.3892,49.4669,155306.0
2018-01-30 09:50:00,63.72,63.93,63.68,63.88,180939.0,49.4746,49.6377,49.4436,49.5989,180939.0
2018-01-30 10:00:00,63.87,63.93,63.54,63.74,148660.0,49.5911,49.6377,49.3349,49.4902,148660.0
2018-01-30 10:10:00,63.76,63.81,63.64,63.73,104346.0,49.5057,49.5445,49.4125,49.4824,104346.0
2018-01-30 10:20:00,63.73,63.99,63.7,63.93,103272.0,49.4824,49.6843,49.4591,49.6377,103272.0
2018-01-30 10:30:00,63.94,64.19,63.94,64.19,156556.0,49.6455,49.8396,49.6455,49.8396,156556.0
2018-01-30 10:40:00,64.17,64.24,64.0,64.23,96037.0,49.824,49.8784,49.692,49.8706,96037.0
2018-01-30 10:50:00,64.22,64.27,64.06,64.25,152338.0,49.8629,49.9017,49.7386,49.8862,152338.0
2018-01-30 11:00:00,64.24,64.33,64.15,64.31,153221.0,49.8784,49.9483,49.8085,49.9327,153221.0
2018-01-30 11:10:00,64.31,64.46,64.28,64.44,154798.0,49.9327,50.0492,49.9094,50.0337,154798.0
2018-01-30 11:20:00,64.44,64.61,64.39,64.49,120940.0,50.0337,50.1657,49.9949,50.0725,120940.0
2018-01-30 11:30:00,64.48,64.52,64.37,64.37,96123.0,50.0647,50.0958,49.9793,49.9793,96123.0
2018-01-30 11:40:00,64.38,64.59,64.31,64.36,125172.0,49.9871,50.1501,49.9327,49.9716,125172.0
2018-01-30 11:50:00,64.36,64.45,64.33,64.33,73337.0,49.9716,50.0414,49.9483,49.9483,73337.0
2018-01-30 12:00:00,64.33,64.35,64.24,64.27,87509.0,49.9483,49.9638,49.8784,49.9017,87509.0
2018-01-30 12:10:00,64.25,64.29,64.22,64.27,57649.0,49.8862,49.9172,49.8629,49.9017,57649.0
2018-01-30 12:20:00,64.27,64.31,64.13,64.13,91688.0,49.9017,49.9327,49.793,49.793,91688.0
2018-01-30 12:30:00,64.12,64.27,64.12,64.24,75208.0,49.7852,49.9017,49.7852,49.8784,75208.0
2018-01-30 12:40:00,64.25,64.32,64.15,64.15,77519.0,49.8862,49.9405,49.8085,49.8085,77519.0
2018-01-30 12:50:00,64.15,64.23,64.14,64.19,82603.0,49.8085,49.8706,49.8007,49.8396,82603.0
2018-01-30 13:00:00,64.2,64.2,64.04,64.11,57133.0,49.8473,49.8473,49.7231,49.7775,57133.0
2018-01-30 13:10:00,64.12,64.16,64.07,64.09,60557.0,49.7852,49.8163,49.7464,49.7619,60557.0
2018-01-30 13:20:00,64.08,64.09,64.03,64.06,59329.0,49.7542,49.7619,49.7153,49.7386,59329.0
2018-01-30 13:30:00,64.06,64.15,63.95,64.12,90887.0,49.7386,49.8085,49.6532,49.7852,90887.0
2018-01-30 13:40:00,64.12,64.24,64.1,64.21,72088.0,49.7852,49.8784,49.7697,49.8551,72088.0
2018-01-30 13:50:00,64.22,64.28,64.19,64.2,50037.0,49.8629,49.9094,49.8396,49.8473,50037.0
2018-01-30 14:00:00,64.19,64.21,64.1,64.13,63585.0,49.8396,49.8551,49.7697,49.793,63585.0
2018-01-30 14:10:00,64.13,64.26,64.12,64.16,86431.0,49.793,49.8939,49.7852,49.8163,86431.0
2018-01-30 14:20:00,64.16,64.2,64.1,64.13,71325.0,49.8163,49.8473,49.7697,49.793,71325.0
2018-01-30 14:30:00,64.12,64.12,63.96,63.99,63596.0,49.7852,49.7852,49.661,49.6843,63596.0
2018-01-30 14:40:00,63.99,64.01,63.91,63.95,78701.0,49.6843,49.6998,49.6222,49.6532,78701.0
2018-01-30 14:50:00,63.95,64.01,63.89,63.98,81333.0,49.6532,49.6998,49.6066,49.6765,81333.0
2018-01-30 15:00:00,63.98,64.0,63.86,63.89,69070.0,49.6765,49.692,49.5833,49.6066,69070.0
2018-01-30 15:10:00,63.89,64.01,63.88,63.99,91028.0,49.6066,49.6998,49.5989,49.6843,91028.0
2018-01-30 15:20:00,63.98,63.99,63.9,63.95,89727.0,49.6765,49.6843,49.6144,49.6532,89727.0
2018-01-30 15:30:00,63.95,64.11,63.92,64.07,124405.0,49.6532,49.7775,49.6299,49.7464,124405.0
2018-01-30 15:40:00,64.07,64.13,64.01,64.1,186282.0,49.7464,49.793,49.6998,49.7697,186282.0
2018-01-30 15:50:00,64.1,64.22,63.97,63.98,424447.0,49.7697,49.8629,49.6688,49.6765,424447.0
2018-01-31 09:30:00,63.96,64.03,63.52,63.69,169543.0,49.661,49.7153,49.3194,49.4513,169543.0
2018-01-31 09:40:00,63.68,63.95,63.63,63.76,57667.0,49.4436,49.6532,49.4048,49.5057,57667.0
2018-01-31 09:50:00,63.75,63.76,62.89,62.91,236950.0,49.4979,49.5057,48.8302,48.8457,236950.0
2018-01-31 10:00:00,62.91,62.92,62.52,62.58,196010.0,48.8457,48.8535,48.5429,48.5895,196010.0
2018-01-31 10:10:00,62.58,62.89,62.54,62.89,181027.0,48.5895,48.8302,48.5584,48.8302,181027.0
2018-01-31 10:20:00,62.89,62.99,62.64,62.65,137528.0,48.8302,48.9078,48.6361,48.6439,137528.0
2018-01-31 10:30:00,62.65,62.78,62.54,62.54,155039.0,48.6439,48.7448,48.5584,48.5584,155039.0
2018-01-31 10:40:00,62.54,62.55,62.37,62.42,272805.0,48.5584,48.5662,48.4265,48.4653,272805.0
2018-01-31 10:50:00,62.42,62.42,62.26,62.37,161369.0,48.4653,48.4653,48.341,48.4265,161369.0
2018-01-31 11:00:00,62.37,62.49,62.33,62.44,106683.0,48.4265,48.5196,48.3954,48.4808,106683.0
2018-01-31 11:10:00,62.43,62.43,62.28,62.3,111002.0,48.473,48.473,48.3566,48.3721,111002.0
2018-01-31 11:20:00,62.3,62.49,62.3,62.41,235995.0,48.3721,48.5196,48.3721,48.4575,235995.0
2018-01-31 11:30:00,62.4,62.69,62.38,62.6,131855.0,48.4497,48.6749,48.4342,48.605,131855.0
2018-01-31 11:40:00,62.61,62.64,62.5,62.53,70486.0,48.6128,48.6361,48.5274,48.5507,70486.0
2018-01-31 11:50:00,62.54,62.55,62.45,62.45,79532.0,48.5584,48.5662,48.4886,48.4886,79532.0
2018-01-31 12:00:00,62.45,62.46,62.28,62.34,92513.0,48.4886,48.4963,48.3566,48.4032,92513.0
2018-01-31 12:10:00,62.34,62.42,62.32,62.36,65512.0,48.4032,48.4653,48.3876,48.4187,65512.0
2018-01-31 12:20:00,62.35,62.36,62.16,62.26,107801.0,48.4109,48.4187,48.2634,48.341,107801.0
2018-01-31 12:30:00,62.26,62.31,62.25,62.27,110815.0,48.341,48.3799,48.3333,48.3488,110815.0
2018-01-31 12:40:00,62.27,62.3,62.17,62.3,166466.0,48.3488,48.3721,48.2712,48.3721,166466.0
2018-01-31 12:50:00,62.3,62.39,62.24,62.39,63200.0,48.3721,48.442,48.3255,48.442,63200.0
2018-01-31 13:00:00,62.38,62.41,62.18,62.21,90408.0,48.4342,48.4575,48.2789,48.3022,90408.0
2018-01-31 13:10:00,62.22,62.34,62.19,62.3,97869.0,48.31,48.4032,48.2867,48.3721,97869.0
2018-01-31 13:20:00,62.3,62.45,62.24,62.42,156294.0,48.3721,48.4886,48.3255,48.4653,156294.0
2018-01-31 13:30:00,62.42,62.42,62.29,62.31,77346.0,48.4653,48.4653,48.3643,48.3799,77346.0
2018-01-31 13:40:00,62.3,62.37,62.24,62.26,73249.0,48.3721,48.4265,48.3255,48.341,73249.0
2018-01-31 13:50:00,62.26,62.38,62.2,62.35,98139.0,48.341,48.4342,48.2945,48.4109,98139.0
2018-01-31 14:00:00,62.38,62.58,62.35,62.51,108676.0,48.4342,48.5895,48.4109,48.5352,108676.0
2018-01-31 14:10:00,62.52,62.53,62.26,62.29,89978.0,48.5429,48.5507,48.341,48.3643,89978.0
2018-01-31 14:20:00,62.29,62.3,62.14,62.2,93218.0,48.3643,48.3721,48.2479,48.2945,93218.0
2018-01-31 14:30:00,62.21,62.24,62.15,62.2,78583.0,48.3022,48.3255,48.2556,48.2945,78583.0
2018-01-31 14:40:00,62.2,62.24,62.02,62.04,152800.0,48.2945,48.3255,48.1547,48.1702,152800.0
2018-01-31 14:50:00,62.04,62.26,61.93,62.22,181854.0,48.1702,48.341,48.0848,48.31,181854.0
2018-01-31 15:00:00,62.22,62.3,62.16,62.25,154452.0,48.31,48.3721,48.2634,48.3333,154452.0
2018-01-31 15:10:00,62.25,62.35,62.23,62.32,160217.0,48.3333,48.4109,48.3177,48.3876,160217.0
2018-01-31 15:20:00,62.31,62.34,62.23,62.31,123098.0,48.3799,48.4032,48.3177,48.3799,123098.0
2018-01-31 15:30:00,62.32,62.53,62.31,62.52,249589.0,48.3876,48.5507,48.3799,48.5429,249589.0
2018-01-31 15:40:00,62.52,62.87,62.52,62.66,418731.0,48.5429,48.8147,48.5429,48.6516,418731.0
2018-01-31 15:50:00,62.67,62.73,62.53,62.63,764115.0,48.6594,48.706,48.5507,48.6283,764115.0
2018-02-01 09:30:00,62.18,62.48,61.94,62.17,290184.0,48.2789,48.5119,48.0926,48.2712,290184.0
2018-02-01 09:40:00,62.18,62.44,62.18,62.37,229721.0,48.2789,48.4808,48.2789,48.4265,229721.0
2018-02-01 09:50:00,62.38,62.82,62.37,62.75,200046.0,48.4342,48.7758,48.4265,48.7215,200046.0
2018-02-01 10:00:00,62.74,62.76,62.47,62.64,176989.0,48.7137,48.7293,48.5041,48.6361,176989.0
2018-02-01 10:10:00,62.62,62.63,62.47,62.58,127669.0,48.6206,48.6283,48.5041,48.5895,127669.0
2018-02-01 10:20:00,62.58,62.58,62.16,62.23,248160.0,48.5895,48.5895,48.2634,48.3177,248160.0
2018-02-01 10:30:00,62.23,62.41,62.12,62.34,189586.0,48.3177,48.4575,48.2323,48.4032,189586.0
2018-02-01 10:40:00,62.34,62.38,62.1,62.2,213156.0,48.4032,48.4342,48.2168,48.2945,213156.0
2018-02-01 10:50:00,62.2,62.34,62.14,62.34,150912.0,48.2945,48.4032,48.2479,48.4032,150912.0
2018-02-01 11:00:00,62.34,62.61,62.32,62.48,219197.0,48.4032,48.6128,48.3876,48.5119,219197.0
2018-02-01 11:10:00,62.48,62.66,62.35,62.57,141564.0,48.5119,48.6516,48.4109,48.5817,141564.0
2018-02-01 11:20:00,62.57,62.59,62.43,62.5,129626.0,48.5817,48.5973,48.473,48.5274,129626.0
2018-02-01 11:30:00,62.5,62.75,62.5,62.71,111604.0,48.5274,48.7215,48.5274,48.6904,111604.0
2018-02-01 11:40:00,62.7,62.91,62.65,62.72,93368.0,48.6827,48.8457,48.6439,48.6982,93368.0
2018-02-01 11:50:00,62.72,62.76,62.65,62.76,109887.0,48.6982,48.7293,48.6439,48.7293,109887.0
2018-02-01 12:00:00,62.75,62.77,62.63,62.68,123519.0,48.7215,48.737,48.6283,48.6671,123519.0
2018-02-01 12:10:00,62.68,62.88,62.64,62.83,109652.0,48.6671,48.8224,48.6361,48.7836,109652.0
2018-02-01 12:20:00,62.83,62.94,62.79,62.87,104213.0,48.7836,48.869,48.7526,48.8147,104213.0
2018-02-01 12:30:00,62.87,62.98,62.79,62.9,100525.0,48.8147,48.9001,48.7526,48.838,100525.0
2018-02-01 12:40:00,62.89,62.89,62.8,62.85,66203.0,48.8302,48.8302,48.7603,48.7991,66203.0
2018-02-01 12:50:00,62.85,62.91,62.82,62.88,75455.0,48.7991,48.8457,48.7758,48.8224,75455.0
2018-02-01 13:00:00,62.88,62.94,62.85,62.87,72265.0,48.8224,48.869,48.7991,48.8147,72265.0
2018-02-01 13:10:00,62.87,62.91,62.84,62.88,106766.0,48.8147,48.8457,48.7914,48.8224,106766.0
2018-02-01 13:20:00,62.88,62.93,62.87,62.9,111128.0,48.8224,48.8613,48.8147,48.838,111128.0
2018-02-01 13:30:00,62.9,62.91,62.81,62.83,81933.0,48.838,48.8457,48.7681,48.7836,81933.0
2018-02-01 13:40:00,62.83,62.83,62.72,62.73,88614.0,48.7836,48.7836,48.6982,48.706,88614.0
2018-02-01 13:50:00,62.74,62.77,62.63,62.68,88225.0,48.7137,48.737,48.6283,48.6671,88225.0
2018-02-01 14:00:00,62.67,62.81,62.67,62.8,157689.0,48.6594,48.7681,48.6594,48.7603,157689.0
2018-02-01 14:10:00,62.8,62.8,62.5,62.51,110918.0,48.7603,48.7603,48.5274,48.5352,110918.0
2018-02-01 14:20:00,62.51,62.64,62.43,62.59,114926.0,48.5352,48.6361,48.473,48.5973,114926.0
2018-02-01 14:30:00,62.6,62.71,62.55,62.66,106787.0,48.605,48.6904,48.5662,48.6516,106787.0
2018-02-01 14:40:00,62.65,62.72,62.59,62.61,107690.0,48.6439,48.6982,48.5973,48.6128,107690.0
2018-02-01 14:50:00,62.61,62.7,62.6,62.67,107952.0,48.6128,48.6827,48.605,48.6594,107952.0
2018-02-01 15:00:00,62.67,62.7,62.2,62.59,179055.0,48.6594,48.6827,48.2945,48.5973,179055.0
2018-02-01 15:10:00,62.59,62.63,62.51,62.52,117963.0,48.5973,48.6283,48.5352,48.5429,117963.0
2018-02-01 15:20:00,62.52,62.61,62.49,62.54,123630.0,48.5429,48.6128,48.5196,48.5584,123630.0
2018-02-01 15:30:00,62.53,62.59,62.49,62.56,226214.0,48.5507,48.5973,48.5196,48.574,226214.0
2018-02-01 15:40:00,62.56,62.67,62.52,62.65,237248.0,48.574,48.6594,48.5429,48.6439,237248.0
2018-02-01 15:50:00,62.65,62.82,62.55,62.79,551386.0,48.6439,48.7758,48.5662,48.7526,551386.0
2018-02-02 09:30:00,62.89,64.0,62.85,63.41,409143.0,48.8302,49.692,48.7991,49.2339,409143.0
2018-02-02 09:40:00,63.39,63.78,63.33,63.65,397009.0,49.2184,49.5212,49.1718,49.4203,397009.0
2018-02-02 09:50:00,63.64,63.8,63.41,63.41,296718.0,49.4125,49.5368,49.2339,49.2339,296718.0
2018-02-02 10:00:00,63.41,63.63,63.33,63.56,294905.0,49.2339,49.4048,49.1718,49.3504,294905.0
2018-02-02 10:10:00,63.54,63.72,63.51,63.67,165941.0,49.3349,49.4746,49.3116,49.4358,165941.0
2018-02-02 10:20:00,63.67,63.9,63.57,63.89,158585.0,49.4358,49.6144,49.3582,49.6066,158585.0
2018-02-02 10:30:00,63.89,63.93,63.74,63.91,212467.0,49.6066,49.6377,49.4902,49.6222,212467.0
2018-02-02 10:40:00,63.92,64.03,63.91,64.02,195115.0,49.6299,49.7153,49.6222,49.7076,195115.0
2018-02-02 10:50:00,64.01,64.13,63.99,64.03,155728.0,49.6998,49.793,49.6843,49.7153,155728.0
2018-02-02 11:00:00,64.04,64.15,63.99,64.15,121984.0,49.7231,49.8085,49.6843,49.8085,121984.0
2018-02-02 11:10:00,64.15,64.29,63.99,64.03,183906.0,49.8085,49.9172,49.6843,49.7153,183906.0
2018-02-02 11:20:00,64.02,64.06,63.96,64.01,186230.0,49.7076,49.7386,49.661,49.6998,186230.0
2018-02-02 11:30:00,64.0,64.01,63.65,63.66,186864.0,49.692,49.6998,49.4203,49.4281,186864.0
2018-02-02 11:40:00,63.65,63.66,63.41,63.56,137273.0,49.4203,49.4281,49.2339,49.3504,137273.0
2018-02-02 11:50:00,63.55,63.69,63.47,63.53,86344.0,49.3426,49.4513,49.2805,49.3271,86344.0
2018-02-02 12:00:00,63.52,63.64,63.45,63.57,70354.0,49.3194,49.4125,49.265,49.3582,70354.0
2018-02-02 12:10:00,63.58,63.76,63.58,63.71,92850.0,49.3659,49.5057,49.3659,49.4669,92850.0
2018-02-02 12:20:00,63.71,63.75,63.68,63.75,90938.0,49.4669,49.4979,49.4436,49.4979,90938.0
2018-02-02 12:30:00,63.75,63.75,63.59,63.73,134950.0,49.4979,49.4979,49.3737,49.4824,134950.0
2018-02-02 12:40:00,63.74,63.89,63.71,63.77,73317.0,49.4902,49.6066,49.4669,49.5135,73317.0
2018-02-02 12:50:00,63.76,63.79,63.66,63.66,54624.0,49.5057,49.529,49.4281,49.4281,54624.0
2018-02-02 13:00:00,63.66,63.66,63.53,63.55,70576.0,49.4281,49.4281,49.3271,49.3426,70576.0
2018-02-02 13:10:00,63.55,63.57,63.48,63.52,98997.0,49.3426,49.3582,49.2883,49.3194,98997.0
2018-02-02 13:20:00,63.52,63.52,63.38,63.49,66638.0,49.3194,49.3194,49.2107,49.2961,66638.0
2018-02-02 13:30:00,63.5,63.53,63.39,63.4,80088.0,49.3038,49.3271,49.2184,49.2262,80088.0
2018-02-02 13:40:00,63.39,63.4,63.19,63.21,104092.0,49.2184,49.2262,49.0631,49.0787,104092.0
2018-02-02 13:50:00,63.21,63.38,63.2,63.29,172087.0,49.0787,49.2107,49.0709,49.1408,172087.0
2018-02-02 14:00:00,63.31,63.31,62.98,63.21,488054.0,49.1563,49.1563,48.9001,49.0787,488054.0
2018-02-02 14:10:00,63.2,63.27,63.13,63.21,264661.0,49.0709,49.1252,49.0165,49.0787,264661.0
2018-02-02 14:20:00,63.21,63.37,63.18,63.29,280151.0,49.0787,49.2029,49.0554,49.1408,280151.0
2018-02-02 14:30:00,63.28,63.48,63.28,63.45,356104.0,49.133,49.2883,49.133,49.265,356104.0
2018-02-02 14:40:00,63.45,63.66,63.44,63.66,384354.0,49.265,49.4281,49.2572,49.4281,384354.0
2018-02-02 14:50:00,63.65,63.76,63.64,63.7,502589.0,49.4203,49.5057,49.4125,49.4591,502589.0
2018-02-02 15:00:00,63.7,63.73,63.53,63.64,455646.0,49.4591,49.4824,49.3271,49.4125,455646.0
2018-02-02 15:10:00,63.64,63.73,63.57,63.69,390801.0,49.4125,49.4824,49.3582,49.4513,390801.0
2018-02-02 15:20:00,63.69,63.86,63.66,63.66,326372.0,49.4513,49.5833,49.4281,49.4281,326372.0
2018-02-02 15:30:00,63.67,63.73,63.45,63.72,436434.0,49.4358,49.4824,49.265,49.4746,436434.0
2018-02-02 15:40:00,63.71,63.72,63.42,63.52,551087.0,49.4669,49.4746,49.2417,49.3194,551087.0
2018-02-02 15:50:00,63.52,63.63,63.29,63.31,976061.0,49.3194,49.4048,49.1408,49.1563,976061.0
2018-02-05 09:30:00,65.43,65.89,64.15,64.15,2022753.0,50.8024,51.1595,49.8085,49.8085,2022753.0
2018-02-05 09:40:00,64.18,65.0,63.5,64.31,1155616.0,49.8318,50.4685,49.3038,49.9327,1155616.0
2018-02-05 09:50:00,64.35,65.19,63.31,63.86,779703.0,49.9638,50.616,49.1563,49.5833,779703.0
2018-02-05 10:00:00,63.85,63.95,63.37,63.37,597372.0,49.5756,49.6532,49.2029,49.2029,597372.0
2018-02-05 10:10:00,63.38,63.62,62.91,63.53,574643.0,49.2107,49.397,48.8457,49.3271,574643.0
2018-02-05 10:20:00,63.52,63.72,62.96,63.05,445720.0,49.3194,49.4746,48.8845,48.9544,445720.0
2018-02-05 10:30:00,63.04,63.4,62.33,62.35,534638.0,48.9467,49.2262,48.3954,48.4109,534638.0
2018-02-05 10:40:00,62.35,63.12,62.0,62.89,595964.0,48.4109,49.0088,48.1392,48.8302,595964.0
2018-02-05 10:50:00,62.89,63.12,62.53,62.58,362966.0,48.8302,49.0088,48.5507,48.5895,362966.0
2018-02-05 11:00:00,62.57,62.63,62.06,62.19,395514.0,48.5817,48.6283,48.1858,48.2867,395514.0
2018-02-05 11:10:00,62.17,62.42,61.91,62.09,298346.0,48.2712,48.4653,48.0693,48.209,298346.0
2018-02-05 11:20:00,62.09,62.37,61.96,62.08,256710.0,48.209,48.4265,48.1081,48.2013,256710.0
2018-02-05 11:30:00,62.08,62.18,61.99,62.01,241688.0,48.2013,48.2789,48.1314,48.1469,241688.0
2018-02-05 11:40:00,62.01,62.05,61.52,61.7,311939.0,48.1469,48.178,47.7665,47.9062,311939.0
2018-02-05 11:50:00,61.66,61.87,61.6,61.76,232983.0,47.8752,48.0382,47.8286,47.9528,232983.0
2018-02-05 12:00:00,61.75,61.88,61.6,61.84,418552.0,47.9451,48.046,47.8286,48.0149,418552.0
2018-02-05 12:10:00,61.83,62.02,61.76,61.81,449331.0,48.0072,48.1547,47.9528,47.9916,449331.0
2018-02-05 12:20:00,61.77,61.83,61.6,61.64,424296.0,47.9606,48.0072,47.8286,47.8597,424296.0
2018-02-05 12:30:00,61.65,61.82,61.59,61.7,235867.0,47.8674,47.9994,47.8208,47.9062,235867.0
2018-02-05 12:40:00,61.73,62.6,61.72,62.46,448950.0,47.9295,48.605,47.9218,48.4963,448950.0
2018-02-05 12:50:00,62.48,62.65,61.85,61.96,322913.0,48.5119,48.6439,48.0227,48.1081,322913.0
2018-02-05 13:00:00,61.95,61.99,61.57,61.61,349633.0,48.1003,48.1314,47.8053,47.8364,349633.0
2018-02-05 13:10:00,61.6,61.67,61.42,61.59,353949.0,47.8286,47.8829,47.6888,47.8208,353949.0
2018-02-05 13:20:00,61.6,61.84,61.54,61.62,256930.0,47.8286,48.0149,47.782,47.8441,256930.0
2018-02-05 13:30:00,61.62,61.65,61.52,61.57,312825.0,47.8441,47.8674,47.7665,47.8053,312825.0
2018-02-05 13:40:00,61.56,61.62,61.53,61.59,190471.0,47.7975,47.8441,47.7742,47.8208,190471.0
2018-02-05 13:50:00,61.6,62.23,61.6,62.14,262489.0,47.8286,48.3177,47.8286,48.2479,262489.0
2018-02-05 14:00:00,62.06,62.13,61.57,61.62,181010.0,48.1858,48.2401,47.8053,47.8441,181010.0
2018-02-05 14:10:00,61.6,61.67,61.44,61.57,215530.0,47.8286,47.8829,47.7044,47.8053,215530.0
2018-02-05 14:20:00,61.56,61.69,61.51,61.59,329615.0,47.7975,47.8985,47.7587,47.8208,329615.0
2018-02-05 14:30:00,61.57,61.65,61.49,61.56,277514.0,47.8053,47.8674,47.7432,47.7975,277514.0
2018-02-05 14:40:00,61.56,61.65,61.5,61.57,315342.0,47.7975,47.8674,47.7509,47.8053,315342.0
2018-02-05 14:50:00,61.58,61.64,61.46,61.47,531058.0,47.8131,47.8597,47.7199,47.7277,531058.0
2018-02-05 15:00:00,61.47,61.57,60.95,61.0,565544.0,47.7277,47.8053,47.3239,47.3627,565544.0
2018-02-05 15:10:00,61.0,61.83,60.95,61.56,346195.0,47.3627,48.0072,47.3239,47.7975,346195.0
2018-02-05 15:20:00,61.55,61.76,61.4,61.66,251975.0,47.7898,47.9528,47.6733,47.8752,251975.0
2018-02-05 15:30:00,61.63,61.68,61.4,61.45,416970.0,47.8519,47.8907,47.6733,47.7121,416970.0
2018-02-05 15:40:00,61.43,61.57,61.33,61.45,719601.0,47.6966,47.8053,47.619,47.7121,719601.0
2018-02-05 15:50:00,61.48,61.61,60.93,60.96,1140807.0,47.7354,47.8364,47.3084,47.3317,1140807.0
2018-02-06 09:30:00,59.83,59.99,58.98,59.71,743790.0,46.4543,46.5785,45.7943,46.3611,743790.0
2018-02-06 09:40:00,59.74,59.94,59.26,59.61,494949.0,46.3844,46.5397,46.0117,46.2835,494949.0
2018-02-06 09:50:00,59.61,60.66,59.51,59.73,631877.0,46.2835,47.0987,46.2058,46.3767,631877.0
2018-02-06 10:00:00,59.73,60.28,59.65,59.84,549199.0,46.3767,46.8037,46.3145,46.4621,549199.0
2018-02-06 10:10:00,59.84,60.12,59.21,59.22,514002.0,46.4621,46.6795,45.9729,45.9807,514002.0
2018-02-06 10:20:00,59.22,59.46,58.85,59.04,505390.0,45.9807,46.167,45.6934,45.8409,505390.0
2018-02-06 10:30:00,59.06,59.14,58.53,58.76,646565.0,45.8564,45.9186,45.4449,45.6235,646565.0
2018-02-06 10:40:00,58.78,59.24,58.64,59.11,544331.0,45.639,45.9962,45.5303,45.8953,544331.0
2018-02-06 10:50:00,59.1,59.27,58.85,59.19,712999.0,45.8875,46.0195,45.6934,45.9574,712999.0
2018-02-06 11:00:00,59.21,59.3,58.8,59.01,355459.0,45.9729,46.0428,45.6546,45.8176,355459.0
2018-02-06 11:10:00,59.0,59.1,58.69,58.97,330148.0,45.8099,45.8875,45.5692,45.7866,330148.0
2018-02-06 11:20:00,58.96,59.0,58.44,58.91,397104.0,45.7788,45.8099,45.375,45.74,397104.0
2018-02-06 11:30:00,58.91,59.06,58.84,58.96,365083.0,45.74,45.8564,45.6856,45.7788,365083.0
2018-02-06 11:40:00,58.97,59.17,58.88,59.04,326844.0,45.7866,45.9418,45.7167,45.8409,326844.0
2018-02-06 11:50:00,59.04,59.14,58.83,58.85,394117.0,45.8409,45.9186,45.6779,45.6934,394117.0
2018-02-06 12:00:00,58.84,59.0,58.82,58.92,236948.0,45.6856,45.8099,45.6701,45.7477,236948.0
2018-02-06 12:10:00,58.92,59.17,58.83,58.86,175481.0,45.7477,45.9418,45.6779,45.7012,175481.0
2018-02-06 12:20:00,58.87,59.18,58.83,59.13,169973.0,45.7089,45.9496,45.6779,45.9108,169973.0
2018-02-06 12:30:00,59.13,59.28,58.85,59.25,274695.0,45.9108,46.0273,45.6934,46.004,274695.0
2018-02-06 12:40:00,59.22,59.31,58.98,59.0,175402.0,45.9807,46.0506,45.7943,45.8099,175402.0
2018-02-06 12:50:00,59.0,59.03,58.85,58.88,337396.0,45.8099,45.8331,45.6934,45.7167,337396.0
2018-02-06 13:00:00,58.87,58.93,58.8,58.9,343553.0,45.7089,45.7555,45.6546,45.7322,343553.0
2018-02-06 13:10:00,58.9,59.1,58.87,59.05,401581.0,45.7322,45.8875,45.7089,45.8487,401581.0
2018-02-06 13:20:00,59.04,59.09,58.93,58.99,272775.0,45.8409,45.8797,45.7555,45.8021,272775.0
2018-02-06 13:30:00,59.0,59.08,58.87,59.01,314974.0,45.8099,45.872,45.7089,45.8176,314974.0
2018-02-06 13:40:00,59.01,59.14,58.98,59.04,199654.0,45.8176,45.9186,45.7943,45.8409,199654.0
2018-02-06 13:50:00,59.03,59.06,58.93,58.98,206240.0,45.8331,45.8564,45.7555,45.7943,206240.0
2018-02-06 14:00:00,58.97,59.02,58.88,58.97,236291.0,45.7866,45.8254,45.7167,45.7866,236291.0
2018-02-06 14:10:00,58.98,59.19,58.95,58.99,185121.0,45.7943,45.9574,45.771,45.8021,185121.0
2018-02-06 14:20:00,59.0,59.1,58.92,59.01,203775.0,45.8099,45.8875,45.7477,45.8176,203775.0
2018-02-06 14:30:00,59.0,59.36,58.98,59.16,215456.0,45.8099,46.0894,45.7943,45.9341,215456.0
2018-02-06 14:40:00,59.19,59.74,59.09,59.73,311705.0,45.9574,46.3844,45.8797,46.3767,311705.0
2018-02-06 14:50:00,59.72,60.42,59.54,60.32,344947.0,46.3689,46.9124,46.2291,46.8348,344947.0
2018-02-06 15:00:00,60.31,60.68,60.21,60.61,243466.0,46.827,47.1143,46.7493,47.0599,243466.0
2018-02-06 15:10:00,60.62,60.63,60.26,60.4,292823.0,47.0677,47.0754,46.7882,46.8969,292823.0
2018-02-06 15:20:00,60.41,60.72,60.28,60.68,351722.0,46.9046,47.1453,46.8037,47.1143,351722.0
2018-02-06 15:30:00,60.69,61.11,60.48,61.1,470423.0,47.122,47.4481,46.959,47.4404,470423.0
2018-02-06 15:40:00,61.1,61.21,60.72,60.83,752364.0,47.4404,47.5258,47.1453,47.2307,752364.0
2018-02-06 15:50:00,60.82,60.96,60.68,60.9,1047465.0,47.223,47.3317,47.1143,47.2851,1047465.0
2018-02-07 09:30:00,60.64,61.05,60.42,60.91,295183.0,47.0832,47.4016,46.9124,47.2929,295183.0
2018-02-07 09:40:00,60.92,61.2,60.3,60.47,212251.0,47.3006,47.518,46.8192,46.9512,212251.0
2018-02-07 09:50:00,60.49,60.77,60.42,60.63,120912.0,46.9667,47.1841,46.9124,47.0754,120912.0
2018-02-07 10:00:00,60.63,60.95,60.45,60.69,189567.0,47.0754,47.3239,46.9357,47.122,189567.0
2018-02-07 10:10:00,60.7,61.01,60.69,60.89,110529.0,47.1298,47.3705,47.122,47.2773,110529.0
2018-02-07 10:20:00,60.89,60.9,60.6,60.76,116484.0,47.2773,47.2851,47.0522,47.1764,116484.0
2018-02-07 10:30:00,60.75,60.85,60.58,60.84,110380.0,47.1686,47.2463,47.0366,47.2385,110380.0
2018-02-07 10:40:00,60.84,60.98,60.75,60.9,103205.0,47.2385,47.3472,47.1686,47.2851,103205.0
2018-02-07 10:50:00,60.91,60.97,60.79,60.87,111432.0,47.2929,47.3394,47.1997,47.2618,111432.0
2018-02-07 11:00:00,60.89,61.29,60.88,61.24,156350.0,47.2773,47.5879,47.2696,47.5491,156350.0
2018-02-07 11:10:00,61.25,61.62,61.22,61.58,210166.0,47.5568,47.8441,47.5335,47.8131,210166.0
2018-02-07 11:20:00,61.6,61.94,61.44,61.44,240470.0,47.8286,48.0926,47.7044,47.7044,240470.0
2018-02-07 11:30:00,61.43,61.61,61.32,61.59,125355.0,47.6966,47.8364,47.6112,47.8208,125355.0
2018-02-07 11:40:00,61.61,61.8,61.53,61.76,121518.0,47.8364,47.9839,47.7742,47.9528,121518.0
2018-02-07 11:50:00,61.75,61.82,61.59,61.8,142541.0,47.9451,47.9994,47.8208,47.9839,142541.0
2018-02-07 12:00:00,61.8,61.84,61.73,61.77,96780.0,47.9839,48.0149,47.9295,47.9606,96780.0
2018-02-07 12:10:00,61.78,61.8,61.55,61.69,85892.0,47.9684,47.9839,47.7898,47.8985,85892.0
2018-02-07 12:20:00,61.69,61.8,61.64,61.8,72013.0,47.8985,47.9839,47.8597,47.9839,72013.0
2018-02-07 12:30:00,61.81,61.85,61.71,61.73,120156.0,47.9916,48.0227,47.914,47.9295,120156.0
2018-02-07 12:40:00,61.74,61.83,61.6,61.72,99529.0,47.9373,48.0072,47.8286,47.9218,99529.0
2018-02-07 12:50:00,61.71,61.78,61.63,61.64,66885.0,47.914,47.9684,47.8519,47.8597,66885.0
2018-02-07 13:00:00,61.65,61.8,61.51,61.7,164594.0,47.8674,47.9839,47.7587,47.9062,164594.0
2018-02-07 13:10:00,61.7,61.7,61.27,61.6,184693.0,47.9062,47.9062,47.5724,47.8286,184693.0
2018-02-07 13:20:00,61.6,61.63,61.22,61.58,149397.0,47.8286,47.8519,47.5335,47.8131,149397.0
2018-02-07 13:30:00,61.56,61.63,61.36,61.51,99355.0,47.7975,47.8519,47.6422,47.7587,99355.0
2018-02-07 13:40:00,61.51,61.73,61.51,61.62,111294.0,47.7587,47.9295,47.7587,47.8441,111294.0
2018-02-07 13:50:00,61.64,61.68,61.47,61.64,89301.0,47.8597,47.8907,47.7277,47.8597,89301.0
2018-02-07 14:00:00,61.63,61.67,61.48,61.54,242578.0,47.8519,47.8829,47.7354,47.782,242578.0
2018-02-07 14:10:00,61.55,61.64,61.55,61.62,91207.0,47.7898,47.8597,47.7898,47.8441,91207.0
2018-02-07 14:20:00,61.62,61.74,61.59,61.7,127666.0,47.8441,47.9373,47.8208,47.9062,127666.0
2018-02-07 14:30:00,61.7,61.79,61.66,61.71,133766.0,47.9062,47.9761,47.8752,47.914,133766.0
2018-02-07 14:40:00,61.71,61.76,61.55,61.6,243934.0,47.914,47.9528,47.7898,47.8286,243934.0
2018-02-07 14:50:00,61.6,61.74,61.55,61.73,164343.0,47.8286,47.9373,47.7898,47.9295,164343.0
2018-02-07 15:00:00,61.72,61.89,61.69,61.83,230566.0,47.9218,48.0538,47.8985,48.0072,230566.0
2018-02-07 15:10:00,61.84,62.0,61.79,61.87,240892.0,48.0149,48.1392,47.9761,48.0382,240892.0
2018-02-07 15:20:00,61.87,62.24,61.85,62.14,363300.0,48.0382,48.3255,48.0227,48.2479,363300.0
2018-02-07 15:30:00,62.15,62.51,62.11,62.42,370465.0,48.2556,48.5352,48.2246,48.4653,370465.0
2018-02-07 15:40:00,62.42,62.71,62.41,62.5,809144.0,48.4653,48.6904,48.4575,48.5274,809144.0
2018-02-07 15:50:00,62.5,62.77,62.49,62.62,1532760.0,48.5274,48.737,48.5196,48.6206,1532760.0
2018-02-08 09:30:00,62.55,63.4,62.53,63.28,435626.0,48.5662,49.2262,48.5507,49.133,435626.0
2018-02-08 09:40:00,63.28,63.61,63.1,63.59,345043.0,49.133,49.3892,48.9933,49.3737,345043.0
2018-02-08 09:50:00,63.6,64.33,63.56,64.28,707976.0,49.3815,49.9483,49.3504,49.9094,707976.0
2018-02-08 10:00:00,64.27,64.74,63.95,64.37,543764.0,49.9017,50.2666,49.6532,49.9793,543764.0
2018-02-08 10:10:00,64.37,64.77,64.32,64.61,565515.0,49.9793,50.2899,49.9405,50.1657,565515.0
2018-02-08 10:20:00,64.61,64.76,64.24,64.4,541948.0,50.1657,50.2821,49.8784,50.0026,541948.0
2018-02-08 10:30:00,64.4,64.62,64.33,64.51,455250.0,50.0026,50.1734,49.9483,50.088,455250.0
2018-02-08 10:40:00,64.52,64.71,64.45,64.51,280103.0,50.0958,50.2433,50.0414,50.088,280103.0
2018-02-08 10:50:00,64.5,64.51,63.96,64.02,339371.0,50.0803,50.088,49.661,49.7076,339371.0
2018-02-08 11:00:00,63.99,64.16,63.85,64.04,285279.0,49.6843,49.8163,49.5756,49.7231,285279.0
2018-02-08 11:10:00,64.03,64.13,63.86,64.02,286061.0,49.7153,49.793,49.5833,49.7076,286061.0
2018-02-08 11:20:00,64.0,64.04,63.36,63.41,259524.0,49.692,49.7231,49.1951,49.2339,259524.0
2018-02-08 11:30:00,63.41,63.89,63.29,63.71,292769.0,49.2339,49.6066,49.1408,49.4669,292769.0
2018-02-08 11:40:00,63.7,63.85,63.55,63.72,190836.0,49.4591,49.5756,49.3426,49.4746,190836.0
2018-02-08 11:50:00,63.72,64.03,63.59,63.64,166869.0,49.4746,49.7153,49.3737,49.4125,166869.0
2018-02-08 12:00:00,63.64,63.77,63.45,63.48,96460.0,49.4125,49.5135,49.265,49.2883,96460.0
2018-02-08 12:10:00,63.47,63.6,63.45,63.5,130393.0,49.2805,49.3815,49.265,49.3038,130393.0
2018-02-08 12:20:00,63.5,63.55,63.28,63.43,227392.0,49.3038,49.3426,49.133,49.2495,227392.0
2018-02-08 12:30:00,63.42,63.51,63.19,63.22,150545.0,49.2417,49.3116,49.0631,49.0864,150545.0
2018-02-08 12:40:00,63.2,63.54,63.2,63.36,460694.0,49.0709,49.3349,49.0709,49.1951,460694.0
2018-02-08 12:50:00,63.35,63.37,62.93,63.1,213692.0,49.1874,49.2029,48.8613,48.9933,213692.0
2018-02-08 13:00:00,63.09,63.12,62.77,63.0,204192.0,48.9855,49.0088,48.737,48.9156,204192.0
2018-02-08 13:10:00,63.02,63.15,62.89,62.97,108518.0,48.9311,49.0321,48.8302,48.8923,108518.0
2018-02-08 13:20:00,62.97,63.23,62.93,63.06,201082.0,48.8923,49.0942,48.8613,48.9622,201082.0
2018-02-08 13:30:00,63.04,63.3,62.96,63.28,141321.0,48.9467,49.1485,48.8845,49.133,141321.0
2018-02-08 13:40:00,63.28,63.6,63.21,63.48,290032.0,49.133,49.3815,49.0787,49.2883,290032.0
2018-02-08 13:50:00,63.47,63.77,63.45,63.67,231064.0,49.2805,49.5135,49.265,49.4358,231064.0
2018-02-08 14:00:00,63.65,63.69,63.44,63.52,163525.0,49.4203,49.4513,49.2572,49.3194,163525.0
2018-02-08 14:10:00,63.53,63.92,63.52,63.9,332897.0,49.3271,49.6299,49.3194,49.6144,332897.0
2018-02-08 14:20:00,63.9,64.01,63.72,63.83,350254.0,49.6144,49.6998,49.4746,49.5601,350254.0
2018-02-08 14:30:00,63.83,63.84,63.57,63.81,336403.0,49.5601,49.5678,49.3582,49.5445,336403.0
2018-02-08 14:40:00,63.79,63.9,63.64,63.77,175009.0,49.529,49.6144,49.4125,49.5135,175009.0
2018-02-08 14:50:00,63.78,63.82,63.62,63.71,267810.0,49.5212,49.5523,49.397,49.4669,267810.0
2018-02-08 15:00:00,63.71,64.03,63.63,63.63,283966.0,49.4669,49.7153,49.4048,49.4048,283966.0
2018-02-08 15:10:00,63.62,63.8,63.57,63.74,296324.0,49.397,49.5368,49.3582,49.4902,296324.0
2018-02-08 15:20:00,63.75,64.08,63.64,63.87,341240.0,49.4979,49.7542,49.4125,49.5911,341240.0
2018-02-08 15:30:00,63.88,64.02,63.62,63.62,363813.0,49.5989,49.7076,49.397,49.397,363813.0
2018-02-08 15:40:00,63.62,63.71,63.14,63.19,510787.0,49.397,49.4669,49.0243,49.0631,510787.0
2018-02-08 15:50:00,63.2,63.24,62.6,62.72,919741.0,49.0709,49.102,48.605,48.6982,919741.0
2018-02-09 09:30:00,63.3,63.32,62.38,62.67,384247.0,49.1485,49.1641,48.4342,48.6594,384247.0
2018-02-09 09:40:00,62.67,62.67,62.15,62.19,230164.0,48.6594,48.6594,48.2556,48.2867,230164.0
2018-02-09 09:50:00,62.21,62.26,61.75,61.75,191997.0,48.3022,48.341,47.9451,47.9451,191997.0
2018-02-09 10:00:00,61.77,62.12,61.74,62.07,196325.0,47.9606,48.2323,47.9373,48.1935,196325.0
2018-02-09 10:10:00,62.07,62.11,61.77,61.82,134807.0,48.1935,48.2246,47.9606,47.9994,134807.0
2018-02-09 10:20:00,61.82,61.87,61.49,61.54,211994.0,47.9994,48.0382,47.7432,47.782,211994.0
2018-02-09 10:30:00,61.54,61.56,61.13,61.15,204122.0,47.782,47.7975,47.4637,47.4792,204122.0
2018-02-09 10:40:00,61.16,61.16,60.57,60.73,263300.0,47.487,47.487,47.0289,47.1531,263300.0
2018-02-09 10:50:00,60.71,61.28,60.6,61.1,223589.0,47.1376,47.5801,47.0522,47.4404,223589.0
2018-02-09 11:00:00,61.09,61.46,61.03,61.35,209968.0,47.4326,47.7199,47.386,47.6345,209968.0
2018-02-09 11:10:00,61.34,61.54,61.09,61.27,211886.0,47.6267,47.782,47.4326,47.5724,211886.0
2018-02-09 11:20:00,61.27,61.49,61.14,61.33,227539.0,47.5724,47.7432,47.4714,47.619,227539.0
2018-02-09 11:30:00,61.32,61.59,61.3,61.45,191053.0,47.6112,47.8208,47.5957,47.7121,191053.0
2018-02-09 11:40:00,61.45,61.5,61.23,61.23,174687.0,47.7121,47.7509,47.5413,47.5413,174687.0
2018-02-09 11:50:00,61.22,61.32,61.05,61.06,173965.0,47.5335,47.6112,47.4016,47.4093,173965.0
2018-02-09 12:00:00,61.07,61.21,60.77,60.84,265762.0,47.4171,47.5258,47.1841,47.2385,265762.0
2018-02-09 12:10:00,60.81,61.06,60.8,61.0,277030.0,47.2152,47.4093,47.2074,47.3627,277030.0
2018-02-09 12:20:00,61.0,61.15,60.87,60.96,211766.0,47.3627,47.4792,47.2618,47.3317,211766.0
2018-02-09 12:30:00,60.93,61.15,60.75,60.79,181768.0,47.3084,47.4792,47.1686,47.1997,181768.0
2018-02-09 12:40:00,60.76,60.84,60.72,60.8,217676.0,47.1764,47.2385,47.1453,47.2074,217676.0
2018-02-09 12:50:00,60.8,61.33,60.79,61.31,315178.0,47.2074,47.619,47.1997,47.6034,315178.0
2018-02-09 13:00:00,61.31,61.36,61.07,61.28,332729.0,47.6034,47.6422,47.4171,47.5801,332729.0
2018-02-09 13:10:00,61.27,61.27,61.09,61.26,209927.0,47.5724,47.5724,47.4326,47.5646,209927.0
2018-02-09 13:20:00,61.26,61.38,61.16,61.32,362582.0,47.5646,47.6578,47.487,47.6112,362582.0
2018-02-09 13:30:00,61.29,61.4,61.12,61.18,243288.0,47.5879,47.6733,47.4559,47.5025,243288.0
2018-02-09 13:40:00,61.17,61.54,61.1,61.54,122241.0,47.4947,47.782,47.4404,47.782,122241.0
2018-02-09 13:50:00,61.55,61.95,61.51,61.71,210163.0,47.7898,48.1003,47.7587,47.914,210163.0
2018-02-09 14:00:00,61.7,62.37,61.69,62.06,275681.0,47.9062,48.4265,47.8985,48.1858,275681.0
2018-02-09 14:10:00,62.1,62.44,62.0,62.4,195097.0,48.2168,48.4808,48.1392,48.4497,195097.0
2018-02-09 14:20:00,62.41,62.55,62.23,62.25,190868.0,48.4575,48.5662,48.3177,48.3333,190868.0
2018-02-09 14:30:00,62.25,62.33,61.96,62.17,104972.0,48.3333,48.3954,48.1081,48.2712,104972.0
2018-02-09 14:40:00,62.17,62.24,61.98,62.05,99770.0,48.2712,48.3255,48.1236,48.178,99770.0
2018-02-09 14:50:00,62.04,62.26,62.03,62.06,117795.0,48.1702,48.341,48.1625,48.1858,117795.0
2018-02-09 15:00:00,62.07,62.13,61.76,61.91,194571.0,48.1935,48.2401,47.9528,48.0693,194571.0
2018-02-09 15:10:00,61.9,62.23,61.83,62.21,233604.0,48.0615,48.3177,48.0072,48.3022,233604.0
2018-02-09 15:20:00,62.22,62.4,62.13,62.24,224892.0,48.31,48.4497,48.2401,48.3255,224892.0
2018-02-09 15:30:00,62.24,62.49,62.21,62.38,263674.0,48.3255,48.5196,48.3022,48.4342,263674.0
2018-02-09 15:40:00,62.38,63.01,62.38,62.96,496859.0,48.4342,48.9234,48.4342,48.8845,496859.0
2018-02-09 15:50:00,62.96,63.25,62.51,62.71,746491.0,48.8845,49.1097,48.5352,48.6904,746491.0
2018-02-12 09:30:00,62.95,63.37,62.94,63.29,432857.0,48.8768,49.2029,48.869,49.1408,432857.0
2018-02-12 09:40:00,63.27,63.53,63.16,63.3,163656.0,49.1252,49.3271,49.0398,49.1485,163656.0
2018-02-12 09:50:00,63.3,63.35,62.96,62.97,107919.0,49.1485,49.1874,48.8845,48.8923,107919.0
2018-02-12 10:00:00,62.97,63.1,62.76,62.8,181973.0,48.8923,48.9933,48.7293,48.7603,181973.0
2018-02-12 10:10:00,62.8,62.8,62.42,62.51,152467.0,48.7603,48.7603,48.4653,48.5352,152467.0
2018-02-12 10:20:00,62.5,62.54,62.3,62.52,166577.0,48.5274,48.5584,48.3721,48.5429,166577.0
2018-02-12 10:30:00,62.5,62.9,62.41,62.81,122495.0,48.5274,48.838,48.4575,48.7681,122495.0
2018-02-12 10:40:00,62.82,62.93,62.69,62.87,121842.0,48.7758,48.8613,48.6749,48.8147,121842.0
2018-02-12 10:50:00,62.9,62.97,62.72,62.85,77974.0,48.838,48.8923,48.6982,48.7991,77974.0
2018-02-12 11:00:00,62.85,63.05,62.67,63.02,113550.0,48.7991,48.9544,48.6594,48.9311,113550.0
2018-02-12 11:10:00,63.01,63.39,62.99,63.24,112990.0,48.9234,49.2184,48.9078,49.102,112990.0
2018-02-12 11:20:00,63.25,63.25,63.09,63.16,114647.0,49.1097,49.1097,48.9855,49.0398,114647.0
2018-02-12 11:30:00,63.15,63.27,63.03,63.21,98714.0,49.0321,49.1252,48.9389,49.0787,98714.0
2018-02-12 11:40:00,63.22,63.29,63.17,63.21,69079.0,49.0864,49.1408,49.0476,49.0787,69079.0
2018-02-12 11:50:00,63.21,63.38,63.14,63.37,134935.0,49.0787,49.2107,49.0243,49.2029,134935.0
2018-02-12 12:00:00,63.38,63.38,63.21,63.33,83897.0,49.2107,49.2107,49.0787,49.1718,83897.0
2018-02-12 12:10:00,63.35,63.52,63.32,63.47,95128.0,49.1874,49.3194,49.1641,49.2805,95128.0
2018-02-12 12:20:00,63.47,63.49,63.37,63.49,95738.0,49.2805,49.2961,49.2029,49.2961,95738.0
2018-02-12 12:30:00,63.49,63.51,63.39,63.48,109877.0,49.2961,49.3116,49.2184,49.2883,109877.0
2018-02-12 12:40:00,63.48,63.48,63.29,63.33,98700.0,49.2883,49.2883,49.1408,49.1718,98700.0
2018-02-12 12:50:00,63.35,63.4,63.24,63.26,74480.0,49.1874,49.2262,49.102,49.1175,74480.0
2018-02-12 13:00:00,63.27,63.32,63.19,63.24,100036.0,49.1252,49.1641,49.0631,49.102,100036.0
2018-02-12 13:10:00,63.24,63.32,63.2,63.25,134920.0,49.102,49.1641,49.0709,49.1097,134920.0
2018-02-12 13:20:00,63.24,63.27,63.15,63.19,69119.0,49.102,49.1252,49.0321,49.0631,69119.0
2018-02-12 13:30:00,63.19,63.22,63.12,63.13,109703.0,49.0631,49.0864,49.0088,49.0165,109703.0
2018-02-12 13:40:00,63.14,63.21,63.1,63.19,77216.0,49.0243,49.0787,48.9933,49.0631,77216.0
2018-02-12 13:50:00,63.19,63.52,63.19,63.51,159994.0,49.0631,49.3194,49.0631,49.3116,159994.0
2018-02-12 14:00:00,63.51,63.55,63.49,63.51,112315.0,49.3116,49.3426,49.2961,49.3116,112315.0
2018-02-12 14:10:00,63.51,63.58,63.47,63.5,71096.0,49.3116,49.3659,49.2805,49.3038,71096.0
2018-02-12 14:20:00,63.5,63.54,63.41,63.48,83832.0,49.3038,49.3349,49.2339,49.2883,83832.0
2018-02-12 14:30:00,63.48,63.56,63.46,63.5,90218.0,49.2883,49.3504,49.2728,49.3038,90218.0
2018-02-12 14:40:00,63.5,63.51,63.36,63.37,74258.0,49.3038,49.3116,49.1951,49.2029,74258.0
2018-02-12 14:50:00,63.37,63.37,63.17,63.2,83059.0,49.2029,49.2029,49.0476,49.0709,83059.0
2018-02-12 15:00:00,63.2,63.48,63.18,63.43,90738.0,49.0709,49.2883,49.0554,49.2495,90738.0
2018-02-12 15:10:00,63.43,63.56,63.39,63.47,150506.0,49.2495,49.3504,49.2184,49.2805,150506.0
2018-02-12 15:20:00,63.47,63.59,63.42,63.47,142014.0,49.2805,49.3737,49.2417,49.2805,142014.0
2018-02-12 15:30:00,63.47,63.51,63.22,63.31,191820.0,49.2805,49.3116,49.0864,49.1563,191820.0
2018-02-12 15:40:00,63.32,63.41,63.0,63.13,275327.0,49.1641,49.2339,48.9156,49.0165,275327.0
2018-02-12 15:50:00,63.13,63.31,63.09,63.15,498324.0,49.0165,49.1563,48.9855,49.0321,498324.0
2018-02-13 09:30:00,62.8,63.0,62.69,62.88,195233.0,48.7603,48.9156,48.6749,48.8224,195233.0
2018-02-13 09:40:00,62.86,63.31,62.83,62.98,180629.0,48.8069,49.1563,48.7836,48.9001,180629.0
2018-02-13 09:50:00,62.98,63.16,62.93,63.08,151238.0,48.9001,49.0398,48.8613,48.9777,151238.0
2018-02-13 10:00:00,63.08,63.15,63.01,63.05,159512.0,48.9777,49.0321,48.9234,48.9544,159512.0
2018-02-13 10:10:00,63.04,63.14,62.9,62.99,69102.0,48.9467,49.0243,48.838,48.9078,69102.0
2018-02-13 10:20:00,63.0,63.5,63.0,63.45,165674.0,48.9156,49.3038,48.9156,49.265,165674.0
2018-02-13 10:30:00,63.45,63.52,63.19,63.33,137971.0,49.265,49.3194,49.0631,49.1718,137971.0
2018-02-13 10:40:00,63.33,63.54,63.28,63.48,112419.0,49.1718,49.3349,49.133,49.2883,112419.0
2018-02-13 10:50:00,63.47,63.47,63.36,63.39,83262.0,49.2805,49.2805,49.1951,49.2184,83262.0
2018-02-13 11:00:00,63.38,63.38,63.2,63.27,69795.0,49.2107,49.2107,49.0709,49.1252,69795.0
2018-02-13 11:10:00,63.29,63.34,63.19,63.29,63843.0,49.1408,49.1796,49.0631,49.1408,63843.0
2018-02-13 11:20:00,63.28,63.36,63.16,63.19,55281.0,49.133,49.1951,49.0398,49.0631,55281.0
2018-02-13 11:30:00,63.18,63.24,63.13,63.18,47688.0,49.0554,49.102,49.0165,49.0554,47688.0
2018-02-13 11:40:00,63.18,63.26,63.13,63.18,54159.0,49.0554,49.1175,49.0165,49.0554,54159.0
2018-02-13 11:50:00,63.18,63.22,63.08,63.18,58037.0,49.0554,49.0864,48.9777,49.0554,58037.0
2018-02-13 12:00:00,63.18,63.3,63.17,63.21,163009.0,49.0554,49.1485,49.0476,49.0787,163009.0
2018-02-13 12:10:00,63.21,63.49,63.21,63.43,549136.0,49.0787,49.2961,49.0787,49.2495,549136.0
2018-02-13 12:20:00,63.43,63.58,63.41,63.53,101619.0,49.2495,49.3659,49.2339,49.3271,101619.0
2018-02-13 12:30:00,63.52,63.53,63.32,63.35,47052.0,49.3194,49.3271,49.1641,49.1874,47052.0
2018-02-13 12:40:00,63.36,63.38,63.29,63.37,51543.0,49.1951,49.2107,49.1408,49.2029,51543.0
2018-02-13 12:50:00,63.37,63.44,63.35,63.36,78234.0,49.2029,49.2572,49.1874,49.1951,78234.0
2018-02-13 13:00:00,63.36,63.5,63.36,63.45,56706.0,49.1951,49.3038,49.1951,49.265,56706.0
2018-02-13 13:10:00,63.45,63.53,63.39,63.47,56852.0,49.265,49.3271,49.2184,49.2805,56852.0
2018-02-13 13:20:00,63.47,63.61,63.46,63.52,67032.0,49.2805,49.3892,49.2728,49.3194,67032.0
2018-02-13 13:30:00,63.52,63.6,63.46,63.58,31330.0,49.3194,49.3815,49.2728,49.3659,31330.0
2018-02-13 13:40:00,63.58,63.68,63.54,63.68,178719.0,49.3659,49.4436,49.3349,49.4436,178719.0
2018-02-13 13:50:00,63.68,63.88,63.68,63.81,251587.0,49.4436,49.5989,49.4436,49.5445,251587.0
2018-02-13 14:00:00,63.8,64.04,63.73,64.0,156570.0,49.5368,49.7231,49.4824,49.692,156570.0
2018-02-13 14:10:00,63.99,64.11,63.99,64.06,241255.0,49.6843,49.7775,49.6843,49.7386,241255.0
2018-02-13 14:20:00,64.06,64.07,63.83,63.85,87973.0,49.7386,49.7464,49.5601,49.5756,87973.0
2018-02-13 14:30:00,63.84,63.87,63.72,63.76,77339.0,49.5678,49.5911,49.4746,49.5057,77339.0
2018-02-13 14:40:00,63.77,63.8,63.74,63.77,50404.0,49.5135,49.5368,49.4902,49.5135,50404.0
2018-02-13 14:50:00,63.77,63.99,63.76,63.99,93405.0,49.5135,49.6843,49.5057,49.6843,93405.0
2018-02-13 15:00:00,63.98,63.98,63.84,63.88,63975.0,49.6765,49.6765,49.5678,49.5989,63975.0
2018-02-13 15:10:00,63.87,64.07,63.8,64.02,150539.0,49.5911,49.7464,49.5368,49.7076,150539.0
2018-02-13 15:20:00,64.01,64.03,63.92,63.99,123980.0,49.6998,49.7153,49.6299,49.6843,123980.0
2018-02-13 15:30:00,63.98,64.02,63.86,63.97,144501.0,49.6765,49.7076,49.5833,49.6688,144501.0
2018-02-13 15:40:00,63.97,63.99,63.74,63.9,270843.0,49.6688,49.6843,49.4902,49.6144,270843.0
2018-02-13 15:50:00,63.91,64.04,63.8,63.87,512830.0,49.6222,49.7231,49.5368,49.5911,512830.0
2018-02-14 09:30:00,63.59,64.51,63.27,64.28,496746.0,49.3737,50.088,49.1252,49.9094,496746.0
2018-02-14 09:40:00,64.24,64.97,64.2,64.85,302627.0,49.8784,50.4452,49.8473,50.352,302627.0
2018-02-14 09:50:00,64.87,65.01,64.62,64.67,389058.0,50.3675,50.4762,50.1734,50.2123,389058.0
2018-02-14 10:00:00,64.66,64.7,64.12,64.67,642216.0,50.2045,50.2356,49.7852,50.2123,642216.0
2018-02-14 10:10:00,64.68,64.85,64.47,64.7,184417.0,50.22,50.352,50.057,50.2356,184417.0
2018-02-14 10:20:00,64.71,64.8,64.4,64.47,202255.0,50.2433,50.3132,50.0026,50.057,202255.0
2018-02-14 10:30:00,64.44,64.52,64.13,64.36,501343.0,50.0337,50.0958,49.793,49.9716,501343.0
2018-02-14 10:40:00,64.36,64.44,64.13,64.16,187425.0,49.9716,50.0337,49.793,49.8163,187425.0
2018-02-14 10:50:00,64.17,64.23,64.07,64.15,142280.0,49.824,49.8706,49.7464,49.8085,142280.0
2018-02-14 11:00:00,64.16,64.26,63.87,64.0,155721.0,49.8163,49.8939,49.5911,49.692,155721.0
2018-02-14 11:10:00,64.01,64.16,63.93,64.16,128220.0,49.6998,49.8163,49.6377,49.8163,128220.0
2018-02-14 11:20:00,64.16,64.23,63.97,64.15,241081.0,49.8163,49.8706,49.6688,49.8085,241081.0
2018-02-14 11:30:00,64.16,64.16,63.92,64.12,109974.0,49.8163,49.8163,49.6299,49.7852,109974.0
2018-02-14 11:40:00,64.12,64.18,64.04,64.09,107260.0,49.7852,49.8318,49.7231,49.7619,107260.0
2018-02-14 11:50:00,64.08,64.27,63.98,64.27,119124.0,49.7542,49.9017,49.6765,49.9017,119124.0
2018-02-14 12:00:00,64.27,64.37,64.24,64.27,64316.0,49.9017,49.9793,49.8784,49.9017,64316.0
2018-02-14 12:10:00,64.28,64.68,64.24,64.68,135176.0,49.9094,50.22,49.8784,50.22,135176.0
2018-02-14 12:20:00,64.66,64.7,64.56,64.6,84693.0,50.2045,50.2356,50.1269,50.1579,84693.0
2018-02-14 12:30:00,64.59,64.61,64.48,64.57,79089.0,50.1501,50.1657,50.0647,50.1346,79089.0
2018-02-14 12:40:00,64.56,64.66,64.55,64.57,75933.0,50.1269,50.2045,50.1191,50.1346,75933.0
2018-02-14 12:50:00,64.56,64.62,64.51,64.54,58734.0,50.1269,50.1734,50.088,50.1113,58734.0
2018-02-14 13:00:00,64.54,64.98,64.51,64.95,139293.0,50.1113,50.453,50.088,50.4297,139293.0
2018-02-14 13:10:00,64.95,65.33,64.95,65.3,257626.0,50.4297,50.7247,50.4297,50.7014,257626.0
2018-02-14 13:20:00,65.3,65.49,65.25,65.26,196156.0,50.7014,50.8489,50.6626,50.6704,196156.0
2018-02-14 13:30:00,65.27,65.61,65.21,65.59,259515.0,50.6781,50.9421,50.6315,50.9266,259515.0
2018-02-14 13:40:00,65.59,65.75,65.5,65.73,189259.0,50.9266,51.0508,50.8567,51.0353,189259.0
2018-02-14 13:50:00,65.73,65.75,65.54,65.64,225312.0,51.0353,51.0508,50.8878,50.9654,225312.0
2018-02-14 14:00:00,65.64,65.78,65.62,65.66,214575.0,50.9654,51.0741,50.9499,50.9809,214575.0
2018-02-14 14:10:00,65.67,65.82,65.65,65.76,156694.0,50.9887,51.1052,50.9732,51.0586,156694.0
2018-02-14 14:20:00,65.76,65.76,65.54,65.62,171827.0,51.0586,51.0586,50.8878,50.9499,171827.0
2018-02-14 14:30:00,65.63,65.66,65.55,65.6,114379.0,50.9576,50.9809,50.8955,50.9343,114379.0
2018-02-14 14:40:00,65.61,65.74,65.48,65.52,185608.0,50.9421,51.043,50.8412,50.8722,185608.0
2018-02-14 14:50:00,65.51,65.64,65.5,65.61,168847.0,50.8645,50.9654,50.8567,50.9421,168847.0
2018-02-14 15:00:00,65.62,65.78,65.61,65.74,259261.0,50.9499,51.0741,50.9421,51.043,259261.0
2018-02-14 15:10:00,65.75,65.89,65.74,65.89,244729.0,51.0508,51.1595,51.043,51.1595,244729.0
2018-02-14 15:20:00,65.89,65.94,65.53,65.55,206839.0,51.1595,51.1983,50.88,50.8955,206839.0
2018-02-14 15:30:00,65.54,65.65,65.4,65.43,215914.0,50.8878,50.9732,50.7791,50.8024,215914.0
2018-02-14 15:40:00,65.43,65.57,65.34,65.5,248099.0,50.8024,50.9111,50.7325,50.8567,248099.0
2018-02-14 15:50:00,65.5,65.64,65.28,65.35,898334.0,50.8567,50.9654,50.6859,50.7402,898334.0
2018-02-15 09:30:00,67.31,68.15,67.29,67.59,1389993.0,52.2621,52.9143,52.2465,52.4795,1389993.0
2018-02-15 09:40:00,67.61,67.91,67.43,67.46,787379.0,52.495,52.7279,52.3552,52.3785,787379.0
2018-02-15 09:50:00,67.46,67.56,67.18,67.44,646736.0,52.3785,52.4562,52.1611,52.363,646736.0
2018-02-15 10:00:00,67.45,67.65,67.22,67.53,395477.0,52.3708,52.526,52.1922,52.4329,395477.0
2018-02-15 10:10:00,67.53,67.86,67.46,67.72,347731.0,52.4329,52.6891,52.3785,52.5804,347731.0
2018-02-15 10:20:00,67.72,67.89,67.64,67.68,235836.0,52.5804,52.7124,52.5183,52.5493,235836.0
2018-02-15 10:30:00,67.69,68.1,67.67,68.04,378366.0,52.5571,52.8754,52.5416,52.8289,378366.0
2018-02-15 10:40:00,68.05,68.17,67.78,67.8,292505.0,52.8366,52.9298,52.627,52.6425,292505.0
2018-02-15 10:50:00,67.8,67.82,67.56,67.57,299978.0,52.6425,52.658,52.4562,52.4639,299978.0
2018-02-15 11:00:00,67.58,68.02,67.44,67.87,442338.0,52.4717,52.8133,52.363,52.6969,442338.0
2018-02-15 11:10:00,67.88,68.08,67.56,67.69,271581.0,52.7046,52.8599,52.4562,52.5571,271581.0
2018-02-15 11:20:00,67.69,67.81,67.53,67.81,277241.0,52.5571,52.6503,52.4329,52.6503,277241.0
2018-02-15 11:30:00,67.81,67.98,67.75,67.9,166475.0,52.6503,52.7823,52.6037,52.7202,166475.0
2018-02-15 11:40:00,67.91,68.18,67.89,68.14,261572.0,52.7279,52.9376,52.7124,52.9065,261572.0
2018-02-15 11:50:00,68.13,68.3,68.09,68.3,210000.0,52.8987,53.0307,52.8677,53.0307,210000.0
2018-02-15 12:00:00,68.3,68.48,68.1,68.47,256508.0,53.0307,53.1705,52.8754,53.1627,256508.0
2018-02-15 12:10:00,68.48,68.59,68.25,68.26,262921.0,53.1705,53.2559,52.9919,52.9997,262921.0
2018-02-15 12:20:00,68.27,68.34,68.09,68.3,178540.0,53.0074,53.0618,52.8677,53.0307,178540.0
2018-02-15 12:30:00,68.29,68.75,68.28,68.75,229006.0,53.023,53.3801,53.0152,53.3801,229006.0
2018-02-15 12:40:00,68.75,68.78,68.35,68.52,310141.0,53.3801,53.4034,53.0696,53.2015,310141.0
2018-02-15 12:50:00,68.52,68.99,68.51,68.97,307126.0,53.2015,53.5665,53.1938,53.5509,307126.0
2018-02-15 13:00:00,68.97,69.39,68.91,69.02,473717.0,53.5509,53.877,53.5044,53.5898,473717.0
2018-02-15 13:10:00,69.01,69.11,68.91,68.99,224639.0,53.582,53.6596,53.5044,53.5665,224639.0
2018-02-15 13:20:00,68.98,69.03,68.91,68.95,243454.0,53.5587,53.5975,53.5044,53.5354,243454.0
2018-02-15 13:30:00,68.95,69.03,68.84,69.0,238673.0,53.5354,53.5975,53.45,53.5742,238673.0
2018-02-15 13:40:00,69.0,69.23,68.99,69.18,173325.0,53.5742,53.7528,53.5665,53.714,173325.0
2018-02-15 13:50:00,69.19,69.31,69.12,69.31,146299.0,53.7218,53.8149,53.6674,53.8149,146299.0
2018-02-15 14:00:00,69.29,69.44,69.26,69.36,203256.0,53.7994,53.9159,53.7761,53.8538,203256.0
2018-02-15 14:10:00,69.37,69.43,69.06,69.09,205343.0,53.8615,53.9081,53.6208,53.6441,205343.0
2018-02-15 14:20:00,69.09,69.17,68.95,69.17,173429.0,53.6441,53.7062,53.5354,53.7062,173429.0
2018-02-15 14:30:00,69.16,69.25,69.13,69.25,130266.0,53.6985,53.7683,53.6752,53.7683,130266.0
2018-02-15 14:40:00,69.24,69.26,68.95,68.97,151317.0,53.7606,53.7761,53.5354,53.5509,151317.0
2018-02-15 14:50:00,68.96,68.97,68.75,68.83,215480.0,53.5432,53.5509,53.3801,53.4422,215480.0
2018-02-15 15:00:00,68.82,69.09,68.81,69.08,192271.0,53.4345,53.6441,53.4267,53.6364,192271.0
2018-02-15 15:10:00,69.08,69.11,69.02,69.07,209168.0,53.6364,53.6596,53.5898,53.6286,209168.0
2018-02-15 15:20:00,69.06,69.08,69.0,69.06,268717.0,53.6208,53.6364,53.5742,53.6208,268717.0
2018-02-15 15:30:00,69.06,69.11,68.75,68.78,519430.0,53.6208,53.6596,53.3801,53.4034,519430.0
2018-02-15 15:40:00,68.78,68.82,68.52,68.78,478418.0,53.4034,53.4345,53.2015,53.4034,478418.0
2018-02-15 15:50:00,68.77,69.03,68.58,69.01,1080767.0,53.3957,53.5975,53.2481,53.582,1080767.0
2018-02-16 09:30:00,68.86,69.69,68.69,69.66,810132.0,53.4655,54.11,53.3335,54.0867,810132.0
2018-02-16 09:40:00,69.67,70.05,69.64,69.72,509882.0,54.0944,54.3895,54.0712,54.1333,509882.0
2018-02-16 09:50:00,69.74,69.8,69.08,69.14,283392.0,54.1488,54.1954,53.6364,53.6829,283392.0
2018-02-16 10:00:00,69.14,69.44,69.07,69.38,247736.0,53.6829,53.9159,53.6286,53.8693,247736.0
2018-02-16 10:10:00,69.39,69.42,68.86,68.92,257661.0,53.877,53.9003,53.4655,53.5121,257661.0
2018-02-16 10:20:00,68.92,69.09,68.81,69.09,291134.0,53.5121,53.6441,53.4267,53.6441,291134.0
2018-02-16 10:30:00,69.09,69.1,68.83,68.86,224529.0,53.6441,53.6519,53.4422,53.4655,224529.0
2018-02-16 10:40:00,68.86,68.95,68.69,68.81,216378.0,53.4655,53.5354,53.3335,53.4267,216378.0
2018-02-16 10:50:00,68.81,68.83,68.53,68.61,244021.0,53.4267,53.4422,53.2093,53.2714,244021.0
2018-02-16 11:00:00,68.62,68.98,68.52,68.96,190491.0,53.2792,53.5587,53.2015,53.5432,190491.0
2018-02-16 11:10:00,68.96,69.1,68.9,68.98,149358.0,53.5432,53.6519,53.4966,53.5587,149358.0
2018-02-16 11:20:00,68.98,69.15,68.97,69.0,175184.0,53.5587,53.6907,53.5509,53.5742,175184.0
2018-02-16 11:30:00,69.01,69.08,68.97,69.06,93863.0,53.582,53.6364,53.5509,53.6208,93863.0
2018-02-16 11:40:00,69.06,69.08,69.01,69.06,93916.0,53.6208,53.6364,53.582,53.6208,93916.0
2018-02-16 11:50:00,69.06,69.23,69.06,69.15,162054.0,53.6208,53.7528,53.6208,53.6907,162054.0
2018-02-16 12:00:00,69.15,69.34,69.13,69.25,134588.0,53.6907,53.8382,53.6752,53.7683,134588.0
2018-02-16 12:10:00,69.26,69.49,69.25,69.47,137009.0,53.7761,53.9547,53.7683,53.9392,137009.0
2018-02-16 12:20:00,69.47,69.54,69.34,69.54,133971.0,53.9392,53.9935,53.8382,53.9935,133971.0
2018-02-16 12:30:00,69.54,69.66,69.49,69.6,109221.0,53.9935,54.0867,53.9547,54.0401,109221.0
2018-02-16 12:40:00,69.59,69.87,69.59,69.85,162440.0,54.0323,54.2497,54.0323,54.2342,162440.0
2018-02-16 12:50:00,69.86,69.86,69.52,69.56,143913.0,54.242,54.242,53.978,54.009,143913.0
2018-02-16 13:00:00,69.56,69.71,69.52,69.66,94000.0,54.009,54.1255,53.978,54.0867,94000.0
2018-02-16 13:10:00,69.66,69.67,69.3,69.33,272204.0,54.0867,54.0944,53.8072,53.8305,272204.0
2018-02-16 13:20:00,69.33,69.39,69.01,69.04,305589.0,53.8305,53.877,53.582,53.6053,305589.0
2018-02-16 13:30:00,69.05,69.08,68.75,68.89,285967.0,53.6131,53.6364,53.3801,53.4888,285967.0
2018-02-16 13:40:00,68.87,69.22,68.86,69.01,116274.0,53.4733,53.7451,53.4655,53.582,116274.0
2018-02-16 13:50:00,69.01,69.08,68.82,68.87,119783.0,53.582,53.6364,53.4345,53.4733,119783.0
2018-02-16 14:00:00,68.87,69.07,68.85,68.85,117837.0,53.4733,53.6286,53.4578,53.4578,117837.0
2018-02-16 14:10:00,68.85,68.93,68.7,68.79,224694.0,53.4578,53.5199,53.3413,53.4112,224694.0
2018-02-16 14:20:00,68.79,68.8,68.63,68.77,268055.0,53.4112,53.4189,53.287,53.3957,268055.0
2018-02-16 14:30:00,68.77,68.88,68.71,68.83,179377.0,53.3957,53.4811,53.3491,53.4422,179377.0
2018-02-16 14:40:00,68.82,68.85,68.66,68.81,144085.0,53.4345,53.4578,53.3102,53.4267,144085.0
2018-02-16 14:50:00,68.8,68.85,68.7,68.84,170087.0,53.4189,53.4578,53.3413,53.45,170087.0
2018-02-16 15:00:00,68.83,68.98,68.78,68.96,210532.0,53.4422,53.5587,53.4034,53.5432,210532.0
2018-02-16 15:10:00,68.96,69.0,68.85,68.93,187281.0,53.5432,53.5742,53.4578,53.5199,187281.0
2018-02-16 15:20:00,68.93,69.07,68.91,69.01,183520.0,53.5199,53.6286,53.5044,53.582,183520.0
2018-02-16 15:30:00,69.01,69.03,68.82,68.92,233015.0,53.582,53.5975,53.4345,53.5121,233015.0
2018-02-16 15:40:00,68.92,69.08,68.82,69.03,314802.0,53.5121,53.6364,53.4345,53.5975,314802.0
2018-02-16 15:50:00,69.02,69.09,68.86,68.95,607074.0,53.5898,53.6441,53.4655,53.5354,607074.0
2018-02-20 09:30:00,68.49,68.83,68.38,68.5,238807.0,53.1783,53.4422,53.0928,53.186,238807.0
2018-02-20 09:40:00,68.52,68.69,68.38,68.42,242041.0,53.2015,53.3335,53.0928,53.1239,242041.0
2018-02-20 09:50:00,68.41,68.5,68.25,68.39,276133.0,53.1161,53.186,52.9919,53.1006,276133.0
2018-02-20 10:00:00,68.4,68.51,68.3,68.4,190824.0,53.1084,53.1938,53.0307,53.1084,190824.0
2018-02-20 10:10:00,68.39,68.52,68.17,68.23,126244.0,53.1006,53.2015,52.9298,52.9764,126244.0
2018-02-20 10:20:00,68.23,68.38,68.11,68.38,165767.0,52.9764,53.0928,52.8832,53.0928,165767.0
2018-02-20 10:30:00,68.38,68.38,67.87,68.16,224008.0,53.0928,53.0928,52.6969,52.922,224008.0
2018-02-20 10:40:00,68.16,68.16,67.91,67.95,301295.0,52.922,52.922,52.7279,52.759,301295.0
2018-02-20 10:50:00,67.95,68.05,67.81,67.9,164512.0,52.759,52.8366,52.6503,52.7202,164512.0
2018-02-20 11:00:00,67.91,68.22,67.76,68.11,295213.0,52.7279,52.9686,52.6115,52.8832,295213.0
2018-02-20 11:10:00,68.12,68.26,67.99,68.17,154810.0,52.891,52.9997,52.79,52.9298,154810.0
2018-02-20 11:20:00,68.17,68.32,68.08,68.12,220651.0,52.9298,53.0463,52.8599,52.891,220651.0
2018-02-20 11:30:00,68.13,68.21,67.97,68.03,130883.0,52.8987,52.9609,52.7745,52.8211,130883.0
2018-02-20 11:40:00,68.03,68.05,67.77,67.89,152360.0,52.8211,52.8366,52.6192,52.7124,152360.0
2018-02-20 11:50:00,67.9,68.03,67.79,68.02,117752.0,52.7202,52.8211,52.6347,52.8133,117752.0
2018-02-20 12:00:00,68.01,68.07,67.93,68.04,109174.0,52.8056,52.8521,52.7434,52.8289,109174.0
2018-02-20 12:10:00,68.03,68.15,68.01,68.12,124378.0,52.8211,52.9143,52.8056,52.891,124378.0
2018-02-20 12:20:00,68.12,68.13,67.91,67.97,87942.0,52.891,52.8987,52.7279,52.7745,87942.0
2018-02-20 12:30:00,67.97,68.04,67.88,67.99,68964.0,52.7745,52.8289,52.7046,52.79,68964.0
2018-02-20 12:40:00,67.99,68.08,67.95,68.01,75776.0,52.79,52.8599,52.759,52.8056,75776.0
2018-02-20 12:50:00,68.01,68.07,67.92,67.95,135825.0,52.8056,52.8521,52.7357,52.759,135825.0
2018-02-20 13:00:00,67.93,68.01,67.78,67.81,195702.0,52.7434,52.8056,52.627,52.6503,195702.0
2018-02-20 13:10:00,67.81,67.93,67.73,67.84,63708.0,52.6503,52.7434,52.5882,52.6736,63708.0
2018-02-20 13:20:00,67.84,67.85,67.69,67.84,90359.0,52.6736,52.6813,52.5571,52.6736,90359.0
2018-02-20 13:30:00,67.88,67.91,67.8,67.84,67010.0,52.7046,52.7279,52.6425,52.6736,67010.0
2018-02-20 13:40:00,67.83,68.0,67.82,67.96,60004.0,52.6658,52.7978,52.658,52.7667,60004.0
2018-02-20 13:50:00,67.95,68.05,67.87,68.03,75891.0,52.759,52.8366,52.6969,52.8211,75891.0
2018-02-20 14:00:00,68.02,68.1,67.86,67.9,186342.0,52.8133,52.8754,52.6891,52.7202,186342.0
2018-02-20 14:10:00,67.9,67.92,67.69,67.76,88571.0,52.7202,52.7357,52.5571,52.6115,88571.0
2018-02-20 14:20:00,67.75,67.82,67.67,67.71,60701.0,52.6037,52.658,52.5416,52.5726,60701.0
2018-02-20 14:30:00,67.72,67.83,67.71,67.74,56192.0,52.5804,52.6658,52.5726,52.5959,56192.0
2018-02-20 14:40:00,67.74,67.78,67.59,67.64,81699.0,52.5959,52.627,52.4795,52.5183,81699.0
2018-02-20 14:50:00,67.63,67.69,67.5,67.51,111313.0,52.5105,52.5571,52.4096,52.4173,111313.0
2018-02-20 15:00:00,67.52,67.56,67.33,67.35,148406.0,52.4251,52.4562,52.2776,52.2931,148406.0
2018-02-20 15:10:00,67.36,67.48,67.3,67.33,114946.0,52.3009,52.3941,52.2543,52.2776,114946.0
2018-02-20 15:20:00,67.33,67.33,67.16,67.3,149844.0,52.2776,52.2776,52.1456,52.2543,149844.0
2018-02-20 15:30:00,67.29,67.33,67.11,67.12,291959.0,52.2465,52.2776,52.1068,52.1145,291959.0
2018-02-20 15:40:00,67.12,67.25,67.04,67.24,398821.0,52.1145,52.2155,52.0524,52.2077,398821.0
2018-02-20 15:50:00,67.24,67.5,67.24,67.34,764889.0,52.2077,52.4096,52.2077,52.2853,764889.0
2018-02-21 09:30:00,67.34,67.6,67.06,67.6,196621.0,52.2853,52.4872,52.0679,52.4872,196621.0
2018-02-21 09:40:00,67.6,67.6,67.33,67.43,84736.0,52.4872,52.4872,52.2776,52.3552,84736.0
2018-02-21 09:50:00,67.43,67.45,67.09,67.11,112427.0,52.3552,52.3708,52.0912,52.1068,112427.0
2018-02-21 10:00:00,67.11,67.22,66.98,67.07,191210.0,52.1068,52.1922,52.0058,52.0757,191210.0
2018-02-21 10:10:00,67.08,67.08,66.84,66.98,139484.0,52.0835,52.0835,51.8971,52.0058,139484.0
2018-02-21 10:20:00,66.99,67.02,66.93,66.98,162456.0,52.0136,52.0369,51.967,52.0058,162456.0
2018-02-21 10:30:00,66.98,67.0,66.92,67.0,100095.0,52.0058,52.0214,51.9592,52.0214,100095.0
2018-02-21 10:40:00,67.0,67.18,66.96,67.15,128780.0,52.0214,52.1611,51.9903,52.1378,128780.0
2018-02-21 10:50:00,67.15,67.23,67.1,67.13,127743.0,52.1378,52.1999,52.099,52.1223,127743.0
2018-02-21 11:00:00,67.14,67.28,67.13,67.22,184936.0,52.1301,52.2388,52.1223,52.1922,184936.0
2018-02-21 11:10:00,67.22,67.34,67.19,67.31,109632.0,52.1922,52.2853,52.1689,52.2621,109632.0
2018-02-21 11:20:00,67.31,67.48,67.23,67.46,63189.0,52.2621,52.3941,52.1999,52.3785,63189.0
2018-02-21 11:30:00,67.46,67.49,67.36,67.38,68407.0,52.3785,52.4018,52.3009,52.3164,68407.0
2018-02-21 11:40:00,67.38,67.39,67.12,67.17,312666.0,52.3164,52.3242,52.1145,52.1534,312666.0
2018-02-21 11:50:00,67.16,67.35,67.16,67.3,82778.0,52.1456,52.2931,52.1456,52.2543,82778.0
2018-02-21 12:00:00,67.31,67.37,67.28,67.32,140160.0,52.2621,52.3086,52.2388,52.2698,140160.0
2018-02-21 12:10:00,67.33,67.34,67.25,67.28,82341.0,52.2776,52.2853,52.2155,52.2388,82341.0
2018-02-21 12:20:00,67.28,67.28,67.15,67.17,106710.0,52.2388,52.2388,52.1378,52.1534,106710.0
2018-02-21 12:30:00,67.18,67.25,67.09,67.09,102423.0,52.1611,52.2155,52.0912,52.0912,102423.0
2018-02-21 12:40:00,67.09,67.13,67.02,67.1,103874.0,52.0912,52.1223,52.0369,52.099,103874.0
2018-02-21 12:50:00,67.1,67.14,67.06,67.13,167266.0,52.099,52.1301,52.0679,52.1223,167266.0
2018-02-21 13:00:00,67.14,67.17,67.1,67.11,55880.0,52.1301,52.1534,52.099,52.1068,55880.0
2018-02-21 13:10:00,67.11,67.26,67.05,67.23,131494.0,52.1068,52.2232,52.0602,52.1999,131494.0
2018-02-21 13:20:00,67.22,67.33,67.17,67.3,186983.0,52.1922,52.2776,52.1534,52.2543,186983.0
2018-02-21 13:30:00,67.31,67.31,67.18,67.2,95031.0,52.2621,52.2621,52.1611,52.1766,95031.0
2018-02-21 13:40:00,67.2,67.34,67.16,67.29,74973.0,52.1766,52.2853,52.1456,52.2465,74973.0
2018-02-21 13:50:00,67.29,67.47,67.28,67.46,51515.0,52.2465,52.3863,52.2388,52.3785,51515.0
2018-02-21 14:00:00,67.46,67.6,67.4,67.51,232156.0,52.3785,52.4872,52.3319,52.4173,232156.0
2018-02-21 14:10:00,67.5,67.65,67.45,67.65,214033.0,52.4096,52.526,52.3708,52.526,214033.0
2018-02-21 14:20:00,67.65,67.71,67.54,67.56,143610.0,52.526,52.5726,52.4406,52.4562,143610.0
2018-02-21 14:30:00,67.55,67.69,67.53,67.68,161407.0,52.4484,52.5571,52.4329,52.5493,161407.0
2018-02-21 14:40:00,67.67,67.75,67.36,67.38,216748.0,52.5416,52.6037,52.3009,52.3164,216748.0
2018-02-21 14:50:00,67.38,67.44,67.22,67.34,154202.0,52.3164,52.363,52.1922,52.2853,154202.0
2018-02-21 15:00:00,67.34,67.34,66.93,67.05,136766.0,52.2853,52.2853,51.967,52.0602,136766.0
2018-02-21 15:10:00,67.0,67.07,66.82,66.95,123988.0,52.0214,52.0757,51.8816,51.9825,123988.0
2018-02-21 15:20:00,66.95,67.12,66.81,67.1,174348.0,51.9825,52.1145,51.8738,52.099,174348.0
2018-02-21 15:30:00,67.09,67.24,66.97,67.01,145378.0,52.0912,52.2077,51.9981,52.0291,145378.0
2018-02-21 15:40:00,67.01,67.07,66.82,67.03,390063.0,52.0291,52.0757,51.8816,52.0447,390063.0
2018-02-21 15:50:00,67.03,67.06,66.51,66.53,505489.0,52.0447,52.0679,51.6409,51.6564,505489.0
2018-02-22 09:30:00,67.0,67.0,66.52,66.64,180137.0,52.0214,52.0214,51.6487,51.7418,180137.0
2018-02-22 09:40:00,66.63,66.83,66.61,66.74,77590.0,51.7341,51.8894,51.7185,51.8195,77590.0
2018-02-22 09:50:00,66.74,66.76,66.3,66.56,210539.0,51.8195,51.835,51.4779,51.6797,210539.0
2018-02-22 10:00:00,66.55,66.6,66.34,66.42,178637.0,51.672,51.7108,51.5089,51.571,178637.0
2018-02-22 10:10:00,66.4,66.46,66.17,66.18,224332.0,51.5555,51.6021,51.3769,51.3847,224332.0
2018-02-22 10:20:00,66.19,66.35,66.17,66.3,80446.0,51.3924,51.5167,51.3769,51.4779,80446.0
2018-02-22 10:30:00,66.32,66.48,66.32,66.43,91385.0,51.4934,51.6176,51.4934,51.5788,91385.0
2018-02-22 10:40:00,66.43,66.45,66.26,66.28,93257.0,51.5788,51.5943,51.4468,51.4623,93257.0
2018-02-22 10:50:00,66.3,66.41,66.28,66.4,143325.0,51.4779,51.5633,51.4623,51.5555,143325.0
2018-02-22 11:00:00,66.39,66.75,66.34,66.62,110836.0,51.5477,51.8273,51.5089,51.7263,110836.0
2018-02-22 11:10:00,66.62,66.64,66.5,66.59,91185.0,51.7263,51.7418,51.6331,51.703,91185.0
2018-02-22 11:20:00,66.59,66.69,66.58,66.62,98060.0,51.703,51.7807,51.6953,51.7263,98060.0
2018-02-22 11:30:00,66.61,66.65,66.53,66.59,86353.0,51.7185,51.7496,51.6564,51.703,86353.0
2018-02-22 11:40:00,66.59,66.8,66.59,66.69,70085.0,51.703,51.8661,51.703,51.7807,70085.0
2018-02-22 11:50:00,66.68,66.69,66.44,66.46,66862.0,51.7729,51.7807,51.5866,51.6021,66862.0
2018-02-22 12:00:00,66.46,66.63,66.45,66.57,97471.0,51.6021,51.7341,51.5943,51.6875,97471.0
2018-02-22 12:10:00,66.57,66.63,66.52,66.58,63165.0,51.6875,51.7341,51.6487,51.6953,63165.0
2018-02-22 12:20:00,66.58,66.69,66.53,66.57,152741.0,51.6953,51.7807,51.6564,51.6875,152741.0
2018-02-22 12:30:00,66.58,66.6,66.54,66.58,65986.0,51.6953,51.7108,51.6642,51.6953,65986.0
2018-02-22 12:40:00,66.59,66.6,66.43,66.45,84045.0,51.703,51.7108,51.5788,51.5943,84045.0
2018-02-22 12:50:00,66.45,66.6,66.36,66.55,110564.0,51.5943,51.7108,51.5244,51.672,110564.0
2018-02-22 13:00:00,66.54,66.6,66.44,66.49,87528.0,51.6642,51.7108,51.5866,51.6254,87528.0
2018-02-22 13:10:00,66.5,66.51,66.28,66.28,74391.0,51.6331,51.6409,51.4623,51.4623,74391.0
2018-02-22 13:20:00,66.29,66.45,66.26,66.39,63180.0,51.4701,51.5943,51.4468,51.5477,63180.0
2018-02-22 13:30:00,66.39,66.43,66.3,66.41,62052.0,51.5477,51.5788,51.4779,51.5633,62052.0
2018-02-22 13:40:00,66.41,66.41,66.2,66.23,55629.0,51.5633,51.5633,51.4002,51.4235,55629.0
2018-02-22 13:50:00,66.22,66.42,66.21,66.35,64280.0,51.4157,51.571,51.408,51.5167,64280.0
2018-02-22 14:00:00,66.35,66.43,66.33,66.33,55650.0,51.5167,51.5788,51.5011,51.5011,55650.0
2018-02-22 14:10:00,66.34,66.35,66.25,66.27,56770.0,51.5089,51.5167,51.439,51.4546,56770.0
2018-02-22 14:20:00,66.27,66.43,66.2,66.42,54467.0,51.4546,51.5788,51.4002,51.571,54467.0
2018-02-22 14:30:00,66.43,66.46,66.36,66.39,67671.0,51.5788,51.6021,51.5244,51.5477,67671.0
2018-02-22 14:40:00,66.38,66.38,66.18,66.19,75281.0,51.54,51.54,51.3847,51.3924,75281.0
2018-02-22 14:50:00,66.18,66.22,66.04,66.06,105234.0,51.3847,51.4157,51.276,51.2915,105234.0
2018-02-22 15:00:00,66.06,66.29,66.04,66.11,155453.0,51.2915,51.4701,51.276,51.3303,155453.0
2018-02-22 15:10:00,66.12,66.27,66.11,66.25,104995.0,51.3381,51.4546,51.3303,51.439,104995.0
2018-02-22 15:20:00,66.26,66.29,66.15,66.18,96494.0,51.4468,51.4701,51.3614,51.3847,96494.0
2018-02-22 15:30:00,66.19,66.21,66.03,66.09,202349.0,51.3924,51.408,51.2682,51.3148,202349.0
2018-02-22 15:40:00,66.09,66.22,65.86,65.91,338753.0,51.3148,51.4157,51.1362,51.175,338753.0
2018-02-22 15:50:00,65.91,66.16,65.89,65.94,528785.0,51.175,51.3692,51.1595,51.1983,528785.0
2018-02-23 09:30:00,66.17,66.77,66.17,66.61,152897.0,51.3769,51.8428,51.3769,51.7185,152897.0
2018-02-23 09:40:00,66.59,66.69,66.47,66.67,64665.0,51.703,51.7807,51.6098,51.7651,64665.0
2018-02-23 09:50:00,66.67,66.93,66.63,66.9,106640.0,51.7651,51.967,51.7341,51.9437,106640.0
2018-02-23 10:00:00,66.9,67.07,66.78,66.89,208186.0,51.9437,52.0757,51.8505,51.936,208186.0
2018-02-23 10:10:00,66.89,66.97,66.78,66.92,99052.0,51.936,51.9981,51.8505,51.9592,99052.0
2018-02-23 10:20:00,66.92,67.0,66.88,66.9,91627.0,51.9592,52.0214,51.9282,51.9437,91627.0
2018-02-23 10:30:00,66.88,67.19,66.85,67.13,107521.0,51.9282,52.1689,51.9049,52.1223,107521.0
2018-02-23 10:40:00,67.15,67.22,67.08,67.09,81462.0,52.1378,52.1922,52.0835,52.0912,81462.0
2018-02-23 10:50:00,67.09,67.2,67.08,67.11,84200.0,52.0912,52.1766,52.0835,52.1068,84200.0
2018-02-23 11:00:00,67.1,67.15,67.08,67.12,66397.0,52.099,52.1378,52.0835,52.1145,66397.0
2018-02-23 11:10:00,67.12,67.13,66.87,66.9,59184.0,52.1145,52.1223,51.9204,51.9437,59184.0
2018-02-23 11:20:00,66.89,67.1,66.89,67.1,56919.0,51.936,52.099,51.936,52.099,56919.0
2018-02-23 11:30:00,67.12,67.15,67.04,67.11,66576.0,52.1145,52.1378,52.0524,52.1068,66576.0
2018-02-23 11:40:00,67.1,67.15,67.09,67.09,51554.0,52.099,52.1378,52.0912,52.0912,51554.0
2018-02-23 11:50:00,67.09,67.15,67.06,67.13,55631.0,52.0912,52.1378,52.0679,52.1223,55631.0
2018-02-23 12:00:00,67.12,67.29,67.12,67.2,66542.0,52.1145,52.2465,52.1145,52.1766,66542.0
2018-02-23 12:10:00,67.2,67.3,67.2,67.24,39057.0,52.1766,52.2543,52.1766,52.2077,39057.0
2018-02-23 12:20:00,67.25,67.3,67.15,67.15,39376.0,52.2155,52.2543,52.1378,52.1378,39376.0
2018-02-23 12:30:00,67.15,67.19,67.11,67.16,49829.0,52.1378,52.1689,52.1068,52.1456,49829.0
2018-02-23 12:40:00,67.17,67.22,67.13,67.22,41602.0,52.1534,52.1922,52.1223,52.1922,41602.0
2018-02-23 12:50:00,67.21,67.26,67.15,67.24,67241.0,52.1844,52.2232,52.1378,52.2077,67241.0
2018-02-23 13:00:00,67.24,67.3,67.13,67.18,105433.0,52.2077,52.2543,52.1223,52.1611,105433.0
2018-02-23 13:10:00,67.19,67.21,67.1,67.15,25437.0,52.1689,52.1844,52.099,52.1378,25437.0
2018-02-23 13:20:00,67.15,67.21,67.12,67.16,23929.0,52.1378,52.1844,52.1145,52.1456,23929.0
2018-02-23 13:30:00,67.17,67.35,67.16,67.33,57481.0,52.1534,52.2931,52.1456,52.2776,57481.0
2018-02-23 13:40:00,67.33,67.44,67.31,67.43,47512.0,52.2776,52.363,52.2621,52.3552,47512.0
2018-02-23 13:50:00,67.43,67.46,67.4,67.42,60008.0,52.3552,52.3785,52.3319,52.3475,60008.0
2018-02-23 14:00:00,67.42,67.43,67.31,67.36,82739.0,52.3475,52.3552,52.2621,52.3009,82739.0
2018-02-23 14:10:00,67.37,67.49,67.36,67.44,87119.0,52.3086,52.4018,52.3009,52.363,87119.0
2018-02-23 14:20:00,67.44,67.61,67.44,67.6,89996.0,52.363,52.495,52.363,52.4872,89996.0
2018-02-23 14:30:00,67.61,67.72,67.4,67.47,145223.0,52.495,52.5804,52.3319,52.3863,145223.0
2018-02-23 14:40:00,67.46,67.62,67.42,67.61,53406.0,52.3785,52.5028,52.3475,52.495,53406.0
2018-02-23 14:50:00,67.61,67.68,67.54,67.64,102091.0,52.495,52.5493,52.4406,52.5183,102091.0
2018-02-23 15:00:00,67.65,67.77,67.65,67.73,90892.0,52.526,52.6192,52.526,52.5882,90892.0
2018-02-23 15:10:00,67.74,67.79,67.69,67.71,103711.0,52.5959,52.6347,52.5571,52.5726,103711.0
2018-02-23 15:20:00,67.72,68.0,67.7,67.95,172095.0,52.5804,52.7978,52.5649,52.759,172095.0
2018-02-23 15:30:00,67.96,68.03,67.73,67.74,142821.0,52.7667,52.8211,52.5882,52.5959,142821.0
2018-02-23 15:40:00,67.74,67.98,67.74,67.9,321344.0,52.5959,52.7823,52.5959,52.7202,321344.0
2018-02-23 15:50:00,67.9,67.99,67.85,67.94,555780.0,52.7202,52.79,52.6813,52.7512,555780.0
2018-02-26 09:30:00,67.99,68.6,67.91,68.57,220913.0,52.79,53.2637,52.7279,53.2404,220913.0
2018-02-26 09:40:00,68.6,68.6,68.41,68.46,95506.0,53.2637,53.2637,53.1161,53.155,95506.0
2018-02-26 09:50:00,68.46,68.46,68.25,68.25,50871.0,53.155,53.155,52.9919,52.9919,50871.0
2018-02-26 10:00:00,68.28,68.36,68.22,68.36,42089.0,53.0152,53.0773,52.9686,53.0773,42089.0
2018-02-26 10:10:00,68.35,68.42,68.33,68.37,60596.0,53.0696,53.1239,53.054,53.0851,60596.0
2018-02-26 10:20:00,68.38,68.38,68.12,68.15,79805.0,53.0928,53.0928,52.891,52.9143,79805.0
2018-02-26 10:30:00,68.16,68.22,67.99,68.14,61642.0,52.922,52.9686,52.79,52.9065,61642.0
2018-02-26 10:40:00,68.13,68.32,68.07,68.31,74441.0,52.8987,53.0463,52.8521,53.0385,74441.0
2018-02-26 10:50:00,68.3,68.3,68.04,68.06,61726.0,53.0307,53.0307,52.8289,52.8444,61726.0
2018-02-26 11:00:00,68.05,68.17,67.95,68.14,84484.0,52.8366,52.9298,52.759,52.9065,84484.0
2018-02-26 11:10:00,68.13,68.16,67.96,68.06,84670.0,52.8987,52.922,52.7667,52.8444,84670.0
2018-02-26 11:20:00,68.05,68.1,67.88,68.09,60443.0,52.8366,52.8754,52.7046,52.8677,60443.0
2018-02-26 11:30:00,68.07,68.18,68.06,68.09,47774.0,52.8521,52.9376,52.8444,52.8677,47774.0
2018-02-26 11:40:00,68.1,68.21,68.03,68.03,53494.0,52.8754,52.9609,52.8211,52.8211,53494.0
2018-02-26 11:50:00,68.03,68.05,67.93,68.02,41693.0,52.8211,52.8366,52.7434,52.8133,41693.0
2018-02-26 12:00:00,68.02,68.21,68.01,68.21,24266.0,52.8133,52.9609,52.8056,52.9609,24266.0
2018-02-26 12:10:00,68.21,68.28,68.21,68.27,37141.0,52.9609,53.0152,52.9609,53.0074,37141.0
2018-02-26 12:20:00,68.26,68.28,68.22,68.26,38793.0,52.9997,53.0152,52.9686,52.9997,38793.0
2018-02-26 12:30:00,68.27,68.27,68.16,68.2,27427.0,53.0074,53.0074,52.922,52.9531,27427.0
2018-02-26 12:40:00,68.2,68.34,68.14,68.32,34226.0,52.9531,53.0618,52.9065,53.0463,34226.0
2018-02-26 12:50:00,68.33,68.38,68.3,68.36,35784.0,53.054,53.0928,53.0307,53.0773,35784.0
2018-02-26 13:00:00,68.36,68.42,68.35,68.37,34568.0,53.0773,53.1239,53.0696,53.0851,34568.0
2018-02-26 13:10:00,68.37,68.37,68.29,68.32,25732.0,53.0851,53.0851,53.023,53.0463,25732.0
2018-02-26 13:20:00,68.32,68.39,68.31,68.39,24001.0,53.0463,53.1006,53.0385,53.1006,24001.0
2018-02-26 13:30:00,68.39,68.41,68.32,68.38,30592.0,53.1006,53.1161,53.0463,53.0928,30592.0
2018-02-26 13:40:00,68.37,68.38,68.28,68.29,25060.0,53.0851,53.0928,53.0152,53.023,25060.0
2018-02-26 13:50:00,68.28,68.37,68.27,68.35,37203.0,53.0152,53.0851,53.0074,53.0696,37203.0
2018-02-26 14:00:00,68.34,68.42,68.31,68.4,57863.0,53.0618,53.1239,53.0385,53.1084,57863.0
2018-02-26 14:10:00,68.39,68.54,68.38,68.53,46216.0,53.1006,53.2171,53.0928,53.2093,46216.0
2018-02-26 14:20:00,68.53,68.54,68.44,68.45,51251.0,53.2093,53.2171,53.1394,53.1472,51251.0
2018-02-26 14:30:00,68.44,68.49,68.41,68.43,41833.0,53.1394,53.1783,53.1161,53.1317,41833.0
2018-02-26 14:40:00,68.42,68.45,68.38,68.39,35490.0,53.1239,53.1472,53.0928,53.1006,35490.0
2018-02-26 14:50:00,68.39,68.42,68.3,68.33,59726.0,53.1006,53.1239,53.0307,53.054,59726.0
2018-02-26 15:00:00,68.31,68.47,68.26,68.46,87424.0,53.0385,53.1627,52.9997,53.155,87424.0
2018-02-26 15:10:00,68.47,68.6,68.47,68.59,75863.0,53.1627,53.2637,53.1627,53.2559,75863.0
2018-02-26 15:20:00,68.6,68.68,68.49,68.67,146637.0,53.2637,53.3258,53.1783,53.318,146637.0
2018-02-26 15:30:00,68.67,68.84,68.6,68.83,169062.0,53.318,53.45,53.2637,53.4422,169062.0
2018-02-26 15:40:00,68.83,68.87,68.34,68.38,317650.0,53.4422,53.4733,53.0618,53.0928,317650.0
2018-02-26 15:50:00,68.39,68.67,68.36,68.64,521776.0,53.1006,53.318,53.0773,53.2947,521776.0
2018-02-27 09:30:00,68.54,68.85,68.42,68.81,143071.0,53.2171,53.4578,53.1239,53.4267,143071.0
2018-02-27 09:40:00,68.78,68.88,68.59,68.76,110208.0,53.4034,53.4811,53.2559,53.3879,110208.0
2018-02-27 09:50:00,68.76,68.82,68.37,68.41,70616.0,53.3879,53.4345,53.0851,53.1161,70616.0
2018-02-27 10:00:00,68.39,68.63,68.35,68.6,53189.0,53.1006,53.287,53.0696,53.2637,53189.0
2018-02-27 10:10:00,68.58,68.68,68.55,68.65,79595.0,53.2481,53.3258,53.2248,53.3025,79595.0
2018-02-27 10:20:00,68.65,68.8,68.56,68.59,65364.0,53.3025,53.4189,53.2326,53.2559,65364.0
2018-02-27 10:30:00,68.59,68.62,68.37,68.38,69860.0,53.2559,53.2792,53.0851,53.0928,69860.0
2018-02-27 10:40:00,68.39,68.46,68.26,68.29,75216.0,53.1006,53.155,52.9997,53.023,75216.0
2018-02-27 10:50:00,68.29,68.41,68.12,68.15,63881.0,53.023,53.1161,52.891,52.9143,63881.0
2018-02-27 11:00:00,68.14,68.4,68.1,68.39,57823.0,52.9065,53.1084,52.8754,53.1006,57823.0
2018-02-27 11:10:00,68.4,68.48,68.32,68.34,51281.0,53.1084,53.1705,53.0463,53.0618,51281.0
2018-02-27 11:20:00,68.32,68.38,68.14,68.21,56115.0,53.0463,53.0928,52.9065,52.9609,56115.0
2018-02-27 11:30:00,68.21,68.42,68.16,68.16,59225.0,52.9609,53.1239,52.922,52.922,59225.0
2018-02-27 11:40:00,68.16,68.29,68.1,68.24,59066.0,52.922,53.023,52.8754,52.9841,59066.0
2018-02-27 11:50:00,68.22,68.27,68.08,68.12,43442.0,52.9686,53.0074,52.8599,52.891,43442.0
2018-02-27 12:00:00,68.12,68.27,68.08,68.25,43182.0,52.891,53.0074,52.8599,52.9919,43182.0
2018-02-27 12:10:00,68.23,68.26,67.97,68.03,66635.0,52.9764,52.9997,52.7745,52.8211,66635.0
2018-02-27 12:20:00,68.02,68.16,67.92,68.12,58433.0,52.8133,52.922,52.7357,52.891,58433.0
2018-02-27 12:30:00,68.11,68.32,68.11,68.31,42446.0,52.8832,53.0463,52.8832,53.0385,42446.0
2018-02-27 12:40:00,68.31,68.37,68.25,68.31,47420.0,53.0385,53.0851,52.9919,53.0385,47420.0
2018-02-27 12:50:00,68.31,68.37,68.28,68.29,54845.0,53.0385,53.0851,53.0152,53.023,54845.0
2018-02-27 13:00:00,68.27,68.27,68.2,68.24,32701.0,53.0074,53.0074,52.9531,52.9841,32701.0
2018-02-27 13:10:00,68.25,68.28,68.16,68.28,36005.0,52.9919,53.0152,52.922,53.0152,36005.0
2018-02-27 13:20:00,68.28,68.3,68.19,68.23,35570.0,53.0152,53.0307,52.9453,52.9764,35570.0
2018-02-27 13:30:00,68.22,68.26,68.16,68.2,33421.0,52.9686,52.9997,52.922,52.9531,33421.0
2018-02-27 13:40:00,68.2,68.3,68.12,68.17,58876.0,52.9531,53.0307,52.891,52.9298,58876.0
2018-02-27 13:50:00,68.16,68.17,68.09,68.13,33913.0,52.922,52.9298,52.8677,52.8987,33913.0
2018-02-27 14:00:00,68.14,68.17,67.92,68.05,52549.0,52.9065,52.9298,52.7357,52.8366,52549.0
2018-02-27 14:10:00,68.04,68.11,68.0,68.07,50037.0,52.8289,52.8832,52.7978,52.8521,50037.0
2018-02-27 14:20:00,68.06,68.11,67.94,68.07,43753.0,52.8444,52.8832,52.7512,52.8521,43753.0
2018-02-27 14:30:00,68.06,68.15,68.02,68.09,53235.0,52.8444,52.9143,52.8133,52.8677,53235.0
2018-02-27 14:40:00,68.1,68.11,67.88,67.93,51457.0,52.8754,52.8832,52.7046,52.7434,51457.0
2018-02-27 14:50:00,67.92,68.12,67.92,68.07,45838.0,52.7357,52.891,52.7357,52.8521,45838.0
2018-02-27 15:00:00,68.07,68.11,67.93,67.93,91505.0,52.8521,52.8832,52.7434,52.7434,91505.0
2018-02-27 15:10:00,67.93,68.02,67.9,67.94,55046.0,52.7434,52.8133,52.7202,52.7512,55046.0
2018-02-27 15:20:00,67.95,68.04,67.85,68.02,76777.0,52.759,52.8289,52.6813,52.8133,76777.0
2018-02-27 15:30:00,68.03,68.12,67.96,68.09,144360.0,52.8211,52.891,52.7667,52.8677,144360.0
2018-02-27 15:40:00,68.08,68.14,68.01,68.12,245678.0,52.8599,52.9065,52.8056,52.891,245678.0
2018-02-27 15:50:00,68.12,68.12,67.82,67.83,404619.0,52.891,52.891,52.658,52.6658,404619.0
2018-02-28 09:30:00,67.85,67.94,67.13,67.23,177837.0,52.6813,52.7512,52.1223,52.1999,177837.0
2018-02-28 09:40:00,67.23,67.23,66.88,67.14,182163.0,52.1999,52.1999,51.9282,52.1301,182163.0
2018-02-28 09:50:00,67.13,67.4,67.06,67.38,270017.0,52.1223,52.3319,52.0679,52.3164,270017.0
2018-02-28 10:00:00,67.42,67.5,67.19,67.47,198664.0,52.3475,52.4096,52.1689,52.3863,198664.0
2018-02-28 10:10:00,67.46,67.69,67.33,67.68,181252.0,52.3785,52.5571,52.2776,52.5493,181252.0
2018-02-28 10:20:00,67.68,67.77,67.59,67.7,120760.0,52.5493,52.6192,52.4795,52.5649,120760.0
2018-02-28 10:30:00,67.71,67.73,67.51,67.53,124543.0,52.5726,52.5882,52.4173,52.4329,124543.0
2018-02-28 10:40:00,67.54,67.55,67.32,67.39,230227.0,52.4406,52.4484,52.2698,52.3242,230227.0
2018-02-28 10:50:00,67.39,67.4,67.22,67.27,139660.0,52.3242,52.3319,52.1922,52.231,139660.0
2018-02-28 11:00:00,67.27,67.28,66.91,66.91,95791.0,52.231,52.2388,51.9515,51.9515,95791.0
2018-02-28 11:10:00,66.9,66.97,66.83,66.93,64921.0,51.9437,51.9981,51.8894,51.967,64921.0
2018-02-28 11:20:00,66.92,67.02,66.89,66.92,161535.0,51.9592,52.0369,51.936,51.9592,161535.0
2018-02-28 11:30:00,66.92,67.02,66.88,66.88,235511.0,51.9592,52.0369,51.9282,51.9282,235511.0
2018-02-28 11:40:00,66.88,66.89,66.66,66.74,103664.0,51.9282,51.936,51.7574,51.8195,103664.0
2018-02-28 11:50:00,66.75,66.83,66.72,66.73,125767.0,51.8273,51.8894,51.804,51.8117,125767.0
2018-02-28 12:00:00,66.73,66.9,66.72,66.9,113327.0,51.8117,51.9437,51.804,51.9437,113327.0
2018-02-28 12:10:00,66.88,66.92,66.68,66.68,118579.0,51.9282,51.9592,51.7729,51.7729,118579.0
2018-02-28 12:20:00,66.67,66.77,66.56,66.76,83681.0,51.7651,51.8428,51.6797,51.835,83681.0
2018-02-28 12:30:00,66.74,66.74,66.56,66.62,83802.0,51.8195,51.8195,51.6797,51.7263,83802.0
2018-02-28 12:40:00,66.61,66.75,66.55,66.74,91408.0,51.7185,51.8273,51.672,51.8195,91408.0
2018-02-28 12:50:00,66.73,66.77,66.68,66.72,62690.0,51.8117,51.8428,51.7729,51.804,62690.0
2018-02-28 13:00:00,66.71,66.92,66.69,66.83,73119.0,51.7962,51.9592,51.7807,51.8894,73119.0
2018-02-28 13:10:00,66.84,66.95,66.77,66.78,53557.0,51.8971,51.9825,51.8428,51.8505,53557.0
2018-02-28 13:20:00,66.79,66.92,66.75,66.83,72139.0,51.8583,51.9592,51.8273,51.8894,72139.0
2018-02-28 13:30:00,66.84,66.87,66.75,66.82,57709.0,51.8971,51.9204,51.8273,51.8816,57709.0
2018-02-28 13:40:00,66.82,66.89,66.72,66.73,58137.0,51.8816,51.936,51.804,51.8117,58137.0
2018-02-28 13:50:00,66.72,67.05,66.69,67.05,89684.0,51.804,52.0602,51.7807,52.0602,89684.0
2018-02-28 14:00:00,67.03,67.13,67.03,67.12,96588.0,52.0447,52.1223,52.0447,52.1145,96588.0
2018-02-28 14:10:00,67.12,67.21,67.0,67.06,184584.0,52.1145,52.1844,52.0214,52.0679,184584.0
2018-02-28 14:20:00,67.07,67.17,67.06,67.08,60457.0,52.0757,52.1534,52.0679,52.0835,60457.0
2018-02-28 14:30:00,67.08,67.09,66.97,67.03,135795.0,52.0835,52.0912,51.9981,52.0447,135795.0
2018-02-28 14:40:00,67.03,67.05,66.97,66.98,90546.0,52.0447,52.0602,51.9981,52.0058,90546.0
2018-02-28 14:50:00,66.98,67.02,66.88,66.97,145286.0,52.0058,52.0369,51.9282,51.9981,145286.0
2018-02-28 15:00:00,66.98,67.04,66.92,67.0,136340.0,52.0058,52.0524,51.9592,52.0214,136340.0
2018-02-28 15:10:00,67.0,67.01,66.75,66.77,185809.0,52.0214,52.0291,51.8273,51.8428,185809.0
2018-02-28 15:20:00,66.76,66.83,66.7,66.72,178524.0,51.835,51.8894,51.7884,51.804,178524.0
2018-02-28 15:30:00,66.73,66.82,66.66,66.82,178129.0,51.8117,51.8816,51.7574,51.8816,178129.0
2018-02-28 15:40:00,66.82,66.82,66.34,66.35,339547.0,51.8816,51.8816,51.5089,51.5167,339547.0
2018-02-28 15:50:00,66.36,66.43,66.17,66.19,910686.0,51.5244,51.5788,51.3769,51.3924,910686.0
2018-03-01 09:30:00,66.1,66.35,65.92,66.1,222032.0,51.3226,51.5167,51.1828,51.3226,222032.0
2018-03-01 09:40:00,66.1,66.49,66.0,66.47,176122.0,51.3226,51.6254,51.2449,51.6098,176122.0
2018-03-01 09:50:00,66.46,66.52,66.23,66.24,153773.0,51.6021,51.6487,51.4235,51.4313,153773.0
2018-03-01 10:00:00,66.23,66.5,66.1,66.18,128355.0,51.4235,51.6331,51.3226,51.3847,128355.0
2018-03-01 10:10:00,66.18,66.41,66.15,66.27,200456.0,51.3847,51.5633,51.3614,51.4546,200456.0
2018-03-01 10:20:00,66.29,66.32,65.93,66.15,304344.0,51.4701,51.4934,51.1906,51.3614,304344.0
2018-03-01 10:30:00,66.17,66.49,66.13,66.24,184660.0,51.3769,51.6254,51.3459,51.4313,184660.0
2018-03-01 10:40:00,66.24,66.48,66.2,66.23,153196.0,51.4313,51.6176,51.4002,51.4235,153196.0
2018-03-01 10:50:00,66.23,66.23,66.04,66.1,111641.0,51.4235,51.4235,51.276,51.3226,111641.0
2018-03-01 11:00:00,66.1,66.28,65.99,66.23,127364.0,51.3226,51.4623,51.2372,51.4235,127364.0
2018-03-01 11:10:00,66.21,66.26,66.07,66.11,162138.0,51.408,51.4468,51.2993,51.3303,162138.0
2018-03-01 11:20:00,66.12,66.3,65.99,66.1,120107.0,51.3381,51.4779,51.2372,51.3226,120107.0
2018-03-01 11:30:00,66.1,66.13,65.95,66.04,105420.0,51.3226,51.3459,51.2061,51.276,105420.0
2018-03-01 11:40:00,66.05,66.48,66.0,66.43,122564.0,51.2837,51.6176,51.2449,51.5788,122564.0
2018-03-01 11:50:00,66.43,66.51,66.37,66.41,65512.0,51.5788,51.6409,51.5322,51.5633,65512.0
2018-03-01 12:00:00,66.41,66.41,66.13,66.21,83389.0,51.5633,51.5633,51.3459,51.408,83389.0
2018-03-01 12:10:00,66.21,66.26,66.07,66.15,97340.0,51.408,51.4468,51.2993,51.3614,97340.0
2018-03-01 12:20:00,66.14,66.17,66.03,66.1,130263.0,51.3536,51.3769,51.2682,51.3226,130263.0
2018-03-01 12:30:00,66.08,66.1,65.93,66.02,166191.0,51.307,51.3226,51.1906,51.2605,166191.0
2018-03-01 12:40:00,66.02,66.09,65.89,66.08,86817.0,51.2605,51.3148,51.1595,51.307,86817.0
2018-03-01 12:50:00,66.08,66.09,65.83,65.84,59306.0,51.307,51.3148,51.1129,51.1207,59306.0
2018-03-01 13:00:00,65.83,65.83,65.41,65.47,223254.0,51.1129,51.1129,50.7868,50.8334,223254.0
2018-03-01 13:10:00,65.48,65.69,65.39,65.64,109003.0,50.8412,51.0042,50.7713,50.9654,109003.0
2018-03-01 13:20:00,65.63,65.77,65.55,65.68,110868.0,50.9576,51.0663,50.8955,50.9965,110868.0
2018-03-01 13:30:00,65.67,65.7,65.47,65.49,88806.0,50.9887,51.012,50.8334,50.8489,88806.0
2018-03-01 13:40:00,65.5,65.51,65.2,65.31,82947.0,50.8567,50.8645,50.6238,50.7092,82947.0
2018-03-01 13:50:00,65.31,65.48,65.12,65.15,101169.0,50.7092,50.8412,50.5617,50.5849,101169.0
2018-03-01 14:00:00,65.16,65.21,64.87,65.08,183485.0,50.5927,50.6315,50.3675,50.5306,183485.0
2018-03-01 14:10:00,65.09,65.2,64.83,65.17,153333.0,50.5384,50.6238,50.3365,50.6005,153333.0
2018-03-01 14:20:00,65.18,65.25,64.95,65.18,169116.0,50.6082,50.6626,50.4297,50.6082,169116.0
2018-03-01 14:30:00,65.19,65.22,64.91,64.93,138542.0,50.616,50.6393,50.3986,50.4141,138542.0
2018-03-01 14:40:00,64.93,65.19,64.92,65.06,116963.0,50.4141,50.616,50.4064,50.5151,116963.0
2018-03-01 14:50:00,65.09,65.21,65.05,65.18,115548.0,50.5384,50.6315,50.5073,50.6082,115548.0
2018-03-01 15:00:00,65.19,65.28,65.02,65.27,171585.0,50.616,50.6859,50.484,50.6781,171585.0
2018-03-01 15:10:00,65.27,65.63,65.21,65.6,223076.0,50.6781,50.9576,50.6315,50.9343,223076.0
2018-03-01 15:20:00,65.61,65.66,65.41,65.52,160252.0,50.9421,50.9809,50.7868,50.8722,160252.0
2018-03-01 15:30:00,65.53,65.61,65.3,65.3,257516.0,50.88,50.9421,50.7014,50.7014,257516.0
2018-03-01 15:40:00,65.3,65.64,65.24,65.64,386041.0,50.7014,50.9654,50.6548,50.9654,386041.0
2018-03-01 15:50:00,65.64,65.87,65.61,65.66,757707.0,50.9654,51.144,50.9421,50.9809,757707.0
2018-03-02 09:30:00,65.45,66.04,65.13,65.62,327599.0,50.8179,51.276,50.5694,50.9499,327599.0
2018-03-02 09:40:00,65.59,65.8,65.51,65.56,98794.0,50.9266,51.0896,50.8645,50.9033,98794.0
2018-03-02 09:50:00,65.57,65.72,65.39,65.55,133200.0,50.9111,51.0275,50.7713,50.8955,133200.0
2018-03-02 10:00:00,65.54,65.7,65.32,65.36,100568.0,50.8878,51.012,50.7169,50.748,100568.0
2018-03-02 10:10:00,65.35,65.38,65.15,65.29,134302.0,50.7402,50.7635,50.5849,50.6937,134302.0
2018-03-02 10:20:00,65.29,65.52,65.25,65.39,58772.0,50.6937,50.8722,50.6626,50.7713,58772.0
2018-03-02 10:30:00,65.41,65.64,65.32,65.6,92623.0,50.7868,50.9654,50.7169,50.9343,92623.0
2018-03-02 10:40:00,65.6,65.85,65.6,65.83,76895.0,50.9343,51.1285,50.9343,51.1129,76895.0
2018-03-02 10:50:00,65.84,65.91,65.75,65.78,90215.0,51.1207,51.175,51.0508,51.0741,90215.0
2018-03-02 11:00:00,65.77,65.81,65.66,65.74,57242.0,51.0663,51.0974,50.9809,51.043,57242.0
2018-03-02 11:10:00,65.73,65.86,65.69,65.75,68324.0,51.0353,51.1362,51.0042,51.0508,68324.0
2018-03-02 11:20:00,65.76,66.04,65.75,65.93,108131.0,51.0586,51.276,51.0508,51.1906,108131.0
2018-03-02 11:30:00,65.92,66.14,65.83,66.07,195388.0,51.1828,51.3536,51.1129,51.2993,195388.0
2018-03-02 11:40:00,66.07,66.34,66.07,66.28,70603.0,51.2993,51.5089,51.2993,51.4623,70603.0
2018-03-02 11:50:00,66.3,66.43,66.25,66.42,114693.0,51.4779,51.5788,51.439,51.571,114693.0
2018-03-02 12:00:00,66.42,66.5,66.2,66.3,64057.0,51.571,51.6331,51.4002,51.4779,64057.0
2018-03-02 12:10:00,66.34,66.34,66.13,66.15,71213.0,51.5089,51.5089,51.3459,51.3614,71213.0
2018-03-02 12:20:00,66.14,66.26,66.07,66.23,76334.0,51.3536,51.4468,51.2993,51.4235,76334.0
2018-03-02 12:30:00,66.23,66.24,65.97,65.97,43635.0,51.4235,51.4313,51.2216,51.2216,43635.0
2018-03-02 12:40:00,65.97,66.23,65.93,66.21,91580.0,51.2216,51.4235,51.1906,51.408,91580.0
2018-03-02 12:50:00,66.22,66.4,66.2,66.31,74804.0,51.4157,51.5555,51.4002,51.4856,74804.0
2018-03-02 13:00:00,66.3,66.38,66.24,66.27,63215.0,51.4779,51.54,51.4313,51.4546,63215.0
2018-03-02 13:10:00,66.26,66.29,66.12,66.19,100257.0,51.4468,51.4701,51.3381,51.3924,100257.0
2018-03-02 13:20:00,66.2,66.22,66.04,66.14,104774.0,51.4002,51.4157,51.276,51.3536,104774.0
2018-03-02 13:30:00,66.14,66.19,66.06,66.11,55915.0,51.3536,51.3924,51.2915,51.3303,55915.0
2018-03-02 13:40:00,66.11,66.33,66.11,66.32,91624.0,51.3303,51.5011,51.3303,51.4934,91624.0
2018-03-02 13:50:00,66.31,66.34,66.19,66.24,68694.0,51.4856,51.5089,51.3924,51.4313,68694.0
2018-03-02 14:00:00,66.25,66.33,66.21,66.25,49964.0,51.439,51.5011,51.408,51.439,49964.0
2018-03-02 14:10:00,66.25,66.32,66.17,66.18,60838.0,51.439,51.4934,51.3769,51.3847,60838.0
2018-03-02 14:20:00,66.2,66.21,66.02,66.06,42662.0,51.4002,51.408,51.2605,51.2915,42662.0
2018-03-02 14:30:00,66.05,66.07,65.95,66.06,31419.0,51.2837,51.2993,51.2061,51.2915,31419.0
2018-03-02 14:40:00,66.05,66.12,66.02,66.07,53605.0,51.2837,51.3381,51.2605,51.2993,53605.0
2018-03-02 14:50:00,66.05,66.09,65.99,65.99,66774.0,51.2837,51.3148,51.2372,51.2372,66774.0
2018-03-02 15:00:00,65.98,66.0,65.76,65.83,75188.0,51.2294,51.2449,51.0586,51.1129,75188.0
2018-03-02 15:10:00,65.85,65.92,65.76,65.88,67774.0,51.1285,51.1828,51.0586,51.1517,67774.0
2018-03-02 15:20:00,65.89,65.96,65.85,65.91,69240.0,51.1595,51.2139,51.1285,51.175,69240.0
2018-03-02 15:30:00,65.9,66.15,65.9,66.11,88520.0,51.1673,51.3614,51.1673,51.3303,88520.0
2018-03-02 15:40:00,66.11,66.2,65.94,66.05,129101.0,51.3303,51.4002,51.1983,51.2837,129101.0
2018-03-02 15:50:00,66.04,66.25,66.04,66.13,319288.0,51.276,51.439,51.276,51.3459,319288.0
2018-03-05 09:30:00,65.83,66.02,65.7,65.86,151891.0,51.1129,51.2605,51.012,51.1362,151891.0
2018-03-05 09:40:00,65.86,65.97,65.77,65.79,79355.0,51.1362,51.2216,51.0663,51.0819,79355.0
2018-03-05 09:50:00,65.79,65.83,65.65,65.8,69556.0,51.0819,51.1129,50.9732,51.0896,69556.0
2018-03-05 10:00:00,65.81,65.87,65.62,65.74,260232.0,51.0974,51.144,50.9499,51.043,260232.0
2018-03-05 10:10:00,65.74,65.91,65.6,65.76,178958.0,51.043,51.175,50.9343,51.0586,178958.0
2018-03-05 10:20:00,65.78,65.85,65.74,65.83,85279.0,51.0741,51.1285,51.043,51.1129,85279.0
2018-03-05 10:30:00,65.83,65.92,65.77,65.86,95125.0,51.1129,51.1828,51.0663,51.1362,95125.0
2018-03-05 10:40:00,65.86,66.04,65.81,65.98,133567.0,51.1362,51.276,51.0974,51.2294,133567.0
2018-03-05 10:50:00,65.99,66.27,65.98,66.24,88804.0,51.2372,51.4546,51.2294,51.4313,88804.0
2018-03-05 11:00:00,66.23,66.4,66.15,66.34,159523.0,51.4235,51.5555,51.3614,51.5089,159523.0
2018-03-05 11:10:00,66.34,66.47,66.16,66.28,121907.0,51.5089,51.6098,51.3692,51.4623,121907.0
2018-03-05 11:20:00,66.28,66.58,66.27,66.55,96407.0,51.4623,51.6953,51.4546,51.672,96407.0
2018-03-05 11:30:00,66.55,66.6,66.47,66.57,85970.0,51.672,51.7108,51.6098,51.6875,85970.0
2018-03-05 11:40:00,66.58,66.77,66.57,66.75,100603.0,51.6953,51.8428,51.6875,51.8273,100603.0
2018-03-05 11:50:00,66.75,66.79,66.64,66.65,96049.0,51.8273,51.8583,51.7418,51.7496,96049.0
2018-03-05 12:00:00,66.66,66.94,66.65,66.93,92298.0,51.7574,51.9748,51.7496,51.967,92298.0
2018-03-05 12:10:00,66.92,67.04,66.85,66.9,122163.0,51.9592,52.0524,51.9049,51.9437,122163.0
2018-03-05 12:20:00,66.9,66.91,66.68,66.79,78402.0,51.9437,51.9515,51.7729,51.8583,78402.0
2018-03-05 12:30:00,66.8,66.87,66.6,66.63,65781.0,51.8661,51.9204,51.7108,51.7341,65781.0
2018-03-05 12:40:00,66.63,66.78,66.62,66.78,90172.0,51.7341,51.8505,51.7263,51.8505,90172.0
2018-03-05 12:50:00,66.8,66.85,66.73,66.75,52358.0,51.8661,51.9049,51.8117,51.8273,52358.0
2018-03-05 13:00:00,66.76,66.84,66.74,66.78,48165.0,51.835,51.8971,51.8195,51.8505,48165.0
2018-03-05 13:10:00,66.78,66.83,66.61,66.62,54272.0,51.8505,51.8894,51.7185,51.7263,54272.0
2018-03-05 13:20:00,66.63,66.74,66.59,66.59,50662.0,51.7341,51.8195,51.703,51.703,50662.0
2018-03-05 13:30:00,66.59,66.69,66.55,66.63,85036.0,51.703,51.7807,51.672,51.7341,85036.0
2018-03-05 13:40:00,66.63,66.74,66.59,66.64,62017.0,51.7341,51.8195,51.703,51.7418,62017.0
2018-03-05 13:50:00,66.62,66.79,66.62,66.77,78419.0,51.7263,51.8583,51.7263,51.8428,78419.0
2018-03-05 14:00:00,66.79,66.89,66.68,66.74,78042.0,51.8583,51.936,51.7729,51.8195,78042.0
2018-03-05 14:10:00,66.74,66.75,66.42,66.42,76983.0,51.8195,51.8273,51.571,51.571,76983.0
2018-03-05 14:20:00,66.41,66.71,66.41,66.62,90244.0,51.5633,51.7962,51.5633,51.7263,90244.0
2018-03-05 14:30:00,66.61,66.79,66.59,66.77,70400.0,51.7185,51.8583,51.703,51.8428,70400.0
2018-03-05 14:40:00,66.78,66.88,66.77,66.85,82935.0,51.8505,51.9282,51.8428,51.9049,82935.0
2018-03-05 14:50:00,66.85,67.05,66.85,67.05,68491.0,51.9049,52.0602,51.9049,52.0602,68491.0
2018-03-05 15:00:00,67.05,67.14,67.01,67.03,115677.0,52.0602,52.1301,52.0291,52.0447,115677.0
2018-03-05 15:10:00,67.03,67.04,66.9,66.99,59522.0,52.0447,52.0524,51.9437,52.0136,59522.0
2018-03-05 15:20:00,66.99,67.02,66.89,66.91,78073.0,52.0136,52.0369,51.936,51.9515,78073.0
2018-03-05 15:30:00,66.91,67.02,66.88,66.94,114429.0,51.9515,52.0369,51.9282,51.9748,114429.0
2018-03-05 15:40:00,66.94,67.12,66.92,67.02,198955.0,51.9748,52.1145,51.9592,52.0369,198955.0
2018-03-05 15:50:00,67.02,67.08,66.82,66.82,402688.0,52.0369,52.0835,51.8816,51.8816,402688.0
2018-03-06 09:30:00,67.22,67.4,66.79,66.79,427606.0,52.1922,52.3319,51.8583,51.8583,427606.0
2018-03-06 09:40:00,66.79,66.79,66.58,66.72,104883.0,51.8583,51.8583,51.6953,51.804,104883.0
2018-03-06 09:50:00,66.73,66.81,66.5,66.51,154145.0,51.8117,51.8738,51.6331,51.6409,154145.0
2018-03-06 10:00:00,66.51,66.71,66.49,66.54,148735.0,51.6409,51.7962,51.6254,51.6642,148735.0
2018-03-06 10:10:00,66.54,66.66,66.43,66.61,81837.0,51.6642,51.7574,51.5788,51.7185,81837.0
2018-03-06 10:20:00,66.6,66.7,66.56,66.68,131050.0,51.7108,51.7884,51.6797,51.7729,131050.0
2018-03-06 10:30:00,66.68,66.71,66.53,66.6,58932.0,51.7729,51.7962,51.6564,51.7108,58932.0
2018-03-06 10:40:00,66.59,66.59,66.41,66.41,76035.0,51.703,51.703,51.5633,51.5633,76035.0
2018-03-06 10:50:00,66.38,66.4,65.95,65.98,174671.0,51.54,51.5555,51.2061,51.2294,174671.0
2018-03-06 11:00:00,65.99,66.17,65.88,66.07,119195.0,51.2372,51.3769,51.1517,51.2993,119195.0
2018-03-06 11:10:00,66.07,66.27,66.05,66.2,75653.0,51.2993,51.4546,51.2837,51.4002,75653.0
2018-03-06 11:20:00,66.2,66.2,65.95,66.04,73231.0,51.4002,51.4002,51.2061,51.276,73231.0
2018-03-06 11:30:00,66.06,66.14,66.03,66.06,46197.0,51.2915,51.3536,51.2682,51.2915,46197.0
2018-03-06 11:40:00,66.06,66.12,65.96,65.97,94754.0,51.2915,51.3381,51.2139,51.2216,94754.0
2018-03-06 11:50:00,65.98,65.98,65.86,65.91,62460.0,51.2294,51.2294,51.1362,51.175,62460.0
2018-03-06 12:00:00,65.91,65.92,65.73,65.76,71826.0,51.175,51.1828,51.0353,51.0586,71826.0
2018-03-06 12:10:00,65.75,65.85,65.68,65.69,76749.0,51.0508,51.1285,50.9965,51.0042,76749.0
2018-03-06 12:20:00,65.69,65.74,65.57,65.61,176440.0,51.0042,51.043,50.9111,50.9421,176440.0
2018-03-06 12:30:00,65.6,65.67,65.58,65.62,92338.0,50.9343,50.9887,50.9188,50.9499,92338.0
2018-03-06 12:40:00,65.63,65.66,65.51,65.59,102754.0,50.9576,50.9809,50.8645,50.9266,102754.0
2018-03-06 12:50:00,65.59,65.72,65.58,65.7,109515.0,50.9266,51.0275,50.9188,51.012,109515.0
2018-03-06 13:00:00,65.7,65.7,65.57,65.58,131030.0,51.012,51.012,50.9111,50.9188,131030.0
2018-03-06 13:10:00,65.58,65.63,65.49,65.49,81703.0,50.9188,50.9576,50.8489,50.8489,81703.0
2018-03-06 13:20:00,65.48,65.5,65.34,65.46,159169.0,50.8412,50.8567,50.7325,50.8256,159169.0
2018-03-06 13:30:00,65.46,65.62,65.41,65.59,127111.0,50.8256,50.9499,50.7868,50.9266,127111.0
2018-03-06 13:40:00,65.59,65.64,65.48,65.51,95696.0,50.9266,50.9654,50.8412,50.8645,95696.0
2018-03-06 13:50:00,65.52,65.59,65.44,65.45,83771.0,50.8722,50.9266,50.8101,50.8179,83771.0
2018-03-06 14:00:00,65.45,65.46,65.29,65.35,101440.0,50.8179,50.8256,50.6937,50.7402,101440.0
2018-03-06 14:10:00,65.36,65.36,65.19,65.22,84906.0,50.748,50.748,50.616,50.6393,84906.0
2018-03-06 14:20:00,65.22,65.29,65.18,65.27,84312.0,50.6393,50.6937,50.6082,50.6781,84312.0
2018-03-06 14:30:00,65.27,65.41,65.26,65.39,77727.0,50.6781,50.7868,50.6704,50.7713,77727.0
2018-03-06 14:40:00,65.39,65.44,65.33,65.43,88679.0,50.7713,50.8101,50.7247,50.8024,88679.0
2018-03-06 14:50:00,65.44,65.64,65.44,65.59,94947.0,50.8101,50.9654,50.8101,50.9266,94947.0
2018-03-06 15:00:00,65.58,65.67,65.55,65.59,157917.0,50.9188,50.9887,50.8955,50.9266,157917.0
2018-03-06 15:10:00,65.59,65.59,65.38,65.4,147302.0,50.9266,50.9266,50.7635,50.7791,147302.0
2018-03-06 15:20:00,65.4,65.51,65.37,65.5,123477.0,50.7791,50.8645,50.7558,50.8567,123477.0
2018-03-06 15:30:00,65.5,65.56,65.38,65.39,125517.0,50.8567,50.9033,50.7635,50.7713,125517.0
2018-03-06 15:40:00,65.4,65.44,65.33,65.39,300880.0,50.7791,50.8101,50.7247,50.7713,300880.0
2018-03-06 15:50:00,65.38,65.51,65.35,65.47,562638.0,50.7635,50.8645,50.7402,50.8334,562638.0
2018-03-07 09:30:00,64.9,65.31,64.7,64.98,180324.0,50.3908,50.7092,50.2356,50.453,180324.0
2018-03-07 09:40:00,65.0,65.38,64.92,65.28,229243.0,50.4685,50.7635,50.4064,50.6859,229243.0
2018-03-07 09:50:00,65.29,65.35,65.17,65.23,128108.0,50.6937,50.7402,50.6005,50.6471,128108.0
2018-03-07 10:00:00,65.24,65.49,65.15,65.38,249699.0,50.6548,50.8489,50.5849,50.7635,249699.0
2018-03-07 10:10:00,65.36,65.69,65.26,65.64,128292.0,50.748,51.0042,50.6704,50.9654,128292.0
2018-03-07 10:20:00,65.63,65.86,65.6,65.85,172478.0,50.9576,51.1362,50.9343,51.1285,172478.0
2018-03-07 10:30:00,65.86,65.92,65.75,65.78,156647.0,51.1362,51.1828,51.0508,51.0741,156647.0
2018-03-07 10:40:00,65.79,65.83,65.66,65.78,67498.0,51.0819,51.1129,50.9809,51.0741,67498.0
2018-03-07 10:50:00,65.79,65.86,65.68,65.81,99324.0,51.0819,51.1362,50.9965,51.0974,99324.0
2018-03-07 11:00:00,65.8,65.85,65.7,65.71,67281.0,51.0896,51.1285,51.012,51.0198,67281.0
2018-03-07 11:10:00,65.7,65.7,65.5,65.5,70808.0,51.012,51.012,50.8567,50.8567,70808.0
2018-03-07 11:20:00,65.5,65.51,65.39,65.5,60020.0,50.8567,50.8645,50.7713,50.8567,60020.0
2018-03-07 11:30:00,65.5,65.58,65.47,65.5,49034.0,50.8567,50.9188,50.8334,50.8567,49034.0
2018-03-07 11:40:00,65.5,65.53,65.31,65.33,57113.0,50.8567,50.88,50.7092,50.7247,57113.0
2018-03-07 11:50:00,65.32,65.32,65.18,65.19,80210.0,50.7169,50.7169,50.6082,50.616,80210.0
2018-03-07 12:00:00,65.19,65.27,65.14,65.17,53164.0,50.616,50.6781,50.5772,50.6005,53164.0
2018-03-07 12:10:00,65.17,65.18,65.04,65.12,61650.0,50.6005,50.6082,50.4995,50.5617,61650.0
2018-03-07 12:20:00,65.11,65.16,65.03,65.12,58585.0,50.5539,50.5927,50.4918,50.5617,58585.0
2018-03-07 12:30:00,65.12,65.23,65.09,65.09,81923.0,50.5617,50.6471,50.5384,50.5384,81923.0
2018-03-07 12:40:00,65.08,65.18,65.01,65.15,36379.0,50.5306,50.6082,50.4762,50.5849,36379.0
2018-03-07 12:50:00,65.16,65.22,65.14,65.18,32851.0,50.5927,50.6393,50.5772,50.6082,32851.0
2018-03-07 13:00:00,65.16,65.16,65.0,65.11,62246.0,50.5927,50.5927,50.4685,50.5539,62246.0
2018-03-07 13:10:00,65.11,65.14,64.97,65.14,45924.0,50.5539,50.5772,50.4452,50.5772,45924.0
2018-03-07 13:20:00,65.13,65.31,65.03,65.31,40915.0,50.5694,50.7092,50.4918,50.7092,40915.0
2018-03-07 13:30:00,65.31,65.37,65.24,65.3,48677.0,50.7092,50.7558,50.6548,50.7014,48677.0
2018-03-07 13:40:00,65.29,65.35,65.22,65.32,42317.0,50.6937,50.7402,50.6393,50.7169,42317.0
2018-03-07 13:50:00,65.32,65.41,65.28,65.33,53527.0,50.7169,50.7868,50.6859,50.7247,53527.0
2018-03-07 14:00:00,65.33,65.39,65.27,65.34,66357.0,50.7247,50.7713,50.6781,50.7325,66357.0
2018-03-07 14:10:00,65.34,65.45,65.34,65.41,66996.0,50.7325,50.8179,50.7325,50.7868,66996.0
2018-03-07 14:20:00,65.41,65.47,65.38,65.4,54569.0,50.7868,50.8334,50.7635,50.7791,54569.0
2018-03-07 14:30:00,65.41,65.59,65.4,65.53,46139.0,50.7868,50.9266,50.7791,50.88,46139.0
2018-03-07 14:40:00,65.53,65.55,65.48,65.51,51895.0,50.88,50.8955,50.8412,50.8645,51895.0
2018-03-07 14:50:00,65.52,65.63,65.42,65.59,125577.0,50.8722,50.9576,50.7946,50.9266,125577.0
2018-03-07 15:00:00,65.58,65.72,65.53,65.68,96574.0,50.9188,51.0275,50.88,50.9965,96574.0
2018-03-07 15:10:00,65.68,65.81,65.64,65.76,146734.0,50.9965,51.0974,50.9654,51.0586,146734.0
2018-03-07 15:20:00,65.76,65.83,65.65,65.73,109500.0,51.0586,51.1129,50.9732,51.0353,109500.0
2018-03-07 15:30:00,65.73,66.12,65.73,66.09,224301.0,51.0353,51.3381,51.0353,51.3148,224301.0
2018-03-07 15:40:00,66.1,66.17,66.03,66.16,395448.0,51.3226,51.3769,51.2682,51.3692,395448.0
2018-03-07 15:50:00,66.15,66.26,66.09,66.11,704609.0,51.3614,51.4468,51.3148,51.3303,704609.0
2018-03-08 09:30:00,66.2,66.48,66.13,66.29,136593.0,51.4002,51.6176,51.3459,51.4701,136593.0
2018-03-08 09:40:00,66.28,66.6,66.28,66.55,61953.0,51.4623,51.7108,51.4623,51.672,61953.0
2018-03-08 09:50:00,66.54,66.55,66.37,66.43,61765.0,51.6642,51.672,51.5322,51.5788,61765.0
2018-03-08 10:00:00,66.44,66.53,66.42,66.5,83244.0,51.5866,51.6564,51.571,51.6331,83244.0
2018-03-08 10:10:00,66.49,66.56,66.42,66.5,85222.0,51.6254,51.6797,51.571,51.6331,85222.0
2018-03-08 10:20:00,66.5,66.51,66.23,66.23,47104.0,51.6331,51.6409,51.4235,51.4235,47104.0
2018-03-08 10:30:00,66.23,66.31,66.08,66.18,63236.0,51.4235,51.4856,51.307,51.3847,63236.0
2018-03-08 10:40:00,66.18,66.31,66.17,66.31,58861.0,51.3847,51.4856,51.3769,51.4856,58861.0
2018-03-08 10:50:00,66.31,66.4,66.24,66.26,48337.0,51.4856,51.5555,51.4313,51.4468,48337.0
2018-03-08 11:00:00,66.26,66.26,66.08,66.09,53826.0,51.4468,51.4468,51.307,51.3148,53826.0
2018-03-08 11:10:00,66.1,66.44,66.09,66.39,99253.0,51.3226,51.5866,51.3148,51.5477,99253.0
2018-03-08 11:20:00,66.38,66.38,66.27,66.3,47016.0,51.54,51.54,51.4546,51.4779,47016.0
2018-03-08 11:30:00,66.31,66.42,66.26,66.4,68665.0,51.4856,51.571,51.4468,51.5555,68665.0
2018-03-08 11:40:00,66.4,66.41,66.25,66.33,36752.0,51.5555,51.5633,51.439,51.5011,36752.0
2018-03-08 11:50:00,66.33,66.51,66.29,66.5,62868.0,51.5011,51.6409,51.4701,51.6331,62868.0
2018-03-08 12:00:00,66.51,66.55,66.37,66.41,60030.0,51.6409,51.672,51.5322,51.5633,60030.0
2018-03-08 12:10:00,66.41,66.47,66.29,66.45,103987.0,51.5633,51.6098,51.4701,51.5943,103987.0
2018-03-08 12:20:00,66.46,66.64,66.42,66.59,53941.0,51.6021,51.7418,51.571,51.703,53941.0
2018-03-08 12:30:00,66.59,66.64,66.49,66.64,46752.0,51.703,51.7418,51.6254,51.7418,46752.0
2018-03-08 12:40:00,66.64,66.67,66.58,66.64,35751.0,51.7418,51.7651,51.6953,51.7418,35751.0
2018-03-08 12:50:00,66.64,66.68,66.57,66.67,49333.0,51.7418,51.7729,51.6875,51.7651,49333.0
2018-03-08 13:00:00,66.68,66.77,66.67,66.76,56890.0,51.7729,51.8428,51.7651,51.835,56890.0
2018-03-08 13:10:00,66.77,66.79,66.73,66.76,29636.0,51.8428,51.8583,51.8117,51.835,29636.0
2018-03-08 13:20:00,66.77,66.77,66.62,66.68,34502.0,51.8428,51.8428,51.7263,51.7729,34502.0
2018-03-08 13:30:00,66.67,66.75,66.61,66.71,47740.0,51.7651,51.8273,51.7185,51.7962,47740.0
2018-03-08 13:40:00,66.7,66.75,66.45,66.54,157571.0,51.7884,51.8273,51.5943,51.6642,157571.0
2018-03-08 13:50:00,66.55,66.7,66.55,66.65,55527.0,51.672,51.7884,51.672,51.7496,55527.0
2018-03-08 14:00:00,66.66,66.67,66.5,66.5,58448.0,51.7574,51.7651,51.6331,51.6331,58448.0
2018-03-08 14:10:00,66.49,66.54,66.47,66.53,29849.0,51.6254,51.6642,51.6098,51.6564,29849.0
2018-03-08 14:20:00,66.54,66.61,66.51,66.59,31357.0,51.6642,51.7185,51.6409,51.703,31357.0
2018-03-08 14:30:00,66.59,66.63,66.52,66.63,33690.0,51.703,51.7341,51.6487,51.7341,33690.0
2018-03-08 14:40:00,66.62,66.71,66.61,66.71,52786.0,51.7263,51.7962,51.7185,51.7962,52786.0
2018-03-08 14:50:00,66.72,66.8,66.72,66.78,54091.0,51.804,51.8661,51.804,51.8505,54091.0
2018-03-08 15:00:00,66.78,66.91,66.77,66.91,58277.0,51.8505,51.9515,51.8428,51.9515,58277.0
2018-03-08 15:10:00,66.91,66.96,66.83,66.85,73141.0,51.9515,51.9903,51.8894,51.9049,73141.0
2018-03-08 15:20:00,66.85,66.9,66.74,66.8,50901.0,51.9049,51.9437,51.8195,51.8661,50901.0
2018-03-08 15:30:00,66.79,66.8,66.65,66.73,96371.0,51.8583,51.8661,51.7496,51.8117,96371.0
2018-03-08 15:40:00,66.72,66.73,66.46,66.5,142461.0,51.804,51.8117,51.6021,51.6331,142461.0
2018-03-08 15:50:00,66.5,66.77,66.5,66.75,255063.0,51.6331,51.8428,51.6331,51.8273,255063.0
2018-03-09 09:30:00,66.95,67.21,66.88,67.18,211479.0,51.9825,52.1844,51.9282,52.1611,211479.0
2018-03-09 09:40:00,67.19,67.33,67.04,67.33,85944.0,52.1689,52.2776,52.0524,52.2776,85944.0
2018-03-09 09:50:00,67.33,67.37,67.21,67.29,102367.0,52.2776,52.3086,52.1844,52.2465,102367.0
2018-03-09 10:00:00,67.31,67.39,67.23,67.33,87693.0,52.2621,52.3242,52.1999,52.2776,87693.0
2018-03-09 10:10:00,67.34,67.34,67.09,67.13,124641.0,52.2853,52.2853,52.0912,52.1223,124641.0
2018-03-09 10:20:00,67.13,67.13,66.92,66.94,90141.0,52.1223,52.1223,51.9592,51.9748,90141.0
2018-03-09 10:30:00,66.94,66.94,66.81,66.87,60507.0,51.9748,51.9748,51.8738,51.9204,60507.0
2018-03-09 10:40:00,66.89,66.89,66.75,66.75,70059.0,51.936,51.936,51.8273,51.8273,70059.0
2018-03-09 10:50:00,66.77,66.86,66.67,66.81,76080.0,51.8428,51.9127,51.7651,51.8738,76080.0
2018-03-09 11:00:00,66.82,66.88,66.78,66.87,63644.0,51.8816,51.9282,51.8505,51.9204,63644.0
2018-03-09 11:10:00,66.89,67.07,66.82,67.04,102371.0,51.936,52.0757,51.8816,52.0524,102371.0
2018-03-09 11:20:00,67.03,67.12,66.99,67.06,70670.0,52.0447,52.1145,52.0136,52.0679,70670.0
2018-03-09 11:30:00,67.06,67.14,67.04,67.14,95282.0,52.0679,52.1301,52.0524,52.1301,95282.0
2018-03-09 11:40:00,67.14,67.21,67.13,67.19,64789.0,52.1301,52.1844,52.1223,52.1689,64789.0
2018-03-09 11:50:00,67.19,67.24,67.12,67.23,46759.0,52.1689,52.2077,52.1145,52.1999,46759.0
2018-03-09 12:00:00,67.25,67.56,67.24,67.51,139119.0,52.2155,52.4562,52.2077,52.4173,139119.0
2018-03-09 12:10:00,67.52,67.67,67.31,67.66,123361.0,52.4251,52.5416,52.2621,52.5338,123361.0
2018-03-09 12:20:00,67.65,67.68,67.26,67.37,139946.0,52.526,52.5493,52.2232,52.3086,139946.0
2018-03-09 12:30:00,67.37,67.51,67.26,67.42,64219.0,52.3086,52.4173,52.2232,52.3475,64219.0
2018-03-09 12:40:00,67.43,67.48,67.38,67.42,39060.0,52.3552,52.3941,52.3164,52.3475,39060.0
2018-03-09 12:50:00,67.42,67.57,67.37,67.51,47918.0,52.3475,52.4639,52.3086,52.4173,47918.0
2018-03-09 13:00:00,67.52,67.62,67.51,67.59,51649.0,52.4251,52.5028,52.4173,52.4795,51649.0
2018-03-09 13:10:00,67.6,67.68,67.6,67.65,54932.0,52.4872,52.5493,52.4872,52.526,54932.0
2018-03-09 13:20:00,67.65,67.65,67.55,67.61,59611.0,52.526,52.526,52.4484,52.495,59611.0
2018-03-09 13:30:00,67.6,67.65,67.56,67.64,59922.0,52.4872,52.526,52.4562,52.5183,59922.0
2018-03-09 13:40:00,67.63,67.82,67.57,67.68,75226.0,52.5105,52.658,52.4639,52.5493,75226.0
2018-03-09 13:50:00,67.69,67.7,67.56,67.7,58849.0,52.5571,52.5649,52.4562,52.5649,58849.0
2018-03-09 14:00:00,67.71,67.77,67.64,67.71,66711.0,52.5726,52.6192,52.5183,52.5726,66711.0
2018-03-09 14:10:00,67.7,67.92,67.68,67.9,106120.0,52.5649,52.7357,52.5493,52.7202,106120.0
2018-03-09 14:20:00,67.9,67.93,67.7,67.75,71738.0,52.7202,52.7434,52.5649,52.6037,71738.0
2018-03-09 14:30:00,67.74,67.91,67.71,67.91,70731.0,52.5959,52.7279,52.5726,52.7279,70731.0
2018-03-09 14:40:00,67.91,68.0,67.85,67.99,79191.0,52.7279,52.7978,52.6813,52.79,79191.0
2018-03-09 14:50:00,67.98,67.99,67.87,67.94,109474.0,52.7823,52.79,52.6969,52.7512,109474.0
2018-03-09 15:00:00,67.95,68.0,67.87,67.93,125501.0,52.759,52.7978,52.6969,52.7434,125501.0
2018-03-09 15:10:00,67.92,68.05,67.86,67.86,176823.0,52.7357,52.8366,52.6891,52.6891,176823.0
2018-03-09 15:20:00,67.87,67.94,67.76,67.89,126287.0,52.6969,52.7512,52.6115,52.7124,126287.0
2018-03-09 15:30:00,67.89,67.91,67.78,67.78,158996.0,52.7124,52.7279,52.627,52.627,158996.0
2018-03-09 15:40:00,67.79,67.86,67.56,67.59,261722.0,52.6347,52.6891,52.4562,52.4795,261722.0
2018-03-09 15:50:00,67.61,67.95,67.6,67.91,527647.0,52.495,52.759,52.4872,52.7279,527647.0
2018-03-12 09:30:00,67.9,68.18,67.73,67.83,288521.0,52.7202,52.9376,52.5882,52.6658,288521.0
2018-03-12 09:40:00,67.85,67.95,67.64,67.85,80260.0,52.6813,52.759,52.5183,52.6813,80260.0
2018-03-12 09:50:00,67.86,68.01,67.82,67.87,120949.0,52.6891,52.8056,52.658,52.6969,120949.0
2018-03-12 10:00:00,67.88,68.05,67.84,67.91,111153.0,52.7046,52.8366,52.6736,52.7279,111153.0
2018-03-12 10:10:00,67.91,67.91,67.66,67.79,144189.0,52.7279,52.7279,52.5338,52.6347,144189.0
2018-03-12 10:20:00,67.78,67.83,67.69,67.81,92681.0,52.627,52.6658,52.5571,52.6503,92681.0
2018-03-12 10:30:00,67.8,67.84,67.46,67.46,135803.0,52.6425,52.6736,52.3785,52.3785,135803.0
2018-03-12 10:40:00,67.47,67.64,67.44,67.64,124732.0,52.3863,52.5183,52.363,52.5183,124732.0
2018-03-12 10:50:00,67.65,67.71,67.53,67.63,95332.0,52.526,52.5726,52.4329,52.5105,95332.0
2018-03-12 11:00:00,67.62,67.71,67.51,67.51,111371.0,52.5028,52.5726,52.4173,52.4173,111371.0
2018-03-12 11:10:00,67.51,67.62,67.49,67.58,82467.0,52.4173,52.5028,52.4018,52.4717,82467.0
2018-03-12 11:20:00,67.58,67.58,67.49,67.56,65333.0,52.4717,52.4717,52.4018,52.4562,65333.0
2018-03-12 11:30:00,67.56,67.61,67.51,67.6,71129.0,52.4562,52.495,52.4173,52.4872,71129.0
2018-03-12 11:40:00,67.61,67.71,67.59,67.62,46559.0,52.495,52.5726,52.4795,52.5028,46559.0
2018-03-12 11:50:00,67.61,67.7,67.55,67.6,60303.0,52.495,52.5649,52.4484,52.4872,60303.0
2018-03-12 12:00:00,67.6,67.67,67.57,67.66,42800.0,52.4872,52.5416,52.4639,52.5338,42800.0
2018-03-12 12:10:00,67.65,67.72,67.63,67.65,81290.0,52.526,52.5804,52.5105,52.526,81290.0
2018-03-12 12:20:00,67.64,67.72,67.64,67.7,71275.0,52.5183,52.5804,52.5183,52.5649,71275.0
2018-03-12 12:30:00,67.7,67.7,67.46,67.49,80328.0,52.5649,52.5649,52.3785,52.4018,80328.0
2018-03-12 12:40:00,67.49,67.58,67.49,67.54,48910.0,52.4018,52.4717,52.4018,52.4406,48910.0
2018-03-12 12:50:00,67.55,67.59,67.51,67.54,46951.0,52.4484,52.4795,52.4173,52.4406,46951.0
2018-03-12 13:00:00,67.55,67.61,67.53,67.54,63924.0,52.4484,52.495,52.4329,52.4406,63924.0
2018-03-12 13:10:00,67.54,67.57,67.36,67.38,55245.0,52.4406,52.4639,52.3009,52.3164,55245.0
2018-03-12 13:20:00,67.38,67.4,67.21,67.24,62809.0,52.3164,52.3319,52.1844,52.2077,62809.0
2018-03-12 13:30:00,67.23,67.33,67.18,67.32,57905.0,52.1999,52.2776,52.1611,52.2698,57905.0
2018-03-12 13:40:00,67.32,67.34,67.24,67.32,50607.0,52.2698,52.2853,52.2077,52.2698,50607.0
2018-03-12 13:50:00,67.31,67.38,67.29,67.3,56191.0,52.2621,52.3164,52.2465,52.2543,56191.0
2018-03-12 14:00:00,67.29,67.43,67.29,67.34,58034.0,52.2465,52.3552,52.2465,52.2853,58034.0
2018-03-12 14:10:00,67.33,67.36,67.21,67.26,54320.0,52.2776,52.3009,52.1844,52.2232,54320.0
2018-03-12 14:20:00,67.27,67.3,67.23,67.29,58139.0,52.231,52.2543,52.1999,52.2465,58139.0
2018-03-12 14:30:00,67.29,67.32,67.18,67.23,69118.0,52.2465,52.2698,52.1611,52.1999,69118.0
2018-03-12 14:40:00,67.24,67.29,67.23,67.27,64225.0,52.2077,52.2465,52.1999,52.231,64225.0
2018-03-12 14:50:00,67.28,67.41,67.28,67.38,46745.0,52.2388,52.3397,52.2388,52.3164,46745.0
2018-03-12 15:00:00,67.38,67.55,67.34,67.49,158484.0,52.3164,52.4484,52.2853,52.4018,158484.0
2018-03-12 15:10:00,67.49,67.71,67.49,67.68,84372.0,52.4018,52.5726,52.4018,52.5493,84372.0
2018-03-12 15:20:00,67.67,67.76,67.65,67.7,88925.0,52.5416,52.6115,52.526,52.5649,88925.0
2018-03-12 15:30:00,67.71,67.79,67.64,67.78,144894.0,52.5726,52.6347,52.5183,52.627,144894.0
2018-03-12 15:40:00,67.78,67.88,67.76,67.81,243257.0,52.627,52.7046,52.6115,52.6503,243257.0
2018-03-12 15:50:00,67.81,67.81,67.45,67.46,517337.0,52.6503,52.6503,52.3708,52.3785,517337.0
2018-03-13 09:30:00,67.81,67.85,67.57,67.79,192685.0,52.6503,52.6813,52.4639,52.6347,192685.0
2018-03-13 09:40:00,67.81,68.22,67.81,68.16,108077.0,52.6503,52.9686,52.6503,52.922,108077.0
2018-03-13 09:50:00,68.15,68.16,67.82,67.83,82614.0,52.9143,52.922,52.658,52.6658,82614.0
2018-03-13 10:00:00,67.82,67.82,67.63,67.75,63483.0,52.658,52.658,52.5105,52.6037,63483.0
2018-03-13 10:10:00,67.75,67.86,67.66,67.77,65421.0,52.6037,52.6891,52.5338,52.6192,65421.0
2018-03-13 10:20:00,67.78,67.8,67.59,67.6,52122.0,52.627,52.6425,52.4795,52.4872,52122.0
2018-03-13 10:30:00,67.6,67.64,67.53,67.63,61755.0,52.4872,52.5183,52.4329,52.5105,61755.0
2018-03-13 10:40:00,67.64,67.84,67.63,67.75,62013.0,52.5183,52.6736,52.5105,52.6037,62013.0
2018-03-13 10:50:00,67.74,67.75,67.64,67.64,45152.0,52.5959,52.6037,52.5183,52.5183,45152.0
2018-03-13 11:00:00,67.66,67.66,67.5,67.52,86799.0,52.5338,52.5338,52.4096,52.4251,86799.0
2018-03-13 11:10:00,67.52,67.54,67.43,67.48,78005.0,52.4251,52.4406,52.3552,52.3941,78005.0
2018-03-13 11:20:00,67.47,67.48,67.3,67.36,110288.0,52.3863,52.3941,52.2543,52.3009,110288.0
2018-03-13 11:30:00,67.36,67.39,67.0,67.34,139550.0,52.3009,52.3242,52.0214,52.2853,139550.0
2018-03-13 11:40:00,67.34,67.4,67.28,67.28,59948.0,52.2853,52.3319,52.2388,52.2388,59948.0
2018-03-13 11:50:00,67.27,67.28,67.02,67.12,103058.0,52.231,52.2388,52.0369,52.1145,103058.0
2018-03-13 12:00:00,67.12,67.15,66.82,67.09,126353.0,52.1145,52.1378,51.8816,52.0912,126353.0
2018-03-13 12:10:00,67.05,67.22,67.02,67.18,62290.0,52.0602,52.1922,52.0369,52.1611,62290.0
2018-03-13 12:20:00,67.18,67.2,66.97,67.06,60168.0,52.1611,52.1766,51.9981,52.0679,60168.0
2018-03-13 12:30:00,67.06,67.18,67.02,67.12,74380.0,52.0679,52.1611,52.0369,52.1145,74380.0
2018-03-13 12:40:00,67.11,67.11,66.97,66.99,65404.0,52.1068,52.1068,51.9981,52.0136,65404.0
2018-03-13 12:50:00,67.0,67.04,66.94,66.98,74255.0,52.0214,52.0524,51.9748,52.0058,74255.0
2018-03-13 13:00:00,66.98,67.12,66.98,67.09,74638.0,52.0058,52.1145,52.0058,52.0912,74638.0
2018-03-13 13:10:00,67.09,67.1,66.9,66.97,80097.0,52.0912,52.099,51.9437,51.9981,80097.0
2018-03-13 13:20:00,66.96,67.02,66.9,66.92,52498.0,51.9903,52.0369,51.9437,51.9592,52498.0
2018-03-13 13:30:00,66.92,66.95,66.8,66.83,83524.0,51.9592,51.9825,51.8661,51.8894,83524.0
2018-03-13 13:40:00,66.83,66.83,66.65,66.67,138205.0,51.8894,51.8894,51.7496,51.7651,138205.0
2018-03-13 13:50:00,66.66,66.7,66.52,66.57,125633.0,51.7574,51.7884,51.6487,51.6875,125633.0
2018-03-13 14:00:00,66.57,66.7,66.53,66.6,144173.0,51.6875,51.7884,51.6564,51.7108,144173.0
2018-03-13 14:10:00,66.6,66.62,66.41,66.43,106266.0,51.7108,51.7263,51.5633,51.5788,106266.0
2018-03-13 14:20:00,66.44,66.46,66.28,66.3,149277.0,51.5866,51.6021,51.4623,51.4779,149277.0
2018-03-13 14:30:00,66.3,66.45,66.29,66.43,130145.0,51.4779,51.5943,51.4701,51.5788,130145.0
2018-03-13 14:40:00,66.43,66.45,66.31,66.34,118599.0,51.5788,51.5943,51.4856,51.5089,118599.0
2018-03-13 14:50:00,66.33,66.56,66.27,66.49,112269.0,51.5011,51.6797,51.4546,51.6254,112269.0
2018-03-13 15:00:00,66.49,66.57,66.37,66.42,187431.0,51.6254,51.6875,51.5322,51.571,187431.0
2018-03-13 15:10:00,66.42,66.66,66.4,66.63,130199.0,51.571,51.7574,51.5555,51.7341,130199.0
2018-03-13 15:20:00,66.63,66.66,66.48,66.49,131462.0,51.7341,51.7574,51.6176,51.6254,131462.0
2018-03-13 15:30:00,66.5,66.61,66.44,66.48,185340.0,51.6331,51.7185,51.5866,51.6176,185340.0
2018-03-13 15:40:00,66.47,66.52,66.39,66.41,263368.0,51.6098,51.6487,51.5477,51.5633,263368.0
2018-03-13 15:50:00,66.41,66.77,66.41,66.72,647346.0,51.5633,51.8428,51.5633,51.804,647346.0
2018-03-14 09:30:00,67.08,67.26,66.75,67.11,223595.0,52.0835,52.2232,51.8273,52.1068,223595.0
2018-03-14 09:40:00,67.11,67.11,66.78,66.8,121737.0,52.1068,52.1068,51.8505,51.8661,121737.0
2018-03-14 09:50:00,66.8,67.02,66.73,67.02,85341.0,51.8661,52.0369,51.8117,52.0369,85341.0
2018-03-14 10:00:00,67.03,67.19,66.93,66.93,131323.0,52.0447,52.1689,51.967,51.967,131323.0
2018-03-14 10:10:00,66.92,66.94,66.68,66.68,102294.0,51.9592,51.9748,51.7729,51.7729,102294.0
2018-03-14 10:20:00,66.68,66.98,66.64,66.98,142188.0,51.7729,52.0058,51.7418,52.0058,142188.0
2018-03-14 10:30:00,67.0,67.1,66.95,67.08,73138.0,52.0214,52.099,51.9825,52.0835,73138.0
2018-03-14 10:40:00,67.07,67.13,66.99,67.0,46248.0,52.0757,52.1223,52.0136,52.0214,46248.0
2018-03-14 10:50:00,67.01,67.1,66.99,67.01,67718.0,52.0291,52.099,52.0136,52.0291,67718.0
2018-03-14 11:00:00,67.02,67.05,66.89,66.94,72639.0,52.0369,52.0602,51.936,51.9748,72639.0
2018-03-14 11:10:00,66.94,67.04,66.91,67.03,84860.0,51.9748,52.0524,51.9515,52.0447,84860.0
2018-03-14 11:20:00,67.03,67.09,67.0,67.03,51945.0,52.0447,52.0912,52.0214,52.0447,51945.0
2018-03-14 11:30:00,67.03,67.1,66.77,66.85,121551.0,52.0447,52.099,51.8428,51.9049,121551.0
2018-03-14 11:40:00,66.87,66.95,66.78,66.8,87604.0,51.9204,51.9825,51.8505,51.8661,87604.0
2018-03-14 11:50:00,66.81,66.87,66.68,66.72,60059.0,51.8738,51.9204,51.7729,51.804,60059.0
2018-03-14 12:00:00,66.74,66.77,66.55,66.58,62515.0,51.8195,51.8428,51.672,51.6953,62515.0
2018-03-14 12:10:00,66.57,66.69,66.56,66.67,76843.0,51.6875,51.7807,51.6797,51.7651,76843.0
2018-03-14 12:20:00,66.67,66.79,66.6,66.61,84429.0,51.7651,51.8583,51.7108,51.7185,84429.0
2018-03-14 12:30:00,66.62,66.78,66.62,66.7,49504.0,51.7263,51.8505,51.7263,51.7884,49504.0
2018-03-14 12:40:00,66.71,66.79,66.6,66.61,67432.0,51.7962,51.8583,51.7108,51.7185,67432.0
2018-03-14 12:50:00,66.6,66.63,66.52,66.56,56024.0,51.7108,51.7341,51.6487,51.6797,56024.0
2018-03-14 13:00:00,66.55,66.59,66.48,66.51,64385.0,51.672,51.703,51.6176,51.6409,64385.0
2018-03-14 13:10:00,66.52,66.53,66.34,66.46,56962.0,51.6487,51.6564,51.5089,51.6021,56962.0
2018-03-14 13:20:00,66.45,66.46,66.33,66.37,38839.0,51.5943,51.6021,51.5011,51.5322,38839.0
2018-03-14 13:30:00,66.37,66.51,66.37,66.48,38180.0,51.5322,51.6409,51.5322,51.6176,38180.0
2018-03-14 13:40:00,66.48,66.68,66.46,66.65,59774.0,51.6176,51.7729,51.6021,51.7496,59774.0
2018-03-14 13:50:00,66.65,66.77,66.63,66.67,70581.0,51.7496,51.8428,51.7341,51.7651,70581.0
2018-03-14 14:00:00,66.67,66.68,66.54,66.62,67239.0,51.7651,51.7729,51.6642,51.7263,67239.0
2018-03-14 14:10:00,66.63,66.64,66.51,66.59,53566.0,51.7341,51.7418,51.6409,51.703,53566.0
2018-03-14 14:20:00,66.59,66.75,66.58,66.75,55754.0,51.703,51.8273,51.6953,51.8273,55754.0
2018-03-14 14:30:00,66.75,66.77,66.51,66.57,54999.0,51.8273,51.8428,51.6409,51.6875,54999.0
2018-03-14 14:40:00,66.56,66.62,66.46,66.62,75095.0,51.6797,51.7263,51.6021,51.7263,75095.0
2018-03-14 14:50:00,66.61,66.71,66.52,66.65,59432.0,51.7185,51.7962,51.6487,51.7496,59432.0
2018-03-14 15:00:00,66.65,66.68,66.58,66.62,82398.0,51.7496,51.7729,51.6953,51.7263,82398.0
2018-03-14 15:10:00,66.62,66.62,66.37,66.45,146772.0,51.7263,51.7263,51.5322,51.5943,146772.0
2018-03-14 15:20:00,66.45,66.48,66.29,66.32,130953.0,51.5943,51.6176,51.4701,51.4934,130953.0
2018-03-14 15:30:00,66.33,66.41,66.28,66.37,160493.0,51.5011,51.5633,51.4623,51.5322,160493.0
2018-03-14 15:40:00,66.37,66.57,66.27,66.56,227293.0,51.5322,51.6875,51.4546,51.6797,227293.0
2018-03-14 15:50:00,66.55,66.64,66.48,66.61,458973.0,51.672,51.7418,51.6176,51.7185,458973.0
2018-03-15 09:30:00,66.76,66.89,66.52,66.79,121065.0,51.835,51.936,51.6487,51.8583,121065.0
2018-03-15 09:40:00,66.77,66.9,66.68,66.9,52351.0,51.8428,51.9437,51.7729,51.9437,52351.0
2018-03-15 09:50:00,66.9,66.93,66.72,66.72,40227.0,51.9437,51.967,51.804,51.804,40227.0
2018-03-15 10:00:00,66.73,66.76,66.5,66.52,59043.0,51.8117,51.835,51.6331,51.6487,59043.0
2018-03-15 10:10:00,66.53,66.65,66.53,66.59,57377.0,51.6564,51.7496,51.6564,51.703,57377.0
2018-03-15 10:20:00,66.57,66.58,66.42,66.53,70465.0,51.6875,51.6953,51.571,51.6564,70465.0
2018-03-15 10:30:00,66.52,66.59,66.4,66.52,71888.0,51.6487,51.703,51.5555,51.6487,71888.0
2018-03-15 10:40:00,66.5,66.57,66.42,66.47,38887.0,51.6331,51.6875,51.571,51.6098,38887.0
2018-03-15 10:50:00,66.47,66.51,66.39,66.42,41708.0,51.6098,51.6409,51.5477,51.571,41708.0
2018-03-15 11:00:00,66.44,66.59,66.42,66.52,61971.0,51.5866,51.703,51.571,51.6487,61971.0
2018-03-15 11:10:00,66.52,66.69,66.52,66.62,25009.0,51.6487,51.7807,51.6487,51.7263,25009.0
2018-03-15 11:20:00,66.62,66.73,66.59,66.68,35442.0,51.7263,51.8117,51.703,51.7729,35442.0
2018-03-15 11:30:00,66.68,66.69,66.61,66.67,37796.0,51.7729,51.7807,51.7185,51.7651,37796.0
2018-03-15 11:40:00,66.68,66.71,66.57,66.66,45088.0,51.7729,51.7962,51.6875,51.7574,45088.0
2018-03-15 11:50:00,66.64,66.66,66.49,66.66,39179.0,51.7418,51.7574,51.6254,51.7574,39179.0
2018-03-15 12:00:00,66.66,66.77,66.65,66.73,67456.0,51.7574,51.8428,51.7496,51.8117,67456.0
2018-03-15 12:10:00,66.7,66.72,66.53,66.58,223716.0,51.7884,51.804,51.6564,51.6953,223716.0
2018-03-15 12:20:00,66.58,66.58,66.41,66.42,34758.0,51.6953,51.6953,51.5633,51.571,34758.0
2018-03-15 12:30:00,66.42,66.5,66.25,66.26,62983.0,51.571,51.6331,51.439,51.4468,62983.0
2018-03-15 12:40:00,66.25,66.34,66.25,66.26,43119.0,51.439,51.5089,51.439,51.4468,43119.0
2018-03-15 12:50:00,66.27,66.39,66.26,66.27,30538.0,51.4546,51.5477,51.4468,51.4546,30538.0
2018-03-15 13:00:00,66.27,66.35,66.27,66.33,29165.0,51.4546,51.5167,51.4546,51.5011,29165.0
2018-03-15 13:10:00,66.32,66.39,66.27,66.32,27272.0,51.4934,51.5477,51.4546,51.4934,27272.0
2018-03-15 13:20:00,66.31,66.43,66.31,66.43,26859.0,51.4856,51.5788,51.4856,51.5788,26859.0
2018-03-15 13:30:00,66.44,66.45,66.32,66.35,24720.0,51.5866,51.5943,51.4934,51.5167,24720.0
2018-03-15 13:40:00,66.34,66.35,66.23,66.28,36394.0,51.5089,51.5167,51.4235,51.4623,36394.0
2018-03-15 13:50:00,66.28,66.32,66.21,66.25,36940.0,51.4623,51.4934,51.408,51.439,36940.0
2018-03-15 14:00:00,66.25,66.39,66.22,66.38,33662.0,51.439,51.5477,51.4157,51.54,33662.0
2018-03-15 14:10:00,66.39,66.4,66.24,66.3,32624.0,51.5477,51.5555,51.4313,51.4779,32624.0
2018-03-15 14:20:00,66.3,66.34,66.23,66.25,23180.0,51.4779,51.5089,51.4235,51.439,23180.0
2018-03-15 14:30:00,66.26,66.3,66.22,66.29,26142.0,51.4468,51.4779,51.4157,51.4701,26142.0
2018-03-15 14:40:00,66.28,66.31,66.24,66.26,32825.0,51.4623,51.4856,51.4313,51.4468,32825.0
2018-03-15 14:50:00,66.27,66.4,66.26,66.38,41035.0,51.4546,51.5555,51.4468,51.54,41035.0
2018-03-15 15:00:00,66.38,66.44,66.35,66.38,40233.0,51.54,51.5866,51.5167,51.54,40233.0
2018-03-15 15:10:00,66.38,66.39,66.26,66.29,56550.0,51.54,51.5477,51.4468,51.4701,56550.0
2018-03-15 15:20:00,66.29,66.4,66.28,66.36,57303.0,51.4701,51.5555,51.4623,51.5244,57303.0
2018-03-15 15:30:00,66.35,66.41,66.25,66.27,78867.0,51.5167,51.5633,51.439,51.4546,78867.0
2018-03-15 15:40:00,66.27,66.4,66.26,66.4,234538.0,51.4546,51.5555,51.4468,51.5555,234538.0
2018-03-15 15:50:00,66.39,66.41,66.23,66.25,372464.0,51.5477,51.5633,51.4235,51.439,372464.0
2018-03-16 09:30:00,66.18,66.81,66.18,66.52,982739.0,51.3847,51.8738,51.3847,51.6487,982739.0
2018-03-16 09:40:00,66.51,66.9,66.51,66.9,94859.0,51.6409,51.9437,51.6409,51.9437,94859.0
2018-03-16 09:50:00,66.9,67.02,66.88,67.02,67348.0,51.9437,52.0369,51.9282,52.0369,67348.0
2018-03-16 10:00:00,67.01,67.09,66.9,67.04,128498.0,52.0291,52.0912,51.9437,52.0524,128498.0
2018-03-16 10:10:00,67.04,67.42,67.03,67.34,135572.0,52.0524,52.3475,52.0447,52.2853,135572.0
2018-03-16 10:20:00,67.33,67.44,67.25,67.28,115679.0,52.2776,52.363,52.2155,52.2388,115679.0
2018-03-16 10:30:00,67.27,67.29,67.07,67.18,96525.0,52.231,52.2465,52.0757,52.1611,96525.0
2018-03-16 10:40:00,67.17,67.18,66.95,66.95,43137.0,52.1534,52.1611,51.9825,51.9825,43137.0
2018-03-16 10:50:00,66.95,67.13,66.95,67.13,66889.0,51.9825,52.1223,51.9825,52.1223,66889.0
2018-03-16 11:00:00,67.12,67.23,67.07,67.07,63276.0,52.1145,52.1999,52.0757,52.0757,63276.0
2018-03-16 11:10:00,67.07,67.18,67.04,67.15,86648.0,52.0757,52.1611,52.0524,52.1378,86648.0
2018-03-16 11:20:00,67.14,67.3,67.13,67.29,84275.0,52.1301,52.2543,52.1223,52.2465,84275.0
2018-03-16 11:30:00,67.3,67.35,67.05,67.16,237519.0,52.2543,52.2931,52.0602,52.1456,237519.0
2018-03-16 11:40:00,67.15,67.15,66.82,66.94,127650.0,52.1378,52.1378,51.8816,51.9748,127650.0
2018-03-16 11:50:00,66.93,66.99,66.89,66.89,133612.0,51.967,52.0136,51.936,51.936,133612.0
2018-03-16 12:00:00,66.9,66.92,66.79,66.89,102503.0,51.9437,51.9592,51.8583,51.936,102503.0
2018-03-16 12:10:00,66.89,66.9,66.72,66.84,100836.0,51.936,51.9437,51.804,51.8971,100836.0
2018-03-16 12:20:00,66.84,66.92,66.72,66.75,58144.0,51.8971,51.9592,51.804,51.8273,58144.0
2018-03-16 12:30:00,66.75,66.77,66.68,66.7,59142.0,51.8273,51.8428,51.7729,51.7884,59142.0
2018-03-16 12:40:00,66.7,66.85,66.68,66.78,76385.0,51.7884,51.9049,51.7729,51.8505,76385.0
2018-03-16 12:50:00,66.79,66.81,66.77,66.81,74145.0,51.8583,51.8738,51.8428,51.8738,74145.0
2018-03-16 13:00:00,66.81,66.95,66.79,66.86,97073.0,51.8738,51.9825,51.8583,51.9127,97073.0
2018-03-16 13:10:00,66.85,66.88,66.82,66.84,32633.0,51.9049,51.9282,51.8816,51.8971,32633.0
2018-03-16 13:20:00,66.84,66.92,66.82,66.84,59106.0,51.8971,51.9592,51.8816,51.8971,59106.0
2018-03-16 13:30:00,66.84,66.88,66.84,66.87,42486.0,51.8971,51.9282,51.8971,51.9204,42486.0
2018-03-16 13:40:00,66.87,66.87,66.77,66.77,52163.0,51.9204,51.9204,51.8428,51.8428,52163.0
2018-03-16 13:50:00,66.78,66.84,66.73,66.76,41950.0,51.8505,51.8971,51.8117,51.835,41950.0
2018-03-16 14:00:00,66.76,66.88,66.7,66.87,90301.0,51.835,51.9282,51.7884,51.9204,90301.0
2018-03-16 14:10:00,66.87,66.93,66.82,66.92,64537.0,51.9204,51.967,51.8816,51.9592,64537.0
2018-03-16 14:20:00,66.92,66.94,66.86,66.86,49298.0,51.9592,51.9748,51.9127,51.9127,49298.0
2018-03-16 14:30:00,66.86,66.86,66.74,66.76,65277.0,51.9127,51.9127,51.8195,51.835,65277.0
2018-03-16 14:40:00,66.76,66.78,66.74,66.75,61981.0,51.835,51.8505,51.8195,51.8273,61981.0
2018-03-16 14:50:00,66.76,66.85,66.74,66.84,61774.0,51.835,51.9049,51.8195,51.8971,61774.0
2018-03-16 15:00:00,66.85,66.91,66.83,66.86,60015.0,51.9049,51.9515,51.8894,51.9127,60015.0
2018-03-16 15:10:00,66.85,66.9,66.84,66.87,71182.0,51.9049,51.9437,51.8971,51.9204,71182.0
2018-03-16 15:20:00,66.87,66.87,66.79,66.84,81886.0,51.9204,51.9204,51.8583,51.8971,81886.0
2018-03-16 15:30:00,66.83,66.9,66.8,66.88,100292.0,51.8894,51.9437,51.8661,51.9282,100292.0
2018-03-16 15:40:00,66.87,66.93,66.73,66.77,221661.0,51.9204,51.967,51.8117,51.8428,221661.0
2018-03-16 15:50:00,66.77,66.91,66.59,66.6,642190.0,51.8428,51.9515,51.703,51.7108,642190.0
2018-03-19 09:30:00,66.62,66.98,66.53,66.54,186652.0,51.7263,52.0058,51.6564,51.6642,186652.0
2018-03-19 09:40:00,66.53,66.61,66.31,66.32,118623.0,51.6564,51.7185,51.4856,51.4934,118623.0
2018-03-19 09:50:00,66.33,66.6,66.32,66.57,127173.0,51.5011,51.7108,51.4934,51.6875,127173.0
2018-03-19 10:00:00,66.57,66.63,66.51,66.51,79667.0,51.6875,51.7341,51.6409,51.6409,79667.0
2018-03-19 10:10:00,66.5,66.64,66.45,66.57,81849.0,51.6331,51.7418,51.5943,51.6875,81849.0
2018-03-19 10:20:00,66.57,66.64,66.46,66.62,79012.0,51.6875,51.7418,51.6021,51.7263,79012.0
2018-03-19 10:30:00,66.61,66.64,66.38,66.41,84929.0,51.7185,51.7418,51.54,51.5633,84929.0
2018-03-19 10:40:00,66.41,66.49,66.2,66.2,97828.0,51.5633,51.6254,51.4002,51.4002,97828.0
2018-03-19 10:50:00,66.2,66.23,66.07,66.21,66383.0,51.4002,51.4235,51.2993,51.408,66383.0
2018-03-19 11:00:00,66.2,66.38,66.19,66.36,87492.0,51.4002,51.54,51.3924,51.5244,87492.0
2018-03-19 11:10:00,66.35,66.46,66.23,66.32,101907.0,51.5167,51.6021,51.4235,51.4934,101907.0
2018-03-19 11:20:00,66.32,66.5,66.24,66.48,117259.0,51.4934,51.6331,51.4313,51.6176,117259.0
2018-03-19 11:30:00,66.49,66.5,66.26,66.27,123267.0,51.6254,51.6331,51.4468,51.4546,123267.0
2018-03-19 11:40:00,66.27,66.32,66.18,66.22,88012.0,51.4546,51.4934,51.3847,51.4157,88012.0
2018-03-19 11:50:00,66.22,66.32,66.21,66.29,81457.0,51.4157,51.4934,51.408,51.4701,81457.0
2018-03-19 12:00:00,66.29,66.32,66.22,66.22,78351.0,51.4701,51.4934,51.4157,51.4157,78351.0
2018-03-19 12:10:00,66.22,66.22,65.93,65.98,90408.0,51.4157,51.4157,51.1906,51.2294,90408.0
2018-03-19 12:20:00,65.98,65.99,65.79,65.82,46444.0,51.2294,51.2372,51.0819,51.1052,46444.0
2018-03-19 12:30:00,65.81,65.87,65.67,65.72,57374.0,51.0974,51.144,50.9887,51.0275,57374.0
2018-03-19 12:40:00,65.71,65.75,65.6,65.62,37022.0,51.0198,51.0508,50.9343,50.9499,37022.0
2018-03-19 12:50:00,65.62,65.82,65.6,65.73,56711.0,50.9499,51.1052,50.9343,51.0353,56711.0
2018-03-19 13:00:00,65.73,65.76,65.41,65.45,117728.0,51.0353,51.0586,50.7868,50.8179,117728.0
2018-03-19 13:10:00,65.46,65.58,65.4,65.53,46316.0,50.8256,50.9188,50.7791,50.88,46316.0
2018-03-19 13:20:00,65.52,65.53,65.27,65.3,125860.0,50.8722,50.88,50.6781,50.7014,125860.0
2018-03-19 13:30:00,65.3,65.49,65.24,65.49,72313.0,50.7014,50.8489,50.6548,50.8489,72313.0
2018-03-19 13:40:00,65.5,65.56,65.41,65.55,116352.0,50.8567,50.9033,50.7868,50.8955,116352.0
2018-03-19 13:50:00,65.55,65.58,65.49,65.56,60923.0,50.8955,50.9188,50.8489,50.9033,60923.0
2018-03-19 14:00:00,65.55,65.57,65.47,65.5,73719.0,50.8955,50.9111,50.8334,50.8567,73719.0
2018-03-19 14:10:00,65.5,65.53,65.37,65.37,78453.0,50.8567,50.88,50.7558,50.7558,78453.0
2018-03-19 14:20:00,65.38,65.49,65.32,65.49,68613.0,50.7635,50.8489,50.7169,50.8489,68613.0
2018-03-19 14:30:00,65.48,65.48,65.21,65.25,103845.0,50.8412,50.8412,50.6315,50.6626,103845.0
2018-03-19 14:40:00,65.25,65.47,65.18,65.42,99481.0,50.6626,50.8334,50.6082,50.7946,99481.0
2018-03-19 14:50:00,65.41,65.59,65.38,65.51,56016.0,50.7868,50.9266,50.7635,50.8645,56016.0
2018-03-19 15:00:00,65.5,65.51,65.38,65.45,116546.0,50.8567,50.8645,50.7635,50.8179,116546.0
2018-03-19 15:10:00,65.45,65.76,65.45,65.73,102163.0,50.8179,51.0586,50.8179,51.0353,102163.0
2018-03-19 15:20:00,65.74,65.79,65.62,65.66,144620.0,51.043,51.0819,50.9499,50.9809,144620.0
2018-03-19 15:30:00,65.66,65.95,65.58,65.9,197687.0,50.9809,51.2061,50.9188,51.1673,197687.0
2018-03-19 15:40:00,65.9,66.08,65.88,66.0,269564.0,51.1673,51.307,51.1517,51.2449,269564.0
2018-03-19 15:50:00,66.0,66.2,65.95,66.07,420797.0,51.2449,51.4002,51.2061,51.2993,420797.0
2018-03-20 09:30:00,66.36,66.58,66.18,66.26,100862.0,51.5244,51.6953,51.3847,51.4468,100862.0
2018-03-20 09:40:00,66.27,66.56,66.26,66.53,68000.0,51.4546,51.6797,51.4468,51.6564,68000.0
2018-03-20 09:50:00,66.53,66.87,66.48,66.77,442853.0,51.6564,51.9204,51.6176,51.8428,442853.0
2018-03-20 10:00:00,66.78,67.16,66.67,66.71,385234.0,51.8505,52.1456,51.7651,51.7962,385234.0
2018-03-20 10:10:00,66.7,66.84,66.47,66.73,181892.0,51.7884,51.8971,51.6098,51.8117,181892.0
2018-03-20 10:20:00,66.74,66.82,66.5,66.72,110949.0,51.8195,51.8816,51.6331,51.804,110949.0
2018-03-20 10:30:00,66.71,66.87,66.39,66.42,146218.0,51.7962,51.9204,51.5477,51.571,146218.0
2018-03-20 10:40:00,66.44,66.58,66.31,66.43,146035.0,51.5866,51.6953,51.4856,51.5788,146035.0
2018-03-20 10:50:00,66.43,66.46,66.28,66.39,49624.0,51.5788,51.6021,51.4623,51.5477,49624.0
2018-03-20 11:00:00,66.39,66.42,66.06,66.15,160523.0,51.5477,51.571,51.2915,51.3614,160523.0
2018-03-20 11:10:00,66.15,66.27,66.0,66.12,124762.0,51.3614,51.4546,51.2449,51.3381,124762.0
2018-03-20 11:20:00,66.11,66.21,66.03,66.05,91225.0,51.3303,51.408,51.2682,51.2837,91225.0
2018-03-20 11:30:00,66.05,66.13,65.97,65.99,81685.0,51.2837,51.3459,51.2216,51.2372,81685.0
2018-03-20 11:40:00,65.98,65.98,65.73,65.82,77273.0,51.2294,51.2294,51.0353,51.1052,77273.0
2018-03-20 11:50:00,65.81,65.86,65.72,65.8,80486.0,51.0974,51.1362,51.0275,51.0896,80486.0
2018-03-20 12:00:00,65.8,66.04,65.78,65.99,129148.0,51.0896,51.276,51.0741,51.2372,129148.0
2018-03-20 12:10:00,65.99,66.29,65.99,66.22,98963.0,51.2372,51.4701,51.2372,51.4157,98963.0
2018-03-20 12:20:00,66.22,66.31,66.13,66.27,79440.0,51.4157,51.4856,51.3459,51.4546,79440.0
2018-03-20 12:30:00,66.27,66.33,66.18,66.18,75787.0,51.4546,51.5011,51.3847,51.3847,75787.0
2018-03-20 12:40:00,66.17,66.27,66.16,66.25,78102.0,51.3769,51.4546,51.3692,51.439,78102.0
2018-03-20 12:50:00,66.25,66.36,66.23,66.35,55839.0,51.439,51.5244,51.4235,51.5167,55839.0
2018-03-20 13:00:00,66.36,66.6,66.35,66.6,87699.0,51.5244,51.7108,51.5167,51.7108,87699.0
2018-03-20 13:10:00,66.6,66.6,66.5,66.51,71952.0,51.7108,51.7108,51.6331,51.6409,71952.0
2018-03-20 13:20:00,66.52,66.66,66.46,66.64,118084.0,51.6487,51.7574,51.6021,51.7418,118084.0
2018-03-20 13:30:00,66.63,66.7,66.55,66.55,113296.0,51.7341,51.7884,51.672,51.672,113296.0
2018-03-20 13:40:00,66.56,66.59,66.37,66.41,111082.0,51.6797,51.703,51.5322,51.5633,111082.0
2018-03-20 13:50:00,66.42,66.46,66.39,66.41,59345.0,51.571,51.6021,51.5477,51.5633,59345.0
2018-03-20 14:00:00,66.41,66.52,66.35,66.43,90676.0,51.5633,51.6487,51.5167,51.5788,90676.0
2018-03-20 14:10:00,66.44,66.51,66.39,66.51,106069.0,51.5866,51.6409,51.5477,51.6409,106069.0
2018-03-20 14:20:00,66.51,66.58,66.49,66.56,70027.0,51.6409,51.6953,51.6254,51.6797,70027.0
2018-03-20 14:30:00,66.56,66.64,66.53,66.6,64739.0,51.6797,51.7418,51.6564,51.7108,64739.0
2018-03-20 14:40:00,66.6,66.67,66.54,66.65,72595.0,51.7108,51.7651,51.6642,51.7496,72595.0
2018-03-20 14:50:00,66.67,66.8,66.65,66.77,137122.0,51.7651,51.8661,51.7496,51.8428,137122.0
2018-03-20 15:00:00,66.77,66.9,66.77,66.86,89727.0,51.8428,51.9437,51.8428,51.9127,89727.0
2018-03-20 15:10:00,66.87,66.93,66.8,66.8,69820.0,51.9204,51.967,51.8661,51.8661,69820.0
2018-03-20 15:20:00,66.79,66.85,66.7,66.71,71458.0,51.8583,51.9049,51.7884,51.7962,71458.0
2018-03-20 15:30:00,66.71,66.75,66.57,66.58,164407.0,51.7962,51.8273,51.6875,51.6953,164407.0
2018-03-20 15:40:00,66.58,66.59,66.32,66.4,219767.0,51.6953,51.703,51.4934,51.5555,219767.0
2018-03-20 15:50:00,66.39,66.55,66.37,66.44,580994.0,51.5477,51.672,51.5322,51.5866,580994.0
2018-03-21 09:30:00,66.54,66.68,66.35,66.38,120481.0,51.6642,51.7729,51.5167,51.54,120481.0
2018-03-21 09:40:00,66.37,66.58,66.32,66.4,30319.0,51.5322,51.6953,51.4934,51.5555,30319.0
2018-03-21 09:50:00,66.39,66.68,66.31,66.66,92674.0,51.5477,51.7729,51.4856,51.7574,92674.0
2018-03-21 10:00:00,66.64,66.7,66.43,66.49,58010.0,51.7418,51.7884,51.5788,51.6254,58010.0
2018-03-21 10:10:00,66.48,66.5,66.41,66.44,63541.0,51.6176,51.6331,51.5633,51.5866,63541.0
2018-03-21 10:20:00,66.45,66.5,66.38,66.49,98777.0,51.5943,51.6331,51.54,51.6254,98777.0
2018-03-21 10:30:00,66.48,66.5,66.4,66.45,102665.0,51.6176,51.6331,51.5555,51.5943,102665.0
2018-03-21 10:40:00,66.45,66.56,66.4,66.43,78714.0,51.5943,51.6797,51.5555,51.5788,78714.0
2018-03-21 10:50:00,66.44,66.51,66.4,66.48,60666.0,51.5866,51.6409,51.5555,51.6176,60666.0
2018-03-21 11:00:00,66.49,66.52,66.42,66.42,48207.0,51.6254,51.6487,51.571,51.571,48207.0
2018-03-21 11:10:00,66.42,66.52,66.38,66.52,61442.0,51.571,51.6487,51.54,51.6487,61442.0
2018-03-21 11:20:00,66.51,66.53,66.36,66.42,41737.0,51.6409,51.6564,51.5244,51.571,41737.0
2018-03-21 11:30:00,66.41,66.46,66.36,66.46,44796.0,51.5633,51.6021,51.5244,51.6021,44796.0
2018-03-21 11:40:00,66.45,66.49,66.37,66.45,37122.0,51.5943,51.6254,51.5322,51.5943,37122.0
2018-03-21 11:50:00,66.45,66.66,66.45,66.6,49044.0,51.5943,51.7574,51.5943,51.7108,49044.0
2018-03-21 12:00:00,66.6,66.6,66.52,66.56,30250.0,51.7108,51.7108,51.6487,51.6797,30250.0
2018-03-21 12:10:00,66.57,66.61,66.52,66.59,43069.0,51.6875,51.7185,51.6487,51.703,43069.0
2018-03-21 12:20:00,66.6,66.64,66.52,66.52,39997.0,51.7108,51.7418,51.6487,51.6487,39997.0
2018-03-21 12:30:00,66.53,66.55,66.48,66.51,38223.0,51.6564,51.672,51.6176,51.6409,38223.0
2018-03-21 12:40:00,66.51,66.64,66.51,66.61,56853.0,51.6409,51.7418,51.6409,51.7185,56853.0
2018-03-21 12:50:00,66.61,66.7,66.61,66.69,31545.0,51.7185,51.7884,51.7185,51.7807,31545.0
2018-03-21 13:00:00,66.69,66.7,66.53,66.56,54231.0,51.7807,51.7884,51.6564,51.6797,54231.0
2018-03-21 13:10:00,66.56,66.59,66.48,66.52,48109.0,51.6797,51.703,51.6176,51.6487,48109.0
2018-03-21 13:20:00,66.52,66.58,66.47,66.47,19370.0,51.6487,51.6953,51.6098,51.6098,19370.0
2018-03-21 13:30:00,66.47,66.54,66.43,66.45,65131.0,51.6098,51.6642,51.5788,51.5943,65131.0
2018-03-21 13:40:00,66.44,66.49,66.37,66.46,31782.0,51.5866,51.6254,51.5322,51.6021,31782.0
2018-03-21 13:50:00,66.48,66.6,66.43,66.53,42263.0,51.6176,51.7108,51.5788,51.6564,42263.0
2018-03-21 14:00:00,66.53,66.99,66.31,66.61,115079.0,51.6564,52.0136,51.4856,51.7185,115079.0
2018-03-21 14:10:00,66.58,66.77,66.49,66.69,46659.0,51.6953,51.8428,51.6254,51.7807,46659.0
2018-03-21 14:20:00,66.69,66.72,66.49,66.62,70593.0,51.7807,51.804,51.6254,51.7263,70593.0
2018-03-21 14:30:00,66.63,66.66,66.34,66.36,93284.0,51.7341,51.7574,51.5089,51.5244,93284.0
2018-03-21 14:40:00,66.38,66.53,66.32,66.38,82573.0,51.54,51.6564,51.4934,51.54,82573.0
2018-03-21 14:50:00,66.37,66.38,66.22,66.37,77480.0,51.5322,51.54,51.4157,51.5322,77480.0
2018-03-21 15:00:00,66.36,66.56,66.35,66.56,65340.0,51.5244,51.6797,51.5167,51.6797,65340.0
2018-03-21 15:10:00,66.58,66.73,66.47,66.59,64597.0,51.6953,51.8117,51.6098,51.703,64597.0
2018-03-21 15:20:00,66.59,66.66,66.4,66.45,56193.0,51.703,51.7574,51.5555,51.5943,56193.0
2018-03-21 15:30:00,66.44,66.6,66.4,66.53,112095.0,51.5866,51.7108,51.5555,51.6564,112095.0
2018-03-21 15:40:00,66.52,66.54,66.39,66.45,139679.0,51.6487,51.6642,51.5477,51.5943,139679.0
2018-03-21 15:50:00,66.43,66.43,66.09,66.11,435522.0,51.5788,51.5788,51.3148,51.3303,435522.0
2018-03-22 09:30:00,65.57,65.68,65.25,65.6,181856.0,50.9111,50.9965,50.6626,50.9343,181856.0
2018-03-22 09:40:00,65.61,65.77,65.54,65.65,92982.0,50.9421,51.0663,50.8878,50.9732,92982.0
2018-03-22 09:50:00,65.64,65.73,65.51,65.57,65248.0,50.9654,51.0353,50.8645,50.9111,65248.0
2018-03-22 10:00:00,65.56,65.79,65.54,65.69,62222.0,50.9033,51.0819,50.8878,51.0042,62222.0
2018-03-22 10:10:00,65.7,65.88,65.62,65.82,79491.0,51.012,51.1517,50.9499,51.1052,79491.0
2018-03-22 10:20:00,65.81,65.89,65.79,65.85,51859.0,51.0974,51.1595,51.0819,51.1285,51859.0
2018-03-22 10:30:00,65.84,65.84,65.63,65.69,57569.0,51.1207,51.1207,50.9576,51.0042,57569.0
2018-03-22 10:40:00,65.69,65.74,65.56,65.64,53584.0,51.0042,51.043,50.9033,50.9654,53584.0
2018-03-22 10:50:00,65.63,65.67,65.51,65.59,45137.0,50.9576,50.9887,50.8645,50.9266,45137.0
2018-03-22 11:00:00,65.59,65.68,65.56,65.57,51201.0,50.9266,50.9965,50.9033,50.9111,51201.0
2018-03-22 11:10:00,65.57,65.7,65.55,65.7,43832.0,50.9111,51.012,50.8955,51.012,43832.0
2018-03-22 11:20:00,65.68,65.68,65.53,65.58,70335.0,50.9965,50.9965,50.88,50.9188,70335.0
2018-03-22 11:30:00,65.59,65.68,65.45,65.47,75163.0,50.9266,50.9965,50.8179,50.8334,75163.0
2018-03-22 11:40:00,65.48,65.51,65.31,65.5,60361.0,50.8412,50.8645,50.7092,50.8567,60361.0
2018-03-22 11:50:00,65.5,65.6,65.35,65.36,67973.0,50.8567,50.9343,50.7402,50.748,67973.0
2018-03-22 12:00:00,65.35,65.36,65.03,65.04,148189.0,50.7402,50.748,50.4918,50.4995,148189.0
2018-03-22 12:10:00,65.05,65.14,64.92,65.03,216896.0,50.5073,50.5772,50.4064,50.4918,216896.0
2018-03-22 12:20:00,65.03,65.28,64.93,65.26,255881.0,50.4918,50.6859,50.4141,50.6704,255881.0
2018-03-22 12:30:00,65.27,65.39,65.18,65.36,201252.0,50.6781,50.7713,50.6082,50.748,201252.0
2018-03-22 12:40:00,65.37,65.38,65.16,65.2,63681.0,50.7558,50.7635,50.5927,50.6238,63681.0
2018-03-22 12:50:00,65.22,65.29,65.11,65.15,43427.0,50.6393,50.6937,50.5539,50.5849,43427.0
2018-03-22 13:00:00,65.15,65.15,64.93,64.96,74572.0,50.5849,50.5849,50.4141,50.4374,74572.0
2018-03-22 13:10:00,64.96,65.04,64.87,64.94,75044.0,50.4374,50.4995,50.3675,50.4219,75044.0
2018-03-22 13:20:00,64.93,65.28,64.87,65.24,101624.0,50.4141,50.6859,50.3675,50.6548,101624.0
2018-03-22 13:30:00,65.25,65.28,65.11,65.17,136630.0,50.6626,50.6859,50.5539,50.6005,136630.0
2018-03-22 13:40:00,65.18,65.34,65.16,65.22,59616.0,50.6082,50.7325,50.5927,50.6393,59616.0
2018-03-22 13:50:00,65.22,65.23,65.05,65.1,65215.0,50.6393,50.6471,50.5073,50.5461,65215.0
2018-03-22 14:00:00,65.13,65.14,64.97,64.98,63129.0,50.5694,50.5772,50.4452,50.453,63129.0
2018-03-22 14:10:00,64.97,65.0,64.91,64.95,77897.0,50.4452,50.4685,50.3986,50.4297,77897.0
2018-03-22 14:20:00,64.95,64.97,64.64,64.65,94807.0,50.4297,50.4452,50.189,50.1967,94807.0
2018-03-22 14:30:00,64.64,64.93,64.63,64.9,89563.0,50.189,50.4141,50.1812,50.3908,89563.0
2018-03-22 14:40:00,64.91,64.95,64.7,64.75,126823.0,50.3986,50.4297,50.2356,50.2744,126823.0
2018-03-22 14:50:00,64.75,64.79,64.6,64.66,109195.0,50.2744,50.3054,50.1579,50.2045,109195.0
2018-03-22 15:00:00,64.66,64.78,64.52,64.52,125958.0,50.2045,50.2977,50.0958,50.0958,125958.0
2018-03-22 15:10:00,64.54,64.59,64.31,64.4,141781.0,50.1113,50.1501,49.9327,50.0026,141781.0
2018-03-22 15:20:00,64.4,64.63,64.4,64.5,146894.0,50.0026,50.1812,50.0026,50.0803,146894.0
2018-03-22 15:30:00,64.5,64.53,64.38,64.39,210824.0,50.0803,50.1036,49.9871,49.9949,210824.0
2018-03-22 15:40:00,64.39,64.41,63.93,64.19,449697.0,49.9949,50.0104,49.6377,49.8396,449697.0
2018-03-22 15:50:00,64.19,64.29,63.91,63.96,654986.0,49.8396,49.9172,49.6222,49.661,654986.0
2018-03-23 09:30:00,64.05,64.05,63.33,63.39,427085.0,49.7309,49.7309,49.1718,49.2184,427085.0
2018-03-23 09:40:00,63.39,63.93,63.12,63.91,432307.0,49.2184,49.6377,49.0088,49.6222,432307.0
2018-03-23 09:50:00,63.9,63.91,63.6,63.79,246564.0,49.6144,49.6222,49.3815,49.529,246564.0
2018-03-23 10:00:00,63.8,63.88,63.69,63.82,178625.0,49.5368,49.5989,49.4513,49.5523,178625.0
2018-03-23 10:10:00,63.81,63.99,63.77,63.83,91006.0,49.5445,49.6843,49.5135,49.5601,91006.0
2018-03-23 10:20:00,63.82,63.9,63.66,63.76,105799.0,49.5523,49.6144,49.4281,49.5057,105799.0
2018-03-23 10:30:00,63.76,63.82,63.47,63.53,124334.0,49.5057,49.5523,49.2805,49.3271,124334.0
2018-03-23 10:40:00,63.54,63.65,63.45,63.52,88517.0,49.3349,49.4203,49.265,49.3194,88517.0
2018-03-23 10:50:00,63.52,63.63,63.44,63.54,134348.0,49.3194,49.4048,49.2572,49.3349,134348.0
2018-03-23 11:00:00,63.54,63.64,63.38,63.41,199727.0,49.3349,49.4125,49.2107,49.2339,199727.0
2018-03-23 11:10:00,63.4,63.47,63.28,63.39,152826.0,49.2262,49.2805,49.133,49.2184,152826.0
2018-03-23 11:20:00,63.39,63.42,63.25,63.28,109996.0,49.2184,49.2417,49.1097,49.133,109996.0
2018-03-23 11:30:00,63.27,63.38,63.09,63.15,147076.0,49.1252,49.2107,48.9855,49.0321,147076.0
2018-03-23 11:40:00,63.14,63.2,62.93,63.06,150991.0,49.0243,49.0709,48.8613,48.9622,150991.0
2018-03-23 11:50:00,63.06,63.06,62.84,62.86,95598.0,48.9622,48.9622,48.7914,48.8069,95598.0
2018-03-23 12:00:00,62.85,63.14,62.84,63.06,112349.0,48.7991,49.0243,48.7914,48.9622,112349.0
2018-03-23 12:10:00,63.05,63.1,62.93,62.94,153960.0,48.9544,48.9933,48.8613,48.869,153960.0
2018-03-23 12:20:00,62.94,63.21,62.92,63.17,85626.0,48.869,49.0787,48.8535,49.0476,85626.0
2018-03-23 12:30:00,63.18,63.18,62.8,62.87,142236.0,49.0554,49.0554,48.7603,48.8147,142236.0
2018-03-23 12:40:00,62.88,62.96,62.7,62.9,86569.0,48.8224,48.8845,48.6827,48.838,86569.0
2018-03-23 12:50:00,62.91,63.02,62.88,62.95,92490.0,48.8457,48.9311,48.8224,48.8768,92490.0
2018-03-23 13:00:00,62.93,63.1,62.87,63.04,94122.0,48.8613,48.9933,48.8147,48.9467,94122.0
2018-03-23 13:10:00,63.04,63.11,62.91,62.95,96583.0,48.9467,49.001,48.8457,48.8768,96583.0
2018-03-23 13:20:00,62.96,63.05,62.89,62.93,90696.0,48.8845,48.9544,48.8302,48.8613,90696.0
2018-03-23 13:30:00,62.93,63.03,62.8,62.81,123936.0,48.8613,48.9389,48.7603,48.7681,123936.0
2018-03-23 13:40:00,62.8,62.88,62.71,62.83,89452.0,48.7603,48.8224,48.6904,48.7836,89452.0
2018-03-23 13:50:00,62.82,63.32,62.82,63.25,184596.0,48.7758,49.1641,48.7758,49.1097,184596.0
2018-03-23 14:00:00,63.25,63.34,63.07,63.1,108413.0,49.1097,49.1796,48.97,48.9933,108413.0
2018-03-23 14:10:00,63.1,63.1,62.88,62.9,114291.0,48.9933,48.9933,48.8224,48.838,114291.0
2018-03-23 14:20:00,62.9,62.95,62.74,62.85,106415.0,48.838,48.8768,48.7137,48.7991,106415.0
2018-03-23 14:30:00,62.85,62.93,62.75,62.87,79416.0,48.7991,48.8613,48.7215,48.8147,79416.0
2018-03-23 14:40:00,62.88,62.95,62.63,62.65,130343.0,48.8224,48.8768,48.6283,48.6439,130343.0
2018-03-23 14:50:00,62.66,62.76,62.43,62.47,174627.0,48.6516,48.7293,48.473,48.5041,174627.0
2018-03-23 15:00:00,62.47,62.54,62.18,62.24,167083.0,48.5041,48.5584,48.2789,48.3255,167083.0
2018-03-23 15:10:00,62.24,62.5,62.05,62.29,287246.0,48.3255,48.5274,48.178,48.3643,287246.0
2018-03-23 15:20:00,62.3,62.37,62.08,62.29,218119.0,48.3721,48.4265,48.2013,48.3643,218119.0
2018-03-23 15:30:00,62.29,62.31,62.06,62.19,310580.0,48.3643,48.3799,48.1858,48.2867,310580.0
2018-03-23 15:40:00,62.19,62.37,62.02,62.13,351411.0,48.2867,48.4265,48.1547,48.2401,351411.0
2018-03-23 15:50:00,62.14,62.17,61.94,62.06,701733.0,48.2479,48.2712,48.0926,48.1858,701733.0
2018-03-26 09:30:00,62.78,63.05,62.52,62.79,234994.0,48.7448,48.9544,48.5429,48.7526,234994.0
2018-03-26 09:40:00,62.78,63.09,62.77,63.0,144239.0,48.7448,48.9855,48.737,48.9156,144239.0
2018-03-26 09:50:00,62.99,63.0,62.72,62.73,97025.0,48.9078,48.9156,48.6982,48.706,97025.0
2018-03-26 10:00:00,62.73,62.88,62.69,62.87,104632.0,48.706,48.8224,48.6749,48.8147,104632.0
2018-03-26 10:10:00,62.88,62.93,62.7,62.7,78727.0,48.8224,48.8613,48.6827,48.6827,78727.0
2018-03-26 10:20:00,62.68,62.74,62.48,62.49,116435.0,48.6671,48.7137,48.5119,48.5196,116435.0
2018-03-26 10:30:00,62.49,62.51,62.3,62.46,81653.0,48.5196,48.5352,48.3721,48.4963,81653.0
2018-03-26 10:40:00,62.47,62.47,62.16,62.28,77327.0,48.5041,48.5041,48.2634,48.3566,77327.0
2018-03-26 10:50:00,62.29,62.37,62.15,62.22,78683.0,48.3643,48.4265,48.2556,48.31,78683.0
2018-03-26 11:00:00,62.22,62.28,62.02,62.05,75254.0,48.31,48.3566,48.1547,48.178,75254.0
2018-03-26 11:10:00,62.05,62.07,61.75,61.82,76453.0,48.178,48.1935,47.9451,47.9994,76453.0
2018-03-26 11:20:00,61.82,61.98,61.73,61.86,169139.0,47.9994,48.1236,47.9295,48.0305,169139.0
2018-03-26 11:30:00,61.86,62.01,61.8,61.93,72645.0,48.0305,48.1469,47.9839,48.0848,72645.0
2018-03-26 11:40:00,61.94,62.13,61.94,62.01,44819.0,48.0926,48.2401,48.0926,48.1469,44819.0
2018-03-26 11:50:00,62.02,62.21,61.98,62.13,85389.0,48.1547,48.3022,48.1236,48.2401,85389.0
2018-03-26 12:00:00,62.15,62.19,61.98,62.13,59736.0,48.2556,48.2867,48.1236,48.2401,59736.0
2018-03-26 12:10:00,62.13,62.28,62.1,62.1,149224.0,48.2401,48.3566,48.2168,48.2168,149224.0
2018-03-26 12:20:00,62.11,62.36,62.1,62.32,135716.0,48.2246,48.4187,48.2168,48.3876,135716.0
2018-03-26 12:30:00,62.3,62.52,62.29,62.39,121911.0,48.3721,48.5429,48.3643,48.442,121911.0
2018-03-26 12:40:00,62.39,62.48,62.38,62.43,104809.0,48.442,48.5119,48.4342,48.473,104809.0
2018-03-26 12:50:00,62.43,62.46,62.32,62.44,100817.0,48.473,48.4963,48.3876,48.4808,100817.0
2018-03-26 13:00:00,62.44,62.78,62.44,62.68,51750.0,48.4808,48.7448,48.4808,48.6671,51750.0
2018-03-26 13:10:00,62.69,62.86,62.67,62.84,41520.0,48.6749,48.8069,48.6594,48.7914,41520.0
2018-03-26 13:20:00,62.83,62.84,62.52,62.55,102736.0,48.7836,48.7914,48.5429,48.5662,102736.0
2018-03-26 13:30:00,62.55,62.66,62.42,62.64,69294.0,48.5662,48.6516,48.4653,48.6361,69294.0
2018-03-26 13:40:00,62.64,62.73,62.59,62.66,39875.0,48.6361,48.706,48.5973,48.6516,39875.0
2018-03-26 13:50:00,62.66,62.7,62.51,62.68,62459.0,48.6516,48.6827,48.5352,48.6671,62459.0
2018-03-26 14:00:00,62.7,62.89,62.62,62.85,54980.0,48.6827,48.8302,48.6206,48.7991,54980.0
2018-03-26 14:10:00,62.86,62.97,62.83,62.93,67028.0,48.8069,48.8923,48.7836,48.8613,67028.0
2018-03-26 14:20:00,62.94,63.05,62.88,63.02,85496.0,48.869,48.9544,48.8224,48.9311,85496.0
2018-03-26 14:30:00,63.05,63.14,62.99,63.09,83244.0,48.9544,49.0243,48.9078,48.9855,83244.0
2018-03-26 14:40:00,63.1,63.2,63.09,63.14,84891.0,48.9933,49.0709,48.9855,49.0243,84891.0
2018-03-26 14:50:00,63.15,63.31,63.15,63.16,80393.0,49.0321,49.1563,49.0321,49.0398,80393.0
2018-03-26 15:00:00,63.15,63.29,63.12,63.29,81026.0,49.0321,49.1408,49.0088,49.1408,81026.0
2018-03-26 15:10:00,63.29,63.37,63.24,63.36,86057.0,49.1408,49.2029,49.102,49.1951,86057.0
2018-03-26 15:20:00,63.36,63.38,63.19,63.32,83416.0,49.1951,49.2107,49.0631,49.1641,83416.0
2018-03-26 15:30:00,63.33,63.38,63.22,63.27,117926.0,49.1718,49.2107,49.0864,49.1252,117926.0
2018-03-26 15:40:00,63.27,63.5,63.23,63.5,218096.0,49.1252,49.3038,49.0942,49.3038,218096.0
2018-03-26 15:50:00,63.49,63.57,63.36,63.41,410415.0,49.2961,49.3582,49.1951,49.2339,410415.0
2018-03-27 09:30:00,63.64,63.67,63.29,63.35,196398.0,49.4125,49.4358,49.1408,49.1874,196398.0
2018-03-27 09:40:00,63.35,63.38,63.13,63.18,87845.0,49.1874,49.2107,49.0165,49.0554,87845.0
2018-03-27 09:50:00,63.18,63.36,63.15,63.29,95862.0,49.0554,49.1951,49.0321,49.1408,95862.0
2018-03-27 10:00:00,63.3,63.65,63.3,63.5,155608.0,49.1485,49.4203,49.1485,49.3038,155608.0
2018-03-27 10:10:00,63.48,63.48,63.07,63.17,78190.0,49.2883,49.2883,48.97,49.0476,78190.0
2018-03-27 10:20:00,63.16,63.24,63.1,63.14,92082.0,49.0398,49.102,48.9933,49.0243,92082.0
2018-03-27 10:30:00,63.15,63.16,62.99,63.1,93759.0,49.0321,49.0398,48.9078,48.9933,93759.0
2018-03-27 10:40:00,63.1,63.31,63.08,63.24,57768.0,48.9933,49.1563,48.9777,49.102,57768.0
2018-03-27 10:50:00,63.24,63.31,63.14,63.18,95935.0,49.102,49.1563,49.0243,49.0554,95935.0
2018-03-27 11:00:00,63.18,63.23,63.02,63.14,70961.0,49.0554,49.0942,48.9311,49.0243,70961.0
2018-03-27 11:10:00,63.15,63.18,62.95,63.03,74716.0,49.0321,49.0554,48.8768,48.9389,74716.0
2018-03-27 11:20:00,63.04,63.09,62.93,62.98,41483.0,48.9467,48.9855,48.8613,48.9001,41483.0
2018-03-27 11:30:00,62.99,63.13,62.99,63.04,65080.0,48.9078,49.0165,48.9078,48.9467,65080.0
2018-03-27 11:40:00,63.04,63.21,63.01,63.12,102808.0,48.9467,49.0787,48.9234,49.0088,102808.0
2018-03-27 11:50:00,63.14,63.26,62.96,63.26,88187.0,49.0243,49.1175,48.8845,49.1175,88187.0
2018-03-27 12:00:00,63.25,63.35,63.16,63.2,61548.0,49.1097,49.1874,49.0398,49.0709,61548.0
2018-03-27 12:10:00,63.21,63.28,63.17,63.24,38480.0,49.0787,49.133,49.0476,49.102,38480.0
2018-03-27 12:20:00,63.25,63.25,63.08,63.17,142530.0,49.1097,49.1097,48.9777,49.0476,142530.0
2018-03-27 12:30:00,63.16,63.16,63.02,63.06,58926.0,49.0398,49.0398,48.9311,48.9622,58926.0
2018-03-27 12:40:00,63.07,63.31,63.05,63.26,69273.0,48.97,49.1563,48.9544,49.1175,69273.0
2018-03-27 12:50:00,63.26,63.35,63.16,63.29,75560.0,49.1175,49.1874,49.0398,49.1408,75560.0
2018-03-27 13:00:00,63.29,63.36,63.28,63.32,55096.0,49.1408,49.1951,49.133,49.1641,55096.0
2018-03-27 13:10:00,63.31,63.38,63.28,63.34,61420.0,49.1563,49.2107,49.133,49.1796,61420.0
2018-03-27 13:20:00,63.34,63.34,63.18,63.2,58728.0,49.1796,49.1796,49.0554,49.0709,58728.0
2018-03-27 13:30:00,63.2,63.26,63.08,63.1,58830.0,49.0709,49.1175,48.9777,48.9933,58830.0
2018-03-27 13:40:00,63.1,63.21,62.91,62.92,72691.0,48.9933,49.0787,48.8457,48.8535,72691.0
2018-03-27 13:50:00,62.92,63.05,62.84,63.03,85823.0,48.8535,48.9544,48.7914,48.9389,85823.0
2018-03-27 14:00:00,63.03,63.08,62.92,63.07,63061.0,48.9389,48.9777,48.8535,48.97,63061.0
2018-03-27 14:10:00,63.07,63.21,63.03,63.12,98780.0,48.97,49.0787,48.9389,49.0088,98780.0
2018-03-27 14:20:00,63.11,63.11,62.82,62.84,88939.0,49.001,49.001,48.7758,48.7914,88939.0
2018-03-27 14:30:00,62.84,63.01,62.81,63.0,99352.0,48.7914,48.9234,48.7681,48.9156,99352.0
2018-03-27 14:40:00,63.0,63.11,62.81,62.82,105102.0,48.9156,49.001,48.7681,48.7758,105102.0
2018-03-27 14:50:00,62.82,62.87,62.53,62.57,177134.0,48.7758,48.8147,48.5507,48.5817,177134.0
2018-03-27 15:00:00,62.56,62.67,62.24,62.46,229909.0,48.574,48.6594,48.3255,48.4963,229909.0
2018-03-27 15:10:00,62.46,62.55,62.27,62.34,164296.0,48.4963,48.5662,48.3488,48.4032,164296.0
2018-03-27 15:20:00,62.33,62.33,62.09,62.12,252843.0,48.3954,48.3954,48.209,48.2323,252843.0
2018-03-27 15:30:00,62.12,62.35,61.8,62.35,351936.0,48.2323,48.4109,47.9839,48.4109,351936.0
2018-03-27 15:40:00,62.36,62.36,61.93,62.04,507898.0,48.4187,48.4187,48.0848,48.1702,507898.0
2018-03-27 15:50:00,62.03,62.47,61.99,62.4,656508.0,48.1625,48.5041,48.1314,48.4497,656508.0
2018-03-28 09:30:00,62.58,63.0,62.57,62.81,226152.0,48.5895,48.9156,48.5817,48.7681,226152.0
2018-03-28 09:40:00,62.8,63.17,62.8,63.17,168774.0,48.7603,49.0476,48.7603,49.0476,168774.0
2018-03-28 09:50:00,63.17,63.19,63.0,63.07,138754.0,49.0476,49.0631,48.9156,48.97,138754.0
2018-03-28 10:00:00,63.06,63.13,62.91,63.1,151277.0,48.9622,49.0165,48.8457,48.9933,151277.0
2018-03-28 10:10:00,63.1,63.12,62.95,63.01,141845.0,48.9933,49.0088,48.8768,48.9234,141845.0
2018-03-28 10:20:00,63.02,63.09,62.88,63.08,179650.0,48.9311,48.9855,48.8224,48.9777,179650.0
2018-03-28 10:30:00,63.09,63.13,62.89,62.99,85645.0,48.9855,49.0165,48.8302,48.9078,85645.0
2018-03-28 10:40:00,62.98,62.99,62.69,62.83,111829.0,48.9001,48.9078,48.6749,48.7836,111829.0
2018-03-28 10:50:00,62.82,62.9,62.69,62.85,120265.0,48.7758,48.838,48.6749,48.7991,120265.0
2018-03-28 11:00:00,62.85,63.11,62.85,63.08,94706.0,48.7991,49.001,48.7991,48.9777,94706.0
2018-03-28 11:10:00,63.09,63.14,62.7,62.87,104924.0,48.9855,49.0243,48.6827,48.8147,104924.0
2018-03-28 11:20:00,62.87,62.87,62.63,62.72,121284.0,48.8147,48.8147,48.6283,48.6982,121284.0
2018-03-28 11:30:00,62.73,62.94,62.55,62.8,99128.0,48.706,48.869,48.5662,48.7603,99128.0
2018-03-28 11:40:00,62.8,62.93,62.65,62.68,94167.0,48.7603,48.8613,48.6439,48.6671,94167.0
2018-03-28 11:50:00,62.7,62.94,62.66,62.75,107776.0,48.6827,48.869,48.6516,48.7215,107776.0
2018-03-28 12:00:00,62.76,62.93,62.72,62.83,70057.0,48.7293,48.8613,48.6982,48.7836,70057.0
2018-03-28 12:10:00,62.83,63.3,62.82,63.3,83509.0,48.7836,49.1485,48.7758,49.1485,83509.0
2018-03-28 12:20:00,63.29,63.36,62.91,62.91,88660.0,49.1408,49.1951,48.8457,48.8457,88660.0
2018-03-28 12:30:00,62.92,63.03,62.81,63.01,69142.0,48.8535,48.9389,48.7681,48.9234,69142.0
2018-03-28 12:40:00,63.02,63.07,62.79,62.82,89201.0,48.9311,48.97,48.7526,48.7758,89201.0
2018-03-28 12:50:00,62.83,62.89,62.69,62.73,54171.0,48.7836,48.8302,48.6749,48.706,54171.0
2018-03-28 13:00:00,62.71,62.88,62.58,62.88,93425.0,48.6904,48.8224,48.5895,48.8224,93425.0
2018-03-28 13:10:00,62.89,62.91,62.59,62.69,79417.0,48.8302,48.8457,48.5973,48.6749,79417.0
2018-03-28 13:20:00,62.72,62.98,62.71,62.94,102122.0,48.6982,48.9001,48.6904,48.869,102122.0
2018-03-28 13:30:00,62.94,62.99,62.76,62.88,92152.0,48.869,48.9078,48.7293,48.8224,92152.0
2018-03-28 13:40:00,62.87,63.03,62.77,62.99,55541.0,48.8147,48.9389,48.737,48.9078,55541.0
2018-03-28 13:50:00,62.98,62.98,62.81,62.85,78628.0,48.9001,48.9001,48.7681,48.7991,78628.0
2018-03-28 14:00:00,62.86,62.91,62.66,62.7,83866.0,48.8069,48.8457,48.6516,48.6827,83866.0
2018-03-28 14:10:00,62.69,62.87,62.59,62.81,65152.0,48.6749,48.8147,48.5973,48.7681,65152.0
2018-03-28 14:20:00,62.83,62.93,62.69,62.71,59376.0,48.7836,48.8613,48.6749,48.6904,59376.0
2018-03-28 14:30:00,62.69,62.8,62.6,62.8,151420.0,48.6749,48.7603,48.605,48.7603,151420.0
2018-03-28 14:40:00,62.8,62.89,62.66,62.79,64615.0,48.7603,48.8302,48.6516,48.7526,64615.0
2018-03-28 14:50:00,62.77,62.81,62.66,62.7,61264.0,48.737,48.7681,48.6516,48.6827,61264.0
2018-03-28 15:00:00,62.7,62.74,62.42,62.42,92816.0,48.6827,48.7137,48.4653,48.4653,92816.0
2018-03-28 15:10:00,62.43,62.67,62.43,62.65,104297.0,48.473,48.6594,48.473,48.6439,104297.0
2018-03-28 15:20:00,62.66,62.81,62.51,62.81,135417.0,48.6516,48.7681,48.5352,48.7681,135417.0
2018-03-28 15:30:00,62.81,62.93,62.65,62.9,153602.0,48.7681,48.8613,48.6439,48.838,153602.0
2018-03-28 15:40:00,62.88,62.97,62.69,62.78,196014.0,48.8224,48.8923,48.6749,48.7448,196014.0
2018-03-28 15:50:00,62.79,62.82,62.56,62.58,327933.0,48.7526,48.7758,48.574,48.5895,327933.0
2018-03-29 09:30:00,62.87,63.08,62.61,62.64,119096.0,48.8147,48.9777,48.6128,48.6361,119096.0
2018-03-29 09:40:00,62.61,62.65,62.46,62.51,58846.0,48.6128,48.6439,48.4963,48.5352,58846.0
2018-03-29 09:50:00,62.52,62.69,62.45,62.69,50372.0,48.5429,48.6749,48.4886,48.6749,50372.0
2018-03-29 10:00:00,62.66,62.68,62.38,62.39,58645.0,48.6516,48.6671,48.4342,48.442,58645.0
2018-03-29 10:10:00,62.38,62.58,62.38,62.49,53303.0,48.4342,48.5895,48.4342,48.5196,53303.0
2018-03-29 10:20:00,62.5,62.58,62.44,62.54,52863.0,48.5274,48.5895,48.4808,48.5584,52863.0
2018-03-29 10:30:00,62.54,62.67,62.52,62.65,57483.0,48.5584,48.6594,48.5429,48.6439,57483.0
2018-03-29 10:40:00,62.66,62.95,62.66,62.93,94161.0,48.6516,48.8768,48.6516,48.8613,94161.0
2018-03-29 10:50:00,62.94,63.16,62.94,63.16,100634.0,48.869,49.0398,48.869,49.0398,100634.0
2018-03-29 11:00:00,63.17,63.53,63.16,63.48,162918.0,49.0476,49.3271,49.0398,49.2883,162918.0
2018-03-29 11:10:00,63.48,63.48,63.33,63.39,96365.0,49.2883,49.2883,49.1718,49.2184,96365.0
2018-03-29 11:20:00,63.39,63.42,63.23,63.33,92068.0,49.2184,49.2417,49.0942,49.1718,92068.0
2018-03-29 11:30:00,63.33,63.39,63.27,63.36,90830.0,49.1718,49.2184,49.1252,49.1951,90830.0
2018-03-29 11:40:00,63.36,63.37,63.15,63.33,87211.0,49.1951,49.2029,49.0321,49.1718,87211.0
2018-03-29 11:50:00,63.33,63.42,63.27,63.28,86760.0,49.1718,49.2417,49.1252,49.133,86760.0
2018-03-29 12:00:00,63.28,63.31,63.19,63.21,88091.0,49.133,49.1563,49.0631,49.0787,88091.0
2018-03-29 12:10:00,63.2,63.39,63.19,63.37,47414.0,49.0709,49.2184,49.0631,49.2029,47414.0
2018-03-29 12:20:00,63.37,63.42,63.33,63.42,96019.0,49.2029,49.2417,49.1718,49.2417,96019.0
2018-03-29 12:30:00,63.43,63.45,63.38,63.39,58535.0,49.2495,49.265,49.2107,49.2184,58535.0
2018-03-29 12:40:00,63.39,63.39,63.25,63.27,61812.0,49.2184,49.2184,49.1097,49.1252,61812.0
2018-03-29 12:50:00,63.27,63.31,63.24,63.3,73037.0,49.1252,49.1563,49.102,49.1485,73037.0
2018-03-29 13:00:00,63.3,63.36,63.16,63.18,67491.0,49.1485,49.1951,49.0398,49.0554,67491.0
2018-03-29 13:10:00,63.17,63.24,63.14,63.24,60038.0,49.0476,49.102,49.0243,49.102,60038.0
2018-03-29 13:20:00,63.23,63.25,63.15,63.22,47742.0,49.0942,49.1097,49.0321,49.0864,47742.0
2018-03-29 13:30:00,63.23,63.23,63.1,63.12,49460.0,49.0942,49.0942,48.9933,49.0088,49460.0
2018-03-29 13:40:00,63.11,63.23,63.07,63.22,38525.0,49.001,49.0942,48.97,49.0864,38525.0
2018-03-29 13:50:00,63.22,63.29,63.17,63.18,74653.0,49.0864,49.1408,49.0476,49.0554,74653.0
2018-03-29 14:00:00,63.18,63.19,63.06,63.18,56382.0,49.0554,49.0631,48.9622,49.0554,56382.0
2018-03-29 14:10:00,63.18,63.33,63.17,63.2,114687.0,49.0554,49.1718,49.0476,49.0709,114687.0
2018-03-29 14:20:00,63.2,63.3,63.14,63.23,159568.0,49.0709,49.1485,49.0243,49.0942,159568.0
2018-03-29 14:30:00,63.24,63.36,63.21,63.33,133027.0,49.102,49.1951,49.0787,49.1718,133027.0
2018-03-29 14:40:00,63.33,63.54,63.32,63.54,124645.0,49.1718,49.3349,49.1641,49.3349,124645.0
2018-03-29 14:50:00,63.54,63.75,63.53,63.6,162475.0,49.3349,49.4979,49.3271,49.3815,162475.0
2018-03-29 15:00:00,63.61,63.75,63.56,63.73,110919.0,49.3892,49.4979,49.3504,49.4824,110919.0
2018-03-29 15:10:00,63.72,63.74,63.55,63.56,75874.0,49.4746,49.4902,49.3426,49.3504,75874.0
2018-03-29 15:20:00,63.56,63.61,63.42,63.53,86531.0,49.3504,49.3892,49.2417,49.3271,86531.0
2018-03-29 15:30:00,63.52,63.52,63.32,63.45,132871.0,49.3194,49.3194,49.1641,49.265,132871.0
2018-03-29 15:40:00,63.45,63.6,63.34,63.58,232603.0,49.265,49.3815,49.1796,49.3659,232603.0
2018-03-29 15:50:00,63.59,63.61,63.25,63.25,483936.0,49.3737,49.3892,49.1097,49.1097,483936.0
2018-04-02 09:30:00,62.93,63.21,62.85,63.12,143631.0,48.8613,49.0787,48.7991,49.0088,143631.0
2018-04-02 09:40:00,63.11,63.23,62.86,62.87,78634.0,49.001,49.0942,48.8069,48.8147,78634.0
2018-04-02 09:50:00,62.87,62.94,62.79,62.92,58118.0,48.8147,48.869,48.7526,48.8535,58118.0
2018-04-02 10:00:00,62.95,62.96,62.53,62.57,69915.0,48.8768,48.8845,48.5507,48.5817,69915.0
2018-04-02 10:10:00,62.56,62.6,62.44,62.52,37573.0,48.574,48.605,48.4808,48.5429,37573.0
2018-04-02 10:20:00,62.52,62.6,62.31,62.34,49383.0,48.5429,48.605,48.3799,48.4032,49383.0
2018-04-02 10:30:00,62.36,62.36,62.02,62.12,50858.0,48.4187,48.4187,48.1547,48.2323,50858.0
2018-04-02 10:40:00,62.12,62.21,62.05,62.08,42138.0,48.2323,48.3022,48.178,48.2013,42138.0
2018-04-02 10:50:00,62.08,62.13,61.93,61.93,48688.0,48.2013,48.2401,48.0848,48.0848,48688.0
2018-04-02 11:00:00,61.93,62.01,61.76,61.83,103118.0,48.0848,48.1469,47.9528,48.0072,103118.0
2018-04-02 11:10:00,61.84,61.87,61.64,61.68,97951.0,48.0149,48.0382,47.8597,47.8907,97951.0
2018-04-02 11:20:00,61.7,61.89,61.67,61.89,98406.0,47.9062,48.0538,47.8829,48.0538,98406.0
2018-04-02 11:30:00,61.9,61.92,61.34,61.39,115488.0,48.0615,48.0771,47.6267,47.6655,115488.0
2018-04-02 11:40:00,61.44,61.7,61.18,61.67,129393.0,47.7044,47.9062,47.5025,47.8829,129393.0
2018-04-02 11:50:00,61.66,61.74,61.51,61.56,88287.0,47.8752,47.9373,47.7587,47.7975,88287.0
2018-04-02 12:00:00,61.55,61.55,61.29,61.37,75838.0,47.7898,47.7898,47.5879,47.65,75838.0
2018-04-02 12:10:00,61.38,61.38,61.17,61.36,54629.0,47.6578,47.6578,47.4947,47.6422,54629.0
2018-04-02 12:20:00,61.35,61.46,61.33,61.37,55234.0,47.6345,47.7199,47.619,47.65,55234.0
2018-04-02 12:30:00,61.39,61.52,61.38,61.39,58676.0,47.6655,47.7665,47.6578,47.6655,58676.0
2018-04-02 12:40:00,61.39,61.5,61.3,61.42,40387.0,47.6655,47.7509,47.5957,47.6888,40387.0
2018-04-02 12:50:00,61.42,61.46,61.28,61.43,90897.0,47.6888,47.7199,47.5801,47.6966,90897.0
2018-04-02 13:00:00,61.44,61.58,61.26,61.26,86992.0,47.7044,47.8131,47.5646,47.5646,86992.0
2018-04-02 13:10:00,61.26,61.4,61.23,61.25,51124.0,47.5646,47.6733,47.5413,47.5568,51124.0
2018-04-02 13:20:00,61.25,61.26,60.97,60.99,88198.0,47.5568,47.5646,47.3394,47.355,88198.0
2018-04-02 13:30:00,61.0,61.21,61.0,61.08,67359.0,47.3627,47.5258,47.3627,47.4248,67359.0
2018-04-02 13:40:00,61.08,61.09,60.84,60.84,66120.0,47.4248,47.4326,47.2385,47.2385,66120.0
2018-04-02 13:50:00,60.86,60.92,60.73,60.87,101259.0,47.254,47.3006,47.1531,47.2618,101259.0
2018-04-02 14:00:00,60.86,60.98,60.79,60.9,188404.0,47.254,47.3472,47.1997,47.2851,188404.0
2018-04-02 14:10:00,60.9,61.25,60.84,61.23,162091.0,47.2851,47.5568,47.2385,47.5413,162091.0
2018-04-02 14:20:00,61.23,61.41,61.19,61.22,164560.0,47.5413,47.6811,47.5103,47.5335,164560.0
2018-04-02 14:30:00,61.21,61.54,61.18,61.42,166567.0,47.5258,47.782,47.5025,47.6888,166567.0
2018-04-02 14:40:00,61.42,61.58,61.37,61.55,186806.0,47.6888,47.8131,47.65,47.7898,186806.0
2018-04-02 14:50:00,61.54,61.59,61.48,61.57,110584.0,47.782,47.8208,47.7354,47.8053,110584.0
2018-04-02 15:00:00,61.58,61.59,61.44,61.48,157984.0,47.8131,47.8208,47.7044,47.7354,157984.0
2018-04-02 15:10:00,61.47,61.59,61.39,61.57,91132.0,47.7277,47.8208,47.6655,47.8053,91132.0
2018-04-02 15:20:00,61.58,61.6,61.48,61.52,177878.0,47.8131,47.8286,47.7354,47.7665,177878.0
2018-04-02 15:30:00,61.52,61.76,61.5,61.63,195966.0,47.7665,47.9528,47.7509,47.8519,195966.0
2018-04-02 15:40:00,61.62,61.96,61.55,61.9,339737.0,47.8441,48.1081,47.7898,48.0615,339737.0
2018-04-02 15:50:00,61.9,62.15,61.9,61.98,549300.0,48.0615,48.2556,48.0615,48.1236,549300.0
2018-04-03 09:30:00,62.32,62.35,61.58,61.65,135644.0,48.3876,48.4109,47.8131,47.8674,135644.0
2018-04-03 09:40:00,61.66,61.84,61.53,61.76,136461.0,47.8752,48.0149,47.7742,47.9528,136461.0
2018-04-03 09:50:00,61.75,61.86,61.58,61.84,102403.0,47.9451,48.0305,47.8131,48.0149,102403.0
2018-04-03 10:00:00,61.83,61.88,61.58,61.71,79850.0,48.0072,48.046,47.8131,47.914,79850.0
2018-04-03 10:10:00,61.7,61.91,61.64,61.76,104604.0,47.9062,48.0693,47.8597,47.9528,104604.0
2018-04-03 10:20:00,61.75,61.93,61.72,61.91,122131.0,47.9451,48.0848,47.9218,48.0693,122131.0
2018-04-03 10:30:00,61.91,62.14,61.81,62.07,97613.0,48.0693,48.2479,47.9916,48.1935,97613.0
2018-04-03 10:40:00,62.06,62.64,62.06,62.46,158884.0,48.1858,48.6361,48.1858,48.4963,158884.0
2018-04-03 10:50:00,62.45,62.55,62.37,62.5,162471.0,48.4886,48.5662,48.4265,48.5274,162471.0
2018-04-03 11:00:00,62.5,62.69,62.49,62.68,83163.0,48.5274,48.6749,48.5196,48.6671,83163.0
2018-04-03 11:10:00,62.68,62.73,62.5,62.61,113783.0,48.6671,48.706,48.5274,48.6128,113783.0
2018-04-03 11:20:00,62.66,62.67,62.47,62.51,79325.0,48.6516,48.6594,48.5041,48.5352,79325.0
2018-04-03 11:30:00,62.51,62.61,62.32,62.37,105381.0,48.5352,48.6128,48.3876,48.4265,105381.0
2018-04-03 11:40:00,62.38,62.47,62.31,62.35,68449.0,48.4342,48.5041,48.3799,48.4109,68449.0
2018-04-03 11:50:00,62.35,62.35,62.22,62.22,52050.0,48.4109,48.4109,48.31,48.31,52050.0
2018-04-03 12:00:00,62.21,62.43,62.21,62.23,141992.0,48.3022,48.473,48.3022,48.3177,141992.0
2018-04-03 12:10:00,62.23,62.42,62.21,62.35,99324.0,48.3177,48.4653,48.3022,48.4109,99324.0
2018-04-03 12:20:00,62.38,62.44,62.24,62.33,43431.0,48.4342,48.4808,48.3255,48.3954,43431.0
2018-04-03 12:30:00,62.32,62.41,62.27,62.34,47972.0,48.3876,48.4575,48.3488,48.4032,47972.0
2018-04-03 12:40:00,62.33,62.47,62.3,62.34,113341.0,48.3954,48.5041,48.3721,48.4032,113341.0
2018-04-03 12:50:00,62.34,62.38,62.21,62.27,46853.0,48.4032,48.4342,48.3022,48.3488,46853.0
2018-04-03 13:00:00,62.27,62.3,62.2,62.24,64922.0,48.3488,48.3721,48.2945,48.3255,64922.0
2018-04-03 13:10:00,62.25,62.31,62.17,62.29,51132.0,48.3333,48.3799,48.2712,48.3643,51132.0
2018-04-03 13:20:00,62.3,62.51,62.27,62.45,89134.0,48.3721,48.5352,48.3488,48.4886,89134.0
2018-04-03 13:30:00,62.45,62.51,62.3,62.3,114249.0,48.4886,48.5352,48.3721,48.3721,114249.0
2018-04-03 13:40:00,62.3,62.44,62.25,62.27,31357.0,48.3721,48.4808,48.3333,48.3488,31357.0
2018-04-03 13:50:00,62.29,62.38,62.21,62.34,56361.0,48.3643,48.4342,48.3022,48.4032,56361.0
2018-04-03 14:00:00,62.34,62.37,62.14,62.17,83836.0,48.4032,48.4265,48.2479,48.2712,83836.0
2018-04-03 14:10:00,62.17,62.17,61.88,62.04,102543.0,48.2712,48.2712,48.046,48.1702,102543.0
2018-04-03 14:20:00,62.05,62.07,61.85,61.94,124878.0,48.178,48.1935,48.0227,48.0926,124878.0
2018-04-03 14:30:00,61.92,61.92,61.78,61.87,55431.0,48.0771,48.0771,47.9684,48.0382,55431.0
2018-04-03 14:40:00,61.86,62.14,61.74,62.08,89401.0,48.0305,48.2479,47.9373,48.2013,89401.0
2018-04-03 14:50:00,62.07,62.31,62.0,62.24,56099.0,48.1935,48.3799,48.1392,48.3255,56099.0
2018-04-03 15:00:00,62.24,62.69,62.2,62.66,174264.0,48.3255,48.6749,48.2945,48.6516,174264.0
2018-04-03 15:10:00,62.65,62.74,62.38,62.44,200132.0,48.6439,48.7137,48.4342,48.4808,200132.0
2018-04-03 15:20:00,62.43,62.75,62.37,62.69,135548.0,48.473,48.7215,48.4265,48.6749,135548.0
2018-04-03 15:30:00,62.73,62.73,62.28,62.43,192090.0,48.706,48.706,48.3566,48.473,192090.0
2018-04-03 15:40:00,62.44,62.63,62.41,62.48,232746.0,48.4808,48.6283,48.4575,48.5119,232746.0
2018-04-03 15:50:00,62.48,62.86,62.46,62.77,597498.0,48.5119,48.8069,48.4963,48.737,597498.0
2018-04-04 09:30:00,61.87,62.31,61.8,62.08,228486.0,48.0382,48.3799,47.9839,48.2013,228486.0
2018-04-04 09:40:00,62.06,62.18,61.85,61.87,101130.0,48.1858,48.2789,48.0227,48.0382,101130.0
2018-04-04 09:50:00,61.86,62.02,61.73,61.87,151335.0,48.0305,48.1547,47.9295,48.0382,151335.0
2018-04-04 10:00:00,61.86,61.86,61.55,61.76,177398.0,48.0305,48.0305,47.7898,47.9528,177398.0
2018-04-04 10:10:00,61.76,61.94,61.7,61.75,115195.0,47.9528,48.0926,47.9062,47.9451,115195.0
2018-04-04 10:20:00,61.77,61.88,61.7,61.7,99286.0,47.9606,48.046,47.9062,47.9062,99286.0
2018-04-04 10:30:00,61.71,61.77,61.55,61.75,139642.0,47.914,47.9606,47.7898,47.9451,139642.0
2018-04-04 10:40:00,61.76,61.95,61.73,61.92,193772.0,47.9528,48.1003,47.9295,48.0771,193772.0
2018-04-04 10:50:00,61.93,61.96,61.71,61.96,137904.0,48.0848,48.1081,47.914,48.1081,137904.0
2018-04-04 11:00:00,61.96,61.99,61.84,61.9,191312.0,48.1081,48.1314,48.0149,48.0615,191312.0
2018-04-04 11:10:00,61.88,62.09,61.88,62.0,118233.0,48.046,48.209,48.046,48.1392,118233.0
2018-04-04 11:20:00,62.0,62.12,61.97,62.01,85164.0,48.1392,48.2323,48.1159,48.1469,85164.0
2018-04-04 11:30:00,62.01,62.19,61.98,62.05,67450.0,48.1469,48.2867,48.1236,48.178,67450.0
2018-04-04 11:40:00,62.05,62.18,61.98,62.12,52167.0,48.178,48.2789,48.1236,48.2323,52167.0
2018-04-04 11:50:00,62.11,62.2,61.98,62.18,39954.0,48.2246,48.2945,48.1236,48.2789,39954.0
2018-04-04 12:00:00,62.18,62.2,62.02,62.17,69027.0,48.2789,48.2945,48.1547,48.2712,69027.0
2018-04-04 12:10:00,62.18,62.31,62.07,62.07,91516.0,48.2789,48.3799,48.1935,48.1935,91516.0
2018-04-04 12:20:00,62.07,62.23,62.04,62.2,181572.0,48.1935,48.3177,48.1702,48.2945,181572.0
2018-04-04 12:30:00,62.22,62.5,62.22,62.43,64029.0,48.31,48.5274,48.31,48.473,64029.0
2018-04-04 12:40:00,62.43,62.6,62.34,62.56,103553.0,48.473,48.605,48.4032,48.574,103553.0
2018-04-04 12:50:00,62.56,62.68,62.51,62.6,43740.0,48.574,48.6671,48.5352,48.605,43740.0
2018-04-04 13:00:00,62.59,62.6,62.43,62.43,59785.0,48.5973,48.605,48.473,48.473,59785.0
2018-04-04 13:10:00,62.45,62.46,62.32,62.4,42567.0,48.4886,48.4963,48.3876,48.4497,42567.0
2018-04-04 13:20:00,62.38,62.44,62.21,62.35,56849.0,48.4342,48.4808,48.3022,48.4109,56849.0
2018-04-04 13:30:00,62.34,62.47,62.22,62.47,34914.0,48.4032,48.5041,48.31,48.5041,34914.0
2018-04-04 13:40:00,62.49,62.58,62.49,62.56,72901.0,48.5196,48.5895,48.5196,48.574,72901.0
2018-04-04 13:50:00,62.57,62.58,62.42,62.46,52406.0,48.5817,48.5895,48.4653,48.4963,52406.0
2018-04-04 14:00:00,62.49,62.66,62.48,62.64,39104.0,48.5196,48.6516,48.5119,48.6361,39104.0
2018-04-04 14:10:00,62.65,62.94,62.65,62.94,61492.0,48.6439,48.869,48.6439,48.869,61492.0
2018-04-04 14:20:00,62.93,63.0,62.83,62.84,60957.0,48.8613,48.9156,48.7836,48.7914,60957.0
2018-04-04 14:30:00,62.85,62.85,62.66,62.71,69961.0,48.7991,48.7991,48.6516,48.6904,69961.0
2018-04-04 14:40:00,62.7,62.93,62.68,62.82,94247.0,48.6827,48.8613,48.6671,48.7758,94247.0
2018-04-04 14:50:00,62.82,62.91,62.72,62.89,64126.0,48.7758,48.8457,48.6982,48.8302,64126.0
2018-04-04 15:00:00,62.87,63.0,62.86,62.97,70183.0,48.8147,48.9156,48.8069,48.8923,70183.0
2018-04-04 15:10:00,62.97,62.97,62.82,62.87,71032.0,48.8923,48.8923,48.7758,48.8147,71032.0
2018-04-04 15:20:00,62.87,63.11,62.86,63.07,140012.0,48.8147,49.001,48.8069,48.97,140012.0
2018-04-04 15:30:00,63.08,63.12,62.97,63.02,128162.0,48.9777,49.0088,48.8923,48.9311,128162.0
2018-04-04 15:40:00,63.02,63.16,62.91,63.1,179005.0,48.9311,49.0398,48.8457,48.9933,179005.0
2018-04-04 15:50:00,63.11,63.23,62.96,62.98,398654.0,49.001,49.0942,48.8845,48.9001,398654.0
2018-04-05 09:30:00,62.99,63.19,62.58,62.65,150053.0,49.2218,49.3781,48.9014,48.9561,150053.0
2018-04-05 09:40:00,62.63,62.75,62.49,62.67,102012.0,48.9405,49.0343,48.8311,48.9718,102012.0
2018-04-05 09:50:00,62.66,62.7,62.44,62.58,145184.0,48.9639,48.9952,48.792,48.9014,145184.0
2018-04-05 10:00:00,62.57,62.58,62.42,62.46,91290.0,48.8936,48.9014,48.7764,48.8077,91290.0
2018-04-05 10:10:00,62.47,62.56,62.34,62.41,103113.0,48.8155,48.8858,48.7139,48.7686,103113.0
2018-04-05 10:20:00,62.4,62.41,62.16,62.31,106205.0,48.7608,48.7686,48.5732,48.6904,106205.0
2018-04-05 10:30:00,62.28,62.49,62.27,62.47,75866.0,48.667,48.8311,48.6592,48.8155,75866.0
2018-04-05 10:40:00,62.47,62.48,62.29,62.4,70777.0,48.8155,48.8233,48.6748,48.7608,70777.0
2018-04-05 10:50:00,62.42,62.61,62.42,62.5,80821.0,48.7764,48.9249,48.7764,48.8389,80821.0
2018-04-05 11:00:00,62.5,62.94,62.46,62.85,85217.0,48.8389,49.1827,48.8077,49.1124,85217.0
2018-04-05 11:10:00,62.85,62.86,62.72,62.75,68969.0,49.1124,49.1202,49.0108,49.0343,68969.0
2018-04-05 11:20:00,62.75,62.79,62.71,62.76,69672.0,49.0343,49.0655,49.003,49.0421,69672.0
2018-04-05 11:30:00,62.77,62.82,62.7,62.78,67725.0,49.0499,49.089,48.9952,49.0577,67725.0
2018-04-05 11:40:00,62.79,62.8,62.5,62.55,67541.0,49.0655,49.0733,48.8389,48.878,67541.0
2018-04-05 11:50:00,62.55,62.73,62.54,62.72,43278.0,48.878,49.0186,48.8702,49.0108,43278.0
2018-04-05 12:00:00,62.73,62.75,62.55,62.56,63146.0,49.0186,49.0343,48.878,48.8858,63146.0
2018-04-05 12:10:00,62.57,62.66,62.42,62.46,54198.0,48.8936,48.9639,48.7764,48.8077,54198.0
2018-04-05 12:20:00,62.47,62.5,62.35,62.47,54475.0,48.8155,48.8389,48.7217,48.8155,54475.0
2018-04-05 12:30:00,62.48,62.49,62.32,62.43,65049.0,48.8233,48.8311,48.6983,48.7842,65049.0
2018-04-05 12:40:00,62.44,62.48,62.35,62.38,59486.0,48.792,48.8233,48.7217,48.7451,59486.0
2018-04-05 12:50:00,62.39,62.56,62.36,62.45,62704.0,48.753,48.8858,48.7295,48.7998,62704.0
2018-04-05 13:00:00,62.45,62.56,62.45,62.54,37609.0,48.7998,48.8858,48.7998,48.8702,37609.0
2018-04-05 13:10:00,62.54,62.55,62.39,62.41,48046.0,48.8702,48.878,48.753,48.7686,48046.0
2018-04-05 13:20:00,62.4,62.4,62.2,62.29,57207.0,48.7608,48.7608,48.6045,48.6748,57207.0
2018-04-05 13:30:00,62.29,62.4,62.23,62.29,49788.0,48.6748,48.7608,48.6279,48.6748,49788.0
2018-04-05 13:40:00,62.29,62.35,62.19,62.32,50395.0,48.6748,48.7217,48.5967,48.6983,50395.0
2018-04-05 13:50:00,62.32,62.46,62.31,62.43,27002.0,48.6983,48.8077,48.6904,48.7842,27002.0
2018-04-05 14:00:00,62.45,62.51,62.25,62.28,65105.0,48.7998,48.8467,48.6436,48.667,65105.0
2018-04-05 14:10:00,62.27,62.37,62.25,62.35,63995.0,48.6592,48.7373,48.6436,48.7217,63995.0
2018-04-05 14:20:00,62.35,62.36,62.21,62.22,40176.0,48.7217,48.7295,48.6123,48.6201,40176.0
2018-04-05 14:30:00,62.22,62.36,62.21,62.32,46224.0,48.6201,48.7295,48.6123,48.6983,46224.0
2018-04-05 14:40:00,62.32,62.48,62.32,62.39,106052.0,48.6983,48.8233,48.6983,48.753,106052.0
2018-04-05 14:50:00,62.39,62.55,62.37,62.53,37552.0,48.753,48.878,48.7373,48.8624,37552.0
2018-04-05 15:00:00,62.53,62.57,62.38,62.56,46695.0,48.8624,48.8936,48.7451,48.8858,46695.0
2018-04-05 15:10:00,62.57,62.59,62.5,62.56,66914.0,48.8936,48.9092,48.8389,48.8858,66914.0
2018-04-05 15:20:00,62.55,62.59,62.49,62.52,61294.0,48.878,48.9092,48.8311,48.8545,61294.0
2018-04-05 15:30:00,62.53,62.55,62.35,62.39,103442.0,48.8624,48.878,48.7217,48.753,103442.0
2018-04-05 15:40:00,62.38,62.52,62.31,62.51,150958.0,48.7451,48.8545,48.6904,48.8467,150958.0
2018-04-05 15:50:00,62.51,62.54,62.3,62.3,309961.0,48.8467,48.8702,48.6826,48.6826,309961.0
2018-04-06 09:30:00,62.07,62.13,61.74,61.91,157504.0,48.5029,48.5498,48.245,48.3779,157504.0
2018-04-06 09:40:00,61.91,61.94,61.61,61.77,245789.0,48.3779,48.4013,48.1434,48.2685,245789.0
2018-04-06 09:50:00,61.79,61.99,61.77,61.87,133860.0,48.2841,48.4404,48.2685,48.3466,133860.0
2018-04-06 10:00:00,61.89,62.0,61.87,61.9,91457.0,48.3622,48.4482,48.3466,48.3701,91457.0
2018-04-06 10:10:00,61.93,61.94,61.65,61.91,125245.0,48.3935,48.4013,48.1747,48.3779,125245.0
2018-04-06 10:20:00,61.9,61.95,61.65,61.66,85188.0,48.3701,48.4091,48.1747,48.1825,85188.0
2018-04-06 10:30:00,61.66,61.74,61.43,61.49,124027.0,48.1825,48.245,48.0028,48.0497,124027.0
2018-04-06 10:40:00,61.5,61.54,61.31,61.46,91998.0,48.0575,48.0887,47.909,48.0262,91998.0
2018-04-06 10:50:00,61.46,61.52,61.26,61.34,126176.0,48.0262,48.0731,47.8699,47.9325,126176.0
2018-04-06 11:00:00,61.33,61.33,61.09,61.1,187592.0,47.9246,47.9246,47.7371,47.7449,187592.0
2018-04-06 11:10:00,61.09,61.21,61.06,61.1,156080.0,47.7371,47.8309,47.7137,47.7449,156080.0
2018-04-06 11:20:00,61.1,61.29,61.09,61.26,94876.0,47.7449,47.8934,47.7371,47.8699,94876.0
2018-04-06 11:30:00,61.27,61.5,61.24,61.48,69156.0,47.8778,48.0575,47.8543,48.0419,69156.0
2018-04-06 11:40:00,61.48,61.54,61.26,61.28,52702.0,48.0419,48.0887,47.8699,47.8856,52702.0
2018-04-06 11:50:00,61.28,61.4,61.27,61.38,63170.0,47.8856,47.9793,47.8778,47.9637,63170.0
2018-04-06 12:00:00,61.38,61.4,61.12,61.13,72242.0,47.9637,47.9793,47.7605,47.7684,72242.0
2018-04-06 12:10:00,61.12,61.14,60.96,60.96,186131.0,47.7605,47.7762,47.6355,47.6355,186131.0
2018-04-06 12:20:00,60.95,60.97,60.8,60.8,94752.0,47.6277,47.6433,47.5105,47.5105,94752.0
2018-04-06 12:30:00,60.82,61.13,60.79,61.11,58596.0,47.5261,47.7684,47.5027,47.7527,58596.0
2018-04-06 12:40:00,61.11,61.3,61.11,61.15,68420.0,47.7527,47.9012,47.7527,47.784,68420.0
2018-04-06 12:50:00,61.2,61.5,61.15,61.48,64553.0,47.8231,48.0575,47.784,48.0419,64553.0
2018-04-06 13:00:00,61.47,61.47,61.17,61.23,69092.0,48.034,48.034,47.7996,47.8465,69092.0
2018-04-06 13:10:00,61.22,61.22,61.07,61.13,46139.0,47.8387,47.8387,47.7215,47.7684,46139.0
2018-04-06 13:20:00,61.15,61.24,61.09,61.2,40232.0,47.784,47.8543,47.7371,47.8231,40232.0
2018-04-06 13:30:00,61.22,61.34,61.18,61.19,97098.0,47.8387,47.9325,47.8074,47.8152,97098.0
2018-04-06 13:40:00,61.21,61.25,60.94,60.95,58024.0,47.8309,47.8621,47.6199,47.6277,58024.0
2018-04-06 13:50:00,60.97,60.97,60.72,60.74,94949.0,47.6433,47.6433,47.448,47.4636,94949.0
2018-04-06 14:00:00,60.74,60.87,60.59,60.66,87451.0,47.4636,47.5652,47.3464,47.4011,87451.0
2018-04-06 14:10:00,60.67,60.72,60.57,60.61,111253.0,47.4089,47.448,47.3308,47.362,111253.0
2018-04-06 14:20:00,60.63,60.73,60.46,60.48,131596.0,47.3777,47.4558,47.2448,47.2604,131596.0
2018-04-06 14:30:00,60.47,60.58,60.25,60.27,106283.0,47.2526,47.3386,47.0807,47.0963,106283.0
2018-04-06 14:40:00,60.28,60.43,60.16,60.22,89866.0,47.1042,47.2214,47.0104,47.0573,89866.0
2018-04-06 14:50:00,60.21,60.25,60.02,60.06,95021.0,47.0495,47.0807,46.901,46.9322,95021.0
2018-04-06 15:00:00,60.06,60.23,59.98,60.16,153971.0,46.9322,47.0651,46.8697,47.0104,153971.0
2018-04-06 15:10:00,60.15,60.49,60.14,60.4,155427.0,47.0026,47.2683,46.9948,47.1979,155427.0
2018-04-06 15:20:00,60.41,60.61,60.4,60.46,161922.0,47.2057,47.362,47.1979,47.2448,161922.0
2018-04-06 15:30:00,60.47,60.72,60.43,60.71,214955.0,47.2526,47.448,47.2214,47.4402,214955.0
2018-04-06 15:40:00,60.7,60.8,60.63,60.67,323394.0,47.4323,47.5105,47.3777,47.4089,323394.0
2018-04-06 15:50:00,60.68,61.02,60.68,60.87,546929.0,47.4167,47.6824,47.4167,47.5652,546929.0
2018-04-09 09:30:00,60.91,60.99,59.4,59.47,692816.0,47.5964,47.659,46.4165,46.4712,692816.0
2018-04-09 09:40:00,59.46,59.55,58.34,58.96,915949.0,46.4634,46.5337,45.5882,46.0727,915949.0
2018-04-09 09:50:00,58.98,59.19,58.81,58.92,412251.0,46.0883,46.2524,45.9555,46.0414,412251.0
2018-04-09 10:00:00,58.91,59.07,58.77,58.84,252359.0,46.0336,46.1586,45.9242,45.9789,252359.0
2018-04-09 10:10:00,58.83,59.07,58.79,58.94,257021.0,45.9711,46.1586,45.9398,46.057,257021.0
2018-04-09 10:20:00,58.94,59.41,58.94,59.35,252035.0,46.057,46.4243,46.057,46.3774,252035.0
2018-04-09 10:30:00,59.36,59.55,59.36,59.51,135044.0,46.3852,46.5337,46.3852,46.5025,135044.0
2018-04-09 10:40:00,59.51,59.84,59.49,59.73,120897.0,46.5025,46.7603,46.4868,46.6744,120897.0
2018-04-09 10:50:00,59.73,60.04,59.73,59.87,113718.0,46.6744,46.9166,46.6744,46.7838,113718.0
2018-04-09 11:00:00,59.88,60.1,59.7,60.09,176466.0,46.7916,46.9635,46.6509,46.9557,176466.0
2018-04-09 11:10:00,60.1,60.41,60.09,60.36,228696.0,46.9635,47.2057,46.9557,47.1667,228696.0
2018-04-09 11:20:00,60.36,60.66,60.35,60.62,207042.0,47.1667,47.4011,47.1589,47.3698,207042.0
2018-04-09 11:30:00,60.6,60.76,60.38,60.4,213607.0,47.3542,47.4792,47.1823,47.1979,213607.0
2018-04-09 11:40:00,60.4,60.69,60.39,60.53,100603.0,47.1979,47.4245,47.1901,47.2995,100603.0
2018-04-09 11:50:00,60.56,60.63,60.42,60.49,98587.0,47.323,47.3777,47.2136,47.2683,98587.0
2018-04-09 12:00:00,60.5,60.74,60.49,60.74,71731.0,47.2761,47.4636,47.2683,47.4636,71731.0
2018-04-09 12:10:00,60.73,60.8,60.67,60.7,55446.0,47.4558,47.5105,47.4089,47.4323,55446.0
2018-04-09 12:20:00,60.7,60.72,60.55,60.64,74353.0,47.4323,47.448,47.3151,47.3855,74353.0
2018-04-09 12:30:00,60.65,60.68,60.51,60.54,74454.0,47.3933,47.4167,47.2839,47.3073,74454.0
2018-04-09 12:40:00,60.55,60.68,60.52,60.66,76927.0,47.3151,47.4167,47.2917,47.4011,76927.0
2018-04-09 12:50:00,60.66,60.7,60.57,60.59,69897.0,47.4011,47.4323,47.3308,47.3464,69897.0
2018-04-09 13:00:00,60.61,60.77,60.61,60.76,71966.0,47.362,47.487,47.362,47.4792,71966.0
2018-04-09 13:10:00,60.77,60.77,60.56,60.61,68697.0,47.487,47.487,47.323,47.362,68697.0
2018-04-09 13:20:00,60.6,60.61,60.39,60.48,102195.0,47.3542,47.362,47.1901,47.2604,102195.0
2018-04-09 13:30:00,60.47,60.61,60.39,60.57,142819.0,47.2526,47.362,47.1901,47.3308,142819.0
2018-04-09 13:40:00,60.58,60.68,60.57,60.66,125856.0,47.3386,47.4167,47.3308,47.4011,125856.0
2018-04-09 13:50:00,60.67,60.79,60.65,60.78,104862.0,47.4089,47.5027,47.3933,47.4949,104862.0
2018-04-09 14:00:00,60.77,60.77,60.65,60.72,138105.0,47.487,47.487,47.3933,47.448,138105.0
2018-04-09 14:10:00,60.72,60.92,60.7,60.91,117154.0,47.448,47.6043,47.4323,47.5964,117154.0
2018-04-09 14:20:00,60.92,60.92,60.7,60.75,83605.0,47.6043,47.6043,47.4323,47.4714,83605.0
2018-04-09 14:30:00,60.75,60.95,60.71,60.95,118333.0,47.4714,47.6277,47.4402,47.6277,118333.0
2018-04-09 14:40:00,60.95,60.97,60.72,60.96,136557.0,47.6277,47.6433,47.448,47.6355,136557.0
2018-04-09 14:50:00,60.95,61.05,60.92,60.98,89052.0,47.6277,47.7058,47.6043,47.6511,89052.0
2018-04-09 15:00:00,60.98,61.03,60.86,60.95,92383.0,47.6511,47.6902,47.5574,47.6277,92383.0
2018-04-09 15:10:00,60.95,60.99,60.68,60.73,166575.0,47.6277,47.659,47.4167,47.4558,166575.0
2018-04-09 15:20:00,60.72,60.88,60.72,60.87,225465.0,47.448,47.573,47.448,47.5652,225465.0
2018-04-09 15:30:00,60.87,60.88,60.72,60.77,324166.0,47.5652,47.573,47.448,47.487,324166.0
2018-04-09 15:40:00,60.77,60.89,60.63,60.71,386991.0,47.487,47.5808,47.3777,47.4402,386991.0
2018-04-09 15:50:00,60.71,60.75,60.42,60.49,535846.0,47.4402,47.4714,47.2136,47.2683,535846.0
2018-04-10 09:30:00,61.36,61.48,60.86,60.99,267642.0,47.9481,48.0419,47.5574,47.659,267642.0
2018-04-10 09:40:00,61.01,61.05,60.72,61.0,173019.0,47.6746,47.7058,47.448,47.6668,173019.0
2018-04-10 09:50:00,61.0,61.0,60.76,60.82,118308.0,47.6668,47.6668,47.4792,47.5261,118308.0
2018-04-10 10:00:00,60.84,60.85,60.62,60.65,247742.0,47.5417,47.5496,47.3698,47.3933,247742.0
2018-04-10 10:10:00,60.64,60.91,60.55,60.88,166002.0,47.3855,47.5964,47.3151,47.573,166002.0
2018-04-10 10:20:00,60.88,61.18,60.85,61.12,183890.0,47.573,47.8074,47.5496,47.7605,183890.0
2018-04-10 10:30:00,61.13,61.18,60.92,60.92,126059.0,47.7684,47.8074,47.6043,47.6043,126059.0
2018-04-10 10:40:00,60.92,61.18,60.92,61.08,140340.0,47.6043,47.8074,47.6043,47.7293,140340.0
2018-04-10 10:50:00,61.08,61.23,60.99,61.09,101153.0,47.7293,47.8465,47.659,47.7371,101153.0
2018-04-10 11:00:00,61.1,61.35,61.1,61.32,93390.0,47.7449,47.9403,47.7449,47.9168,93390.0
2018-04-10 11:10:00,61.32,61.37,61.16,61.2,86068.0,47.9168,47.9559,47.7918,47.8231,86068.0
2018-04-10 11:20:00,61.22,61.33,61.12,61.13,70567.0,47.8387,47.9246,47.7605,47.7684,70567.0
2018-04-10 11:30:00,61.13,61.19,61.04,61.15,83211.0,47.7684,47.8152,47.698,47.784,83211.0
2018-04-10 11:40:00,61.15,61.23,60.71,61.02,95063.0,47.784,47.8465,47.4402,47.6824,95063.0
2018-04-10 11:50:00,61.02,61.2,60.96,61.16,67977.0,47.6824,47.8231,47.6355,47.7918,67977.0
2018-04-10 12:00:00,61.16,61.21,61.0,61.09,63748.0,47.7918,47.8309,47.6668,47.7371,63748.0
2018-04-10 12:10:00,61.09,61.1,60.95,61.05,106830.0,47.7371,47.7449,47.6277,47.7058,106830.0
2018-04-10 12:20:00,61.03,61.05,60.52,60.7,125872.0,47.6902,47.7058,47.2917,47.4323,125872.0
2018-04-10 12:30:00,60.7,60.97,60.68,60.93,72896.0,47.4323,47.6433,47.4167,47.6121,72896.0
2018-04-10 12:40:00,60.94,60.99,60.75,60.96,67143.0,47.6199,47.659,47.4714,47.6355,67143.0
2018-04-10 12:50:00,60.95,60.97,60.82,60.87,57240.0,47.6277,47.6433,47.5261,47.5652,57240.0
2018-04-10 13:00:00,60.88,61.01,60.78,60.85,63424.0,47.573,47.6746,47.4949,47.5496,63424.0
2018-04-10 13:10:00,60.83,61.02,60.83,60.88,52527.0,47.5339,47.6824,47.5339,47.573,52527.0
2018-04-10 13:20:00,60.89,60.99,60.87,60.97,46167.0,47.5808,47.659,47.5652,47.6433,46167.0
2018-04-10 13:30:00,60.97,61.11,60.9,61.0,84676.0,47.6433,47.7527,47.5886,47.6668,84676.0
2018-04-10 13:40:00,61.0,61.0,60.58,60.62,106782.0,47.6668,47.6668,47.3386,47.3698,106782.0
2018-04-10 13:50:00,60.63,60.78,60.6,60.68,108715.0,47.3777,47.4949,47.3542,47.4167,108715.0
2018-04-10 14:00:00,60.67,60.73,60.57,60.66,153002.0,47.4089,47.4558,47.3308,47.4011,153002.0
2018-04-10 14:10:00,60.66,60.85,60.66,60.79,146825.0,47.4011,47.5496,47.4011,47.5027,146825.0
2018-04-10 14:20:00,60.8,60.83,60.73,60.8,81769.0,47.5105,47.5339,47.4558,47.5105,81769.0
2018-04-10 14:30:00,60.8,60.9,60.71,60.78,116439.0,47.5105,47.5886,47.4402,47.4949,116439.0
2018-04-10 14:40:00,60.78,60.91,60.61,60.79,88727.0,47.4949,47.5964,47.362,47.5027,88727.0
2018-04-10 14:50:00,60.79,60.95,60.79,60.94,80858.0,47.5027,47.6277,47.5027,47.6199,80858.0
2018-04-10 15:00:00,60.94,61.17,60.93,61.13,100603.0,47.6199,47.7996,47.6121,47.7684,100603.0
2018-04-10 15:10:00,61.14,61.25,61.11,61.23,82982.0,47.7762,47.8621,47.7527,47.8465,82982.0
2018-04-10 15:20:00,61.23,61.27,61.01,61.16,111894.0,47.8465,47.8778,47.6746,47.7918,111894.0
2018-04-10 15:30:00,61.16,61.26,61.05,61.26,143240.0,47.7918,47.8699,47.7058,47.8699,143240.0
2018-04-10 15:40:00,61.25,61.29,61.17,61.22,219066.0,47.8621,47.8934,47.7996,47.8387,219066.0
2018-04-10 15:50:00,61.22,61.29,61.09,61.2,359548.0,47.8387,47.8934,47.7371,47.8231,359548.0
2018-04-11 09:30:00,60.6,60.77,60.33,60.65,227455.0,47.3542,47.487,47.1432,47.3933,227455.0
2018-04-11 09:40:00,60.63,60.63,60.16,60.18,140107.0,47.3777,47.3777,47.0104,47.026,140107.0
2018-04-11 09:50:00,60.16,60.41,60.12,60.4,148056.0,47.0104,47.2057,46.9791,47.1979,148056.0
2018-04-11 10:00:00,60.39,60.58,60.39,60.53,129897.0,47.1901,47.3386,47.1901,47.2995,129897.0
2018-04-11 10:10:00,60.54,60.62,60.45,60.5,136704.0,47.3073,47.3698,47.237,47.2761,136704.0
2018-04-11 10:20:00,60.5,60.54,60.34,60.41,131259.0,47.2761,47.3073,47.151,47.2057,131259.0
2018-04-11 10:30:00,60.41,60.66,60.41,60.57,170973.0,47.2057,47.4011,47.2057,47.3308,170973.0
2018-04-11 10:40:00,60.57,60.59,60.42,60.5,104416.0,47.3308,47.3464,47.2136,47.2761,104416.0
2018-04-11 10:50:00,60.49,60.49,60.16,60.18,119451.0,47.2683,47.2683,47.0104,47.026,119451.0
2018-04-11 11:00:00,60.17,60.36,60.1,60.2,222525.0,47.0182,47.1667,46.9635,47.0416,222525.0
2018-04-11 11:10:00,60.21,60.4,60.19,60.35,255834.0,47.0495,47.1979,47.0338,47.1589,255834.0
2018-04-11 11:20:00,60.33,60.46,60.25,60.39,230596.0,47.1432,47.2448,47.0807,47.1901,230596.0
2018-04-11 11:30:00,60.39,60.45,60.31,60.41,178473.0,47.1901,47.237,47.1276,47.2057,178473.0
2018-04-11 11:40:00,60.41,60.58,60.37,60.47,149561.0,47.2057,47.3386,47.1745,47.2526,149561.0
2018-04-11 11:50:00,60.47,60.67,60.44,60.61,143726.0,47.2526,47.4089,47.2292,47.362,143726.0
2018-04-11 12:00:00,60.62,60.73,60.54,60.67,102498.0,47.3698,47.4558,47.3073,47.4089,102498.0
2018-04-11 12:10:00,60.67,60.74,60.55,60.63,136846.0,47.4089,47.4636,47.3151,47.3777,136846.0
2018-04-11 12:20:00,60.63,60.64,60.52,60.55,127463.0,47.3777,47.3855,47.2917,47.3151,127463.0
2018-04-11 12:30:00,60.55,60.59,60.38,60.42,115362.0,47.3151,47.3464,47.1823,47.2136,115362.0
2018-04-11 12:40:00,60.42,60.52,60.35,60.36,135028.0,47.2136,47.2917,47.1589,47.1667,135028.0
2018-04-11 12:50:00,60.36,60.38,60.25,60.25,137626.0,47.1667,47.1823,47.0807,47.0807,137626.0
2018-04-11 13:00:00,60.26,60.38,60.14,60.17,208049.0,47.0885,47.1823,46.9948,47.0182,208049.0
2018-04-11 13:10:00,60.15,60.21,59.98,60.19,216404.0,47.0026,47.0495,46.8697,47.0338,216404.0
2018-04-11 13:20:00,60.2,60.32,60.13,60.16,95663.0,47.0416,47.1354,46.9869,47.0104,95663.0
2018-04-11 13:30:00,60.15,60.17,60.05,60.17,78519.0,47.0026,47.0182,46.9244,47.0182,78519.0
2018-04-11 13:40:00,60.17,60.18,60.03,60.12,117011.0,47.0182,47.026,46.9088,46.9791,117011.0
2018-04-11 13:50:00,60.13,60.15,60.04,60.09,118685.0,46.9869,47.0026,46.9166,46.9557,118685.0
2018-04-11 14:00:00,60.1,60.37,60.08,60.1,120618.0,46.9635,47.1745,46.9479,46.9635,120618.0
2018-04-11 14:10:00,60.11,60.21,60.01,60.21,131211.0,46.9713,47.0495,46.8932,47.0495,131211.0
2018-04-11 14:20:00,60.22,60.26,60.13,60.13,97408.0,47.0573,47.0885,46.9869,46.9869,97408.0
2018-04-11 14:30:00,60.13,60.43,60.12,60.33,137434.0,46.9869,47.2214,46.9791,47.1432,137434.0
2018-04-11 14:40:00,60.33,60.37,60.16,60.27,130441.0,47.1432,47.1745,47.0104,47.0963,130441.0
2018-04-11 14:50:00,60.26,60.31,60.13,60.3,100038.0,47.0885,47.1276,46.9869,47.1198,100038.0
2018-04-11 15:00:00,60.3,60.32,60.05,60.08,144160.0,47.1198,47.1354,46.9244,46.9479,144160.0
2018-04-11 15:10:00,60.08,60.12,59.99,60.02,151549.0,46.9479,46.9791,46.8775,46.901,151549.0
2018-04-11 15:20:00,60.02,60.09,59.93,59.99,183101.0,46.901,46.9557,46.8307,46.8775,183101.0
2018-04-11 15:30:00,59.99,60.09,59.98,60.08,188584.0,46.8775,46.9557,46.8697,46.9479,188584.0
2018-04-11 15:40:00,60.08,60.22,60.08,60.09,269697.0,46.9479,47.0573,46.9479,46.9557,269697.0
2018-04-11 15:50:00,60.08,60.27,60.05,60.18,610893.0,46.9479,47.0963,46.9244,47.026,610893.0
2018-04-12 09:30:00,59.3,59.31,58.53,58.64,881815.0,46.3384,46.3462,45.7367,45.8226,881815.0
2018-04-12 09:40:00,58.66,58.67,57.85,58.49,1045006.0,45.8382,45.8461,45.2053,45.7054,1045006.0
2018-04-12 09:50:00,58.5,58.6,58.34,58.43,1166001.0,45.7132,45.7914,45.5882,45.6585,1166001.0
2018-04-12 10:00:00,58.44,58.69,58.2,58.37,420702.0,45.6663,45.8617,45.4788,45.6116,420702.0
2018-04-12 10:10:00,58.38,58.91,58.29,58.75,642984.0,45.6194,46.0336,45.5491,45.9086,642984.0
2018-04-12 10:20:00,58.78,58.9,58.57,58.63,510123.0,45.932,46.0258,45.7679,45.8148,510123.0
2018-04-12 10:30:00,58.63,58.72,58.41,58.52,320949.0,45.8148,45.8851,45.6429,45.7288,320949.0
2018-04-12 10:40:00,58.53,58.65,58.28,58.41,334122.0,45.7367,45.8304,45.5413,45.6429,334122.0
2018-04-12 10:50:00,58.42,58.44,58.11,58.18,483054.0,45.6507,45.6663,45.4085,45.4632,483054.0
2018-04-12 11:00:00,58.18,58.32,58.09,58.31,304091.0,45.4632,45.5726,45.3928,45.5647,304091.0
2018-04-12 11:10:00,58.31,58.36,58.14,58.14,307440.0,45.5647,45.6038,45.4319,45.4319,307440.0
2018-04-12 11:20:00,58.14,58.22,58.1,58.16,238068.0,45.4319,45.4944,45.4007,45.4475,238068.0
2018-04-12 11:30:00,58.15,58.19,57.94,58.11,325682.0,45.4397,45.471,45.2756,45.4085,325682.0
2018-04-12 11:40:00,58.11,58.19,58.05,58.15,267956.0,45.4085,45.471,45.3616,45.4397,267956.0
2018-04-12 11:50:00,58.13,58.55,58.09,58.53,475161.0,45.4241,45.7523,45.3928,45.7367,475161.0
2018-04-12 12:00:00,58.53,58.55,58.28,58.43,222160.0,45.7367,45.7523,45.5413,45.6585,222160.0
2018-04-12 12:10:00,58.43,58.71,58.42,58.69,207511.0,45.6585,45.8773,45.6507,45.8617,207511.0
2018-04-12 12:20:00,58.7,58.89,58.67,58.86,213501.0,45.8695,46.018,45.8461,45.9945,213501.0
2018-04-12 12:30:00,58.86,58.99,58.78,58.89,154016.0,45.9945,46.0961,45.932,46.018,154016.0
2018-04-12 12:40:00,58.88,58.99,58.86,58.98,154364.0,46.0102,46.0961,45.9945,46.0883,154364.0
2018-04-12 12:50:00,58.98,59.03,58.84,58.98,160275.0,46.0883,46.1274,45.9789,46.0883,160275.0
2018-04-12 13:00:00,58.98,59.03,58.82,58.88,137411.0,46.0883,46.1274,45.9633,46.0102,137411.0
2018-04-12 13:10:00,58.89,59.0,58.73,58.76,138184.0,46.018,46.1039,45.8929,45.9164,138184.0
2018-04-12 13:20:00,58.75,58.8,58.62,58.67,166815.0,45.9086,45.9476,45.807,45.8461,166815.0
2018-04-12 13:30:00,58.68,58.87,58.6,58.86,119142.0,45.8539,46.0023,45.7914,45.9945,119142.0
2018-04-12 13:40:00,58.87,58.89,58.72,58.81,134215.0,46.0023,46.018,45.8851,45.9555,134215.0
2018-04-12 13:50:00,58.8,58.83,58.66,58.78,113855.0,45.9476,45.9711,45.8382,45.932,113855.0
2018-04-12 14:00:00,58.77,58.92,58.75,58.92,111239.0,45.9242,46.0414,45.9086,46.0414,111239.0
2018-04-12 14:10:00,58.92,59.0,58.83,58.83,148605.0,46.0414,46.1039,45.9711,45.9711,148605.0
2018-04-12 14:20:00,58.84,58.86,58.78,58.85,137518.0,45.9789,45.9945,45.932,45.9867,137518.0
2018-04-12 14:30:00,58.85,58.91,58.74,58.75,132867.0,45.9867,46.0336,45.9008,45.9086,132867.0
2018-04-12 14:40:00,58.75,58.9,58.75,58.89,87568.0,45.9086,46.0258,45.9086,46.018,87568.0
2018-04-12 14:50:00,58.88,59.01,58.88,59.0,150929.0,46.0102,46.1117,46.0102,46.1039,150929.0
2018-04-12 15:00:00,59.0,59.0,58.94,58.95,136466.0,46.1039,46.1039,46.057,46.0649,136466.0
2018-04-12 15:10:00,58.95,59.06,58.95,59.03,173720.0,46.0649,46.1508,46.0649,46.1274,173720.0
2018-04-12 15:20:00,59.02,59.08,58.98,59.02,285694.0,46.1196,46.1664,46.0883,46.1196,285694.0
2018-04-12 15:30:00,59.02,59.06,58.97,59.0,372147.0,46.1196,46.1508,46.0805,46.1039,372147.0
2018-04-12 15:40:00,59.0,59.06,58.8,58.87,398676.0,46.1039,46.1508,45.9476,46.0023,398676.0
2018-04-12 15:50:00,58.87,58.97,58.83,58.85,509068.0,46.0023,46.0805,45.9711,45.9867,509068.0
2018-04-13 09:30:00,59.15,59.28,58.46,58.69,425024.0,46.2211,46.3227,45.682,45.8617,425024.0
2018-04-13 09:40:00,58.69,58.74,58.51,58.64,260624.0,45.8617,45.9008,45.721,45.8226,260624.0
2018-04-13 09:50:00,58.62,58.86,58.57,58.8,270299.0,45.807,45.9945,45.7679,45.9476,270299.0
2018-04-13 10:00:00,58.8,58.85,58.51,58.68,250900.0,45.9476,45.9867,45.721,45.8539,250900.0
2018-04-13 10:10:00,58.68,58.72,58.55,58.65,194184.0,45.8539,45.8851,45.7523,45.8304,194184.0
2018-04-13 10:20:00,58.64,58.66,58.3,58.41,180059.0,45.8226,45.8382,45.5569,45.6429,180059.0
2018-04-13 10:30:00,58.41,58.46,58.2,58.33,243374.0,45.6429,45.682,45.4788,45.5804,243374.0
2018-04-13 10:40:00,58.33,58.42,58.26,58.34,120643.0,45.5804,45.6507,45.5257,45.5882,120643.0
2018-04-13 10:50:00,58.33,58.4,58.2,58.25,153220.0,45.5804,45.6351,45.4788,45.5179,153220.0
2018-04-13 11:00:00,58.25,58.26,58.03,58.04,287537.0,45.5179,45.5257,45.346,45.3538,287537.0
2018-04-13 11:10:00,58.06,58.23,57.99,58.08,324079.0,45.3694,45.5022,45.3147,45.385,324079.0
2018-04-13 11:20:00,58.08,58.18,58.0,58.08,168334.0,45.385,45.4632,45.3225,45.385,168334.0
2018-04-13 11:30:00,58.09,58.16,57.98,58.03,147512.0,45.3928,45.4475,45.3069,45.346,147512.0
2018-04-13 11:40:00,58.03,58.06,57.96,57.98,107069.0,45.346,45.3694,45.2913,45.3069,107069.0
2018-04-13 11:50:00,57.97,58.1,57.91,58.09,107527.0,45.2991,45.4007,45.2522,45.3928,107527.0
2018-04-13 12:00:00,58.11,58.29,58.01,58.29,224753.0,45.4085,45.5491,45.3303,45.5491,224753.0
2018-04-13 12:10:00,58.3,58.43,58.2,58.38,166413.0,45.5569,45.6585,45.4788,45.6194,166413.0
2018-04-13 12:20:00,58.38,58.42,58.26,58.37,134076.0,45.6194,45.6507,45.5257,45.6116,134076.0
2018-04-13 12:30:00,58.35,58.36,58.16,58.19,105239.0,45.596,45.6038,45.4475,45.471,105239.0
2018-04-13 12:40:00,58.19,58.24,58.12,58.19,109084.0,45.471,45.5101,45.4163,45.471,109084.0
2018-04-13 12:50:00,58.19,58.25,58.13,58.14,119637.0,45.471,45.5179,45.4241,45.4319,119637.0
2018-04-13 13:00:00,58.14,58.17,58.05,58.07,162043.0,45.4319,45.4554,45.3616,45.3772,162043.0
2018-04-13 13:10:00,58.08,58.11,57.98,58.1,252712.0,45.385,45.4085,45.3069,45.4007,252712.0
2018-04-13 13:20:00,58.11,58.33,58.08,58.26,198570.0,45.4085,45.5804,45.385,45.5257,198570.0
2018-04-13 13:30:00,58.27,58.3,58.07,58.16,201852.0,45.5335,45.5569,45.3772,45.4475,201852.0
2018-04-13 13:40:00,58.16,58.39,58.16,58.38,126238.0,45.4475,45.6273,45.4475,45.6194,126238.0
2018-04-13 13:50:00,58.38,58.41,58.25,58.25,119465.0,45.6194,45.6429,45.5179,45.5179,119465.0
2018-04-13 14:00:00,58.25,58.38,58.23,58.33,112003.0,45.5179,45.6194,45.5022,45.5804,112003.0
2018-04-13 14:10:00,58.33,58.35,58.09,58.14,170815.0,45.5804,45.596,45.3928,45.4319,170815.0
2018-04-13 14:20:00,58.13,58.19,58.07,58.18,151688.0,45.4241,45.471,45.3772,45.4632,151688.0
2018-04-13 14:30:00,58.18,58.21,58.06,58.11,198404.0,45.4632,45.4866,45.3694,45.4085,198404.0
2018-04-13 14:40:00,58.11,58.22,58.09,58.15,179061.0,45.4085,45.4944,45.3928,45.4397,179061.0
2018-04-13 14:50:00,58.14,58.3,58.09,58.3,164750.0,45.4319,45.5569,45.3928,45.5569,164750.0
2018-04-13 15:00:00,58.3,58.3,58.16,58.2,239701.0,45.5569,45.5569,45.4475,45.4788,239701.0
2018-04-13 15:10:00,58.19,58.28,58.11,58.14,244217.0,45.471,45.5413,45.4085,45.4319,244217.0
2018-04-13 15:20:00,58.15,58.47,58.14,58.44,339304.0,45.4397,45.6898,45.4319,45.6663,339304.0
2018-04-13 15:30:00,58.44,58.59,58.42,58.59,302575.0,45.6663,45.7835,45.6507,45.7835,302575.0
2018-04-13 15:40:00,58.59,58.73,58.55,58.67,535058.0,45.7835,45.8929,45.7523,45.8461,535058.0
2018-04-13 15:50:00,58.68,58.8,58.6,58.64,1363441.0,45.8539,45.9476,45.7914,45.8226,1363441.0
2018-04-16 09:30:00,58.46,58.67,55.01,55.08,2129452.0,45.682,45.8461,42.9861,43.0408,2129452.0
2018-04-16 09:40:00,55.08,55.6,54.75,55.48,1746312.0,43.0408,43.4471,42.7829,43.3533,1746312.0
2018-04-16 09:50:00,55.48,55.74,55.21,55.24,1354165.0,43.3533,43.5565,43.1423,43.1658,1354165.0
2018-04-16 10:00:00,55.24,55.44,54.94,55.13,858266.0,43.1658,43.3221,42.9314,43.0798,858266.0
2018-04-16 10:10:00,55.13,55.14,54.44,54.47,1416114.0,43.0798,43.0876,42.5406,42.5641,1416114.0
2018-04-16 10:20:00,54.49,54.49,53.87,54.09,1366577.0,42.5797,42.5797,42.0952,42.2671,1366577.0
2018-04-16 10:30:00,54.1,54.82,54.08,54.8,908816.0,42.275,42.8376,42.2593,42.822,908816.0
2018-04-16 10:40:00,54.81,55.0,54.1,54.12,874535.0,42.8298,42.9782,42.275,42.2906,874535.0
2018-04-16 10:50:00,54.12,54.24,53.75,53.97,844912.0,42.2906,42.3844,42.0015,42.1734,844912.0
2018-04-16 11:00:00,53.98,54.26,53.94,54.21,527448.0,42.1812,42.4,42.1499,42.3609,527448.0
2018-04-16 11:10:00,54.22,54.22,53.93,53.98,441388.0,42.3687,42.3687,42.1421,42.1812,441388.0
2018-04-16 11:20:00,53.98,54.02,53.73,53.83,1151672.0,42.1812,42.2124,41.9858,42.064,1151672.0
2018-04-16 11:30:00,53.83,54.07,53.66,53.95,870978.0,42.064,42.2515,41.9311,42.1577,870978.0
2018-04-16 11:40:00,53.96,54.03,53.77,54.0,385404.0,42.1656,42.2203,42.0171,42.1968,385404.0
2018-04-16 11:50:00,53.99,54.02,53.75,53.78,470074.0,42.189,42.2124,42.0015,42.0249,470074.0
2018-04-16 12:00:00,53.78,53.86,53.77,53.81,291206.0,42.0249,42.0874,42.0171,42.0483,291206.0
2018-04-16 12:10:00,53.8,53.98,53.8,53.98,389907.0,42.0405,42.1812,42.0405,42.1812,389907.0
2018-04-16 12:20:00,53.98,54.07,53.7,53.71,587279.0,42.1812,42.2515,41.9624,41.9702,587279.0
2018-04-16 12:30:00,53.71,53.83,53.6,53.78,380265.0,41.9702,42.064,41.8842,42.0249,380265.0
2018-04-16 12:40:00,53.78,53.97,53.74,53.81,312911.0,42.0249,42.1734,41.9936,42.0483,312911.0
2018-04-16 12:50:00,53.82,53.85,53.53,53.56,691067.0,42.0562,42.0796,41.8295,41.853,691067.0
2018-04-16 13:00:00,53.58,53.71,53.29,53.42,699674.0,41.8686,41.9702,41.642,41.7436,699674.0
2018-04-16 13:10:00,53.41,53.42,52.9,52.94,908926.0,41.7358,41.7436,41.3373,41.3685,908926.0
2018-04-16 13:20:00,52.95,53.02,52.8,52.83,828877.0,41.3763,41.431,41.2591,41.2826,828877.0
2018-04-16 13:30:00,52.83,52.95,52.7,52.78,807156.0,41.2826,41.3763,41.181,41.2435,807156.0
2018-04-16 13:40:00,52.77,53.36,52.72,53.29,884561.0,41.2357,41.6967,41.1966,41.642,884561.0
2018-04-16 13:50:00,53.29,53.44,53.2,53.28,594019.0,41.642,41.7592,41.5717,41.6342,594019.0
2018-04-16 14:00:00,53.29,53.5,53.21,53.45,565256.0,41.642,41.8061,41.5795,41.767,565256.0
2018-04-16 14:10:00,53.47,53.72,53.46,53.53,673481.0,41.7827,41.978,41.7749,41.8295,673481.0
2018-04-16 14:20:00,53.53,53.63,53.39,53.61,417344.0,41.8295,41.9077,41.7202,41.8921,417344.0
2018-04-16 14:30:00,53.6,53.8,53.56,53.64,508655.0,41.8842,42.0405,41.853,41.9155,508655.0
2018-04-16 14:40:00,53.63,53.86,53.63,53.81,479565.0,41.9077,42.0874,41.9077,42.0483,479565.0
2018-04-16 14:50:00,53.81,53.95,53.69,53.8,788642.0,42.0483,42.1577,41.9546,42.0405,788642.0
2018-04-16 15:00:00,53.8,53.99,53.74,53.96,639136.0,42.0405,42.189,41.9936,42.1656,639136.0
2018-04-16 15:10:00,53.96,53.96,53.59,53.72,698723.0,42.1656,42.1656,41.8764,41.978,698723.0
2018-04-16 15:20:00,53.72,53.81,53.64,53.7,518111.0,41.978,42.0483,41.9155,41.9624,518111.0
2018-04-16 15:30:00,53.71,53.96,53.7,53.84,706691.0,41.9702,42.1656,41.9624,42.0718,706691.0
2018-04-16 15:40:00,53.85,53.95,53.8,53.89,838460.0,42.0796,42.1577,42.0405,42.1109,838460.0
2018-04-16 15:50:00,53.89,54.17,53.83,54.1,1688588.0,42.1109,42.3297,42.064,42.275,1688588.0
2018-04-17 09:30:00,54.2,54.23,53.53,53.55,1671794.0,42.3531,42.3765,41.8295,41.8452,1671794.0
2018-04-17 09:40:00,53.54,53.55,52.8,52.84,1650261.0,41.8374,41.8452,41.2591,41.2904,1650261.0
2018-04-17 09:50:00,52.83,53.19,52.63,53.01,1601154.0,41.2826,41.5639,41.1263,41.4232,1601154.0
2018-04-17 10:00:00,53.02,53.05,52.81,52.98,885551.0,41.431,41.4545,41.2669,41.3998,885551.0
2018-04-17 10:10:00,52.98,53.0,52.72,52.75,817040.0,41.3998,41.4154,41.1966,41.22,817040.0
2018-04-17 10:20:00,52.75,52.89,52.52,52.77,855718.0,41.22,41.3294,41.0403,41.2357,855718.0
2018-04-17 10:30:00,52.76,52.76,52.57,52.7,600935.0,41.2279,41.2279,41.0794,41.181,600935.0
2018-04-17 10:40:00,52.71,52.93,52.55,52.9,623750.0,41.1888,41.3607,41.0638,41.3373,623750.0
2018-04-17 10:50:00,52.9,52.91,52.6,52.64,557467.0,41.3373,41.3451,41.1028,41.1341,557467.0
2018-04-17 11:00:00,52.64,53.01,52.63,52.91,628703.0,41.1341,41.4232,41.1263,41.3451,628703.0
2018-04-17 11:10:00,52.91,52.98,52.67,52.67,660355.0,41.3451,41.3998,41.1575,41.1575,660355.0
2018-04-17 11:20:00,52.68,52.92,52.65,52.82,744231.0,41.1653,41.3529,41.1419,41.2747,744231.0
2018-04-17 11:30:00,52.82,52.96,52.66,52.67,448458.0,41.2747,41.3841,41.1497,41.1575,448458.0
2018-04-17 11:40:00,52.67,52.78,52.66,52.76,586722.0,41.1575,41.2435,41.1497,41.2279,586722.0
2018-04-17 11:50:00,52.76,52.9,52.75,52.8,383249.0,41.2279,41.3373,41.22,41.2591,383249.0
2018-04-17 12:00:00,52.8,53.03,52.8,53.0,495359.0,41.2591,41.4388,41.2591,41.4154,495359.0
2018-04-17 12:10:00,53.0,53.1,52.96,53.01,661001.0,41.4154,41.4935,41.3841,41.4232,661001.0
2018-04-17 12:20:00,53.01,53.01,52.76,52.77,315326.0,41.4232,41.4232,41.2279,41.2357,315326.0
2018-04-17 12:30:00,52.77,52.79,52.58,52.59,478262.0,41.2357,41.2513,41.0872,41.095,478262.0
2018-04-17 12:40:00,52.59,52.72,52.52,52.72,478451.0,41.095,41.1966,41.0403,41.1966,478451.0
2018-04-17 12:50:00,52.73,52.85,52.62,52.66,279620.0,41.2044,41.2982,41.1185,41.1497,279620.0
2018-04-17 13:00:00,52.66,52.82,52.55,52.71,321661.0,41.1497,41.2747,41.0638,41.1888,321661.0
2018-04-17 13:10:00,52.72,52.72,52.55,52.56,239216.0,41.1966,41.1966,41.0638,41.0716,239216.0
2018-04-17 13:20:00,52.56,52.61,52.52,52.6,282904.0,41.0716,41.1106,41.0403,41.1028,282904.0
2018-04-17 13:30:00,52.6,52.64,52.5,52.55,349390.0,41.1028,41.1341,41.0247,41.0638,349390.0
2018-04-17 13:40:00,52.55,52.64,52.54,52.59,282952.0,41.0638,41.1341,41.0559,41.095,282952.0
2018-04-17 13:50:00,52.58,52.59,52.55,52.58,270396.0,41.0872,41.095,41.0638,41.0872,270396.0
2018-04-17 14:00:00,52.58,52.68,52.56,52.58,332989.0,41.0872,41.1653,41.0716,41.0872,332989.0
2018-04-17 14:10:00,52.58,52.58,52.42,52.52,612335.0,41.0872,41.0872,40.9622,41.0403,612335.0
2018-04-17 14:20:00,52.52,52.52,52.21,52.21,475402.0,41.0403,41.0403,40.7981,40.7981,475402.0
2018-04-17 14:30:00,52.21,52.46,52.2,52.41,456905.0,40.7981,40.9934,40.7903,40.9544,456905.0
2018-04-17 14:40:00,52.41,52.57,52.33,52.56,355621.0,40.9544,41.0794,40.8918,41.0716,355621.0
2018-04-17 14:50:00,52.55,52.71,52.4,52.43,546287.0,41.0638,41.1888,40.9465,40.97,546287.0
2018-04-17 15:00:00,52.42,52.71,52.41,52.58,432713.0,40.9622,41.1888,40.9544,41.0872,432713.0
2018-04-17 15:10:00,52.59,52.68,52.57,52.65,356419.0,41.095,41.1653,41.0794,41.1419,356419.0
2018-04-17 15:20:00,52.66,52.84,52.65,52.68,685003.0,41.1497,41.2904,41.1419,41.1653,685003.0
2018-04-17 15:30:00,52.68,52.72,52.5,52.62,574395.0,41.1653,41.1966,41.0247,41.1185,574395.0
2018-04-17 15:40:00,52.63,52.63,52.4,52.45,895546.0,41.1263,41.1263,40.9465,40.9856,895546.0
2018-04-17 15:50:00,52.46,52.66,52.29,52.38,1728211.0,40.9934,41.1497,40.8606,40.9309,1728211.0
2018-04-18 09:30:00,52.35,52.85,52.04,52.5,866842.0,40.9075,41.2982,40.6652,41.0247,866842.0
2018-04-18 09:40:00,52.48,52.66,52.13,52.51,628486.0,41.0091,41.1497,40.7356,41.0325,628486.0
2018-04-18 09:50:00,52.51,52.51,52.32,52.37,485442.0,41.0325,41.0325,40.884,40.9231,485442.0
2018-04-18 10:00:00,52.37,52.47,52.24,52.4,402845.0,40.9231,41.0012,40.8215,40.9465,402845.0
2018-04-18 10:10:00,52.41,52.42,52.25,52.35,313901.0,40.9544,40.9622,40.8293,40.9075,313901.0
2018-04-18 10:20:00,52.36,52.39,52.19,52.28,311952.0,40.9153,40.9387,40.7824,40.8528,311952.0
2018-04-18 10:30:00,52.29,52.37,52.25,52.3,235994.0,40.8606,40.9231,40.8293,40.8684,235994.0
2018-04-18 10:40:00,52.3,52.41,52.26,52.41,221057.0,40.8684,40.9544,40.8371,40.9544,221057.0
2018-04-18 10:50:00,52.41,52.42,52.24,52.33,241576.0,40.9544,40.9622,40.8215,40.8918,241576.0
2018-04-18 11:00:00,52.33,52.38,52.19,52.23,291421.0,40.8918,40.9309,40.7824,40.8137,291421.0
2018-04-18 11:10:00,52.23,52.29,52.11,52.28,346411.0,40.8137,40.8606,40.7199,40.8528,346411.0
2018-04-18 11:20:00,52.28,52.41,52.25,52.38,326133.0,40.8528,40.9544,40.8293,40.9309,326133.0
2018-04-18 11:30:00,52.38,52.39,52.2,52.29,301464.0,40.9309,40.9387,40.7903,40.8606,301464.0
2018-04-18 11:40:00,52.29,52.53,52.27,52.38,354511.0,40.8606,41.0481,40.845,40.9309,354511.0
2018-04-18 11:50:00,52.39,52.42,52.31,52.37,267191.0,40.9387,40.9622,40.8762,40.9231,267191.0
2018-04-18 12:00:00,52.37,52.42,52.34,52.35,170001.0,40.9231,40.9622,40.8997,40.9075,170001.0
2018-04-18 12:10:00,52.36,52.55,52.34,52.52,208705.0,40.9153,41.0638,40.8997,41.0403,208705.0
2018-04-18 12:20:00,52.51,52.52,52.4,52.45,175291.0,41.0325,41.0403,40.9465,40.9856,175291.0
2018-04-18 12:30:00,52.45,52.55,52.44,52.5,293595.0,40.9856,41.0638,40.9778,41.0247,293595.0
2018-04-18 12:40:00,52.5,52.61,52.39,52.43,760781.0,41.0247,41.1106,40.9387,40.97,760781.0
2018-04-18 12:50:00,52.43,52.5,52.38,52.39,305768.0,40.97,41.0247,40.9309,40.9387,305768.0
2018-04-18 13:00:00,52.38,52.4,52.2,52.32,302392.0,40.9309,40.9465,40.7903,40.884,302392.0
2018-04-18 13:10:00,52.33,52.4,52.3,52.38,161331.0,40.8918,40.9465,40.8684,40.9309,161331.0
2018-04-18 13:20:00,52.38,52.46,52.37,52.4,132205.0,40.9309,40.9934,40.9231,40.9465,132205.0
2018-04-18 13:30:00,52.4,52.41,52.3,52.33,130908.0,40.9465,40.9544,40.8684,40.8918,130908.0
2018-04-18 13:40:00,52.33,52.38,52.3,52.32,148741.0,40.8918,40.9309,40.8684,40.884,148741.0
2018-04-18 13:50:00,52.33,52.35,52.27,52.32,149469.0,40.8918,40.9075,40.845,40.884,149469.0
2018-04-18 14:00:00,52.32,52.43,52.28,52.38,201116.0,40.884,40.97,40.8528,40.9309,201116.0
2018-04-18 14:10:00,52.38,52.45,52.33,52.45,366409.0,40.9309,40.9856,40.8918,40.9856,366409.0
2018-04-18 14:20:00,52.45,52.56,52.43,52.5,288435.0,40.9856,41.0716,40.97,41.0247,288435.0
2018-04-18 14:30:00,52.5,52.5,52.37,52.4,245952.0,41.0247,41.0247,40.9231,40.9465,245952.0
2018-04-18 14:40:00,52.4,52.41,52.34,52.4,176769.0,40.9465,40.9544,40.8997,40.9465,176769.0
2018-04-18 14:50:00,52.4,52.51,52.38,52.43,349054.0,40.9465,41.0325,40.9309,40.97,349054.0
2018-04-18 15:00:00,52.42,52.44,52.38,52.4,214300.0,40.9622,40.9778,40.9309,40.9465,214300.0
2018-04-18 15:10:00,52.4,52.41,52.36,52.37,301213.0,40.9465,40.9544,40.9153,40.9231,301213.0
2018-04-18 15:20:00,52.38,52.39,52.28,52.33,337432.0,40.9309,40.9387,40.8528,40.8918,337432.0
2018-04-18 15:30:00,52.33,52.35,52.29,52.34,339419.0,40.8918,40.9075,40.8606,40.8997,339419.0
2018-04-18 15:40:00,52.33,52.43,52.3,52.36,496852.0,40.8918,40.97,40.8684,40.9153,496852.0
2018-04-18 15:50:00,52.36,52.44,52.23,52.3,815757.0,40.9153,40.9778,40.8137,40.8684,815757.0
2018-04-19 09:30:00,52.35,52.41,52.21,52.35,848272.0,40.9075,40.9544,40.7981,40.9075,848272.0
2018-04-19 09:40:00,52.35,52.54,52.14,52.27,619878.0,40.9075,41.0559,40.7434,40.845,619878.0
2018-04-19 09:50:00,52.27,52.34,52.16,52.3,371221.0,40.845,40.8997,40.759,40.8684,371221.0
2018-04-19 10:00:00,52.3,52.42,52.22,52.24,639851.0,40.8684,40.9622,40.8059,40.8215,639851.0
2018-04-19 10:10:00,52.24,52.44,52.11,52.31,469592.0,40.8215,40.9778,40.7199,40.8762,469592.0
2018-04-19 10:20:00,52.32,52.39,52.16,52.25,1210726.0,40.884,40.9387,40.759,40.8293,1210726.0
2018-04-19 10:30:00,52.24,52.31,52.18,52.21,272786.0,40.8215,40.8762,40.7746,40.7981,272786.0
2018-04-19 10:40:00,52.22,52.22,52.0,52.09,427796.0,40.8059,40.8059,40.634,40.7043,427796.0
2018-04-19 10:50:00,52.09,52.13,52.0,52.07,387392.0,40.7043,40.7356,40.634,40.6887,387392.0
2018-04-19 11:00:00,52.07,52.08,51.89,51.96,407816.0,40.6887,40.6965,40.548,40.6027,407816.0
2018-04-19 11:10:00,51.97,52.0,51.88,51.98,236864.0,40.6105,40.634,40.5402,40.6183,236864.0
2018-04-19 11:20:00,51.98,52.04,51.91,51.96,222816.0,40.6183,40.6652,40.5636,40.6027,222816.0
2018-04-19 11:30:00,51.95,51.97,51.76,51.82,348072.0,40.5949,40.6105,40.4464,40.4933,348072.0
2018-04-19 11:40:00,51.81,51.83,51.73,51.79,247576.0,40.4855,40.5011,40.423,40.4699,247576.0
2018-04-19 11:50:00,51.79,51.83,51.69,51.8,263234.0,40.4699,40.5011,40.3917,40.4777,263234.0
2018-04-19 12:00:00,51.8,51.81,51.59,51.64,373423.0,40.4777,40.4855,40.3136,40.3527,373423.0
2018-04-19 12:10:00,51.65,51.7,51.59,51.69,142426.0,40.3605,40.3995,40.3136,40.3917,142426.0
2018-04-19 12:20:00,51.68,51.75,51.62,51.73,186591.0,40.3839,40.4386,40.337,40.423,186591.0
2018-04-19 12:30:00,51.73,51.77,51.69,51.7,150357.0,40.423,40.4542,40.3917,40.3995,150357.0
2018-04-19 12:40:00,51.7,51.72,51.65,51.68,96257.0,40.3995,40.4152,40.3605,40.3839,96257.0
2018-04-19 12:50:00,51.69,51.71,51.59,51.6,176324.0,40.3917,40.4074,40.3136,40.3214,176324.0
2018-04-19 13:00:00,51.6,51.63,51.52,51.62,205661.0,40.3214,40.3448,40.2589,40.337,205661.0
2018-04-19 13:10:00,51.63,51.75,51.62,51.71,165257.0,40.3448,40.4386,40.337,40.4074,165257.0
2018-04-19 13:20:00,51.7,51.78,51.69,51.72,183816.0,40.3995,40.4621,40.3917,40.4152,183816.0
2018-04-19 13:30:00,51.71,51.78,51.64,51.76,109273.0,40.4074,40.4621,40.3527,40.4464,109273.0
2018-04-19 13:40:00,51.76,51.85,51.72,51.82,157725.0,40.4464,40.5168,40.4152,40.4933,157725.0
2018-04-19 13:50:00,51.82,51.85,51.67,51.71,206187.0,40.4933,40.5168,40.3761,40.4074,206187.0
2018-04-19 14:00:00,51.71,51.77,51.68,51.72,168506.0,40.4074,40.4542,40.3839,40.4152,168506.0
2018-04-19 14:10:00,51.73,51.78,51.69,51.72,141686.0,40.423,40.4621,40.3917,40.4152,141686.0
2018-04-19 14:20:00,51.72,51.78,51.69,51.77,157340.0,40.4152,40.4621,40.3917,40.4542,157340.0
2018-04-19 14:30:00,51.76,51.9,51.74,51.89,220353.0,40.4464,40.5558,40.4308,40.548,220353.0
2018-04-19 14:40:00,51.89,51.95,51.83,51.88,298625.0,40.548,40.5949,40.5011,40.5402,298625.0
2018-04-19 14:50:00,51.87,51.91,51.82,51.89,177703.0,40.5324,40.5636,40.4933,40.548,177703.0
2018-04-19 15:00:00,51.89,51.92,51.84,51.9,221984.0,40.548,40.5715,40.5089,40.5558,221984.0
2018-04-19 15:10:00,51.9,51.9,51.82,51.85,240284.0,40.5558,40.5558,40.4933,40.5168,240284.0
2018-04-19 15:20:00,51.84,51.89,51.74,51.79,377228.0,40.5089,40.548,40.4308,40.4699,377228.0
2018-04-19 15:30:00,51.79,51.93,51.69,51.83,524697.0,40.4699,40.5793,40.3917,40.5011,524697.0
2018-04-19 15:40:00,51.83,51.88,51.69,51.74,625461.0,40.5011,40.5402,40.3917,40.4308,625461.0
2018-04-19 15:50:00,51.74,51.79,51.51,51.62,1450024.0,40.4308,40.4699,40.2511,40.337,1450024.0
2018-04-20 09:30:00,51.62,51.85,51.52,51.59,1000526.0,40.337,40.5168,40.2589,40.3136,1000526.0
2018-04-20 09:40:00,51.61,51.64,51.42,51.43,315593.0,40.3292,40.3527,40.1807,40.1886,315593.0
2018-04-20 09:50:00,51.43,51.53,51.26,51.41,274448.0,40.1886,40.2667,40.0557,40.1729,274448.0
2018-04-20 10:00:00,51.41,51.43,51.19,51.39,264836.0,40.1729,40.1886,40.001,40.1573,264836.0
2018-04-20 10:10:00,51.38,51.46,51.32,51.39,281977.0,40.1495,40.212,40.1026,40.1573,281977.0
2018-04-20 10:20:00,51.38,51.62,51.37,51.62,292452.0,40.1495,40.337,40.1417,40.337,292452.0
2018-04-20 10:30:00,51.62,51.68,51.46,51.49,258135.0,40.337,40.3839,40.212,40.2354,258135.0
2018-04-20 10:40:00,51.49,51.55,51.46,51.47,187996.0,40.2354,40.2823,40.212,40.2198,187996.0
2018-04-20 10:50:00,51.48,51.55,51.46,51.48,169103.0,40.2276,40.2823,40.212,40.2276,169103.0
2018-04-20 11:00:00,51.49,51.52,51.34,51.39,179742.0,40.2354,40.2589,40.1182,40.1573,179742.0
2018-04-20 11:10:00,51.39,51.5,51.31,51.48,196055.0,40.1573,40.2433,40.0948,40.2276,196055.0
2018-04-20 11:20:00,51.49,51.62,51.43,51.55,185997.0,40.2354,40.337,40.1886,40.2823,185997.0
2018-04-20 11:30:00,51.55,51.59,51.44,51.52,179037.0,40.2823,40.3136,40.1964,40.2589,179037.0
2018-04-20 11:40:00,51.52,51.68,51.52,51.59,190312.0,40.2589,40.3839,40.2589,40.3136,190312.0
2018-04-20 11:50:00,51.6,51.63,51.56,51.61,145019.0,40.3214,40.3448,40.2901,40.3292,145019.0
2018-04-20 12:00:00,51.61,51.68,51.49,51.5,206902.0,40.3292,40.3839,40.2354,40.2433,206902.0
2018-04-20 12:10:00,51.49,51.62,51.43,51.47,215295.0,40.2354,40.337,40.1886,40.2198,215295.0
2018-04-20 12:20:00,51.47,51.52,51.44,51.48,265587.0,40.2198,40.2589,40.1964,40.2276,265587.0
2018-04-20 12:30:00,51.48,51.5,51.42,51.44,151242.0,40.2276,40.2433,40.1807,40.1964,151242.0
2018-04-20 12:40:00,51.44,51.46,51.34,51.34,209303.0,40.1964,40.212,40.1182,40.1182,209303.0
2018-04-20 12:50:00,51.34,51.36,51.28,51.29,186548.0,40.1182,40.1339,40.0713,40.0792,186548.0
2018-04-20 13:00:00,51.29,51.37,51.25,51.35,121316.0,40.0792,40.1417,40.0479,40.126,121316.0
2018-04-20 13:10:00,51.34,51.4,51.26,51.27,225911.0,40.1182,40.1651,40.0557,40.0635,225911.0
2018-04-20 13:20:00,51.28,51.3,51.21,51.29,197310.0,40.0713,40.087,40.0166,40.0792,197310.0
2018-04-20 13:30:00,51.29,51.32,51.23,51.23,196098.0,40.0792,40.1026,40.0323,40.0323,196098.0
2018-04-20 13:40:00,51.23,51.31,51.21,51.26,144654.0,40.0323,40.0948,40.0166,40.0557,144654.0
2018-04-20 13:50:00,51.27,51.31,51.19,51.21,169801.0,40.0635,40.0948,40.001,40.0166,169801.0
2018-04-20 14:00:00,51.22,51.34,51.19,51.34,162961.0,40.0245,40.1182,40.001,40.1182,162961.0
2018-04-20 14:10:00,51.34,51.34,51.15,51.21,180745.0,40.1182,40.1182,39.9698,40.0166,180745.0
2018-04-20 14:20:00,51.21,51.26,51.16,51.25,183220.0,40.0166,40.0557,39.9776,40.0479,183220.0
2018-04-20 14:30:00,51.25,51.28,51.16,51.2,169270.0,40.0479,40.0713,39.9776,40.0088,169270.0
2018-04-20 14:40:00,51.19,51.3,51.19,51.26,120702.0,40.001,40.087,40.001,40.0557,120702.0
2018-04-20 14:50:00,51.25,51.31,51.21,51.23,197370.0,40.0479,40.0948,40.0166,40.0323,197370.0
2018-04-20 15:00:00,51.24,51.24,51.15,51.18,199214.0,40.0401,40.0401,39.9698,39.9932,199214.0
2018-04-20 15:10:00,51.17,51.22,51.08,51.09,197877.0,39.9854,40.0245,39.9151,39.9229,197877.0
2018-04-20 15:20:00,51.1,51.25,51.09,51.25,271577.0,39.9307,40.0479,39.9229,40.0479,271577.0
2018-04-20 15:30:00,51.25,51.25,51.11,51.19,313113.0,40.0479,40.0479,39.9385,40.001,313113.0
2018-04-20 15:40:00,51.2,51.23,51.03,51.19,510487.0,40.0088,40.0323,39.876,40.001,510487.0
2018-04-20 15:50:00,51.2,51.21,51.02,51.19,1019624.0,40.0088,40.0166,39.8682,40.001,1019624.0
2018-04-23 09:30:00,51.25,51.35,50.76,51.1,480919.0,40.0479,40.126,39.665,39.9307,480919.0
2018-04-23 09:40:00,51.1,51.53,51.01,51.39,589714.0,39.9307,40.2667,39.8604,40.1573,589714.0
2018-04-23 09:50:00,51.38,51.4,51.01,51.21,298483.0,40.1495,40.1651,39.8604,40.0166,298483.0
2018-04-23 10:00:00,51.21,51.28,51.17,51.24,111025.0,40.0166,40.0713,39.9854,40.0401,111025.0
2018-04-23 10:10:00,51.26,51.32,51.18,51.26,187995.0,40.0557,40.1026,39.9932,40.0557,187995.0
2018-04-23 10:20:00,51.26,51.29,51.06,51.06,304661.0,40.0557,40.0792,39.8994,39.8994,304661.0
2018-04-23 10:30:00,51.06,51.13,50.9,51.11,230846.0,39.8994,39.9541,39.7744,39.9385,230846.0
2018-04-23 10:40:00,51.12,51.26,51.04,51.17,140672.0,39.9463,40.0557,39.8838,39.9854,140672.0
2018-04-23 10:50:00,51.17,51.22,51.08,51.1,145959.0,39.9854,40.0245,39.9151,39.9307,145959.0
2018-04-23 11:00:00,51.1,51.17,51.07,51.14,125118.0,39.9307,39.9854,39.9073,39.962,125118.0
2018-04-23 11:10:00,51.14,51.18,51.06,51.08,136519.0,39.962,39.9932,39.8994,39.9151,136519.0
2018-04-23 11:20:00,51.09,51.2,51.08,51.11,143672.0,39.9229,40.0088,39.9151,39.9385,143672.0
2018-04-23 11:30:00,51.1,51.1,50.94,50.98,188631.0,39.9307,39.9307,39.8057,39.8369,188631.0
2018-04-23 11:40:00,50.98,51.02,50.9,50.9,212186.0,39.8369,39.8682,39.7744,39.7744,212186.0
2018-04-23 11:50:00,50.9,51.02,50.86,50.93,209925.0,39.7744,39.8682,39.7432,39.7979,209925.0
2018-04-23 12:00:00,50.93,51.04,50.89,50.98,146917.0,39.7979,39.8838,39.7666,39.8369,146917.0
2018-04-23 12:10:00,50.97,51.02,50.92,50.97,103963.0,39.8291,39.8682,39.79,39.8291,103963.0
2018-04-23 12:20:00,50.97,51.05,50.95,50.97,125752.0,39.8291,39.8916,39.8135,39.8291,125752.0
2018-04-23 12:30:00,50.97,51.05,50.93,50.95,174542.0,39.8291,39.8916,39.7979,39.8135,174542.0
2018-04-23 12:40:00,50.95,50.99,50.89,50.91,116409.0,39.8135,39.8447,39.7666,39.7822,116409.0
2018-04-23 12:50:00,50.91,50.97,50.89,50.95,83610.0,39.7822,39.8291,39.7666,39.8135,83610.0
2018-04-23 13:00:00,50.94,50.98,50.85,50.85,91393.0,39.8057,39.8369,39.7353,39.7353,91393.0
2018-04-23 13:10:00,50.85,50.86,50.78,50.79,133713.0,39.7353,39.7432,39.6806,39.6885,133713.0
2018-04-23 13:20:00,50.8,50.9,50.77,50.79,136756.0,39.6963,39.7744,39.6728,39.6885,136756.0
2018-04-23 13:30:00,50.79,50.93,50.78,50.86,158993.0,39.6885,39.7979,39.6806,39.7432,158993.0
2018-04-23 13:40:00,50.87,50.92,50.83,50.89,72442.0,39.751,39.79,39.7197,39.7666,72442.0
2018-04-23 13:50:00,50.89,51.01,50.89,50.95,115644.0,39.7666,39.8604,39.7666,39.8135,115644.0
2018-04-23 14:00:00,50.95,50.97,50.85,50.91,123286.0,39.8135,39.8291,39.7353,39.7822,123286.0
2018-04-23 14:10:00,50.89,50.93,50.79,50.85,155132.0,39.7666,39.7979,39.6885,39.7353,155132.0
2018-04-23 14:20:00,50.84,50.87,50.8,50.85,172053.0,39.7275,39.751,39.6963,39.7353,172053.0
2018-04-23 14:30:00,50.85,50.86,50.79,50.84,133800.0,39.7353,39.7432,39.6885,39.7275,133800.0
2018-04-23 14:40:00,50.84,50.87,50.76,50.76,149281.0,39.7275,39.751,39.665,39.665,149281.0
2018-04-23 14:50:00,50.76,50.77,50.66,50.74,214036.0,39.665,39.6728,39.5869,39.6494,214036.0
2018-04-23 15:00:00,50.73,50.83,50.72,50.78,235623.0,39.6416,39.7197,39.6338,39.6806,235623.0
2018-04-23 15:10:00,50.78,50.85,50.77,50.79,156347.0,39.6806,39.7353,39.6728,39.6885,156347.0
2018-04-23 15:20:00,50.8,50.83,50.75,50.82,234223.0,39.6963,39.7197,39.6572,39.7119,234223.0
2018-04-23 15:30:00,50.82,50.86,50.72,50.72,299463.0,39.7119,39.7432,39.6338,39.6338,299463.0
2018-04-23 15:40:00,50.73,50.87,50.72,50.82,288813.0,39.6416,39.751,39.6338,39.7119,288813.0
2018-04-23 15:50:00,50.81,50.93,50.81,50.87,606752.0,39.7041,39.7979,39.7041,39.751,606752.0
2018-04-24 09:30:00,51.02,51.02,50.72,50.9,550552.0,39.8682,39.8682,39.6338,39.7744,550552.0
2018-04-24 09:40:00,50.92,51.25,50.9,51.12,625889.0,39.79,40.0479,39.7744,39.9463,625889.0
2018-04-24 09:50:00,51.12,51.12,50.9,50.97,337644.0,39.9463,39.9463,39.7744,39.8291,337644.0
2018-04-24 10:00:00,50.97,51.12,50.96,51.06,434625.0,39.8291,39.9463,39.8213,39.8994,434625.0
2018-04-24 10:10:00,51.07,51.29,51.02,51.14,304793.0,39.9073,40.0792,39.8682,39.962,304793.0
2018-04-24 10:20:00,51.14,51.21,51.04,51.18,219785.0,39.962,40.0166,39.8838,39.9932,219785.0
2018-04-24 10:30:00,51.18,51.51,51.15,51.46,489296.0,39.9932,40.2511,39.9698,40.212,489296.0
2018-04-24 10:40:00,51.46,51.48,51.29,51.38,330180.0,40.212,40.2276,40.0792,40.1495,330180.0
2018-04-24 10:50:00,51.39,51.61,51.38,51.56,386130.0,40.1573,40.3292,40.1495,40.2901,386130.0
2018-04-24 11:00:00,51.56,51.69,51.53,51.63,243046.0,40.2901,40.3917,40.2667,40.3448,243046.0
2018-04-24 11:10:00,51.62,51.84,51.61,51.81,523467.0,40.337,40.5089,40.3292,40.4855,523467.0
2018-04-24 11:20:00,51.82,51.85,51.68,51.79,212063.0,40.4933,40.5168,40.3839,40.4699,212063.0
2018-04-24 11:30:00,51.78,51.85,51.68,51.78,174571.0,40.4621,40.5168,40.3839,40.4621,174571.0
2018-04-24 11:40:00,51.79,51.93,51.76,51.86,230389.0,40.4699,40.5793,40.4464,40.5246,230389.0
2018-04-24 11:50:00,51.87,51.96,51.81,51.9,356843.0,40.5324,40.6027,40.4855,40.5558,356843.0
2018-04-24 12:00:00,51.91,51.93,51.77,51.81,172056.0,40.5636,40.5793,40.4542,40.4855,172056.0
2018-04-24 12:10:00,51.8,51.89,51.7,51.73,167682.0,40.4777,40.548,40.3995,40.423,167682.0
2018-04-24 12:20:00,51.73,51.91,51.73,51.89,203516.0,40.423,40.5636,40.423,40.548,203516.0
2018-04-24 12:30:00,51.89,51.98,51.61,51.64,200844.0,40.548,40.6183,40.3292,40.3527,200844.0
2018-04-24 12:40:00,51.63,51.74,51.58,51.66,190778.0,40.3448,40.4308,40.3058,40.3683,190778.0
2018-04-24 12:50:00,51.66,51.7,51.47,51.47,119091.0,40.3683,40.3995,40.2198,40.2198,119091.0
2018-04-24 13:00:00,51.46,51.56,51.46,51.51,121268.0,40.212,40.2901,40.212,40.2511,121268.0
2018-04-24 13:10:00,51.5,51.55,51.43,51.48,107128.0,40.2433,40.2823,40.1886,40.2276,107128.0
2018-04-24 13:20:00,51.48,51.62,51.48,51.6,159175.0,40.2276,40.337,40.2276,40.3214,159175.0
2018-04-24 13:30:00,51.61,51.66,51.48,51.51,113641.0,40.3292,40.3683,40.2276,40.2511,113641.0
2018-04-24 13:40:00,51.51,51.57,51.42,51.48,108854.0,40.2511,40.298,40.1807,40.2276,108854.0
2018-04-24 13:50:00,51.48,51.48,51.28,51.35,140827.0,40.2276,40.2276,40.0713,40.126,140827.0
2018-04-24 14:00:00,51.34,51.37,51.24,51.27,120847.0,40.1182,40.1417,40.0401,40.0635,120847.0
2018-04-24 14:10:00,51.27,51.37,51.23,51.25,156501.0,40.0635,40.1417,40.0323,40.0479,156501.0
2018-04-24 14:20:00,51.24,51.28,51.05,51.06,149058.0,40.0401,40.0713,39.8916,39.8994,149058.0
2018-04-24 14:30:00,51.07,51.41,51.06,51.2,181827.0,39.9073,40.1729,39.8994,40.0088,181827.0
2018-04-24 14:40:00,51.2,51.34,51.2,51.29,172005.0,40.0088,40.1182,40.0088,40.0792,172005.0
2018-04-24 14:50:00,51.28,51.4,51.17,51.3,166556.0,40.0713,40.1651,39.9854,40.087,166556.0
2018-04-24 15:00:00,51.3,51.46,51.28,51.43,151501.0,40.087,40.212,40.0713,40.1886,151501.0
2018-04-24 15:10:00,51.43,51.53,51.39,51.41,168642.0,40.1886,40.2667,40.1573,40.1729,168642.0
2018-04-24 15:20:00,51.4,51.52,51.36,51.42,203230.0,40.1651,40.2589,40.1339,40.1807,203230.0
2018-04-24 15:30:00,51.42,51.46,51.34,51.41,264547.0,40.1807,40.212,40.1182,40.1729,264547.0
2018-04-24 15:40:00,51.41,51.53,51.29,51.51,427167.0,40.1729,40.2667,40.0792,40.2511,427167.0
2018-04-24 15:50:00,51.51,51.6,51.47,51.58,815051.0,40.2511,40.3214,40.2198,40.3058,815051.0
2018-04-25 09:30:00,51.48,51.58,51.17,51.28,456538.0,40.2276,40.3058,39.9854,40.0713,456538.0
2018-04-25 09:40:00,51.28,51.37,51.11,51.29,300861.0,40.0713,40.1417,39.9385,40.0792,300861.0
2018-04-25 09:50:00,51.28,51.53,51.25,51.3,747680.0,40.0713,40.2667,40.0479,40.087,747680.0
2018-04-25 10:00:00,51.29,51.44,51.18,51.26,157693.0,40.0792,40.1964,39.9932,40.0557,157693.0
2018-04-25 10:10:00,51.26,51.34,51.1,51.11,191264.0,40.0557,40.1182,39.9307,39.9385,191264.0
2018-04-25 10:20:00,51.11,51.34,51.03,51.15,206439.0,39.9385,40.1182,39.876,39.9698,206439.0
2018-04-25 10:30:00,51.14,51.2,51.03,51.2,208537.0,39.962,40.0088,39.876,40.0088,208537.0
2018-04-25 10:40:00,51.19,51.23,51.12,51.14,149167.0,40.001,40.0323,39.9463,39.962,149167.0
2018-04-25 10:50:00,51.13,51.14,50.99,51.02,200940.0,39.9541,39.962,39.8447,39.8682,200940.0
2018-04-25 11:00:00,51.0,51.07,50.88,50.93,187899.0,39.8526,39.9073,39.7588,39.7979,187899.0
2018-04-25 11:10:00,50.92,50.96,50.81,50.89,252388.0,39.79,39.8213,39.7041,39.7666,252388.0
2018-04-25 11:20:00,50.88,51.05,50.85,50.86,259008.0,39.7588,39.8916,39.7353,39.7432,259008.0
2018-04-25 11:30:00,50.87,50.9,50.68,50.75,223623.0,39.751,39.7744,39.6025,39.6572,223623.0
2018-04-25 11:40:00,50.75,50.83,50.58,50.61,235072.0,39.6572,39.7197,39.5244,39.5478,235072.0
2018-04-25 11:50:00,50.6,50.75,50.59,50.62,122808.0,39.54,39.6572,39.5322,39.5556,122808.0
2018-04-25 12:00:00,50.61,50.65,50.56,50.62,132204.0,39.5478,39.5791,39.5087,39.5556,132204.0
2018-04-25 12:10:00,50.61,51.07,50.56,50.99,358660.0,39.5478,39.9073,39.5087,39.8447,358660.0
2018-04-25 12:20:00,50.98,51.0,50.8,50.91,152506.0,39.8369,39.8526,39.6963,39.7822,152506.0
2018-04-25 12:30:00,50.91,51.23,50.91,51.03,348982.0,39.7822,40.0323,39.7822,39.876,348982.0
2018-04-25 12:40:00,51.03,51.27,50.97,51.18,216517.0,39.876,40.0635,39.8291,39.9932,216517.0
2018-04-25 12:50:00,51.19,51.4,51.13,51.26,362875.0,40.001,40.1651,39.9541,40.0557,362875.0
2018-04-25 13:00:00,51.26,51.42,51.24,51.3,263511.0,40.0557,40.1807,40.0401,40.087,263511.0
2018-04-25 13:10:00,51.3,51.34,51.13,51.18,203378.0,40.087,40.1182,39.9541,39.9932,203378.0
2018-04-25 13:20:00,51.18,51.26,51.12,51.18,191332.0,39.9932,40.0557,39.9463,39.9932,191332.0
2018-04-25 13:30:00,51.18,51.35,51.14,51.28,227525.0,39.9932,40.126,39.962,40.0713,227525.0
2018-04-25 13:40:00,51.28,51.39,51.25,51.35,221718.0,40.0713,40.1573,40.0479,40.126,221718.0
2018-04-25 13:50:00,51.36,51.44,51.32,51.33,227561.0,40.1339,40.1964,40.1026,40.1104,227561.0
2018-04-25 14:00:00,51.33,51.37,51.22,51.24,154366.0,40.1104,40.1417,40.0245,40.0401,154366.0
2018-04-25 14:10:00,51.23,51.31,51.16,51.3,180255.0,40.0323,40.0948,39.9776,40.087,180255.0
2018-04-25 14:20:00,51.29,51.38,51.23,51.27,216774.0,40.0792,40.1495,40.0323,40.0635,216774.0
2018-04-25 14:30:00,51.27,51.4,51.21,51.35,172314.0,40.0635,40.1651,40.0166,40.126,172314.0
2018-04-25 14:40:00,51.35,51.48,51.34,51.42,494262.0,40.126,40.2276,40.1182,40.1807,494262.0
2018-04-25 14:50:00,51.41,51.44,51.36,51.42,309875.0,40.1729,40.1964,40.1339,40.1807,309875.0
2018-04-25 15:00:00,51.43,51.47,51.36,51.38,227981.0,40.1886,40.2198,40.1339,40.1495,227981.0
2018-04-25 15:10:00,51.38,51.52,51.37,51.49,341773.0,40.1495,40.2589,40.1417,40.2354,341773.0
2018-04-25 15:20:00,51.5,51.64,51.43,51.46,426350.0,40.2433,40.3527,40.1886,40.212,426350.0
2018-04-25 15:30:00,51.45,51.46,51.25,51.28,301635.0,40.2042,40.212,40.0479,40.0713,301635.0
2018-04-25 15:40:00,51.28,51.29,51.14,51.16,478640.0,40.0713,40.0792,39.962,39.9776,478640.0
2018-04-25 15:50:00,51.16,51.87,51.13,51.75,1271143.0,39.9776,40.5324,39.9541,40.4386,1271143.0
2018-04-26 09:30:00,51.53,52.18,51.27,51.32,559401.0,40.2667,40.7746,40.0635,40.1026,559401.0
2018-04-26 09:40:00,51.35,51.37,51.03,51.09,552535.0,40.126,40.1417,39.876,39.9229,552535.0
2018-04-26 09:50:00,51.09,51.23,50.7,50.74,629937.0,39.9229,40.0323,39.6181,39.6494,629937.0
2018-04-26 10:00:00,50.74,51.28,50.68,51.1,433154.0,39.6494,40.0713,39.6025,39.9307,433154.0
2018-04-26 10:10:00,51.11,51.17,50.66,50.78,406955.0,39.9385,39.9854,39.5869,39.6806,406955.0
2018-04-26 10:20:00,50.78,50.91,50.56,50.75,341527.0,39.6806,39.7822,39.5087,39.6572,341527.0
2018-04-26 10:30:00,50.72,51.01,50.69,50.9,415314.0,39.6338,39.8604,39.6103,39.7744,415314.0
2018-04-26 10:40:00,50.9,51.09,50.81,51.09,284482.0,39.7744,39.9229,39.7041,39.9229,284482.0
2018-04-26 10:50:00,51.09,51.21,50.83,51.01,288029.0,39.9229,40.0166,39.7197,39.8604,288029.0
2018-04-26 11:00:00,51.01,51.06,50.87,50.97,303824.0,39.8604,39.8994,39.751,39.8291,303824.0
2018-04-26 11:10:00,50.96,51.07,50.78,50.87,342131.0,39.8213,39.9073,39.6806,39.751,342131.0
2018-04-26 11:20:00,50.85,51.2,50.85,51.1,351246.0,39.7353,40.0088,39.7353,39.9307,351246.0
2018-04-26 11:30:00,51.1,51.42,51.09,51.4,358660.0,39.9307,40.1807,39.9229,40.1651,358660.0
2018-04-26 11:40:00,51.41,51.71,51.37,51.7,352016.0,40.1729,40.4074,40.1417,40.3995,352016.0
2018-04-26 11:50:00,51.7,51.71,51.45,51.55,214725.0,40.3995,40.4074,40.2042,40.2823,214725.0
2018-04-26 12:00:00,51.55,51.85,51.51,51.78,232012.0,40.2823,40.5168,40.2511,40.4621,232012.0
2018-04-26 12:10:00,51.79,51.9,51.71,51.78,408254.0,40.4699,40.5558,40.4074,40.4621,408254.0
2018-04-26 12:20:00,51.77,51.81,51.63,51.67,173722.0,40.4542,40.4855,40.3448,40.3761,173722.0
2018-04-26 12:30:00,51.66,51.72,51.45,51.56,174092.0,40.3683,40.4152,40.2042,40.2901,174092.0
2018-04-26 12:40:00,51.57,51.6,51.39,51.42,120431.0,40.298,40.3214,40.1573,40.1807,120431.0
2018-04-26 12:50:00,51.42,51.63,51.41,51.55,148229.0,40.1807,40.3448,40.1729,40.2823,148229.0
2018-04-26 13:00:00,51.56,51.7,51.56,51.69,162921.0,40.2901,40.3995,40.2901,40.3917,162921.0
2018-04-26 13:10:00,51.69,51.86,51.65,51.85,187276.0,40.3917,40.5246,40.3605,40.5168,187276.0
2018-04-26 13:20:00,51.84,51.85,51.7,51.78,203120.0,40.5089,40.5168,40.3995,40.4621,203120.0
2018-04-26 13:30:00,51.78,52.1,51.77,51.96,287736.0,40.4621,40.7121,40.4542,40.6027,287736.0
2018-04-26 13:40:00,51.96,51.96,51.88,51.91,146588.0,40.6027,40.6027,40.5402,40.5636,146588.0
2018-04-26 13:50:00,51.92,51.92,51.75,51.8,144228.0,40.5715,40.5715,40.4386,40.4777,144228.0
2018-04-26 14:00:00,51.8,51.8,51.48,51.56,171053.0,40.4777,40.4777,40.2276,40.2901,171053.0
2018-04-26 14:10:00,51.56,51.63,51.48,51.57,168829.0,40.2901,40.3448,40.2276,40.298,168829.0
2018-04-26 14:20:00,51.56,51.69,51.54,51.69,108599.0,40.2901,40.3917,40.2745,40.3917,108599.0
2018-04-26 14:30:00,51.69,51.77,51.61,51.66,176882.0,40.3917,40.4542,40.3292,40.3683,176882.0
2018-04-26 14:40:00,51.66,51.94,51.61,51.94,179561.0,40.3683,40.5871,40.3292,40.5871,179561.0
2018-04-26 14:50:00,51.92,51.96,51.79,51.8,197172.0,40.5715,40.6027,40.4699,40.4777,197172.0
2018-04-26 15:00:00,51.8,51.92,51.76,51.77,239657.0,40.4777,40.5715,40.4464,40.4542,239657.0
2018-04-26 15:10:00,51.76,51.76,51.56,51.57,208664.0,40.4464,40.4464,40.2901,40.298,208664.0
2018-04-26 15:20:00,51.57,51.57,51.48,51.5,215928.0,40.298,40.298,40.2276,40.2433,215928.0
2018-04-26 15:30:00,51.5,51.71,51.5,51.66,254896.0,40.2433,40.4074,40.2433,40.3683,254896.0
2018-04-26 15:40:00,51.67,51.98,51.67,51.87,554595.0,40.3761,40.6183,40.3761,40.5324,554595.0
2018-04-26 15:50:00,51.86,52.75,51.8,52.4,1768513.0,40.5246,41.22,40.4777,40.9465,1768513.0
2018-04-27 09:30:00,52.33,52.87,52.25,52.41,581207.0,40.8918,41.3138,40.8293,40.9544,581207.0
2018-04-27 09:40:00,52.39,52.6,52.35,52.37,211915.0,40.9387,41.1028,40.9075,40.9231,211915.0
2018-04-27 09:50:00,52.37,52.6,52.19,52.29,265664.0,40.9231,41.1028,40.7824,40.8606,265664.0
2018-04-27 10:00:00,52.29,52.43,52.22,52.25,166814.0,40.8606,40.97,40.8059,40.8293,166814.0
2018-04-27 10:10:00,52.24,52.34,52.15,52.28,151886.0,40.8215,40.8997,40.7512,40.8528,151886.0
2018-04-27 10:20:00,52.28,52.3,52.14,52.17,137175.0,40.8528,40.8684,40.7434,40.7668,137175.0
2018-04-27 10:30:00,52.17,52.24,52.08,52.17,133687.0,40.7668,40.8215,40.6965,40.7668,133687.0
2018-04-27 10:40:00,52.16,52.32,52.16,52.21,146255.0,40.759,40.884,40.759,40.7981,146255.0
2018-04-27 10:50:00,52.21,52.21,52.07,52.15,150434.0,40.7981,40.7981,40.6887,40.7512,150434.0
2018-04-27 11:00:00,52.15,52.26,52.14,52.24,126487.0,40.7512,40.8371,40.7434,40.8215,126487.0
2018-04-27 11:10:00,52.23,52.33,52.2,52.3,143206.0,40.8137,40.8918,40.7903,40.8684,143206.0
2018-04-27 11:20:00,52.3,52.31,52.22,52.26,113203.0,40.8684,40.8762,40.8059,40.8371,113203.0
2018-04-27 11:30:00,52.26,52.27,52.21,52.22,80423.0,40.8371,40.845,40.7981,40.8059,80423.0
2018-04-27 11:40:00,52.22,52.27,52.16,52.22,93240.0,40.8059,40.845,40.759,40.8059,93240.0
2018-04-27 11:50:00,52.21,52.37,52.16,52.32,113116.0,40.7981,40.9231,40.759,40.884,113116.0
2018-04-27 12:00:00,52.32,52.41,52.3,52.34,104336.0,40.884,40.9544,40.8684,40.8997,104336.0
2018-04-27 12:10:00,52.34,52.42,52.32,52.4,75843.0,40.8997,40.9622,40.884,40.9465,75843.0
2018-04-27 12:20:00,52.39,52.4,52.28,52.29,87342.0,40.9387,40.9465,40.8528,40.8606,87342.0
2018-04-27 12:30:00,52.29,52.35,52.01,52.07,246450.0,40.8606,40.9075,40.6418,40.6887,246450.0
2018-04-27 12:40:00,52.07,52.12,52.03,52.08,136357.0,40.6887,40.7277,40.6574,40.6965,136357.0
2018-04-27 12:50:00,52.09,52.18,52.07,52.13,83737.0,40.7043,40.7746,40.6887,40.7356,83737.0
2018-04-27 13:00:00,52.13,52.2,52.09,52.18,88734.0,40.7356,40.7903,40.7043,40.7746,88734.0
2018-04-27 13:10:00,52.18,52.24,52.1,52.16,96824.0,40.7746,40.8215,40.7121,40.759,96824.0
2018-04-27 13:20:00,52.16,52.23,52.11,52.13,80925.0,40.759,40.8137,40.7199,40.7356,80925.0
2018-04-27 13:30:00,52.13,52.18,52.11,52.18,61584.0,40.7356,40.7746,40.7199,40.7746,61584.0
2018-04-27 13:40:00,52.17,52.21,52.13,52.17,84671.0,40.7668,40.7981,40.7356,40.7668,84671.0
2018-04-27 13:50:00,52.17,52.34,52.17,52.32,107761.0,40.7668,40.8997,40.7668,40.884,107761.0
2018-04-27 14:00:00,52.31,52.37,52.25,52.36,87616.0,40.8762,40.9231,40.8293,40.9153,87616.0
2018-04-27 14:10:00,52.36,52.45,52.35,52.4,103593.0,40.9153,40.9856,40.9075,40.9465,103593.0
2018-04-27 14:20:00,52.41,52.42,52.36,52.4,72799.0,40.9544,40.9622,40.9153,40.9465,72799.0
2018-04-27 14:30:00,52.39,52.42,52.33,52.41,105654.0,40.9387,40.9622,40.8918,40.9544,105654.0
2018-04-27 14:40:00,52.41,52.46,52.37,52.42,129948.0,40.9544,40.9934,40.9231,40.9622,129948.0
2018-04-27 14:50:00,52.41,52.52,52.38,52.51,126508.0,40.9544,41.0403,40.9309,41.0325,126508.0
2018-04-27 15:00:00,52.51,52.52,52.42,52.44,186204.0,41.0325,41.0403,40.9622,40.9778,186204.0
2018-04-27 15:10:00,52.45,52.46,52.35,52.4,139975.0,40.9856,40.9934,40.9075,40.9465,139975.0
2018-04-27 15:20:00,52.4,52.48,52.37,52.39,177063.0,40.9465,41.0091,40.9231,40.9387,177063.0
2018-04-27 15:30:00,52.38,52.44,52.31,52.31,184046.0,40.9309,40.9778,40.8762,40.8762,184046.0
2018-04-27 15:40:00,52.31,52.36,52.2,52.3,303011.0,40.8762,40.9153,40.7903,40.8684,303011.0
2018-04-27 15:50:00,52.3,52.4,52.19,52.28,576511.0,40.8684,40.9465,40.7824,40.8528,576511.0
2018-04-30 09:30:00,52.67,52.67,52.11,52.14,334983.0,41.1575,41.1575,40.7199,40.7434,334983.0
2018-04-30 09:40:00,52.14,52.59,52.13,52.45,358468.0,40.7434,41.095,40.7356,40.9856,358468.0
2018-04-30 09:50:00,52.45,52.5,52.37,52.41,141147.0,40.9856,41.0247,40.9231,40.9544,141147.0
2018-04-30 10:00:00,52.43,52.61,52.41,52.6,180596.0,40.97,41.1106,40.9544,41.1028,180596.0
2018-04-30 10:10:00,52.61,52.68,52.41,52.45,202954.0,41.1106,41.1653,40.9544,40.9856,202954.0
2018-04-30 10:20:00,52.44,52.45,52.29,52.4,389866.0,40.9778,40.9856,40.8606,40.9465,389866.0
2018-04-30 10:30:00,52.4,52.48,52.35,52.42,267833.0,40.9465,41.0091,40.9075,40.9622,267833.0
2018-04-30 10:40:00,52.42,52.46,52.38,52.41,210107.0,40.9622,40.9934,40.9309,40.9544,210107.0
2018-04-30 10:50:00,52.41,52.41,52.12,52.2,210895.0,40.9544,40.9544,40.7277,40.7903,210895.0
2018-04-30 11:00:00,52.21,52.25,52.18,52.22,150898.0,40.7981,40.8293,40.7746,40.8059,150898.0
2018-04-30 11:10:00,52.21,52.28,52.18,52.2,257133.0,40.7981,40.8528,40.7746,40.7903,257133.0
2018-04-30 11:20:00,52.19,52.3,52.15,52.17,182058.0,40.7824,40.8684,40.7512,40.7668,182058.0
2018-04-30 11:30:00,52.17,52.2,51.99,52.07,242992.0,40.7668,40.7903,40.6262,40.6887,242992.0
2018-04-30 11:40:00,52.07,52.14,52.07,52.09,125430.0,40.6887,40.7434,40.6887,40.7043,125430.0
2018-04-30 11:50:00,52.09,52.28,52.08,52.28,129613.0,40.7043,40.8528,40.6965,40.8528,129613.0
2018-04-30 12:00:00,52.28,52.3,52.2,52.24,119551.0,40.8528,40.8684,40.7903,40.8215,119551.0
2018-04-30 12:10:00,52.24,52.27,52.1,52.13,104251.0,40.8215,40.845,40.7121,40.7356,104251.0
2018-04-30 12:20:00,52.12,52.23,52.12,52.23,106346.0,40.7277,40.8137,40.7277,40.8137,106346.0
2018-04-30 12:30:00,52.22,52.25,52.19,52.23,130447.0,40.8059,40.8293,40.7824,40.8137,130447.0
2018-04-30 12:40:00,52.23,52.24,52.14,52.18,123816.0,40.8137,40.8215,40.7434,40.7746,123816.0
2018-04-30 12:50:00,52.18,52.18,52.05,52.12,120251.0,40.7746,40.7746,40.673,40.7277,120251.0
2018-04-30 13:00:00,52.12,52.15,52.07,52.12,74533.0,40.7277,40.7512,40.6887,40.7277,74533.0
2018-04-30 13:10:00,52.12,52.17,52.06,52.1,137259.0,40.7277,40.7668,40.6809,40.7121,137259.0
2018-04-30 13:20:00,52.11,52.2,52.05,52.19,239923.0,40.7199,40.7903,40.673,40.7824,239923.0
2018-04-30 13:30:00,52.2,52.32,52.19,52.28,237503.0,40.7903,40.884,40.7824,40.8528,237503.0
2018-04-30 13:40:00,52.28,52.32,52.26,52.28,109491.0,40.8528,40.884,40.8371,40.8528,109491.0
2018-04-30 13:50:00,52.28,52.37,52.27,52.37,90961.0,40.8528,40.9231,40.845,40.9231,90961.0
2018-04-30 14:00:00,52.35,52.36,52.08,52.09,189363.0,40.9075,40.9153,40.6965,40.7043,189363.0
2018-04-30 14:10:00,52.1,52.16,52.04,52.13,245985.0,40.7121,40.759,40.6652,40.7356,245985.0
2018-04-30 14:20:00,52.12,52.18,52.09,52.13,113794.0,40.7277,40.7746,40.7043,40.7356,113794.0
2018-04-30 14:30:00,52.13,52.17,51.96,51.97,244240.0,40.7356,40.7668,40.6027,40.6105,244240.0
2018-04-30 14:40:00,51.98,52.01,51.83,51.86,185493.0,40.6183,40.6418,40.5011,40.5246,185493.0
2018-04-30 14:50:00,51.86,52.05,51.85,51.93,207287.0,40.5246,40.673,40.5168,40.5793,207287.0
2018-04-30 15:00:00,51.92,51.99,51.85,51.99,146044.0,40.5715,40.6262,40.5168,40.6262,146044.0
2018-04-30 15:10:00,51.98,52.11,51.96,52.07,153453.0,40.6183,40.7199,40.6027,40.6887,153453.0
2018-04-30 15:20:00,52.06,52.07,51.89,51.91,202279.0,40.6809,40.6887,40.548,40.5636,202279.0
2018-04-30 15:30:00,51.9,52.09,51.88,52.08,216661.0,40.5558,40.7043,40.5402,40.6965,216661.0
2018-04-30 15:40:00,52.08,52.31,52.03,52.3,381842.0,40.6965,40.8762,40.6574,40.8684,381842.0
2018-04-30 15:50:00,52.31,52.31,52.11,52.12,770492.0,40.8762,40.8762,40.7199,40.7277,770492.0
2018-05-01 09:30:00,51.98,52.24,51.88,51.99,281401.0,40.6183,40.8215,40.5402,40.6262,281401.0
2018-05-01 09:40:00,51.99,51.99,51.66,51.86,166168.0,40.6262,40.6262,40.3683,40.5246,166168.0
2018-05-01 09:50:00,51.85,51.85,51.65,51.73,162142.0,40.5168,40.5168,40.3605,40.423,162142.0
2018-05-01 10:00:00,51.73,51.8,51.65,51.71,228947.0,40.423,40.4777,40.3605,40.4074,228947.0
2018-05-01 10:10:00,51.7,51.91,51.65,51.88,169274.0,40.3995,40.5636,40.3605,40.5402,169274.0
2018-05-01 10:20:00,51.88,51.89,51.77,51.81,113041.0,40.5402,40.548,40.4542,40.4855,113041.0
2018-05-01 10:30:00,51.8,51.88,51.63,51.63,162991.0,40.4777,40.5402,40.3448,40.3448,162991.0
2018-05-01 10:40:00,51.62,51.86,51.62,51.83,266274.0,40.337,40.5246,40.337,40.5011,266274.0
2018-05-01 10:50:00,51.82,51.86,51.79,51.84,223490.0,40.4933,40.5246,40.4699,40.5089,223490.0
2018-05-01 11:00:00,51.85,51.87,51.72,51.84,207703.0,40.5168,40.5324,40.4152,40.5089,207703.0
2018-05-01 11:10:00,51.85,52.1,51.85,52.02,246920.0,40.5168,40.7121,40.5168,40.6496,246920.0
2018-05-01 11:20:00,52.02,52.06,51.9,51.96,193305.0,40.6496,40.6809,40.5558,40.6027,193305.0
2018-05-01 11:30:00,51.97,52.11,51.96,52.0,228814.0,40.6105,40.7199,40.6027,40.634,228814.0
2018-05-01 11:40:00,52.0,52.35,51.99,52.15,246807.0,40.634,40.9075,40.6262,40.7512,246807.0
2018-05-01 11:50:00,52.15,52.16,51.97,51.98,141731.0,40.7512,40.759,40.6105,40.6183,141731.0
2018-05-01 12:00:00,51.98,52.18,51.96,52.18,149207.0,40.6183,40.7746,40.6027,40.7746,149207.0
2018-05-01 12:10:00,52.18,52.26,52.11,52.15,141995.0,40.7746,40.8371,40.7199,40.7512,141995.0
2018-05-01 12:20:00,52.14,52.3,52.13,52.18,183934.0,40.7434,40.8684,40.7356,40.7746,183934.0
2018-05-01 12:30:00,52.17,52.27,52.16,52.22,156634.0,40.7668,40.845,40.759,40.8059,156634.0
2018-05-01 12:40:00,52.22,52.29,52.2,52.29,153560.0,40.8059,40.8606,40.7903,40.8606,153560.0
2018-05-01 12:50:00,52.28,52.41,52.25,52.39,239139.0,40.8528,40.9544,40.8293,40.9387,239139.0
2018-05-01 13:00:00,52.39,52.39,52.22,52.23,118920.0,40.9387,40.9387,40.8059,40.8137,118920.0
2018-05-01 13:10:00,52.23,52.32,52.22,52.3,112732.0,40.8137,40.884,40.8059,40.8684,112732.0
2018-05-01 13:20:00,52.3,52.32,52.23,52.26,115951.0,40.8684,40.884,40.8137,40.8371,115951.0
2018-05-01 13:30:00,52.27,52.27,52.13,52.16,168752.0,40.845,40.845,40.7356,40.759,168752.0
2018-05-01 13:40:00,52.16,52.41,52.14,52.4,131695.0,40.759,40.9544,40.7434,40.9465,131695.0
2018-05-01 13:50:00,52.39,52.48,52.36,52.42,164100.0,40.9387,41.0091,40.9153,40.9622,164100.0
2018-05-01 14:00:00,52.43,52.45,52.37,52.45,194539.0,40.97,40.9856,40.9231,40.9856,194539.0
2018-05-01 14:10:00,52.45,52.62,52.45,52.6,365488.0,40.9856,41.1185,40.9856,41.1028,365488.0
2018-05-01 14:20:00,52.61,52.67,52.57,52.66,164106.0,41.1106,41.1575,41.0794,41.1497,164106.0
2018-05-01 14:30:00,52.66,52.67,52.57,52.62,159000.0,41.1497,41.1575,41.0794,41.1185,159000.0
2018-05-01 14:40:00,52.61,52.74,52.6,52.64,182905.0,41.1106,41.2122,41.1028,41.1341,182905.0
2018-05-01 14:50:00,52.64,52.67,52.58,52.59,170285.0,41.1341,41.1575,41.0872,41.095,170285.0
2018-05-01 15:00:00,52.59,52.61,52.51,52.57,196103.0,41.095,41.1106,41.0325,41.0794,196103.0
2018-05-01 15:10:00,52.56,52.61,52.54,52.57,211373.0,41.0716,41.1106,41.0559,41.0794,211373.0
2018-05-01 15:20:00,52.56,52.63,52.43,52.56,339621.0,41.0716,41.1263,40.97,41.0716,339621.0
2018-05-01 15:30:00,52.56,52.62,52.53,52.56,282563.0,41.0716,41.1185,41.0481,41.0716,282563.0
2018-05-01 15:40:00,52.56,52.62,52.52,52.57,387972.0,41.0716,41.1185,41.0403,41.0794,387972.0
2018-05-01 15:50:00,52.58,52.73,52.56,52.68,784036.0,41.0872,41.2044,41.0716,41.1653,784036.0
2018-05-02 09:30:00,52.36,52.4,52.15,52.26,211513.0,40.9153,40.9465,40.7512,40.8371,211513.0
2018-05-02 09:40:00,52.28,52.35,51.96,52.04,168465.0,40.8528,40.9075,40.6027,40.6652,168465.0
2018-05-02 09:50:00,52.03,52.21,51.96,52.05,151227.0,40.6574,40.7981,40.6027,40.673,151227.0
2018-05-02 10:00:00,52.07,52.18,52.0,52.0,208186.0,40.6887,40.7746,40.634,40.634,208186.0
2018-05-02 10:10:00,52.01,52.07,51.93,52.01,194638.0,40.6418,40.6887,40.5793,40.6418,194638.0
2018-05-02 10:20:00,52.01,52.03,51.64,51.67,268215.0,40.6418,40.6574,40.3527,40.3761,268215.0
2018-05-02 10:30:00,51.68,51.79,51.68,51.71,160033.0,40.3839,40.4699,40.3839,40.4074,160033.0
2018-05-02 10:40:00,51.71,51.71,51.59,51.65,119023.0,40.4074,40.4074,40.3136,40.3605,119023.0
2018-05-02 10:50:00,51.65,51.88,51.62,51.84,212697.0,40.3605,40.5402,40.337,40.5089,212697.0
2018-05-02 11:00:00,51.83,51.89,51.75,51.75,253087.0,40.5011,40.548,40.4386,40.4386,253087.0
2018-05-02 11:10:00,51.75,51.91,51.75,51.9,91292.0,40.4386,40.5636,40.4386,40.5558,91292.0
2018-05-02 11:20:00,51.91,51.97,51.86,51.93,89340.0,40.5636,40.6105,40.5246,40.5793,89340.0
2018-05-02 11:30:00,51.92,52.14,51.9,52.11,133955.0,40.5715,40.7434,40.5558,40.7199,133955.0
2018-05-02 11:40:00,52.11,52.11,51.79,51.79,122848.0,40.7199,40.7199,40.4699,40.4699,122848.0
2018-05-02 11:50:00,51.78,51.95,51.78,51.94,147609.0,40.4621,40.5949,40.4621,40.5871,147609.0
2018-05-02 12:00:00,51.93,51.94,51.83,51.87,85217.0,40.5793,40.5871,40.5011,40.5324,85217.0
2018-05-02 12:10:00,51.87,52.03,51.82,51.94,160346.0,40.5324,40.6574,40.4933,40.5871,160346.0
2018-05-02 12:20:00,51.94,52.02,51.92,51.96,162694.0,40.5871,40.6496,40.5715,40.6027,162694.0
2018-05-02 12:30:00,51.95,51.98,51.78,51.8,149180.0,40.5949,40.6183,40.4621,40.4777,149180.0
2018-05-02 12:40:00,51.8,51.88,51.78,51.8,66312.0,40.4777,40.5402,40.4621,40.4777,66312.0
2018-05-02 12:50:00,51.79,51.8,51.65,51.68,118890.0,40.4699,40.4777,40.3605,40.3839,118890.0
2018-05-02 13:00:00,51.68,51.71,51.66,51.66,85727.0,40.3839,40.4074,40.3683,40.3683,85727.0
2018-05-02 13:10:00,51.66,51.69,51.62,51.65,83903.0,40.3683,40.3917,40.337,40.3605,83903.0
2018-05-02 13:20:00,51.65,51.67,51.62,51.63,85772.0,40.3605,40.3761,40.337,40.3448,85772.0
2018-05-02 13:30:00,51.62,51.71,51.62,51.66,85063.0,40.337,40.4074,40.337,40.3683,85063.0
2018-05-02 13:40:00,51.66,51.74,51.66,51.73,82723.0,40.3683,40.4308,40.3683,40.423,82723.0
2018-05-02 13:50:00,51.72,51.8,51.7,51.76,155217.0,40.4152,40.4777,40.3995,40.4464,155217.0
2018-05-02 14:00:00,51.75,51.88,51.75,51.82,138786.0,40.4386,40.5402,40.4386,40.4933,138786.0
2018-05-02 14:10:00,51.82,51.86,51.7,51.73,106364.0,40.4933,40.5246,40.3995,40.423,106364.0
2018-05-02 14:20:00,51.73,51.77,51.67,51.71,106837.0,40.423,40.4542,40.3761,40.4074,106837.0
2018-05-02 14:30:00,51.71,51.72,51.51,51.52,177691.0,40.4074,40.4152,40.2511,40.2589,177691.0
2018-05-02 14:40:00,51.51,51.55,51.43,51.48,211518.0,40.2511,40.2823,40.1886,40.2276,211518.0
2018-05-02 14:50:00,51.48,51.52,51.44,51.46,145829.0,40.2276,40.2589,40.1964,40.212,145829.0
2018-05-02 15:00:00,51.46,51.56,51.41,51.55,92234.0,40.212,40.2901,40.1729,40.2823,92234.0
2018-05-02 15:10:00,51.54,51.55,51.43,51.48,118462.0,40.2745,40.2823,40.1886,40.2276,118462.0
2018-05-02 15:20:00,51.48,51.51,51.36,51.46,166735.0,40.2276,40.2511,40.1339,40.212,166735.0
2018-05-02 15:30:00,51.45,51.47,51.27,51.37,266625.0,40.2042,40.2198,40.0635,40.1417,266625.0
2018-05-02 15:40:00,51.37,51.41,51.3,51.35,355213.0,40.1417,40.1729,40.087,40.126,355213.0
2018-05-02 15:50:00,51.34,51.51,51.27,51.5,765400.0,40.1182,40.2511,40.0635,40.2433,765400.0
2018-05-03 09:30:00,51.6,51.85,51.2,51.3,213611.0,40.3214,40.5168,40.0088,40.087,213611.0
2018-05-03 09:40:00,51.31,51.36,51.2,51.33,93597.0,40.0948,40.1339,40.0088,40.1104,93597.0
2018-05-03 09:50:00,51.36,51.41,51.3,51.35,109117.0,40.1339,40.1729,40.087,40.126,109117.0
2018-05-03 10:00:00,51.35,51.35,51.09,51.19,107818.0,40.126,40.126,39.9229,40.001,107818.0
2018-05-03 10:10:00,51.19,51.19,51.0,51.02,129351.0,40.001,40.001,39.8526,39.8682,129351.0
2018-05-03 10:20:00,51.01,51.02,50.85,51.01,199480.0,39.8604,39.8682,39.7353,39.8604,199480.0
2018-05-03 10:30:00,51.01,51.05,50.76,50.87,169611.0,39.8604,39.8916,39.665,39.751,169611.0
2018-05-03 10:40:00,50.87,51.11,50.8,51.08,277453.0,39.751,39.9385,39.6963,39.9151,277453.0
2018-05-03 10:50:00,51.07,51.08,50.78,50.85,169231.0,39.9073,39.9151,39.6806,39.7353,169231.0
2018-05-03 11:00:00,50.84,51.0,50.82,50.94,128208.0,39.7275,39.8526,39.7119,39.8057,128208.0
2018-05-03 11:10:00,50.94,51.0,50.83,50.84,137137.0,39.8057,39.8526,39.7197,39.7275,137137.0
2018-05-03 11:20:00,50.84,50.86,50.77,50.83,80080.0,39.7275,39.7432,39.6728,39.7197,80080.0
2018-05-03 11:30:00,50.83,50.95,50.79,50.87,129952.0,39.7197,39.8135,39.6885,39.751,129952.0
2018-05-03 11:40:00,50.88,50.99,50.79,50.97,101917.0,39.7588,39.8447,39.6885,39.8291,101917.0
2018-05-03 11:50:00,50.98,51.12,50.97,51.0,132776.0,39.8369,39.9463,39.8291,39.8526,132776.0
2018-05-03 12:00:00,51.0,51.09,50.99,51.03,75599.0,39.8526,39.9229,39.8447,39.876,75599.0
2018-05-03 12:10:00,51.03,51.15,50.99,51.06,133623.0,39.876,39.9698,39.8447,39.8994,133623.0
2018-05-03 12:20:00,51.06,51.09,50.94,50.95,124127.0,39.8994,39.9229,39.8057,39.8135,124127.0
2018-05-03 12:30:00,50.95,51.14,50.94,51.11,88816.0,39.8135,39.962,39.8057,39.9385,88816.0
2018-05-03 12:40:00,51.11,51.23,51.08,51.18,100793.0,39.9385,40.0323,39.9151,39.9932,100793.0
2018-05-03 12:50:00,51.17,51.34,51.13,51.31,92065.0,39.9854,40.1182,39.9541,40.0948,92065.0
2018-05-03 13:00:00,51.32,51.34,51.16,51.18,74131.0,40.1026,40.1182,39.9776,39.9932,74131.0
2018-05-03 13:10:00,51.17,51.34,51.16,51.25,100875.0,39.9854,40.1182,39.9776,40.0479,100875.0
2018-05-03 13:20:00,51.26,51.32,51.2,51.24,89925.0,40.0557,40.1026,40.0088,40.0401,89925.0
2018-05-03 13:30:00,51.24,51.55,51.2,51.55,251619.0,40.0401,40.2823,40.0088,40.2823,251619.0
2018-05-03 13:40:00,51.55,51.56,51.38,51.42,207297.0,40.2823,40.2901,40.1495,40.1807,207297.0
2018-05-03 13:50:00,51.43,51.57,51.39,51.52,168575.0,40.1886,40.298,40.1573,40.2589,168575.0
2018-05-03 14:00:00,51.52,51.54,51.44,51.53,111148.0,40.2589,40.2745,40.1964,40.2667,111148.0
2018-05-03 14:10:00,51.52,51.53,51.43,51.46,77612.0,40.2589,40.2667,40.1886,40.212,77612.0
2018-05-03 14:20:00,51.45,51.48,51.39,51.48,82794.0,40.2042,40.2276,40.1573,40.2276,82794.0
2018-05-03 14:30:00,51.48,51.54,51.46,51.5,91300.0,40.2276,40.2745,40.212,40.2433,91300.0
2018-05-03 14:40:00,51.5,51.51,51.39,51.41,125444.0,40.2433,40.2511,40.1573,40.1729,125444.0
2018-05-03 14:50:00,51.41,51.46,51.34,51.38,112302.0,40.1729,40.212,40.1182,40.1495,112302.0
2018-05-03 15:00:00,51.37,51.42,51.3,51.3,95678.0,40.1417,40.1807,40.087,40.087,95678.0
2018-05-03 15:10:00,51.31,51.42,51.28,51.37,123223.0,40.0948,40.1807,40.0713,40.1417,123223.0
2018-05-03 15:20:00,51.37,51.4,51.32,51.36,114792.0,40.1417,40.1651,40.1026,40.1339,114792.0
2018-05-03 15:30:00,51.35,51.39,51.3,51.36,151233.0,40.126,40.1573,40.087,40.1339,151233.0
2018-05-03 15:40:00,51.36,51.36,51.24,51.3,254052.0,40.1339,40.1339,40.0401,40.087,254052.0
2018-05-03 15:50:00,51.3,51.46,51.27,51.44,664353.0,40.087,40.212,40.0635,40.1964,664353.0
2018-05-04 09:30:00,51.16,51.38,50.67,51.01,285389.0,39.9776,40.1495,39.5947,39.8604,285389.0
2018-05-04 09:40:00,51.01,51.02,50.83,50.87,129015.0,39.8604,39.8682,39.7197,39.751,129015.0
2018-05-04 09:50:00,50.87,50.97,50.77,50.96,202373.0,39.751,39.8291,39.6728,39.8213,202373.0
2018-05-04 10:00:00,50.95,51.04,50.86,50.98,145351.0,39.8135,39.8838,39.7432,39.8369,145351.0
2018-05-04 10:10:00,50.99,51.09,50.91,50.97,122762.0,39.8447,39.9229,39.7822,39.8291,122762.0
2018-05-04 10:20:00,50.97,51.17,50.97,51.13,108228.0,39.8291,39.9854,39.8291,39.9541,108228.0
2018-05-04 10:30:00,51.15,51.2,51.09,51.19,84878.0,39.9698,40.0088,39.9229,40.001,84878.0
2018-05-04 10:40:00,51.18,51.23,51.13,51.19,90209.0,39.9932,40.0323,39.9541,40.001,90209.0
2018-05-04 10:50:00,51.2,51.25,51.07,51.08,120892.0,40.0088,40.0479,39.9073,39.9151,120892.0
2018-05-04 11:00:00,51.09,51.14,50.96,51.04,166978.0,39.9229,39.962,39.8213,39.8838,166978.0
2018-05-04 11:10:00,51.05,51.13,51.01,51.1,139275.0,39.8916,39.9541,39.8604,39.9307,139275.0
2018-05-04 11:20:00,51.1,51.12,51.02,51.06,105027.0,39.9307,39.9463,39.8682,39.8994,105027.0
2018-05-04 11:30:00,51.06,51.25,51.06,51.17,99031.0,39.8994,40.0479,39.8994,39.9854,99031.0
2018-05-04 11:40:00,51.18,51.22,51.11,51.15,121335.0,39.9932,40.0245,39.9385,39.9698,121335.0
2018-05-04 11:50:00,51.15,51.17,51.02,51.1,84324.0,39.9698,39.9854,39.8682,39.9307,84324.0
2018-05-04 12:00:00,51.11,51.2,51.09,51.18,57818.0,39.9385,40.0088,39.9229,39.9932,57818.0
2018-05-04 12:10:00,51.18,51.21,51.04,51.1,92524.0,39.9932,40.0166,39.8838,39.9307,92524.0
2018-05-04 12:20:00,51.1,51.13,51.05,51.07,97818.0,39.9307,39.9541,39.8916,39.9073,97818.0
2018-05-04 12:30:00,51.08,51.1,51.01,51.1,74953.0,39.9151,39.9307,39.8604,39.9307,74953.0
2018-05-04 12:40:00,51.1,51.17,51.06,51.14,191986.0,39.9307,39.9854,39.8994,39.962,191986.0
2018-05-04 12:50:00,51.14,51.18,51.09,51.11,68906.0,39.962,39.9932,39.9229,39.9385,68906.0
2018-05-04 13:00:00,51.11,51.2,51.11,51.16,57830.0,39.9385,40.0088,39.9385,39.9776,57830.0
2018-05-04 13:10:00,51.17,51.22,51.13,51.14,56325.0,39.9854,40.0245,39.9541,39.962,56325.0
2018-05-04 13:20:00,51.15,51.22,51.14,51.17,58866.0,39.9698,40.0245,39.962,39.9854,58866.0
2018-05-04 13:30:00,51.17,51.2,51.12,51.14,35868.0,39.9854,40.0088,39.9463,39.962,35868.0
2018-05-04 13:40:00,51.14,51.16,51.1,51.11,43004.0,39.962,39.9776,39.9307,39.9385,43004.0
2018-05-04 13:50:00,51.1,51.19,51.1,51.18,83298.0,39.9307,40.001,39.9307,39.9932,83298.0
2018-05-04 14:00:00,51.19,51.25,51.15,51.24,128854.0,40.001,40.0479,39.9698,40.0401,128854.0
2018-05-04 14:10:00,51.24,51.3,51.23,51.29,79478.0,40.0401,40.087,40.0323,40.0792,79478.0
2018-05-04 14:20:00,51.3,51.45,51.29,51.4,115546.0,40.087,40.2042,40.0792,40.1651,115546.0
2018-05-04 14:30:00,51.4,51.42,51.3,51.39,105071.0,40.1651,40.1807,40.087,40.1573,105071.0
2018-05-04 14:40:00,51.38,51.49,51.38,51.47,72999.0,40.1495,40.2354,40.1495,40.2198,72999.0
2018-05-04 14:50:00,51.47,51.5,51.37,51.38,101165.0,40.2198,40.2433,40.1417,40.1495,101165.0
2018-05-04 15:00:00,51.38,51.47,51.38,51.45,97067.0,40.1495,40.2198,40.1495,40.2042,97067.0
2018-05-04 15:10:00,51.45,51.48,51.4,51.41,93581.0,40.2042,40.2276,40.1651,40.1729,93581.0
2018-05-04 15:20:00,51.41,51.41,51.34,51.35,93298.0,40.1729,40.1729,40.1182,40.126,93298.0
2018-05-04 15:30:00,51.36,51.41,51.35,51.37,93319.0,40.1339,40.1729,40.126,40.1417,93319.0
2018-05-04 15:40:00,51.36,51.44,51.33,51.33,165033.0,40.1339,40.1964,40.1104,40.1104,165033.0
2018-05-04 15:50:00,51.33,51.37,51.25,51.33,525025.0,40.1104,40.1417,40.0479,40.1104,525025.0
2018-05-07 09:30:00,51.32,51.68,51.21,51.67,242885.0,40.1026,40.3839,40.0166,40.3761,242885.0
2018-05-07 09:40:00,51.66,51.68,51.34,51.37,97493.0,40.3683,40.3839,40.1182,40.1417,97493.0
2018-05-07 09:50:00,51.38,51.39,51.22,51.27,116588.0,40.1495,40.1573,40.0245,40.0635,116588.0
2018-05-07 10:00:00,51.27,51.27,51.12,51.18,143263.0,40.0635,40.0635,39.9463,39.9932,143263.0
2018-05-07 10:10:00,51.18,51.26,51.13,51.18,92961.0,39.9932,40.0557,39.9541,39.9932,92961.0
2018-05-07 10:20:00,51.17,51.21,51.12,51.17,76787.0,39.9854,40.0166,39.9463,39.9854,76787.0
2018-05-07 10:30:00,51.18,51.2,51.1,51.16,113490.0,39.9932,40.0088,39.9307,39.9776,113490.0
2018-05-07 10:40:00,51.16,51.17,51.08,51.14,70369.0,39.9776,39.9854,39.9151,39.962,70369.0
2018-05-07 10:50:00,51.14,51.18,51.1,51.16,59631.0,39.962,39.9932,39.9307,39.9776,59631.0
2018-05-07 11:00:00,51.15,51.23,51.04,51.22,140720.0,39.9698,40.0323,39.8838,40.0245,140720.0
2018-05-07 11:10:00,51.23,51.25,51.14,51.15,84476.0,40.0323,40.0479,39.962,39.9698,84476.0
2018-05-07 11:20:00,51.16,51.19,51.07,51.13,102272.0,39.9776,40.001,39.9073,39.9541,102272.0
2018-05-07 11:30:00,51.14,51.22,51.14,51.22,72877.0,39.962,40.0245,39.962,40.0245,72877.0
2018-05-07 11:40:00,51.22,51.23,51.12,51.12,58610.0,40.0245,40.0323,39.9463,39.9463,58610.0
2018-05-07 11:50:00,51.13,51.23,51.11,51.22,75092.0,39.9541,40.0323,39.9385,40.0245,75092.0
2018-05-07 12:00:00,51.21,51.22,51.16,51.18,58501.0,40.0166,40.0245,39.9776,39.9932,58501.0
2018-05-07 12:10:00,51.19,51.21,51.17,51.19,56288.0,40.001,40.0166,39.9854,40.001,56288.0
2018-05-07 12:20:00,51.19,51.19,51.1,51.1,72070.0,40.001,40.001,39.9307,39.9307,72070.0
2018-05-07 12:30:00,51.1,51.14,51.09,51.12,75451.0,39.9307,39.962,39.9229,39.9463,75451.0
2018-05-07 12:40:00,51.11,51.2,51.11,51.19,83141.0,39.9385,40.0088,39.9385,40.001,83141.0
2018-05-07 12:50:00,51.19,51.22,51.17,51.2,43071.0,40.001,40.0245,39.9854,40.0088,43071.0
2018-05-07 13:00:00,51.2,51.24,51.16,51.21,69564.0,40.0088,40.0401,39.9776,40.0166,69564.0
2018-05-07 13:10:00,51.21,51.25,51.2,51.23,59167.0,40.0166,40.0479,40.0088,40.0323,59167.0
2018-05-07 13:20:00,51.23,51.31,51.23,51.3,73576.0,40.0323,40.0948,40.0323,40.087,73576.0
2018-05-07 13:30:00,51.29,51.32,51.22,51.23,60336.0,40.0792,40.1026,40.0245,40.0323,60336.0
2018-05-07 13:40:00,51.23,51.29,51.22,51.24,64732.0,40.0323,40.0792,40.0245,40.0401,64732.0
2018-05-07 13:50:00,51.24,51.25,51.19,51.23,59966.0,40.0401,40.0479,40.001,40.0323,59966.0
2018-05-07 14:00:00,51.24,51.27,51.23,51.26,71182.0,40.0401,40.0635,40.0323,40.0557,71182.0
2018-05-07 14:10:00,51.26,51.32,51.23,51.31,69798.0,40.0557,40.1026,40.0323,40.0948,69798.0
2018-05-07 14:20:00,51.32,51.43,51.31,51.41,161754.0,40.1026,40.1886,40.0948,40.1729,161754.0
2018-05-07 14:30:00,51.42,51.53,51.41,51.48,205958.0,40.1807,40.2667,40.1729,40.2276,205958.0
2018-05-07 14:40:00,51.49,51.53,51.48,51.49,102942.0,40.2354,40.2667,40.2276,40.2354,102942.0
2018-05-07 14:50:00,51.49,51.51,51.44,51.48,249651.0,40.2354,40.2511,40.1964,40.2276,249651.0
2018-05-07 15:00:00,51.48,51.56,51.39,51.41,272419.0,40.2276,40.2901,40.1573,40.1729,272419.0
2018-05-07 15:10:00,51.42,51.43,51.3,51.36,180313.0,40.1807,40.1886,40.087,40.1339,180313.0
2018-05-07 15:20:00,51.36,51.39,51.27,51.3,343778.0,40.1339,40.1573,40.0635,40.087,343778.0
2018-05-07 15:30:00,51.29,51.37,51.23,51.36,247103.0,40.0792,40.1417,40.0323,40.1339,247103.0
2018-05-07 15:40:00,51.35,51.46,51.33,51.38,330799.0,40.126,40.212,40.1104,40.1495,330799.0
2018-05-07 15:50:00,51.39,51.43,51.3,51.33,703996.0,40.1573,40.1886,40.087,40.1104,703996.0
2018-05-08 09:30:00,51.2,51.2,50.86,50.88,273098.0,40.0088,40.0088,39.7432,39.7588,273098.0
2018-05-08 09:40:00,50.88,50.99,50.85,50.96,503905.0,39.7588,39.8447,39.7353,39.8213,503905.0
2018-05-08 09:50:00,50.96,51.03,50.9,50.94,153521.0,39.8213,39.876,39.7744,39.8057,153521.0
2018-05-08 10:00:00,50.94,50.98,50.86,50.88,155536.0,39.8057,39.8369,39.7432,39.7588,155536.0
2018-05-08 10:10:00,50.88,50.89,50.73,50.82,140146.0,39.7588,39.7666,39.6416,39.7119,140146.0
2018-05-08 10:20:00,50.82,50.87,50.67,50.7,198929.0,39.7119,39.751,39.5947,39.6181,198929.0
2018-05-08 10:30:00,50.69,50.76,50.65,50.69,185862.0,39.6103,39.665,39.5791,39.6103,185862.0
2018-05-08 10:40:00,50.69,50.71,50.57,50.6,222494.0,39.6103,39.6259,39.5165,39.54,222494.0
2018-05-08 10:50:00,50.6,50.66,50.58,50.6,175542.0,39.54,39.5869,39.5244,39.54,175542.0
2018-05-08 11:00:00,50.6,50.69,50.54,50.59,445868.0,39.54,39.6103,39.4931,39.5322,445868.0
2018-05-08 11:10:00,50.59,50.68,50.55,50.61,285082.0,39.5322,39.6025,39.5009,39.5478,285082.0
2018-05-08 11:20:00,50.6,50.68,50.58,50.6,181914.0,39.54,39.6025,39.5244,39.54,181914.0
2018-05-08 11:30:00,50.59,50.6,50.41,50.46,256262.0,39.5322,39.54,39.3915,39.4306,256262.0
2018-05-08 11:40:00,50.45,50.55,50.4,50.44,259340.0,39.4228,39.5009,39.3837,39.415,259340.0
2018-05-08 11:50:00,50.45,50.51,50.43,50.46,99138.0,39.4228,39.4697,39.4071,39.4306,99138.0
2018-05-08 12:00:00,50.46,50.52,50.44,50.5,100483.0,39.4306,39.4775,39.415,39.4618,100483.0
2018-05-08 12:10:00,50.5,50.53,50.45,50.47,126903.0,39.4618,39.4853,39.4228,39.4384,126903.0
2018-05-08 12:20:00,50.48,50.53,50.45,50.5,156988.0,39.4462,39.4853,39.4228,39.4618,156988.0
2018-05-08 12:30:00,50.51,50.54,50.48,50.5,198537.0,39.4697,39.4931,39.4462,39.4618,198537.0
2018-05-08 12:40:00,50.51,50.52,50.4,50.42,344848.0,39.4697,39.4775,39.3837,39.3993,344848.0
2018-05-08 12:50:00,50.42,50.44,50.35,50.39,146276.0,39.3993,39.415,39.3446,39.3759,146276.0
2018-05-08 13:00:00,50.39,50.43,50.36,50.36,125918.0,39.3759,39.4071,39.3524,39.3524,125918.0
2018-05-08 13:10:00,50.36,50.48,50.35,50.4,152607.0,39.3524,39.4462,39.3446,39.3837,152607.0
2018-05-08 13:20:00,50.41,50.43,50.34,50.38,89958.0,39.3915,39.4071,39.3368,39.3681,89958.0
2018-05-08 13:30:00,50.39,50.46,50.36,50.36,95248.0,39.3759,39.4306,39.3524,39.3524,95248.0
2018-05-08 13:40:00,50.36,50.41,50.36,50.36,70620.0,39.3524,39.3915,39.3524,39.3524,70620.0
2018-05-08 13:50:00,50.37,50.38,50.24,50.26,152355.0,39.3603,39.3681,39.2587,39.2743,152355.0
2018-05-08 14:00:00,50.25,50.29,50.19,50.21,226650.0,39.2665,39.2977,39.2196,39.2352,226650.0
2018-05-08 14:10:00,50.2,50.21,50.09,50.18,278089.0,39.2274,39.2352,39.1415,39.2118,278089.0
2018-05-08 14:20:00,50.19,50.28,50.14,50.15,247807.0,39.2196,39.2899,39.1805,39.1883,247807.0
2018-05-08 14:30:00,50.15,50.22,50.08,50.14,160814.0,39.1883,39.243,39.1336,39.1805,160814.0
2018-05-08 14:40:00,50.14,50.16,49.96,50.13,367188.0,39.1805,39.1962,39.0399,39.1727,367188.0
2018-05-08 14:50:00,50.12,50.31,50.11,50.19,198619.0,39.1649,39.3134,39.1571,39.2196,198619.0
2018-05-08 15:00:00,50.19,50.45,50.14,50.43,182405.0,39.2196,39.4228,39.1805,39.4071,182405.0
2018-05-08 15:10:00,50.43,50.45,50.37,50.39,178308.0,39.4071,39.4228,39.3603,39.3759,178308.0
2018-05-08 15:20:00,50.4,50.54,50.39,50.51,182601.0,39.3837,39.4931,39.3759,39.4697,182601.0
2018-05-08 15:30:00,50.5,50.56,50.47,50.52,202361.0,39.4618,39.5087,39.4384,39.4775,202361.0
2018-05-08 15:40:00,50.53,50.53,50.46,50.48,324608.0,39.4853,39.4853,39.4306,39.4462,324608.0
2018-05-08 15:50:00,50.49,50.57,50.45,50.52,652632.0,39.454,39.5165,39.4228,39.4775,652632.0
2018-05-09 09:30:00,50.51,50.74,50.35,50.65,299484.0,39.4697,39.6494,39.3446,39.5791,299484.0
2018-05-09 09:40:00,50.66,50.67,50.36,50.46,229883.0,39.5869,39.5947,39.3524,39.4306,229883.0
2018-05-09 09:50:00,50.47,50.69,50.47,50.55,181358.0,39.4384,39.6103,39.4384,39.5009,181358.0
2018-05-09 10:00:00,50.56,50.59,50.44,50.51,123389.0,39.5087,39.5322,39.415,39.4697,123389.0
2018-05-09 10:10:00,50.5,50.53,50.46,50.48,111821.0,39.4618,39.4853,39.4306,39.4462,111821.0
2018-05-09 10:20:00,50.48,50.48,50.39,50.46,311679.0,39.4462,39.4462,39.3759,39.4306,311679.0
2018-05-09 10:30:00,50.46,50.52,50.4,50.47,102393.0,39.4306,39.4775,39.3837,39.4384,102393.0
2018-05-09 10:40:00,50.47,50.51,50.44,50.46,135432.0,39.4384,39.4697,39.415,39.4306,135432.0
2018-05-09 10:50:00,50.46,50.48,50.4,50.42,160607.0,39.4306,39.4462,39.3837,39.3993,160607.0
2018-05-09 11:00:00,50.43,50.45,50.36,50.4,190591.0,39.4071,39.4228,39.3524,39.3837,190591.0
2018-05-09 11:10:00,50.4,50.55,50.38,50.52,403398.0,39.3837,39.5009,39.3681,39.4775,403398.0
2018-05-09 11:20:00,50.53,50.64,50.49,50.61,261843.0,39.4853,39.5712,39.454,39.5478,261843.0
2018-05-09 11:30:00,50.61,50.65,50.57,50.6,200877.0,39.5478,39.5791,39.5165,39.54,200877.0
2018-05-09 11:40:00,50.6,50.71,50.58,50.69,246882.0,39.54,39.6259,39.5244,39.6103,246882.0
2018-05-09 11:50:00,50.69,50.69,50.57,50.61,119442.0,39.6103,39.6103,39.5165,39.5478,119442.0
2018-05-09 12:00:00,50.62,50.73,50.62,50.64,123031.0,39.5556,39.6416,39.5556,39.5712,123031.0
2018-05-09 12:10:00,50.63,50.67,50.62,50.64,125448.0,39.5634,39.5947,39.5556,39.5712,125448.0
2018-05-09 12:20:00,50.64,50.8,50.63,50.78,376276.0,39.5712,39.6963,39.5634,39.6806,376276.0
2018-05-09 12:30:00,50.78,50.84,50.73,50.79,336607.0,39.6806,39.7275,39.6416,39.6885,336607.0
2018-05-09 12:40:00,50.8,50.98,50.79,50.98,354660.0,39.6963,39.8369,39.6885,39.8369,354660.0
2018-05-09 12:50:00,50.97,50.98,50.91,50.95,341122.0,39.8291,39.8369,39.7822,39.8135,341122.0
2018-05-09 13:00:00,50.95,51.2,50.94,51.12,933606.0,39.8135,40.0088,39.8057,39.9463,933606.0
2018-05-09 13:10:00,51.11,51.13,51.0,51.01,683081.0,39.9385,39.9541,39.8526,39.8604,683081.0
2018-05-09 13:20:00,51.01,51.19,51.01,51.13,156721.0,39.8604,40.001,39.8604,39.9541,156721.0
2018-05-09 13:30:00,51.12,51.15,51.06,51.14,163524.0,39.9463,39.9698,39.8994,39.962,163524.0
2018-05-09 13:40:00,51.15,51.15,51.09,51.11,154507.0,39.9698,39.9698,39.9229,39.9385,154507.0
2018-05-09 13:50:00,51.11,51.13,51.09,51.12,129221.0,39.9385,39.9541,39.9229,39.9463,129221.0
2018-05-09 14:00:00,51.11,51.12,51.02,51.07,99498.0,39.9385,39.9463,39.8682,39.9073,99498.0
2018-05-09 14:10:00,51.07,51.15,51.07,51.12,120404.0,39.9073,39.9698,39.9073,39.9463,120404.0
2018-05-09 14:20:00,51.12,51.12,50.91,51.03,126067.0,39.9463,39.9463,39.7822,39.876,126067.0
2018-05-09 14:30:00,51.02,51.1,51.0,51.07,195339.0,39.8682,39.9307,39.8526,39.9073,195339.0
2018-05-09 14:40:00,51.07,51.09,51.02,51.07,323571.0,39.9073,39.9229,39.8682,39.9073,323571.0
2018-05-09 14:50:00,51.07,51.1,51.03,51.1,207773.0,39.9073,39.9307,39.876,39.9307,207773.0
2018-05-09 15:00:00,51.1,51.13,51.04,51.12,172339.0,39.9307,39.9541,39.8838,39.9463,172339.0
2018-05-09 15:10:00,51.11,51.13,51.07,51.12,120489.0,39.9385,39.9541,39.9073,39.9463,120489.0
2018-05-09 15:20:00,51.12,51.21,51.12,51.17,160866.0,39.9463,40.0166,39.9463,39.9854,160866.0
2018-05-09 15:30:00,51.16,51.21,51.11,51.14,226512.0,39.9776,40.0166,39.9385,39.962,226512.0
2018-05-09 15:40:00,51.14,51.14,51.08,51.1,550819.0,39.962,39.962,39.9151,39.9307,550819.0
2018-05-09 15:50:00,51.1,51.11,50.97,51.08,848218.0,39.9307,39.9385,39.8291,39.9151,848218.0
2018-05-10 09:30:00,51.33,51.46,51.18,51.41,611134.0,40.1104,40.212,39.9932,40.1729,611134.0
2018-05-10 09:40:00,51.42,51.71,51.4,51.65,505601.0,40.1807,40.4074,40.1651,40.3605,505601.0
2018-05-10 09:50:00,51.65,51.68,51.44,51.46,181867.0,40.3605,40.3839,40.1964,40.212,181867.0
2018-05-10 10:00:00,51.46,51.58,51.45,51.54,176439.0,40.212,40.3058,40.2042,40.2745,176439.0
2018-05-10 10:10:00,51.54,51.57,51.38,51.45,129264.0,40.2745,40.298,40.1495,40.2042,129264.0
2018-05-10 10:20:00,51.45,51.7,51.43,51.59,259404.0,40.2042,40.3995,40.1886,40.3136,259404.0
2018-05-10 10:30:00,51.58,51.6,51.45,51.47,115350.0,40.3058,40.3214,40.2042,40.2198,115350.0
2018-05-10 10:40:00,51.48,51.6,51.44,51.59,158175.0,40.2276,40.3214,40.1964,40.3136,158175.0
2018-05-10 10:50:00,51.58,51.58,51.49,51.5,72483.0,40.3058,40.3058,40.2354,40.2433,72483.0
2018-05-10 11:00:00,51.49,51.56,51.39,51.45,158969.0,40.2354,40.2901,40.1573,40.2042,158969.0
2018-05-10 11:10:00,51.44,51.47,51.3,51.47,187845.0,40.1964,40.2198,40.087,40.2198,187845.0
2018-05-10 11:20:00,51.46,51.55,51.42,51.46,218461.0,40.212,40.2823,40.1807,40.212,218461.0
2018-05-10 11:30:00,51.45,51.46,51.34,51.4,89279.0,40.2042,40.212,40.1182,40.1651,89279.0
2018-05-10 11:40:00,51.41,51.54,51.4,51.47,172239.0,40.1729,40.2745,40.1651,40.2198,172239.0
2018-05-10 11:50:00,51.47,51.52,51.41,51.42,92522.0,40.2198,40.2589,40.1729,40.1807,92522.0
2018-05-10 12:00:00,51.42,51.45,51.38,51.45,80017.0,40.1807,40.2042,40.1495,40.2042,80017.0
2018-05-10 12:10:00,51.44,51.51,51.42,51.47,49058.0,40.1964,40.2511,40.1807,40.2198,49058.0
2018-05-10 12:20:00,51.47,51.5,51.43,51.48,147799.0,40.2198,40.2433,40.1886,40.2276,147799.0
2018-05-10 12:30:00,51.49,51.5,51.45,51.47,178504.0,40.2354,40.2433,40.2042,40.2198,178504.0
2018-05-10 12:40:00,51.47,51.56,51.45,51.55,378726.0,40.2198,40.2901,40.2042,40.2823,378726.0
2018-05-10 12:50:00,51.55,51.58,51.45,51.47,87318.0,40.2823,40.3058,40.2042,40.2198,87318.0
2018-05-10 13:00:00,51.48,51.6,51.47,51.54,68776.0,40.2276,40.3214,40.2198,40.2745,68776.0
2018-05-10 13:10:00,51.54,51.62,51.51,51.62,98259.0,40.2745,40.337,40.2511,40.337,98259.0
2018-05-10 13:20:00,51.62,51.63,51.55,51.57,206745.0,40.337,40.3448,40.2823,40.298,206745.0
2018-05-10 13:30:00,51.57,51.58,51.5,51.51,64933.0,40.298,40.3058,40.2433,40.2511,64933.0
2018-05-10 13:40:00,51.51,51.53,51.45,51.53,85943.0,40.2511,40.2667,40.2042,40.2667,85943.0
2018-05-10 13:50:00,51.52,51.55,51.46,51.48,196986.0,40.2589,40.2823,40.212,40.2276,196986.0
2018-05-10 14:00:00,51.48,51.49,51.33,51.34,116622.0,40.2276,40.2354,40.1104,40.1182,116622.0
2018-05-10 14:10:00,51.34,51.35,51.27,51.28,127580.0,40.1182,40.126,40.0635,40.0713,127580.0
2018-05-10 14:20:00,51.29,51.33,51.16,51.21,176808.0,40.0792,40.1104,39.9776,40.0166,176808.0
2018-05-10 14:30:00,51.22,51.25,51.02,51.03,157186.0,40.0245,40.0479,39.8682,39.876,157186.0
2018-05-10 14:40:00,51.03,51.09,50.99,51.08,295207.0,39.876,39.9229,39.8447,39.9151,295207.0
2018-05-10 14:50:00,51.07,51.13,51.02,51.05,177193.0,39.9073,39.9541,39.8682,39.8916,177193.0
2018-05-10 15:00:00,51.06,51.11,51.03,51.08,147338.0,39.8994,39.9385,39.876,39.9151,147338.0
2018-05-10 15:10:00,51.07,51.15,51.04,51.11,124241.0,39.9073,39.9698,39.8838,39.9385,124241.0
2018-05-10 15:20:00,51.11,51.14,51.03,51.06,113043.0,39.9385,39.962,39.876,39.8994,113043.0
2018-05-10 15:30:00,51.05,51.1,51.01,51.08,154641.0,39.8916,39.9307,39.8604,39.9151,154641.0
2018-05-10 15:40:00,51.09,51.21,51.07,51.21,240216.0,39.9229,40.0166,39.9073,40.0166,240216.0
2018-05-10 15:50:00,51.2,51.27,51.09,51.14,631689.0,40.0088,40.0635,39.9229,39.962,631689.0
2018-05-11 09:30:00,51.4,52.11,51.38,52.01,528832.0,40.1651,40.7199,40.1495,40.6418,528832.0
2018-05-11 09:40:00,52.01,52.09,51.89,51.89,305143.0,40.6418,40.7043,40.548,40.548,305143.0
2018-05-11 09:50:00,51.9,51.92,51.15,51.77,338778.0,40.5558,40.5715,39.9698,40.4542,338778.0
2018-05-11 10:00:00,51.78,51.87,51.59,51.67,229762.0,40.4621,40.5324,40.3136,40.3761,229762.0
2018-05-11 10:10:00,51.7,51.77,51.5,51.54,263965.0,40.3995,40.4542,40.2433,40.2745,263965.0
2018-05-11 10:20:00,51.54,51.6,51.43,51.48,147529.0,40.2745,40.3214,40.1886,40.2276,147529.0
2018-05-11 10:30:00,51.48,51.65,51.38,51.62,167439.0,40.2276,40.3605,40.1495,40.337,167439.0
2018-05-11 10:40:00,51.62,51.73,51.57,51.66,261573.0,40.337,40.423,40.298,40.3683,261573.0
2018-05-11 10:50:00,51.65,51.74,51.59,51.61,316447.0,40.3605,40.4308,40.3136,40.3292,316447.0
2018-05-11 11:00:00,51.62,51.69,51.46,51.47,87443.0,40.337,40.3917,40.212,40.2198,87443.0
2018-05-11 11:10:00,51.48,51.48,51.32,51.35,111881.0,40.2276,40.2276,40.1026,40.126,111881.0
2018-05-11 11:20:00,51.35,51.35,51.27,51.3,107853.0,40.126,40.126,40.0635,40.087,107853.0
2018-05-11 11:30:00,51.3,51.36,51.3,51.34,83363.0,40.087,40.1339,40.087,40.1182,83363.0
2018-05-11 11:40:00,51.33,51.33,51.22,51.26,83238.0,40.1104,40.1104,40.0245,40.0557,83238.0
2018-05-11 11:50:00,51.27,51.4,51.27,51.38,92145.0,40.0635,40.1651,40.0635,40.1495,92145.0
2018-05-11 12:00:00,51.37,51.57,51.34,51.55,109187.0,40.1417,40.298,40.1182,40.2823,109187.0
2018-05-11 12:10:00,51.55,51.59,51.39,51.44,113871.0,40.2823,40.3136,40.1573,40.1964,113871.0
2018-05-11 12:20:00,51.44,51.5,51.28,51.31,107128.0,40.1964,40.2433,40.0713,40.0948,107128.0
2018-05-11 12:30:00,51.3,51.32,51.24,51.3,81037.0,40.087,40.1026,40.0401,40.087,81037.0
2018-05-11 12:40:00,51.31,51.32,51.23,51.31,57637.0,40.0948,40.1026,40.0323,40.0948,57637.0
2018-05-11 12:50:00,51.31,51.38,51.29,51.36,55282.0,40.0948,40.1495,40.0792,40.1339,55282.0
2018-05-11 13:00:00,51.35,51.4,51.31,51.32,104255.0,40.126,40.1651,40.0948,40.1026,104255.0
2018-05-11 13:10:00,51.33,51.4,51.3,51.33,291583.0,40.1104,40.1651,40.087,40.1104,291583.0
2018-05-11 13:20:00,51.33,51.39,51.33,51.38,65046.0,40.1104,40.1573,40.1104,40.1495,65046.0
2018-05-11 13:30:00,51.39,51.39,51.25,51.27,84784.0,40.1573,40.1573,40.0479,40.0635,84784.0
2018-05-11 13:40:00,51.27,51.27,51.17,51.24,76582.0,40.0635,40.0635,39.9854,40.0401,76582.0
2018-05-11 13:50:00,51.24,51.37,51.24,51.37,51082.0,40.0401,40.1417,40.0401,40.1417,51082.0
2018-05-11 14:00:00,51.36,51.37,51.19,51.2,82909.0,40.1339,40.1417,40.001,40.0088,82909.0
2018-05-11 14:10:00,51.2,51.36,51.05,51.33,164101.0,40.0088,40.1339,39.8916,40.1104,164101.0
2018-05-11 14:20:00,51.32,51.66,51.3,51.59,315729.0,40.1026,40.3683,40.087,40.3136,315729.0
2018-05-11 14:30:00,51.58,51.8,51.53,51.76,347827.0,40.3058,40.4777,40.2667,40.4464,347827.0
2018-05-11 14:40:00,51.76,51.81,51.58,51.6,240031.0,40.4464,40.4855,40.3058,40.3214,240031.0
2018-05-11 14:50:00,51.6,51.86,51.6,51.8,295567.0,40.3214,40.5246,40.3214,40.4777,295567.0
2018-05-11 15:00:00,51.8,51.89,51.77,51.77,234429.0,40.4777,40.548,40.4542,40.4542,234429.0
2018-05-11 15:10:00,51.76,51.9,51.76,51.9,143132.0,40.4464,40.5558,40.4464,40.5558,143132.0
2018-05-11 15:20:00,51.9,51.92,51.78,51.84,152392.0,40.5558,40.5715,40.4621,40.5089,152392.0
2018-05-11 15:30:00,51.83,51.95,51.82,51.95,233665.0,40.5011,40.5949,40.4933,40.5949,233665.0
2018-05-11 15:40:00,51.94,51.95,51.76,51.77,353182.0,40.5871,40.5949,40.4464,40.4542,353182.0
2018-05-11 15:50:00,51.77,51.88,51.71,51.85,624584.0,40.4542,40.5402,40.4074,40.5168,624584.0
2018-05-14 09:30:00,51.94,52.05,51.72,51.74,339960.0,40.5871,40.673,40.4152,40.4308,339960.0
2018-05-14 09:40:00,51.74,51.94,51.7,51.9,160119.0,40.4308,40.5871,40.3995,40.5558,160119.0
2018-05-14 09:50:00,51.89,51.99,51.79,51.86,144358.0,40.548,40.6262,40.4699,40.5246,144358.0
2018-05-14 10:00:00,51.86,52.04,51.86,52.02,213848.0,40.5246,40.6652,40.5246,40.6496,213848.0
2018-05-14 10:10:00,52.01,52.14,51.99,52.08,125217.0,40.6418,40.7434,40.6262,40.6965,125217.0
2018-05-14 10:20:00,52.07,52.21,52.04,52.13,178356.0,40.6887,40.7981,40.6652,40.7356,178356.0
2018-05-14 10:30:00,52.13,52.29,52.11,52.25,167069.0,40.7356,40.8606,40.7199,40.8293,167069.0
2018-05-14 10:40:00,52.25,52.32,52.19,52.22,71639.0,40.8293,40.884,40.7824,40.8059,71639.0
2018-05-14 10:50:00,52.21,52.24,52.11,52.12,100658.0,40.7981,40.8215,40.7199,40.7277,100658.0
2018-05-14 11:00:00,52.11,52.18,52.1,52.13,75636.0,40.7199,40.7746,40.7121,40.7356,75636.0
2018-05-14 11:10:00,52.13,52.2,52.07,52.07,114859.0,40.7356,40.7903,40.6887,40.6887,114859.0
2018-05-14 11:20:00,52.08,52.13,51.98,52.03,127476.0,40.6965,40.7356,40.6183,40.6574,127476.0
2018-05-14 11:30:00,52.04,52.13,52.03,52.09,254868.0,40.6652,40.7356,40.6574,40.7043,254868.0
2018-05-14 11:40:00,52.08,52.3,52.06,52.27,176847.0,40.6965,40.8684,40.6809,40.845,176847.0
2018-05-14 11:50:00,52.27,52.6,52.27,52.5,346850.0,40.845,41.1028,40.845,41.0247,346850.0
2018-05-14 12:00:00,52.5,52.5,52.31,52.34,211672.0,41.0247,41.0247,40.8762,40.8997,211672.0
2018-05-14 12:10:00,52.33,52.36,52.18,52.2,145169.0,40.8918,40.9153,40.7746,40.7903,145169.0
2018-05-14 12:20:00,52.21,52.31,52.18,52.25,180113.0,40.7981,40.8762,40.7746,40.8293,180113.0
2018-05-14 12:30:00,52.25,52.31,52.18,52.18,79265.0,40.8293,40.8762,40.7746,40.7746,79265.0
2018-05-14 12:40:00,52.19,52.23,52.11,52.13,87136.0,40.7824,40.8137,40.7199,40.7356,87136.0
2018-05-14 12:50:00,52.13,52.18,51.96,51.99,133092.0,40.7356,40.7746,40.6027,40.6262,133092.0
2018-05-14 13:00:00,51.99,52.03,51.92,52.02,89880.0,40.6262,40.6574,40.5715,40.6496,89880.0
2018-05-14 13:10:00,52.02,52.03,51.87,51.89,102619.0,40.6496,40.6574,40.5324,40.548,102619.0
2018-05-14 13:20:00,51.9,52.02,51.88,51.95,79901.0,40.5558,40.6496,40.5402,40.5949,79901.0
2018-05-14 13:30:00,51.94,51.96,51.84,51.96,80240.0,40.5871,40.6027,40.5089,40.6027,80240.0
2018-05-14 13:40:00,51.96,51.97,51.92,51.94,50988.0,40.6027,40.6105,40.5715,40.5871,50988.0
2018-05-14 13:50:00,51.94,51.97,51.91,51.92,48560.0,40.5871,40.6105,40.5636,40.5715,48560.0
2018-05-14 14:00:00,51.93,51.93,51.79,51.82,77710.0,40.5793,40.5793,40.4699,40.4933,77710.0
2018-05-14 14:10:00,51.82,51.91,51.81,51.87,75385.0,40.4933,40.5636,40.4855,40.5324,75385.0
2018-05-14 14:20:00,51.87,51.89,51.82,51.82,79966.0,40.5324,40.548,40.4933,40.4933,79966.0
2018-05-14 14:30:00,51.83,51.91,51.83,51.87,90340.0,40.5011,40.5636,40.5011,40.5324,90340.0
2018-05-14 14:40:00,51.86,51.93,51.85,51.89,96525.0,40.5246,40.5793,40.5168,40.548,96525.0
2018-05-14 14:50:00,51.9,52.05,51.88,52.04,120147.0,40.5558,40.673,40.5402,40.6652,120147.0
2018-05-14 15:00:00,52.03,52.09,51.95,51.99,174534.0,40.6574,40.7043,40.5949,40.6262,174534.0
2018-05-14 15:10:00,51.99,52.03,51.9,51.9,95421.0,40.6262,40.6574,40.5558,40.5558,95421.0
2018-05-14 15:20:00,51.91,52.01,51.9,51.98,100566.0,40.5636,40.6418,40.5558,40.6183,100566.0
2018-05-14 15:30:00,51.99,52.03,51.92,51.93,103901.0,40.6262,40.6574,40.5715,40.5793,103901.0
2018-05-14 15:40:00,51.93,51.96,51.86,51.88,167464.0,40.5793,40.6027,40.5246,40.5402,167464.0
2018-05-14 15:50:00,51.87,52.02,51.86,52.01,358627.0,40.5324,40.6496,40.5246,40.6418,358627.0
2018-05-15 09:30:00,51.95,51.97,51.71,51.81,273357.0,40.5949,40.6105,40.4074,40.4855,273357.0
2018-05-15 09:40:00,51.79,51.89,51.74,51.84,294787.0,40.4699,40.548,40.4308,40.5089,294787.0
2018-05-15 09:50:00,51.84,52.06,51.78,51.87,281453.0,40.5089,40.6809,40.4621,40.5324,281453.0
2018-05-15 10:00:00,51.86,52.03,51.81,51.93,149118.0,40.5246,40.6574,40.4855,40.5793,149118.0
2018-05-15 10:10:00,51.94,51.99,51.8,51.86,158422.0,40.5871,40.6262,40.4777,40.5246,158422.0
2018-05-15 10:20:00,51.86,51.97,51.84,51.93,150539.0,40.5246,40.6105,40.5089,40.5793,150539.0
2018-05-15 10:30:00,51.92,52.14,51.92,52.12,165546.0,40.5715,40.7434,40.5715,40.7277,165546.0
2018-05-15 10:40:00,52.11,52.18,51.99,52.01,155523.0,40.7199,40.7746,40.6262,40.6418,155523.0
2018-05-15 10:50:00,52.02,52.09,51.98,52.02,137058.0,40.6496,40.7043,40.6183,40.6496,137058.0
2018-05-15 11:00:00,52.03,52.15,52.02,52.07,98100.0,40.6574,40.7512,40.6496,40.6887,98100.0
2018-05-15 11:10:00,52.06,52.15,51.99,52.15,150537.0,40.6809,40.7512,40.6262,40.7512,150537.0
2018-05-15 11:20:00,52.16,52.22,52.1,52.15,137165.0,40.759,40.8059,40.7121,40.7512,137165.0
2018-05-15 11:30:00,52.15,52.22,52.1,52.19,110804.0,40.7512,40.8059,40.7121,40.7824,110804.0
2018-05-15 11:40:00,52.19,52.24,52.15,52.24,103228.0,40.7824,40.8215,40.7512,40.8215,103228.0
2018-05-15 11:50:00,52.24,52.24,52.02,52.02,141813.0,40.8215,40.8215,40.6496,40.6496,141813.0
2018-05-15 12:00:00,52.02,52.06,51.85,51.9,118935.0,40.6496,40.6809,40.5168,40.5558,118935.0
2018-05-15 12:10:00,51.9,52.0,51.86,51.98,105188.0,40.5558,40.634,40.5246,40.6183,105188.0
2018-05-15 12:20:00,51.98,52.04,51.94,52.02,77424.0,40.6183,40.6652,40.5871,40.6496,77424.0
2018-05-15 12:30:00,52.02,52.14,52.02,52.11,80391.0,40.6496,40.7434,40.6496,40.7199,80391.0
2018-05-15 12:40:00,52.11,52.19,52.09,52.15,100650.0,40.7199,40.7824,40.7043,40.7512,100650.0
2018-05-15 12:50:00,52.14,52.17,52.11,52.12,96472.0,40.7434,40.7668,40.7199,40.7277,96472.0
2018-05-15 13:00:00,52.12,52.12,52.0,52.03,116338.0,40.7277,40.7277,40.634,40.6574,116338.0
2018-05-15 13:10:00,52.02,52.04,52.01,52.03,61272.0,40.6496,40.6652,40.6418,40.6574,61272.0
2018-05-15 13:20:00,52.03,52.04,51.95,51.96,61548.0,40.6574,40.6652,40.5949,40.6027,61548.0
2018-05-15 13:30:00,51.96,52.01,51.93,52.0,77988.0,40.6027,40.6418,40.5793,40.634,77988.0
2018-05-15 13:40:00,52.0,52.05,51.99,52.05,85675.0,40.634,40.673,40.6262,40.673,85675.0
2018-05-15 13:50:00,52.05,52.09,51.96,51.97,160456.0,40.673,40.7043,40.6027,40.6105,160456.0
2018-05-15 14:00:00,51.97,52.02,51.94,51.94,107904.0,40.6105,40.6496,40.5871,40.5871,107904.0
2018-05-15 14:10:00,51.94,52.0,51.92,51.98,177543.0,40.5871,40.634,40.5715,40.6183,177543.0
2018-05-15 14:20:00,51.98,52.08,51.89,52.05,222650.0,40.6183,40.6965,40.548,40.673,222650.0
2018-05-15 14:30:00,52.04,52.22,52.04,52.17,164355.0,40.6652,40.8059,40.6652,40.7668,164355.0
2018-05-15 14:40:00,52.17,52.22,52.15,52.19,335479.0,40.7668,40.8059,40.7512,40.7824,335479.0
2018-05-15 14:50:00,52.2,52.24,52.17,52.19,180801.0,40.7903,40.8215,40.7668,40.7824,180801.0
2018-05-15 15:00:00,52.19,52.22,52.12,52.2,189403.0,40.7824,40.8059,40.7277,40.7903,189403.0
2018-05-15 15:10:00,52.21,52.29,52.16,52.28,225846.0,40.7981,40.8606,40.759,40.8528,225846.0
2018-05-15 15:20:00,52.28,52.3,52.22,52.23,193030.0,40.8528,40.8684,40.8059,40.8137,193030.0
2018-05-15 15:30:00,52.22,52.29,52.2,52.29,217319.0,40.8059,40.8606,40.7903,40.8606,217319.0
2018-05-15 15:40:00,52.29,52.29,52.16,52.18,268433.0,40.8606,40.8606,40.759,40.7746,268433.0
2018-05-15 15:50:00,52.18,52.34,52.17,52.3,654148.0,40.7746,40.8997,40.7668,40.8684,654148.0
2018-05-16 09:30:00,52.41,52.5,52.15,52.38,215242.0,40.9544,41.0247,40.7512,40.9309,215242.0
2018-05-16 09:40:00,52.39,52.62,52.3,52.61,149369.0,40.9387,41.1185,40.8684,41.1106,149369.0
2018-05-16 09:50:00,52.6,52.62,52.44,52.44,83635.0,41.1028,41.1185,40.9778,40.9778,83635.0
2018-05-16 10:00:00,52.45,52.46,52.31,52.36,85759.0,40.9856,40.9934,40.8762,40.9153,85759.0
2018-05-16 10:10:00,52.34,52.35,52.23,52.33,92372.0,40.8997,40.9075,40.8137,40.8918,92372.0
2018-05-16 10:20:00,52.32,52.51,52.27,52.32,106347.0,40.884,41.0325,40.845,40.884,106347.0
2018-05-16 10:30:00,52.32,52.41,52.31,52.37,71217.0,40.884,40.9544,40.8762,40.9231,71217.0
2018-05-16 10:40:00,52.36,52.42,52.36,52.42,82311.0,40.9153,40.9622,40.9153,40.9622,82311.0
2018-05-16 10:50:00,52.42,52.44,52.36,52.4,53218.0,40.9622,40.9778,40.9153,40.9465,53218.0
2018-05-16 11:00:00,52.4,52.42,52.38,52.41,53566.0,40.9465,40.9622,40.9309,40.9544,53566.0
2018-05-16 11:10:00,52.41,52.41,52.29,52.3,106176.0,40.9544,40.9544,40.8606,40.8684,106176.0
2018-05-16 11:20:00,52.31,52.37,52.21,52.26,82762.0,40.8762,40.9231,40.7981,40.8371,82762.0
2018-05-16 11:30:00,52.27,52.29,52.23,52.29,51035.0,40.845,40.8606,40.8137,40.8606,51035.0
2018-05-16 11:40:00,52.28,52.34,52.25,52.33,53402.0,40.8528,40.8997,40.8293,40.8918,53402.0
2018-05-16 11:50:00,52.33,52.34,52.27,52.29,43705.0,40.8918,40.8997,40.845,40.8606,43705.0
2018-05-16 12:00:00,52.3,52.45,52.25,52.39,82238.0,40.8684,40.9856,40.8293,40.9387,82238.0
2018-05-16 12:10:00,52.39,52.4,52.33,52.37,57424.0,40.9387,40.9465,40.8918,40.9231,57424.0
2018-05-16 12:20:00,52.37,52.41,52.33,52.4,48714.0,40.9231,40.9544,40.8918,40.9465,48714.0
2018-05-16 12:30:00,52.39,52.49,52.39,52.45,52255.0,40.9387,41.0169,40.9387,40.9856,52255.0
2018-05-16 12:40:00,52.45,52.46,52.43,52.44,56767.0,40.9856,40.9934,40.97,40.9778,56767.0
2018-05-16 12:50:00,52.44,52.46,52.36,52.39,58368.0,40.9778,40.9934,40.9153,40.9387,58368.0
2018-05-16 13:00:00,52.39,52.51,52.38,52.45,57581.0,40.9387,41.0325,40.9309,40.9856,57581.0
2018-05-16 13:10:00,52.46,52.47,52.44,52.44,48569.0,40.9934,41.0012,40.9778,40.9778,48569.0
2018-05-16 13:20:00,52.44,52.48,52.42,52.43,55411.0,40.9778,41.0091,40.9622,40.97,55411.0
2018-05-16 13:30:00,52.43,52.44,52.41,52.43,46292.0,40.97,40.9778,40.9544,40.97,46292.0
2018-05-16 13:40:00,52.42,52.46,52.38,52.4,60345.0,40.9622,40.9934,40.9309,40.9465,60345.0
2018-05-16 13:50:00,52.4,52.52,52.38,52.51,138637.0,40.9465,41.0403,40.9309,41.0325,138637.0
2018-05-16 14:00:00,52.5,52.52,52.44,52.46,187191.0,41.0247,41.0403,40.9778,40.9934,187191.0
2018-05-16 14:10:00,52.46,52.5,52.44,52.49,56649.0,40.9934,41.0247,40.9778,41.0169,56649.0
2018-05-16 14:20:00,52.49,52.5,52.43,52.48,52846.0,41.0169,41.0247,40.97,41.0091,52846.0
2018-05-16 14:30:00,52.48,52.48,52.44,52.47,57786.0,41.0091,41.0091,40.9778,41.0012,57786.0
2018-05-16 14:40:00,52.47,52.5,52.46,52.48,49424.0,41.0012,41.0247,40.9934,41.0091,49424.0
2018-05-16 14:50:00,52.48,52.49,52.44,52.47,57355.0,41.0091,41.0169,40.9778,41.0012,57355.0
2018-05-16 15:00:00,52.47,52.47,52.3,52.35,80980.0,41.0012,41.0012,40.8684,40.9075,80980.0
2018-05-16 15:10:00,52.35,52.37,52.24,52.25,126646.0,40.9075,40.9231,40.8215,40.8293,126646.0
2018-05-16 15:20:00,52.26,52.27,52.2,52.21,104117.0,40.8371,40.845,40.7903,40.7981,104117.0
2018-05-16 15:30:00,52.22,52.27,52.17,52.2,182657.0,40.8059,40.845,40.7668,40.7903,182657.0
2018-05-16 15:40:00,52.2,52.25,52.12,52.15,211408.0,40.7903,40.8293,40.7277,40.7512,211408.0
2018-05-16 15:50:00,52.16,52.25,52.15,52.22,433082.0,40.759,40.8293,40.7512,40.8059,433082.0
2018-05-17 09:30:00,52.05,52.33,51.97,52.1,187290.0,40.673,40.8918,40.6105,40.7121,187290.0
2018-05-17 09:40:00,52.1,52.14,51.96,52.11,85810.0,40.7121,40.7434,40.6027,40.7199,85810.0
2018-05-17 09:50:00,52.12,52.17,52.07,52.12,72403.0,40.7277,40.7668,40.6887,40.7277,72403.0
2018-05-17 10:00:00,52.12,52.36,52.1,52.34,139470.0,40.7277,40.9153,40.7121,40.8997,139470.0
2018-05-17 10:10:00,52.34,52.66,52.34,52.64,174173.0,40.8997,41.1497,40.8997,41.1341,174173.0
2018-05-17 10:20:00,52.64,52.66,52.52,52.55,151280.0,41.1341,41.1497,41.0403,41.0638,151280.0
2018-05-17 10:30:00,52.55,52.6,52.47,52.53,101319.0,41.0638,41.1028,41.0012,41.0481,101319.0
2018-05-17 10:40:00,52.52,52.63,52.5,52.63,60236.0,41.0403,41.1263,41.0247,41.1263,60236.0
2018-05-17 10:50:00,52.63,52.82,52.63,52.78,204417.0,41.1263,41.2747,41.1263,41.2435,204417.0
2018-05-17 11:00:00,52.78,52.84,52.76,52.78,114009.0,41.2435,41.2904,41.2279,41.2435,114009.0
2018-05-17 11:10:00,52.79,52.89,52.78,52.88,138677.0,41.2513,41.3294,41.2435,41.3216,138677.0
2018-05-17 11:20:00,52.88,52.9,52.83,52.87,111616.0,41.3216,41.3373,41.2826,41.3138,111616.0
2018-05-17 11:30:00,52.88,52.9,52.83,52.89,119087.0,41.3216,41.3373,41.2826,41.3294,119087.0
2018-05-17 11:40:00,52.89,52.93,52.84,52.91,377093.0,41.3294,41.3607,41.2904,41.3451,377093.0
2018-05-17 11:50:00,52.91,53.23,52.9,53.16,299372.0,41.3451,41.5951,41.3373,41.5404,299372.0
2018-05-17 12:00:00,53.17,53.17,53.04,53.07,192923.0,41.5482,41.5482,41.4467,41.4701,192923.0
2018-05-17 12:10:00,53.07,53.12,53.03,53.09,118707.0,41.4701,41.5092,41.4388,41.4857,118707.0
2018-05-17 12:20:00,53.08,53.15,53.08,53.11,104611.0,41.4779,41.5326,41.4779,41.5014,104611.0
2018-05-17 12:30:00,53.1,53.17,53.09,53.14,122777.0,41.4935,41.5482,41.4857,41.5248,122777.0
2018-05-17 12:40:00,53.13,53.23,53.02,53.21,173692.0,41.517,41.5951,41.431,41.5795,173692.0
2018-05-17 12:50:00,53.21,53.23,53.11,53.15,88440.0,41.5795,41.5951,41.5014,41.5326,88440.0
2018-05-17 13:00:00,53.14,53.23,53.14,53.22,67922.0,41.5248,41.5951,41.5248,41.5873,67922.0
2018-05-17 13:10:00,53.22,53.32,53.2,53.3,195162.0,41.5873,41.6655,41.5717,41.6498,195162.0
2018-05-17 13:20:00,53.3,53.4,53.29,53.31,220416.0,41.6498,41.728,41.642,41.6576,220416.0
2018-05-17 13:30:00,53.31,53.36,53.29,53.34,104239.0,41.6576,41.6967,41.642,41.6811,104239.0
2018-05-17 13:40:00,53.34,53.36,53.21,53.22,103231.0,41.6811,41.6967,41.5795,41.5873,103231.0
2018-05-17 13:50:00,53.21,53.25,53.09,53.15,102948.0,41.5795,41.6108,41.4857,41.5326,102948.0
2018-05-17 14:00:00,53.15,53.18,53.09,53.15,162256.0,41.5326,41.5561,41.4857,41.5326,162256.0
2018-05-17 14:10:00,53.16,53.29,53.15,53.29,131457.0,41.5404,41.642,41.5326,41.642,131457.0
2018-05-17 14:20:00,53.3,53.36,53.29,53.32,154701.0,41.6498,41.6967,41.642,41.6655,154701.0
2018-05-17 14:30:00,53.32,53.36,53.27,53.28,110057.0,41.6655,41.6967,41.6264,41.6342,110057.0
2018-05-17 14:40:00,53.27,53.31,53.07,53.14,377175.0,41.6264,41.6576,41.4701,41.5248,377175.0
2018-05-17 14:50:00,53.14,53.17,53.09,53.12,131385.0,41.5248,41.5482,41.4857,41.5092,131385.0
2018-05-17 15:00:00,53.12,53.12,52.96,53.0,160867.0,41.5092,41.5092,41.3841,41.4154,160867.0
2018-05-17 15:10:00,53.0,53.05,52.93,53.02,198891.0,41.4154,41.4545,41.3607,41.431,198891.0
2018-05-17 15:20:00,53.02,53.09,52.98,52.98,173009.0,41.431,41.4857,41.3998,41.3998,173009.0
2018-05-17 15:30:00,52.98,52.99,52.71,52.77,268311.0,41.3998,41.4076,41.1888,41.2357,268311.0
2018-05-17 15:40:00,52.77,52.77,52.6,52.7,375747.0,41.2357,41.2357,41.1028,41.181,375747.0
2018-05-17 15:50:00,52.7,52.82,52.66,52.74,655401.0,41.181,41.2747,41.1497,41.2122,655401.0
2018-05-18 09:30:00,52.88,52.97,52.59,52.82,467290.0,41.3216,41.392,41.095,41.2747,467290.0
2018-05-18 09:40:00,52.82,52.91,52.75,52.86,166798.0,41.2747,41.3451,41.22,41.306,166798.0
2018-05-18 09:50:00,52.86,52.91,52.6,52.73,153473.0,41.306,41.3451,41.1028,41.2044,153473.0
2018-05-18 10:00:00,52.72,52.73,52.47,52.5,103490.0,41.1966,41.2044,41.0012,41.0247,103490.0
2018-05-18 10:10:00,52.5,52.57,52.43,52.56,127448.0,41.0247,41.0794,40.97,41.0716,127448.0
2018-05-18 10:20:00,52.56,52.72,52.56,52.65,111875.0,41.0716,41.1966,41.0716,41.1419,111875.0
2018-05-18 10:30:00,52.65,53.02,52.5,52.65,391993.0,41.1419,41.431,41.0247,41.1419,391993.0
2018-05-18 10:40:00,52.65,53.15,52.53,52.69,461409.0,41.1419,41.5326,41.0481,41.1732,461409.0
2018-05-18 10:50:00,52.69,52.75,52.5,52.54,110003.0,41.1732,41.22,41.0247,41.0559,110003.0
2018-05-18 11:00:00,52.55,52.57,52.44,52.47,96867.0,41.0638,41.0794,40.9778,41.0012,96867.0
2018-05-18 11:10:00,52.49,52.63,52.48,52.63,68381.0,41.0169,41.1263,41.0091,41.1263,68381.0
2018-05-18 11:20:00,52.64,52.75,52.63,52.73,86201.0,41.1341,41.22,41.1263,41.2044,86201.0
2018-05-18 11:30:00,52.73,52.78,52.65,52.72,79912.0,41.2044,41.2435,41.1419,41.1966,79912.0
2018-05-18 11:40:00,52.72,52.83,52.72,52.74,62595.0,41.1966,41.2826,41.1966,41.2122,62595.0
2018-05-18 11:50:00,52.74,52.87,52.72,52.83,76077.0,41.2122,41.3138,41.1966,41.2826,76077.0
2018-05-18 12:00:00,52.82,52.83,52.78,52.8,46979.0,41.2747,41.2826,41.2435,41.2591,46979.0
2018-05-18 12:10:00,52.8,52.84,52.73,52.76,47206.0,41.2591,41.2904,41.2044,41.2279,47206.0
2018-05-18 12:20:00,52.77,52.81,52.66,52.69,60311.0,41.2357,41.2669,41.1497,41.1732,60311.0
2018-05-18 12:30:00,52.69,52.71,52.57,52.63,124744.0,41.1732,41.1888,41.0794,41.1263,124744.0
2018-05-18 12:40:00,52.62,52.67,52.55,52.65,64768.0,41.1185,41.1575,41.0638,41.1419,64768.0
2018-05-18 12:50:00,52.65,52.69,52.61,52.64,63070.0,41.1419,41.1732,41.1106,41.1341,63070.0
2018-05-18 13:00:00,52.65,52.66,52.57,52.61,72811.0,41.1419,41.1497,41.0794,41.1106,72811.0
2018-05-18 13:10:00,52.61,52.64,52.57,52.61,72734.0,41.1106,41.1341,41.0794,41.1106,72734.0
2018-05-18 13:20:00,52.6,52.62,52.54,52.56,91084.0,41.1028,41.1185,41.0559,41.0716,91084.0
2018-05-18 13:30:00,52.55,52.59,52.51,52.57,69773.0,41.0638,41.095,41.0325,41.0794,69773.0
2018-05-18 13:40:00,52.57,52.61,52.51,52.57,64193.0,41.0794,41.1106,41.0325,41.0794,64193.0
2018-05-18 13:50:00,52.57,52.6,52.52,52.56,60786.0,41.0794,41.1028,41.0403,41.0716,60786.0
2018-05-18 14:00:00,52.57,52.64,52.53,52.64,90858.0,41.0794,41.1341,41.0481,41.1341,90858.0
2018-05-18 14:10:00,52.64,52.65,52.59,52.61,46070.0,41.1341,41.1419,41.095,41.1106,46070.0
2018-05-18 14:20:00,52.6,52.67,52.6,52.65,78758.0,41.1028,41.1575,41.1028,41.1419,78758.0
2018-05-18 14:30:00,52.65,52.66,52.6,52.65,48561.0,41.1419,41.1497,41.1028,41.1419,48561.0
2018-05-18 14:40:00,52.65,52.68,52.59,52.61,65739.0,41.1419,41.1653,41.095,41.1106,65739.0
2018-05-18 14:50:00,52.61,52.69,52.6,52.66,73551.0,41.1106,41.1732,41.1028,41.1497,73551.0
2018-05-18 15:00:00,52.66,52.66,52.56,52.61,72336.0,41.1497,41.1497,41.0716,41.1106,72336.0
2018-05-18 15:10:00,52.61,52.63,52.58,52.59,93219.0,41.1106,41.1263,41.0872,41.095,93219.0
2018-05-18 15:20:00,52.59,52.66,52.57,52.58,93462.0,41.095,41.1497,41.0794,41.0872,93462.0
2018-05-18 15:30:00,52.59,52.62,52.57,52.6,113089.0,41.095,41.1185,41.0794,41.1028,113089.0
2018-05-18 15:40:00,52.61,52.65,52.58,52.63,173871.0,41.1106,41.1419,41.0872,41.1263,173871.0
2018-05-18 15:50:00,52.63,52.75,52.59,52.71,576542.0,41.1263,41.22,41.095,41.1888,576542.0
2018-05-21 09:30:00,52.12,52.44,51.92,52.13,466574.0,40.7277,40.9778,40.5715,40.7356,466574.0
2018-05-21 09:40:00,52.12,52.3,52.01,52.29,219155.0,40.7277,40.8684,40.6418,40.8606,219155.0
2018-05-21 09:50:00,52.29,52.36,52.15,52.31,239151.0,40.8606,40.9153,40.7512,40.8762,239151.0
2018-05-21 10:00:00,52.32,52.48,52.29,52.46,242919.0,40.884,41.0091,40.8606,40.9934,242919.0
2018-05-21 10:10:00,52.47,52.64,52.46,52.53,131700.0,41.0012,41.1341,40.9934,41.0481,131700.0
2018-05-21 10:20:00,52.53,52.6,52.49,52.58,112781.0,41.0481,41.1028,41.0169,41.0872,112781.0
2018-05-21 10:30:00,52.59,52.74,52.55,52.7,116536.0,41.095,41.2122,41.0638,41.181,116536.0
2018-05-21 10:40:00,52.71,52.76,52.56,52.75,152255.0,41.1888,41.2279,41.0716,41.22,152255.0
2018-05-21 10:50:00,52.74,52.76,52.61,52.63,86439.0,41.2122,41.2279,41.1106,41.1263,86439.0
2018-05-21 11:00:00,52.62,52.69,52.58,52.6,70034.0,41.1185,41.1732,41.0872,41.1028,70034.0
2018-05-21 11:10:00,52.6,52.64,52.56,52.62,77694.0,41.1028,41.1341,41.0716,41.1185,77694.0
2018-05-21 11:20:00,52.62,52.65,52.5,52.54,81617.0,41.1185,41.1419,41.0247,41.0559,81617.0
2018-05-21 11:30:00,52.54,52.56,52.45,52.55,130951.0,41.0559,41.0716,40.9856,41.0638,130951.0
2018-05-21 11:40:00,52.56,52.57,52.45,52.48,93493.0,41.0716,41.0794,40.9856,41.0091,93493.0
2018-05-21 11:50:00,52.48,52.5,52.45,52.48,42591.0,41.0091,41.0247,40.9856,41.0091,42591.0
2018-05-21 12:00:00,52.48,52.56,52.48,52.56,74669.0,41.0091,41.0716,41.0091,41.0716,74669.0
2018-05-21 12:10:00,52.56,52.7,52.56,52.63,80235.0,41.0716,41.181,41.0716,41.1263,80235.0
2018-05-21 12:20:00,52.64,52.64,52.56,52.59,41906.0,41.1341,41.1341,41.0716,41.095,41906.0
2018-05-21 12:30:00,52.6,52.61,52.56,52.58,60177.0,41.1028,41.1106,41.0716,41.0872,60177.0
2018-05-21 12:40:00,52.57,52.7,52.56,52.64,78928.0,41.0794,41.181,41.0716,41.1341,78928.0
2018-05-21 12:50:00,52.65,52.67,52.59,52.61,45708.0,41.1419,41.1575,41.095,41.1106,45708.0
2018-05-21 13:00:00,52.61,52.63,52.58,52.63,51667.0,41.1106,41.1263,41.0872,41.1263,51667.0
2018-05-21 13:10:00,52.62,52.63,52.53,52.53,65021.0,41.1185,41.1263,41.0481,41.0481,65021.0
2018-05-21 13:20:00,52.53,52.54,52.44,52.46,44823.0,41.0481,41.0559,40.9778,40.9934,44823.0
2018-05-21 13:30:00,52.46,52.5,52.44,52.49,49016.0,40.9934,41.0247,40.9778,41.0169,49016.0
2018-05-21 13:40:00,52.48,52.52,52.47,52.5,60450.0,41.0091,41.0403,41.0012,41.0247,60450.0
2018-05-21 13:50:00,52.5,52.51,52.45,52.48,54249.0,41.0247,41.0325,40.9856,41.0091,54249.0
2018-05-21 14:00:00,52.48,52.49,52.42,52.45,51721.0,41.0091,41.0169,40.9622,40.9856,51721.0
2018-05-21 14:10:00,52.45,52.47,52.37,52.38,96649.0,40.9856,41.0012,40.9231,40.9309,96649.0
2018-05-21 14:20:00,52.38,52.42,52.35,52.38,52864.0,40.9309,40.9622,40.9075,40.9309,52864.0
2018-05-21 14:30:00,52.38,52.38,52.3,52.33,95432.0,40.9309,40.9309,40.8684,40.8918,95432.0
2018-05-21 14:40:00,52.33,52.35,52.26,52.33,80133.0,40.8918,40.9075,40.8371,40.8918,80133.0
2018-05-21 14:50:00,52.33,52.36,52.32,52.34,66861.0,40.8918,40.9153,40.884,40.8997,66861.0
2018-05-21 15:00:00,52.34,52.35,52.27,52.33,83205.0,40.8997,40.9075,40.845,40.8918,83205.0
2018-05-21 15:10:00,52.33,52.39,52.3,52.3,77814.0,40.8918,40.9387,40.8684,40.8684,77814.0
2018-05-21 15:20:00,52.3,52.31,52.22,52.26,91536.0,40.8684,40.8762,40.8059,40.8371,91536.0
2018-05-21 15:30:00,52.26,52.27,52.21,52.26,166808.0,40.8371,40.845,40.7981,40.8371,166808.0
2018-05-21 15:40:00,52.26,52.33,52.25,52.26,142228.0,40.8371,40.8918,40.8293,40.8371,142228.0
2018-05-21 15:50:00,52.27,52.33,52.19,52.25,439326.0,40.845,40.8918,40.7824,40.8293,439326.0
2018-05-22 09:30:00,52.28,52.48,52.2,52.47,142805.0,40.8528,41.0091,40.7903,41.0012,142805.0
2018-05-22 09:40:00,52.48,52.55,52.44,52.5,79698.0,41.0091,41.0638,40.9778,41.0247,79698.0
2018-05-22 09:50:00,52.5,52.58,52.48,52.52,128013.0,41.0247,41.0872,41.0091,41.0403,128013.0
2018-05-22 10:00:00,52.52,52.55,52.44,52.55,68660.0,41.0403,41.0638,40.9778,41.0638,68660.0
2018-05-22 10:10:00,52.55,52.62,52.46,52.54,105208.0,41.0638,41.1185,40.9934,41.0559,105208.0
2018-05-22 10:20:00,52.55,52.71,52.55,52.65,69830.0,41.0638,41.1888,41.0638,41.1419,69830.0
2018-05-22 10:30:00,52.65,52.71,52.61,52.67,120508.0,41.1419,41.1888,41.1106,41.1575,120508.0
2018-05-22 10:40:00,52.68,52.7,52.62,52.66,60694.0,41.1653,41.181,41.1185,41.1497,60694.0
2018-05-22 10:50:00,52.66,52.74,52.66,52.71,52630.0,41.1497,41.2122,41.1497,41.1888,52630.0
2018-05-22 11:00:00,52.71,52.78,52.66,52.68,84640.0,41.1888,41.2435,41.1497,41.1653,84640.0
2018-05-22 11:10:00,52.68,52.74,52.63,52.73,57681.0,41.1653,41.2122,41.1263,41.2044,57681.0
2018-05-22 11:20:00,52.74,52.82,52.69,52.7,79507.0,41.2122,41.2747,41.1732,41.181,79507.0
2018-05-22 11:30:00,52.69,52.73,52.67,52.7,43029.0,41.1732,41.2044,41.1575,41.181,43029.0
2018-05-22 11:40:00,52.69,52.76,52.62,52.7,99103.0,41.1732,41.2279,41.1185,41.181,99103.0
2018-05-22 11:50:00,52.71,52.71,52.66,52.69,30892.0,41.1888,41.1888,41.1497,41.1732,30892.0
2018-05-22 12:00:00,52.69,52.71,52.64,52.64,37638.0,41.1732,41.1888,41.1341,41.1341,37638.0
2018-05-22 12:10:00,52.63,52.65,52.58,52.58,39670.0,41.1263,41.1419,41.0872,41.0872,39670.0
2018-05-22 12:20:00,52.58,52.61,52.56,52.58,35139.0,41.0872,41.1106,41.0716,41.0872,35139.0
2018-05-22 12:30:00,52.58,52.62,52.56,52.62,27626.0,41.0872,41.1185,41.0716,41.1185,27626.0
2018-05-22 12:40:00,52.63,52.64,52.61,52.64,27581.0,41.1263,41.1341,41.1106,41.1341,27581.0
2018-05-22 12:50:00,52.64,52.67,52.63,52.64,30053.0,41.1341,41.1575,41.1263,41.1341,30053.0
2018-05-22 13:00:00,52.65,52.69,52.61,52.68,37957.0,41.1419,41.1732,41.1106,41.1653,37957.0
2018-05-22 13:10:00,52.69,52.73,52.68,52.71,38465.0,41.1732,41.2044,41.1653,41.1888,38465.0
2018-05-22 13:20:00,52.71,52.72,52.67,52.68,21419.0,41.1888,41.1966,41.1575,41.1653,21419.0
2018-05-22 13:30:00,52.68,52.68,52.61,52.63,34459.0,41.1653,41.1653,41.1106,41.1263,34459.0
2018-05-22 13:40:00,52.62,52.64,52.61,52.63,26334.0,41.1185,41.1341,41.1106,41.1263,26334.0
2018-05-22 13:50:00,52.63,52.65,52.6,52.64,31206.0,41.1263,41.1419,41.1028,41.1341,31206.0
2018-05-22 14:00:00,52.64,52.7,52.64,52.68,25874.0,41.1341,41.181,41.1341,41.1653,25874.0
2018-05-22 14:10:00,52.67,52.71,52.66,52.71,32580.0,41.1575,41.1888,41.1497,41.1888,32580.0
2018-05-22 14:20:00,52.71,52.74,52.69,52.73,40969.0,41.1888,41.2122,41.1732,41.2044,40969.0
2018-05-22 14:30:00,52.73,52.75,52.7,52.71,41775.0,41.2044,41.22,41.181,41.1888,41775.0
2018-05-22 14:40:00,52.72,52.73,52.68,52.69,32883.0,41.1966,41.2044,41.1653,41.1732,32883.0
2018-05-22 14:50:00,52.69,52.69,52.57,52.6,39397.0,41.1732,41.1732,41.0794,41.1028,39397.0
2018-05-22 15:00:00,52.59,52.62,52.59,52.61,57856.0,41.095,41.1185,41.095,41.1106,57856.0
2018-05-22 15:10:00,52.6,52.61,52.46,52.47,100510.0,41.1028,41.1106,40.9934,41.0012,100510.0
2018-05-22 15:20:00,52.48,52.48,52.42,52.42,77035.0,41.0091,41.0091,40.9622,40.9622,77035.0
2018-05-22 15:30:00,52.42,52.43,52.35,52.38,120909.0,40.9622,40.97,40.9075,40.9309,120909.0
2018-05-22 15:40:00,52.38,52.43,52.29,52.37,272979.0,40.9309,40.97,40.8606,40.9231,272979.0
2018-05-22 15:50:00,52.37,52.41,52.23,52.36,431045.0,40.9231,40.9544,40.8137,40.9153,431045.0
2018-05-23 09:30:00,52.34,52.62,52.11,52.49,354556.0,40.8997,41.1185,40.7199,41.0169,354556.0
2018-05-23 09:40:00,52.5,52.51,52.3,52.32,421008.0,41.0247,41.0325,40.8684,40.884,421008.0
2018-05-23 09:50:00,52.31,52.42,52.23,52.42,176388.0,40.8762,40.9622,40.8137,40.9622,176388.0
2018-05-23 10:00:00,52.43,52.45,52.3,52.41,77134.0,40.97,40.9856,40.8684,40.9544,77134.0
2018-05-23 10:10:00,52.41,52.5,52.35,52.47,146813.0,40.9544,41.0247,40.9075,41.0012,146813.0
2018-05-23 10:20:00,52.48,52.5,52.35,52.37,220485.0,41.0091,41.0247,40.9075,40.9231,220485.0
2018-05-23 10:30:00,52.37,52.49,52.34,52.44,88716.0,40.9231,41.0169,40.8997,40.9778,88716.0
2018-05-23 10:40:00,52.44,52.47,52.3,52.33,130109.0,40.9778,41.0012,40.8684,40.8918,130109.0
2018-05-23 10:50:00,52.33,52.38,52.28,52.36,85238.0,40.8918,40.9309,40.8528,40.9153,85238.0
2018-05-23 11:00:00,52.36,52.39,52.29,52.3,79075.0,40.9153,40.9387,40.8606,40.8684,79075.0
2018-05-23 11:10:00,52.3,52.35,52.28,52.3,158625.0,40.8684,40.9075,40.8528,40.8684,158625.0
2018-05-23 11:20:00,52.3,52.4,52.27,52.28,64286.0,40.8684,40.9465,40.845,40.8528,64286.0
2018-05-23 11:30:00,52.28,52.32,52.2,52.21,52698.0,40.8528,40.884,40.7903,40.7981,52698.0
2018-05-23 11:40:00,52.2,52.26,52.17,52.24,45887.0,40.7903,40.8371,40.7668,40.8215,45887.0
2018-05-23 11:50:00,52.25,52.28,52.21,52.22,73720.0,40.8293,40.8528,40.7981,40.8059,73720.0
2018-05-23 12:00:00,52.24,52.39,52.22,52.33,60320.0,40.8215,40.9387,40.8059,40.8918,60320.0
2018-05-23 12:10:00,52.34,52.34,52.26,52.3,89386.0,40.8997,40.8997,40.8371,40.8684,89386.0
2018-05-23 12:20:00,52.3,52.3,52.18,52.21,48224.0,40.8684,40.8684,40.7746,40.7981,48224.0
2018-05-23 12:30:00,52.2,52.27,52.18,52.22,46917.0,40.7903,40.845,40.7746,40.8059,46917.0
2018-05-23 12:40:00,52.22,52.33,52.21,52.27,158551.0,40.8059,40.8918,40.7981,40.845,158551.0
2018-05-23 12:50:00,52.28,52.39,52.27,52.36,133255.0,40.8528,40.9387,40.845,40.9153,133255.0
2018-05-23 13:00:00,52.36,52.41,52.32,52.32,122509.0,40.9153,40.9544,40.884,40.884,122509.0
2018-05-23 13:10:00,52.33,52.37,52.32,52.34,45301.0,40.8918,40.9231,40.884,40.8997,45301.0
2018-05-23 13:20:00,52.34,52.43,52.34,52.43,136567.0,40.8997,40.97,40.8997,40.97,136567.0
2018-05-23 13:30:00,52.43,52.49,52.36,52.47,71262.0,40.97,41.0169,40.9153,41.0012,71262.0
2018-05-23 13:40:00,52.47,52.55,52.46,52.47,72982.0,41.0012,41.0638,40.9934,41.0012,72982.0
2018-05-23 13:50:00,52.47,52.52,52.42,52.46,148989.0,41.0012,41.0403,40.9622,40.9934,148989.0
2018-05-23 14:00:00,52.46,52.53,52.42,52.49,66283.0,40.9934,41.0481,40.9622,41.0169,66283.0
2018-05-23 14:10:00,52.5,52.62,52.48,52.59,187877.0,41.0247,41.1185,41.0091,41.095,187877.0
2018-05-23 14:20:00,52.58,52.63,52.54,52.6,127918.0,41.0872,41.1263,41.0559,41.1028,127918.0
2018-05-23 14:30:00,52.6,52.62,52.54,52.59,87571.0,41.1028,41.1185,41.0559,41.095,87571.0
2018-05-23 14:40:00,52.58,52.58,52.5,52.51,62892.0,41.0872,41.0872,41.0247,41.0325,62892.0
2018-05-23 14:50:00,52.5,52.58,52.49,52.56,56759.0,41.0247,41.0872,41.0169,41.0716,56759.0
2018-05-23 15:00:00,52.56,52.6,52.55,52.57,54538.0,41.0716,41.1028,41.0638,41.0794,54538.0
2018-05-23 15:10:00,52.57,52.59,52.55,52.58,148212.0,41.0794,41.095,41.0638,41.0872,148212.0
2018-05-23 15:20:00,52.57,52.62,52.54,52.59,128728.0,41.0794,41.1185,41.0559,41.095,128728.0
2018-05-23 15:30:00,52.6,52.63,52.46,52.47,111266.0,41.1028,41.1263,40.9934,41.0012,111266.0
2018-05-23 15:40:00,52.47,52.51,52.43,52.47,123657.0,41.0012,41.0325,40.97,41.0012,123657.0
2018-05-23 15:50:00,52.47,52.53,52.44,52.5,400191.0,41.0012,41.0481,40.9778,41.0247,400191.0
2018-05-24 09:30:00,52.54,52.68,52.47,52.57,255694.0,41.0559,41.1653,41.0012,41.0794,255694.0
2018-05-24 09:40:00,52.55,52.58,52.35,52.44,137364.0,41.0638,41.0872,40.9075,40.9778,137364.0
2018-05-24 09:50:00,52.44,52.44,52.21,52.29,118351.0,40.9778,40.9778,40.7981,40.8606,118351.0
2018-05-24 10:00:00,52.28,52.47,52.23,52.44,86952.0,40.8528,41.0012,40.8137,40.9778,86952.0
2018-05-24 10:10:00,52.44,52.5,52.4,52.41,90788.0,40.9778,41.0247,40.9465,40.9544,90788.0
2018-05-24 10:20:00,52.41,52.47,52.34,52.35,114014.0,40.9544,41.0012,40.8997,40.9075,114014.0
2018-05-24 10:30:00,52.35,52.37,52.22,52.26,106843.0,40.9075,40.9231,40.8059,40.8371,106843.0
2018-05-24 10:40:00,52.26,52.37,52.23,52.29,67546.0,40.8371,40.9231,40.8137,40.8606,67546.0
2018-05-24 10:50:00,52.28,52.3,52.14,52.16,48121.0,40.8528,40.8684,40.7434,40.759,48121.0
2018-05-24 11:00:00,52.15,52.24,52.11,52.21,74469.0,40.7512,40.8215,40.7199,40.7981,74469.0
2018-05-24 11:10:00,52.21,52.42,52.18,52.38,93328.0,40.7981,40.9622,40.7746,40.9309,93328.0
2018-05-24 11:20:00,52.37,52.38,52.23,52.27,57393.0,40.9231,40.9309,40.8137,40.845,57393.0
2018-05-24 11:30:00,52.28,52.38,52.28,52.33,49751.0,40.8528,40.9309,40.8528,40.8918,49751.0
2018-05-24 11:40:00,52.33,52.4,52.32,52.35,36581.0,40.8918,40.9465,40.884,40.9075,36581.0
2018-05-24 11:50:00,52.35,52.41,52.3,52.4,47786.0,40.9075,40.9544,40.8684,40.9465,47786.0
2018-05-24 12:00:00,52.4,52.41,52.3,52.31,59822.0,40.9465,40.9544,40.8684,40.8762,59822.0
2018-05-24 12:10:00,52.32,52.38,52.3,52.35,67572.0,40.884,40.9309,40.8684,40.9075,67572.0
2018-05-24 12:20:00,52.35,52.4,52.34,52.36,41475.0,40.9075,40.9465,40.8997,40.9153,41475.0
2018-05-24 12:30:00,52.36,52.44,52.36,52.38,107335.0,40.9153,40.9778,40.9153,40.9309,107335.0
2018-05-24 12:40:00,52.38,52.41,52.35,52.4,54169.0,40.9309,40.9544,40.9075,40.9465,54169.0
2018-05-24 12:50:00,52.39,52.42,52.36,52.4,63217.0,40.9387,40.9622,40.9153,40.9465,63217.0
2018-05-24 13:00:00,52.39,52.51,52.39,52.46,62643.0,40.9387,41.0325,40.9387,40.9934,62643.0
2018-05-24 13:10:00,52.46,52.52,52.46,52.51,41785.0,40.9934,41.0403,40.9934,41.0325,41785.0
2018-05-24 13:20:00,52.52,52.53,52.47,52.5,49691.0,41.0403,41.0481,41.0012,41.0247,49691.0
2018-05-24 13:30:00,52.5,52.57,52.5,52.55,46440.0,41.0247,41.0794,41.0247,41.0638,46440.0
2018-05-24 13:40:00,52.56,52.61,52.53,52.6,65328.0,41.0716,41.1106,41.0481,41.1028,65328.0
2018-05-24 13:50:00,52.6,52.61,52.57,52.6,53242.0,41.1028,41.1106,41.0794,41.1028,53242.0
2018-05-24 14:00:00,52.6,52.63,52.54,52.62,101041.0,41.1028,41.1263,41.0559,41.1185,101041.0
2018-05-24 14:10:00,52.62,52.68,52.59,52.66,68997.0,41.1185,41.1653,41.095,41.1497,68997.0
2018-05-24 14:20:00,52.66,52.66,52.58,52.6,73974.0,41.1497,41.1497,41.0872,41.1028,73974.0
2018-05-24 14:30:00,52.61,52.62,52.55,52.61,68692.0,41.1106,41.1185,41.0638,41.1106,68692.0
2018-05-24 14:40:00,52.62,52.62,52.56,52.6,98170.0,41.1185,41.1185,41.0716,41.1028,98170.0
2018-05-24 14:50:00,52.6,52.64,52.56,52.61,102835.0,41.1028,41.1341,41.0716,41.1106,102835.0
2018-05-24 15:00:00,52.6,52.6,52.47,52.56,80647.0,41.1028,41.1028,41.0012,41.0716,80647.0
2018-05-24 15:10:00,52.57,52.6,52.54,52.58,86837.0,41.0794,41.1028,41.0559,41.0872,86837.0
2018-05-24 15:20:00,52.58,52.62,52.53,52.54,127349.0,41.0872,41.1185,41.0481,41.0559,127349.0
2018-05-24 15:30:00,52.55,52.63,52.52,52.61,196503.0,41.0638,41.1263,41.0403,41.1106,196503.0
2018-05-24 15:40:00,52.61,52.73,52.59,52.73,386435.0,41.1106,41.2044,41.095,41.2044,386435.0
2018-05-24 15:50:00,52.72,52.75,52.65,52.7,478984.0,41.1966,41.22,41.1419,41.181,478984.0
2018-05-25 09:30:00,52.81,52.97,52.77,52.9,173402.0,41.2669,41.392,41.2357,41.3373,173402.0
2018-05-25 09:40:00,52.89,52.9,52.69,52.7,71382.0,41.3294,41.3373,41.1732,41.181,71382.0
2018-05-25 09:50:00,52.7,52.72,52.64,52.65,66295.0,41.181,41.1966,41.1341,41.1419,66295.0
2018-05-25 10:00:00,52.64,52.86,52.54,52.84,124649.0,41.1341,41.306,41.0559,41.2904,124649.0
2018-05-25 10:10:00,52.83,52.96,52.81,52.93,149742.0,41.2826,41.3841,41.2669,41.3607,149742.0
2018-05-25 10:20:00,52.92,52.97,52.87,52.97,105816.0,41.3529,41.392,41.3138,41.392,105816.0
2018-05-25 10:30:00,52.98,53.0,52.95,52.96,124486.0,41.3998,41.4154,41.3763,41.3841,124486.0
2018-05-25 10:40:00,52.96,52.96,52.85,52.88,82791.0,41.3841,41.3841,41.2982,41.3216,82791.0
2018-05-25 10:50:00,52.88,52.96,52.83,52.9,110193.0,41.3216,41.3841,41.2826,41.3373,110193.0
2018-05-25 11:00:00,52.89,52.94,52.86,52.87,65235.0,41.3294,41.3685,41.306,41.3138,65235.0
2018-05-25 11:10:00,52.87,52.91,52.79,52.82,92551.0,41.3138,41.3451,41.2513,41.2747,92551.0
2018-05-25 11:20:00,52.82,52.82,52.71,52.8,56381.0,41.2747,41.2747,41.1888,41.2591,56381.0
2018-05-25 11:30:00,52.8,52.88,52.78,52.81,79616.0,41.2591,41.3216,41.2435,41.2669,79616.0
2018-05-25 11:40:00,52.82,52.82,52.72,52.79,26043.0,41.2747,41.2747,41.1966,41.2513,26043.0
2018-05-25 11:50:00,52.79,52.82,52.76,52.77,30969.0,41.2513,41.2747,41.2279,41.2357,30969.0
2018-05-25 12:00:00,52.78,52.79,52.64,52.67,44101.0,41.2435,41.2513,41.1341,41.1575,44101.0
2018-05-25 12:10:00,52.68,52.71,52.64,52.67,38310.0,41.1653,41.1888,41.1341,41.1575,38310.0
2018-05-25 12:20:00,52.66,52.71,52.61,52.69,42259.0,41.1497,41.1888,41.1106,41.1732,42259.0
2018-05-25 12:30:00,52.68,52.7,52.62,52.63,26471.0,41.1653,41.181,41.1185,41.1263,26471.0
2018-05-25 12:40:00,52.64,52.73,52.64,52.71,43721.0,41.1341,41.2044,41.1341,41.1888,43721.0
2018-05-25 12:50:00,52.7,52.77,52.67,52.73,43185.0,41.181,41.2357,41.1575,41.2044,43185.0
2018-05-25 13:00:00,52.72,52.75,52.69,52.73,28112.0,41.1966,41.22,41.1732,41.2044,28112.0
2018-05-25 13:10:00,52.73,52.8,52.69,52.71,52742.0,41.2044,41.2591,41.1732,41.1888,52742.0
2018-05-25 13:20:00,52.71,52.72,52.67,52.68,32027.0,41.1888,41.1966,41.1575,41.1653,32027.0
2018-05-25 13:30:00,52.67,52.67,52.58,52.66,36708.0,41.1575,41.1575,41.0872,41.1497,36708.0
2018-05-25 13:40:00,52.66,52.66,52.59,52.6,37472.0,41.1497,41.1497,41.095,41.1028,37472.0
2018-05-25 13:50:00,52.61,52.65,52.61,52.64,36162.0,41.1106,41.1419,41.1106,41.1341,36162.0
2018-05-25 14:00:00,52.63,52.69,52.62,52.65,31788.0,41.1263,41.1732,41.1185,41.1419,31788.0
2018-05-25 14:10:00,52.65,52.72,52.65,52.68,31256.0,41.1419,41.1966,41.1419,41.1653,31256.0
2018-05-25 14:20:00,52.69,52.75,52.67,52.71,56201.0,41.1732,41.22,41.1575,41.1888,56201.0
2018-05-25 14:30:00,52.7,52.76,52.7,52.7,51622.0,41.181,41.2279,41.181,41.181,51622.0
2018-05-25 14:40:00,52.69,52.69,52.6,52.63,53300.0,41.1732,41.1732,41.1028,41.1263,53300.0
2018-05-25 14:50:00,52.63,52.68,52.62,52.63,51681.0,41.1263,41.1653,41.1185,41.1263,51681.0
2018-05-25 15:00:00,52.63,52.72,52.61,52.7,73009.0,41.1263,41.1966,41.1106,41.181,73009.0
2018-05-25 15:10:00,52.69,52.74,52.64,52.69,54197.0,41.1732,41.2122,41.1341,41.1732,54197.0
2018-05-25 15:20:00,52.69,52.76,52.64,52.76,72411.0,41.1732,41.2279,41.1341,41.2279,72411.0
2018-05-25 15:30:00,52.76,52.79,52.71,52.75,109215.0,41.2279,41.2513,41.1888,41.22,109215.0
2018-05-25 15:40:00,52.75,52.78,52.69,52.77,115940.0,41.22,41.2435,41.1732,41.2357,115940.0
2018-05-25 15:50:00,52.78,52.85,52.77,52.79,343123.0,41.2435,41.2982,41.2357,41.2513,343123.0
2018-05-29 09:30:00,52.37,52.62,52.33,52.35,202462.0,40.9231,41.1185,40.8918,40.9075,202462.0
2018-05-29 09:40:00,52.35,52.39,52.1,52.14,122117.0,40.9075,40.9387,40.7121,40.7434,122117.0
2018-05-29 09:50:00,52.14,52.27,52.05,52.22,66163.0,40.7434,40.845,40.673,40.8059,66163.0
2018-05-29 10:00:00,52.22,52.34,52.2,52.25,68343.0,40.8059,40.8997,40.7903,40.8293,68343.0
2018-05-29 10:10:00,52.26,52.28,52.14,52.19,70279.0,40.8371,40.8528,40.7434,40.7824,70279.0
2018-05-29 10:20:00,52.19,52.3,52.12,52.24,73583.0,40.7824,40.8684,40.7277,40.8215,73583.0
2018-05-29 10:30:00,52.24,52.24,52.14,52.23,76775.0,40.8215,40.8215,40.7434,40.8137,76775.0
2018-05-29 10:40:00,52.22,52.24,52.05,52.1,74572.0,40.8059,40.8215,40.673,40.7121,74572.0
2018-05-29 10:50:00,52.11,52.14,52.02,52.06,72705.0,40.7199,40.7434,40.6496,40.6809,72705.0
2018-05-29 11:00:00,52.06,52.06,51.96,51.98,80160.0,40.6809,40.6809,40.6027,40.6183,80160.0
2018-05-29 11:10:00,51.99,52.18,51.99,52.14,70367.0,40.6262,40.7746,40.6262,40.7434,70367.0
2018-05-29 11:20:00,52.15,52.25,52.14,52.18,65369.0,40.7512,40.8293,40.7434,40.7746,65369.0
2018-05-29 11:30:00,52.19,52.19,52.02,52.05,56648.0,40.7824,40.7824,40.6496,40.673,56648.0
2018-05-29 11:40:00,52.04,52.05,51.94,51.99,69129.0,40.6652,40.673,40.5871,40.6262,69129.0
2018-05-29 11:50:00,51.98,52.01,51.95,51.95,60431.0,40.6183,40.6418,40.5949,40.5949,60431.0
2018-05-29 12:00:00,51.95,51.95,51.81,51.87,90816.0,40.5949,40.5949,40.4855,40.5324,90816.0
2018-05-29 12:10:00,51.87,51.9,51.79,51.88,88975.0,40.5324,40.5558,40.4699,40.5402,88975.0
2018-05-29 12:20:00,51.87,51.99,51.86,51.94,53650.0,40.5324,40.6262,40.5246,40.5871,53650.0
2018-05-29 12:30:00,51.94,52.09,51.93,52.03,66704.0,40.5871,40.7043,40.5793,40.6574,66704.0
2018-05-29 12:40:00,52.04,52.1,51.98,52.09,78275.0,40.6652,40.7121,40.6183,40.7043,78275.0
2018-05-29 12:50:00,52.09,52.15,52.09,52.13,33650.0,40.7043,40.7512,40.7043,40.7356,33650.0
2018-05-29 13:00:00,52.13,52.13,52.04,52.06,67483.0,40.7356,40.7356,40.6652,40.6809,67483.0
2018-05-29 13:10:00,52.07,52.11,52.04,52.11,65835.0,40.6887,40.7199,40.6652,40.7199,65835.0
2018-05-29 13:20:00,52.1,52.17,51.97,51.99,57166.0,40.7121,40.7668,40.6105,40.6262,57166.0
2018-05-29 13:30:00,52.0,52.0,51.9,51.92,73669.0,40.634,40.634,40.5558,40.5715,73669.0
2018-05-29 13:40:00,51.93,52.08,51.92,52.07,46999.0,40.5793,40.6965,40.5715,40.6887,46999.0
2018-05-29 13:50:00,52.06,52.08,51.98,51.99,48731.0,40.6809,40.6965,40.6183,40.6262,48731.0
2018-05-29 14:00:00,51.97,51.98,51.81,51.84,84731.0,40.6105,40.6183,40.4855,40.5089,84731.0
2018-05-29 14:10:00,51.84,51.9,51.79,51.83,84897.0,40.5089,40.5558,40.4699,40.5011,84897.0
2018-05-29 14:20:00,51.83,51.97,51.77,51.97,81870.0,40.5011,40.6105,40.4542,40.6105,81870.0
2018-05-29 14:30:00,51.97,52.07,51.93,52.0,83004.0,40.6105,40.6887,40.5793,40.634,83004.0
2018-05-29 14:40:00,52.01,52.03,51.91,51.98,91325.0,40.6418,40.6574,40.5636,40.6183,91325.0
2018-05-29 14:50:00,51.97,52.07,51.93,51.96,97121.0,40.6105,40.6887,40.5793,40.6027,97121.0
2018-05-29 15:00:00,51.96,52.06,51.94,52.03,61810.0,40.6027,40.6809,40.5871,40.6574,61810.0
2018-05-29 15:10:00,52.03,52.1,52.02,52.04,97243.0,40.6574,40.7121,40.6496,40.6652,97243.0
2018-05-29 15:20:00,52.03,52.12,52.01,52.06,92278.0,40.6574,40.7277,40.6418,40.6809,92278.0
2018-05-29 15:30:00,52.07,52.21,52.01,52.18,141754.0,40.6887,40.7981,40.6418,40.7746,141754.0
2018-05-29 15:40:00,52.18,52.34,52.15,52.31,208575.0,40.7746,40.8997,40.7512,40.8762,208575.0
2018-05-29 15:50:00,52.31,52.4,52.25,52.27,730409.0,40.8762,40.9465,40.8293,40.845,730409.0
2018-05-30 09:30:00,52.48,52.86,52.48,52.84,232293.0,41.0091,41.306,41.0091,41.2904,232293.0
2018-05-30 09:40:00,52.85,52.85,52.75,52.75,206754.0,41.2982,41.2982,41.22,41.22,206754.0
2018-05-30 09:50:00,52.75,52.85,52.66,52.81,138656.0,41.22,41.2982,41.1497,41.2669,138656.0
2018-05-30 10:00:00,52.8,52.83,52.68,52.77,240208.0,41.2591,41.2826,41.1653,41.2357,240208.0
2018-05-30 10:10:00,52.76,53.0,52.71,53.0,259846.0,41.2279,41.4154,41.1888,41.4154,259846.0
2018-05-30 10:20:00,52.99,53.07,52.96,53.07,253734.0,41.4076,41.4701,41.3841,41.4701,253734.0
2018-05-30 10:30:00,53.07,53.08,52.98,53.02,80393.0,41.4701,41.4779,41.3998,41.431,80393.0
2018-05-30 10:40:00,53.02,53.2,52.97,53.13,177900.0,41.431,41.5717,41.392,41.517,177900.0
2018-05-30 10:50:00,53.13,53.19,53.1,53.19,82222.0,41.517,41.5639,41.4935,41.5639,82222.0
2018-05-30 11:00:00,53.2,53.28,53.04,53.06,189199.0,41.5717,41.6342,41.4467,41.4623,189199.0
2018-05-30 11:10:00,53.06,53.15,53.02,53.07,76718.0,41.4623,41.5326,41.431,41.4701,76718.0
2018-05-30 11:20:00,53.08,53.22,53.02,53.13,167090.0,41.4779,41.5873,41.431,41.517,167090.0
2018-05-30 11:30:00,53.13,53.21,53.09,53.17,144082.0,41.517,41.5795,41.4857,41.5482,144082.0
2018-05-30 11:40:00,53.17,53.2,53.09,53.13,120201.0,41.5482,41.5717,41.4857,41.517,120201.0
2018-05-30 11:50:00,53.13,53.17,53.06,53.14,81655.0,41.517,41.5482,41.4623,41.5248,81655.0
2018-05-30 12:00:00,53.14,53.23,53.13,53.15,83644.0,41.5248,41.5951,41.517,41.5326,83644.0
2018-05-30 12:10:00,53.16,53.2,53.13,53.17,55888.0,41.5404,41.5717,41.517,41.5482,55888.0
2018-05-30 12:20:00,53.18,53.28,53.18,53.27,78587.0,41.5561,41.6342,41.5561,41.6264,78587.0
2018-05-30 12:30:00,53.27,53.27,53.09,53.09,95896.0,41.6264,41.6264,41.4857,41.4857,95896.0
2018-05-30 12:40:00,53.09,53.13,52.97,53.08,119969.0,41.4857,41.517,41.392,41.4779,119969.0
2018-05-30 12:50:00,53.08,53.21,53.01,53.12,156790.0,41.4779,41.5795,41.4232,41.5092,156790.0
2018-05-30 13:00:00,53.12,53.19,53.09,53.18,71432.0,41.5092,41.5639,41.4857,41.5561,71432.0
2018-05-30 13:10:00,53.18,53.28,53.17,53.25,64472.0,41.5561,41.6342,41.5482,41.6108,64472.0
2018-05-30 13:20:00,53.26,53.32,53.25,53.27,79441.0,41.6186,41.6655,41.6108,41.6264,79441.0
2018-05-30 13:30:00,53.27,53.41,53.26,53.4,86826.0,41.6264,41.7358,41.6186,41.728,86826.0
2018-05-30 13:40:00,53.4,53.45,53.33,53.39,79762.0,41.728,41.767,41.6733,41.7202,79762.0
2018-05-30 13:50:00,53.39,53.42,53.26,53.27,69154.0,41.7202,41.7436,41.6186,41.6264,69154.0
2018-05-30 14:00:00,53.27,53.35,53.23,53.23,78406.0,41.6264,41.6889,41.5951,41.5951,78406.0
2018-05-30 14:10:00,53.23,53.25,53.13,53.18,98649.0,41.5951,41.6108,41.517,41.5561,98649.0
2018-05-30 14:20:00,53.18,53.22,53.15,53.19,77100.0,41.5561,41.5873,41.5326,41.5639,77100.0
2018-05-30 14:30:00,53.19,53.23,53.17,53.17,82765.0,41.5639,41.5951,41.5482,41.5482,82765.0
2018-05-30 14:40:00,53.18,53.2,53.08,53.12,66517.0,41.5561,41.5717,41.4779,41.5092,66517.0
2018-05-30 14:50:00,53.12,53.18,53.11,53.15,51714.0,41.5092,41.5561,41.5014,41.5326,51714.0
2018-05-30 15:00:00,53.14,53.17,53.06,53.07,66663.0,41.5248,41.5482,41.4623,41.4701,66663.0
2018-05-30 15:10:00,53.07,53.14,53.05,53.14,88079.0,41.4701,41.5248,41.4545,41.5248,88079.0
2018-05-30 15:20:00,53.13,53.14,53.06,53.06,68869.0,41.517,41.5248,41.4623,41.4623,68869.0
2018-05-30 15:30:00,53.06,53.07,53.01,53.02,144554.0,41.4623,41.4701,41.4232,41.431,144554.0
2018-05-30 15:40:00,53.03,53.05,52.96,52.97,195219.0,41.4388,41.4545,41.3841,41.392,195219.0
2018-05-30 15:50:00,52.98,53.1,52.98,53.02,344823.0,41.3998,41.4935,41.3998,41.431,344823.0
2018-05-31 09:30:00,53.14,53.15,52.9,53.08,161312.0,41.5248,41.5326,41.3373,41.4779,161312.0
2018-05-31 09:40:00,53.07,53.18,52.97,52.99,100883.0,41.4701,41.5561,41.392,41.4076,100883.0
2018-05-31 09:50:00,52.98,53.07,52.94,52.96,60006.0,41.3998,41.4701,41.3685,41.3841,60006.0
2018-05-31 10:00:00,52.97,53.02,52.84,52.9,66661.0,41.392,41.431,41.2904,41.3373,66661.0
2018-05-31 10:10:00,52.9,52.96,52.82,52.82,48295.0,41.3373,41.3841,41.2747,41.2747,48295.0
2018-05-31 10:20:00,52.82,52.93,52.79,52.86,47738.0,41.2747,41.3607,41.2513,41.306,47738.0
2018-05-31 10:30:00,52.86,52.9,52.63,52.64,85735.0,41.306,41.3373,41.1263,41.1341,85735.0
2018-05-31 10:40:00,52.64,52.64,52.56,52.57,58175.0,41.1341,41.1341,41.0716,41.0794,58175.0
2018-05-31 10:50:00,52.57,52.63,52.51,52.62,127154.0,41.0794,41.1263,41.0325,41.1185,127154.0
2018-05-31 11:00:00,52.62,52.72,52.58,52.67,120789.0,41.1185,41.1966,41.0872,41.1575,120789.0
2018-05-31 11:10:00,52.67,52.73,52.64,52.69,60964.0,41.1575,41.2044,41.1341,41.1732,60964.0
2018-05-31 11:20:00,52.68,52.82,52.66,52.82,62628.0,41.1653,41.2747,41.1497,41.2747,62628.0
2018-05-31 11:30:00,52.83,52.85,52.71,52.8,53951.0,41.2826,41.2982,41.1888,41.2591,53951.0
2018-05-31 11:40:00,52.81,52.9,52.76,52.79,73773.0,41.2669,41.3373,41.2279,41.2513,73773.0
2018-05-31 11:50:00,52.8,52.9,52.79,52.89,56608.0,41.2591,41.3373,41.2513,41.3294,56608.0
2018-05-31 12:00:00,52.89,52.89,52.71,52.72,68728.0,41.3294,41.3294,41.1888,41.1966,68728.0
2018-05-31 12:10:00,52.73,52.75,52.69,52.72,29705.0,41.2044,41.22,41.1732,41.1966,29705.0
2018-05-31 12:20:00,52.72,52.73,52.64,52.66,48111.0,41.1966,41.2044,41.1341,41.1497,48111.0
2018-05-31 12:30:00,52.66,52.7,52.64,52.7,34354.0,41.1497,41.181,41.1341,41.181,34354.0
2018-05-31 12:40:00,52.7,52.72,52.66,52.72,53547.0,41.181,41.1966,41.1497,41.1966,53547.0
2018-05-31 12:50:00,52.73,52.73,52.64,52.69,45329.0,41.2044,41.2044,41.1341,41.1732,45329.0
2018-05-31 13:00:00,52.68,52.7,52.59,52.63,53025.0,41.1653,41.181,41.095,41.1263,53025.0
2018-05-31 13:10:00,52.63,52.68,52.62,52.65,28966.0,41.1263,41.1653,41.1185,41.1419,28966.0
2018-05-31 13:20:00,52.64,52.73,52.63,52.68,33072.0,41.1341,41.2044,41.1263,41.1653,33072.0
2018-05-31 13:30:00,52.68,52.73,52.65,52.72,42010.0,41.1653,41.2044,41.1419,41.1966,42010.0
2018-05-31 13:40:00,52.73,52.79,52.73,52.75,40284.0,41.2044,41.2513,41.2044,41.22,40284.0
2018-05-31 13:50:00,52.74,52.75,52.57,52.6,60235.0,41.2122,41.22,41.0794,41.1028,60235.0
2018-05-31 14:00:00,52.6,52.6,52.54,52.59,78043.0,41.1028,41.1028,41.0559,41.095,78043.0
2018-05-31 14:10:00,52.59,52.66,52.57,52.61,77901.0,41.095,41.1497,41.0794,41.1106,77901.0
2018-05-31 14:20:00,52.61,52.64,52.56,52.57,44622.0,41.1106,41.1341,41.0716,41.0794,44622.0
2018-05-31 14:30:00,52.56,52.6,52.53,52.54,69790.0,41.0716,41.1028,41.0481,41.0559,69790.0
2018-05-31 14:40:00,52.53,52.59,52.52,52.53,59361.0,41.0481,41.095,41.0403,41.0481,59361.0
2018-05-31 14:50:00,52.54,52.62,52.52,52.57,80735.0,41.0559,41.1185,41.0403,41.0794,80735.0
2018-05-31 15:00:00,52.58,52.65,52.53,52.62,72332.0,41.0872,41.1419,41.0481,41.1185,72332.0
2018-05-31 15:10:00,52.61,52.63,52.51,52.54,125609.0,41.1106,41.1263,41.0325,41.0559,125609.0
2018-05-31 15:20:00,52.55,52.57,52.48,52.57,92393.0,41.0638,41.0794,41.0091,41.0794,92393.0
2018-05-31 15:30:00,52.56,52.63,52.46,52.62,184907.0,41.0716,41.1263,40.9934,41.1185,184907.0
2018-05-31 15:40:00,52.62,52.69,52.49,52.56,248388.0,41.1185,41.1732,41.0169,41.0716,248388.0
2018-05-31 15:50:00,52.56,52.72,52.5,52.6,861173.0,41.0716,41.1966,41.0247,41.1028,861173.0
2018-06-01 09:30:00,52.91,52.93,52.71,52.73,197333.0,41.3451,41.3607,41.1888,41.2044,197333.0
2018-06-01 09:40:00,52.73,52.87,52.7,52.86,119773.0,41.2044,41.3138,41.181,41.306,119773.0
2018-06-01 09:50:00,52.85,53.02,52.81,52.99,105346.0,41.2982,41.431,41.2669,41.4076,105346.0
2018-06-01 10:00:00,52.99,53.08,52.98,53.02,131171.0,41.4076,41.4779,41.3998,41.431,131171.0
2018-06-01 10:10:00,53.02,53.07,52.91,52.99,135959.0,41.431,41.4701,41.3451,41.4076,135959.0
2018-06-01 10:20:00,53.0,53.1,52.99,53.04,150369.0,41.4154,41.4935,41.4076,41.4467,150369.0
2018-06-01 10:30:00,53.03,53.21,53.02,53.2,148115.0,41.4388,41.5795,41.431,41.5717,148115.0
2018-06-01 10:40:00,53.2,53.39,53.17,53.38,169509.0,41.5717,41.7202,41.5482,41.7123,169509.0
2018-06-01 10:50:00,53.37,53.39,53.3,53.38,232319.0,41.7045,41.7202,41.6498,41.7123,232319.0
2018-06-01 11:00:00,53.37,53.4,53.28,53.32,143615.0,41.7045,41.728,41.6342,41.6655,143615.0
2018-06-01 11:10:00,53.32,53.32,53.14,53.16,94431.0,41.6655,41.6655,41.5248,41.5404,94431.0
2018-06-01 11:20:00,53.17,53.19,53.06,53.06,81785.0,41.5482,41.5639,41.4623,41.4623,81785.0
2018-06-01 11:30:00,53.06,53.19,53.02,53.12,204480.0,41.4623,41.5639,41.431,41.5092,204480.0
2018-06-01 11:40:00,53.13,53.2,52.93,52.93,102240.0,41.517,41.5717,41.3607,41.3607,102240.0
2018-06-01 11:50:00,52.93,52.99,52.85,52.89,114048.0,41.3607,41.4076,41.2982,41.3294,114048.0
2018-06-01 12:00:00,52.9,52.99,52.85,52.98,187923.0,41.3373,41.4076,41.2982,41.3998,187923.0
2018-06-01 12:10:00,52.99,53.06,52.96,53.0,79781.0,41.4076,41.4623,41.3841,41.4154,79781.0
2018-06-01 12:20:00,53.01,53.04,52.94,52.94,50668.0,41.4232,41.4467,41.3685,41.3685,50668.0
2018-06-01 12:30:00,52.94,53.07,52.93,53.03,84275.0,41.3685,41.4701,41.3607,41.4388,84275.0
2018-06-01 12:40:00,53.04,53.08,53.01,53.04,67064.0,41.4467,41.4779,41.4232,41.4467,67064.0
2018-06-01 12:50:00,53.04,53.09,53.02,53.09,67253.0,41.4467,41.4857,41.431,41.4857,67253.0
2018-06-01 13:00:00,53.1,53.11,53.06,53.07,43810.0,41.4935,41.5014,41.4623,41.4701,43810.0
2018-06-01 13:10:00,53.07,53.08,52.97,52.97,53511.0,41.4701,41.4779,41.392,41.392,53511.0
2018-06-01 13:20:00,52.97,53.03,52.95,53.02,60087.0,41.392,41.4388,41.3763,41.431,60087.0
2018-06-01 13:30:00,53.03,53.05,52.96,52.97,55202.0,41.4388,41.4545,41.3841,41.392,55202.0
2018-06-01 13:40:00,52.97,52.98,52.87,52.95,418865.0,41.392,41.3998,41.3138,41.3763,418865.0
2018-06-01 13:50:00,52.96,53.08,52.95,53.04,120517.0,41.3841,41.4779,41.3763,41.4467,120517.0
2018-06-01 14:00:00,53.05,53.06,52.99,53.01,125317.0,41.4545,41.4623,41.4076,41.4232,125317.0
2018-06-01 14:10:00,53.01,53.03,52.98,53.01,59337.0,41.4232,41.4388,41.3998,41.4232,59337.0
2018-06-01 14:20:00,53.01,53.04,53.0,53.04,52370.0,41.4232,41.4467,41.4154,41.4467,52370.0
2018-06-01 14:30:00,53.03,53.05,52.98,53.01,54292.0,41.4388,41.4545,41.3998,41.4232,54292.0
2018-06-01 14:40:00,53.0,53.08,53.0,53.07,47477.0,41.4154,41.4779,41.4154,41.4701,47477.0
2018-06-01 14:50:00,53.07,53.12,53.03,53.06,52460.0,41.4701,41.5092,41.4388,41.4623,52460.0
2018-06-01 15:00:00,53.06,53.07,53.0,53.01,86591.0,41.4623,41.4701,41.4154,41.4232,86591.0
2018-06-01 15:10:00,53.01,53.03,52.98,53.0,120612.0,41.4232,41.4388,41.3998,41.4154,120612.0
2018-06-01 15:20:00,53.01,53.06,53.0,53.04,84015.0,41.4232,41.4623,41.4154,41.4467,84015.0
2018-06-01 15:30:00,53.03,53.12,53.03,53.09,104572.0,41.4388,41.5092,41.4388,41.4857,104572.0
2018-06-01 15:40:00,53.09,53.1,53.02,53.02,151967.0,41.4857,41.4935,41.431,41.431,151967.0
2018-06-01 15:50:00,53.02,53.16,53.0,53.13,596443.0,41.431,41.5404,41.4154,41.517,596443.0
2018-06-04 09:30:00,52.32,52.4,51.2,51.29,771228.0,40.884,40.9465,40.0088,40.0792,771228.0
2018-06-04 09:40:00,51.31,51.49,50.95,51.2,750130.0,40.0948,40.2354,39.8135,40.0088,750130.0
2018-06-04 09:50:00,51.19,51.2,50.8,51.06,465174.0,40.001,40.0088,39.6963,39.8994,465174.0
2018-06-04 10:00:00,51.06,51.15,50.95,51.03,449235.0,39.8994,39.9698,39.8135,39.876,449235.0
2018-06-04 10:10:00,51.03,51.06,50.68,50.69,646838.0,39.876,39.8994,39.6025,39.6103,646838.0
2018-06-04 10:20:00,50.7,50.86,50.64,50.74,543805.0,39.6181,39.7432,39.5712,39.6494,543805.0
2018-06-04 10:30:00,50.73,50.73,50.32,50.48,637367.0,39.6416,39.6416,39.3212,39.4462,637367.0
2018-06-04 10:40:00,50.48,50.53,50.15,50.15,334223.0,39.4462,39.4853,39.1883,39.1883,334223.0
2018-06-04 10:50:00,50.16,50.35,50.01,50.26,676244.0,39.1962,39.3446,39.0789,39.2743,676244.0
2018-06-04 11:00:00,50.26,50.31,50.1,50.25,449057.0,39.2743,39.3134,39.1493,39.2665,449057.0
2018-06-04 11:10:00,50.25,50.31,49.97,50.07,455559.0,39.2665,39.3134,39.0477,39.1258,455559.0
2018-06-04 11:20:00,50.08,50.21,50.01,50.04,415939.0,39.1336,39.2352,39.0789,39.1024,415939.0
2018-06-04 11:30:00,50.02,50.2,49.98,50.16,315905.0,39.0868,39.2274,39.0555,39.1962,315905.0
2018-06-04 11:40:00,50.17,50.63,50.16,50.6,467445.0,39.204,39.5634,39.1962,39.54,467445.0
2018-06-04 11:50:00,50.61,50.65,50.52,50.59,249248.0,39.5478,39.5791,39.4775,39.5322,249248.0
2018-06-04 12:00:00,50.6,50.61,50.47,50.56,291745.0,39.54,39.5478,39.4384,39.5087,291745.0
2018-06-04 12:10:00,50.56,50.93,50.47,50.9,355437.0,39.5087,39.7979,39.4384,39.7744,355437.0
2018-06-04 12:20:00,50.89,50.95,50.82,50.83,192333.0,39.7666,39.8135,39.7119,39.7197,192333.0
2018-06-04 12:30:00,50.83,50.91,50.63,50.64,225113.0,39.7197,39.7822,39.5634,39.5712,225113.0
2018-06-04 12:40:00,50.64,50.87,50.6,50.86,128212.0,39.5712,39.751,39.54,39.7432,128212.0
2018-06-04 12:50:00,50.85,50.87,50.79,50.83,113203.0,39.7353,39.751,39.6885,39.7197,113203.0
2018-06-04 13:00:00,50.83,50.91,50.82,50.87,117962.0,39.7197,39.7822,39.7119,39.751,117962.0
2018-06-04 13:10:00,50.87,50.95,50.86,50.94,112792.0,39.751,39.8135,39.7432,39.8057,112792.0
2018-06-04 13:20:00,50.94,50.94,50.81,50.82,79827.0,39.8057,39.8057,39.7041,39.7119,79827.0
2018-06-04 13:30:00,50.83,50.83,50.77,50.81,112147.0,39.7197,39.7197,39.6728,39.7041,112147.0
2018-06-04 13:40:00,50.81,50.85,50.8,50.85,115349.0,39.7041,39.7353,39.6963,39.7353,115349.0
2018-06-04 13:50:00,50.84,51.21,50.84,51.18,372029.0,39.7275,40.0166,39.7275,39.9932,372029.0
2018-06-04 14:00:00,51.18,51.22,51.1,51.21,253541.0,39.9932,40.0245,39.9307,40.0166,253541.0
2018-06-04 14:10:00,51.21,51.3,51.16,51.29,145242.0,40.0166,40.087,39.9776,40.0792,145242.0
2018-06-04 14:20:00,51.3,51.42,51.29,51.38,261064.0,40.087,40.1807,40.0792,40.1495,261064.0
2018-06-04 14:30:00,51.38,51.6,51.35,51.56,308413.0,40.1495,40.3214,40.126,40.2901,308413.0
2018-06-04 14:40:00,51.56,51.57,51.4,51.49,165307.0,40.2901,40.298,40.1651,40.2354,165307.0
2018-06-04 14:50:00,51.48,51.54,51.46,51.48,139593.0,40.2276,40.2745,40.212,40.2276,139593.0
2018-06-04 15:00:00,51.47,51.54,51.41,51.53,188149.0,40.2198,40.2745,40.1729,40.2667,188149.0
2018-06-04 15:10:00,51.53,51.53,51.45,51.46,158795.0,40.2667,40.2667,40.2042,40.212,158795.0
2018-06-04 15:20:00,51.47,51.47,51.41,51.45,138267.0,40.2198,40.2198,40.1729,40.2042,138267.0
2018-06-04 15:30:00,51.46,51.46,51.29,51.32,270675.0,40.212,40.212,40.0792,40.1026,270675.0
2018-06-04 15:40:00,51.31,51.5,51.31,51.48,383798.0,40.0948,40.2433,40.0948,40.2276,383798.0
2018-06-04 15:50:00,51.49,51.51,51.36,51.45,882383.0,40.2354,40.2511,40.1339,40.2042,882383.0
2018-06-05 09:30:00,51.4,51.89,51.34,51.8,316518.0,40.1651,40.548,40.1182,40.4777,316518.0
2018-06-05 09:40:00,51.8,51.94,51.75,51.89,304978.0,40.4777,40.5871,40.4386,40.548,304978.0
2018-06-05 09:50:00,51.89,52.0,51.72,51.78,343941.0,40.548,40.634,40.4152,40.4621,343941.0
2018-06-05 10:00:00,51.78,51.81,51.61,51.8,213088.0,40.4621,40.4855,40.3292,40.4777,213088.0
2018-06-05 10:10:00,51.79,51.85,51.66,51.81,159504.0,40.4699,40.5168,40.3683,40.4855,159504.0
2018-06-05 10:20:00,51.82,51.85,51.61,51.65,134780.0,40.4933,40.5168,40.3292,40.3605,134780.0
2018-06-05 10:30:00,51.66,51.73,51.48,51.55,185570.0,40.3683,40.423,40.2276,40.2823,185570.0
2018-06-05 10:40:00,51.55,51.56,51.42,51.46,135559.0,40.2823,40.2901,40.1807,40.212,135559.0
2018-06-05 10:50:00,51.47,51.51,51.43,51.46,96441.0,40.2198,40.2511,40.1886,40.212,96441.0
2018-06-05 11:00:00,51.47,51.54,51.3,51.3,147899.0,40.2198,40.2745,40.087,40.087,147899.0
2018-06-05 11:10:00,51.31,51.45,51.27,51.4,148746.0,40.0948,40.2042,40.0635,40.1651,148746.0
2018-06-05 11:20:00,51.39,51.45,51.33,51.38,87999.0,40.1573,40.2042,40.1104,40.1495,87999.0
2018-06-05 11:30:00,51.38,51.53,51.38,51.48,104800.0,40.1495,40.2667,40.1495,40.2276,104800.0
2018-06-05 11:40:00,51.47,51.54,51.39,51.53,178934.0,40.2198,40.2745,40.1573,40.2667,178934.0
2018-06-05 11:50:00,51.53,51.63,51.48,51.63,97164.0,40.2667,40.3448,40.2276,40.3448,97164.0
2018-06-05 12:00:00,51.63,51.85,51.6,51.84,213192.0,40.3448,40.5168,40.3214,40.5089,213192.0
2018-06-05 12:10:00,51.84,51.92,51.79,51.9,113528.0,40.5089,40.5715,40.4699,40.5558,113528.0
2018-06-05 12:20:00,51.89,51.94,51.86,51.91,94202.0,40.548,40.5871,40.5246,40.5636,94202.0
2018-06-05 12:30:00,51.91,51.93,51.81,51.82,78457.0,40.5636,40.5793,40.4855,40.4933,78457.0
2018-06-05 12:40:00,51.82,51.92,51.76,51.84,97393.0,40.4933,40.5715,40.4464,40.5089,97393.0
2018-06-05 12:50:00,51.83,51.84,51.75,51.79,98895.0,40.5011,40.5089,40.4386,40.4699,98895.0
2018-06-05 13:00:00,51.78,51.99,51.78,51.98,116772.0,40.4621,40.6262,40.4621,40.6183,116772.0
2018-06-05 13:10:00,51.98,51.99,51.93,51.93,81124.0,40.6183,40.6262,40.5793,40.5793,81124.0
2018-06-05 13:20:00,51.93,51.98,51.93,51.94,106819.0,40.5793,40.6183,40.5793,40.5871,106819.0
2018-06-05 13:30:00,51.93,51.97,51.87,51.96,85725.0,40.5793,40.6105,40.5324,40.6027,85725.0
2018-06-05 13:40:00,51.95,52.13,51.92,52.12,139633.0,40.5949,40.7356,40.5715,40.7277,139633.0
2018-06-05 13:50:00,52.11,52.15,51.99,52.13,127847.0,40.7199,40.7512,40.6262,40.7356,127847.0
2018-06-05 14:00:00,52.14,52.15,52.07,52.11,77844.0,40.7434,40.7512,40.6887,40.7199,77844.0
2018-06-05 14:10:00,52.11,52.18,52.04,52.09,105442.0,40.7199,40.7746,40.6652,40.7043,105442.0
2018-06-05 14:20:00,52.09,52.13,52.04,52.06,113682.0,40.7043,40.7356,40.6652,40.6809,113682.0
2018-06-05 14:30:00,52.07,52.08,52.01,52.06,142198.0,40.6887,40.6965,40.6418,40.6809,142198.0
2018-06-05 14:40:00,52.06,52.07,52.01,52.01,80108.0,40.6809,40.6887,40.6418,40.6418,80108.0
2018-06-05 14:50:00,52.02,52.06,51.98,52.02,78440.0,40.6496,40.6809,40.6183,40.6496,78440.0
2018-06-05 15:00:00,52.02,52.02,51.87,51.89,114393.0,40.6496,40.6496,40.5324,40.548,114393.0
2018-06-05 15:10:00,51.88,51.94,51.88,51.89,126345.0,40.5402,40.5871,40.5402,40.548,126345.0
2018-06-05 15:20:00,51.89,51.93,51.86,51.87,114342.0,40.548,40.5793,40.5246,40.5324,114342.0
2018-06-05 15:30:00,51.86,51.88,51.75,51.83,230800.0,40.5246,40.5402,40.4386,40.5011,230800.0
2018-06-05 15:40:00,51.82,51.91,51.78,51.9,241244.0,40.4933,40.5636,40.4621,40.5558,241244.0
2018-06-05 15:50:00,51.89,51.92,51.84,51.92,524196.0,40.548,40.5715,40.5089,40.5715,524196.0
2018-06-06 09:30:00,52.02,52.04,51.68,51.87,193448.0,40.6496,40.6652,40.3839,40.5324,193448.0
2018-06-06 09:40:00,51.88,52.01,51.82,51.87,154315.0,40.5402,40.6418,40.4933,40.5324,154315.0
2018-06-06 09:50:00,51.87,52.1,51.87,52.1,114982.0,40.5324,40.7121,40.5324,40.7121,114982.0
2018-06-06 10:00:00,52.09,52.45,52.02,52.39,360720.0,40.7043,40.9856,40.6496,40.9387,360720.0
2018-06-06 10:10:00,52.39,52.47,52.39,52.45,121706.0,40.9387,41.0012,40.9387,40.9856,121706.0
2018-06-06 10:20:00,52.46,52.64,52.46,52.6,132949.0,40.9934,41.1341,40.9934,41.1028,132949.0
2018-06-06 10:30:00,52.59,52.84,52.59,52.75,226759.0,41.095,41.2904,41.095,41.22,226759.0
2018-06-06 10:40:00,52.74,52.81,52.69,52.74,115289.0,41.2122,41.2669,41.1732,41.2122,115289.0
2018-06-06 10:50:00,52.74,52.95,52.74,52.95,154673.0,41.2122,41.3763,41.2122,41.3763,154673.0
2018-06-06 11:00:00,52.94,52.96,52.82,52.86,146598.0,41.3685,41.3841,41.2747,41.306,146598.0
2018-06-06 11:10:00,52.86,52.9,52.82,52.88,333068.0,41.306,41.3373,41.2747,41.3216,333068.0
2018-06-06 11:20:00,52.88,52.91,52.87,52.89,107388.0,41.3216,41.3451,41.3138,41.3294,107388.0
2018-06-06 11:30:00,52.89,52.89,52.55,52.58,160046.0,41.3294,41.3294,41.0638,41.0872,160046.0
2018-06-06 11:40:00,52.59,52.7,52.58,52.63,78011.0,41.095,41.181,41.0872,41.1263,78011.0
2018-06-06 11:50:00,52.62,52.66,52.5,52.58,90486.0,41.1185,41.1497,41.0247,41.0872,90486.0
2018-06-06 12:00:00,52.58,52.59,52.54,52.56,64433.0,41.0872,41.095,41.0559,41.0716,64433.0
2018-06-06 12:10:00,52.56,52.58,52.42,52.47,88668.0,41.0716,41.0872,40.9622,41.0012,88668.0
2018-06-06 12:20:00,52.47,52.51,52.45,52.5,42593.0,41.0012,41.0325,40.9856,41.0247,42593.0
2018-06-06 12:30:00,52.5,52.58,52.5,52.54,36491.0,41.0247,41.0872,41.0247,41.0559,36491.0
2018-06-06 12:40:00,52.55,52.6,52.52,52.56,48023.0,41.0638,41.1028,41.0403,41.0716,48023.0
2018-06-06 12:50:00,52.56,52.63,52.55,52.63,50852.0,41.0716,41.1263,41.0638,41.1263,50852.0
2018-06-06 13:00:00,52.62,52.63,52.54,52.55,48206.0,41.1185,41.1263,41.0559,41.0638,48206.0
2018-06-06 13:10:00,52.55,52.73,52.54,52.69,78552.0,41.0638,41.2044,41.0559,41.1732,78552.0
2018-06-06 13:20:00,52.69,52.75,52.67,52.73,239354.0,41.1732,41.22,41.1575,41.2044,239354.0
2018-06-06 13:30:00,52.72,52.87,52.71,52.84,78161.0,41.1966,41.3138,41.1888,41.2904,78161.0
2018-06-06 13:40:00,52.84,52.85,52.79,52.85,67500.0,41.2904,41.2982,41.2513,41.2982,67500.0
2018-06-06 13:50:00,52.84,52.89,52.81,52.82,58296.0,41.2904,41.3294,41.2669,41.2747,58296.0
2018-06-06 14:00:00,52.82,52.88,52.81,52.86,63319.0,41.2747,41.3216,41.2669,41.306,63319.0
2018-06-06 14:10:00,52.86,52.88,52.84,52.87,128289.0,41.306,41.3216,41.2904,41.3138,128289.0
2018-06-06 14:20:00,52.87,52.97,52.86,52.91,138110.0,41.3138,41.392,41.306,41.3451,138110.0
2018-06-06 14:30:00,52.91,52.95,52.89,52.89,123827.0,41.3451,41.3763,41.3294,41.3294,123827.0
2018-06-06 14:40:00,52.9,52.91,52.82,52.83,341204.0,41.3373,41.3451,41.2747,41.2826,341204.0
2018-06-06 14:50:00,52.84,52.86,52.76,52.83,166634.0,41.2904,41.306,41.2279,41.2826,166634.0
2018-06-06 15:00:00,52.84,52.84,52.75,52.76,148270.0,41.2904,41.2904,41.22,41.2279,148270.0
2018-06-06 15:10:00,52.76,52.79,52.65,52.7,132940.0,41.2279,41.2513,41.1419,41.181,132940.0
2018-06-06 15:20:00,52.7,52.8,52.7,52.77,134759.0,41.181,41.2591,41.181,41.2357,134759.0
2018-06-06 15:30:00,52.77,52.77,52.69,52.72,193090.0,41.2357,41.2357,41.1732,41.1966,193090.0
2018-06-06 15:40:00,52.72,52.79,52.71,52.79,250163.0,41.1966,41.2513,41.1888,41.2513,250163.0
2018-06-06 15:50:00,52.79,52.93,52.78,52.92,556884.0,41.2513,41.3607,41.2435,41.3529,556884.0
2018-06-07 09:30:00,52.95,53.09,52.71,52.71,243465.0,41.3763,41.4857,41.1888,41.1888,243465.0
2018-06-07 09:40:00,52.71,52.89,52.7,52.84,172827.0,41.1888,41.3294,41.181,41.2904,172827.0
2018-06-07 09:50:00,52.83,52.93,52.54,52.63,178191.0,41.2826,41.3607,41.0559,41.1263,178191.0
2018-06-07 10:00:00,52.61,52.67,52.46,52.48,140294.0,41.1106,41.1575,40.9934,41.0091,140294.0
2018-06-07 10:10:00,52.48,52.65,52.4,52.6,122296.0,41.0091,41.1419,40.9465,41.1028,122296.0
2018-06-07 10:20:00,52.6,52.65,52.55,52.58,120724.0,41.1028,41.1419,41.0638,41.0872,120724.0
2018-06-07 10:30:00,52.59,52.59,52.51,52.58,71519.0,41.095,41.095,41.0325,41.0872,71519.0
2018-06-07 10:40:00,52.58,52.63,52.56,52.61,70910.0,41.0872,41.1263,41.0716,41.1106,70910.0
2018-06-07 10:50:00,52.62,52.63,52.51,52.53,79305.0,41.1185,41.1263,41.0325,41.0481,79305.0
2018-06-07 11:00:00,52.54,52.59,52.41,52.51,117608.0,41.0559,41.095,40.9544,41.0325,117608.0
2018-06-07 11:10:00,52.51,52.63,52.5,52.58,133868.0,41.0325,41.1263,41.0247,41.0872,133868.0
2018-06-07 11:20:00,52.58,52.62,52.57,52.6,57975.0,41.0872,41.1185,41.0794,41.1028,57975.0
2018-06-07 11:30:00,52.6,52.63,52.6,52.63,66113.0,41.1028,41.1263,41.1028,41.1263,66113.0
2018-06-07 11:40:00,52.62,52.72,52.62,52.64,77064.0,41.1185,41.1966,41.1185,41.1341,77064.0
2018-06-07 11:50:00,52.64,52.67,52.58,52.64,53749.0,41.1341,41.1575,41.0872,41.1341,53749.0
2018-06-07 12:00:00,52.64,52.7,52.61,52.67,57980.0,41.1341,41.181,41.1106,41.1575,57980.0
2018-06-07 12:10:00,52.68,52.73,52.67,52.69,59691.0,41.1653,41.2044,41.1575,41.1732,59691.0
2018-06-07 12:20:00,52.68,52.75,52.65,52.69,75531.0,41.1653,41.22,41.1419,41.1732,75531.0
2018-06-07 12:30:00,52.69,52.7,52.6,52.61,72972.0,41.1732,41.181,41.1028,41.1106,72972.0
2018-06-07 12:40:00,52.61,52.62,52.58,52.61,38747.0,41.1106,41.1185,41.0872,41.1106,38747.0
2018-06-07 12:50:00,52.62,52.69,52.59,52.68,79165.0,41.1185,41.1732,41.095,41.1653,79165.0
2018-06-07 13:00:00,52.67,52.73,52.66,52.68,51866.0,41.1575,41.2044,41.1497,41.1653,51866.0
2018-06-07 13:10:00,52.68,52.69,52.59,52.61,41634.0,41.1653,41.1732,41.095,41.1106,41634.0
2018-06-07 13:20:00,52.61,52.65,52.59,52.59,39543.0,41.1106,41.1419,41.095,41.095,39543.0
2018-06-07 13:30:00,52.58,52.66,52.54,52.55,83561.0,41.0872,41.1497,41.0559,41.0638,83561.0
2018-06-07 13:40:00,52.56,52.66,52.55,52.65,60373.0,41.0716,41.1497,41.0638,41.1419,60373.0
2018-06-07 13:50:00,52.65,52.65,52.52,52.52,54456.0,41.1419,41.1419,41.0403,41.0403,54456.0
2018-06-07 14:00:00,52.53,52.57,52.46,52.51,80703.0,41.0481,41.0794,40.9934,41.0325,80703.0
2018-06-07 14:10:00,52.51,52.54,52.48,52.53,48851.0,41.0325,41.0559,41.0091,41.0481,48851.0
2018-06-07 14:20:00,52.52,52.55,52.49,52.55,55375.0,41.0403,41.0638,41.0169,41.0638,55375.0
2018-06-07 14:30:00,52.55,52.58,52.53,52.56,58125.0,41.0638,41.0872,41.0481,41.0716,58125.0
2018-06-07 14:40:00,52.55,52.6,52.52,52.58,95135.0,41.0638,41.1028,41.0403,41.0872,95135.0
2018-06-07 14:50:00,52.58,52.59,52.53,52.54,40045.0,41.0872,41.095,41.0481,41.0559,40045.0
2018-06-07 15:00:00,52.54,52.56,52.47,52.48,96742.0,41.0559,41.0716,41.0012,41.0091,96742.0
2018-06-07 15:10:00,52.47,52.51,52.46,52.5,135202.0,41.0012,41.0325,40.9934,41.0247,135202.0
2018-06-07 15:20:00,52.5,52.61,52.49,52.57,194420.0,41.0247,41.1106,41.0169,41.0794,194420.0
2018-06-07 15:30:00,52.56,52.58,52.54,52.57,151385.0,41.0716,41.0872,41.0559,41.0794,151385.0
2018-06-07 15:40:00,52.57,52.63,52.55,52.56,219035.0,41.0794,41.1263,41.0638,41.0716,219035.0
2018-06-07 15:50:00,52.57,52.69,52.53,52.6,643966.0,41.0794,41.1732,41.0481,41.1028,643966.0
2018-06-08 09:30:00,52.62,53.07,52.62,53.0,211343.0,41.1185,41.4701,41.1185,41.4154,211343.0
2018-06-08 09:40:00,52.98,52.98,52.8,52.85,159077.0,41.3998,41.3998,41.2591,41.2982,159077.0
2018-06-08 09:50:00,52.85,52.85,52.59,52.74,280734.0,41.2982,41.2982,41.095,41.2122,280734.0
2018-06-08 10:00:00,52.84,52.94,52.78,52.85,87031.0,41.2904,41.3685,41.2435,41.2982,87031.0
2018-06-08 10:10:00,52.85,52.96,52.83,52.95,69476.0,41.2982,41.3841,41.2826,41.3763,69476.0
2018-06-08 10:20:00,52.94,52.97,52.9,52.91,42894.0,41.3685,41.392,41.3373,41.3451,42894.0
2018-06-08 10:30:00,52.91,52.94,52.79,52.8,62843.0,41.3451,41.3685,41.2513,41.2591,62843.0
2018-06-08 10:40:00,52.81,52.9,52.79,52.89,51328.0,41.2669,41.3373,41.2513,41.3294,51328.0
2018-06-08 10:50:00,52.89,53.0,52.89,52.98,70512.0,41.3294,41.4154,41.3294,41.3998,70512.0
2018-06-08 11:00:00,52.98,53.05,52.98,53.01,79989.0,41.3998,41.4545,41.3998,41.4232,79989.0
2018-06-08 11:10:00,53.01,53.07,52.99,52.99,107943.0,41.4232,41.4701,41.4076,41.4076,107943.0
2018-06-08 11:20:00,53.0,53.05,52.89,52.96,143002.0,41.4154,41.4545,41.3294,41.3841,143002.0
2018-06-08 11:30:00,52.96,52.98,52.93,52.93,65585.0,41.3841,41.3998,41.3607,41.3607,65585.0
2018-06-08 11:40:00,52.94,52.96,52.91,52.96,53565.0,41.3685,41.3841,41.3451,41.3841,53565.0
2018-06-08 11:50:00,52.96,52.98,52.91,52.96,54988.0,41.3841,41.3998,41.3451,41.3841,54988.0
2018-06-08 12:00:00,52.96,53.02,52.94,53.02,94291.0,41.3841,41.431,41.3685,41.431,94291.0
2018-06-08 12:10:00,53.02,53.03,52.97,53.02,64174.0,41.431,41.4388,41.392,41.431,64174.0
2018-06-08 12:20:00,53.02,53.1,53.01,53.09,46439.0,41.431,41.4935,41.4232,41.4857,46439.0
2018-06-08 12:30:00,53.09,53.1,53.06,53.07,37690.0,41.4857,41.4935,41.4623,41.4701,37690.0
2018-06-08 12:40:00,53.06,53.07,53.04,53.04,31279.0,41.4623,41.4701,41.4467,41.4467,31279.0
2018-06-08 12:50:00,53.05,53.09,53.02,53.03,43609.0,41.4545,41.4857,41.431,41.4388,43609.0
2018-06-08 13:00:00,53.03,53.04,52.95,52.98,50110.0,41.4388,41.4467,41.3763,41.3998,50110.0
2018-06-08 13:10:00,52.99,53.05,52.98,53.04,35157.0,41.4076,41.4545,41.3998,41.4467,35157.0
2018-06-08 13:20:00,53.04,53.07,53.02,53.05,39284.0,41.4467,41.4701,41.431,41.4545,39284.0
2018-06-08 13:30:00,53.04,53.05,52.99,53.01,37553.0,41.4467,41.4545,41.4076,41.4232,37553.0
2018-06-08 13:40:00,53.01,53.06,52.99,53.05,36917.0,41.4232,41.4623,41.4076,41.4545,36917.0
2018-06-08 13:50:00,53.05,53.06,52.98,53.01,66299.0,41.4545,41.4623,41.3998,41.4232,66299.0
2018-06-08 14:00:00,53.01,53.07,53.01,53.06,22661.0,41.4232,41.4701,41.4232,41.4623,22661.0
2018-06-08 14:10:00,53.05,53.18,53.05,53.15,95364.0,41.4545,41.5561,41.4545,41.5326,95364.0
2018-06-08 14:20:00,53.15,53.22,53.11,53.22,143276.0,41.5326,41.5873,41.5014,41.5873,143276.0
2018-06-08 14:30:00,53.22,53.22,53.09,53.15,76032.0,41.5873,41.5873,41.4857,41.5326,76032.0
2018-06-08 14:40:00,53.14,53.17,53.12,53.13,58146.0,41.5248,41.5482,41.5092,41.517,58146.0
2018-06-08 14:50:00,53.14,53.17,53.1,53.11,44110.0,41.5248,41.5482,41.4935,41.5014,44110.0
2018-06-08 15:00:00,53.11,53.15,53.1,53.13,92062.0,41.5014,41.5326,41.4935,41.517,92062.0
2018-06-08 15:10:00,53.13,53.17,53.1,53.11,138920.0,41.517,41.5482,41.4935,41.5014,138920.0
2018-06-08 15:20:00,53.12,53.18,53.11,53.16,88712.0,41.5092,41.5561,41.5014,41.5404,88712.0
2018-06-08 15:30:00,53.16,53.2,53.14,53.17,88251.0,41.5404,41.5717,41.5248,41.5482,88251.0
2018-06-08 15:40:00,53.16,53.17,53.08,53.08,138159.0,41.5404,41.5482,41.4779,41.4779,138159.0
2018-06-08 15:50:00,53.09,53.17,53.04,53.16,485125.0,41.4857,41.5482,41.4467,41.5404,485125.0
2018-06-11 09:30:00,53.3,53.46,53.08,53.11,208699.0,41.6498,41.7749,41.4779,41.5014,208699.0
2018-06-11 09:40:00,53.12,53.25,53.07,53.12,138618.0,41.5092,41.6108,41.4701,41.5092,138618.0
2018-06-11 09:50:00,53.11,53.11,52.86,53.05,169450.0,41.5014,41.5014,41.306,41.4545,169450.0
2018-06-11 10:00:00,53.05,53.19,52.98,53.11,111258.0,41.4545,41.5639,41.3998,41.5014,111258.0
2018-06-11 10:10:00,53.11,53.22,53.1,53.21,105150.0,41.5014,41.5873,41.4935,41.5795,105150.0
2018-06-11 10:20:00,53.21,53.27,53.18,53.27,180500.0,41.5795,41.6264,41.5561,41.6264,180500.0
2018-06-11 10:30:00,53.26,53.32,53.2,53.22,91237.0,41.6186,41.6655,41.5717,41.5873,91237.0
2018-06-11 10:40:00,53.23,53.35,53.23,53.31,57528.0,41.5951,41.6889,41.5951,41.6576,57528.0
2018-06-11 10:50:00,53.32,53.43,53.29,53.41,70341.0,41.6655,41.7514,41.642,41.7358,70341.0
2018-06-11 11:00:00,53.42,53.49,53.39,53.45,95359.0,41.7436,41.7983,41.7202,41.767,95359.0
2018-06-11 11:10:00,53.46,53.5,53.44,53.46,104357.0,41.7749,41.8061,41.7592,41.7749,104357.0
2018-06-11 11:20:00,53.46,53.46,53.38,53.41,87364.0,41.7749,41.7749,41.7123,41.7358,87364.0
2018-06-11 11:30:00,53.41,53.5,53.41,53.47,111844.0,41.7358,41.8061,41.7358,41.7827,111844.0
2018-06-11 11:40:00,53.47,53.5,53.45,53.48,81286.0,41.7827,41.8061,41.767,41.7905,81286.0
2018-06-11 11:50:00,53.48,53.49,53.44,53.48,60560.0,41.7905,41.7983,41.7592,41.7905,60560.0
2018-06-11 12:00:00,53.49,53.49,53.41,53.41,51235.0,41.7983,41.7983,41.7358,41.7358,51235.0
2018-06-11 12:10:00,53.42,53.44,53.38,53.41,60427.0,41.7436,41.7592,41.7123,41.7358,60427.0
2018-06-11 12:20:00,53.42,53.45,53.38,53.4,48016.0,41.7436,41.767,41.7123,41.728,48016.0
2018-06-11 12:30:00,53.4,53.42,53.37,53.4,40966.0,41.728,41.7436,41.7045,41.728,40966.0
2018-06-11 12:40:00,53.39,53.4,53.32,53.36,72461.0,41.7202,41.728,41.6655,41.6967,72461.0
2018-06-11 12:50:00,53.36,53.38,53.33,53.36,85455.0,41.6967,41.7123,41.6733,41.6967,85455.0
2018-06-11 13:00:00,53.36,53.37,53.28,53.33,88881.0,41.6967,41.7045,41.6342,41.6733,88881.0
2018-06-11 13:10:00,53.33,53.44,53.33,53.35,86740.0,41.6733,41.7592,41.6733,41.6889,86740.0
2018-06-11 13:20:00,53.34,53.42,53.34,53.4,53684.0,41.6811,41.7436,41.6811,41.728,53684.0
2018-06-11 13:30:00,53.4,53.47,53.39,53.47,53942.0,41.728,41.7827,41.7202,41.7827,53942.0
2018-06-11 13:40:00,53.46,53.47,53.4,53.4,56150.0,41.7749,41.7827,41.728,41.728,56150.0
2018-06-11 13:50:00,53.4,53.42,53.39,53.4,39013.0,41.728,41.7436,41.7202,41.728,39013.0
2018-06-11 14:00:00,53.4,53.42,53.32,53.33,78767.0,41.728,41.7436,41.6655,41.6733,78767.0
2018-06-11 14:10:00,53.33,53.36,53.3,53.34,43408.0,41.6733,41.6967,41.6498,41.6811,43408.0
2018-06-11 14:20:00,53.33,53.35,53.29,53.3,42837.0,41.6733,41.6889,41.642,41.6498,42837.0
2018-06-11 14:30:00,53.3,53.35,53.28,53.3,39731.0,41.6498,41.6889,41.6342,41.6498,39731.0
2018-06-11 14:40:00,53.29,53.32,53.24,53.25,61096.0,41.642,41.6655,41.6029,41.6108,61096.0
2018-06-11 14:50:00,53.25,53.3,53.24,53.3,53604.0,41.6108,41.6498,41.6029,41.6498,53604.0
2018-06-11 15:00:00,53.29,53.31,53.28,53.3,66360.0,41.642,41.6576,41.6342,41.6498,66360.0
2018-06-11 15:10:00,53.3,53.34,53.28,53.29,83538.0,41.6498,41.6811,41.6342,41.642,83538.0
2018-06-11 15:20:00,53.29,53.4,53.27,53.37,188579.0,41.642,41.728,41.6264,41.7045,188579.0
2018-06-11 15:30:00,53.38,53.38,53.26,53.27,117106.0,41.7123,41.7123,41.6186,41.6264,117106.0
2018-06-11 15:40:00,53.26,53.27,53.23,53.24,175791.0,41.6186,41.6264,41.5951,41.6029,175791.0
2018-06-11 15:50:00,53.25,53.25,53.1,53.13,473116.0,41.6108,41.6108,41.4935,41.517,473116.0
2018-06-12 09:30:00,53.14,53.28,53.03,53.25,115852.0,41.5248,41.6342,41.4388,41.6108,115852.0
2018-06-12 09:40:00,53.25,53.36,53.19,53.3,154118.0,41.6108,41.6967,41.5639,41.6498,154118.0
2018-06-12 09:50:00,53.3,53.3,53.16,53.22,149540.0,41.6498,41.6498,41.5404,41.5873,149540.0
2018-06-12 10:00:00,53.22,53.24,53.15,53.19,72107.0,41.5873,41.6029,41.5326,41.5639,72107.0
2018-06-12 10:10:00,53.19,53.24,53.18,53.21,94592.0,41.5639,41.6029,41.5561,41.5795,94592.0
2018-06-12 10:20:00,53.2,53.3,53.18,53.29,127177.0,41.5717,41.6498,41.5561,41.642,127177.0
2018-06-12 10:30:00,53.28,53.28,53.13,53.18,89326.0,41.6342,41.6342,41.517,41.5561,89326.0
2018-06-12 10:40:00,53.18,53.18,53.03,53.04,107314.0,41.5561,41.5561,41.4388,41.4467,107314.0
2018-06-12 10:50:00,53.03,53.05,52.98,53.01,74417.0,41.4388,41.4545,41.3998,41.4232,74417.0
2018-06-12 11:00:00,53.01,53.04,52.98,53.03,82247.0,41.4232,41.4467,41.3998,41.4388,82247.0
2018-06-12 11:10:00,53.03,53.11,53.02,53.1,83589.0,41.4388,41.5014,41.431,41.4935,83589.0
2018-06-12 11:20:00,53.11,53.15,53.06,53.12,112702.0,41.5014,41.5326,41.4623,41.5092,112702.0
2018-06-12 11:30:00,53.12,53.16,53.1,53.12,114820.0,41.5092,41.5404,41.4935,41.5092,114820.0
2018-06-12 11:40:00,53.12,53.22,53.11,53.17,119913.0,41.5092,41.5873,41.5014,41.5482,119913.0
2018-06-12 11:50:00,53.16,53.21,53.16,53.18,103928.0,41.5404,41.5795,41.5404,41.5561,103928.0
2018-06-12 12:00:00,53.18,53.21,53.18,53.2,79147.0,41.5561,41.5795,41.5561,41.5717,79147.0
2018-06-12 12:10:00,53.2,53.25,53.17,53.25,85310.0,41.5717,41.6108,41.5482,41.6108,85310.0
2018-06-12 12:20:00,53.25,53.25,53.12,53.19,77756.0,41.6108,41.6108,41.5092,41.5639,77756.0
2018-06-12 12:30:00,53.2,53.21,53.15,53.18,65463.0,41.5717,41.5795,41.5326,41.5561,65463.0
2018-06-12 12:40:00,53.17,53.2,53.17,53.2,40944.0,41.5482,41.5717,41.5482,41.5717,40944.0
2018-06-12 12:50:00,53.2,53.22,53.18,53.22,124475.0,41.5717,41.5873,41.5561,41.5873,124475.0
2018-06-12 13:00:00,53.22,53.23,53.19,53.2,108947.0,41.5873,41.5951,41.5639,41.5717,108947.0
2018-06-12 13:10:00,53.21,53.28,53.18,53.25,82198.0,41.5795,41.6342,41.5561,41.6108,82198.0
2018-06-12 13:20:00,53.26,53.3,53.22,53.27,72135.0,41.6186,41.6498,41.5873,41.6264,72135.0
2018-06-12 13:30:00,53.27,53.3,53.18,53.18,112331.0,41.6264,41.6498,41.5561,41.5561,112331.0
2018-06-12 13:40:00,53.18,53.21,53.15,53.18,57697.0,41.5561,41.5795,41.5326,41.5561,57697.0
2018-06-12 13:50:00,53.18,53.27,53.17,53.27,74315.0,41.5561,41.6264,41.5482,41.6264,74315.0
2018-06-12 14:00:00,53.27,53.27,53.22,53.25,68041.0,41.6264,41.6264,41.5873,41.6108,68041.0
2018-06-12 14:10:00,53.24,53.25,53.22,53.23,108597.0,41.6029,41.6108,41.5873,41.5951,108597.0
2018-06-12 14:20:00,53.23,53.25,53.18,53.19,140885.0,41.5951,41.6108,41.5561,41.5639,140885.0
2018-06-12 14:30:00,53.19,53.22,53.12,53.16,125489.0,41.5639,41.5873,41.5092,41.5404,125489.0
2018-06-12 14:40:00,53.16,53.17,53.06,53.12,91902.0,41.5404,41.5482,41.4623,41.5092,91902.0
2018-06-12 14:50:00,53.11,53.15,53.09,53.1,89808.0,41.5014,41.5326,41.4857,41.4935,89808.0
2018-06-12 15:00:00,53.11,53.19,53.11,53.16,86389.0,41.5014,41.5639,41.5014,41.5404,86389.0
2018-06-12 15:10:00,53.16,53.18,53.13,53.15,55893.0,41.5404,41.5561,41.517,41.5326,55893.0
2018-06-12 15:20:00,53.14,53.18,53.12,53.12,101712.0,41.5248,41.5561,41.5092,41.5092,101712.0
2018-06-12 15:30:00,53.13,53.15,53.1,53.11,142791.0,41.517,41.5326,41.4935,41.5014,142791.0
2018-06-12 15:40:00,53.11,53.13,53.04,53.13,154172.0,41.5014,41.517,41.4467,41.517,154172.0
2018-06-12 15:50:00,53.13,53.21,53.02,53.12,864543.0,41.517,41.5795,41.431,41.5092,864543.0
2018-06-13 09:30:00,53.35,53.84,53.24,53.73,295694.0,41.6889,42.0718,41.6029,41.9858,295694.0
2018-06-13 09:40:00,53.75,54.14,53.61,54.05,395460.0,42.0015,42.3062,41.8921,42.2359,395460.0
2018-06-13 09:50:00,54.04,54.3,53.94,54.25,433626.0,42.2281,42.4312,42.1499,42.3922,433626.0
2018-06-13 10:00:00,54.24,54.24,54.01,54.09,276096.0,42.3844,42.3844,42.2046,42.2671,276096.0
2018-06-13 10:10:00,54.08,54.19,53.96,54.01,371900.0,42.2593,42.3453,42.1656,42.2046,371900.0
2018-06-13 10:20:00,54.01,54.25,54.01,54.14,229727.0,42.2046,42.3922,42.2046,42.3062,229727.0
2018-06-13 10:30:00,54.15,54.23,54.01,54.15,146328.0,42.314,42.3765,42.2046,42.314,146328.0
2018-06-13 10:40:00,54.15,54.22,54.11,54.18,143206.0,42.314,42.3687,42.2828,42.3375,143206.0
2018-06-13 10:50:00,54.18,54.25,54.07,54.22,110826.0,42.3375,42.3922,42.2515,42.3687,110826.0
2018-06-13 11:00:00,54.22,54.22,54.11,54.19,142798.0,42.3687,42.3687,42.2828,42.3453,142798.0
2018-06-13 11:10:00,54.19,54.19,54.02,54.05,98675.0,42.3453,42.3453,42.2124,42.2359,98675.0
2018-06-13 11:20:00,54.04,54.06,53.84,53.98,108618.0,42.2281,42.2437,42.0718,42.1812,108618.0
2018-06-13 11:30:00,53.98,53.99,53.88,53.91,103279.0,42.1812,42.189,42.103,42.1265,103279.0
2018-06-13 11:40:00,53.91,53.96,53.81,53.83,99198.0,42.1265,42.1656,42.0483,42.064,99198.0
2018-06-13 11:50:00,53.84,53.85,53.77,53.77,81694.0,42.0718,42.0796,42.0171,42.0171,81694.0
2018-06-13 12:00:00,53.78,53.87,53.76,53.85,78038.0,42.0249,42.0952,42.0093,42.0796,78038.0
2018-06-13 12:10:00,53.85,53.86,53.79,53.79,150954.0,42.0796,42.0874,42.0327,42.0327,150954.0
2018-06-13 12:20:00,53.79,53.86,53.77,53.84,62933.0,42.0327,42.0874,42.0171,42.0718,62933.0
2018-06-13 12:30:00,53.84,53.84,53.76,53.8,46104.0,42.0718,42.0718,42.0093,42.0405,46104.0
2018-06-13 12:40:00,53.8,53.84,53.78,53.82,68809.0,42.0405,42.0718,42.0249,42.0562,68809.0
2018-06-13 12:50:00,53.81,53.81,53.76,53.76,45401.0,42.0483,42.0483,42.0093,42.0093,45401.0
2018-06-13 13:00:00,53.76,53.76,53.71,53.71,45757.0,42.0093,42.0093,41.9702,41.9702,45757.0
2018-06-13 13:10:00,53.72,53.75,53.65,53.66,57073.0,41.978,42.0015,41.9233,41.9311,57073.0
2018-06-13 13:20:00,53.65,53.67,53.61,53.66,59624.0,41.9233,41.9389,41.8921,41.9311,59624.0
2018-06-13 13:30:00,53.66,53.66,53.63,53.65,64771.0,41.9311,41.9311,41.9077,41.9233,64771.0
2018-06-13 13:40:00,53.64,53.65,53.59,53.6,79136.0,41.9155,41.9233,41.8764,41.8842,79136.0
2018-06-13 13:50:00,53.6,53.63,53.57,53.62,79074.0,41.8842,41.9077,41.8608,41.8999,79074.0
2018-06-13 14:00:00,53.61,53.64,53.5,53.5,97247.0,41.8921,41.9155,41.8061,41.8061,97247.0
2018-06-13 14:10:00,53.51,53.59,53.5,53.56,87450.0,41.8139,41.8764,41.8061,41.853,87450.0
2018-06-13 14:20:00,53.56,53.58,53.49,53.5,79868.0,41.853,41.8686,41.7983,41.8061,79868.0
2018-06-13 14:30:00,53.49,53.5,53.43,53.49,71677.0,41.7983,41.8061,41.7514,41.7983,71677.0
2018-06-13 14:40:00,53.49,53.51,53.45,53.5,70115.0,41.7983,41.8139,41.767,41.8061,70115.0
2018-06-13 14:50:00,53.49,53.55,53.49,53.55,69996.0,41.7983,41.8452,41.7983,41.8452,69996.0
2018-06-13 15:00:00,53.55,53.61,53.52,53.55,99249.0,41.8452,41.8921,41.8217,41.8452,99249.0
2018-06-13 15:10:00,53.55,53.62,53.52,53.54,140622.0,41.8452,41.8999,41.8217,41.8374,140622.0
2018-06-13 15:20:00,53.54,53.62,53.53,53.56,173977.0,41.8374,41.8999,41.8295,41.853,173977.0
2018-06-13 15:30:00,53.55,53.59,53.52,53.54,131662.0,41.8452,41.8764,41.8217,41.8374,131662.0
2018-06-13 15:40:00,53.53,53.54,53.45,53.46,233253.0,41.8295,41.8374,41.767,41.7749,233253.0
2018-06-13 15:50:00,53.46,53.54,53.44,53.47,486064.0,41.7749,41.8374,41.7592,41.7827,486064.0
2018-06-14 09:30:00,53.48,53.64,53.11,53.17,150555.0,41.7905,41.9155,41.5014,41.5482,150555.0
2018-06-14 09:40:00,53.19,53.39,53.13,53.38,159757.0,41.5639,41.7202,41.517,41.7123,159757.0
2018-06-14 09:50:00,53.38,53.48,53.32,53.32,232046.0,41.7123,41.7905,41.6655,41.6655,232046.0
2018-06-14 10:00:00,53.32,53.49,53.28,53.48,118307.0,41.6655,41.7983,41.6342,41.7905,118307.0
2018-06-14 10:10:00,53.48,53.72,53.46,53.71,101827.0,41.7905,41.978,41.7749,41.9702,101827.0
2018-06-14 10:20:00,53.71,53.82,53.69,53.8,74564.0,41.9702,42.0562,41.9546,42.0405,74564.0
2018-06-14 10:30:00,53.8,53.86,53.73,53.74,109256.0,42.0405,42.0874,41.9858,41.9936,109256.0
2018-06-14 10:40:00,53.73,53.86,53.71,53.81,51060.0,41.9858,42.0874,41.9702,42.0483,51060.0
2018-06-14 10:50:00,53.82,53.85,53.74,53.78,69804.0,42.0562,42.0796,41.9936,42.0249,69804.0
2018-06-14 11:00:00,53.78,53.8,53.64,53.64,101931.0,42.0249,42.0405,41.9155,41.9155,101931.0
2018-06-14 11:10:00,53.64,53.79,53.62,53.79,59294.0,41.9155,42.0327,41.8999,42.0327,59294.0
2018-06-14 11:20:00,53.79,53.83,53.75,53.82,52230.0,42.0327,42.064,42.0015,42.0562,52230.0
2018-06-14 11:30:00,53.82,53.84,53.69,53.7,107267.0,42.0562,42.0718,41.9546,41.9624,107267.0
2018-06-14 11:40:00,53.7,53.8,53.68,53.76,72344.0,41.9624,42.0405,41.9468,42.0093,72344.0
2018-06-14 11:50:00,53.77,53.77,53.66,53.71,74800.0,42.0171,42.0171,41.9311,41.9702,74800.0
2018-06-14 12:00:00,53.72,53.73,53.67,53.69,45755.0,41.978,41.9858,41.9389,41.9546,45755.0
2018-06-14 12:10:00,53.69,53.7,53.66,53.69,43021.0,41.9546,41.9624,41.9311,41.9546,43021.0
2018-06-14 12:20:00,53.68,53.71,53.67,53.68,68067.0,41.9468,41.9702,41.9389,41.9468,68067.0
2018-06-14 12:30:00,53.69,53.73,53.67,53.71,60789.0,41.9546,41.9858,41.9389,41.9702,60789.0
2018-06-14 12:40:00,53.71,53.75,53.7,53.72,73929.0,41.9702,42.0015,41.9624,41.978,73929.0
2018-06-14 12:50:00,53.72,53.75,53.63,53.63,59926.0,41.978,42.0015,41.9077,41.9077,59926.0
2018-06-14 13:00:00,53.63,53.65,53.6,53.63,36509.0,41.9077,41.9233,41.8842,41.9077,36509.0
2018-06-14 13:10:00,53.63,53.64,53.58,53.61,34714.0,41.9077,41.9155,41.8686,41.8921,34714.0
2018-06-14 13:20:00,53.61,53.64,53.6,53.63,49895.0,41.8921,41.9155,41.8842,41.9077,49895.0
2018-06-14 13:30:00,53.64,53.67,53.59,53.61,53650.0,41.9155,41.9389,41.8764,41.8921,53650.0
2018-06-14 13:40:00,53.61,53.65,53.61,53.61,48945.0,41.8921,41.9233,41.8921,41.8921,48945.0
2018-06-14 13:50:00,53.61,53.62,53.55,53.55,56368.0,41.8921,41.8999,41.8452,41.8452,56368.0
2018-06-14 14:00:00,53.55,53.57,53.51,53.55,50973.0,41.8452,41.8608,41.8139,41.8452,50973.0
2018-06-14 14:10:00,53.55,53.58,53.52,53.53,48240.0,41.8452,41.8686,41.8217,41.8295,48240.0
2018-06-14 14:20:00,53.54,53.61,53.51,53.59,95281.0,41.8374,41.8921,41.8139,41.8764,95281.0
2018-06-14 14:30:00,53.6,53.6,53.52,53.53,42836.0,41.8842,41.8842,41.8217,41.8295,42836.0
2018-06-14 14:40:00,53.54,53.59,53.53,53.57,62916.0,41.8374,41.8764,41.8295,41.8608,62916.0
2018-06-14 14:50:00,53.57,53.58,53.5,53.52,61914.0,41.8608,41.8686,41.8061,41.8217,61914.0
2018-06-14 15:00:00,53.52,53.54,53.49,53.54,66323.0,41.8217,41.8374,41.7983,41.8374,66323.0
2018-06-14 15:10:00,53.54,53.56,53.52,53.54,58039.0,41.8374,41.853,41.8217,41.8374,58039.0
2018-06-14 15:20:00,53.53,53.68,53.53,53.67,95086.0,41.8295,41.9468,41.8295,41.9389,95086.0
2018-06-14 15:30:00,53.66,53.75,53.66,53.73,160217.0,41.9311,42.0015,41.9311,41.9858,160217.0
2018-06-14 15:40:00,53.73,53.76,53.7,53.72,140034.0,41.9858,42.0093,41.9624,41.978,140034.0
2018-06-14 15:50:00,53.71,53.72,53.58,53.65,500478.0,41.9702,41.978,41.8686,41.9233,500478.0
2018-06-15 09:30:00,54.14,54.3,53.86,54.15,1710935.0,42.3062,42.4312,42.0874,42.314,1710935.0
2018-06-15 09:40:00,54.15,54.23,54.01,54.14,118856.0,42.314,42.3765,42.2046,42.3062,118856.0
2018-06-15 09:50:00,54.16,54.24,54.06,54.15,123967.0,42.3218,42.3844,42.2437,42.314,123967.0
2018-06-15 10:00:00,54.16,54.24,54.08,54.13,232956.0,42.3218,42.3844,42.2593,42.2984,232956.0
2018-06-15 10:10:00,54.14,54.42,54.01,54.38,174776.0,42.3062,42.525,42.2046,42.4938,174776.0
2018-06-15 10:20:00,54.37,54.47,54.22,54.23,199422.0,42.4859,42.5641,42.3687,42.3765,199422.0
2018-06-15 10:30:00,54.22,54.26,54.09,54.11,354969.0,42.3687,42.4,42.2671,42.2828,354969.0
2018-06-15 10:40:00,54.11,54.61,54.1,54.55,364629.0,42.2828,42.6735,42.275,42.6266,364629.0
2018-06-15 10:50:00,54.55,54.6,54.36,54.36,236473.0,42.6266,42.6657,42.4781,42.4781,236473.0
2018-06-15 11:00:00,54.36,54.5,54.35,54.47,129151.0,42.4781,42.5875,42.4703,42.5641,129151.0
2018-06-15 11:10:00,54.48,54.49,54.37,54.47,129205.0,42.5719,42.5797,42.4859,42.5641,129205.0
2018-06-15 11:20:00,54.47,54.59,54.44,54.49,119823.0,42.5641,42.6579,42.5406,42.5797,119823.0
2018-06-15 11:30:00,54.49,54.5,54.33,54.34,109662.0,42.5797,42.5875,42.4547,42.4625,109662.0
2018-06-15 11:40:00,54.35,54.36,54.24,54.26,64478.0,42.4703,42.4781,42.3844,42.4,64478.0
2018-06-15 11:50:00,54.26,54.36,54.22,54.36,62023.0,42.4,42.4781,42.3687,42.4781,62023.0
2018-06-15 12:00:00,54.36,54.37,54.21,54.23,52196.0,42.4781,42.4859,42.3609,42.3765,52196.0
2018-06-15 12:10:00,54.22,54.32,54.21,54.32,51808.0,42.3687,42.4469,42.3609,42.4469,51808.0
2018-06-15 12:20:00,54.32,54.35,54.29,54.32,65612.0,42.4469,42.4703,42.4234,42.4469,65612.0
2018-06-15 12:30:00,54.32,54.33,54.27,54.28,58293.0,42.4469,42.4547,42.4078,42.4156,58293.0
2018-06-15 12:40:00,54.28,54.46,54.27,54.45,84527.0,42.4156,42.5563,42.4078,42.5485,84527.0
2018-06-15 12:50:00,54.45,54.47,54.41,54.45,52304.0,42.5485,42.5641,42.5172,42.5485,52304.0
2018-06-15 13:00:00,54.45,54.5,54.41,54.5,77611.0,42.5485,42.5875,42.5172,42.5875,77611.0
2018-06-15 13:10:00,54.5,54.51,54.44,54.5,57752.0,42.5875,42.5953,42.5406,42.5875,57752.0
2018-06-15 13:20:00,54.5,54.51,54.45,54.47,95307.0,42.5875,42.5953,42.5485,42.5641,95307.0
2018-06-15 13:30:00,54.47,54.51,54.36,54.4,100652.0,42.5641,42.5953,42.4781,42.5094,100652.0
2018-06-15 13:40:00,54.4,54.45,54.38,54.38,89448.0,42.5094,42.5485,42.4938,42.4938,89448.0
2018-06-15 13:50:00,54.38,54.47,54.38,54.41,87863.0,42.4938,42.5641,42.4938,42.5172,87863.0
2018-06-15 14:00:00,54.41,54.45,54.38,54.42,106860.0,42.5172,42.5485,42.4938,42.525,106860.0
2018-06-15 14:10:00,54.42,54.49,54.39,54.47,77509.0,42.525,42.5797,42.5016,42.5641,77509.0
2018-06-15 14:20:00,54.48,54.55,54.47,54.54,88465.0,42.5719,42.6266,42.5641,42.6188,88465.0
2018-06-15 14:30:00,54.54,54.59,54.53,54.57,72501.0,42.6188,42.6579,42.611,42.6422,72501.0
2018-06-15 14:40:00,54.56,54.57,54.5,54.54,78339.0,42.6344,42.6422,42.5875,42.6188,78339.0
2018-06-15 14:50:00,54.54,54.57,54.51,54.55,52687.0,42.6188,42.6422,42.5953,42.6266,52687.0
2018-06-15 15:00:00,54.55,54.56,54.46,54.46,138472.0,42.6266,42.6344,42.5563,42.5563,138472.0
2018-06-15 15:10:00,54.46,54.49,54.43,54.44,113397.0,42.5563,42.5797,42.5328,42.5406,113397.0
2018-06-15 15:20:00,54.43,54.55,54.43,54.53,112871.0,42.5328,42.6266,42.5328,42.611,112871.0
2018-06-15 15:30:00,54.53,54.59,54.51,54.58,123149.0,42.611,42.6579,42.5953,42.65,123149.0
2018-06-15 15:40:00,54.59,54.62,54.49,54.5,285360.0,42.6579,42.6813,42.5797,42.5875,285360.0
2018-06-15 15:50:00,54.51,54.81,54.49,54.8,1425365.0,42.5953,42.8298,42.5797,42.822,1425365.0
2018-06-18 09:30:00,54.28,54.47,53.9,54.02,301008.0,42.4156,42.5641,42.1187,42.2124,301008.0
2018-06-18 09:40:00,54.01,54.49,54.0,54.33,553618.0,42.2046,42.5797,42.1968,42.4547,553618.0
2018-06-18 09:50:00,54.32,54.47,54.21,54.22,272726.0,42.4469,42.5641,42.3609,42.3687,272726.0
2018-06-18 10:00:00,54.21,54.23,53.95,54.14,314231.0,42.3609,42.3765,42.1577,42.3062,314231.0
2018-06-18 10:10:00,54.13,54.14,53.85,53.88,179796.0,42.2984,42.3062,42.0796,42.103,179796.0
2018-06-18 10:20:00,53.87,53.98,53.85,53.94,128834.0,42.0952,42.1812,42.0796,42.1499,128834.0
2018-06-18 10:30:00,53.93,53.96,53.7,53.87,154874.0,42.1421,42.1656,41.9624,42.0952,154874.0
2018-06-18 10:40:00,53.87,53.9,53.76,53.82,173597.0,42.0952,42.1187,42.0093,42.0562,173597.0
2018-06-18 10:50:00,53.83,53.83,53.6,53.64,173314.0,42.064,42.064,41.8842,41.9155,173314.0
2018-06-18 11:00:00,53.65,53.71,53.6,53.69,104082.0,41.9233,41.9702,41.8842,41.9546,104082.0
2018-06-18 11:10:00,53.69,53.86,53.66,53.69,258576.0,41.9546,42.0874,41.9311,41.9546,258576.0
2018-06-18 11:20:00,53.69,53.79,53.64,53.71,147849.0,41.9546,42.0327,41.9155,41.9702,147849.0
2018-06-18 11:30:00,53.72,53.73,53.56,53.57,141016.0,41.978,41.9858,41.853,41.8608,141016.0
2018-06-18 11:40:00,53.57,53.62,53.52,53.59,132626.0,41.8608,41.8999,41.8217,41.8764,132626.0
2018-06-18 11:50:00,53.6,53.63,53.53,53.59,129194.0,41.8842,41.9077,41.8295,41.8764,129194.0
2018-06-18 12:00:00,53.58,53.76,53.57,53.76,153534.0,41.8686,42.0093,41.8608,42.0093,153534.0
2018-06-18 12:10:00,53.75,53.8,53.68,53.7,89366.0,42.0015,42.0405,41.9468,41.9624,89366.0
2018-06-18 12:20:00,53.7,53.71,53.66,53.67,58340.0,41.9624,41.9702,41.9311,41.9389,58340.0
2018-06-18 12:30:00,53.68,53.69,53.62,53.62,72987.0,41.9468,41.9546,41.8999,41.8999,72987.0
2018-06-18 12:40:00,53.62,53.69,53.62,53.66,62794.0,41.8999,41.9546,41.8999,41.9311,62794.0
2018-06-18 12:50:00,53.65,53.75,53.65,53.74,80991.0,41.9233,42.0015,41.9233,41.9936,80991.0
2018-06-18 13:00:00,53.73,53.76,53.69,53.69,63247.0,41.9858,42.0093,41.9546,41.9546,63247.0
2018-06-18 13:10:00,53.7,53.7,53.6,53.62,55926.0,41.9624,41.9624,41.8842,41.8999,55926.0
2018-06-18 13:20:00,53.62,53.65,53.6,53.64,61077.0,41.8999,41.9233,41.8842,41.9155,61077.0
2018-06-18 13:30:00,53.64,53.65,53.58,53.6,77793.0,41.9155,41.9233,41.8686,41.8842,77793.0
2018-06-18 13:40:00,53.61,53.62,53.55,53.56,73063.0,41.8921,41.8999,41.8452,41.853,73063.0
2018-06-18 13:50:00,53.57,53.63,53.55,53.57,100946.0,41.8608,41.9077,41.8452,41.8608,100946.0
2018-06-18 14:00:00,53.57,53.66,53.51,53.63,102103.0,41.8608,41.9311,41.8139,41.9077,102103.0
2018-06-18 14:10:00,53.64,53.64,53.55,53.59,63482.0,41.9155,41.9155,41.8452,41.8764,63482.0
2018-06-18 14:20:00,53.59,53.62,53.58,53.59,63156.0,41.8764,41.8999,41.8686,41.8764,63156.0
2018-06-18 14:30:00,53.58,53.7,53.58,53.66,92467.0,41.8686,41.9624,41.8686,41.9311,92467.0
2018-06-18 14:40:00,53.67,53.71,53.65,53.67,75154.0,41.9389,41.9702,41.9233,41.9389,75154.0
2018-06-18 14:50:00,53.66,53.67,53.57,53.57,81784.0,41.9311,41.9389,41.8608,41.8608,81784.0
2018-06-18 15:00:00,53.57,53.62,53.57,53.6,85390.0,41.8608,41.8999,41.8608,41.8842,85390.0
2018-06-18 15:10:00,53.6,53.63,53.59,53.63,97464.0,41.8842,41.9077,41.8764,41.9077,97464.0
2018-06-18 15:20:00,53.63,53.67,53.61,53.64,136873.0,41.9077,41.9389,41.8921,41.9155,136873.0
2018-06-18 15:30:00,53.64,53.66,53.61,53.62,107504.0,41.9155,41.9311,41.8921,41.8999,107504.0
2018-06-18 15:40:00,53.61,53.65,53.56,53.63,215533.0,41.8921,41.9233,41.853,41.9077,215533.0
2018-06-18 15:50:00,53.63,53.69,53.58,53.63,604759.0,41.9077,41.9546,41.8686,41.9077,604759.0
2018-06-19 09:30:00,53.4,53.59,53.26,53.29,162624.0,41.728,41.8764,41.6186,41.642,162624.0
2018-06-19 09:40:00,53.28,53.3,53.06,53.13,109607.0,41.6342,41.6498,41.4623,41.517,109607.0
2018-06-19 09:50:00,53.12,53.23,53.11,53.13,100646.0,41.5092,41.5951,41.5014,41.517,100646.0
2018-06-19 10:00:00,53.13,53.24,53.05,53.07,128531.0,41.517,41.6029,41.4545,41.4701,128531.0
2018-06-19 10:10:00,53.06,53.41,53.04,53.41,130003.0,41.4623,41.7358,41.4467,41.7358,130003.0
2018-06-19 10:20:00,53.42,53.56,53.35,53.56,105342.0,41.7436,41.853,41.6889,41.853,105342.0
2018-06-19 10:30:00,53.56,53.62,53.4,53.53,140310.0,41.853,41.8999,41.728,41.8295,140310.0
2018-06-19 10:40:00,53.53,53.69,53.5,53.64,92771.0,41.8295,41.9546,41.8061,41.9155,92771.0
2018-06-19 10:50:00,53.64,53.68,53.56,53.64,104511.0,41.9155,41.9468,41.853,41.9155,104511.0
2018-06-19 11:00:00,53.64,53.65,53.55,53.57,62333.0,41.9155,41.9233,41.8452,41.8608,62333.0
2018-06-19 11:10:00,53.57,53.58,53.39,53.48,80295.0,41.8608,41.8686,41.7202,41.7905,80295.0
2018-06-19 11:20:00,53.48,53.53,53.37,53.4,65886.0,41.7905,41.8295,41.7045,41.728,65886.0
2018-06-19 11:30:00,53.41,53.44,53.32,53.34,73791.0,41.7358,41.7592,41.6655,41.6811,73791.0
2018-06-19 11:40:00,53.34,53.52,53.28,53.5,148165.0,41.6811,41.8217,41.6342,41.8061,148165.0
2018-06-19 11:50:00,53.51,53.55,53.37,53.38,80518.0,41.8139,41.8452,41.7045,41.7123,80518.0
2018-06-19 12:00:00,53.38,53.43,53.35,53.41,49738.0,41.7123,41.7514,41.6889,41.7358,49738.0
2018-06-19 12:10:00,53.41,53.48,53.36,53.37,72860.0,41.7358,41.7905,41.6967,41.7045,72860.0
2018-06-19 12:20:00,53.36,53.45,53.35,53.39,79922.0,41.6967,41.767,41.6889,41.7202,79922.0
2018-06-19 12:30:00,53.39,53.42,53.34,53.35,45160.0,41.7202,41.7436,41.6811,41.6889,45160.0
2018-06-19 12:40:00,53.35,53.4,53.32,53.36,43717.0,41.6889,41.728,41.6655,41.6967,43717.0
2018-06-19 12:50:00,53.36,53.45,53.36,53.43,47803.0,41.6967,41.767,41.6967,41.7514,47803.0
2018-06-19 13:00:00,53.43,53.5,53.43,53.47,48340.0,41.7514,41.8061,41.7514,41.7827,48340.0
2018-06-19 13:10:00,53.48,53.5,53.38,53.39,107155.0,41.7905,41.8061,41.7123,41.7202,107155.0
2018-06-19 13:20:00,53.39,53.43,53.37,53.41,28319.0,41.7202,41.7514,41.7045,41.7358,28319.0
2018-06-19 13:30:00,53.4,53.45,53.32,53.45,53956.0,41.728,41.767,41.6655,41.767,53956.0
2018-06-19 13:40:00,53.46,53.5,53.44,53.49,61080.0,41.7749,41.8061,41.7592,41.7983,61080.0
2018-06-19 13:50:00,53.49,53.54,53.45,53.45,51379.0,41.7983,41.8374,41.767,41.767,51379.0
2018-06-19 14:00:00,53.46,53.55,53.45,53.53,56689.0,41.7749,41.8452,41.767,41.8295,56689.0
2018-06-19 14:10:00,53.52,53.57,53.49,53.57,53407.0,41.8217,41.8608,41.7983,41.8608,53407.0
2018-06-19 14:20:00,53.57,53.58,53.51,53.52,58487.0,41.8608,41.8686,41.8139,41.8217,58487.0
2018-06-19 14:30:00,53.52,53.54,53.51,53.52,46973.0,41.8217,41.8374,41.8139,41.8217,46973.0
2018-06-19 14:40:00,53.52,53.57,53.48,53.54,63052.0,41.8217,41.8608,41.7905,41.8374,63052.0
2018-06-19 14:50:00,53.55,53.61,53.52,53.57,74728.0,41.8452,41.8921,41.8217,41.8608,74728.0
2018-06-19 15:00:00,53.56,53.59,53.46,53.52,74330.0,41.853,41.8764,41.7749,41.8217,74330.0
2018-06-19 15:10:00,53.52,53.53,53.46,53.47,77424.0,41.8217,41.8295,41.7749,41.7827,77424.0
2018-06-19 15:20:00,53.47,53.48,53.41,53.41,93471.0,41.7827,41.7905,41.7358,41.7358,93471.0
2018-06-19 15:30:00,53.42,53.48,53.38,53.42,118367.0,41.7436,41.7905,41.7123,41.7436,118367.0
2018-06-19 15:40:00,53.42,53.49,53.39,53.48,159911.0,41.7436,41.7983,41.7202,41.7905,159911.0
2018-06-19 15:50:00,53.49,53.73,53.49,53.65,608379.0,41.7983,41.9858,41.7983,41.9233,608379.0
2018-06-20 09:30:00,53.6,53.8,53.56,53.78,132837.0,41.8842,42.0405,41.853,42.0249,132837.0
2018-06-20 09:40:00,53.79,53.85,53.75,53.83,56029.0,42.0327,42.0796,42.0015,42.064,56029.0
2018-06-20 09:50:00,53.83,54.08,53.82,54.04,200652.0,42.064,42.2593,42.0562,42.2281,200652.0
2018-06-20 10:00:00,54.04,54.1,53.95,54.0,190072.0,42.2281,42.275,42.1577,42.1968,190072.0
2018-06-20 10:10:00,53.99,54.04,53.92,53.94,106364.0,42.189,42.2281,42.1343,42.1499,106364.0
2018-06-20 10:20:00,53.93,53.95,53.86,53.94,66456.0,42.1421,42.1577,42.0874,42.1499,66456.0
2018-06-20 10:30:00,53.94,53.98,53.92,53.94,57980.0,42.1499,42.1812,42.1343,42.1499,57980.0
2018-06-20 10:40:00,53.94,54.04,53.9,53.96,95245.0,42.1499,42.2281,42.1187,42.1656,95245.0
2018-06-20 10:50:00,53.96,54.04,53.95,54.01,66706.0,42.1656,42.2281,42.1577,42.2046,66706.0
2018-06-20 11:00:00,54.0,54.0,53.91,53.95,69562.0,42.1968,42.1968,42.1265,42.1577,69562.0
2018-06-20 11:10:00,53.95,53.98,53.89,53.97,95527.0,42.1577,42.1812,42.1109,42.1734,95527.0
2018-06-20 11:20:00,53.96,54.17,53.96,54.13,174319.0,42.1656,42.3297,42.1656,42.2984,174319.0
2018-06-20 11:30:00,54.13,54.16,54.07,54.1,94951.0,42.2984,42.3218,42.2515,42.275,94951.0
2018-06-20 11:40:00,54.1,54.2,54.09,54.17,142646.0,42.275,42.3531,42.2671,42.3297,142646.0
2018-06-20 11:50:00,54.17,54.18,54.12,54.14,65909.0,42.3297,42.3375,42.2906,42.3062,65909.0
2018-06-20 12:00:00,54.14,54.15,53.93,54.11,166830.0,42.3062,42.314,42.1421,42.2828,166830.0
2018-06-20 12:10:00,54.1,54.13,54.04,54.1,78422.0,42.275,42.2984,42.2281,42.275,78422.0
2018-06-20 12:20:00,54.1,54.16,54.09,54.11,51792.0,42.275,42.3218,42.2671,42.2828,51792.0
2018-06-20 12:30:00,54.11,54.14,54.07,54.12,59743.0,42.2828,42.3062,42.2515,42.2906,59743.0
2018-06-20 12:40:00,54.12,54.2,54.11,54.17,128405.0,42.2906,42.3531,42.2828,42.3297,128405.0
2018-06-20 12:50:00,54.16,54.19,54.1,54.13,55157.0,42.3218,42.3453,42.275,42.2984,55157.0
2018-06-20 13:00:00,54.13,54.2,54.1,54.19,155184.0,42.2984,42.3531,42.275,42.3453,155184.0
2018-06-20 13:10:00,54.18,54.29,54.18,54.27,327561.0,42.3375,42.4234,42.3375,42.4078,327561.0
2018-06-20 13:20:00,54.27,54.3,54.15,54.15,155579.0,42.4078,42.4312,42.314,42.314,155579.0
2018-06-20 13:30:00,54.15,54.21,54.11,54.2,174610.0,42.314,42.3609,42.2828,42.3531,174610.0
2018-06-20 13:40:00,54.2,54.22,54.14,54.22,168209.0,42.3531,42.3687,42.3062,42.3687,168209.0
2018-06-20 13:50:00,54.22,54.22,54.1,54.1,100547.0,42.3687,42.3687,42.275,42.275,100547.0
2018-06-20 14:00:00,54.1,54.11,54.02,54.11,126966.0,42.275,42.2828,42.2124,42.2828,126966.0
2018-06-20 14:10:00,54.11,54.24,54.11,54.18,196142.0,42.2828,42.3844,42.2828,42.3375,196142.0
2018-06-20 14:20:00,54.17,54.21,54.15,54.17,77374.0,42.3297,42.3609,42.314,42.3297,77374.0
2018-06-20 14:30:00,54.17,54.2,54.12,54.14,56992.0,42.3297,42.3531,42.2906,42.3062,56992.0
2018-06-20 14:40:00,54.14,54.17,54.08,54.15,81503.0,42.3062,42.3297,42.2593,42.314,81503.0
2018-06-20 14:50:00,54.15,54.15,54.09,54.13,47328.0,42.314,42.314,42.2671,42.2984,47328.0
2018-06-20 15:00:00,54.13,54.13,54.03,54.07,64611.0,42.2984,42.2984,42.2203,42.2515,64611.0
2018-06-20 15:10:00,54.06,54.15,54.03,54.14,84162.0,42.2437,42.314,42.2203,42.3062,84162.0
2018-06-20 15:20:00,54.14,54.18,54.13,54.16,66247.0,42.3062,42.3375,42.2984,42.3218,66247.0
2018-06-20 15:30:00,54.16,54.16,54.11,54.15,196854.0,42.3218,42.3218,42.2828,42.314,196854.0
2018-06-20 15:40:00,54.14,54.23,54.11,54.23,180962.0,42.3062,42.3765,42.2828,42.3765,180962.0
2018-06-20 15:50:00,54.23,54.31,54.19,54.27,572730.0,42.3765,42.4391,42.3453,42.4078,572730.0
2018-06-21 09:30:00,54.18,54.39,54.15,54.19,147082.0,42.3375,42.5016,42.314,42.3453,147082.0
2018-06-21 09:40:00,54.19,54.21,53.96,53.96,121402.0,42.3453,42.3609,42.1656,42.1656,121402.0
2018-06-21 09:50:00,53.98,54.06,53.93,53.98,153203.0,42.1812,42.2437,42.1421,42.1812,153203.0
2018-06-21 10:00:00,53.99,54.05,53.82,53.83,169271.0,42.189,42.2359,42.0562,42.064,169271.0
2018-06-21 10:10:00,53.84,53.96,53.84,53.9,87042.0,42.0718,42.1656,42.0718,42.1187,87042.0
2018-06-21 10:20:00,53.91,53.92,53.82,53.91,89789.0,42.1265,42.1343,42.0562,42.1265,89789.0
2018-06-21 10:30:00,53.91,53.94,53.83,53.85,119336.0,42.1265,42.1499,42.064,42.0796,119336.0
2018-06-21 10:40:00,53.85,53.91,53.8,53.86,98031.0,42.0796,42.1265,42.0405,42.0874,98031.0
2018-06-21 10:50:00,53.85,53.86,53.55,53.57,145090.0,42.0796,42.0874,41.8452,41.8608,145090.0
2018-06-21 11:00:00,53.57,53.59,53.5,53.52,143456.0,41.8608,41.8764,41.8061,41.8217,143456.0
2018-06-21 11:10:00,53.52,53.65,53.49,53.65,205871.0,41.8217,41.9233,41.7983,41.9233,205871.0
2018-06-21 11:20:00,53.65,53.67,53.57,53.61,112534.0,41.9233,41.9389,41.8608,41.8921,112534.0
2018-06-21 11:30:00,53.61,53.7,53.59,53.68,92337.0,41.8921,41.9624,41.8764,41.9468,92337.0
2018-06-21 11:40:00,53.68,53.75,53.66,53.74,81434.0,41.9468,42.0015,41.9311,41.9936,81434.0
2018-06-21 11:50:00,53.73,53.83,53.7,53.72,126880.0,41.9858,42.064,41.9624,41.978,126880.0
2018-06-21 12:00:00,53.71,53.73,53.59,53.62,81927.0,41.9702,41.9858,41.8764,41.8999,81927.0
2018-06-21 12:10:00,53.62,53.67,53.61,53.62,67854.0,41.8999,41.9389,41.8921,41.8999,67854.0
2018-06-21 12:20:00,53.63,53.67,53.61,53.65,62872.0,41.9077,41.9389,41.8921,41.9233,62872.0
2018-06-21 12:30:00,53.64,53.68,53.62,53.65,36854.0,41.9155,41.9468,41.8999,41.9233,36854.0
2018-06-21 12:40:00,53.65,53.83,53.6,53.82,131159.0,41.9233,42.064,41.8842,42.0562,131159.0
2018-06-21 12:50:00,53.83,53.87,53.79,53.8,69282.0,42.064,42.0952,42.0327,42.0405,69282.0
2018-06-21 13:00:00,53.8,53.85,53.78,53.83,75430.0,42.0405,42.0796,42.0249,42.064,75430.0
2018-06-21 13:10:00,53.83,53.93,53.83,53.91,69429.0,42.064,42.1421,42.064,42.1265,69429.0
2018-06-21 13:20:00,53.92,54.01,53.91,53.96,52702.0,42.1343,42.2046,42.1265,42.1656,52702.0
2018-06-21 13:30:00,53.96,53.99,53.95,53.96,71949.0,42.1656,42.189,42.1577,42.1656,71949.0
2018-06-21 13:40:00,53.96,54.02,53.94,54.01,54113.0,42.1656,42.2124,42.1499,42.2046,54113.0
2018-06-21 13:50:00,54.02,54.12,54.0,54.12,99067.0,42.2124,42.2906,42.1968,42.2906,99067.0
2018-06-21 14:00:00,54.12,54.19,54.1,54.19,166444.0,42.2906,42.3453,42.275,42.3453,166444.0
2018-06-21 14:10:00,54.17,54.19,54.06,54.07,78778.0,42.3297,42.3453,42.2437,42.2515,78778.0
2018-06-21 14:20:00,54.07,54.11,54.05,54.05,62609.0,42.2515,42.2828,42.2359,42.2359,62609.0
2018-06-21 14:30:00,54.06,54.12,54.06,54.07,49904.0,42.2437,42.2906,42.2437,42.2515,49904.0
2018-06-21 14:40:00,54.07,54.17,54.04,54.15,54961.0,42.2515,42.3297,42.2281,42.314,54961.0
2018-06-21 14:50:00,54.15,54.16,54.07,54.11,67474.0,42.314,42.3218,42.2515,42.2828,67474.0
2018-06-21 15:00:00,54.1,54.1,54.0,54.07,80319.0,42.275,42.275,42.1968,42.2515,80319.0
2018-06-21 15:10:00,54.07,54.08,53.97,54.0,111177.0,42.2515,42.2593,42.1734,42.1968,111177.0
2018-06-21 15:20:00,53.99,54.04,53.91,53.98,146701.0,42.189,42.2281,42.1265,42.1812,146701.0
2018-06-21 15:30:00,53.98,53.99,53.85,53.9,137308.0,42.1812,42.189,42.0796,42.1187,137308.0
2018-06-21 15:40:00,53.9,53.97,53.82,53.95,225156.0,42.1187,42.1734,42.0562,42.1577,225156.0
2018-06-21 15:50:00,53.94,54.02,53.92,53.95,606618.0,42.1499,42.2124,42.1343,42.1577,606618.0
2018-06-22 09:30:00,54.49,54.65,54.24,54.51,224163.0,42.5797,42.7047,42.3844,42.5953,224163.0
2018-06-22 09:40:00,54.49,54.71,54.47,54.52,174332.0,42.5797,42.7516,42.5641,42.6032,174332.0
2018-06-22 09:50:00,54.52,54.77,54.4,54.77,188013.0,42.6032,42.7985,42.5094,42.7985,188013.0
2018-06-22 10:00:00,54.77,54.78,54.54,54.69,195215.0,42.7985,42.8063,42.6188,42.736,195215.0
2018-06-22 10:10:00,54.7,54.93,54.69,54.83,258141.0,42.7438,42.9235,42.736,42.8454,258141.0
2018-06-22 10:20:00,54.83,55.15,54.79,55.03,410607.0,42.8454,43.0955,42.8141,43.0017,410607.0
2018-06-22 10:30:00,55.03,55.04,54.91,54.94,141707.0,43.0017,43.0095,42.9079,42.9314,141707.0
2018-06-22 10:40:00,54.94,55.01,54.91,54.98,123270.0,42.9314,42.9861,42.9079,42.9626,123270.0
2018-06-22 10:50:00,54.98,55.0,54.9,54.95,255596.0,42.9626,42.9782,42.9001,42.9392,255596.0
2018-06-22 11:00:00,54.94,54.96,54.85,54.96,114288.0,42.9314,42.947,42.861,42.947,114288.0
2018-06-22 11:10:00,54.96,55.08,54.92,55.05,118266.0,42.947,43.0408,42.9157,43.0173,118266.0
2018-06-22 11:20:00,55.05,55.07,54.99,55.07,88115.0,43.0173,43.0329,42.9704,43.0329,88115.0
2018-06-22 11:30:00,55.06,55.14,55.05,55.1,127126.0,43.0251,43.0876,43.0173,43.0564,127126.0
2018-06-22 11:40:00,55.11,55.11,54.99,55.08,84590.0,43.0642,43.0642,42.9704,43.0408,84590.0
2018-06-22 11:50:00,55.08,55.11,55.0,55.02,94665.0,43.0408,43.0642,42.9782,42.9939,94665.0
2018-06-22 12:00:00,55.02,55.04,55.0,55.01,63867.0,42.9939,43.0095,42.9782,42.9861,63867.0
2018-06-22 12:10:00,55.0,55.05,55.0,55.04,54437.0,42.9782,43.0173,42.9782,43.0095,54437.0
2018-06-22 12:20:00,55.04,55.13,55.03,55.12,122155.0,43.0095,43.0798,43.0017,43.072,122155.0
2018-06-22 12:30:00,55.12,55.17,55.1,55.13,205556.0,43.072,43.1111,43.0564,43.0798,205556.0
2018-06-22 12:40:00,55.13,55.2,55.11,55.18,46541.0,43.0798,43.1345,43.0642,43.1189,46541.0
2018-06-22 12:50:00,55.18,55.3,55.15,55.18,139123.0,43.1189,43.2127,43.0955,43.1189,139123.0
2018-06-22 13:00:00,55.17,55.22,55.12,55.19,64845.0,43.1111,43.1502,43.072,43.1267,64845.0
2018-06-22 13:10:00,55.2,55.23,55.16,55.21,152380.0,43.1345,43.158,43.1033,43.1423,152380.0
2018-06-22 13:20:00,55.21,55.21,55.09,55.12,186099.0,43.1423,43.1423,43.0486,43.072,186099.0
2018-06-22 13:30:00,55.13,55.14,55.05,55.1,143015.0,43.0798,43.0876,43.0173,43.0564,143015.0
2018-06-22 13:40:00,55.1,55.17,55.07,55.12,79704.0,43.0564,43.1111,43.0329,43.072,79704.0
2018-06-22 13:50:00,55.11,55.29,55.08,55.18,161316.0,43.0642,43.2049,43.0408,43.1189,161316.0
2018-06-22 14:00:00,55.19,55.24,55.14,55.15,107717.0,43.1267,43.1658,43.0876,43.0955,107717.0
2018-06-22 14:10:00,55.16,55.22,55.16,55.21,77213.0,43.1033,43.1502,43.1033,43.1423,77213.0
2018-06-22 14:20:00,55.21,55.22,55.15,55.18,78477.0,43.1423,43.1502,43.0955,43.1189,78477.0
2018-06-22 14:30:00,55.19,55.21,55.05,55.06,121401.0,43.1267,43.1423,43.0173,43.0251,121401.0
2018-06-22 14:40:00,55.07,55.24,55.06,55.21,176795.0,43.0329,43.1658,43.0251,43.1423,176795.0
2018-06-22 14:50:00,55.21,55.3,55.18,55.24,243538.0,43.1423,43.2127,43.1189,43.1658,243538.0
2018-06-22 15:00:00,55.23,55.3,55.21,55.24,180804.0,43.158,43.2127,43.1423,43.1658,180804.0
2018-06-22 15:10:00,55.24,55.26,55.05,55.1,210974.0,43.1658,43.1814,43.0173,43.0564,210974.0
2018-06-22 15:20:00,55.1,55.19,55.08,55.19,140531.0,43.0564,43.1267,43.0408,43.1267,140531.0
2018-06-22 15:30:00,55.18,55.25,55.17,55.19,278106.0,43.1189,43.1736,43.1111,43.1267,278106.0
2018-06-22 15:40:00,55.19,55.34,55.18,55.28,528956.0,43.1267,43.2439,43.1189,43.197,528956.0
2018-06-22 15:50:00,55.27,55.28,55.13,55.17,1031777.0,43.1892,43.197,43.0798,43.1111,1031777.0
2018-06-25 09:30:00,55.0,55.33,54.98,55.21,232081.0,42.9782,43.2361,42.9626,43.1423,232081.0
2018-06-25 09:40:00,55.22,55.22,55.0,55.16,385387.0,43.1502,43.1502,42.9782,43.1033,385387.0
2018-06-25 09:50:00,55.16,55.3,54.99,55.04,176708.0,43.1033,43.2127,42.9704,43.0095,176708.0
2018-06-25 10:00:00,55.03,55.05,54.67,54.68,153526.0,43.0017,43.0173,42.7204,42.7282,153526.0
2018-06-25 10:10:00,54.69,54.73,54.55,54.61,123021.0,42.736,42.7673,42.6266,42.6735,123021.0
2018-06-25 10:20:00,54.61,54.93,54.6,54.84,165961.0,42.6735,42.9235,42.6657,42.8532,165961.0
2018-06-25 10:30:00,54.85,54.87,54.78,54.81,169183.0,42.861,42.8767,42.8063,42.8298,169183.0
2018-06-25 10:40:00,54.81,54.98,54.81,54.95,180810.0,42.8298,42.9626,42.8298,42.9392,180810.0
2018-06-25 10:50:00,54.95,54.95,54.69,54.73,207114.0,42.9392,42.9392,42.736,42.7673,207114.0
2018-06-25 11:00:00,54.73,54.77,54.61,54.62,104591.0,42.7673,42.7985,42.6735,42.6813,104591.0
2018-06-25 11:10:00,54.62,54.66,54.55,54.56,96768.0,42.6813,42.7126,42.6266,42.6344,96768.0
2018-06-25 11:20:00,54.55,54.59,54.48,54.49,179059.0,42.6266,42.6579,42.5719,42.5797,179059.0
2018-06-25 11:30:00,54.48,54.51,54.41,54.48,126078.0,42.5719,42.5953,42.5172,42.5719,126078.0
2018-06-25 11:40:00,54.48,54.67,54.46,54.6,117292.0,42.5719,42.7204,42.5563,42.6657,117292.0
2018-06-25 11:50:00,54.6,54.65,54.51,54.52,119291.0,42.6657,42.7047,42.5953,42.6032,119291.0
2018-06-25 12:00:00,54.52,54.54,54.28,54.28,129658.0,42.6032,42.6188,42.4156,42.4156,129658.0
2018-06-25 12:10:00,54.28,54.45,54.25,54.43,90701.0,42.4156,42.5485,42.3922,42.5328,90701.0
2018-06-25 12:20:00,54.43,54.72,54.39,54.65,192005.0,42.5328,42.7594,42.5016,42.7047,192005.0
2018-06-25 12:30:00,54.66,54.67,54.5,54.51,73554.0,42.7126,42.7204,42.5875,42.5953,73554.0
2018-06-25 12:40:00,54.51,54.59,54.5,54.56,56992.0,42.5953,42.6579,42.5875,42.6344,56992.0
2018-06-25 12:50:00,54.56,54.66,54.56,54.62,75796.0,42.6344,42.7126,42.6344,42.6813,75796.0
2018-06-25 13:00:00,54.61,54.61,54.5,54.56,90625.0,42.6735,42.6735,42.5875,42.6344,90625.0
2018-06-25 13:10:00,54.56,54.6,54.51,54.56,97659.0,42.6344,42.6657,42.5953,42.6344,97659.0
2018-06-25 13:20:00,54.56,54.58,54.47,54.47,82232.0,42.6344,42.65,42.5641,42.5641,82232.0
2018-06-25 13:30:00,54.47,54.58,54.45,54.57,80572.0,42.5641,42.65,42.5485,42.6422,80572.0
2018-06-25 13:40:00,54.56,54.73,54.54,54.68,82644.0,42.6344,42.7673,42.6188,42.7282,82644.0
2018-06-25 13:50:00,54.68,54.68,54.54,54.55,61853.0,42.7282,42.7282,42.6188,42.6266,61853.0
2018-06-25 14:00:00,54.54,54.62,54.51,54.57,79201.0,42.6188,42.6813,42.5953,42.6422,79201.0
2018-06-25 14:10:00,54.57,54.59,54.53,54.54,83620.0,42.6422,42.6579,42.611,42.6188,83620.0
2018-06-25 14:20:00,54.54,54.61,54.54,54.6,72946.0,42.6188,42.6735,42.6188,42.6657,72946.0
2018-06-25 14:30:00,54.61,54.61,54.45,54.46,99064.0,42.6735,42.6735,42.5485,42.5563,99064.0
2018-06-25 14:40:00,54.46,54.48,54.42,54.43,94823.0,42.5563,42.5719,42.525,42.5328,94823.0
2018-06-25 14:50:00,54.42,54.46,54.34,54.44,137845.0,42.525,42.5563,42.4625,42.5406,137845.0
2018-06-25 15:00:00,54.43,54.5,54.41,54.44,147427.0,42.5328,42.5875,42.5172,42.5406,147427.0
2018-06-25 15:10:00,54.44,54.47,54.33,54.43,146511.0,42.5406,42.5641,42.4547,42.5328,146511.0
2018-06-25 15:20:00,54.43,54.45,54.37,54.38,127083.0,42.5328,42.5485,42.4859,42.4938,127083.0
2018-06-25 15:30:00,54.39,54.67,54.38,54.64,196871.0,42.5016,42.7204,42.4938,42.6969,196871.0
2018-06-25 15:40:00,54.63,54.73,54.62,54.7,261099.0,42.6891,42.7673,42.6813,42.7438,261099.0
2018-06-25 15:50:00,54.69,54.8,54.66,54.66,479045.0,42.736,42.822,42.7126,42.7126,479045.0
2018-06-26 09:30:00,54.6,55.02,54.58,54.88,250121.0,42.6657,42.9939,42.65,42.8845,250121.0
2018-06-26 09:40:00,54.87,54.91,54.71,54.77,206610.0,42.8767,42.9079,42.7516,42.7985,206610.0
2018-06-26 09:50:00,54.77,54.96,54.76,54.95,163664.0,42.7985,42.947,42.7907,42.9392,163664.0
2018-06-26 10:00:00,54.96,55.01,54.87,54.97,169312.0,42.947,42.9861,42.8767,42.9548,169312.0
2018-06-26 10:10:00,54.96,55.06,54.91,54.93,162622.0,42.947,43.0251,42.9079,42.9235,162622.0
2018-06-26 10:20:00,54.93,55.0,54.73,54.73,190649.0,42.9235,42.9782,42.7673,42.7673,190649.0
2018-06-26 10:30:00,54.73,54.83,54.62,54.7,160104.0,42.7673,42.8454,42.6813,42.7438,160104.0
2018-06-26 10:40:00,54.7,54.71,54.57,54.69,85495.0,42.7438,42.7516,42.6422,42.736,85495.0
2018-06-26 10:50:00,54.69,54.7,54.61,54.67,97782.0,42.736,42.7438,42.6735,42.7204,97782.0
2018-06-26 11:00:00,54.66,54.68,54.61,54.68,110587.0,42.7126,42.7282,42.6735,42.7282,110587.0
2018-06-26 11:10:00,54.68,54.93,54.68,54.8,136355.0,42.7282,42.9235,42.7282,42.822,136355.0
2018-06-26 11:20:00,54.8,54.95,54.73,54.77,207524.0,42.822,42.9392,42.7673,42.7985,207524.0
2018-06-26 11:30:00,54.76,54.81,54.72,54.79,64482.0,42.7907,42.8298,42.7594,42.8141,64482.0
2018-06-26 11:40:00,54.79,54.84,54.78,54.82,90604.0,42.8141,42.8532,42.8063,42.8376,90604.0
2018-06-26 11:50:00,54.81,54.88,54.77,54.87,80901.0,42.8298,42.8845,42.7985,42.8767,80901.0
2018-06-26 12:00:00,54.87,54.94,54.82,54.92,124461.0,42.8767,42.9314,42.8376,42.9157,124461.0
2018-06-26 12:10:00,54.93,55.07,54.92,54.98,155991.0,42.9235,43.0329,42.9157,42.9626,155991.0
2018-06-26 12:20:00,54.99,55.15,54.98,55.04,180056.0,42.9704,43.0955,42.9626,43.0095,180056.0
2018-06-26 12:30:00,55.04,55.13,55.0,55.04,246043.0,43.0095,43.0798,42.9782,43.0095,246043.0
2018-06-26 12:40:00,55.04,55.14,54.99,55.0,180960.0,43.0095,43.0876,42.9704,42.9782,180960.0
2018-06-26 12:50:00,55.0,55.1,54.95,55.09,191548.0,42.9782,43.0564,42.9392,43.0486,191548.0
2018-06-26 13:00:00,55.09,55.14,55.01,55.1,224747.0,43.0486,43.0876,42.9861,43.0564,224747.0
2018-06-26 13:10:00,55.1,55.18,55.09,55.16,89355.0,43.0564,43.1189,43.0486,43.1033,89355.0
2018-06-26 13:20:00,55.17,55.19,55.11,55.17,144821.0,43.1111,43.1267,43.0642,43.1111,144821.0
2018-06-26 13:30:00,55.18,55.19,55.12,55.19,107868.0,43.1189,43.1267,43.072,43.1267,107868.0
2018-06-26 13:40:00,55.18,55.24,55.15,55.24,164382.0,43.1189,43.1658,43.0955,43.1658,164382.0
2018-06-26 13:50:00,55.23,55.24,55.14,55.18,113130.0,43.158,43.1658,43.0876,43.1189,113130.0
2018-06-26 14:00:00,55.18,55.19,55.09,55.14,136640.0,43.1189,43.1267,43.0486,43.0876,136640.0
2018-06-26 14:10:00,55.13,55.14,55.05,55.06,120879.0,43.0798,43.0876,43.0173,43.0251,120879.0
2018-06-26 14:20:00,55.05,55.08,54.93,54.95,176958.0,43.0173,43.0408,42.9235,42.9392,176958.0
2018-06-26 14:30:00,54.96,54.99,54.95,54.96,127122.0,42.947,42.9704,42.9392,42.947,127122.0
2018-06-26 14:40:00,54.96,54.99,54.92,54.93,112014.0,42.947,42.9704,42.9157,42.9235,112014.0
2018-06-26 14:50:00,54.92,54.93,54.87,54.88,94309.0,42.9157,42.9235,42.8767,42.8845,94309.0
2018-06-26 15:00:00,54.87,54.89,54.78,54.87,156486.0,42.8767,42.8923,42.8063,42.8767,156486.0
2018-06-26 15:10:00,54.87,54.91,54.86,54.9,141453.0,42.8767,42.9079,42.8688,42.9001,141453.0
2018-06-26 15:20:00,54.9,54.91,54.88,54.91,141304.0,42.9001,42.9079,42.8845,42.9079,141304.0
2018-06-26 15:30:00,54.89,54.95,54.88,54.91,170827.0,42.8923,42.9392,42.8845,42.9079,170827.0
2018-06-26 15:40:00,54.91,54.91,54.8,54.89,357643.0,42.9079,42.9079,42.822,42.8923,357643.0
2018-06-26 15:50:00,54.88,54.96,54.87,54.91,919056.0,42.8845,42.947,42.8767,42.9079,919056.0
2018-06-27 09:30:00,54.65,54.77,54.3,54.46,217436.0,42.7047,42.7985,42.4312,42.5563,217436.0
2018-06-27 09:40:00,54.44,54.47,54.31,54.43,149110.0,42.5406,42.5641,42.4391,42.5328,149110.0
2018-06-27 09:50:00,54.43,54.59,54.41,54.59,85552.0,42.5328,42.6579,42.5172,42.6579,85552.0
2018-06-27 10:00:00,54.6,54.6,54.41,54.6,286875.0,42.6657,42.6657,42.5172,42.6657,286875.0
2018-06-27 10:10:00,54.6,54.61,54.38,54.39,191642.0,42.6657,42.6735,42.4938,42.5016,191642.0
2018-06-27 10:20:00,54.39,54.48,54.39,54.46,190319.0,42.5016,42.5719,42.5016,42.5563,190319.0
2018-06-27 10:30:00,54.45,54.53,54.44,54.5,246694.0,42.5485,42.611,42.5406,42.5875,246694.0
2018-06-27 10:40:00,54.5,54.58,54.48,54.54,175726.0,42.5875,42.65,42.5719,42.6188,175726.0
2018-06-27 10:50:00,54.54,54.56,54.51,54.54,81421.0,42.6188,42.6344,42.5953,42.6188,81421.0
2018-06-27 11:00:00,54.53,54.55,54.5,54.54,200482.0,42.611,42.6266,42.5875,42.6188,200482.0
2018-06-27 11:10:00,54.53,54.57,54.49,54.56,134818.0,42.611,42.6422,42.5797,42.6344,134818.0
2018-06-27 11:20:00,54.56,54.57,54.48,54.52,187391.0,42.6344,42.6422,42.5719,42.6032,187391.0
2018-06-27 11:30:00,54.51,54.61,54.5,54.59,120415.0,42.5953,42.6735,42.5875,42.6579,120415.0
2018-06-27 11:40:00,54.58,54.76,54.57,54.75,110391.0,42.65,42.7907,42.6422,42.7829,110391.0
2018-06-27 11:50:00,54.76,54.81,54.68,54.7,66493.0,42.7907,42.8298,42.7282,42.7438,66493.0
2018-06-27 12:00:00,54.7,54.7,54.63,54.65,79508.0,42.7438,42.7438,42.6891,42.7047,79508.0
2018-06-27 12:10:00,54.66,54.71,54.65,54.68,59927.0,42.7126,42.7516,42.7047,42.7282,59927.0
2018-06-27 12:20:00,54.67,54.74,54.67,54.71,106522.0,42.7204,42.7751,42.7204,42.7516,106522.0
2018-06-27 12:30:00,54.71,54.73,54.64,54.7,183590.0,42.7516,42.7673,42.6969,42.7438,183590.0
2018-06-27 12:40:00,54.7,54.73,54.65,54.66,150369.0,42.7438,42.7673,42.7047,42.7126,150369.0
2018-06-27 12:50:00,54.65,54.67,54.51,54.59,102760.0,42.7047,42.7204,42.5953,42.6579,102760.0
2018-06-27 13:00:00,54.58,54.62,54.5,54.57,147445.0,42.65,42.6813,42.5875,42.6422,147445.0
2018-06-27 13:10:00,54.57,54.59,54.4,54.42,284962.0,42.6422,42.6579,42.5094,42.525,284962.0
2018-06-27 13:20:00,54.43,54.51,54.41,54.45,144517.0,42.5328,42.5953,42.5172,42.5485,144517.0
2018-06-27 13:30:00,54.45,54.55,54.4,54.47,193622.0,42.5485,42.6266,42.5094,42.5641,193622.0
2018-06-27 13:40:00,54.47,54.51,54.43,54.45,108256.0,42.5641,42.5953,42.5328,42.5485,108256.0
2018-06-27 13:50:00,54.43,54.49,54.4,54.47,192286.0,42.5328,42.5797,42.5094,42.5641,192286.0
2018-06-27 14:00:00,54.47,54.49,54.43,54.46,183341.0,42.5641,42.5797,42.5328,42.5563,183341.0
2018-06-27 14:10:00,54.46,54.49,54.42,54.46,248262.0,42.5563,42.5797,42.525,42.5563,248262.0
2018-06-27 14:20:00,54.48,54.51,54.45,54.48,137516.0,42.5719,42.5953,42.5485,42.5719,137516.0
2018-06-27 14:30:00,54.48,54.61,54.46,54.59,131666.0,42.5719,42.6735,42.5563,42.6579,131666.0
2018-06-27 14:40:00,54.59,54.7,54.58,54.66,168604.0,42.6579,42.7438,42.65,42.7126,168604.0
2018-06-27 14:50:00,54.66,54.7,54.47,54.57,273764.0,42.7126,42.7438,42.5641,42.6422,273764.0
2018-06-27 15:00:00,54.57,54.57,54.43,54.45,193678.0,42.6422,42.6422,42.5328,42.5485,193678.0
2018-06-27 15:10:00,54.45,54.5,54.39,54.44,243738.0,42.5485,42.5875,42.5016,42.5406,243738.0
2018-06-27 15:20:00,54.44,54.5,54.4,54.49,116159.0,42.5406,42.5875,42.5094,42.5797,116159.0
2018-06-27 15:30:00,54.5,54.51,54.4,54.46,268742.0,42.5875,42.5953,42.5094,42.5563,268742.0
2018-06-27 15:40:00,54.45,54.53,54.42,54.46,272679.0,42.5485,42.611,42.525,42.5563,272679.0
2018-06-27 15:50:00,54.45,54.53,54.38,54.46,816147.0,42.5485,42.611,42.4938,42.5563,816147.0
2018-06-28 09:30:00,54.49,55.37,54.48,55.01,579659.0,42.5797,43.2674,42.5719,42.9861,579659.0
2018-06-28 09:40:00,55.02,55.18,54.82,54.85,230348.0,42.9939,43.1189,42.8376,42.861,230348.0
2018-06-28 09:50:00,54.85,55.29,54.84,55.07,187925.0,42.861,43.2049,42.8532,43.0329,187925.0
2018-06-28 10:00:00,55.08,55.1,54.74,54.77,180865.0,43.0408,43.0564,42.7751,42.7985,180865.0
2018-06-28 10:10:00,54.77,54.81,54.51,54.63,275845.0,42.7985,42.8298,42.5953,42.6891,275845.0
2018-06-28 10:20:00,54.63,54.74,54.56,54.62,238634.0,42.6891,42.7751,42.6344,42.6813,238634.0
2018-06-28 10:30:00,54.62,54.78,54.61,54.77,313692.0,42.6813,42.8063,42.6735,42.7985,313692.0
2018-06-28 10:40:00,54.77,54.97,54.77,54.93,166161.0,42.7985,42.9548,42.7985,42.9235,166161.0
2018-06-28 10:50:00,54.93,55.05,54.87,55.03,202932.0,42.9235,43.0173,42.8767,43.0017,202932.0
2018-06-28 11:00:00,55.03,55.04,54.91,54.99,146350.0,43.0017,43.0095,42.9079,42.9704,146350.0
2018-06-28 11:10:00,54.98,54.99,54.8,54.91,155300.0,42.9626,42.9704,42.822,42.9079,155300.0
2018-06-28 11:20:00,54.91,55.18,54.9,55.18,194271.0,42.9079,43.1189,42.9001,43.1189,194271.0
2018-06-28 11:30:00,55.18,55.28,55.1,55.14,230891.0,43.1189,43.197,43.0564,43.0876,230891.0
2018-06-28 11:40:00,55.15,55.26,55.09,55.09,110642.0,43.0955,43.1814,43.0486,43.0486,110642.0
2018-06-28 11:50:00,55.08,55.28,55.01,55.28,214456.0,43.0408,43.197,42.9861,43.197,214456.0
2018-06-28 12:00:00,55.29,55.32,55.12,55.13,155171.0,43.2049,43.2283,43.072,43.0798,155171.0
2018-06-28 12:10:00,55.13,55.16,55.01,55.1,172081.0,43.0798,43.1033,42.9861,43.0564,172081.0
2018-06-28 12:20:00,55.1,55.12,55.0,55.07,133868.0,43.0564,43.072,42.9782,43.0329,133868.0
2018-06-28 12:30:00,55.07,55.1,55.0,55.04,149503.0,43.0329,43.0564,42.9782,43.0095,149503.0
2018-06-28 12:40:00,55.03,55.05,54.93,55.03,143712.0,43.0017,43.0173,42.9235,43.0017,143712.0
2018-06-28 12:50:00,55.03,55.08,55.02,55.07,127482.0,43.0017,43.0408,42.9939,43.0329,127482.0
2018-06-28 13:00:00,55.07,55.1,55.01,55.04,57998.0,43.0329,43.0564,42.9861,43.0095,57998.0
2018-06-28 13:10:00,55.04,55.09,55.01,55.04,111800.0,43.0095,43.0486,42.9861,43.0095,111800.0
2018-06-28 13:20:00,55.04,55.11,55.03,55.06,89735.0,43.0095,43.0642,43.0017,43.0251,89735.0
2018-06-28 13:30:00,55.06,55.11,55.04,55.06,105565.0,43.0251,43.0642,43.0095,43.0251,105565.0
2018-06-28 13:40:00,55.06,55.1,55.03,55.07,85062.0,43.0251,43.0564,43.0017,43.0329,85062.0
2018-06-28 13:50:00,55.07,55.14,55.07,55.08,72385.0,43.0329,43.0876,43.0329,43.0408,72385.0
2018-06-28 14:00:00,55.08,55.17,55.04,55.1,146762.0,43.0408,43.1111,43.0095,43.0564,146762.0
2018-06-28 14:10:00,55.1,55.15,55.05,55.11,209660.0,43.0564,43.0955,43.0173,43.0642,209660.0
2018-06-28 14:20:00,55.12,55.23,55.11,55.22,138593.0,43.072,43.158,43.0642,43.1502,138593.0
2018-06-28 14:30:00,55.2,55.24,55.15,55.23,164032.0,43.1345,43.1658,43.0955,43.158,164032.0
2018-06-28 14:40:00,55.23,55.35,55.21,55.28,150087.0,43.158,43.2517,43.1423,43.197,150087.0
2018-06-28 14:50:00,55.29,55.47,55.28,55.47,157212.0,43.2049,43.3455,43.197,43.3455,157212.0
2018-06-28 15:00:00,55.47,55.49,55.41,55.48,268226.0,43.3455,43.3611,43.2986,43.3533,268226.0
2018-06-28 15:10:00,55.48,55.64,55.47,55.6,281908.0,43.3533,43.4784,43.3455,43.4471,281908.0
2018-06-28 15:20:00,55.59,55.61,55.54,55.55,541155.0,43.4393,43.4549,43.4002,43.408,541155.0
2018-06-28 15:30:00,55.55,55.59,55.4,55.42,645883.0,43.408,43.4393,43.2908,43.3064,645883.0
2018-06-28 15:40:00,55.43,55.5,55.18,55.24,612312.0,43.3143,43.369,43.1189,43.1658,612312.0
2018-06-28 15:50:00,55.25,55.36,55.21,55.31,798064.0,43.1736,43.2596,43.1423,43.2205,798064.0
2018-06-29 09:30:00,55.29,55.47,55.15,55.3,326996.0,43.2049,43.3455,43.0955,43.2127,326996.0
2018-06-29 09:40:00,55.3,55.53,55.26,55.47,169703.0,43.2127,43.3924,43.1814,43.3455,169703.0
2018-06-29 09:50:00,55.47,55.52,55.35,55.46,374519.0,43.3455,43.3846,43.2517,43.3377,374519.0
2018-06-29 10:00:00,55.45,55.68,55.42,55.61,204229.0,43.3299,43.5096,43.3064,43.4549,204229.0
2018-06-29 10:10:00,55.62,55.66,55.56,55.64,194043.0,43.4627,43.494,43.4158,43.4784,194043.0
2018-06-29 10:20:00,55.64,55.78,55.64,55.74,114549.0,43.4784,43.5878,43.4784,43.5565,114549.0
2018-06-29 10:30:00,55.74,55.81,55.67,55.75,251712.0,43.5565,43.6112,43.5018,43.5643,251712.0
2018-06-29 10:40:00,55.74,55.76,55.7,55.76,164752.0,43.5565,43.5721,43.5252,43.5721,164752.0
2018-06-29 10:50:00,55.76,55.77,55.68,55.72,198619.0,43.5721,43.5799,43.5096,43.5409,198619.0
2018-06-29 11:00:00,55.73,55.74,55.61,55.64,387652.0,43.5487,43.5565,43.4549,43.4784,387652.0
2018-06-29 11:10:00,55.64,55.69,55.52,55.52,72882.0,43.4784,43.5174,43.3846,43.3846,72882.0
2018-06-29 11:20:00,55.53,55.71,55.52,55.68,103485.0,43.3924,43.5331,43.3846,43.5096,103485.0
2018-06-29 11:30:00,55.68,55.74,55.66,55.68,88372.0,43.5096,43.5565,43.494,43.5096,88372.0
2018-06-29 11:40:00,55.69,55.82,55.69,55.73,82658.0,43.5174,43.619,43.5174,43.5487,82658.0
2018-06-29 11:50:00,55.73,55.73,55.54,55.6,94314.0,43.5487,43.5487,43.4002,43.4471,94314.0
2018-06-29 12:00:00,55.59,55.65,55.55,55.62,64113.0,43.4393,43.4862,43.408,43.4627,64113.0
2018-06-29 12:10:00,55.63,55.63,55.56,55.59,82918.0,43.4705,43.4705,43.4158,43.4393,82918.0
2018-06-29 12:20:00,55.59,55.63,55.58,55.6,43392.0,43.4393,43.4705,43.4315,43.4471,43392.0
2018-06-29 12:30:00,55.59,55.63,55.57,55.62,105177.0,43.4393,43.4705,43.4237,43.4627,105177.0
2018-06-29 12:40:00,55.62,55.66,55.61,55.64,65020.0,43.4627,43.494,43.4549,43.4784,65020.0
2018-06-29 12:50:00,55.63,55.66,55.59,55.66,81257.0,43.4705,43.494,43.4393,43.494,81257.0
2018-06-29 13:00:00,55.65,55.74,55.65,55.7,71431.0,43.4862,43.5565,43.4862,43.5252,71431.0
2018-06-29 13:10:00,55.7,55.7,55.61,55.61,39433.0,43.5252,43.5252,43.4549,43.4549,39433.0
2018-06-29 13:20:00,55.61,55.62,55.55,55.57,74411.0,43.4549,43.4627,43.408,43.4237,74411.0
2018-06-29 13:30:00,55.57,55.57,55.49,55.52,50947.0,43.4237,43.4237,43.3611,43.3846,50947.0
2018-06-29 13:40:00,55.51,55.58,55.51,55.57,65494.0,43.3768,43.4315,43.3768,43.4237,65494.0
2018-06-29 13:50:00,55.56,55.61,55.54,55.58,143303.0,43.4158,43.4549,43.4002,43.4315,143303.0
2018-06-29 14:00:00,55.57,55.6,55.55,55.59,79025.0,43.4237,43.4471,43.408,43.4393,79025.0
2018-06-29 14:10:00,55.6,55.61,55.54,55.57,96861.0,43.4471,43.4549,43.4002,43.4237,96861.0
2018-06-29 14:20:00,55.57,55.62,55.56,55.61,74040.0,43.4237,43.4627,43.4158,43.4549,74040.0
2018-06-29 14:30:00,55.61,55.71,55.59,55.7,132801.0,43.4549,43.5331,43.4393,43.5252,132801.0
2018-06-29 14:40:00,55.7,55.79,55.69,55.76,124296.0,43.5252,43.5956,43.5174,43.5721,124296.0
2018-06-29 14:50:00,55.75,55.81,55.74,55.8,84973.0,43.5643,43.6112,43.5565,43.6034,84973.0
2018-06-29 15:00:00,55.79,55.85,55.78,55.8,113489.0,43.5956,43.6425,43.5878,43.6034,113489.0
2018-06-29 15:10:00,55.79,55.82,55.63,55.7,124176.0,43.5956,43.619,43.4705,43.5252,124176.0
2018-06-29 15:20:00,55.69,55.73,55.61,55.71,142720.0,43.5174,43.5487,43.4549,43.5331,142720.0
2018-06-29 15:30:00,55.7,55.71,55.53,55.55,135951.0,43.5252,43.5331,43.3924,43.408,135951.0
2018-06-29 15:40:00,55.55,55.56,55.44,55.45,168631.0,43.408,43.4158,43.3221,43.3299,168631.0
2018-06-29 15:50:00,55.45,55.52,55.34,55.36,684506.0,43.3299,43.3846,43.2439,43.2596,684506.0
2018-07-02 09:30:00,55.17,55.24,55.05,55.15,231724.0,43.1111,43.1658,43.0173,43.0955,231724.0
2018-07-02 09:40:00,55.16,55.2,54.82,54.82,135660.0,43.1033,43.1345,42.8376,42.8376,135660.0
2018-07-02 09:50:00,54.82,54.84,54.72,54.84,76907.0,42.8376,42.8532,42.7594,42.8532,76907.0
2018-07-02 10:00:00,54.82,54.9,54.73,54.77,87874.0,42.8376,42.9001,42.7673,42.7985,87874.0
2018-07-02 10:10:00,54.77,54.8,54.54,54.55,152471.0,42.7985,42.822,42.6188,42.6266,152471.0
2018-07-02 10:20:00,54.55,54.65,54.48,54.57,86776.0,42.6266,42.7047,42.5719,42.6422,86776.0
2018-07-02 10:30:00,54.57,54.7,54.56,54.68,131724.0,42.6422,42.7438,42.6344,42.7282,131724.0
2018-07-02 10:40:00,54.68,54.72,54.62,54.71,116016.0,42.7282,42.7594,42.6813,42.7516,116016.0
2018-07-02 10:50:00,54.7,54.72,54.54,54.66,106174.0,42.7438,42.7594,42.6188,42.7126,106174.0
2018-07-02 11:00:00,54.66,54.74,54.59,54.66,90941.0,42.7126,42.7751,42.6579,42.7126,90941.0
2018-07-02 11:10:00,54.67,54.69,54.57,54.68,75566.0,42.7204,42.736,42.6422,42.7282,75566.0
2018-07-02 11:20:00,54.68,54.7,54.63,54.64,60641.0,42.7282,42.7438,42.6891,42.6969,60641.0
2018-07-02 11:30:00,54.63,54.72,54.59,54.65,103761.0,42.6891,42.7594,42.6579,42.7047,103761.0
2018-07-02 11:40:00,54.66,54.73,54.64,54.73,66179.0,42.7126,42.7673,42.6969,42.7673,66179.0
2018-07-02 11:50:00,54.73,54.79,54.7,54.7,80496.0,42.7673,42.8141,42.7438,42.7438,80496.0
2018-07-02 12:00:00,54.7,54.76,54.65,54.71,59370.0,42.7438,42.7907,42.7047,42.7516,59370.0
2018-07-02 12:10:00,54.7,54.73,54.64,54.65,43964.0,42.7438,42.7673,42.6969,42.7047,43964.0
2018-07-02 12:20:00,54.65,54.73,54.64,54.72,55462.0,42.7047,42.7673,42.6969,42.7594,55462.0
2018-07-02 12:30:00,54.72,54.76,54.69,54.74,47299.0,42.7594,42.7907,42.736,42.7751,47299.0
2018-07-02 12:40:00,54.75,54.8,54.72,54.76,48361.0,42.7829,42.822,42.7594,42.7907,48361.0
2018-07-02 12:50:00,54.75,54.82,54.74,54.8,68310.0,42.7829,42.8376,42.7751,42.822,68310.0
2018-07-02 13:00:00,54.8,54.82,54.63,54.67,58865.0,42.822,42.8376,42.6891,42.7204,58865.0
2018-07-02 13:10:00,54.67,54.69,54.61,54.63,77613.0,42.7204,42.736,42.6735,42.6891,77613.0
2018-07-02 13:20:00,54.64,54.64,54.51,54.52,60866.0,42.6969,42.6969,42.5953,42.6032,60866.0
2018-07-02 13:30:00,54.52,54.62,54.52,54.62,56905.0,42.6032,42.6813,42.6032,42.6813,56905.0
2018-07-02 13:40:00,54.61,54.7,54.59,54.69,66199.0,42.6735,42.7438,42.6579,42.736,66199.0
2018-07-02 13:50:00,54.68,54.75,54.68,54.73,73141.0,42.7282,42.7829,42.7282,42.7673,73141.0
2018-07-02 14:00:00,54.73,54.9,54.72,54.85,187637.0,42.7673,42.9001,42.7594,42.861,187637.0
2018-07-02 14:10:00,54.85,54.91,54.78,54.89,92183.0,42.861,42.9079,42.8063,42.8923,92183.0
2018-07-02 14:20:00,54.89,54.95,54.82,54.93,55107.0,42.8923,42.9392,42.8376,42.9235,55107.0
2018-07-02 14:30:00,54.93,54.98,54.91,54.98,85455.0,42.9235,42.9626,42.9079,42.9626,85455.0
2018-07-02 14:40:00,54.97,54.98,54.92,54.92,96322.0,42.9548,42.9626,42.9157,42.9157,96322.0
2018-07-02 14:50:00,54.92,54.97,54.91,54.94,112468.0,42.9157,42.9548,42.9079,42.9314,112468.0
2018-07-02 15:00:00,54.94,54.98,54.9,54.92,181306.0,42.9314,42.9626,42.9001,42.9157,181306.0
2018-07-02 15:10:00,54.92,54.99,54.91,54.94,78922.0,42.9157,42.9704,42.9079,42.9314,78922.0
2018-07-02 15:20:00,54.94,54.97,54.93,54.94,70986.0,42.9314,42.9548,42.9235,42.9314,70986.0
2018-07-02 15:30:00,54.94,55.04,54.92,55.04,146238.0,42.9314,43.0095,42.9157,43.0095,146238.0
2018-07-02 15:40:00,55.03,55.1,55.0,55.09,160026.0,43.0017,43.0564,42.9782,43.0486,160026.0
2018-07-02 15:50:00,55.09,55.21,55.07,55.16,434591.0,43.0486,43.1423,43.0329,43.1033,434591.0
2018-07-03 09:30:00,55.25,55.29,55.08,55.21,117652.0,43.1736,43.2049,43.0408,43.1423,117652.0
2018-07-03 09:40:00,55.21,55.52,55.2,55.41,124874.0,43.1423,43.3846,43.1345,43.2986,124874.0
2018-07-03 09:50:00,55.41,55.42,55.28,55.35,90361.0,43.2986,43.3064,43.197,43.2517,90361.0
2018-07-03 10:00:00,55.35,55.44,55.34,55.35,106650.0,43.2517,43.3221,43.2439,43.2517,106650.0
2018-07-03 10:10:00,55.36,55.39,55.29,55.36,74722.0,43.2596,43.283,43.2049,43.2596,74722.0
2018-07-03 10:20:00,55.37,55.39,55.29,55.3,84401.0,43.2674,43.283,43.2049,43.2127,84401.0
2018-07-03 10:30:00,55.3,55.42,55.29,55.39,81177.0,43.2127,43.3064,43.2049,43.283,81177.0
2018-07-03 10:40:00,55.38,55.44,55.38,55.4,82883.0,43.2752,43.3221,43.2752,43.2908,82883.0
2018-07-03 10:50:00,55.4,55.41,55.31,55.35,85663.0,43.2908,43.2986,43.2205,43.2517,85663.0
2018-07-03 11:00:00,55.35,55.42,55.32,55.4,58917.0,43.2517,43.3064,43.2283,43.2908,58917.0
2018-07-03 11:10:00,55.41,55.43,55.34,55.41,57269.0,43.2986,43.3143,43.2439,43.2986,57269.0
2018-07-03 11:20:00,55.42,55.44,55.34,55.35,82379.0,43.3064,43.3221,43.2439,43.2517,82379.0
2018-07-03 11:30:00,55.35,55.39,55.27,55.37,109978.0,43.2517,43.283,43.1892,43.2674,109978.0
2018-07-03 11:40:00,55.38,55.42,55.33,55.4,79107.0,43.2752,43.3064,43.2361,43.2908,79107.0
2018-07-03 11:50:00,55.41,55.52,55.37,55.52,85274.0,43.2986,43.3846,43.2674,43.3846,85274.0
2018-07-03 12:00:00,55.53,55.6,55.49,55.5,118914.0,43.3924,43.4471,43.3611,43.369,118914.0
2018-07-03 12:10:00,55.49,55.67,55.48,55.65,117077.0,43.3611,43.5018,43.3533,43.4862,117077.0
2018-07-03 12:20:00,55.66,55.68,55.58,55.67,169037.0,43.494,43.5096,43.4315,43.5018,169037.0
2018-07-03 12:30:00,55.67,56.02,55.67,55.97,487907.0,43.5018,43.7753,43.5018,43.7362,487907.0
2018-07-03 12:40:00,55.97,55.97,55.67,55.69,193261.0,43.7362,43.7362,43.5018,43.5174,193261.0
2018-07-03 12:50:00,55.68,55.75,55.52,55.7,579412.0,43.5096,43.5643,43.3846,43.5252,579412.0
2018-07-05 09:30:00,55.43,55.62,54.87,55.55,344159.0,43.6239,43.7734,43.1832,43.7184,344159.0
2018-07-05 09:40:00,55.55,55.55,55.27,55.41,200429.0,43.7184,43.7184,43.498,43.6082,200429.0
2018-07-05 09:50:00,55.42,55.74,55.42,55.61,232999.0,43.616,43.8679,43.616,43.7656,232999.0
2018-07-05 10:00:00,55.62,55.66,55.56,55.56,75717.0,43.7734,43.8049,43.7262,43.7262,75717.0
2018-07-05 10:10:00,55.56,55.69,55.53,55.55,74580.0,43.7262,43.8285,43.7026,43.7184,74580.0
2018-07-05 10:20:00,55.54,55.72,55.54,55.72,119439.0,43.7105,43.8521,43.7105,43.8521,119439.0
2018-07-05 10:30:00,55.72,56.91,55.51,55.74,393038.0,43.8521,44.7887,43.6869,43.8679,393038.0
2018-07-05 10:40:00,55.75,55.76,55.56,55.56,162325.0,43.8758,43.8836,43.7262,43.7262,162325.0
2018-07-05 10:50:00,55.57,55.68,55.45,55.62,57409.0,43.7341,43.8207,43.6397,43.7734,57409.0
2018-07-05 11:00:00,55.62,55.74,55.59,55.72,81280.0,43.7734,43.8679,43.7498,43.8521,81280.0
2018-07-05 11:10:00,55.71,55.9,55.66,55.77,187767.0,43.8443,43.9938,43.8049,43.8915,187767.0
2018-07-05 11:20:00,55.77,55.78,55.72,55.72,47085.0,43.8915,43.8994,43.8521,43.8521,47085.0
2018-07-05 11:30:00,55.72,55.76,55.7,55.73,44824.0,43.8521,43.8836,43.8364,43.86,44824.0
2018-07-05 11:40:00,55.72,55.79,55.66,55.74,53806.0,43.8521,43.9072,43.8049,43.8679,53806.0
2018-07-05 11:50:00,55.75,55.89,55.73,55.87,60401.0,43.8758,43.9859,43.86,43.9702,60401.0
2018-07-05 12:00:00,55.87,56.07,55.85,56.03,115792.0,43.9702,44.1276,43.9545,44.0961,115792.0
2018-07-05 12:10:00,56.02,56.05,55.96,55.96,51807.0,44.0883,44.1119,44.041,44.041,51807.0
2018-07-05 12:20:00,55.97,55.99,55.87,55.9,67186.0,44.0489,44.0646,43.9702,43.9938,67186.0
2018-07-05 12:30:00,55.9,55.94,55.88,55.9,48951.0,43.9938,44.0253,43.9781,43.9938,48951.0
2018-07-05 12:40:00,55.9,55.92,55.86,55.86,30634.0,43.9938,44.0096,43.9623,43.9623,30634.0
2018-07-05 12:50:00,55.87,55.91,55.83,55.91,37700.0,43.9702,44.0017,43.9387,44.0017,37700.0
2018-07-05 13:00:00,55.91,55.97,55.89,55.91,127085.0,44.0017,44.0489,43.9859,44.0017,127085.0
2018-07-05 13:10:00,55.91,56.0,55.89,55.99,35510.0,44.0017,44.0725,43.9859,44.0646,35510.0
2018-07-05 13:20:00,56.0,56.04,55.95,55.96,74632.0,44.0725,44.104,44.0332,44.041,74632.0
2018-07-05 13:30:00,55.96,56.03,55.95,56.01,57719.0,44.041,44.0961,44.0332,44.0804,57719.0
2018-07-05 13:40:00,56.0,56.01,55.9,55.92,97992.0,44.0725,44.0804,43.9938,44.0096,97992.0
2018-07-05 13:50:00,55.92,55.96,55.89,55.92,56487.0,44.0096,44.041,43.9859,44.0096,56487.0
2018-07-05 14:00:00,55.91,56.02,55.86,55.92,121772.0,44.0017,44.0883,43.9623,44.0096,121772.0
2018-07-05 14:10:00,55.91,55.92,55.8,55.91,114644.0,44.0017,44.0096,43.9151,44.0017,114644.0
2018-07-05 14:20:00,55.91,55.95,55.91,55.93,47448.0,44.0017,44.0332,44.0017,44.0174,47448.0
2018-07-05 14:30:00,55.92,55.95,55.9,55.93,51679.0,44.0096,44.0332,43.9938,44.0174,51679.0
2018-07-05 14:40:00,55.92,55.94,55.9,55.91,78438.0,44.0096,44.0253,43.9938,44.0017,78438.0
2018-07-05 14:50:00,55.92,55.96,55.9,55.95,68516.0,44.0096,44.041,43.9938,44.0332,68516.0
2018-07-05 15:00:00,55.96,56.09,55.95,56.03,132406.0,44.041,44.1433,44.0332,44.0961,132406.0
2018-07-05 15:10:00,56.04,56.04,55.96,56.04,99545.0,44.104,44.104,44.041,44.104,99545.0
2018-07-05 15:20:00,56.03,56.05,55.92,55.96,103287.0,44.0961,44.1119,44.0096,44.041,103287.0
2018-07-05 15:30:00,55.97,55.99,55.94,55.98,74842.0,44.0489,44.0646,44.0253,44.0568,74842.0
2018-07-05 15:40:00,55.98,56.05,55.95,55.96,134434.0,44.0568,44.1119,44.0332,44.041,134434.0
2018-07-05 15:50:00,55.96,56.06,55.93,55.96,415182.0,44.041,44.1197,44.0174,44.041,415182.0
2018-07-06 09:30:00,56.2,56.47,56.11,56.43,211441.0,44.2299,44.4424,44.1591,44.4109,211441.0
2018-07-06 09:40:00,56.43,56.5,56.2,56.28,88920.0,44.4109,44.466,44.2299,44.2929,88920.0
2018-07-06 09:50:00,56.29,56.32,56.24,56.32,85149.0,44.3007,44.3244,44.2614,44.3244,85149.0
2018-07-06 10:00:00,56.31,56.44,56.29,56.36,114017.0,44.3165,44.4188,44.3007,44.3558,114017.0
2018-07-06 10:10:00,56.37,56.47,56.33,56.33,78009.0,44.3637,44.4424,44.3322,44.3322,78009.0
2018-07-06 10:20:00,56.33,56.39,56.24,56.37,85557.0,44.3322,44.3794,44.2614,44.3637,85557.0
2018-07-06 10:30:00,56.38,56.45,56.31,56.38,84333.0,44.3716,44.4267,44.3165,44.3716,84333.0
2018-07-06 10:40:00,56.38,56.46,56.31,56.42,158308.0,44.3716,44.4345,44.3165,44.4031,158308.0
2018-07-06 10:50:00,56.41,56.51,56.36,56.47,66093.0,44.3952,44.4739,44.3558,44.4424,66093.0
2018-07-06 11:00:00,56.47,56.54,56.42,56.52,51145.0,44.4424,44.4975,44.4031,44.4818,51145.0
2018-07-06 11:10:00,56.51,56.6,56.48,56.59,117367.0,44.4739,44.5447,44.4503,44.5368,117367.0
2018-07-06 11:20:00,56.59,56.6,56.5,56.53,94799.0,44.5368,44.5447,44.466,44.4896,94799.0
2018-07-06 11:30:00,56.53,56.54,56.45,56.48,193167.0,44.4896,44.4975,44.4267,44.4503,193167.0
2018-07-06 11:40:00,56.48,56.52,56.42,56.5,119331.0,44.4503,44.4818,44.4031,44.466,119331.0
2018-07-06 11:50:00,56.51,56.51,56.46,56.48,63149.0,44.4739,44.4739,44.4345,44.4503,63149.0
2018-07-06 12:00:00,56.49,56.52,56.47,56.49,68323.0,44.4581,44.4818,44.4424,44.4581,68323.0
2018-07-06 12:10:00,56.5,56.52,56.44,56.45,36350.0,44.466,44.4818,44.4188,44.4267,36350.0
2018-07-06 12:20:00,56.45,56.47,56.41,56.46,55833.0,44.4267,44.4424,44.3952,44.4345,55833.0
2018-07-06 12:30:00,56.46,56.49,56.42,56.44,88635.0,44.4345,44.4581,44.4031,44.4188,88635.0
2018-07-06 12:40:00,56.44,56.47,56.41,56.43,87988.0,44.4188,44.4424,44.3952,44.4109,87988.0
2018-07-06 12:50:00,56.43,56.45,56.32,56.35,96544.0,44.4109,44.4267,44.3244,44.348,96544.0
2018-07-06 13:00:00,56.35,56.36,56.33,56.33,38833.0,44.348,44.3558,44.3322,44.3322,38833.0
2018-07-06 13:10:00,56.33,56.43,56.31,56.42,53650.0,44.3322,44.4109,44.3165,44.4031,53650.0
2018-07-06 13:20:00,56.42,56.47,56.4,56.43,52422.0,44.4031,44.4424,44.3873,44.4109,52422.0
2018-07-06 13:30:00,56.43,56.53,56.41,56.48,53548.0,44.4109,44.4896,44.3952,44.4503,53548.0
2018-07-06 13:40:00,56.49,56.54,56.44,56.52,130738.0,44.4581,44.4975,44.4188,44.4818,130738.0
2018-07-06 13:50:00,56.51,56.53,56.47,56.47,34549.0,44.4739,44.4896,44.4424,44.4424,34549.0
2018-07-06 14:00:00,56.48,56.52,56.47,56.49,54369.0,44.4503,44.4818,44.4424,44.4581,54369.0
2018-07-06 14:10:00,56.49,56.54,56.49,56.5,72304.0,44.4581,44.4975,44.4581,44.466,72304.0
2018-07-06 14:20:00,56.51,56.65,56.5,56.64,198273.0,44.4739,44.5841,44.466,44.5762,198273.0
2018-07-06 14:30:00,56.64,56.67,56.56,56.58,57210.0,44.5762,44.5998,44.5132,44.529,57210.0
2018-07-06 14:40:00,56.58,56.59,56.53,56.59,62791.0,44.529,44.5368,44.4896,44.5368,62791.0
2018-07-06 14:50:00,56.6,56.67,56.57,56.65,107200.0,44.5447,44.5998,44.5211,44.5841,107200.0
2018-07-06 15:00:00,56.64,56.69,56.59,56.59,110058.0,44.5762,44.6155,44.5368,44.5368,110058.0
2018-07-06 15:10:00,56.6,56.63,56.56,56.57,55772.0,44.5447,44.5683,44.5132,44.5211,55772.0
2018-07-06 15:20:00,56.58,56.64,56.56,56.64,72398.0,44.529,44.5762,44.5132,44.5762,72398.0
2018-07-06 15:30:00,56.64,56.64,56.54,56.58,123777.0,44.5762,44.5762,44.4975,44.529,123777.0
2018-07-06 15:40:00,56.58,56.58,56.47,56.5,227443.0,44.529,44.529,44.4424,44.466,227443.0
2018-07-06 15:50:00,56.5,56.62,56.47,56.55,375567.0,44.466,44.5605,44.4424,44.5054,375567.0
2018-07-09 09:30:00,56.64,56.66,56.32,56.39,131302.0,44.5762,44.5919,44.3244,44.3794,131302.0
2018-07-09 09:40:00,56.4,56.63,56.39,56.58,154822.0,44.3873,44.5683,44.3794,44.529,154822.0
2018-07-09 09:50:00,56.58,56.6,56.38,56.39,63359.0,44.529,44.5447,44.3716,44.3794,63359.0
2018-07-09 10:00:00,56.38,56.51,56.38,56.39,60622.0,44.3716,44.4739,44.3716,44.3794,60622.0
2018-07-09 10:10:00,56.39,56.52,56.39,56.45,52334.0,44.3794,44.4818,44.3794,44.4267,52334.0
2018-07-09 10:20:00,56.46,56.5,56.41,56.49,40727.0,44.4345,44.466,44.3952,44.4581,40727.0
2018-07-09 10:30:00,56.49,56.52,56.36,56.36,61169.0,44.4581,44.4818,44.3558,44.3558,61169.0
2018-07-09 10:40:00,56.36,56.41,56.29,56.38,57919.0,44.3558,44.3952,44.3007,44.3716,57919.0
2018-07-09 10:50:00,56.38,56.45,56.35,56.45,62207.0,44.3716,44.4267,44.348,44.4267,62207.0
2018-07-09 11:00:00,56.45,56.49,56.37,56.43,60433.0,44.4267,44.4581,44.3637,44.4109,60433.0
2018-07-09 11:10:00,56.42,56.56,56.42,56.53,56971.0,44.4031,44.5132,44.4031,44.4896,56971.0
2018-07-09 11:20:00,56.53,56.56,56.49,56.49,57564.0,44.4896,44.5132,44.4581,44.4581,57564.0
2018-07-09 11:30:00,56.49,56.56,56.47,56.54,54038.0,44.4581,44.5132,44.4424,44.4975,54038.0
2018-07-09 11:40:00,56.53,56.55,56.45,56.5,105446.0,44.4896,44.5054,44.4267,44.466,105446.0
2018-07-09 11:50:00,56.49,56.59,56.45,56.57,110527.0,44.4581,44.5368,44.4267,44.5211,110527.0
2018-07-09 12:00:00,56.58,56.66,56.56,56.66,161803.0,44.529,44.5919,44.5132,44.5919,161803.0
2018-07-09 12:10:00,56.66,56.7,56.63,56.64,66518.0,44.5919,44.6234,44.5683,44.5762,66518.0
2018-07-09 12:20:00,56.65,56.71,56.63,56.69,80851.0,44.5841,44.6313,44.5683,44.6155,80851.0
2018-07-09 12:30:00,56.69,56.71,56.64,56.7,55463.0,44.6155,44.6313,44.5762,44.6234,55463.0
2018-07-09 12:40:00,56.71,56.71,56.65,56.66,49133.0,44.6313,44.6313,44.5841,44.5919,49133.0
2018-07-09 12:50:00,56.67,56.75,56.67,56.7,76710.0,44.5998,44.6628,44.5998,44.6234,76710.0
2018-07-09 13:00:00,56.7,56.7,56.55,56.55,49281.0,44.6234,44.6234,44.5054,44.5054,49281.0
2018-07-09 13:10:00,56.55,56.56,56.45,56.45,89050.0,44.5054,44.5132,44.4267,44.4267,89050.0
2018-07-09 13:20:00,56.45,56.5,56.42,56.43,84672.0,44.4267,44.466,44.4031,44.4109,84672.0
2018-07-09 13:30:00,56.44,56.46,56.39,56.42,96206.0,44.4188,44.4345,44.3794,44.4031,96206.0
2018-07-09 13:40:00,56.42,56.43,56.3,56.4,96250.0,44.4031,44.4109,44.3086,44.3873,96250.0
2018-07-09 13:50:00,56.4,56.5,56.39,56.46,49416.0,44.3873,44.466,44.3794,44.4345,49416.0
2018-07-09 14:00:00,56.46,56.49,56.43,56.43,48149.0,44.4345,44.4581,44.4109,44.4109,48149.0
2018-07-09 14:10:00,56.43,56.52,56.42,56.51,71484.0,44.4109,44.4818,44.4031,44.4739,71484.0
2018-07-09 14:20:00,56.5,56.57,56.48,56.55,77048.0,44.466,44.5211,44.4503,44.5054,77048.0
2018-07-09 14:30:00,56.55,56.6,56.53,56.55,91323.0,44.5054,44.5447,44.4896,44.5054,91323.0
2018-07-09 14:40:00,56.55,56.59,56.53,56.53,38776.0,44.5054,44.5368,44.4896,44.4896,38776.0
2018-07-09 14:50:00,56.54,56.58,56.52,56.56,64806.0,44.4975,44.529,44.4818,44.5132,64806.0
2018-07-09 15:00:00,56.57,56.59,56.54,56.54,79735.0,44.5211,44.5368,44.4975,44.4975,79735.0
2018-07-09 15:10:00,56.54,56.56,56.5,56.52,60155.0,44.4975,44.5132,44.466,44.4818,60155.0
2018-07-09 15:20:00,56.51,56.53,56.51,56.53,67979.0,44.4739,44.4896,44.4739,44.4896,67979.0
2018-07-09 15:30:00,56.54,56.54,56.47,56.48,102220.0,44.4975,44.4975,44.4424,44.4503,102220.0
2018-07-09 15:40:00,56.47,56.52,56.47,56.48,132216.0,44.4424,44.4818,44.4424,44.4503,132216.0
2018-07-09 15:50:00,56.47,56.48,56.43,56.45,329547.0,44.4424,44.4503,44.4109,44.4267,329547.0
2018-07-10 09:30:00,56.75,56.77,56.33,56.35,137976.0,44.6628,44.6785,44.3322,44.348,137976.0
2018-07-10 09:40:00,56.36,56.42,56.33,56.35,66956.0,44.3558,44.4031,44.3322,44.348,66956.0
2018-07-10 09:50:00,56.36,56.44,56.27,56.28,76286.0,44.3558,44.4188,44.285,44.2929,76286.0
2018-07-10 10:00:00,56.28,56.29,56.11,56.21,117739.0,44.2929,44.3007,44.1591,44.2378,117739.0
2018-07-10 10:10:00,56.21,56.24,56.16,56.16,54063.0,44.2378,44.2614,44.1984,44.1984,54063.0
2018-07-10 10:20:00,56.16,56.17,56.07,56.11,68129.0,44.1984,44.2063,44.1276,44.1591,68129.0
2018-07-10 10:30:00,56.12,56.18,56.1,56.12,47154.0,44.167,44.2142,44.1512,44.167,47154.0
2018-07-10 10:40:00,56.13,56.18,56.12,56.13,59135.0,44.1748,44.2142,44.167,44.1748,59135.0
2018-07-10 10:50:00,56.13,56.14,56.02,56.02,79834.0,44.1748,44.1827,44.0883,44.0883,79834.0
2018-07-10 11:00:00,56.03,56.17,56.01,56.16,75529.0,44.0961,44.2063,44.0804,44.1984,75529.0
2018-07-10 11:10:00,56.16,56.16,56.05,56.08,64789.0,44.1984,44.1984,44.1119,44.1355,64789.0
2018-07-10 11:20:00,56.08,56.14,56.0,56.14,69650.0,44.1355,44.1827,44.0725,44.1827,69650.0
2018-07-10 11:30:00,56.13,56.21,56.13,56.21,56129.0,44.1748,44.2378,44.1748,44.2378,56129.0
2018-07-10 11:40:00,56.22,56.26,56.19,56.2,37367.0,44.2457,44.2771,44.222,44.2299,37367.0
2018-07-10 11:50:00,56.19,56.2,56.14,56.19,33776.0,44.222,44.2299,44.1827,44.222,33776.0
2018-07-10 12:00:00,56.19,56.25,56.17,56.19,42582.0,44.222,44.2693,44.2063,44.222,42582.0
2018-07-10 12:10:00,56.18,56.21,56.17,56.2,33981.0,44.2142,44.2378,44.2063,44.2299,33981.0
2018-07-10 12:20:00,56.21,56.21,56.13,56.18,33901.0,44.2378,44.2378,44.1748,44.2142,33901.0
2018-07-10 12:30:00,56.17,56.23,56.15,56.17,35181.0,44.2063,44.2535,44.1906,44.2063,35181.0
2018-07-10 12:40:00,56.17,56.18,56.08,56.08,42643.0,44.2063,44.2142,44.1355,44.1355,42643.0
2018-07-10 12:50:00,56.09,56.1,56.03,56.1,50029.0,44.1433,44.1512,44.0961,44.1512,50029.0
2018-07-10 13:00:00,56.1,56.13,56.08,56.11,36214.0,44.1512,44.1748,44.1355,44.1591,36214.0
2018-07-10 13:10:00,56.1,56.12,56.05,56.09,44817.0,44.1512,44.167,44.1119,44.1433,44817.0
2018-07-10 13:20:00,56.1,56.11,56.08,56.1,30978.0,44.1512,44.1591,44.1355,44.1512,30978.0
2018-07-10 13:30:00,56.1,56.1,56.04,56.1,47173.0,44.1512,44.1512,44.104,44.1512,47173.0
2018-07-10 13:40:00,56.1,56.16,56.1,56.15,38891.0,44.1512,44.1984,44.1512,44.1906,38891.0
2018-07-10 13:50:00,56.15,56.25,56.14,56.21,47762.0,44.1906,44.2693,44.1827,44.2378,47762.0
2018-07-10 14:00:00,56.2,56.26,56.2,56.22,59621.0,44.2299,44.2771,44.2299,44.2457,59621.0
2018-07-10 14:10:00,56.21,56.26,56.19,56.25,57782.0,44.2378,44.2771,44.222,44.2693,57782.0
2018-07-10 14:20:00,56.26,56.4,56.25,56.35,197807.0,44.2771,44.3873,44.2693,44.348,197807.0
2018-07-10 14:30:00,56.35,56.38,56.33,56.33,42347.0,44.348,44.3716,44.3322,44.3322,42347.0
2018-07-10 14:40:00,56.33,56.33,56.29,56.32,33903.0,44.3322,44.3322,44.3007,44.3244,33903.0
2018-07-10 14:50:00,56.31,56.33,56.28,56.33,60600.0,44.3165,44.3322,44.2929,44.3322,60600.0
2018-07-10 15:00:00,56.33,56.34,56.27,56.3,61573.0,44.3322,44.3401,44.285,44.3086,61573.0
2018-07-10 15:10:00,56.3,56.3,56.26,56.3,77882.0,44.3086,44.3086,44.2771,44.3086,77882.0
2018-07-10 15:20:00,56.3,56.31,56.25,56.25,71593.0,44.3086,44.3165,44.2693,44.2693,71593.0
2018-07-10 15:30:00,56.26,56.26,56.2,56.22,133193.0,44.2771,44.2771,44.2299,44.2457,133193.0
2018-07-10 15:40:00,56.22,56.22,56.14,56.18,157605.0,44.2457,44.2457,44.1827,44.2142,157605.0
2018-07-10 15:50:00,56.18,56.23,56.15,56.18,379816.0,44.2142,44.2535,44.1906,44.2142,379816.0
2018-07-11 09:30:00,56.0,56.11,55.93,56.04,159640.0,44.0725,44.1591,44.0174,44.104,159640.0
2018-07-11 09:40:00,56.03,56.07,55.81,55.81,138213.0,44.0961,44.1276,43.923,43.923,138213.0
2018-07-11 09:50:00,55.8,55.9,55.78,55.81,104173.0,43.9151,43.9938,43.8994,43.923,104173.0
2018-07-11 10:00:00,55.8,55.9,55.75,55.86,77154.0,43.9151,43.9938,43.8758,43.9623,77154.0
2018-07-11 10:10:00,55.85,55.97,55.75,55.88,67497.0,43.9545,44.0489,43.8758,43.9781,67497.0
2018-07-11 10:20:00,55.88,56.04,55.88,56.0,77124.0,43.9781,44.104,43.9781,44.0725,77124.0
2018-07-11 10:30:00,56.01,56.01,55.77,55.79,103192.0,44.0804,44.0804,43.8915,43.9072,103192.0
2018-07-11 10:40:00,55.79,55.79,55.66,55.71,65859.0,43.9072,43.9072,43.8049,43.8443,65859.0
2018-07-11 10:50:00,55.71,55.71,55.6,55.68,54014.0,43.8443,43.8443,43.7577,43.8207,54014.0
2018-07-11 11:00:00,55.68,55.85,55.67,55.84,56753.0,43.8207,43.9545,43.8128,43.9466,56753.0
2018-07-11 11:10:00,55.84,55.84,55.77,55.78,49361.0,43.9466,43.9466,43.8915,43.8994,49361.0
2018-07-11 11:20:00,55.77,55.81,55.69,55.7,58640.0,43.8915,43.923,43.8285,43.8364,58640.0
2018-07-11 11:30:00,55.69,55.75,55.65,55.69,60487.0,43.8285,43.8758,43.7971,43.8285,60487.0
2018-07-11 11:40:00,55.69,55.71,55.53,55.61,86247.0,43.8285,43.8443,43.7026,43.7656,86247.0
2018-07-11 11:50:00,55.6,55.66,55.55,55.56,50625.0,43.7577,43.8049,43.7184,43.7262,50625.0
2018-07-11 12:00:00,55.55,55.63,55.55,55.62,52588.0,43.7184,43.7813,43.7184,43.7734,52588.0
2018-07-11 12:10:00,55.62,55.81,55.59,55.8,97314.0,43.7734,43.923,43.7498,43.9151,97314.0
2018-07-11 12:20:00,55.8,55.82,55.68,55.71,54897.0,43.9151,43.9309,43.8207,43.8443,54897.0
2018-07-11 12:30:00,55.7,55.78,55.66,55.72,47516.0,43.8364,43.8994,43.8049,43.8521,47516.0
2018-07-11 12:40:00,55.72,55.75,55.67,55.74,51978.0,43.8521,43.8758,43.8128,43.8679,51978.0
2018-07-11 12:50:00,55.73,55.73,55.62,55.63,37072.0,43.86,43.86,43.7734,43.7813,37072.0
2018-07-11 13:00:00,55.63,55.69,55.63,55.65,51848.0,43.7813,43.8285,43.7813,43.7971,51848.0
2018-07-11 13:10:00,55.64,55.71,55.62,55.7,32533.0,43.7892,43.8443,43.7734,43.8364,32533.0
2018-07-11 13:20:00,55.7,55.81,55.7,55.76,34351.0,43.8364,43.923,43.8364,43.8836,34351.0
2018-07-11 13:30:00,55.77,55.82,55.75,55.76,53316.0,43.8915,43.9309,43.8758,43.8836,53316.0
2018-07-11 13:40:00,55.76,55.81,55.76,55.8,32927.0,43.8836,43.923,43.8836,43.9151,32927.0
2018-07-11 13:50:00,55.8,55.81,55.71,55.71,35066.0,43.9151,43.923,43.8443,43.8443,35066.0
2018-07-11 14:00:00,55.71,55.8,55.7,55.76,41190.0,43.8443,43.9151,43.8364,43.8836,41190.0
2018-07-11 14:10:00,55.75,55.77,55.68,55.77,49203.0,43.8758,43.8915,43.8207,43.8915,49203.0
2018-07-11 14:20:00,55.77,55.8,55.76,55.77,48626.0,43.8915,43.9151,43.8836,43.8915,48626.0
2018-07-11 14:30:00,55.77,55.84,55.76,55.78,115055.0,43.8915,43.9466,43.8836,43.8994,115055.0
2018-07-11 14:40:00,55.78,55.81,55.76,55.8,50535.0,43.8994,43.923,43.8836,43.9151,50535.0
2018-07-11 14:50:00,55.8,55.87,55.77,55.79,43815.0,43.9151,43.9702,43.8915,43.9072,43815.0
2018-07-11 15:00:00,55.78,55.86,55.76,55.84,51934.0,43.8994,43.9623,43.8836,43.9466,51934.0
2018-07-11 15:10:00,55.84,55.85,55.73,55.75,64492.0,43.9466,43.9545,43.86,43.8758,64492.0
2018-07-11 15:20:00,55.76,55.78,55.74,55.75,61709.0,43.8836,43.8994,43.8679,43.8758,61709.0
2018-07-11 15:30:00,55.76,55.86,55.75,55.83,111291.0,43.8836,43.9623,43.8758,43.9387,111291.0
2018-07-11 15:40:00,55.82,55.87,55.74,55.86,134843.0,43.9309,43.9702,43.8679,43.9623,134843.0
2018-07-11 15:50:00,55.85,55.86,55.73,55.75,420580.0,43.9545,43.9623,43.86,43.8758,420580.0
2018-07-12 09:30:00,56.55,56.57,56.26,56.27,123433.0,44.5054,44.5211,44.2771,44.285,123433.0
2018-07-12 09:40:00,56.28,56.37,56.24,56.24,78666.0,44.2929,44.3637,44.2614,44.2614,78666.0
2018-07-12 09:50:00,56.25,56.42,56.19,56.34,85804.0,44.2693,44.4031,44.222,44.3401,85804.0
2018-07-12 10:00:00,56.34,56.42,56.29,56.36,74680.0,44.3401,44.4031,44.3007,44.3558,74680.0
2018-07-12 10:10:00,56.36,56.38,56.28,56.35,63979.0,44.3558,44.3716,44.2929,44.348,63979.0
2018-07-12 10:20:00,56.36,56.61,56.34,56.6,155708.0,44.3558,44.5526,44.3401,44.5447,155708.0
2018-07-12 10:30:00,56.61,56.62,56.46,56.49,85468.0,44.5526,44.5605,44.4345,44.4581,85468.0
2018-07-12 10:40:00,56.49,56.53,56.39,56.42,56761.0,44.4581,44.4896,44.3794,44.4031,56761.0
2018-07-12 10:50:00,56.42,56.46,56.37,56.4,54888.0,44.4031,44.4345,44.3637,44.3873,54888.0
2018-07-12 11:00:00,56.41,56.52,56.41,56.51,46569.0,44.3952,44.4818,44.3952,44.4739,46569.0
2018-07-12 11:10:00,56.51,56.51,56.42,56.42,66185.0,44.4739,44.4739,44.4031,44.4031,66185.0
2018-07-12 11:20:00,56.42,56.5,56.42,56.49,45023.0,44.4031,44.466,44.4031,44.4581,45023.0
2018-07-12 11:30:00,56.48,56.49,56.42,56.47,47254.0,44.4503,44.4581,44.4031,44.4424,47254.0
2018-07-12 11:40:00,56.48,56.56,56.45,56.54,52324.0,44.4503,44.5132,44.4267,44.4975,52324.0
2018-07-12 11:50:00,56.53,56.6,56.53,56.6,79571.0,44.4896,44.5447,44.4896,44.5447,79571.0
2018-07-12 12:00:00,56.6,56.62,56.57,56.58,63381.0,44.5447,44.5605,44.5211,44.529,63381.0
2018-07-12 12:10:00,56.57,56.68,56.55,56.67,72718.0,44.5211,44.6077,44.5054,44.5998,72718.0
2018-07-12 12:20:00,56.66,56.71,56.64,56.65,76396.0,44.5919,44.6313,44.5762,44.5841,76396.0
2018-07-12 12:30:00,56.66,56.75,56.63,56.7,76764.0,44.5919,44.6628,44.5683,44.6234,76764.0
2018-07-12 12:40:00,56.69,56.7,56.59,56.66,72117.0,44.6155,44.6234,44.5368,44.5919,72117.0
2018-07-12 12:50:00,56.66,56.83,56.62,56.82,137581.0,44.5919,44.7257,44.5605,44.7179,137581.0
2018-07-12 13:00:00,56.82,56.83,56.72,56.76,120025.0,44.7179,44.7257,44.6392,44.6706,120025.0
2018-07-12 13:10:00,56.77,56.78,56.69,56.72,33884.0,44.6785,44.6864,44.6155,44.6392,33884.0
2018-07-12 13:20:00,56.71,56.73,56.65,56.72,45613.0,44.6313,44.647,44.5841,44.6392,45613.0
2018-07-12 13:30:00,56.73,56.75,56.66,56.71,43568.0,44.647,44.6628,44.5919,44.6313,43568.0
2018-07-12 13:40:00,56.71,56.77,56.69,56.74,47372.0,44.6313,44.6785,44.6155,44.6549,47372.0
2018-07-12 13:50:00,56.74,56.78,56.72,56.74,71988.0,44.6549,44.6864,44.6392,44.6549,71988.0
2018-07-12 14:00:00,56.75,56.78,56.73,56.75,48570.0,44.6628,44.6864,44.647,44.6628,48570.0
2018-07-12 14:10:00,56.75,56.75,56.69,56.73,48633.0,44.6628,44.6628,44.6155,44.647,48633.0
2018-07-12 14:20:00,56.73,56.74,56.67,56.68,43765.0,44.647,44.6549,44.5998,44.6077,43765.0
2018-07-12 14:30:00,56.68,56.73,56.65,56.7,50517.0,44.6077,44.647,44.5841,44.6234,50517.0
2018-07-12 14:40:00,56.7,56.72,56.68,56.71,51439.0,44.6234,44.6392,44.6077,44.6313,51439.0
2018-07-12 14:50:00,56.71,56.75,56.68,56.75,49985.0,44.6313,44.6628,44.6077,44.6628,49985.0
2018-07-12 15:00:00,56.75,56.82,56.74,56.77,113531.0,44.6628,44.7179,44.6549,44.6785,113531.0
2018-07-12 15:10:00,56.76,56.79,56.71,56.75,75450.0,44.6706,44.6942,44.6313,44.6628,75450.0
2018-07-12 15:20:00,56.75,56.76,56.65,56.72,82756.0,44.6628,44.6706,44.5841,44.6392,82756.0
2018-07-12 15:30:00,56.71,56.74,56.68,56.73,84735.0,44.6313,44.6549,44.6077,44.647,84735.0
2018-07-12 15:40:00,56.73,56.77,56.67,56.75,151159.0,44.647,44.6785,44.5998,44.6628,151159.0
2018-07-12 15:50:00,56.74,56.85,56.69,56.81,473894.0,44.6549,44.7415,44.6155,44.71,473894.0
2018-07-13 09:30:00,56.62,56.72,56.57,56.67,103234.0,44.5605,44.6392,44.5211,44.5998,103234.0
2018-07-13 09:40:00,56.66,56.87,56.63,56.82,75065.0,44.5919,44.7572,44.5683,44.7179,75065.0
2018-07-13 09:50:00,56.81,56.94,56.77,56.84,79854.0,44.71,44.8123,44.6785,44.7336,79854.0
2018-07-13 10:00:00,56.84,57.06,56.81,56.95,257091.0,44.7336,44.9067,44.71,44.8202,257091.0
2018-07-13 10:10:00,56.94,56.94,56.69,56.71,59305.0,44.8123,44.8123,44.6155,44.6313,59305.0
2018-07-13 10:20:00,56.71,56.78,56.55,56.58,104521.0,44.6313,44.6864,44.5054,44.529,104521.0
2018-07-13 10:30:00,56.58,56.62,56.52,56.55,48438.0,44.529,44.5605,44.4818,44.5054,48438.0
2018-07-13 10:40:00,56.55,56.69,56.54,56.64,63910.0,44.5054,44.6155,44.4975,44.5762,63910.0
2018-07-13 10:50:00,56.64,56.74,56.63,56.7,52760.0,44.5762,44.6549,44.5683,44.6234,52760.0
2018-07-13 11:00:00,56.7,56.73,56.64,56.69,59173.0,44.6234,44.647,44.5762,44.6155,59173.0
2018-07-13 11:10:00,56.68,56.75,56.67,56.67,45427.0,44.6077,44.6628,44.5998,44.5998,45427.0
2018-07-13 11:20:00,56.67,56.79,56.67,56.76,44921.0,44.5998,44.6942,44.5998,44.6706,44921.0
2018-07-13 11:30:00,56.76,56.8,56.74,56.77,52488.0,44.6706,44.7021,44.6549,44.6785,52488.0
2018-07-13 11:40:00,56.77,56.78,56.67,56.73,83987.0,44.6785,44.6864,44.5998,44.647,83987.0
2018-07-13 11:50:00,56.74,56.77,56.65,56.65,43053.0,44.6549,44.6785,44.5841,44.5841,43053.0
2018-07-13 12:00:00,56.66,56.73,56.65,56.73,32656.0,44.5919,44.647,44.5841,44.647,32656.0
2018-07-13 12:10:00,56.73,56.74,56.7,56.72,38261.0,44.647,44.6549,44.6234,44.6392,38261.0
2018-07-13 12:20:00,56.72,56.73,56.69,56.73,24393.0,44.6392,44.647,44.6155,44.647,24393.0
2018-07-13 12:30:00,56.73,56.76,56.73,56.76,24124.0,44.647,44.6706,44.647,44.6706,24124.0
2018-07-13 12:40:00,56.76,56.79,56.75,56.77,30916.0,44.6706,44.6942,44.6628,44.6785,30916.0
2018-07-13 12:50:00,56.78,56.83,56.77,56.81,25175.0,44.6864,44.7257,44.6785,44.71,25175.0
2018-07-13 13:00:00,56.82,56.85,56.81,56.83,30643.0,44.7179,44.7415,44.71,44.7257,30643.0
2018-07-13 13:10:00,56.83,56.86,56.8,56.82,34282.0,44.7257,44.7493,44.7021,44.7179,34282.0
2018-07-13 13:20:00,56.82,56.87,56.78,56.87,62897.0,44.7179,44.7572,44.6864,44.7572,62897.0
2018-07-13 13:30:00,56.87,56.87,56.8,56.82,37371.0,44.7572,44.7572,44.7021,44.7179,37371.0
2018-07-13 13:40:00,56.83,56.85,56.81,56.82,23026.0,44.7257,44.7415,44.71,44.7179,23026.0
2018-07-13 13:50:00,56.82,56.87,56.81,56.86,31400.0,44.7179,44.7572,44.71,44.7493,31400.0
2018-07-13 14:00:00,56.86,56.86,56.82,56.85,39615.0,44.7493,44.7493,44.7179,44.7415,39615.0
2018-07-13 14:10:00,56.85,56.88,56.83,56.87,50857.0,44.7415,44.7651,44.7257,44.7572,50857.0
2018-07-13 14:20:00,56.87,56.96,56.86,56.95,48851.0,44.7572,44.828,44.7493,44.8202,48851.0
2018-07-13 14:30:00,56.94,56.96,56.92,56.94,62993.0,44.8123,44.828,44.7966,44.8123,62993.0
2018-07-13 14:40:00,56.94,56.98,56.93,56.98,81778.0,44.8123,44.8438,44.8044,44.8438,81778.0
2018-07-13 14:50:00,56.98,57.02,56.96,57.0,78199.0,44.8438,44.8753,44.828,44.8595,78199.0
2018-07-13 15:00:00,57.01,57.04,56.98,57.04,67712.0,44.8674,44.891,44.8438,44.891,67712.0
2018-07-13 15:10:00,57.04,57.07,57.01,57.03,87524.0,44.891,44.9146,44.8674,44.8831,87524.0
2018-07-13 15:20:00,57.03,57.03,56.95,56.99,115625.0,44.8831,44.8831,44.8202,44.8517,115625.0
2018-07-13 15:30:00,56.99,57.0,56.95,56.98,75389.0,44.8517,44.8595,44.8202,44.8438,75389.0
2018-07-13 15:40:00,56.97,56.98,56.88,56.89,117276.0,44.8359,44.8438,44.7651,44.773,117276.0
2018-07-13 15:50:00,56.89,56.91,56.83,56.85,340886.0,44.773,44.7887,44.7257,44.7415,340886.0
2018-07-16 09:30:00,56.88,56.93,56.54,56.54,147552.0,44.7651,44.8044,44.4975,44.4975,147552.0
2018-07-16 09:40:00,56.54,56.71,56.43,56.68,112367.0,44.4975,44.6313,44.4109,44.6077,112367.0
2018-07-16 09:50:00,56.68,56.69,56.5,56.5,110370.0,44.6077,44.6155,44.466,44.466,110370.0
2018-07-16 10:00:00,56.5,56.59,56.39,56.41,54619.0,44.466,44.5368,44.3794,44.3952,54619.0
2018-07-16 10:10:00,56.41,56.5,56.36,56.48,56428.0,44.3952,44.466,44.3558,44.4503,56428.0
2018-07-16 10:20:00,56.47,56.53,56.4,56.5,61701.0,44.4424,44.4896,44.3873,44.466,61701.0
2018-07-16 10:30:00,56.5,56.61,56.49,56.58,163395.0,44.466,44.5526,44.4581,44.529,163395.0
2018-07-16 10:40:00,56.57,56.57,56.44,56.5,76234.0,44.5211,44.5211,44.4188,44.466,76234.0
2018-07-16 10:50:00,56.5,56.57,56.4,56.4,67336.0,44.466,44.5211,44.3873,44.3873,67336.0
2018-07-16 11:00:00,56.39,56.53,56.38,56.51,92262.0,44.3794,44.4896,44.3716,44.4739,92262.0
2018-07-16 11:10:00,56.5,56.55,56.47,56.48,52048.0,44.466,44.5054,44.4424,44.4503,52048.0
2018-07-16 11:20:00,56.48,56.59,56.45,56.51,105185.0,44.4503,44.5368,44.4267,44.4739,105185.0
2018-07-16 11:30:00,56.5,56.5,56.41,56.45,47585.0,44.466,44.466,44.3952,44.4267,47585.0
2018-07-16 11:40:00,56.45,56.51,56.42,56.43,46553.0,44.4267,44.4739,44.4031,44.4109,46553.0
2018-07-16 11:50:00,56.42,56.47,56.41,56.44,34589.0,44.4031,44.4424,44.3952,44.4188,34589.0
2018-07-16 12:00:00,56.44,56.48,56.4,56.47,52202.0,44.4188,44.4503,44.3873,44.4424,52202.0
2018-07-16 12:10:00,56.46,56.55,56.46,56.48,79609.0,44.4345,44.5054,44.4345,44.4503,79609.0
2018-07-16 12:20:00,56.48,56.57,56.46,56.53,42650.0,44.4503,44.5211,44.4345,44.4896,42650.0
2018-07-16 12:30:00,56.54,56.56,56.5,56.55,45663.0,44.4975,44.5132,44.466,44.5054,45663.0
2018-07-16 12:40:00,56.54,56.55,56.49,56.52,42606.0,44.4975,44.5054,44.4581,44.4818,42606.0
2018-07-16 12:50:00,56.52,56.53,56.46,56.47,40999.0,44.4818,44.4896,44.4345,44.4424,40999.0
2018-07-16 13:00:00,56.46,56.47,56.37,56.38,68022.0,44.4345,44.4424,44.3637,44.3716,68022.0
2018-07-16 13:10:00,56.38,56.41,56.36,56.38,44557.0,44.3716,44.3952,44.3558,44.3716,44557.0
2018-07-16 13:20:00,56.38,56.39,56.29,56.33,58234.0,44.3716,44.3794,44.3007,44.3322,58234.0
2018-07-16 13:30:00,56.32,56.34,56.3,56.34,28056.0,44.3244,44.3401,44.3086,44.3401,28056.0
2018-07-16 13:40:00,56.33,56.38,56.31,56.32,41900.0,44.3322,44.3716,44.3165,44.3244,41900.0
2018-07-16 13:50:00,56.32,56.4,56.31,56.39,49570.0,44.3244,44.3873,44.3165,44.3794,49570.0
2018-07-16 14:00:00,56.39,56.39,56.33,56.34,38217.0,44.3794,44.3794,44.3322,44.3401,38217.0
2018-07-16 14:10:00,56.33,56.37,56.32,56.36,39122.0,44.3322,44.3637,44.3244,44.3558,39122.0
2018-07-16 14:20:00,56.36,56.37,56.31,56.31,26257.0,44.3558,44.3637,44.3165,44.3165,26257.0
2018-07-16 14:30:00,56.31,56.31,56.21,56.23,72987.0,44.3165,44.3165,44.2378,44.2535,72987.0
2018-07-16 14:40:00,56.23,56.28,56.21,56.27,56457.0,44.2535,44.2929,44.2378,44.285,56457.0
2018-07-16 14:50:00,56.28,56.3,56.25,56.28,97084.0,44.2929,44.3086,44.2693,44.2929,97084.0
2018-07-16 15:00:00,56.28,56.38,56.26,56.37,61445.0,44.2929,44.3716,44.2771,44.3637,61445.0
2018-07-16 15:10:00,56.37,56.4,56.34,56.38,75820.0,44.3637,44.3873,44.3401,44.3716,75820.0
2018-07-16 15:20:00,56.38,56.41,56.37,56.38,53340.0,44.3716,44.3952,44.3637,44.3716,53340.0
2018-07-16 15:30:00,56.38,56.43,56.34,56.42,135336.0,44.3716,44.4109,44.3401,44.4031,135336.0
2018-07-16 15:40:00,56.43,56.45,56.37,56.4,125313.0,44.4109,44.4267,44.3637,44.3873,125313.0
2018-07-16 15:50:00,56.39,56.45,56.37,56.4,372617.0,44.3794,44.4267,44.3637,44.3873,372617.0
2018-07-17 09:30:00,56.63,56.81,56.43,56.73,158231.0,44.5683,44.71,44.4109,44.647,158231.0
2018-07-17 09:40:00,56.73,56.75,56.61,56.67,65944.0,44.647,44.6628,44.5526,44.5998,65944.0
2018-07-17 09:50:00,56.67,56.71,56.56,56.64,58929.0,44.5998,44.6313,44.5132,44.5762,58929.0
2018-07-17 10:00:00,56.63,56.75,56.56,56.58,78942.0,44.5683,44.6628,44.5132,44.529,78942.0
2018-07-17 10:10:00,56.58,56.58,56.43,56.53,90366.0,44.529,44.529,44.4109,44.4896,90366.0
2018-07-17 10:20:00,56.53,56.59,56.51,56.57,51513.0,44.4896,44.5368,44.4739,44.5211,51513.0
2018-07-17 10:30:00,56.58,56.6,56.53,56.58,55843.0,44.529,44.5447,44.4896,44.529,55843.0
2018-07-17 10:40:00,56.58,56.58,56.45,56.46,51648.0,44.529,44.529,44.4267,44.4345,51648.0
2018-07-17 10:50:00,56.47,56.59,56.47,56.55,52873.0,44.4424,44.5368,44.4424,44.5054,52873.0
2018-07-17 11:00:00,56.56,56.61,56.51,56.58,95259.0,44.5132,44.5526,44.4739,44.529,95259.0
2018-07-17 11:10:00,56.59,56.59,56.48,56.48,66214.0,44.5368,44.5368,44.4503,44.4503,66214.0
2018-07-17 11:20:00,56.48,56.5,56.44,56.49,57121.0,44.4503,44.466,44.4188,44.4581,57121.0
2018-07-17 11:30:00,56.49,56.5,56.41,56.42,63370.0,44.4581,44.466,44.3952,44.4031,63370.0
2018-07-17 11:40:00,56.42,56.48,56.41,56.44,44610.0,44.4031,44.4503,44.3952,44.4188,44610.0
2018-07-17 11:50:00,56.45,56.5,56.42,56.5,54797.0,44.4267,44.466,44.4031,44.466,54797.0
2018-07-17 12:00:00,56.51,56.55,56.49,56.53,52223.0,44.4739,44.5054,44.4581,44.4896,52223.0
2018-07-17 12:10:00,56.54,56.63,56.51,56.62,58963.0,44.4975,44.5683,44.4739,44.5605,58963.0
2018-07-17 12:20:00,56.62,56.69,56.6,56.68,54846.0,44.5605,44.6155,44.5447,44.6077,54846.0
2018-07-17 12:30:00,56.68,56.69,56.59,56.59,54705.0,44.6077,44.6155,44.5368,44.5368,54705.0
2018-07-17 12:40:00,56.6,56.68,56.59,56.67,57333.0,44.5447,44.6077,44.5368,44.5998,57333.0
2018-07-17 12:50:00,56.66,56.7,56.66,56.67,48707.0,44.5919,44.6234,44.5919,44.5998,48707.0
2018-07-17 13:00:00,56.67,56.69,56.59,56.62,52736.0,44.5998,44.6155,44.5368,44.5605,52736.0
2018-07-17 13:10:00,56.62,56.65,56.59,56.6,43593.0,44.5605,44.5841,44.5368,44.5447,43593.0
2018-07-17 13:20:00,56.6,56.6,56.53,56.57,41365.0,44.5447,44.5447,44.4896,44.5211,41365.0
2018-07-17 13:30:00,56.57,56.62,56.55,56.56,46486.0,44.5211,44.5605,44.5054,44.5132,46486.0
2018-07-17 13:40:00,56.55,56.68,56.55,56.68,39567.0,44.5054,44.6077,44.5054,44.6077,39567.0
2018-07-17 13:50:00,56.68,56.71,56.64,56.66,90799.0,44.6077,44.6313,44.5762,44.5919,90799.0
2018-07-17 14:00:00,56.66,56.7,56.56,56.6,79783.0,44.5919,44.6234,44.5132,44.5447,79783.0
2018-07-17 14:10:00,56.6,56.64,56.6,56.61,37296.0,44.5447,44.5762,44.5447,44.5526,37296.0
2018-07-17 14:20:00,56.61,56.7,56.61,56.69,62559.0,44.5526,44.6234,44.5526,44.6155,62559.0
2018-07-17 14:30:00,56.69,56.69,56.59,56.6,50027.0,44.6155,44.6155,44.5368,44.5447,50027.0
2018-07-17 14:40:00,56.59,56.66,56.59,56.63,49552.0,44.5368,44.5919,44.5368,44.5683,49552.0
2018-07-17 14:50:00,56.63,56.65,56.58,56.63,48242.0,44.5683,44.5841,44.529,44.5683,48242.0
2018-07-17 15:00:00,56.63,56.63,56.58,56.59,65161.0,44.5683,44.5683,44.529,44.5368,65161.0
2018-07-17 15:10:00,56.59,56.65,56.59,56.65,92968.0,44.5368,44.5841,44.5368,44.5841,92968.0
2018-07-17 15:20:00,56.64,56.68,56.63,56.68,100309.0,44.5762,44.6077,44.5683,44.6077,100309.0
2018-07-17 15:30:00,56.68,56.77,56.66,56.75,148748.0,44.6077,44.6785,44.5919,44.6628,148748.0
2018-07-17 15:40:00,56.75,56.78,56.67,56.71,149385.0,44.6628,44.6864,44.5998,44.6313,149385.0
2018-07-17 15:50:00,56.71,56.72,56.61,56.65,354196.0,44.6313,44.6392,44.5526,44.5841,354196.0
2018-07-18 09:30:00,56.58,56.65,56.34,56.45,117673.0,44.529,44.5841,44.3401,44.4267,117673.0
2018-07-18 09:40:00,56.44,56.48,56.29,56.46,94712.0,44.4188,44.4503,44.3007,44.4345,94712.0
2018-07-18 09:50:00,56.47,56.58,56.43,56.54,48967.0,44.4424,44.529,44.4109,44.4975,48967.0
2018-07-18 10:00:00,56.54,56.6,56.47,56.5,52195.0,44.4975,44.5447,44.4424,44.466,52195.0
2018-07-18 10:10:00,56.5,56.64,56.49,56.63,67007.0,44.466,44.5762,44.4581,44.5683,67007.0
2018-07-18 10:20:00,56.64,56.72,56.63,56.64,71482.0,44.5762,44.6392,44.5683,44.5762,71482.0
2018-07-18 10:30:00,56.65,56.71,56.63,56.68,55905.0,44.5841,44.6313,44.5683,44.6077,55905.0
2018-07-18 10:40:00,56.68,56.71,56.59,56.59,46992.0,44.6077,44.6313,44.5368,44.5368,46992.0
2018-07-18 10:50:00,56.59,56.64,56.54,56.64,59454.0,44.5368,44.5762,44.4975,44.5762,59454.0
2018-07-18 11:00:00,56.63,56.67,56.62,56.67,51960.0,44.5683,44.5998,44.5605,44.5998,51960.0
2018-07-18 11:10:00,56.66,56.71,56.64,56.66,46147.0,44.5919,44.6313,44.5762,44.5919,46147.0
2018-07-18 11:20:00,56.65,56.7,56.62,56.67,49316.0,44.5841,44.6234,44.5605,44.5998,49316.0
2018-07-18 11:30:00,56.68,56.69,56.64,56.67,36697.0,44.6077,44.6155,44.5762,44.5998,36697.0
2018-07-18 11:40:00,56.67,56.68,56.63,56.67,46924.0,44.5998,44.6077,44.5683,44.5998,46924.0
2018-07-18 11:50:00,56.67,56.76,56.66,56.75,37323.0,44.5998,44.6706,44.5919,44.6628,37323.0
2018-07-18 12:00:00,56.75,56.77,56.73,56.76,37070.0,44.6628,44.6785,44.647,44.6706,37070.0
2018-07-18 12:10:00,56.76,56.77,56.67,56.67,25509.0,44.6706,44.6785,44.5998,44.5998,25509.0
2018-07-18 12:20:00,56.68,56.76,56.67,56.75,33987.0,44.6077,44.6706,44.5998,44.6628,33987.0
2018-07-18 12:30:00,56.75,56.75,56.68,56.74,48423.0,44.6628,44.6628,44.6077,44.6549,48423.0
2018-07-18 12:40:00,56.74,56.83,56.74,56.82,64270.0,44.6549,44.7257,44.6549,44.7179,64270.0
2018-07-18 12:50:00,56.82,56.84,56.77,56.84,60063.0,44.7179,44.7336,44.6785,44.7336,60063.0
2018-07-18 13:00:00,56.84,56.89,56.83,56.88,47518.0,44.7336,44.773,44.7257,44.7651,47518.0
2018-07-18 13:10:00,56.87,56.91,56.87,56.9,57032.0,44.7572,44.7887,44.7572,44.7808,57032.0
2018-07-18 13:20:00,56.89,56.91,56.88,56.9,38519.0,44.773,44.7887,44.7651,44.7808,38519.0
2018-07-18 13:30:00,56.89,56.89,56.83,56.87,32409.0,44.773,44.773,44.7257,44.7572,32409.0
2018-07-18 13:40:00,56.87,56.9,56.85,56.88,76695.0,44.7572,44.7808,44.7415,44.7651,76695.0
2018-07-18 13:50:00,56.89,56.9,56.86,56.89,39004.0,44.773,44.7808,44.7493,44.773,39004.0
2018-07-18 14:00:00,56.89,56.89,56.83,56.89,49912.0,44.773,44.773,44.7257,44.773,49912.0
2018-07-18 14:10:00,56.89,56.9,56.85,56.85,47493.0,44.773,44.7808,44.7415,44.7415,47493.0
2018-07-18 14:20:00,56.86,56.87,56.83,56.86,77176.0,44.7493,44.7572,44.7257,44.7493,77176.0
2018-07-18 14:30:00,56.87,56.87,56.8,56.82,42829.0,44.7572,44.7572,44.7021,44.7179,42829.0
2018-07-18 14:40:00,56.82,56.86,56.81,56.82,98177.0,44.7179,44.7493,44.71,44.7179,98177.0
2018-07-18 14:50:00,56.83,56.83,56.77,56.8,58710.0,44.7257,44.7257,44.6785,44.7021,58710.0
2018-07-18 15:00:00,56.8,56.83,56.79,56.83,87942.0,44.7021,44.7257,44.6942,44.7257,87942.0
2018-07-18 15:10:00,56.83,56.84,56.81,56.84,88423.0,44.7257,44.7336,44.71,44.7336,88423.0
2018-07-18 15:20:00,56.84,56.85,56.82,56.84,98175.0,44.7336,44.7415,44.7179,44.7336,98175.0
2018-07-18 15:30:00,56.85,56.89,56.84,56.85,71077.0,44.7415,44.773,44.7336,44.7415,71077.0
2018-07-18 15:40:00,56.84,56.89,56.82,56.88,121404.0,44.7336,44.773,44.7179,44.7651,121404.0
2018-07-18 15:50:00,56.87,56.9,56.83,56.88,425736.0,44.7572,44.7808,44.7257,44.7651,425736.0
2018-07-19 09:30:00,56.84,56.93,56.59,56.6,126378.0,44.7336,44.8044,44.5368,44.5447,126378.0
2018-07-19 09:40:00,56.59,56.69,56.4,56.4,76214.0,44.5368,44.6155,44.3873,44.3873,76214.0
2018-07-19 09:50:00,56.41,56.56,56.3,56.55,83977.0,44.3952,44.5132,44.3086,44.5054,83977.0
2018-07-19 10:00:00,56.55,56.56,56.34,56.36,64639.0,44.5054,44.5132,44.3401,44.3558,64639.0
2018-07-19 10:10:00,56.36,56.4,56.13,56.24,102457.0,44.3558,44.3873,44.1748,44.2614,102457.0
2018-07-19 10:20:00,56.25,56.26,56.08,56.11,69478.0,44.2693,44.2771,44.1355,44.1591,69478.0
2018-07-19 10:30:00,56.12,56.26,56.09,56.26,59217.0,44.167,44.2771,44.1433,44.2771,59217.0
2018-07-19 10:40:00,56.27,56.32,56.2,56.29,46573.0,44.285,44.3244,44.2299,44.3007,46573.0
2018-07-19 10:50:00,56.29,56.35,56.25,56.28,101050.0,44.3007,44.348,44.2693,44.2929,101050.0
2018-07-19 11:00:00,56.29,56.4,56.28,56.38,32066.0,44.3007,44.3873,44.2929,44.3716,32066.0
2018-07-19 11:10:00,56.38,56.43,56.38,56.39,61614.0,44.3716,44.4109,44.3716,44.3794,61614.0
2018-07-19 11:20:00,56.4,56.47,56.4,56.44,38480.0,44.3873,44.4424,44.3873,44.4188,38480.0
2018-07-19 11:30:00,56.45,56.51,56.38,56.49,48155.0,44.4267,44.4739,44.3716,44.4581,48155.0
2018-07-19 11:40:00,56.51,56.53,56.46,56.47,25385.0,44.4739,44.4896,44.4345,44.4424,25385.0
2018-07-19 11:50:00,56.46,56.5,56.45,56.46,67322.0,44.4345,44.466,44.4267,44.4345,67322.0
2018-07-19 12:00:00,56.47,56.6,56.44,56.59,41145.0,44.4424,44.5447,44.4188,44.5368,41145.0
2018-07-19 12:10:00,56.58,56.59,56.53,56.58,51548.0,44.529,44.5368,44.4896,44.529,51548.0
2018-07-19 12:20:00,56.57,56.65,56.55,56.56,226434.0,44.5211,44.5841,44.5054,44.5132,226434.0
2018-07-19 12:30:00,56.57,56.69,56.56,56.67,68141.0,44.5211,44.6155,44.5132,44.5998,68141.0
2018-07-19 12:40:00,56.66,56.67,56.6,56.63,48603.0,44.5919,44.5998,44.5447,44.5683,48603.0
2018-07-19 12:50:00,56.64,56.64,56.58,56.61,46922.0,44.5762,44.5762,44.529,44.5526,46922.0
2018-07-19 13:00:00,56.6,56.65,56.52,56.61,119033.0,44.5447,44.5841,44.4818,44.5526,119033.0
2018-07-19 13:10:00,56.6,56.61,56.55,56.6,32116.0,44.5447,44.5526,44.5054,44.5447,32116.0
2018-07-19 13:20:00,56.59,56.65,56.59,56.62,31739.0,44.5368,44.5841,44.5368,44.5605,31739.0
2018-07-19 13:30:00,56.61,56.67,56.58,56.66,38353.0,44.5526,44.5998,44.529,44.5919,38353.0
2018-07-19 13:40:00,56.66,56.67,56.63,56.64,29525.0,44.5919,44.5998,44.5683,44.5762,29525.0
2018-07-19 13:50:00,56.65,56.68,56.62,56.68,30143.0,44.5841,44.6077,44.5605,44.6077,30143.0
2018-07-19 14:00:00,56.68,56.72,56.67,56.71,43416.0,44.6077,44.6392,44.5998,44.6313,43416.0
2018-07-19 14:10:00,56.7,56.73,56.68,56.71,31549.0,44.6234,44.647,44.6077,44.6313,31549.0
2018-07-19 14:20:00,56.7,56.75,56.69,56.73,31912.0,44.6234,44.6628,44.6155,44.647,31912.0
2018-07-19 14:30:00,56.73,56.76,56.68,56.7,61458.0,44.647,44.6706,44.6077,44.6234,61458.0
2018-07-19 14:40:00,56.7,56.71,56.66,56.67,50777.0,44.6234,44.6313,44.5919,44.5998,50777.0
2018-07-19 14:50:00,56.66,56.68,56.63,56.65,37028.0,44.5919,44.6077,44.5683,44.5841,37028.0
2018-07-19 15:00:00,56.65,56.67,56.64,56.67,93355.0,44.5841,44.5998,44.5762,44.5998,93355.0
2018-07-19 15:10:00,56.67,56.67,56.51,56.51,45227.0,44.5998,44.5998,44.4739,44.4739,45227.0
2018-07-19 15:20:00,56.51,56.62,56.46,56.6,117885.0,44.4739,44.5605,44.4345,44.5447,117885.0
2018-07-19 15:30:00,56.6,56.61,56.55,56.6,118827.0,44.5447,44.5526,44.5054,44.5447,118827.0
2018-07-19 15:40:00,56.59,56.64,56.57,56.58,123381.0,44.5368,44.5762,44.5211,44.529,123381.0
2018-07-19 15:50:00,56.59,56.59,56.49,56.55,345483.0,44.5368,44.5368,44.4581,44.5054,345483.0
2018-07-20 09:30:00,56.6,56.89,56.57,56.64,436727.0,44.5447,44.773,44.5211,44.5762,436727.0
2018-07-20 09:40:00,56.63,56.63,56.42,56.47,69750.0,44.5683,44.5683,44.4031,44.4424,69750.0
2018-07-20 09:50:00,56.48,56.62,56.48,56.61,50549.0,44.4503,44.5605,44.4503,44.5526,50549.0
2018-07-20 10:00:00,56.62,56.73,56.6,56.67,73674.0,44.5605,44.647,44.5447,44.5998,73674.0
2018-07-20 10:10:00,56.66,56.66,56.55,56.57,108539.0,44.5919,44.5919,44.5054,44.5211,108539.0
2018-07-20 10:20:00,56.57,56.65,56.56,56.6,53528.0,44.5211,44.5841,44.5132,44.5447,53528.0
2018-07-20 10:30:00,56.61,56.74,56.58,56.7,45094.0,44.5526,44.6549,44.529,44.6234,45094.0
2018-07-20 10:40:00,56.7,56.72,56.63,56.64,66196.0,44.6234,44.6392,44.5683,44.5762,66196.0
2018-07-20 10:50:00,56.64,56.7,56.62,56.69,114821.0,44.5762,44.6234,44.5605,44.6155,114821.0
2018-07-20 11:00:00,56.7,56.73,56.66,56.67,52885.0,44.6234,44.647,44.5919,44.5998,52885.0
2018-07-20 11:10:00,56.68,56.77,56.65,56.67,98347.0,44.6077,44.6785,44.5841,44.5998,98347.0
2018-07-20 11:20:00,56.66,56.73,56.65,56.71,79004.0,44.5919,44.647,44.5841,44.6313,79004.0
2018-07-20 11:30:00,56.7,56.8,56.69,56.77,71650.0,44.6234,44.7021,44.6155,44.6785,71650.0
2018-07-20 11:40:00,56.76,56.79,56.73,56.75,53061.0,44.6706,44.6942,44.647,44.6628,53061.0
2018-07-20 11:50:00,56.76,56.77,56.71,56.72,49073.0,44.6706,44.6785,44.6313,44.6392,49073.0
2018-07-20 12:00:00,56.73,56.77,56.71,56.73,38980.0,44.647,44.6785,44.6313,44.647,38980.0
2018-07-20 12:10:00,56.73,56.74,56.72,56.72,42362.0,44.647,44.6549,44.6392,44.6392,42362.0
2018-07-20 12:20:00,56.73,56.73,56.68,56.7,42107.0,44.647,44.647,44.6077,44.6234,42107.0
2018-07-20 12:30:00,56.7,56.7,56.64,56.65,38961.0,44.6234,44.6234,44.5762,44.5841,38961.0
2018-07-20 12:40:00,56.65,56.73,56.65,56.72,76525.0,44.5841,44.647,44.5841,44.6392,76525.0
2018-07-20 12:50:00,56.73,56.75,56.7,56.71,32088.0,44.647,44.6628,44.6234,44.6313,32088.0
2018-07-20 13:00:00,56.72,56.74,56.7,56.71,27907.0,44.6392,44.6549,44.6234,44.6313,27907.0
2018-07-20 13:10:00,56.71,56.74,56.7,56.71,32049.0,44.6313,44.6549,44.6234,44.6313,32049.0
2018-07-20 13:20:00,56.71,56.72,56.69,56.72,75358.0,44.6313,44.6392,44.6155,44.6392,75358.0
2018-07-20 13:30:00,56.71,56.77,56.71,56.75,71416.0,44.6313,44.6785,44.6313,44.6628,71416.0
2018-07-20 13:40:00,56.74,56.76,56.7,56.71,48550.0,44.6549,44.6706,44.6234,44.6313,48550.0
2018-07-20 13:50:00,56.71,56.71,56.68,56.71,79308.0,44.6313,44.6313,44.6077,44.6313,79308.0
2018-07-20 14:00:00,56.7,56.72,56.64,56.67,91466.0,44.6234,44.6392,44.5762,44.5998,91466.0
2018-07-20 14:10:00,56.67,56.71,56.61,56.61,77855.0,44.5998,44.6313,44.5526,44.5526,77855.0
2018-07-20 14:20:00,56.62,56.65,56.59,56.65,61811.0,44.5605,44.5841,44.5368,44.5841,61811.0
2018-07-20 14:30:00,56.65,56.66,56.57,56.6,75558.0,44.5841,44.5919,44.5211,44.5447,75558.0
2018-07-20 14:40:00,56.6,56.68,56.6,56.65,76462.0,44.5447,44.6077,44.5447,44.5841,76462.0
2018-07-20 14:50:00,56.64,56.66,56.63,56.65,49825.0,44.5762,44.5919,44.5683,44.5841,49825.0
2018-07-20 15:00:00,56.65,56.66,56.63,56.64,57226.0,44.5841,44.5919,44.5683,44.5762,57226.0
2018-07-20 15:10:00,56.64,56.67,56.61,56.66,95555.0,44.5762,44.5998,44.5526,44.5919,95555.0
2018-07-20 15:20:00,56.66,56.66,56.61,56.61,55928.0,44.5919,44.5919,44.5526,44.5526,55928.0
2018-07-20 15:30:00,56.62,56.67,56.61,56.64,153188.0,44.5605,44.5998,44.5526,44.5762,153188.0
2018-07-20 15:40:00,56.63,56.68,56.63,56.68,196886.0,44.5683,44.6077,44.5683,44.6077,196886.0
2018-07-20 15:50:00,56.67,56.77,56.65,56.71,747253.0,44.5998,44.6785,44.5841,44.6313,747253.0
2018-07-23 09:30:00,56.01,56.14,55.72,55.75,370404.0,44.0804,44.1827,43.8521,43.8758,370404.0
2018-07-23 09:40:00,55.74,55.8,55.63,55.72,272842.0,43.8679,43.9151,43.7813,43.8521,272842.0
2018-07-23 09:50:00,55.72,55.78,55.61,55.62,207283.0,43.8521,43.8994,43.7656,43.7734,207283.0
2018-07-23 10:00:00,55.63,55.66,55.55,55.6,385088.0,43.7813,43.8049,43.7184,43.7577,385088.0
2018-07-23 10:10:00,55.59,55.6,55.45,55.49,485943.0,43.7498,43.7577,43.6397,43.6711,485943.0
2018-07-23 10:20:00,55.5,55.6,55.48,55.55,284184.0,43.679,43.7577,43.6633,43.7184,284184.0
2018-07-23 10:30:00,55.55,55.66,55.46,55.66,209042.0,43.7184,43.8049,43.6475,43.8049,209042.0
2018-07-23 10:40:00,55.66,55.79,55.65,55.75,215583.0,43.8049,43.9072,43.7971,43.8758,215583.0
2018-07-23 10:50:00,55.75,55.76,55.58,55.59,234125.0,43.8758,43.8836,43.742,43.7498,234125.0
2018-07-23 11:00:00,55.59,55.76,55.59,55.7,223243.0,43.7498,43.8836,43.7498,43.8364,223243.0
2018-07-23 11:10:00,55.7,55.76,55.64,55.75,126598.0,43.8364,43.8836,43.7892,43.8758,126598.0
2018-07-23 11:20:00,55.75,55.76,55.68,55.74,93290.0,43.8758,43.8836,43.8207,43.8679,93290.0
2018-07-23 11:30:00,55.74,56.03,55.74,55.95,166176.0,43.8679,44.0961,43.8679,44.0332,166176.0
2018-07-23 11:40:00,55.96,55.96,55.79,55.84,122317.0,44.041,44.041,43.9072,43.9466,122317.0
2018-07-23 11:50:00,55.83,55.86,55.81,55.83,45573.0,43.9387,43.9623,43.923,43.9387,45573.0
2018-07-23 12:00:00,55.83,55.83,55.74,55.77,54133.0,43.9387,43.9387,43.8679,43.8915,54133.0
2018-07-23 12:10:00,55.76,55.83,55.72,55.8,78834.0,43.8836,43.9387,43.8521,43.9151,78834.0
2018-07-23 12:20:00,55.81,55.86,55.8,55.84,100858.0,43.923,43.9623,43.9151,43.9466,100858.0
2018-07-23 12:30:00,55.84,56.04,55.83,56.03,71879.0,43.9466,44.104,43.9387,44.0961,71879.0
2018-07-23 12:40:00,56.04,56.04,55.97,56.01,40157.0,44.104,44.104,44.0489,44.0804,40157.0
2018-07-23 12:50:00,56.01,56.08,55.96,56.06,129800.0,44.0804,44.1355,44.041,44.1197,129800.0
2018-07-23 13:00:00,56.05,56.1,56.04,56.07,49155.0,44.1119,44.1512,44.104,44.1276,49155.0
2018-07-23 13:10:00,56.07,56.17,56.06,56.15,71164.0,44.1276,44.2063,44.1197,44.1906,71164.0
2018-07-23 13:20:00,56.15,56.15,56.02,56.05,55154.0,44.1906,44.1906,44.0883,44.1119,55154.0
2018-07-23 13:30:00,56.05,56.08,56.0,56.0,52440.0,44.1119,44.1355,44.0725,44.0725,52440.0
2018-07-23 13:40:00,56.01,56.1,55.99,56.1,90527.0,44.0804,44.1512,44.0646,44.1512,90527.0
2018-07-23 13:50:00,56.09,56.11,56.05,56.05,47105.0,44.1433,44.1591,44.1119,44.1119,47105.0
2018-07-23 14:00:00,56.05,56.07,56.03,56.03,33616.0,44.1119,44.1276,44.0961,44.0961,33616.0
2018-07-23 14:10:00,56.04,56.08,56.03,56.05,54315.0,44.104,44.1355,44.0961,44.1119,54315.0
2018-07-23 14:20:00,56.05,56.06,56.0,56.0,39408.0,44.1119,44.1197,44.0725,44.0725,39408.0
2018-07-23 14:30:00,56.0,56.04,55.99,56.02,79555.0,44.0725,44.104,44.0646,44.0883,79555.0
2018-07-23 14:40:00,56.02,56.03,55.97,55.98,48846.0,44.0883,44.0961,44.0489,44.0568,48846.0
2018-07-23 14:50:00,55.98,56.04,55.95,56.02,82188.0,44.0568,44.104,44.0332,44.0883,82188.0
2018-07-23 15:00:00,56.03,56.04,55.96,55.97,68895.0,44.0961,44.104,44.041,44.0489,68895.0
2018-07-23 15:10:00,55.97,55.98,55.9,55.9,107011.0,44.0489,44.0568,43.9938,43.9938,107011.0
2018-07-23 15:20:00,55.91,55.97,55.9,55.95,126314.0,44.0017,44.0489,43.9938,44.0332,126314.0
2018-07-23 15:30:00,55.96,55.96,55.88,55.88,115445.0,44.041,44.041,43.9781,43.9781,115445.0
2018-07-23 15:40:00,55.89,55.93,55.85,55.9,201944.0,43.9859,44.0174,43.9545,43.9938,201944.0
2018-07-23 15:50:00,55.9,55.96,55.87,55.9,624093.0,43.9938,44.041,43.9702,43.9938,624093.0
2018-07-24 09:30:00,56.08,56.52,56.04,56.5,182693.0,44.1355,44.4818,44.104,44.466,182693.0
2018-07-24 09:40:00,56.49,56.72,56.48,56.69,121898.0,44.4581,44.6392,44.4503,44.6155,121898.0
2018-07-24 09:50:00,56.68,56.73,56.56,56.71,82503.0,44.6077,44.647,44.5132,44.6313,82503.0
2018-07-24 10:00:00,56.7,56.85,56.67,56.74,106667.0,44.6234,44.7415,44.5998,44.6549,106667.0
2018-07-24 10:10:00,56.75,56.81,56.62,56.8,174767.0,44.6628,44.71,44.5605,44.7021,174767.0
2018-07-24 10:20:00,56.8,56.8,56.65,56.67,116940.0,44.7021,44.7021,44.5841,44.5998,116940.0
2018-07-24 10:30:00,56.67,56.76,56.66,56.76,74343.0,44.5998,44.6706,44.5919,44.6706,74343.0
2018-07-24 10:40:00,56.76,56.9,56.73,56.9,88273.0,44.6706,44.7808,44.647,44.7808,88273.0
2018-07-24 10:50:00,56.89,56.94,56.87,56.89,96091.0,44.773,44.8123,44.7572,44.773,96091.0
2018-07-24 11:00:00,56.9,57.12,56.89,57.03,496143.0,44.7808,44.954,44.773,44.8831,496143.0
2018-07-24 11:10:00,57.04,57.3,56.99,57.29,152861.0,44.891,45.0956,44.8517,45.0878,152861.0
2018-07-24 11:20:00,57.29,57.31,57.17,57.25,192952.0,45.0878,45.1035,44.9933,45.0563,192952.0
2018-07-24 11:30:00,57.24,57.34,57.2,57.3,132884.0,45.0484,45.1271,45.0169,45.0956,132884.0
2018-07-24 11:40:00,57.3,57.47,57.26,57.41,173324.0,45.0956,45.2294,45.0641,45.1822,173324.0
2018-07-24 11:50:00,57.41,57.49,57.37,57.48,151434.0,45.1822,45.2452,45.1507,45.2373,151434.0
2018-07-24 12:00:00,57.47,57.59,57.45,57.51,285551.0,45.2294,45.3239,45.2137,45.2609,285551.0
2018-07-24 12:10:00,57.5,57.52,57.38,57.41,325548.0,45.253,45.2688,45.1586,45.1822,325548.0
2018-07-24 12:20:00,57.4,57.48,57.4,57.43,314266.0,45.1743,45.2373,45.1743,45.1979,314266.0
2018-07-24 12:30:00,57.43,57.48,57.4,57.45,187363.0,45.1979,45.2373,45.1743,45.2137,187363.0
2018-07-24 12:40:00,57.46,57.5,57.41,57.49,81869.0,45.2215,45.253,45.1822,45.2452,81869.0
2018-07-24 12:50:00,57.48,57.49,57.33,57.38,81236.0,45.2373,45.2452,45.1192,45.1586,81236.0
2018-07-24 13:00:00,57.38,57.44,57.37,57.38,76315.0,45.1586,45.2058,45.1507,45.1586,76315.0
2018-07-24 13:10:00,57.37,57.37,57.28,57.3,46637.0,45.1507,45.1507,45.0799,45.0956,46637.0
2018-07-24 13:20:00,57.29,57.32,57.23,57.28,56313.0,45.0878,45.1114,45.0405,45.0799,56313.0
2018-07-24 13:30:00,57.28,57.36,57.2,57.32,85545.0,45.0799,45.1428,45.0169,45.1114,85545.0
2018-07-24 13:40:00,57.32,57.45,57.31,57.42,69281.0,45.1114,45.2137,45.1035,45.1901,69281.0
2018-07-24 13:50:00,57.41,57.54,57.41,57.5,110233.0,45.1822,45.2845,45.1822,45.253,110233.0
2018-07-24 14:00:00,57.49,57.53,57.4,57.45,92703.0,45.2452,45.2766,45.1743,45.2137,92703.0
2018-07-24 14:10:00,57.45,57.51,57.44,57.48,73799.0,45.2137,45.2609,45.2058,45.2373,73799.0
2018-07-24 14:20:00,57.47,57.5,57.45,57.46,53543.0,45.2294,45.253,45.2137,45.2215,53543.0
2018-07-24 14:30:00,57.47,57.76,57.45,57.71,357572.0,45.2294,45.4576,45.2137,45.4183,357572.0
2018-07-24 14:40:00,57.71,58.09,57.71,57.94,665351.0,45.4183,45.7174,45.4183,45.5993,665351.0
2018-07-24 14:50:00,57.94,58.1,57.81,58.04,363014.0,45.5993,45.7252,45.497,45.678,363014.0
2018-07-24 15:00:00,58.04,58.09,57.86,57.96,227620.0,45.678,45.7174,45.5363,45.615,227620.0
2018-07-24 15:10:00,57.96,58.13,57.95,58.07,258798.0,45.615,45.7488,45.6072,45.7016,258798.0
2018-07-24 15:20:00,58.07,58.07,57.97,58.02,177848.0,45.7016,45.7016,45.6229,45.6623,177848.0
2018-07-24 15:30:00,58.02,58.14,57.99,58.1,354305.0,45.6623,45.7567,45.6387,45.7252,354305.0
2018-07-24 15:40:00,58.1,58.13,58.02,58.08,416072.0,45.7252,45.7488,45.6623,45.7095,416072.0
2018-07-24 15:50:00,58.09,58.27,58.08,58.26,881037.0,45.7174,45.859,45.7095,45.8512,881037.0
2018-07-25 09:30:00,58.08,58.22,57.95,58.14,184201.0,45.7095,45.8197,45.6072,45.7567,184201.0
2018-07-25 09:40:00,58.14,58.54,58.12,58.32,211692.0,45.7567,46.0715,45.741,45.8984,211692.0
2018-07-25 09:50:00,58.31,58.37,58.19,58.26,186861.0,45.8905,45.9377,45.7961,45.8512,186861.0
2018-07-25 10:00:00,58.26,58.35,58.17,58.27,142526.0,45.8512,45.922,45.7803,45.859,142526.0
2018-07-25 10:10:00,58.27,58.27,58.14,58.16,124066.0,45.859,45.859,45.7567,45.7725,124066.0
2018-07-25 10:20:00,58.16,58.31,58.15,58.26,288384.0,45.7725,45.8905,45.7646,45.8512,288384.0
2018-07-25 10:30:00,58.26,58.3,58.2,58.3,125336.0,45.8512,45.8826,45.8039,45.8826,125336.0
2018-07-25 10:40:00,58.3,58.42,58.21,58.32,392428.0,45.8826,45.9771,45.8118,45.8984,392428.0
2018-07-25 10:50:00,58.32,58.38,58.21,58.33,183134.0,45.8984,45.9456,45.8118,45.9062,183134.0
2018-07-25 11:00:00,58.34,58.35,58.28,58.29,142274.0,45.9141,45.922,45.8669,45.8748,142274.0
2018-07-25 11:10:00,58.3,58.38,58.25,58.32,101092.0,45.8826,45.9456,45.8433,45.8984,101092.0
2018-07-25 11:20:00,58.32,58.36,58.23,58.32,124279.0,45.8984,45.9299,45.8275,45.8984,124279.0
2018-07-25 11:30:00,58.33,58.42,58.31,58.39,104367.0,45.9062,45.9771,45.8905,45.9535,104367.0
2018-07-25 11:40:00,58.39,58.52,58.39,58.44,167957.0,45.9535,46.0558,45.9535,45.9928,167957.0
2018-07-25 11:50:00,58.43,58.49,58.4,58.47,105711.0,45.9849,46.0322,45.9613,46.0164,105711.0
2018-07-25 12:00:00,58.47,58.53,58.42,58.47,109459.0,46.0164,46.0636,45.9771,46.0164,109459.0
2018-07-25 12:10:00,58.48,58.5,58.45,58.48,119012.0,46.0243,46.04,46.0007,46.0243,119012.0
2018-07-25 12:20:00,58.49,58.53,58.46,58.51,73931.0,46.0322,46.0636,46.0086,46.0479,73931.0
2018-07-25 12:30:00,58.51,58.55,58.49,58.54,78994.0,46.0479,46.0794,46.0322,46.0715,78994.0
2018-07-25 12:40:00,58.54,58.65,58.51,58.63,162586.0,46.0715,46.1581,46.0479,46.1423,162586.0
2018-07-25 12:50:00,58.63,58.67,58.6,58.65,72412.0,46.1423,46.1738,46.1187,46.1581,72412.0
2018-07-25 13:00:00,58.64,58.77,58.59,58.75,269988.0,46.1502,46.2525,46.1109,46.2368,269988.0
2018-07-25 13:10:00,58.76,58.76,58.58,58.67,261623.0,46.2447,46.2447,46.103,46.1738,261623.0
2018-07-25 13:20:00,58.66,58.7,58.62,58.68,77020.0,46.166,46.1974,46.1345,46.1817,77020.0
2018-07-25 13:30:00,58.68,58.73,58.59,58.73,141009.0,46.1817,46.221,46.1109,46.221,141009.0
2018-07-25 13:40:00,58.73,58.83,58.69,58.79,146560.0,46.221,46.2997,46.1896,46.2683,146560.0
2018-07-25 13:50:00,58.78,58.8,58.65,58.7,234491.0,46.2604,46.2761,46.1581,46.1974,234491.0
2018-07-25 14:00:00,58.7,58.86,58.69,58.85,193253.0,46.1974,46.3234,46.1896,46.3155,193253.0
2018-07-25 14:10:00,58.85,58.92,58.78,58.85,295314.0,46.3155,46.3706,46.2604,46.3155,295314.0
2018-07-25 14:20:00,58.86,58.87,58.7,58.78,143368.0,46.3234,46.3312,46.1974,46.2604,143368.0
2018-07-25 14:30:00,58.79,58.82,58.64,58.65,399369.0,46.2683,46.2919,46.1502,46.1581,399369.0
2018-07-25 14:40:00,58.64,58.73,58.61,58.72,176165.0,46.1502,46.221,46.1266,46.2132,176165.0
2018-07-25 14:50:00,58.73,58.73,58.65,58.68,146482.0,46.221,46.221,46.1581,46.1817,146482.0
2018-07-25 15:00:00,58.69,58.75,58.68,58.73,130669.0,46.1896,46.2368,46.1817,46.221,130669.0
2018-07-25 15:10:00,58.73,58.8,58.72,58.73,143267.0,46.221,46.2761,46.2132,46.221,143267.0
2018-07-25 15:20:00,58.73,58.88,58.73,58.88,139427.0,46.221,46.3391,46.221,46.3391,139427.0
2018-07-25 15:30:00,58.88,58.99,58.86,58.95,279508.0,46.3391,46.4257,46.3234,46.3942,279508.0
2018-07-25 15:40:00,58.95,59.1,58.91,59.1,392806.0,46.3942,46.5122,46.3627,46.5122,392806.0
2018-07-25 15:50:00,59.1,59.21,58.9,59.05,810665.0,46.5122,46.5988,46.3548,46.4729,810665.0
2018-07-26 09:30:00,60.15,60.99,59.94,59.95,973907.0,47.3386,47.9997,47.1733,47.1812,973907.0
2018-07-26 09:40:00,59.97,60.2,59.62,59.81,506445.0,47.1969,47.378,46.9215,47.071,506445.0
2018-07-26 09:50:00,59.81,59.85,59.31,59.48,314595.0,47.071,47.1025,46.6775,46.8113,314595.0
2018-07-26 10:00:00,59.46,59.84,59.19,59.19,401609.0,46.7956,47.0946,46.5831,46.5831,401609.0
2018-07-26 10:10:00,59.2,59.63,59.19,59.54,263970.0,46.5909,46.9294,46.5831,46.8585,263970.0
2018-07-26 10:20:00,59.54,59.55,59.23,59.37,164541.0,46.8585,46.8664,46.6146,46.7247,164541.0
2018-07-26 10:30:00,59.35,59.46,57.51,57.88,977440.0,46.709,46.7956,45.2609,45.5521,977440.0
2018-07-26 10:40:00,57.89,58.48,57.75,58.19,567133.0,45.56,46.0243,45.4498,45.7961,567133.0
2018-07-26 10:50:00,58.18,58.25,57.92,58.14,364403.0,45.7882,45.8433,45.5836,45.7567,364403.0
2018-07-26 11:00:00,58.13,58.26,57.99,58.1,302351.0,45.7488,45.8512,45.6387,45.7252,302351.0
2018-07-26 11:10:00,58.12,58.25,58.06,58.21,161880.0,45.741,45.8433,45.6938,45.8118,161880.0
2018-07-26 11:20:00,58.21,58.28,57.8,57.85,201944.0,45.8118,45.8669,45.4891,45.5285,201944.0
2018-07-26 11:30:00,57.84,57.89,56.38,56.5,998652.0,45.5206,45.56,44.3716,44.466,998652.0
2018-07-26 11:40:00,56.49,56.8,56.08,56.64,704852.0,44.4581,44.7021,44.1355,44.5762,704852.0
2018-07-26 11:50:00,56.62,56.97,56.6,56.95,392838.0,44.5605,44.8359,44.5447,44.8202,392838.0
2018-07-26 12:00:00,56.97,57.48,56.95,57.18,290120.0,44.8359,45.2373,44.8202,45.0012,290120.0
2018-07-26 12:10:00,57.2,57.29,57.12,57.18,219221.0,45.0169,45.0878,44.954,45.0012,219221.0
2018-07-26 12:20:00,57.2,57.27,57.13,57.17,113655.0,45.0169,45.072,44.9618,44.9933,113655.0
2018-07-26 12:30:00,57.16,57.35,57.15,57.29,105197.0,44.9854,45.135,44.9776,45.0878,105197.0
2018-07-26 12:40:00,57.28,57.34,57.22,57.27,98758.0,45.0799,45.1271,45.0327,45.072,98758.0
2018-07-26 12:50:00,57.27,57.37,57.23,57.27,145887.0,45.072,45.1507,45.0405,45.072,145887.0
2018-07-26 13:00:00,57.28,57.4,57.21,57.36,78876.0,45.0799,45.1743,45.0248,45.1428,78876.0
2018-07-26 13:10:00,57.36,57.45,57.22,57.43,151537.0,45.1428,45.2137,45.0327,45.1979,151537.0
2018-07-26 13:20:00,57.43,57.58,57.38,57.4,405609.0,45.1979,45.316,45.1586,45.1743,405609.0
2018-07-26 13:30:00,57.39,57.46,57.3,57.46,181032.0,45.1665,45.2215,45.0956,45.2215,181032.0
2018-07-26 13:40:00,57.47,57.57,57.42,57.53,185405.0,45.2294,45.3081,45.1901,45.2766,185405.0
2018-07-26 13:50:00,57.53,57.63,57.49,57.5,205638.0,45.2766,45.3553,45.2452,45.253,205638.0
2018-07-26 14:00:00,57.49,57.77,57.42,57.68,156349.0,45.2452,45.4655,45.1901,45.3947,156349.0
2018-07-26 14:10:00,57.7,57.89,57.69,57.87,130076.0,45.4104,45.56,45.4026,45.5442,130076.0
2018-07-26 14:20:00,57.87,58.04,57.85,58.03,193697.0,45.5442,45.678,45.5285,45.6701,193697.0
2018-07-26 14:30:00,58.03,58.03,57.93,57.96,168665.0,45.6701,45.6701,45.5914,45.615,168665.0
2018-07-26 14:40:00,57.96,58.03,57.66,57.66,201206.0,45.615,45.6701,45.3789,45.3789,201206.0
2018-07-26 14:50:00,57.68,57.81,57.66,57.69,153582.0,45.3947,45.497,45.3789,45.4026,153582.0
2018-07-26 15:00:00,57.69,57.69,57.41,57.62,216536.0,45.4026,45.4026,45.1822,45.3475,216536.0
2018-07-26 15:10:00,57.63,57.65,57.52,57.62,149413.0,45.3553,45.3711,45.2688,45.3475,149413.0
2018-07-26 15:20:00,57.62,57.88,57.61,57.87,217246.0,45.3475,45.5521,45.3396,45.5442,217246.0
2018-07-26 15:30:00,57.88,57.96,57.79,57.79,306449.0,45.5521,45.615,45.4813,45.4813,306449.0
2018-07-26 15:40:00,57.79,57.95,57.76,57.83,398674.0,45.4813,45.6072,45.4576,45.5127,398674.0
2018-07-26 15:50:00,57.83,57.98,57.74,57.92,885603.0,45.5127,45.6308,45.4419,45.5836,885603.0
2018-07-27 09:30:00,58.56,58.76,57.98,58.01,279909.0,46.0873,46.2447,45.6308,45.6544,279909.0
2018-07-27 09:40:00,58.03,58.23,57.83,57.83,123096.0,45.6701,45.8275,45.5127,45.5127,123096.0
2018-07-27 09:50:00,57.88,58.0,57.56,57.62,196447.0,45.5521,45.6465,45.3002,45.3475,196447.0
2018-07-27 10:00:00,57.64,57.82,57.53,57.7,136300.0,45.3632,45.5049,45.2766,45.4104,136300.0
2018-07-27 10:10:00,57.71,57.72,57.51,57.52,107831.0,45.4183,45.4262,45.2609,45.2688,107831.0
2018-07-27 10:20:00,57.52,57.64,57.37,57.41,158881.0,45.2688,45.3632,45.1507,45.1822,158881.0
2018-07-27 10:30:00,57.41,57.52,57.31,57.34,101917.0,45.1822,45.2688,45.1035,45.1271,101917.0
2018-07-27 10:40:00,57.34,57.38,57.17,57.25,192199.0,45.1271,45.1586,44.9933,45.0563,192199.0
2018-07-27 10:50:00,57.24,57.41,57.22,57.32,100815.0,45.0484,45.1822,45.0327,45.1114,100815.0
2018-07-27 11:00:00,57.33,57.41,57.14,57.4,156213.0,45.1192,45.1822,44.9697,45.1743,156213.0
2018-07-27 11:10:00,57.41,57.61,57.41,57.56,154704.0,45.1822,45.3396,45.1822,45.3002,154704.0
2018-07-27 11:20:00,57.54,57.55,57.34,57.34,75012.0,45.2845,45.2924,45.1271,45.1271,75012.0
2018-07-27 11:30:00,57.35,57.44,57.29,57.41,97673.0,45.135,45.2058,45.0878,45.1822,97673.0
2018-07-27 11:40:00,57.41,57.41,57.3,57.32,92903.0,45.1822,45.1822,45.0956,45.1114,92903.0
2018-07-27 11:50:00,57.32,57.38,57.28,57.34,95016.0,45.1114,45.1586,45.0799,45.1271,95016.0
2018-07-27 12:00:00,57.34,57.34,57.23,57.25,73166.0,45.1271,45.1271,45.0405,45.0563,73166.0
2018-07-27 12:10:00,57.25,57.25,57.15,57.15,70080.0,45.0563,45.0563,44.9776,44.9776,70080.0
2018-07-27 12:20:00,57.16,57.22,57.1,57.22,125370.0,44.9854,45.0327,44.9382,45.0327,125370.0
2018-07-27 12:30:00,57.22,57.22,57.1,57.13,84062.0,45.0327,45.0327,44.9382,44.9618,84062.0
2018-07-27 12:40:00,57.12,57.23,57.12,57.18,55347.0,44.954,45.0405,44.954,45.0012,55347.0
2018-07-27 12:50:00,57.18,57.19,57.08,57.08,80785.0,45.0012,45.0091,44.9225,44.9225,80785.0
2018-07-27 13:00:00,57.08,57.21,57.01,57.1,126630.0,44.9225,45.0248,44.8674,44.9382,126630.0
2018-07-27 13:10:00,57.1,57.11,57.03,57.09,104626.0,44.9382,44.9461,44.8831,44.9304,104626.0
2018-07-27 13:20:00,57.1,57.12,57.0,57.02,151014.0,44.9382,44.954,44.8595,44.8753,151014.0
2018-07-27 13:30:00,57.01,57.13,56.98,57.1,139596.0,44.8674,44.9618,44.8438,44.9382,139596.0
2018-07-27 13:40:00,57.1,57.16,57.04,57.14,88400.0,44.9382,44.9854,44.891,44.9697,88400.0
2018-07-27 13:50:00,57.14,57.14,57.09,57.09,92011.0,44.9697,44.9697,44.9304,44.9304,92011.0
2018-07-27 14:00:00,57.09,57.11,57.05,57.07,96903.0,44.9304,44.9461,44.8989,44.9146,96903.0
2018-07-27 14:10:00,57.08,57.08,56.96,56.96,89119.0,44.9225,44.9225,44.828,44.828,89119.0
2018-07-27 14:20:00,56.96,56.97,56.91,56.92,75713.0,44.828,44.8359,44.7887,44.7966,75713.0
2018-07-27 14:30:00,56.92,57.0,56.88,56.91,110054.0,44.7966,44.8595,44.7651,44.7887,110054.0
2018-07-27 14:40:00,56.91,56.96,56.86,56.87,114734.0,44.7887,44.828,44.7493,44.7572,114734.0
2018-07-27 14:50:00,56.86,56.93,56.83,56.93,127791.0,44.7493,44.8044,44.7257,44.8044,127791.0
2018-07-27 15:00:00,56.93,57.06,56.93,56.99,145853.0,44.8044,44.9067,44.8044,44.8517,145853.0
2018-07-27 15:10:00,56.98,56.99,56.93,56.99,124044.0,44.8438,44.8517,44.8044,44.8517,124044.0
2018-07-27 15:20:00,56.98,57.03,56.92,56.95,103771.0,44.8438,44.8831,44.7966,44.8202,103771.0
2018-07-27 15:30:00,56.96,57.04,56.93,56.95,175859.0,44.828,44.891,44.8044,44.8202,175859.0
2018-07-27 15:40:00,56.95,57.0,56.92,56.97,229050.0,44.8202,44.8595,44.7966,44.8359,229050.0
2018-07-27 15:50:00,56.97,56.98,56.87,56.92,566284.0,44.8359,44.8438,44.7572,44.7966,566284.0
2018-07-30 09:30:00,56.92,57.2,56.82,57.09,205551.0,44.7966,45.0169,44.7179,44.9304,205551.0
2018-07-30 09:40:00,57.09,57.47,57.04,57.33,218707.0,44.9304,45.2294,44.891,45.1192,218707.0
2018-07-30 09:50:00,57.34,57.75,57.33,57.71,240385.0,45.1271,45.4498,45.1192,45.4183,240385.0
2018-07-30 10:00:00,57.71,57.77,57.61,57.76,191423.0,45.4183,45.4655,45.3396,45.4576,191423.0
2018-07-30 10:10:00,57.77,57.89,57.7,57.76,117702.0,45.4655,45.56,45.4104,45.4576,117702.0
2018-07-30 10:20:00,57.77,57.8,57.69,57.7,152243.0,45.4655,45.4891,45.4026,45.4104,152243.0
2018-07-30 10:30:00,57.69,57.86,57.69,57.86,115677.0,45.4026,45.5363,45.4026,45.5363,115677.0
2018-07-30 10:40:00,57.85,57.99,57.84,57.98,114993.0,45.5285,45.6387,45.5206,45.6308,114993.0
2018-07-30 10:50:00,57.98,58.19,57.9,58.19,261856.0,45.6308,45.7961,45.5678,45.7961,261856.0
2018-07-30 11:00:00,58.19,58.49,58.17,58.42,327962.0,45.7961,46.0322,45.7803,45.9771,327962.0
2018-07-30 11:10:00,58.41,58.57,58.35,58.56,202228.0,45.9692,46.0951,45.922,46.0873,202228.0
2018-07-30 11:20:00,58.55,58.56,58.39,58.54,151539.0,46.0794,46.0873,45.9535,46.0715,151539.0
2018-07-30 11:30:00,58.55,58.62,58.49,58.61,351712.0,46.0794,46.1345,46.0322,46.1266,351712.0
2018-07-30 11:40:00,58.61,58.75,58.53,58.64,189556.0,46.1266,46.2368,46.0636,46.1502,189556.0
2018-07-30 11:50:00,58.64,58.67,58.51,58.64,104252.0,46.1502,46.1738,46.0479,46.1502,104252.0
2018-07-30 12:00:00,58.65,58.7,58.52,58.67,266677.0,46.1581,46.1974,46.0558,46.1738,266677.0
2018-07-30 12:10:00,58.67,58.67,58.49,58.54,142710.0,46.1738,46.1738,46.0322,46.0715,142710.0
2018-07-30 12:20:00,58.54,58.59,58.5,58.51,133690.0,46.0715,46.1109,46.04,46.0479,133690.0
2018-07-30 12:30:00,58.51,58.6,58.5,58.55,73608.0,46.0479,46.1187,46.04,46.0794,73608.0
2018-07-30 12:40:00,58.55,58.64,58.51,58.51,105534.0,46.0794,46.1502,46.0479,46.0479,105534.0
2018-07-30 12:50:00,58.52,58.55,58.45,58.55,112161.0,46.0558,46.0794,46.0007,46.0794,112161.0
2018-07-30 13:00:00,58.54,58.58,58.5,58.57,102157.0,46.0715,46.103,46.04,46.0951,102157.0
2018-07-30 13:10:00,58.58,58.58,58.5,58.56,74225.0,46.103,46.103,46.04,46.0873,74225.0
2018-07-30 13:20:00,58.55,58.64,58.54,58.62,117961.0,46.0794,46.1502,46.0715,46.1345,117961.0
2018-07-30 13:30:00,58.62,58.67,58.56,58.65,86611.0,46.1345,46.1738,46.0873,46.1581,86611.0
2018-07-30 13:40:00,58.65,58.82,58.64,58.78,197220.0,46.1581,46.2919,46.1502,46.2604,197220.0
2018-07-30 13:50:00,58.77,58.8,58.65,58.65,108755.0,46.2525,46.2761,46.1581,46.1581,108755.0
2018-07-30 14:00:00,58.66,58.8,58.66,58.77,96588.0,46.166,46.2761,46.166,46.2525,96588.0
2018-07-30 14:10:00,58.78,58.81,58.73,58.76,84193.0,46.2604,46.284,46.221,46.2447,84193.0
2018-07-30 14:20:00,58.76,58.88,58.75,58.76,124834.0,46.2447,46.3391,46.2368,46.2447,124834.0
2018-07-30 14:30:00,58.76,58.84,58.67,58.69,232620.0,46.2447,46.3076,46.1738,46.1896,232620.0
2018-07-30 14:40:00,58.69,58.8,58.69,58.77,92593.0,46.1896,46.2761,46.1896,46.2525,92593.0
2018-07-30 14:50:00,58.77,58.82,58.75,58.8,82469.0,46.2525,46.2919,46.2368,46.2761,82469.0
2018-07-30 15:00:00,58.8,58.87,58.77,58.8,127677.0,46.2761,46.3312,46.2525,46.2761,127677.0
2018-07-30 15:10:00,58.8,58.86,58.7,58.73,145010.0,46.2761,46.3234,46.1974,46.221,145010.0
2018-07-30 15:20:00,58.74,58.84,58.74,58.81,110922.0,46.2289,46.3076,46.2289,46.284,110922.0
2018-07-30 15:30:00,58.82,58.91,58.79,58.82,220184.0,46.2919,46.3627,46.2683,46.2919,220184.0
2018-07-30 15:40:00,58.81,58.94,58.8,58.9,346865.0,46.284,46.3863,46.2761,46.3548,346865.0
2018-07-30 15:50:00,58.91,59.02,58.9,58.93,697947.0,46.3627,46.4493,46.3548,46.3784,697947.0
2018-07-31 09:30:00,59.14,59.42,58.82,58.86,182130.0,46.5437,46.7641,46.2919,46.3234,182130.0
2018-07-31 09:40:00,58.87,59.11,58.84,58.98,83531.0,46.3312,46.5201,46.3076,46.4178,83531.0
2018-07-31 09:50:00,58.97,59.26,58.92,59.26,61918.0,46.4099,46.6382,46.3706,46.6382,61918.0
2018-07-31 10:00:00,59.26,59.31,59.01,59.02,122169.0,46.6382,46.6775,46.4414,46.4493,122169.0
2018-07-31 10:10:00,59.03,59.08,58.91,58.94,111999.0,46.4571,46.4965,46.3627,46.3863,111999.0
2018-07-31 10:20:00,58.94,58.98,58.5,58.52,253949.0,46.3863,46.4178,46.04,46.0558,253949.0
2018-07-31 10:30:00,58.53,58.85,58.41,58.74,260422.0,46.0636,46.3155,45.9692,46.2289,260422.0
2018-07-31 10:40:00,58.75,58.8,58.61,58.79,208367.0,46.2368,46.2761,46.1266,46.2683,208367.0
2018-07-31 10:50:00,58.8,58.88,58.69,58.77,147677.0,46.2761,46.3391,46.1896,46.2525,147677.0
2018-07-31 11:00:00,58.78,58.8,58.66,58.68,74781.0,46.2604,46.2761,46.166,46.1817,74781.0
2018-07-31 11:10:00,58.68,58.77,58.65,58.69,83356.0,46.1817,46.2525,46.1581,46.1896,83356.0
2018-07-31 11:20:00,58.68,58.8,58.66,58.77,99129.0,46.1817,46.2761,46.166,46.2525,99129.0
2018-07-31 11:30:00,58.78,58.81,58.7,58.71,135238.0,46.2604,46.284,46.1974,46.2053,135238.0
2018-07-31 11:40:00,58.71,58.8,58.69,58.76,113505.0,46.2053,46.2761,46.1896,46.2447,113505.0
2018-07-31 11:50:00,58.77,58.91,58.77,58.86,108989.0,46.2525,46.3627,46.2525,46.3234,108989.0
2018-07-31 12:00:00,58.87,58.9,58.83,58.89,69351.0,46.3312,46.3548,46.2997,46.347,69351.0
2018-07-31 12:10:00,58.88,58.97,58.86,58.95,70572.0,46.3391,46.4099,46.3234,46.3942,70572.0
2018-07-31 12:20:00,58.95,59.04,58.94,59.01,80630.0,46.3942,46.465,46.3863,46.4414,80630.0
2018-07-31 12:30:00,59.0,59.06,58.97,58.97,80000.0,46.4335,46.4808,46.4099,46.4099,80000.0
2018-07-31 12:40:00,58.97,59.0,58.93,58.94,91527.0,46.4099,46.4335,46.3784,46.3863,91527.0
2018-07-31 12:50:00,58.95,58.96,58.86,58.87,51282.0,46.3942,46.4021,46.3234,46.3312,51282.0
2018-07-31 13:00:00,58.87,58.95,58.86,58.93,101281.0,46.3312,46.3942,46.3234,46.3784,101281.0
2018-07-31 13:10:00,58.92,58.97,58.89,58.97,72266.0,46.3706,46.4099,46.347,46.4099,72266.0
2018-07-31 13:20:00,58.97,58.98,58.91,58.94,57957.0,46.4099,46.4178,46.3627,46.3863,57957.0
2018-07-31 13:30:00,58.94,58.95,58.86,58.91,37401.0,46.3863,46.3942,46.3234,46.3627,37401.0
2018-07-31 13:40:00,58.91,58.95,58.89,58.91,47631.0,46.3627,46.3942,46.347,46.3627,47631.0
2018-07-31 13:50:00,58.9,58.96,58.87,58.95,66148.0,46.3548,46.4021,46.3312,46.3942,66148.0
2018-07-31 14:00:00,58.95,58.96,58.86,58.9,49840.0,46.3942,46.4021,46.3234,46.3548,49840.0
2018-07-31 14:10:00,58.9,58.93,58.85,58.86,36350.0,46.3548,46.3784,46.3155,46.3234,36350.0
2018-07-31 14:20:00,58.85,58.89,58.82,58.83,54839.0,46.3155,46.347,46.2919,46.2997,54839.0
2018-07-31 14:30:00,58.82,58.84,58.75,58.77,83005.0,46.2919,46.3076,46.2368,46.2525,83005.0
2018-07-31 14:40:00,58.77,58.8,58.7,58.72,103538.0,46.2525,46.2761,46.1974,46.2132,103538.0
2018-07-31 14:50:00,58.72,58.73,58.57,58.58,115642.0,46.2132,46.221,46.0951,46.103,115642.0
2018-07-31 15:00:00,58.58,58.62,58.54,58.62,84953.0,46.103,46.1345,46.0715,46.1345,84953.0
2018-07-31 15:10:00,58.61,58.73,58.6,58.72,144669.0,46.1266,46.221,46.1187,46.2132,144669.0
2018-07-31 15:20:00,58.71,58.75,58.63,58.68,160620.0,46.2053,46.2368,46.1423,46.1817,160620.0
2018-07-31 15:30:00,58.68,58.7,58.62,58.64,135464.0,46.1817,46.1974,46.1345,46.1502,135464.0
2018-07-31 15:40:00,58.63,58.72,58.59,58.62,277557.0,46.1423,46.2132,46.1109,46.1345,277557.0
2018-07-31 15:50:00,58.62,58.78,58.59,58.74,766583.0,46.1345,46.2604,46.1109,46.2289,766583.0
2018-08-01 09:30:00,58.86,59.35,58.77,58.91,414921.0,46.3234,46.709,46.2525,46.3627,414921.0
2018-08-01 09:40:00,58.9,58.95,58.79,58.79,144235.0,46.3548,46.3942,46.2683,46.2683,144235.0
2018-08-01 09:50:00,58.79,59.11,58.79,59.1,154955.0,46.2683,46.5201,46.2683,46.5122,154955.0
2018-08-01 10:00:00,59.09,59.1,58.93,58.98,168709.0,46.5044,46.5122,46.3784,46.4178,168709.0
2018-08-01 10:10:00,58.98,59.14,58.97,59.04,178650.0,46.4178,46.5437,46.4099,46.465,178650.0
2018-08-01 10:20:00,59.04,59.19,58.99,59.12,142757.0,46.465,46.5831,46.4257,46.528,142757.0
2018-08-01 10:30:00,59.11,59.23,59.04,59.21,103487.0,46.5201,46.6146,46.465,46.5988,103487.0
2018-08-01 10:40:00,59.2,59.41,59.19,59.39,160703.0,46.5909,46.7562,46.5831,46.7405,160703.0
2018-08-01 10:50:00,59.39,59.47,59.35,59.41,143479.0,46.7405,46.8034,46.709,46.7562,143479.0
2018-08-01 11:00:00,59.42,59.6,59.41,59.6,217291.0,46.7641,46.9057,46.7562,46.9057,217291.0
2018-08-01 11:10:00,59.6,59.67,59.53,59.62,119695.0,46.9057,46.9608,46.8507,46.9215,119695.0
2018-08-01 11:20:00,59.61,59.96,59.55,59.9,247611.0,46.9136,47.1891,46.8664,47.1418,247611.0
2018-08-01 11:30:00,59.9,60.18,59.76,60.18,461143.0,47.1418,47.3622,47.0317,47.3622,461143.0
2018-08-01 11:40:00,60.17,60.19,59.98,60.13,251208.0,47.3543,47.3701,47.2048,47.3229,251208.0
2018-08-01 11:50:00,60.11,60.12,59.73,59.74,154942.0,47.3071,47.315,47.0081,47.0159,154942.0
2018-08-01 12:00:00,59.74,59.75,59.44,59.48,113227.0,47.0159,47.0238,46.7798,46.8113,113227.0
2018-08-01 12:10:00,59.48,59.63,59.45,59.62,67145.0,46.8113,46.9294,46.7877,46.9215,67145.0
2018-08-01 12:20:00,59.61,59.65,59.55,59.62,118672.0,46.9136,46.9451,46.8664,46.9215,118672.0
2018-08-01 12:30:00,59.62,59.69,59.54,59.68,113914.0,46.9215,46.9766,46.8585,46.9687,113914.0
2018-08-01 12:40:00,59.69,59.81,59.66,59.77,124092.0,46.9766,47.071,46.953,47.0395,124092.0
2018-08-01 12:50:00,59.78,59.81,59.65,59.66,66091.0,47.0474,47.071,46.9451,46.953,66091.0
2018-08-01 13:00:00,59.65,59.77,59.64,59.73,87599.0,46.9451,47.0395,46.9372,47.0081,87599.0
2018-08-01 13:10:00,59.73,59.77,59.72,59.75,52794.0,47.0081,47.0395,47.0002,47.0238,52794.0
2018-08-01 13:20:00,59.76,59.78,59.7,59.74,85602.0,47.0317,47.0474,46.9844,47.0159,85602.0
2018-08-01 13:30:00,59.74,59.8,59.73,59.79,89381.0,47.0159,47.0631,47.0081,47.0553,89381.0
2018-08-01 13:40:00,59.79,59.89,59.78,59.84,116401.0,47.0553,47.134,47.0474,47.0946,116401.0
2018-08-01 13:50:00,59.84,59.9,59.77,59.89,217701.0,47.0946,47.1418,47.0395,47.134,217701.0
2018-08-01 14:00:00,59.89,59.89,59.79,59.8,131321.0,47.134,47.134,47.0553,47.0631,131321.0
2018-08-01 14:10:00,59.8,59.92,59.8,59.85,101892.0,47.0631,47.1576,47.0631,47.1025,101892.0
2018-08-01 14:20:00,59.86,59.9,59.82,59.85,116313.0,47.1104,47.1418,47.0789,47.1025,116313.0
2018-08-01 14:30:00,59.85,59.88,59.79,59.8,77203.0,47.1025,47.1261,47.0553,47.0631,77203.0
2018-08-01 14:40:00,59.8,59.83,59.75,59.83,100142.0,47.0631,47.0868,47.0238,47.0868,100142.0
2018-08-01 14:50:00,59.83,59.88,59.8,59.85,128147.0,47.0868,47.1261,47.0631,47.1025,128147.0
2018-08-01 15:00:00,59.85,59.86,59.83,59.83,109734.0,47.1025,47.1104,47.0868,47.0868,109734.0
2018-08-01 15:10:00,59.84,59.85,59.74,59.75,116876.0,47.0946,47.1025,47.0159,47.0238,116876.0
2018-08-01 15:20:00,59.75,59.76,59.66,59.7,144402.0,47.0238,47.0317,46.953,46.9844,144402.0
2018-08-01 15:30:00,59.7,59.75,59.68,59.72,141458.0,46.9844,47.0238,46.9687,47.0002,141458.0
2018-08-01 15:40:00,59.72,59.76,59.64,59.64,262863.0,47.0002,47.0317,46.9372,46.9372,262863.0
2018-08-01 15:50:00,59.63,59.68,59.58,59.62,463734.0,46.9294,46.9687,46.89,46.9215,463734.0
2018-08-02 09:30:00,59.5,59.5,59.16,59.33,197533.0,46.827,46.827,46.5595,46.6933,197533.0
2018-08-02 09:40:00,59.33,59.41,59.17,59.17,103676.0,46.6933,46.7562,46.5673,46.5673,103676.0
2018-08-02 09:50:00,59.16,59.28,59.11,59.13,135292.0,46.5595,46.6539,46.5201,46.5359,135292.0
2018-08-02 10:00:00,59.15,59.38,59.13,59.3,216503.0,46.5516,46.7326,46.5359,46.6696,216503.0
2018-08-02 10:10:00,59.3,59.38,59.2,59.31,145840.0,46.6696,46.7326,46.5909,46.6775,145840.0
2018-08-02 10:20:00,59.32,59.33,59.03,59.04,96907.0,46.6854,46.6933,46.4571,46.465,96907.0
2018-08-02 10:30:00,59.04,59.1,58.93,58.99,84084.0,46.465,46.5122,46.3784,46.4257,84084.0
2018-08-02 10:40:00,59.0,59.0,58.79,58.8,147270.0,46.4335,46.4335,46.2683,46.2761,147270.0
2018-08-02 10:50:00,58.8,58.81,58.68,58.71,114033.0,46.2761,46.284,46.1817,46.2053,114033.0
2018-08-02 11:00:00,58.71,58.82,58.63,58.8,91184.0,46.2053,46.2919,46.1423,46.2761,91184.0
2018-08-02 11:10:00,58.81,58.97,58.78,58.92,129620.0,46.284,46.4099,46.2604,46.3706,129620.0
2018-08-02 11:20:00,58.93,59.11,58.92,59.07,126639.0,46.3784,46.5201,46.3706,46.4886,126639.0
2018-08-02 11:30:00,59.07,59.1,58.93,59.1,116400.0,46.4886,46.5122,46.3784,46.5122,116400.0
2018-08-02 11:40:00,59.11,59.28,59.1,59.28,89509.0,46.5201,46.6539,46.5122,46.6539,89509.0
2018-08-02 11:50:00,59.29,59.33,59.2,59.28,58374.0,46.6618,46.6933,46.5909,46.6539,58374.0
2018-08-02 12:00:00,59.29,59.42,59.26,59.35,92241.0,46.6618,46.7641,46.6382,46.709,92241.0
2018-08-02 12:10:00,59.36,59.38,59.35,59.36,73223.0,46.7169,46.7326,46.709,46.7169,73223.0
2018-08-02 12:20:00,59.35,59.43,59.35,59.42,109067.0,46.709,46.772,46.709,46.7641,109067.0
2018-08-02 12:30:00,59.42,59.45,59.38,59.45,59523.0,46.7641,46.7877,46.7326,46.7877,59523.0
2018-08-02 12:40:00,59.45,59.63,59.45,59.58,153539.0,46.7877,46.9294,46.7877,46.89,153539.0
2018-08-02 12:50:00,59.58,59.66,59.52,59.65,109031.0,46.89,46.953,46.8428,46.9451,109031.0
2018-08-02 13:00:00,59.65,59.73,59.64,59.67,163121.0,46.9451,47.0081,46.9372,46.9608,163121.0
2018-08-02 13:10:00,59.68,59.68,59.61,59.62,66815.0,46.9687,46.9687,46.9136,46.9215,66815.0
2018-08-02 13:20:00,59.62,59.63,59.44,59.52,91779.0,46.9215,46.9294,46.7798,46.8428,91779.0
2018-08-02 13:30:00,59.53,59.56,59.44,59.49,71566.0,46.8507,46.8743,46.7798,46.8192,71566.0
2018-08-02 13:40:00,59.49,59.49,59.41,59.46,63361.0,46.8192,46.8192,46.7562,46.7956,63361.0
2018-08-02 13:50:00,59.46,59.5,59.45,59.48,67419.0,46.7956,46.827,46.7877,46.8113,67419.0
2018-08-02 14:00:00,59.49,59.51,59.44,59.48,67180.0,46.8192,46.8349,46.7798,46.8113,67180.0
2018-08-02 14:10:00,59.49,59.52,59.45,59.46,76628.0,46.8192,46.8428,46.7877,46.7956,76628.0
2018-08-02 14:20:00,59.47,59.47,59.38,59.38,60086.0,46.8034,46.8034,46.7326,46.7326,60086.0
2018-08-02 14:30:00,59.39,59.46,59.37,59.43,78575.0,46.7405,46.7956,46.7247,46.772,78575.0
2018-08-02 14:40:00,59.44,59.47,59.4,59.4,69375.0,46.7798,46.8034,46.7483,46.7483,69375.0
2018-08-02 14:50:00,59.41,59.47,59.39,59.39,71348.0,46.7562,46.8034,46.7405,46.7405,71348.0
2018-08-02 15:00:00,59.4,59.45,59.36,59.42,119208.0,46.7483,46.7877,46.7169,46.7641,119208.0
2018-08-02 15:10:00,59.43,59.48,59.38,59.48,92563.0,46.772,46.8113,46.7326,46.8113,92563.0
2018-08-02 15:20:00,59.48,59.54,59.47,59.53,152669.0,46.8113,46.8585,46.8034,46.8507,152669.0
2018-08-02 15:30:00,59.52,59.52,59.4,59.5,145439.0,46.8428,46.8428,46.7483,46.827,145439.0
2018-08-02 15:40:00,59.5,59.51,59.4,59.4,169194.0,46.827,46.8349,46.7483,46.7483,169194.0
2018-08-02 15:50:00,59.4,59.4,59.25,59.27,552598.0,46.7483,46.7483,46.6303,46.646,552598.0
2018-08-03 09:30:00,59.15,59.31,59.0,59.01,128484.0,46.5516,46.6775,46.4335,46.4414,128484.0
2018-08-03 09:40:00,59.0,59.25,59.0,59.22,61277.0,46.4335,46.6303,46.4335,46.6067,61277.0
2018-08-03 09:50:00,59.21,59.25,59.05,59.12,60049.0,46.5988,46.6303,46.4729,46.528,60049.0
2018-08-03 10:00:00,59.14,59.26,59.05,59.14,104671.0,46.5437,46.6382,46.4729,46.5437,104671.0
2018-08-03 10:10:00,59.14,59.2,59.05,59.11,69885.0,46.5437,46.5909,46.4729,46.5201,69885.0
2018-08-03 10:20:00,59.11,59.16,58.99,59.03,67109.0,46.5201,46.5595,46.4257,46.4571,67109.0
2018-08-03 10:30:00,59.03,59.27,59.02,59.21,126738.0,46.4571,46.646,46.4493,46.5988,126738.0
2018-08-03 10:40:00,59.22,59.35,59.14,59.16,119207.0,46.6067,46.709,46.5437,46.5595,119207.0
2018-08-03 10:50:00,59.16,59.18,59.0,59.05,88912.0,46.5595,46.5752,46.4335,46.4729,88912.0
2018-08-03 11:00:00,59.05,59.08,59.01,59.01,92559.0,46.4729,46.4965,46.4414,46.4414,92559.0
2018-08-03 11:10:00,59.02,59.12,59.01,59.09,77704.0,46.4493,46.528,46.4414,46.5044,77704.0
2018-08-03 11:20:00,59.1,59.28,59.1,59.18,129809.0,46.5122,46.6539,46.5122,46.5752,129809.0
2018-08-03 11:30:00,59.19,59.25,59.13,59.25,86362.0,46.5831,46.6303,46.5359,46.6303,86362.0
2018-08-03 11:40:00,59.24,59.25,59.14,59.17,64230.0,46.6224,46.6303,46.5437,46.5673,64230.0
2018-08-03 11:50:00,59.17,59.17,59.07,59.07,55447.0,46.5673,46.5673,46.4886,46.4886,55447.0
2018-08-03 12:00:00,59.07,59.2,59.07,59.17,53337.0,46.4886,46.5909,46.4886,46.5673,53337.0
2018-08-03 12:10:00,59.17,59.24,59.15,59.18,81399.0,46.5673,46.6224,46.5516,46.5752,81399.0
2018-08-03 12:20:00,59.17,59.2,59.16,59.2,29646.0,46.5673,46.5909,46.5595,46.5909,29646.0
2018-08-03 12:30:00,59.2,59.2,59.13,59.15,50117.0,46.5909,46.5909,46.5359,46.5516,50117.0
2018-08-03 12:40:00,59.16,59.17,59.1,59.1,45353.0,46.5595,46.5673,46.5122,46.5122,45353.0
2018-08-03 12:50:00,59.1,59.12,59.06,59.1,46348.0,46.5122,46.528,46.4808,46.5122,46348.0
2018-08-03 13:00:00,59.09,59.09,59.0,59.03,61161.0,46.5044,46.5044,46.4335,46.4571,61161.0
2018-08-03 13:10:00,59.03,59.03,58.89,58.95,97790.0,46.4571,46.4571,46.347,46.3942,97790.0
2018-08-03 13:20:00,58.95,59.02,58.94,58.98,57578.0,46.3942,46.4493,46.3863,46.4178,57578.0
2018-08-03 13:30:00,58.99,59.0,58.94,58.97,29394.0,46.4257,46.4335,46.3863,46.4099,29394.0
2018-08-03 13:40:00,58.97,58.99,58.96,58.99,32399.0,46.4099,46.4257,46.4021,46.4257,32399.0
2018-08-03 13:50:00,58.98,59.07,58.98,59.07,39581.0,46.4178,46.4886,46.4178,46.4886,39581.0
2018-08-03 14:00:00,59.07,59.1,59.04,59.07,61742.0,46.4886,46.5122,46.465,46.4886,61742.0
2018-08-03 14:10:00,59.07,59.07,59.01,59.02,27018.0,46.4886,46.4886,46.4414,46.4493,27018.0
2018-08-03 14:20:00,59.02,59.03,58.95,58.96,47590.0,46.4493,46.4571,46.3942,46.4021,47590.0
2018-08-03 14:30:00,58.96,58.98,58.95,58.97,45402.0,46.4021,46.4178,46.3942,46.4099,45402.0
2018-08-03 14:40:00,58.96,58.97,58.93,58.96,84104.0,46.4021,46.4099,46.3784,46.4021,84104.0
2018-08-03 14:50:00,58.97,59.06,58.96,59.03,172969.0,46.4099,46.4808,46.4021,46.4571,172969.0
2018-08-03 15:00:00,59.03,59.06,59.0,59.04,55000.0,46.4571,46.4808,46.4335,46.465,55000.0
2018-08-03 15:10:00,59.04,59.11,59.04,59.1,47283.0,46.465,46.5201,46.465,46.5122,47283.0
2018-08-03 15:20:00,59.1,59.15,59.1,59.13,66275.0,46.5122,46.5516,46.5122,46.5359,66275.0
2018-08-03 15:30:00,59.13,59.15,59.09,59.12,135088.0,46.5359,46.5516,46.5044,46.528,135088.0
2018-08-03 15:40:00,59.12,59.22,59.07,59.09,181768.0,46.528,46.6067,46.4886,46.5044,181768.0
2018-08-03 15:50:00,59.09,59.15,59.08,59.15,358486.0,46.5044,46.5516,46.4965,46.5516,358486.0
2018-08-06 09:30:00,59.03,59.2,58.84,58.94,90237.0,46.4571,46.5909,46.3076,46.3863,90237.0
2018-08-06 09:40:00,58.94,59.08,58.83,58.87,58516.0,46.3863,46.4965,46.2997,46.3312,58516.0
2018-08-06 09:50:00,58.88,58.99,58.72,58.99,93945.0,46.3391,46.4257,46.2132,46.4257,93945.0
2018-08-06 10:00:00,58.99,59.13,58.89,59.12,50394.0,46.4257,46.5359,46.347,46.528,50394.0
2018-08-06 10:10:00,59.11,59.2,59.07,59.19,44387.0,46.5201,46.5909,46.4886,46.5831,44387.0
2018-08-06 10:20:00,59.19,59.22,59.13,59.17,50239.0,46.5831,46.6067,46.5359,46.5673,50239.0
2018-08-06 10:30:00,59.17,59.26,59.17,59.22,83256.0,46.5673,46.6382,46.5673,46.6067,83256.0
2018-08-06 10:40:00,59.22,59.25,59.17,59.22,75602.0,46.6067,46.6303,46.5673,46.6067,75602.0
2018-08-06 10:50:00,59.22,59.33,59.21,59.31,72856.0,46.6067,46.6933,46.5988,46.6775,72856.0
2018-08-06 11:00:00,59.3,59.42,59.29,59.42,85966.0,46.6696,46.7641,46.6618,46.7641,85966.0
2018-08-06 11:10:00,59.42,59.47,59.36,59.37,66331.0,46.7641,46.8034,46.7169,46.7247,66331.0
2018-08-06 11:20:00,59.37,59.42,59.35,59.42,62377.0,46.7247,46.7641,46.709,46.7641,62377.0
2018-08-06 11:30:00,59.42,59.42,59.35,59.36,61715.0,46.7641,46.7641,46.709,46.7169,61715.0
2018-08-06 11:40:00,59.37,59.47,59.36,59.47,54872.0,46.7247,46.8034,46.7169,46.8034,54872.0
2018-08-06 11:50:00,59.47,59.49,59.43,59.47,87369.0,46.8034,46.8192,46.772,46.8034,87369.0
2018-08-06 12:00:00,59.47,59.54,59.47,59.54,90916.0,46.8034,46.8585,46.8034,46.8585,90916.0
2018-08-06 12:10:00,59.54,59.55,59.42,59.44,112718.0,46.8585,46.8664,46.7641,46.7798,112718.0
2018-08-06 12:20:00,59.44,59.51,59.41,59.43,121957.0,46.7798,46.8349,46.7562,46.772,121957.0
2018-08-06 12:30:00,59.43,59.53,59.42,59.53,76864.0,46.772,46.8507,46.7641,46.8507,76864.0
2018-08-06 12:40:00,59.52,59.62,59.52,59.61,56012.0,46.8428,46.9215,46.8428,46.9136,56012.0
2018-08-06 12:50:00,59.62,59.63,59.52,59.53,72697.0,46.9215,46.9294,46.8428,46.8507,72697.0
2018-08-06 13:00:00,59.53,59.53,59.34,59.37,143346.0,46.8507,46.8507,46.7011,46.7247,143346.0
2018-08-06 13:10:00,59.38,59.41,59.28,59.3,82048.0,46.7326,46.7562,46.6539,46.6696,82048.0
2018-08-06 13:20:00,59.3,59.4,59.25,59.4,154567.0,46.6696,46.7483,46.6303,46.7483,154567.0
2018-08-06 13:30:00,59.39,59.46,59.36,59.44,77933.0,46.7405,46.7956,46.7169,46.7798,77933.0
2018-08-06 13:40:00,59.44,59.47,59.42,59.45,43815.0,46.7798,46.8034,46.7641,46.7877,43815.0
2018-08-06 13:50:00,59.45,59.47,59.42,59.47,46646.0,46.7877,46.8034,46.7641,46.8034,46646.0
2018-08-06 14:00:00,59.46,59.51,59.46,59.51,51458.0,46.7956,46.8349,46.7956,46.8349,51458.0
2018-08-06 14:10:00,59.51,59.56,59.49,59.56,58711.0,46.8349,46.8743,46.8192,46.8743,58711.0
2018-08-06 14:20:00,59.55,59.56,59.48,59.49,81272.0,46.8664,46.8743,46.8113,46.8192,81272.0
2018-08-06 14:30:00,59.49,59.52,59.48,59.5,63074.0,46.8192,46.8428,46.8113,46.827,63074.0
2018-08-06 14:40:00,59.51,59.55,59.5,59.53,173646.0,46.8349,46.8664,46.827,46.8507,173646.0
2018-08-06 14:50:00,59.53,59.53,59.44,59.47,95809.0,46.8507,46.8507,46.7798,46.8034,95809.0
2018-08-06 15:00:00,59.47,59.48,59.35,59.37,182985.0,46.8034,46.8113,46.709,46.7247,182985.0
2018-08-06 15:10:00,59.37,59.4,59.28,59.35,185090.0,46.7247,46.7483,46.6539,46.709,185090.0
2018-08-06 15:20:00,59.36,59.36,59.3,59.31,74057.0,46.7169,46.7169,46.6696,46.6775,74057.0
2018-08-06 15:30:00,59.32,59.35,59.17,59.18,301089.0,46.6854,46.709,46.5673,46.5752,301089.0
2018-08-06 15:40:00,59.18,59.33,59.14,59.33,204397.0,46.5752,46.6933,46.5437,46.6933,204397.0
2018-08-06 15:50:00,59.33,59.42,59.3,59.39,538147.0,46.6933,46.7641,46.6696,46.7405,538147.0
2018-08-07 09:30:00,59.38,59.41,59.15,59.24,123121.0,46.7326,46.7562,46.5516,46.6224,123121.0
2018-08-07 09:40:00,59.24,59.35,59.15,59.32,106041.0,46.6224,46.709,46.5516,46.6854,106041.0
2018-08-07 09:50:00,59.31,59.45,59.28,59.29,82339.0,46.6775,46.7877,46.6539,46.6618,82339.0
2018-08-07 10:00:00,59.29,59.44,59.2,59.25,71387.0,46.6618,46.7798,46.5909,46.6303,71387.0
2018-08-07 10:10:00,59.25,59.38,59.24,59.38,76149.0,46.6303,46.7326,46.6224,46.7326,76149.0
2018-08-07 10:20:00,59.38,59.45,59.37,59.44,54954.0,46.7326,46.7877,46.7247,46.7798,54954.0
2018-08-07 10:30:00,59.44,59.49,59.33,59.39,65253.0,46.7798,46.8192,46.6933,46.7405,65253.0
2018-08-07 10:40:00,59.38,59.41,59.2,59.21,125057.0,46.7326,46.7562,46.5909,46.5988,125057.0
2018-08-07 10:50:00,59.22,59.31,59.2,59.24,76924.0,46.6067,46.6775,46.5909,46.6224,76924.0
2018-08-07 11:00:00,59.25,59.3,59.12,59.13,119635.0,46.6303,46.6696,46.528,46.5359,119635.0
2018-08-07 11:10:00,59.13,59.14,58.99,59.05,137488.0,46.5359,46.5437,46.4257,46.4729,137488.0
2018-08-07 11:20:00,59.05,59.1,58.93,58.94,100105.0,46.4729,46.5122,46.3784,46.3863,100105.0
2018-08-07 11:30:00,58.95,59.0,58.84,58.96,119714.0,46.3942,46.4335,46.3076,46.4021,119714.0
2018-08-07 11:40:00,58.96,58.98,58.87,58.94,79423.0,46.4021,46.4178,46.3312,46.3863,79423.0
2018-08-07 11:50:00,58.95,59.09,58.92,59.04,73699.0,46.3942,46.5044,46.3706,46.465,73699.0
2018-08-07 12:00:00,59.05,59.14,59.04,59.12,74137.0,46.4729,46.5437,46.465,46.528,74137.0
2018-08-07 12:10:00,59.12,59.14,59.07,59.08,41904.0,46.528,46.5437,46.4886,46.4965,41904.0
2018-08-07 12:20:00,59.07,59.1,59.03,59.03,54272.0,46.4886,46.5122,46.4571,46.4571,54272.0
2018-08-07 12:30:00,59.04,59.04,58.93,58.97,66408.0,46.465,46.465,46.3784,46.4099,66408.0
2018-08-07 12:40:00,58.97,58.99,58.84,58.87,73930.0,46.4099,46.4257,46.3076,46.3312,73930.0
2018-08-07 12:50:00,58.86,58.92,58.86,58.89,45293.0,46.3234,46.3706,46.3234,46.347,45293.0
2018-08-07 13:00:00,58.89,58.97,58.89,58.94,73154.0,46.347,46.4099,46.347,46.3863,73154.0
2018-08-07 13:10:00,58.96,58.97,58.87,58.89,76582.0,46.4021,46.4099,46.3312,46.347,76582.0
2018-08-07 13:20:00,58.9,58.93,58.85,58.86,52979.0,46.3548,46.3784,46.3155,46.3234,52979.0
2018-08-07 13:30:00,58.86,58.9,58.85,58.85,80786.0,46.3234,46.3548,46.3155,46.3155,80786.0
2018-08-07 13:40:00,58.85,58.88,58.83,58.86,110219.0,46.3155,46.3391,46.2997,46.3234,110219.0
2018-08-07 13:50:00,58.85,58.94,58.85,58.92,194578.0,46.3155,46.3863,46.3155,46.3706,194578.0
2018-08-07 14:00:00,58.92,58.96,58.89,58.92,162332.0,46.3706,46.4021,46.347,46.3706,162332.0
2018-08-07 14:10:00,58.93,59.09,58.92,58.96,72833.0,46.3784,46.5044,46.3706,46.4021,72833.0
2018-08-07 14:20:00,58.97,59.04,58.97,59.0,45091.0,46.4099,46.465,46.4099,46.4335,45091.0
2018-08-07 14:30:00,59.01,59.02,58.95,58.96,39876.0,46.4414,46.4493,46.3942,46.4021,39876.0
2018-08-07 14:40:00,58.96,59.0,58.91,58.97,74653.0,46.4021,46.4335,46.3627,46.4099,74653.0
2018-08-07 14:50:00,58.96,59.01,58.94,59.01,51337.0,46.4021,46.4414,46.3863,46.4414,51337.0
2018-08-07 15:00:00,59.02,59.02,58.95,59.01,51203.0,46.4493,46.4493,46.3942,46.4414,51203.0
2018-08-07 15:10:00,59.01,59.04,58.98,59.02,65869.0,46.4414,46.465,46.4178,46.4493,65869.0
2018-08-07 15:20:00,59.01,59.05,58.98,59.01,228986.0,46.4414,46.4729,46.4178,46.4414,228986.0
2018-08-07 15:30:00,59.01,59.03,58.96,59.01,131258.0,46.4414,46.4571,46.4021,46.4414,131258.0
2018-08-07 15:40:00,59.01,59.03,58.95,58.98,228065.0,46.4414,46.4571,46.3942,46.4178,228065.0
2018-08-07 15:50:00,58.98,59.02,58.94,58.98,392975.0,46.4178,46.4493,46.3863,46.4178,392975.0
2018-08-08 09:30:00,59.34,59.34,58.86,59.21,140968.0,46.7011,46.7011,46.3234,46.5988,140968.0
2018-08-08 09:40:00,59.22,59.36,59.15,59.23,70681.0,46.6067,46.7169,46.5516,46.6146,70681.0
2018-08-08 09:50:00,59.22,59.33,59.19,59.19,63003.0,46.6067,46.6933,46.5831,46.5831,63003.0
2018-08-08 10:00:00,59.19,59.24,59.09,59.11,75340.0,46.5831,46.6224,46.5044,46.5201,75340.0
2018-08-08 10:10:00,59.11,59.31,59.04,59.25,95452.0,46.5201,46.6775,46.465,46.6303,95452.0
2018-08-08 10:20:00,59.25,59.32,59.2,59.29,65722.0,46.6303,46.6854,46.5909,46.6618,65722.0
2018-08-08 10:30:00,59.29,59.3,59.25,59.27,68896.0,46.6618,46.6696,46.6303,46.646,68896.0
2018-08-08 10:40:00,59.27,59.31,59.22,59.25,82147.0,46.646,46.6775,46.6067,46.6303,82147.0
2018-08-08 10:50:00,59.27,59.39,59.24,59.24,182785.0,46.646,46.7405,46.6224,46.6224,182785.0
2018-08-08 11:00:00,59.25,59.4,59.21,59.4,155376.0,46.6303,46.7483,46.5988,46.7483,155376.0
2018-08-08 11:10:00,59.4,59.48,59.3,59.44,239641.0,46.7483,46.8113,46.6696,46.7798,239641.0
2018-08-08 11:20:00,59.44,59.6,59.39,59.57,134466.0,46.7798,46.9057,46.7405,46.8821,134466.0
2018-08-08 11:30:00,59.57,59.61,59.54,59.57,130495.0,46.8821,46.9136,46.8585,46.8821,130495.0
2018-08-08 11:40:00,59.57,59.67,59.55,59.67,109493.0,46.8821,46.9608,46.8664,46.9608,109493.0
2018-08-08 11:50:00,59.67,59.92,59.58,59.84,219289.0,46.9608,47.1576,46.89,47.0946,219289.0
2018-08-08 12:00:00,59.84,59.92,59.72,59.73,146258.0,47.0946,47.1576,47.0002,47.0081,146258.0
2018-08-08 12:10:00,59.73,59.81,59.72,59.72,82080.0,47.0081,47.071,47.0002,47.0002,82080.0
2018-08-08 12:20:00,59.73,59.76,59.63,59.69,99424.0,47.0081,47.0317,46.9294,46.9766,99424.0
2018-08-08 12:30:00,59.69,59.99,59.68,59.94,317970.0,46.9766,47.2127,46.9687,47.1733,317970.0
2018-08-08 12:40:00,59.94,59.98,59.86,59.96,71004.0,47.1733,47.2048,47.1104,47.1891,71004.0
2018-08-08 12:50:00,59.96,59.98,59.91,59.97,51595.0,47.1891,47.2048,47.1497,47.1969,51595.0
2018-08-08 13:00:00,59.97,60.16,59.95,60.12,236866.0,47.1969,47.3465,47.1812,47.315,236866.0
2018-08-08 13:10:00,60.13,60.28,60.02,60.04,251579.0,47.3229,47.4409,47.2363,47.252,251579.0
2018-08-08 13:20:00,60.04,60.17,60.0,60.08,156326.0,47.252,47.3543,47.2205,47.2835,156326.0
2018-08-08 13:30:00,60.09,60.42,60.09,60.26,407361.0,47.2914,47.5511,47.2914,47.4252,407361.0
2018-08-08 13:40:00,60.25,60.26,60.11,60.19,76286.0,47.4173,47.4252,47.3071,47.3701,76286.0
2018-08-08 13:50:00,60.19,60.31,60.18,60.23,77531.0,47.3701,47.4645,47.3622,47.4016,77531.0
2018-08-08 14:00:00,60.23,60.25,60.06,60.21,89005.0,47.4016,47.4173,47.2678,47.3858,89005.0
2018-08-08 14:10:00,60.22,60.28,60.16,60.23,87984.0,47.3937,47.4409,47.3465,47.4016,87984.0
2018-08-08 14:20:00,60.24,60.44,60.16,60.17,263303.0,47.4094,47.5668,47.3465,47.3543,263303.0
2018-08-08 14:30:00,60.16,60.23,60.13,60.18,60574.0,47.3465,47.4016,47.3229,47.3622,60574.0
2018-08-08 14:40:00,60.18,60.32,60.17,60.23,103728.0,47.3622,47.4724,47.3543,47.4016,103728.0
2018-08-08 14:50:00,60.23,60.26,60.2,60.24,56832.0,47.4016,47.4252,47.378,47.4094,56832.0
2018-08-08 15:00:00,60.25,60.26,60.2,60.22,56113.0,47.4173,47.4252,47.378,47.3937,56113.0
2018-08-08 15:10:00,60.22,60.3,60.21,60.23,84284.0,47.3937,47.4567,47.3858,47.4016,84284.0
2018-08-08 15:20:00,60.23,60.27,60.16,60.25,145187.0,47.4016,47.433,47.3465,47.4173,145187.0
2018-08-08 15:30:00,60.25,60.31,60.19,60.28,182400.0,47.4173,47.4645,47.3701,47.4409,182400.0
2018-08-08 15:40:00,60.28,60.32,60.19,60.2,263677.0,47.4409,47.4724,47.3701,47.378,263677.0
2018-08-08 15:50:00,60.2,60.22,60.11,60.16,455162.0,47.378,47.3937,47.3071,47.3465,455162.0
2018-08-09 09:30:00,59.77,60.14,59.45,59.59,206398.0,47.0395,47.3307,46.7877,46.8979,206398.0
2018-08-09 09:40:00,59.59,59.62,59.38,59.51,67230.0,46.8979,46.9215,46.7326,46.8349,67230.0
2018-08-09 09:50:00,59.51,59.61,59.35,59.46,143066.0,46.8349,46.9136,46.709,46.7956,143066.0
2018-08-09 10:00:00,59.45,59.51,59.41,59.43,109200.0,46.7877,46.8349,46.7562,46.772,109200.0
2018-08-09 10:10:00,59.43,59.55,59.41,59.49,122802.0,46.772,46.8664,46.7562,46.8192,122802.0
2018-08-09 10:20:00,59.51,59.55,59.41,59.45,60611.0,46.8349,46.8664,46.7562,46.7877,60611.0
2018-08-09 10:30:00,59.44,59.54,59.43,59.46,41977.0,46.7798,46.8585,46.772,46.7956,41977.0
2018-08-09 10:40:00,59.46,59.49,59.41,59.47,82349.0,46.7956,46.8192,46.7562,46.8034,82349.0
2018-08-09 10:50:00,59.48,59.62,59.44,59.62,97178.0,46.8113,46.9215,46.7798,46.9215,97178.0
2018-08-09 11:00:00,59.64,59.65,59.51,59.61,110816.0,46.9372,46.9451,46.8349,46.9136,110816.0
2018-08-09 11:10:00,59.62,59.74,59.61,59.7,80816.0,46.9215,47.0159,46.9136,46.9844,80816.0
2018-08-09 11:20:00,59.7,59.78,59.64,59.78,87283.0,46.9844,47.0474,46.9372,47.0474,87283.0
2018-08-09 11:30:00,59.76,59.8,59.73,59.73,62528.0,47.0317,47.0631,47.0081,47.0081,62528.0
2018-08-09 11:40:00,59.72,59.73,59.61,59.64,80623.0,47.0002,47.0081,46.9136,46.9372,80623.0
2018-08-09 11:50:00,59.63,59.77,59.62,59.67,55463.0,46.9294,47.0395,46.9215,46.9608,55463.0
2018-08-09 12:00:00,59.67,59.76,59.66,59.7,37327.0,46.9608,47.0317,46.953,46.9844,37327.0
2018-08-09 12:10:00,59.7,59.72,59.64,59.66,43127.0,46.9844,47.0002,46.9372,46.953,43127.0
2018-08-09 12:20:00,59.67,59.7,59.64,59.69,29702.0,46.9608,46.9844,46.9372,46.9766,29702.0
2018-08-09 12:30:00,59.69,59.69,59.63,59.66,50571.0,46.9766,46.9766,46.9294,46.953,50571.0
2018-08-09 12:40:00,59.66,59.68,59.63,59.67,53621.0,46.953,46.9687,46.9294,46.9608,53621.0
2018-08-09 12:50:00,59.67,59.69,59.6,59.62,74070.0,46.9608,46.9766,46.9057,46.9215,74070.0
2018-08-09 13:00:00,59.63,59.63,59.55,59.58,39812.0,46.9294,46.9294,46.8664,46.89,39812.0
2018-08-09 13:10:00,59.57,59.62,59.56,59.62,22754.0,46.8821,46.9215,46.8743,46.9215,22754.0
2018-08-09 13:20:00,59.62,59.66,59.61,59.66,28304.0,46.9215,46.953,46.9136,46.953,28304.0
2018-08-09 13:30:00,59.66,59.67,59.6,59.62,31049.0,46.953,46.9608,46.9057,46.9215,31049.0
2018-08-09 13:40:00,59.61,59.63,59.58,59.61,25041.0,46.9136,46.9294,46.89,46.9136,25041.0
2018-08-09 13:50:00,59.61,59.62,59.58,59.6,33918.0,46.9136,46.9215,46.89,46.9057,33918.0
2018-08-09 14:00:00,59.6,59.63,59.58,59.63,27598.0,46.9057,46.9294,46.89,46.9294,27598.0
2018-08-09 14:10:00,59.62,59.68,59.62,59.67,30478.0,46.9215,46.9687,46.9215,46.9608,30478.0
2018-08-09 14:20:00,59.67,59.71,59.65,59.7,58969.0,46.9608,46.9923,46.9451,46.9844,58969.0
2018-08-09 14:30:00,59.71,59.76,59.7,59.7,46716.0,46.9923,47.0317,46.9844,46.9844,46716.0
2018-08-09 14:40:00,59.7,59.72,59.7,59.71,56498.0,46.9844,47.0002,46.9844,46.9923,56498.0
2018-08-09 14:50:00,59.71,59.72,59.58,59.6,93700.0,46.9923,47.0002,46.89,46.9057,93700.0
2018-08-09 15:00:00,59.59,59.6,59.55,59.56,50331.0,46.8979,46.9057,46.8664,46.8743,50331.0
2018-08-09 15:10:00,59.56,59.59,59.54,59.55,91992.0,46.8743,46.8979,46.8585,46.8664,91992.0
2018-08-09 15:20:00,59.55,59.59,59.55,59.57,67047.0,46.8664,46.8979,46.8664,46.8821,67047.0
2018-08-09 15:30:00,59.57,59.63,59.55,59.61,100784.0,46.8821,46.9294,46.8664,46.9136,100784.0
2018-08-09 15:40:00,59.61,59.61,59.53,59.55,169013.0,46.9136,46.9136,46.8507,46.8664,169013.0
2018-08-09 15:50:00,59.56,59.57,59.45,59.52,287926.0,46.8743,46.8821,46.7877,46.8428,287926.0
2018-08-10 09:30:00,59.62,59.83,59.41,59.61,113586.0,46.9215,47.0868,46.7562,46.9136,113586.0
2018-08-10 09:40:00,59.62,59.77,59.55,59.6,67098.0,46.9215,47.0395,46.8664,46.9057,67098.0
2018-08-10 09:50:00,59.6,59.61,59.44,59.47,60116.0,46.9057,46.9136,46.7798,46.8034,60116.0
2018-08-10 10:00:00,59.47,59.53,59.39,59.43,62424.0,46.8034,46.8507,46.7405,46.772,62424.0
2018-08-10 10:10:00,59.44,59.46,59.22,59.26,205442.0,46.7798,46.7956,46.6067,46.6382,205442.0
2018-08-10 10:20:00,59.27,59.27,59.07,59.1,85383.0,46.646,46.646,46.4886,46.5122,85383.0
2018-08-10 10:30:00,59.11,59.11,58.98,59.07,78269.0,46.5201,46.5201,46.4178,46.4886,78269.0
2018-08-10 10:40:00,59.06,59.15,59.01,59.14,58240.0,46.4808,46.5516,46.4414,46.5437,58240.0
2018-08-10 10:50:00,59.14,59.26,59.09,59.23,76227.0,46.5437,46.6382,46.5044,46.6146,76227.0
2018-08-10 11:00:00,59.24,59.3,59.19,59.24,33221.0,46.6224,46.6696,46.5831,46.6224,33221.0
2018-08-10 11:10:00,59.23,59.24,59.14,59.16,56224.0,46.6146,46.6224,46.5437,46.5595,56224.0
2018-08-10 11:20:00,59.16,59.31,59.16,59.29,63141.0,46.5595,46.6775,46.5595,46.6618,63141.0
2018-08-10 11:30:00,59.29,59.44,59.27,59.4,98480.0,46.6618,46.7798,46.646,46.7483,98480.0
2018-08-10 11:40:00,59.4,59.55,59.38,59.54,93919.0,46.7483,46.8664,46.7326,46.8585,93919.0
2018-08-10 11:50:00,59.53,59.68,59.5,59.57,173743.0,46.8507,46.9687,46.827,46.8821,173743.0
2018-08-10 12:00:00,59.57,59.63,59.53,59.61,161861.0,46.8821,46.9294,46.8507,46.9136,161861.0
2018-08-10 12:10:00,59.61,59.75,59.53,59.58,148222.0,46.9136,47.0238,46.8507,46.89,148222.0
2018-08-10 12:20:00,59.57,59.61,59.55,59.57,44916.0,46.8821,46.9136,46.8664,46.8821,44916.0
2018-08-10 12:30:00,59.57,59.62,59.55,59.6,78045.0,46.8821,46.9215,46.8664,46.9057,78045.0
2018-08-10 12:40:00,59.6,59.61,59.57,59.59,39958.0,46.9057,46.9136,46.8821,46.8979,39958.0
2018-08-10 12:50:00,59.58,59.61,59.57,59.59,36535.0,46.89,46.9136,46.8821,46.8979,36535.0
2018-08-10 13:00:00,59.59,59.62,59.57,59.61,32555.0,46.8979,46.9215,46.8821,46.9136,32555.0
2018-08-10 13:10:00,59.61,59.64,59.54,59.55,26103.0,46.9136,46.9372,46.8585,46.8664,26103.0
2018-08-10 13:20:00,59.55,59.55,59.47,59.5,29148.0,46.8664,46.8664,46.8034,46.827,29148.0
2018-08-10 13:30:00,59.5,59.52,59.44,59.44,29256.0,46.827,46.8428,46.7798,46.7798,29256.0
2018-08-10 13:40:00,59.42,59.44,59.36,59.39,36857.0,46.7641,46.7798,46.7169,46.7405,36857.0
2018-08-10 13:50:00,59.39,59.42,59.32,59.32,39964.0,46.7405,46.7641,46.6854,46.6854,39964.0
2018-08-10 14:00:00,59.32,59.35,59.27,59.3,41693.0,46.6854,46.709,46.646,46.6696,41693.0
2018-08-10 14:10:00,59.3,59.33,59.28,59.28,30353.0,46.6696,46.6933,46.6539,46.6539,30353.0
2018-08-10 14:20:00,59.29,59.3,59.11,59.16,44595.0,46.6618,46.6696,46.5201,46.5595,44595.0
2018-08-10 14:30:00,59.16,59.25,59.15,59.23,27564.0,46.5595,46.6303,46.5516,46.6146,27564.0
2018-08-10 14:40:00,59.22,59.29,59.19,59.26,36907.0,46.6067,46.6618,46.5831,46.6382,36907.0
2018-08-10 14:50:00,59.27,59.31,59.27,59.27,31871.0,46.646,46.6775,46.646,46.646,31871.0
2018-08-10 15:00:00,59.26,59.27,59.18,59.22,50701.0,46.6382,46.646,46.5752,46.6067,50701.0
2018-08-10 15:10:00,59.22,59.31,59.21,59.27,33790.0,46.6067,46.6775,46.5988,46.646,33790.0
2018-08-10 15:20:00,59.28,59.45,59.27,59.4,53341.0,46.6539,46.7877,46.646,46.7483,53341.0
2018-08-10 15:30:00,59.4,59.46,59.37,59.44,64134.0,46.7483,46.7956,46.7247,46.7798,64134.0
2018-08-10 15:40:00,59.44,59.45,59.29,59.3,110059.0,46.7798,46.7877,46.6618,46.6696,110059.0
2018-08-10 15:50:00,59.29,59.4,59.28,59.31,251257.0,46.6618,46.7483,46.6539,46.6775,251257.0
2018-08-13 09:30:00,59.2,59.8,59.12,59.66,235342.0,46.5909,47.0631,46.528,46.953,235342.0
2018-08-13 09:40:00,59.65,59.78,59.59,59.68,78834.0,46.9451,47.0474,46.8979,46.9687,78834.0
2018-08-13 09:50:00,59.67,59.77,59.62,59.75,60372.0,46.9608,47.0395,46.9215,47.0238,60372.0
2018-08-13 10:00:00,59.76,59.76,59.63,59.74,94102.0,47.0317,47.0317,46.9294,47.0159,94102.0
2018-08-13 10:10:00,59.73,59.75,59.64,59.71,128993.0,47.0081,47.0238,46.9372,46.9923,128993.0
2018-08-13 10:20:00,59.71,59.8,59.68,59.76,67841.0,46.9923,47.0631,46.9687,47.0317,67841.0
2018-08-13 10:30:00,59.77,59.8,59.7,59.79,101769.0,47.0395,47.0631,46.9844,47.0553,101769.0
2018-08-13 10:40:00,59.79,59.8,59.71,59.77,167094.0,47.0553,47.0631,46.9923,47.0395,167094.0
2018-08-13 10:50:00,59.76,59.8,59.74,59.76,55529.0,47.0317,47.0631,47.0159,47.0317,55529.0
2018-08-13 11:00:00,59.76,59.77,59.7,59.75,66319.0,47.0317,47.0395,46.9844,47.0238,66319.0
2018-08-13 11:10:00,59.75,59.79,59.72,59.73,106529.0,47.0238,47.0553,47.0002,47.0081,106529.0
2018-08-13 11:20:00,59.72,59.73,59.45,59.5,264208.0,47.0002,47.0081,46.7877,46.827,264208.0
2018-08-13 11:30:00,59.51,59.71,59.42,59.44,139845.0,46.8349,46.9923,46.7641,46.7798,139845.0
2018-08-13 11:40:00,59.43,59.46,59.33,59.39,86297.0,46.772,46.7956,46.6933,46.7405,86297.0
2018-08-13 11:50:00,59.39,59.41,59.33,59.39,65789.0,46.7405,46.7562,46.6933,46.7405,65789.0
2018-08-13 12:00:00,59.39,59.42,59.27,59.28,53992.0,46.7405,46.7641,46.646,46.6539,53992.0
2018-08-13 12:10:00,59.28,59.45,59.27,59.34,78314.0,46.6539,46.7877,46.646,46.7011,78314.0
2018-08-13 12:20:00,59.34,59.44,59.33,59.41,95019.0,46.7011,46.7798,46.6933,46.7562,95019.0
2018-08-13 12:30:00,59.41,59.49,59.38,59.48,54688.0,46.7562,46.8192,46.7326,46.8113,54688.0
2018-08-13 12:40:00,59.49,59.52,59.47,59.48,68210.0,46.8192,46.8428,46.8034,46.8113,68210.0
2018-08-13 12:50:00,59.47,59.53,59.46,59.5,46832.0,46.8034,46.8507,46.7956,46.827,46832.0
2018-08-13 13:00:00,59.49,59.5,59.4,59.47,57489.0,46.8192,46.827,46.7483,46.8034,57489.0
2018-08-13 13:10:00,59.47,59.55,59.44,59.54,43273.0,46.8034,46.8664,46.7798,46.8585,43273.0
2018-08-13 13:20:00,59.54,59.62,59.54,59.6,26223.0,46.8585,46.9215,46.8585,46.9057,26223.0
2018-08-13 13:30:00,59.61,59.65,59.52,59.52,97128.0,46.9136,46.9451,46.8428,46.8428,97128.0
2018-08-13 13:40:00,59.52,59.55,59.42,59.45,120632.0,46.8428,46.8664,46.7641,46.7877,120632.0
2018-08-13 13:50:00,59.45,59.55,59.43,59.51,57248.0,46.7877,46.8664,46.772,46.8349,57248.0
2018-08-13 14:00:00,59.52,59.59,59.51,59.59,46038.0,46.8428,46.8979,46.8349,46.8979,46038.0
2018-08-13 14:10:00,59.58,59.62,59.53,59.56,51968.0,46.89,46.9215,46.8507,46.8743,51968.0
2018-08-13 14:20:00,59.55,59.57,59.49,59.49,42852.0,46.8664,46.8821,46.8192,46.8192,42852.0
2018-08-13 14:30:00,59.5,59.51,59.39,59.41,73133.0,46.827,46.8349,46.7405,46.7562,73133.0
2018-08-13 14:40:00,59.42,59.44,59.33,59.34,87584.0,46.7641,46.7798,46.6933,46.7011,87584.0
2018-08-13 14:50:00,59.33,59.36,59.26,59.3,45347.0,46.6933,46.7169,46.6382,46.6696,45347.0
2018-08-13 15:00:00,59.29,59.37,59.25,59.36,43553.0,46.6618,46.7247,46.6303,46.7169,43553.0
2018-08-13 15:10:00,59.36,59.42,59.34,59.35,47393.0,46.7169,46.7641,46.7011,46.709,47393.0
2018-08-13 15:20:00,59.35,59.39,59.31,59.34,70424.0,46.709,46.7405,46.6775,46.7011,70424.0
2018-08-13 15:30:00,59.34,59.36,59.24,59.35,103932.0,46.7011,46.7169,46.6224,46.709,103932.0
2018-08-13 15:40:00,59.35,59.42,59.34,59.4,248938.0,46.709,46.7641,46.7011,46.7483,248938.0
2018-08-13 15:50:00,59.39,59.48,59.37,59.42,482934.0,46.7405,46.8113,46.7247,46.7641,482934.0
2018-08-14 09:30:00,59.34,59.78,59.3,59.63,145137.0,46.7011,47.0474,46.6696,46.9294,145137.0
2018-08-14 09:40:00,59.63,59.96,59.53,59.86,156559.0,46.9294,47.1891,46.8507,47.1104,156559.0
2018-08-14 09:50:00,59.86,60.0,59.84,59.98,106130.0,47.1104,47.2205,47.0946,47.2048,106130.0
2018-08-14 10:00:00,59.98,60.05,59.83,59.89,104236.0,47.2048,47.2599,47.0868,47.134,104236.0
2018-08-14 10:10:00,59.9,59.94,59.7,59.8,72128.0,47.1418,47.1733,46.9844,47.0631,72128.0
2018-08-14 10:20:00,59.79,59.89,59.77,59.84,83921.0,47.0553,47.134,47.0395,47.0946,83921.0
2018-08-14 10:30:00,59.83,59.93,59.78,59.89,69759.0,47.0868,47.1655,47.0474,47.134,69759.0
2018-08-14 10:40:00,59.89,59.89,59.81,59.88,181081.0,47.134,47.134,47.071,47.1261,181081.0
2018-08-14 10:50:00,59.87,60.1,59.83,60.0,106832.0,47.1182,47.2992,47.0868,47.2205,106832.0
2018-08-14 11:00:00,60.01,60.01,59.92,60.01,57437.0,47.2284,47.2284,47.1576,47.2284,57437.0
2018-08-14 11:10:00,60.0,60.03,59.79,59.82,84012.0,47.2205,47.2442,47.0553,47.0789,84012.0
2018-08-14 11:20:00,59.83,59.89,59.81,59.83,82228.0,47.0868,47.134,47.071,47.0868,82228.0
2018-08-14 11:30:00,59.84,59.86,59.68,59.68,172353.0,47.0946,47.1104,46.9687,46.9687,172353.0
2018-08-14 11:40:00,59.68,59.77,59.67,59.73,46505.0,46.9687,47.0395,46.9608,47.0081,46505.0
2018-08-14 11:50:00,59.73,59.73,59.61,59.68,257940.0,47.0081,47.0081,46.9136,46.9687,257940.0
2018-08-14 12:00:00,59.69,59.83,59.68,59.82,54680.0,46.9766,47.0868,46.9687,47.0789,54680.0
2018-08-14 12:10:00,59.81,59.84,59.78,59.81,28265.0,47.071,47.0946,47.0474,47.071,28265.0
2018-08-14 12:20:00,59.8,59.81,59.71,59.71,40023.0,47.0631,47.071,46.9923,46.9923,40023.0
2018-08-14 12:30:00,59.72,59.76,59.7,59.75,28773.0,47.0002,47.0317,46.9844,47.0238,28773.0
2018-08-14 12:40:00,59.75,59.82,59.75,59.78,37032.0,47.0238,47.0789,47.0238,47.0474,37032.0
2018-08-14 12:50:00,59.77,59.8,59.73,59.76,57239.0,47.0395,47.0631,47.0081,47.0317,57239.0
2018-08-14 13:00:00,59.77,59.87,59.76,59.86,42584.0,47.0395,47.1182,47.0317,47.1104,42584.0
2018-08-14 13:10:00,59.87,59.92,59.83,59.87,66444.0,47.1182,47.1576,47.0868,47.1182,66444.0
2018-08-14 13:20:00,59.87,59.9,59.79,59.88,36196.0,47.1182,47.1418,47.0553,47.1261,36196.0
2018-08-14 13:30:00,59.89,59.95,59.88,59.93,56679.0,47.134,47.1812,47.1261,47.1655,56679.0
2018-08-14 13:40:00,59.93,59.93,59.83,59.87,51274.0,47.1655,47.1655,47.0868,47.1182,51274.0
2018-08-14 13:50:00,59.87,59.93,59.85,59.93,34357.0,47.1182,47.1655,47.1025,47.1655,34357.0
2018-08-14 14:00:00,59.93,59.97,59.9,59.9,55421.0,47.1655,47.1969,47.1418,47.1418,55421.0
2018-08-14 14:10:00,59.9,59.98,59.9,59.98,50727.0,47.1418,47.2048,47.1418,47.2048,50727.0
2018-08-14 14:20:00,59.98,59.98,59.88,59.92,53672.0,47.2048,47.2048,47.1261,47.1576,53672.0
2018-08-14 14:30:00,59.93,59.96,59.91,59.92,45005.0,47.1655,47.1891,47.1497,47.1576,45005.0
2018-08-14 14:40:00,59.93,60.0,59.93,59.96,63441.0,47.1655,47.2205,47.1655,47.1891,63441.0
2018-08-14 14:50:00,59.95,60.03,59.93,60.0,69222.0,47.1812,47.2442,47.1655,47.2205,69222.0
2018-08-14 15:00:00,60.01,60.09,59.98,60.05,87707.0,47.2284,47.2914,47.2048,47.2599,87707.0
2018-08-14 15:10:00,60.06,60.11,60.06,60.09,91347.0,47.2678,47.3071,47.2678,47.2914,91347.0
2018-08-14 15:20:00,60.09,60.14,60.06,60.11,135886.0,47.2914,47.3307,47.2678,47.3071,135886.0
2018-08-14 15:30:00,60.11,60.13,60.06,60.11,136529.0,47.3071,47.3229,47.2678,47.3071,136529.0
2018-08-14 15:40:00,60.11,60.12,60.0,60.08,221319.0,47.3071,47.315,47.2205,47.2835,221319.0
2018-08-14 15:50:00,60.08,60.11,59.9,59.97,432675.0,47.2835,47.3071,47.1418,47.1969,432675.0
2018-08-15 09:30:00,59.87,59.89,59.39,59.88,114842.0,47.1182,47.134,46.7405,47.1261,114842.0
2018-08-15 09:40:00,59.88,59.96,59.6,59.63,93833.0,47.1261,47.1891,46.9057,46.9294,93833.0
2018-08-15 09:50:00,59.65,59.84,59.63,59.75,71371.0,46.9451,47.0946,46.9294,47.0238,71371.0
2018-08-15 10:00:00,59.74,59.78,59.68,59.7,95634.0,47.0159,47.0474,46.9687,46.9844,95634.0
2018-08-15 10:10:00,59.71,59.85,59.7,59.8,70729.0,46.9923,47.1025,46.9844,47.0631,70729.0
2018-08-15 10:20:00,59.81,59.9,59.8,59.9,43538.0,47.071,47.1418,47.0631,47.1418,43538.0
2018-08-15 10:30:00,59.88,60.09,59.87,60.01,112944.0,47.1261,47.2914,47.1182,47.2284,112944.0
2018-08-15 10:40:00,60.01,60.04,59.78,59.79,75094.0,47.2284,47.252,47.0474,47.0553,75094.0
2018-08-15 10:50:00,59.78,59.86,59.76,59.83,85964.0,47.0474,47.1104,47.0317,47.0868,85964.0
2018-08-15 11:00:00,59.83,59.88,59.7,59.85,87503.0,47.0868,47.1261,46.9844,47.1025,87503.0
2018-08-15 11:10:00,59.86,59.93,59.83,59.91,66912.0,47.1104,47.1655,47.0868,47.1497,66912.0
2018-08-15 11:20:00,59.9,60.01,59.87,59.97,168607.0,47.1418,47.2284,47.1182,47.1969,168607.0
2018-08-15 11:30:00,59.98,59.99,59.86,59.88,97432.0,47.2048,47.2127,47.1104,47.1261,97432.0
2018-08-15 11:40:00,59.88,59.93,59.82,59.92,49513.0,47.1261,47.1655,47.0789,47.1576,49513.0
2018-08-15 11:50:00,59.93,59.96,59.71,59.8,158137.0,47.1655,47.1891,46.9923,47.0631,158137.0
2018-08-15 12:00:00,59.8,60.03,59.8,60.02,50570.0,47.0631,47.2442,47.0631,47.2363,50570.0
2018-08-15 12:10:00,60.0,60.0,59.92,59.95,38779.0,47.2205,47.2205,47.1576,47.1812,38779.0
2018-08-15 12:20:00,59.95,60.03,59.92,60.01,44875.0,47.1812,47.2442,47.1576,47.2284,44875.0
2018-08-15 12:30:00,60.0,60.04,59.96,60.0,72976.0,47.2205,47.252,47.1891,47.2205,72976.0
2018-08-15 12:40:00,59.99,60.01,59.94,59.97,45174.0,47.2127,47.2284,47.1733,47.1969,45174.0
2018-08-15 12:50:00,59.98,60.03,59.94,60.03,74060.0,47.2048,47.2442,47.1733,47.2442,74060.0
2018-08-15 13:00:00,60.03,60.04,60.0,60.02,54336.0,47.2442,47.252,47.2205,47.2363,54336.0
2018-08-15 13:10:00,60.02,60.02,59.94,59.95,40124.0,47.2363,47.2363,47.1733,47.1812,40124.0
2018-08-15 13:20:00,59.94,59.97,59.86,59.94,43960.0,47.1733,47.1969,47.1104,47.1733,43960.0
2018-08-15 13:30:00,59.95,59.97,59.88,59.94,45497.0,47.1812,47.1969,47.1261,47.1733,45497.0
2018-08-15 13:40:00,59.95,59.98,59.91,59.92,30924.0,47.1812,47.2048,47.1497,47.1576,30924.0
2018-08-15 13:50:00,59.93,60.05,59.93,60.03,50292.0,47.1655,47.2599,47.1655,47.2442,50292.0
2018-08-15 14:00:00,60.02,60.05,59.99,60.01,47127.0,47.2363,47.2599,47.2127,47.2284,47127.0
2018-08-15 14:10:00,60.0,60.08,60.0,60.08,65576.0,47.2205,47.2835,47.2205,47.2835,65576.0
2018-08-15 14:20:00,60.08,60.15,60.06,60.09,81591.0,47.2835,47.3386,47.2678,47.2914,81591.0
2018-08-15 14:30:00,60.08,60.2,60.07,60.19,144143.0,47.2835,47.378,47.2756,47.3701,144143.0
2018-08-15 14:40:00,60.18,60.22,60.14,60.16,74179.0,47.3622,47.3937,47.3307,47.3465,74179.0
2018-08-15 14:50:00,60.17,60.21,60.15,60.21,51907.0,47.3543,47.3858,47.3386,47.3858,51907.0
2018-08-15 15:00:00,60.21,60.24,60.15,60.15,45562.0,47.3858,47.4094,47.3386,47.3386,45562.0
2018-08-15 15:10:00,60.16,60.19,60.1,60.11,57378.0,47.3465,47.3701,47.2992,47.3071,57378.0
2018-08-15 15:20:00,60.11,60.12,60.08,60.08,45411.0,47.3071,47.315,47.2835,47.2835,45411.0
2018-08-15 15:30:00,60.09,60.23,60.09,60.19,81651.0,47.2914,47.4016,47.2914,47.3701,81651.0
2018-08-15 15:40:00,60.18,60.32,60.14,60.31,229554.0,47.3622,47.4724,47.3307,47.4645,229554.0
2018-08-15 15:50:00,60.31,60.42,60.26,60.27,830308.0,47.4645,47.5511,47.4252,47.433,830308.0
2018-08-16 09:30:00,60.28,60.44,60.09,60.16,152477.0,47.4409,47.5668,47.2914,47.3465,152477.0
2018-08-16 09:40:00,60.17,60.29,60.05,60.26,91360.0,47.3543,47.4488,47.2599,47.4252,91360.0
2018-08-16 09:50:00,60.25,60.32,60.16,60.19,75534.0,47.4173,47.4724,47.3465,47.3701,75534.0
2018-08-16 10:00:00,60.18,60.21,60.0,60.02,121019.0,47.3622,47.3858,47.2205,47.2363,121019.0
2018-08-16 10:10:00,60.02,60.09,59.93,60.04,123586.0,47.2363,47.2914,47.1655,47.252,123586.0
2018-08-16 10:20:00,60.05,60.13,59.98,60.12,81971.0,47.2599,47.3229,47.2048,47.315,81971.0
2018-08-16 10:30:00,60.13,60.21,60.1,60.21,78615.0,47.3229,47.3858,47.2992,47.3858,78615.0
2018-08-16 10:40:00,60.21,60.27,60.18,60.25,127780.0,47.3858,47.433,47.3622,47.4173,127780.0
2018-08-16 10:50:00,60.25,60.3,60.16,60.25,120662.0,47.4173,47.4567,47.3465,47.4173,120662.0
2018-08-16 11:00:00,60.25,60.38,60.24,60.35,61127.0,47.4173,47.5196,47.4094,47.496,61127.0
2018-08-16 11:10:00,60.34,60.4,60.24,60.26,383199.0,47.4881,47.5354,47.4094,47.4252,383199.0
2018-08-16 11:20:00,60.25,60.36,60.24,60.34,53096.0,47.4173,47.5039,47.4094,47.4881,53096.0
2018-08-16 11:30:00,60.34,60.42,60.33,60.4,64002.0,47.4881,47.5511,47.4803,47.5354,64002.0
2018-08-16 11:40:00,60.39,60.43,60.39,60.43,46255.0,47.5275,47.559,47.5275,47.559,46255.0
2018-08-16 11:50:00,60.42,60.53,60.42,60.53,73620.0,47.5511,47.6377,47.5511,47.6377,73620.0
2018-08-16 12:00:00,60.52,60.65,60.5,60.62,90070.0,47.6298,47.7321,47.6141,47.7085,90070.0
2018-08-16 12:10:00,60.62,60.69,60.58,60.61,110164.0,47.7085,47.7636,47.677,47.7006,110164.0
2018-08-16 12:20:00,60.61,60.61,60.53,60.56,71658.0,47.7006,47.7006,47.6377,47.6613,71658.0
2018-08-16 12:30:00,60.56,60.62,60.56,60.62,50887.0,47.6613,47.7085,47.6613,47.7085,50887.0
2018-08-16 12:40:00,60.61,60.65,60.57,60.65,95213.0,47.7006,47.7321,47.6691,47.7321,95213.0
2018-08-16 12:50:00,60.65,60.79,60.64,60.75,296035.0,47.7321,47.8423,47.7242,47.8108,296035.0
2018-08-16 13:00:00,60.74,60.86,60.73,60.83,137312.0,47.8029,47.8974,47.7951,47.8738,137312.0
2018-08-16 13:10:00,60.82,60.84,60.75,60.78,81635.0,47.8659,47.8816,47.8108,47.8344,81635.0
2018-08-16 13:20:00,60.78,60.86,60.76,60.8,56748.0,47.8344,47.8974,47.8187,47.8502,56748.0
2018-08-16 13:30:00,60.79,60.86,60.78,60.85,46635.0,47.8423,47.8974,47.8344,47.8895,46635.0
2018-08-16 13:40:00,60.86,60.93,60.85,60.91,70708.0,47.8974,47.9525,47.8895,47.9367,70708.0
2018-08-16 13:50:00,60.91,60.96,60.86,60.88,77059.0,47.9367,47.9761,47.8974,47.9131,77059.0
2018-08-16 14:00:00,60.87,60.95,60.86,60.95,56477.0,47.9052,47.9682,47.8974,47.9682,56477.0
2018-08-16 14:10:00,60.95,61.0,60.95,60.97,69680.0,47.9682,48.0076,47.9682,47.9839,69680.0
2018-08-16 14:20:00,60.97,61.1,60.96,61.04,194906.0,47.9839,48.0863,47.9761,48.039,194906.0
2018-08-16 14:30:00,61.04,61.16,60.99,61.11,231372.0,48.039,48.1335,47.9997,48.0941,231372.0
2018-08-16 14:40:00,61.1,61.19,60.99,61.02,146938.0,48.0863,48.1571,47.9997,48.0233,146938.0
2018-08-16 14:50:00,61.02,61.06,60.94,61.03,133870.0,48.0233,48.0548,47.9603,48.0312,133870.0
2018-08-16 15:00:00,61.04,61.15,61.0,61.14,142225.0,48.039,48.1256,48.0076,48.1177,142225.0
2018-08-16 15:10:00,61.15,61.36,61.13,61.25,343517.0,48.1256,48.2909,48.1099,48.2043,343517.0
2018-08-16 15:20:00,61.24,61.3,61.2,61.23,224929.0,48.1964,48.2437,48.165,48.1886,224929.0
2018-08-16 15:30:00,61.23,61.3,61.06,61.1,234148.0,48.1886,48.2437,48.0548,48.0863,234148.0
2018-08-16 15:40:00,61.1,61.17,61.06,61.16,389479.0,48.0863,48.1413,48.0548,48.1335,389479.0
2018-08-16 15:50:00,61.17,61.17,61.03,61.11,603777.0,48.1413,48.1413,48.0312,48.0941,603777.0
2018-08-17 09:30:00,61.3,61.59,61.15,61.24,325047.0,48.2437,48.4719,48.1256,48.1964,325047.0
2018-08-17 09:40:00,61.23,61.25,60.91,60.96,288493.0,48.1886,48.2043,47.9367,47.9761,288493.0
2018-08-17 09:50:00,60.96,61.09,60.8,61.03,312562.0,47.9761,48.0784,47.8502,48.0312,312562.0
2018-08-17 10:00:00,61.04,61.06,60.83,60.85,163984.0,48.039,48.0548,47.8738,47.8895,163984.0
2018-08-17 10:10:00,60.87,60.96,60.82,60.88,72963.0,47.9052,47.9761,47.8659,47.9131,72963.0
2018-08-17 10:20:00,60.87,61.0,60.81,60.98,96406.0,47.9052,48.0076,47.858,47.9918,96406.0
2018-08-17 10:30:00,60.98,61.06,60.96,61.01,140725.0,47.9918,48.0548,47.9761,48.0154,140725.0
2018-08-17 10:40:00,61.02,61.06,60.97,60.99,84899.0,48.0233,48.0548,47.9839,47.9997,84899.0
2018-08-17 10:50:00,61.0,61.01,60.87,60.9,101967.0,48.0076,48.0154,47.9052,47.9289,101967.0
2018-08-17 11:00:00,60.91,60.93,60.83,60.88,115880.0,47.9367,47.9525,47.8738,47.9131,115880.0
2018-08-17 11:10:00,60.88,61.02,60.86,61.02,126306.0,47.9131,48.0233,47.8974,48.0233,126306.0
2018-08-17 11:20:00,61.01,61.03,60.97,61.03,156750.0,48.0154,48.0312,47.9839,48.0312,156750.0
2018-08-17 11:30:00,61.03,61.13,61.02,61.08,223858.0,48.0312,48.1099,48.0233,48.0705,223858.0
2018-08-17 11:40:00,61.08,61.18,61.07,61.13,243413.0,48.0705,48.1492,48.0626,48.1099,243413.0
2018-08-17 11:50:00,61.12,61.14,61.01,61.11,124270.0,48.102,48.1177,48.0154,48.0941,124270.0
2018-08-17 12:00:00,61.11,61.15,61.0,61.09,154018.0,48.0941,48.1256,48.0076,48.0784,154018.0
2018-08-17 12:10:00,61.1,61.1,61.01,61.02,129017.0,48.0863,48.0863,48.0154,48.0233,129017.0
2018-08-17 12:20:00,61.02,61.03,60.89,60.9,93917.0,48.0233,48.0312,47.921,47.9289,93917.0
2018-08-17 12:30:00,60.89,60.97,60.85,60.9,132686.0,47.921,47.9839,47.8895,47.9289,132686.0
2018-08-17 12:40:00,60.9,60.99,60.88,60.92,101109.0,47.9289,47.9997,47.9131,47.9446,101109.0
2018-08-17 12:50:00,60.93,60.99,60.89,60.97,83080.0,47.9525,47.9997,47.921,47.9839,83080.0
2018-08-17 13:00:00,60.98,61.0,60.92,60.95,67745.0,47.9918,48.0076,47.9446,47.9682,67745.0
2018-08-17 13:10:00,60.95,61.05,60.93,61.03,128213.0,47.9682,48.0469,47.9525,48.0312,128213.0
2018-08-17 13:20:00,61.03,61.04,60.95,60.97,79332.0,48.0312,48.039,47.9682,47.9839,79332.0
2018-08-17 13:30:00,60.98,61.04,60.88,61.02,354060.0,47.9918,48.039,47.9131,48.0233,354060.0
2018-08-17 13:40:00,61.03,61.1,60.99,61.02,222789.0,48.0312,48.0863,47.9997,48.0233,222789.0
2018-08-17 13:50:00,61.02,61.06,60.99,61.04,173156.0,48.0233,48.0548,47.9997,48.039,173156.0
2018-08-17 14:00:00,61.04,61.16,60.99,61.11,363880.0,48.039,48.1335,47.9997,48.0941,363880.0
2018-08-17 14:10:00,61.11,61.15,61.04,61.06,248893.0,48.0941,48.1256,48.039,48.0548,248893.0
2018-08-17 14:20:00,61.05,61.07,61.01,61.04,71162.0,48.0469,48.0626,48.0154,48.039,71162.0
2018-08-17 14:30:00,61.04,61.04,60.99,61.0,237036.0,48.039,48.039,47.9997,48.0076,237036.0
2018-08-17 14:40:00,61.0,61.11,61.0,61.04,221250.0,48.0076,48.0941,48.0076,48.039,221250.0
2018-08-17 14:50:00,61.05,61.12,61.0,61.09,241190.0,48.0469,48.102,48.0076,48.0784,241190.0
2018-08-17 15:00:00,61.09,61.11,61.04,61.05,138563.0,48.0784,48.0941,48.039,48.0469,138563.0
2018-08-17 15:10:00,61.04,61.05,60.95,61.0,246247.0,48.039,48.0469,47.9682,48.0076,246247.0
2018-08-17 15:20:00,61.0,61.01,60.97,60.99,103049.0,48.0076,48.0154,47.9839,47.9997,103049.0
2018-08-17 15:30:00,60.98,61.03,60.95,60.98,199564.0,47.9918,48.0312,47.9682,47.9918,199564.0
2018-08-17 15:40:00,60.99,61.01,60.97,60.99,204877.0,47.9997,48.0154,47.9839,47.9997,204877.0
2018-08-17 15:50:00,60.99,60.99,60.86,60.9,699289.0,47.9997,47.9997,47.8974,47.9289,699289.0
2018-08-20 09:30:00,61.02,61.11,60.72,60.97,259918.0,48.0233,48.0941,47.7872,47.9839,259918.0
2018-08-20 09:40:00,60.98,61.09,60.9,61.02,335587.0,47.9918,48.0784,47.9289,48.0233,335587.0
2018-08-20 09:50:00,61.01,61.03,60.9,60.95,153963.0,48.0154,48.0312,47.9289,47.9682,153963.0
2018-08-20 10:00:00,60.95,60.99,60.77,60.8,129293.0,47.9682,47.9997,47.8265,47.8502,129293.0
2018-08-20 10:10:00,60.8,60.81,60.56,60.76,157884.0,47.8502,47.858,47.6613,47.8187,157884.0
2018-08-20 10:20:00,60.75,60.82,60.72,60.74,168795.0,47.8108,47.8659,47.7872,47.8029,168795.0
2018-08-20 10:30:00,60.75,60.78,60.66,60.75,52495.0,47.8108,47.8344,47.74,47.8108,52495.0
2018-08-20 10:40:00,60.75,60.75,60.69,60.72,70912.0,47.8108,47.8108,47.7636,47.7872,70912.0
2018-08-20 10:50:00,60.73,60.74,60.67,60.71,64205.0,47.7951,47.8029,47.7478,47.7793,64205.0
2018-08-20 11:00:00,60.71,60.72,60.64,60.68,64734.0,47.7793,47.7872,47.7242,47.7557,64734.0
2018-08-20 11:10:00,60.68,60.68,60.6,60.61,79865.0,47.7557,47.7557,47.6928,47.7006,79865.0
2018-08-20 11:20:00,60.61,60.61,60.51,60.58,77988.0,47.7006,47.7006,47.6219,47.677,77988.0
2018-08-20 11:30:00,60.58,60.63,60.54,60.59,83226.0,47.677,47.7164,47.6455,47.6849,83226.0
2018-08-20 11:40:00,60.59,60.6,60.56,60.59,70700.0,47.6849,47.6928,47.6613,47.6849,70700.0
2018-08-20 11:50:00,60.59,60.65,60.57,60.62,63699.0,47.6849,47.7321,47.6691,47.7085,63699.0
2018-08-20 12:00:00,60.61,60.63,60.56,60.58,84068.0,47.7006,47.7164,47.6613,47.677,84068.0
2018-08-20 12:10:00,60.58,60.58,60.52,60.55,52496.0,47.677,47.677,47.6298,47.6534,52496.0
2018-08-20 12:20:00,60.55,60.57,60.53,60.54,43434.0,47.6534,47.6691,47.6377,47.6455,43434.0
2018-08-20 12:30:00,60.55,60.56,60.47,60.48,61236.0,47.6534,47.6613,47.5904,47.5983,61236.0
2018-08-20 12:40:00,60.48,60.48,60.42,60.44,159119.0,47.5983,47.5983,47.5511,47.5668,159119.0
2018-08-20 12:50:00,60.43,60.46,60.43,60.45,49220.0,47.559,47.5826,47.559,47.5747,49220.0
2018-08-20 13:00:00,60.45,60.54,60.45,60.5,48354.0,47.5747,47.6455,47.5747,47.6141,48354.0
2018-08-20 13:10:00,60.5,60.51,60.47,60.5,51741.0,47.6141,47.6219,47.5904,47.6141,51741.0
2018-08-20 13:20:00,60.49,60.49,60.45,60.45,57473.0,47.6062,47.6062,47.5747,47.5747,57473.0
2018-08-20 13:30:00,60.46,60.46,60.43,60.44,29244.0,47.5826,47.5826,47.559,47.5668,29244.0
2018-08-20 13:40:00,60.45,60.45,60.42,60.42,31337.0,47.5747,47.5747,47.5511,47.5511,31337.0
2018-08-20 13:50:00,60.43,60.43,60.39,60.39,54206.0,47.559,47.559,47.5275,47.5275,54206.0
2018-08-20 14:00:00,60.4,60.43,60.38,60.42,76696.0,47.5354,47.559,47.5196,47.5511,76696.0
2018-08-20 14:10:00,60.41,60.44,60.39,60.41,101211.0,47.5432,47.5668,47.5275,47.5432,101211.0
2018-08-20 14:20:00,60.41,60.45,60.41,60.44,69551.0,47.5432,47.5747,47.5432,47.5668,69551.0
2018-08-20 14:30:00,60.45,60.46,60.39,60.43,124551.0,47.5747,47.5826,47.5275,47.559,124551.0
2018-08-20 14:40:00,60.42,60.45,60.42,60.44,99953.0,47.5511,47.5747,47.5511,47.5668,99953.0
2018-08-20 14:50:00,60.45,60.45,60.42,60.44,120847.0,47.5747,47.5747,47.5511,47.5668,120847.0
2018-08-20 15:00:00,60.44,60.45,60.38,60.39,298147.0,47.5668,47.5747,47.5196,47.5275,298147.0
2018-08-20 15:10:00,60.38,60.42,60.37,60.38,96575.0,47.5196,47.5511,47.5117,47.5196,96575.0
2018-08-20 15:20:00,60.39,60.42,60.38,60.39,103638.0,47.5275,47.5511,47.5196,47.5275,103638.0
2018-08-20 15:30:00,60.4,60.43,60.39,60.41,164494.0,47.5354,47.559,47.5275,47.5432,164494.0
2018-08-20 15:40:00,60.4,60.43,60.37,60.4,299818.0,47.5354,47.559,47.5117,47.5354,299818.0
2018-08-20 15:50:00,60.39,60.43,60.32,60.34,541076.0,47.5275,47.559,47.4724,47.4881,541076.0
2018-08-21 09:30:00,60.41,60.57,60.32,60.57,204681.0,47.5432,47.6691,47.4724,47.6691,204681.0
2018-08-21 09:40:00,60.59,60.66,60.44,60.45,157578.0,47.6849,47.74,47.5668,47.5747,157578.0
2018-08-21 09:50:00,60.44,60.44,60.31,60.4,83000.0,47.5668,47.5668,47.4645,47.5354,83000.0
2018-08-21 10:00:00,60.4,60.48,60.28,60.39,139257.0,47.5354,47.5983,47.4409,47.5275,139257.0
2018-08-21 10:10:00,60.39,60.41,60.24,60.25,87274.0,47.5275,47.5432,47.4094,47.4173,87274.0
2018-08-21 10:20:00,60.25,60.31,60.23,60.26,97767.0,47.4173,47.4645,47.4016,47.4252,97767.0
2018-08-21 10:30:00,60.25,60.3,60.19,60.2,79494.0,47.4173,47.4567,47.3701,47.378,79494.0
2018-08-21 10:40:00,60.21,60.3,60.21,60.27,72640.0,47.3858,47.4567,47.3858,47.433,72640.0
2018-08-21 10:50:00,60.27,60.28,60.23,60.25,66183.0,47.433,47.4409,47.4016,47.4173,66183.0
2018-08-21 11:00:00,60.25,60.28,60.22,60.23,62570.0,47.4173,47.4409,47.3937,47.4016,62570.0
2018-08-21 11:10:00,60.23,60.26,60.15,60.18,76473.0,47.4016,47.4252,47.3386,47.3622,76473.0
2018-08-21 11:20:00,60.19,60.2,60.14,60.15,88900.0,47.3701,47.378,47.3307,47.3386,88900.0
2018-08-21 11:30:00,60.15,60.22,60.15,60.19,100698.0,47.3386,47.3937,47.3386,47.3701,100698.0
2018-08-21 11:40:00,60.19,60.21,60.17,60.17,108370.0,47.3701,47.3858,47.3543,47.3543,108370.0
2018-08-21 11:50:00,60.18,60.28,60.13,60.18,91746.0,47.3622,47.4409,47.3229,47.3622,91746.0
2018-08-21 12:00:00,60.18,60.22,60.16,60.18,112916.0,47.3622,47.3937,47.3465,47.3622,112916.0
2018-08-21 12:10:00,60.18,60.23,60.18,60.19,130961.0,47.3622,47.4016,47.3622,47.3701,130961.0
2018-08-21 12:20:00,60.19,60.21,60.15,60.18,57742.0,47.3701,47.3858,47.3386,47.3622,57742.0
2018-08-21 12:30:00,60.18,60.21,60.18,60.2,51249.0,47.3622,47.3858,47.3622,47.378,51249.0
2018-08-21 12:40:00,60.2,60.2,60.16,60.17,83177.0,47.378,47.378,47.3465,47.3543,83177.0
2018-08-21 12:50:00,60.16,60.22,60.14,60.2,53854.0,47.3465,47.3937,47.3307,47.378,53854.0
2018-08-21 13:00:00,60.19,60.2,60.16,60.17,72464.0,47.3701,47.378,47.3465,47.3543,72464.0
2018-08-21 13:10:00,60.16,60.2,60.12,60.19,50774.0,47.3465,47.378,47.315,47.3701,50774.0
2018-08-21 13:20:00,60.19,60.3,60.17,60.24,140644.0,47.3701,47.4567,47.3543,47.4094,140644.0
2018-08-21 13:30:00,60.24,60.25,60.21,60.22,66993.0,47.4094,47.4173,47.3858,47.3937,66993.0
2018-08-21 13:40:00,60.21,60.22,60.16,60.18,60766.0,47.3858,47.3937,47.3465,47.3622,60766.0
2018-08-21 13:50:00,60.18,60.21,60.16,60.18,50721.0,47.3622,47.3858,47.3465,47.3622,50721.0
2018-08-21 14:00:00,60.17,60.19,60.16,60.18,41369.0,47.3543,47.3701,47.3465,47.3622,41369.0
2018-08-21 14:10:00,60.19,60.26,60.18,60.25,91593.0,47.3701,47.4252,47.3622,47.4173,91593.0
2018-08-21 14:20:00,60.25,60.26,60.21,60.22,85418.0,47.4173,47.4252,47.3858,47.3937,85418.0
2018-08-21 14:30:00,60.21,60.25,60.19,60.24,58712.0,47.3858,47.4173,47.3701,47.4094,58712.0
2018-08-21 14:40:00,60.24,60.25,60.17,60.17,55764.0,47.4094,47.4173,47.3543,47.3543,55764.0
2018-08-21 14:50:00,60.18,60.22,60.17,60.21,239760.0,47.3622,47.3937,47.3543,47.3858,239760.0
2018-08-21 15:00:00,60.21,60.23,60.15,60.16,83696.0,47.3858,47.4016,47.3386,47.3465,83696.0
2018-08-21 15:10:00,60.17,60.2,60.16,60.18,55848.0,47.3543,47.378,47.3465,47.3622,55848.0
2018-08-21 15:20:00,60.18,60.21,60.15,60.16,86745.0,47.3622,47.3858,47.3386,47.3465,86745.0
2018-08-21 15:30:00,60.15,60.19,60.15,60.17,88932.0,47.3386,47.3701,47.3386,47.3543,88932.0
2018-08-21 15:40:00,60.17,60.19,60.06,60.09,162004.0,47.3543,47.3701,47.2678,47.2914,162004.0
2018-08-21 15:50:00,60.09,60.15,60.06,60.06,474629.0,47.2914,47.3386,47.2678,47.2678,474629.0
2018-08-22 09:30:00,60.12,60.39,59.87,60.36,253754.0,47.315,47.5275,47.1182,47.5039,253754.0
2018-08-22 09:40:00,60.37,60.4,60.21,60.32,183818.0,47.5117,47.5354,47.3858,47.4724,183818.0
2018-08-22 09:50:00,60.3,60.46,60.28,60.44,349977.0,47.4567,47.5826,47.4409,47.5668,349977.0
2018-08-22 10:00:00,60.44,60.45,60.32,60.34,203371.0,47.5668,47.5747,47.4724,47.4881,203371.0
2018-08-22 10:10:00,60.34,60.43,60.3,60.41,159848.0,47.4881,47.559,47.4567,47.5432,159848.0
2018-08-22 10:20:00,60.41,60.43,60.36,60.39,84371.0,47.5432,47.559,47.5039,47.5275,84371.0
2018-08-22 10:30:00,60.39,60.51,60.39,60.47,199260.0,47.5275,47.6219,47.5275,47.5904,199260.0
2018-08-22 10:40:00,60.48,60.54,60.41,60.47,192891.0,47.5983,47.6455,47.5432,47.5904,192891.0
2018-08-22 10:50:00,60.48,60.57,60.44,60.56,114343.0,47.5983,47.6691,47.5668,47.6613,114343.0
2018-08-22 11:00:00,60.56,60.71,60.54,60.62,310621.0,47.6613,47.7793,47.6455,47.7085,310621.0
2018-08-22 11:10:00,60.62,60.71,60.59,60.63,144738.0,47.7085,47.7793,47.6849,47.7164,144738.0
2018-08-22 11:20:00,60.63,60.72,60.63,60.7,101804.0,47.7164,47.7872,47.7164,47.7715,101804.0
2018-08-22 11:30:00,60.69,60.74,60.65,60.7,74718.0,47.7636,47.8029,47.7321,47.7715,74718.0
2018-08-22 11:40:00,60.7,60.72,60.64,60.68,63519.0,47.7715,47.7872,47.7242,47.7557,63519.0
2018-08-22 11:50:00,60.68,60.71,60.64,60.67,58048.0,47.7557,47.7793,47.7242,47.7478,58048.0
2018-08-22 12:00:00,60.66,60.74,60.65,60.66,80713.0,47.74,47.8029,47.7321,47.74,80713.0
2018-08-22 12:10:00,60.66,60.72,60.61,60.67,141507.0,47.74,47.7872,47.7006,47.7478,141507.0
2018-08-22 12:20:00,60.67,60.72,60.64,60.64,121995.0,47.7478,47.7872,47.7242,47.7242,121995.0
2018-08-22 12:30:00,60.65,60.66,60.56,60.6,65666.0,47.7321,47.74,47.6613,47.6928,65666.0
2018-08-22 12:40:00,60.61,60.64,60.59,60.6,62987.0,47.7006,47.7242,47.6849,47.6928,62987.0
2018-08-22 12:50:00,60.59,60.61,60.58,60.61,28015.0,47.6849,47.7006,47.677,47.7006,28015.0
2018-08-22 13:00:00,60.6,60.61,60.57,60.59,34653.0,47.6928,47.7006,47.6691,47.6849,34653.0
2018-08-22 13:10:00,60.59,60.61,60.58,60.6,27984.0,47.6849,47.7006,47.677,47.6928,27984.0
2018-08-22 13:20:00,60.59,60.63,60.59,60.62,45997.0,47.6849,47.7164,47.6849,47.7085,45997.0
2018-08-22 13:30:00,60.61,60.64,60.59,60.63,58870.0,47.7006,47.7242,47.6849,47.7164,58870.0
2018-08-22 13:40:00,60.63,60.64,60.59,60.62,66329.0,47.7164,47.7242,47.6849,47.7085,66329.0
2018-08-22 13:50:00,60.62,60.64,60.61,60.63,74792.0,47.7085,47.7242,47.7006,47.7164,74792.0
2018-08-22 14:00:00,60.63,60.68,60.61,60.64,60489.0,47.7164,47.7557,47.7006,47.7242,60489.0
2018-08-22 14:10:00,60.64,60.68,60.57,60.61,52455.0,47.7242,47.7557,47.6691,47.7006,52455.0
2018-08-22 14:20:00,60.6,60.63,60.58,60.6,45633.0,47.6928,47.7164,47.677,47.6928,45633.0
2018-08-22 14:30:00,60.6,60.68,60.58,60.63,62247.0,47.6928,47.7557,47.677,47.7164,62247.0
2018-08-22 14:40:00,60.64,60.68,60.62,60.66,38055.0,47.7242,47.7557,47.7085,47.74,38055.0
2018-08-22 14:50:00,60.66,60.67,60.63,60.63,60474.0,47.74,47.7478,47.7164,47.7164,60474.0
2018-08-22 15:00:00,60.63,60.64,60.6,60.61,57331.0,47.7164,47.7242,47.6928,47.7006,57331.0
2018-08-22 15:10:00,60.6,60.62,60.55,60.58,75118.0,47.6928,47.7085,47.6534,47.677,75118.0
2018-08-22 15:20:00,60.59,60.63,60.57,60.58,62874.0,47.6849,47.7164,47.6691,47.677,62874.0
2018-08-22 15:30:00,60.59,60.64,60.56,60.63,106639.0,47.6849,47.7242,47.6613,47.7164,106639.0
2018-08-22 15:40:00,60.63,60.65,60.61,60.65,136664.0,47.7164,47.7321,47.7006,47.7321,136664.0
2018-08-22 15:50:00,60.64,60.67,60.56,60.56,443179.0,47.7242,47.7478,47.6613,47.6613,443179.0
2018-08-23 09:30:00,60.54,60.55,60.43,60.49,65928.0,47.6455,47.6534,47.559,47.6062,65928.0
2018-08-23 09:40:00,60.5,60.73,60.5,60.71,93245.0,47.6141,47.7951,47.6141,47.7793,93245.0
2018-08-23 09:50:00,60.71,60.72,60.55,60.59,56875.0,47.7793,47.7872,47.6534,47.6849,56875.0
2018-08-23 10:00:00,60.59,60.67,60.54,60.54,92028.0,47.6849,47.7478,47.6455,47.6455,92028.0
2018-08-23 10:10:00,60.55,60.68,60.55,60.62,74834.0,47.6534,47.7557,47.6534,47.7085,74834.0
2018-08-23 10:20:00,60.63,60.66,60.59,60.62,50679.0,47.7164,47.74,47.6849,47.7085,50679.0
2018-08-23 10:30:00,60.62,60.62,60.58,60.59,35151.0,47.7085,47.7085,47.677,47.6849,35151.0
2018-08-23 10:40:00,60.59,60.62,60.51,60.6,48978.0,47.6849,47.7085,47.6219,47.6928,48978.0
2018-08-23 10:50:00,60.59,60.59,60.55,60.57,26961.0,47.6849,47.6849,47.6534,47.6691,26961.0
2018-08-23 11:00:00,60.56,60.57,60.52,60.54,35956.0,47.6613,47.6691,47.6298,47.6455,35956.0
2018-08-23 11:10:00,60.55,60.57,60.47,60.48,47023.0,47.6534,47.6691,47.5904,47.5983,47023.0
2018-08-23 11:20:00,60.48,60.5,60.44,60.47,43260.0,47.5983,47.6141,47.5668,47.5904,43260.0
2018-08-23 11:30:00,60.47,60.48,60.39,60.43,33098.0,47.5904,47.5983,47.5275,47.559,33098.0
2018-08-23 11:40:00,60.42,60.46,60.35,60.35,30065.0,47.5511,47.5826,47.496,47.496,30065.0
2018-08-23 11:50:00,60.35,60.4,60.34,60.35,46584.0,47.496,47.5354,47.4881,47.496,46584.0
2018-08-23 12:00:00,60.34,60.34,60.29,60.3,35436.0,47.4881,47.4881,47.4488,47.4567,35436.0
2018-08-23 12:10:00,60.29,60.32,60.25,60.25,33544.0,47.4488,47.4724,47.4173,47.4173,33544.0
2018-08-23 12:20:00,60.26,60.29,60.25,60.28,33522.0,47.4252,47.4488,47.4173,47.4409,33522.0
2018-08-23 12:30:00,60.29,60.29,60.24,60.25,22062.0,47.4488,47.4488,47.4094,47.4173,22062.0
2018-08-23 12:40:00,60.25,60.28,60.24,60.25,19471.0,47.4173,47.4409,47.4094,47.4173,19471.0
2018-08-23 12:50:00,60.25,60.25,60.21,60.22,29827.0,47.4173,47.4173,47.3858,47.3937,29827.0
2018-08-23 13:00:00,60.22,60.22,60.2,60.21,21281.0,47.3937,47.3937,47.378,47.3858,21281.0
2018-08-23 13:10:00,60.21,60.22,60.18,60.22,26966.0,47.3858,47.3937,47.3622,47.3937,26966.0
2018-08-23 13:20:00,60.21,60.25,60.1,60.12,105617.0,47.3858,47.4173,47.2992,47.315,105617.0
2018-08-23 13:30:00,60.12,60.17,60.09,60.15,72414.0,47.315,47.3543,47.2914,47.3386,72414.0
2018-08-23 13:40:00,60.15,60.17,60.13,60.16,19708.0,47.3386,47.3543,47.3229,47.3465,19708.0
2018-08-23 13:50:00,60.17,60.18,60.12,60.12,27624.0,47.3543,47.3622,47.315,47.315,27624.0
2018-08-23 14:00:00,60.13,60.15,60.1,60.11,29833.0,47.3229,47.3386,47.2992,47.3071,29833.0
2018-08-23 14:10:00,60.11,60.15,60.08,60.09,57153.0,47.3071,47.3386,47.2835,47.2914,57153.0
2018-08-23 14:20:00,60.09,60.15,60.08,60.14,31725.0,47.2914,47.3386,47.2835,47.3307,31725.0
2018-08-23 14:30:00,60.15,60.17,60.12,60.17,40292.0,47.3386,47.3543,47.315,47.3543,40292.0
2018-08-23 14:40:00,60.17,60.17,60.06,60.07,169911.0,47.3543,47.3543,47.2678,47.2756,169911.0
2018-08-23 14:50:00,60.06,60.09,60.02,60.08,89371.0,47.2678,47.2914,47.2363,47.2835,89371.0
2018-08-23 15:00:00,60.07,60.08,60.07,60.07,55358.0,47.2756,47.2835,47.2756,47.2756,55358.0
2018-08-23 15:10:00,60.08,60.09,60.07,60.09,44445.0,47.2835,47.2914,47.2756,47.2914,44445.0
2018-08-23 15:20:00,60.09,60.09,60.07,60.08,31107.0,47.2914,47.2914,47.2756,47.2835,31107.0
2018-08-23 15:30:00,60.08,60.08,60.04,60.05,136052.0,47.2835,47.2835,47.252,47.2599,136052.0
2018-08-23 15:40:00,60.05,60.06,59.98,60.02,174783.0,47.2599,47.2678,47.2048,47.2363,174783.0
2018-08-23 15:50:00,60.01,60.09,59.92,60.09,522324.0,47.2284,47.2914,47.1576,47.2914,522324.0
2018-08-24 09:30:00,60.1,60.25,59.98,59.99,78159.0,47.2992,47.4173,47.2048,47.2127,78159.0
2018-08-24 09:40:00,59.99,60.06,59.96,60.0,69584.0,47.2127,47.2678,47.1891,47.2205,69584.0
2018-08-24 09:50:00,59.99,60.07,59.97,60.04,39502.0,47.2127,47.2756,47.1969,47.252,39502.0
2018-08-24 10:00:00,60.03,60.04,59.89,59.9,58154.0,47.2442,47.252,47.134,47.1418,58154.0
2018-08-24 10:10:00,59.9,59.94,59.66,59.7,116774.0,47.1418,47.1733,46.953,46.9844,116774.0
2018-08-24 10:20:00,59.69,59.79,59.63,59.74,85579.0,46.9766,47.0553,46.9294,47.0159,85579.0
2018-08-24 10:30:00,59.76,59.95,59.73,59.94,49731.0,47.0317,47.1812,47.0081,47.1733,49731.0
2018-08-24 10:40:00,59.94,59.98,59.91,59.96,91855.0,47.1733,47.2048,47.1497,47.1891,91855.0
2018-08-24 10:50:00,59.96,60.04,59.96,60.02,32901.0,47.1891,47.252,47.1891,47.2363,32901.0
2018-08-24 11:00:00,60.03,60.03,59.96,59.96,44693.0,47.2442,47.2442,47.1891,47.1891,44693.0
2018-08-24 11:10:00,59.96,59.98,59.84,59.84,92506.0,47.1891,47.2048,47.0946,47.0946,92506.0
2018-08-24 11:20:00,59.84,59.86,59.78,59.84,93085.0,47.0946,47.1104,47.0474,47.0946,93085.0
2018-08-24 11:30:00,59.84,59.87,59.78,59.79,103392.0,47.0946,47.1182,47.0474,47.0553,103392.0
2018-08-24 11:40:00,59.79,59.82,59.79,59.82,36632.0,47.0553,47.0789,47.0553,47.0789,36632.0
2018-08-24 11:50:00,59.81,59.83,59.79,59.81,60549.0,47.071,47.0868,47.0553,47.071,60549.0
2018-08-24 12:00:00,59.81,59.82,59.8,59.82,37740.0,47.071,47.0789,47.0631,47.0789,37740.0
2018-08-24 12:10:00,59.82,59.87,59.8,59.87,54624.0,47.0789,47.1182,47.0631,47.1182,54624.0
2018-08-24 12:20:00,59.86,59.87,59.82,59.83,45756.0,47.1104,47.1182,47.0789,47.0868,45756.0
2018-08-24 12:30:00,59.82,59.85,59.81,59.84,48488.0,47.0789,47.1025,47.071,47.0946,48488.0
2018-08-24 12:40:00,59.83,59.85,59.78,59.8,131803.0,47.0868,47.1025,47.0474,47.0631,131803.0
2018-08-24 12:50:00,59.81,59.85,59.8,59.81,55384.0,47.071,47.1025,47.0631,47.071,55384.0
2018-08-24 13:00:00,59.81,59.85,59.81,59.84,86554.0,47.071,47.1025,47.071,47.0946,86554.0
2018-08-24 13:10:00,59.84,59.85,59.8,59.83,44253.0,47.0946,47.1025,47.0631,47.0868,44253.0
2018-08-24 13:20:00,59.83,59.84,59.8,59.81,44881.0,47.0868,47.0946,47.0631,47.071,44881.0
2018-08-24 13:30:00,59.82,59.83,59.8,59.81,28424.0,47.0789,47.0868,47.0631,47.071,28424.0
2018-08-24 13:40:00,59.8,59.86,59.79,59.86,51537.0,47.0631,47.1104,47.0553,47.1104,51537.0
2018-08-24 13:50:00,59.86,59.86,59.84,59.85,34488.0,47.1104,47.1104,47.0946,47.1025,34488.0
2018-08-24 14:00:00,59.84,59.89,59.82,59.87,117339.0,47.0946,47.134,47.0789,47.1182,117339.0
2018-08-24 14:10:00,59.87,59.87,59.83,59.85,68039.0,47.1182,47.1182,47.0868,47.1025,68039.0
2018-08-24 14:20:00,59.85,59.9,59.83,59.85,146553.0,47.1025,47.1418,47.0868,47.1025,146553.0
2018-08-24 14:30:00,59.85,59.87,59.84,59.87,55331.0,47.1025,47.1182,47.0946,47.1182,55331.0
2018-08-24 14:40:00,59.87,59.96,59.87,59.9,167861.0,47.1182,47.1891,47.1182,47.1418,167861.0
2018-08-24 14:50:00,59.9,59.93,59.88,59.88,54464.0,47.1418,47.1655,47.1261,47.1261,54464.0
2018-08-24 15:00:00,59.89,59.91,59.87,59.89,70253.0,47.134,47.1497,47.1182,47.134,70253.0
2018-08-24 15:10:00,59.9,59.97,59.89,59.9,116967.0,47.1418,47.1969,47.134,47.1418,116967.0
2018-08-24 15:20:00,59.91,59.96,59.89,59.96,198021.0,47.1497,47.1891,47.134,47.1891,198021.0
2018-08-24 15:30:00,59.95,59.96,59.88,59.95,142959.0,47.1812,47.1891,47.1261,47.1812,142959.0
2018-08-24 15:40:00,59.94,59.94,59.89,59.91,216631.0,47.1733,47.1733,47.134,47.1497,216631.0
2018-08-24 15:50:00,59.91,60.05,59.9,60.0,387966.0,47.1497,47.2599,47.1418,47.2205,387966.0
2018-08-27 09:30:00,60.23,60.43,60.12,60.35,245554.0,47.4016,47.559,47.315,47.496,245554.0
2018-08-27 09:40:00,60.35,60.63,60.33,60.59,242259.0,47.496,47.7164,47.4803,47.6849,242259.0
2018-08-27 09:50:00,60.59,60.59,60.34,60.36,114311.0,47.6849,47.6849,47.4881,47.5039,114311.0
2018-08-27 10:00:00,60.36,60.38,60.25,60.37,132728.0,47.5039,47.5196,47.4173,47.5117,132728.0
2018-08-27 10:10:00,60.36,60.5,60.24,60.47,93704.0,47.5039,47.6141,47.4094,47.5904,93704.0
2018-08-27 10:20:00,60.45,60.5,60.37,60.47,140210.0,47.5747,47.6141,47.5117,47.5904,140210.0
2018-08-27 10:30:00,60.46,60.46,60.2,60.25,73755.0,47.5826,47.5826,47.378,47.4173,73755.0
2018-08-27 10:40:00,60.25,60.27,60.2,60.26,65331.0,47.4173,47.433,47.378,47.4252,65331.0
2018-08-27 10:50:00,60.26,60.27,60.2,60.21,41708.0,47.4252,47.433,47.378,47.3858,41708.0
2018-08-27 11:00:00,60.21,60.28,60.2,60.23,50511.0,47.3858,47.4409,47.378,47.4016,50511.0
2018-08-27 11:10:00,60.23,60.25,60.14,60.22,115751.0,47.4016,47.4173,47.3307,47.3937,115751.0
2018-08-27 11:20:00,60.23,60.24,60.17,60.23,41869.0,47.4016,47.4094,47.3543,47.4016,41869.0
2018-08-27 11:30:00,60.22,60.23,60.11,60.12,47191.0,47.3937,47.4016,47.3071,47.315,47191.0
2018-08-27 11:40:00,60.12,60.21,60.11,60.21,40656.0,47.315,47.3858,47.3071,47.3858,40656.0
2018-08-27 11:50:00,60.21,60.3,60.18,60.28,46140.0,47.3858,47.4567,47.3622,47.4409,46140.0
2018-08-27 12:00:00,60.29,60.3,60.17,60.19,29820.0,47.4488,47.4567,47.3543,47.3701,29820.0
2018-08-27 12:10:00,60.18,60.29,60.13,60.28,77411.0,47.3622,47.4488,47.3229,47.4409,77411.0
2018-08-27 12:20:00,60.28,60.28,60.21,60.21,36061.0,47.4409,47.4409,47.3858,47.3858,36061.0
2018-08-27 12:30:00,60.21,60.24,60.21,60.22,43728.0,47.3858,47.4094,47.3858,47.3937,43728.0
2018-08-27 12:40:00,60.23,60.24,60.16,60.18,139724.0,47.4016,47.4094,47.3465,47.3622,139724.0
2018-08-27 12:50:00,60.18,60.19,60.16,60.16,49030.0,47.3622,47.3701,47.3465,47.3465,49030.0
2018-08-27 13:00:00,60.16,60.16,60.04,60.07,98286.0,47.3465,47.3465,47.252,47.2756,98286.0
2018-08-27 13:10:00,60.07,60.11,60.04,60.04,51867.0,47.2756,47.3071,47.252,47.252,51867.0
2018-08-27 13:20:00,60.04,60.08,60.0,60.05,90584.0,47.252,47.2835,47.2205,47.2599,90584.0
2018-08-27 13:30:00,60.06,60.11,60.03,60.11,87097.0,47.2678,47.3071,47.2442,47.3071,87097.0
2018-08-27 13:40:00,60.11,60.14,60.08,60.14,57892.0,47.3071,47.3307,47.2835,47.3307,57892.0
2018-08-27 13:50:00,60.13,60.14,60.09,60.11,59232.0,47.3229,47.3307,47.2914,47.3071,59232.0
2018-08-27 14:00:00,60.11,60.11,59.98,59.98,105958.0,47.3071,47.3071,47.2048,47.2048,105958.0
2018-08-27 14:10:00,59.98,60.01,59.95,59.97,79453.0,47.2048,47.2284,47.1812,47.1969,79453.0
2018-08-27 14:20:00,59.97,60.07,59.96,60.06,76055.0,47.1969,47.2756,47.1891,47.2678,76055.0
2018-08-27 14:30:00,60.05,60.07,60.04,60.05,64466.0,47.2599,47.2756,47.252,47.2599,64466.0
2018-08-27 14:40:00,60.05,60.06,59.99,60.04,126272.0,47.2599,47.2678,47.2127,47.252,126272.0
2018-08-27 14:50:00,60.04,60.04,60.01,60.02,49386.0,47.252,47.252,47.2284,47.2363,49386.0
2018-08-27 15:00:00,60.02,60.03,59.97,60.03,70343.0,47.2363,47.2442,47.1969,47.2442,70343.0
2018-08-27 15:10:00,60.03,60.08,60.02,60.08,78096.0,47.2442,47.2835,47.2363,47.2835,78096.0
2018-08-27 15:20:00,60.08,60.1,60.02,60.08,143116.0,47.2835,47.2992,47.2363,47.2835,143116.0
2018-08-27 15:30:00,60.07,60.07,60.01,60.01,104114.0,47.2756,47.2756,47.2284,47.2284,104114.0
2018-08-27 15:40:00,60.02,60.05,60.01,60.03,125241.0,47.2363,47.2599,47.2284,47.2442,125241.0
2018-08-27 15:50:00,60.02,60.07,59.99,60.0,284075.0,47.2363,47.2756,47.2127,47.2205,284075.0
2018-08-28 09:30:00,59.93,60.0,59.68,59.84,149113.0,47.1655,47.2205,46.9687,47.0946,149113.0
2018-08-28 09:40:00,59.84,59.99,59.73,59.94,119453.0,47.0946,47.2127,47.0081,47.1733,119453.0
2018-08-28 09:50:00,59.94,60.0,59.86,60.0,65015.0,47.1733,47.2205,47.1104,47.2205,65015.0
2018-08-28 10:00:00,60.01,60.17,59.97,60.13,64363.0,47.2284,47.3543,47.1969,47.3229,64363.0
2018-08-28 10:10:00,60.13,60.15,60.04,60.1,56822.0,47.3229,47.3386,47.252,47.2992,56822.0
2018-08-28 10:20:00,60.11,60.17,60.09,60.16,52717.0,47.3071,47.3543,47.2914,47.3465,52717.0
2018-08-28 10:30:00,60.17,60.27,60.12,60.17,192816.0,47.3543,47.433,47.315,47.3543,192816.0
2018-08-28 10:40:00,60.17,60.18,59.97,59.97,55314.0,47.3543,47.3622,47.1969,47.1969,55314.0
2018-08-28 10:50:00,59.97,60.07,59.96,60.05,35598.0,47.1969,47.2756,47.1891,47.2599,35598.0
2018-08-28 11:00:00,60.05,60.07,59.99,60.07,64906.0,47.2599,47.2756,47.2127,47.2756,64906.0
2018-08-28 11:10:00,60.06,60.09,60.01,60.04,111493.0,47.2678,47.2914,47.2284,47.252,111493.0
2018-08-28 11:20:00,60.04,60.18,60.04,60.17,67061.0,47.252,47.3622,47.252,47.3543,67061.0
2018-08-28 11:30:00,60.17,60.22,60.13,60.19,64433.0,47.3543,47.3937,47.3229,47.3701,64433.0
2018-08-28 11:40:00,60.19,60.21,60.14,60.15,37406.0,47.3701,47.3858,47.3307,47.3386,37406.0
2018-08-28 11:50:00,60.16,60.22,60.14,60.19,45696.0,47.3465,47.3937,47.3307,47.3701,45696.0
2018-08-28 12:00:00,60.19,60.2,60.14,60.2,27455.0,47.3701,47.378,47.3307,47.378,27455.0
2018-08-28 12:10:00,60.19,60.28,60.19,60.28,37547.0,47.3701,47.4409,47.3701,47.4409,37547.0
2018-08-28 12:20:00,60.28,60.28,60.21,60.22,29913.0,47.4409,47.4409,47.3858,47.3937,29913.0
2018-08-28 12:30:00,60.22,60.23,60.16,60.16,15805.0,47.3937,47.4016,47.3465,47.3465,15805.0
2018-08-28 12:40:00,60.15,60.19,60.12,60.19,22924.0,47.3386,47.3701,47.315,47.3701,22924.0
2018-08-28 12:50:00,60.19,60.19,60.14,60.16,15886.0,47.3701,47.3701,47.3307,47.3465,15886.0
2018-08-28 13:00:00,60.17,60.17,60.14,60.17,21370.0,47.3543,47.3543,47.3307,47.3543,21370.0
2018-08-28 13:10:00,60.17,60.18,60.12,60.14,22237.0,47.3543,47.3622,47.315,47.3307,22237.0
2018-08-28 13:20:00,60.14,60.14,60.08,60.1,36933.0,47.3307,47.3307,47.2835,47.2992,36933.0
2018-08-28 13:30:00,60.09,60.12,60.05,60.11,32560.0,47.2914,47.315,47.2599,47.3071,32560.0
2018-08-28 13:40:00,60.11,60.13,60.11,60.13,16735.0,47.3071,47.3229,47.3071,47.3229,16735.0
2018-08-28 13:50:00,60.13,60.15,60.11,60.12,17091.0,47.3229,47.3386,47.3071,47.315,17091.0
2018-08-28 14:00:00,60.12,60.13,60.09,60.11,18130.0,47.315,47.3229,47.2914,47.3071,18130.0
2018-08-28 14:10:00,60.11,60.12,60.08,60.08,27254.0,47.3071,47.315,47.2835,47.2835,27254.0
2018-08-28 14:20:00,60.09,60.13,60.08,60.12,37018.0,47.2914,47.3229,47.2835,47.315,37018.0
2018-08-28 14:30:00,60.12,60.13,60.08,60.09,34730.0,47.315,47.3229,47.2835,47.2914,34730.0
2018-08-28 14:40:00,60.09,60.17,60.08,60.16,26061.0,47.2914,47.3543,47.2835,47.3465,26061.0
2018-08-28 14:50:00,60.16,60.2,60.16,60.19,28569.0,47.3465,47.378,47.3465,47.3701,28569.0
2018-08-28 15:00:00,60.2,60.2,60.12,60.15,44650.0,47.378,47.378,47.315,47.3386,44650.0
2018-08-28 15:10:00,60.14,60.16,60.12,60.12,28065.0,47.3307,47.3465,47.315,47.315,28065.0
2018-08-28 15:20:00,60.12,60.13,60.07,60.1,36798.0,47.315,47.3229,47.2756,47.2992,36798.0
2018-08-28 15:30:00,60.1,60.13,60.05,60.09,66336.0,47.2992,47.3229,47.2599,47.2914,66336.0
2018-08-28 15:40:00,60.09,60.16,60.06,60.16,97677.0,47.2914,47.3465,47.2678,47.3465,97677.0
2018-08-28 15:50:00,60.15,60.23,60.14,60.21,364344.0,47.3386,47.4016,47.3307,47.3858,364344.0
2018-08-29 09:30:00,60.1,60.25,60.06,60.17,103455.0,47.2992,47.4173,47.2678,47.3543,103455.0
2018-08-29 09:40:00,60.17,60.21,60.06,60.07,44434.0,47.3543,47.3858,47.2678,47.2756,44434.0
2018-08-29 09:50:00,60.09,60.42,60.08,60.37,103164.0,47.2914,47.5511,47.2835,47.5117,103164.0
2018-08-29 10:00:00,60.37,60.42,60.16,60.39,86580.0,47.5117,47.5511,47.3465,47.5275,86580.0
2018-08-29 10:10:00,60.4,60.5,60.35,60.49,106860.0,47.5354,47.6141,47.496,47.6062,106860.0
2018-08-29 10:20:00,60.49,60.89,60.48,60.84,402543.0,47.6062,47.921,47.5983,47.8816,402543.0
2018-08-29 10:30:00,60.85,60.86,60.67,60.73,67042.0,47.8895,47.8974,47.7478,47.7951,67042.0
2018-08-29 10:40:00,60.72,60.78,60.68,60.73,55535.0,47.7872,47.8344,47.7557,47.7951,55535.0
2018-08-29 10:50:00,60.73,60.73,60.63,60.7,47440.0,47.7951,47.7951,47.7164,47.7715,47440.0
2018-08-29 11:00:00,60.69,60.75,60.68,60.69,51103.0,47.7636,47.8108,47.7557,47.7636,51103.0
2018-08-29 11:10:00,60.68,60.87,60.68,60.84,71882.0,47.7557,47.9052,47.7557,47.8816,71882.0
2018-08-29 11:20:00,60.83,60.84,60.77,60.82,34148.0,47.8738,47.8816,47.8265,47.8659,34148.0
2018-08-29 11:30:00,60.82,60.84,60.74,60.77,40102.0,47.8659,47.8816,47.8029,47.8265,40102.0
2018-08-29 11:40:00,60.76,60.79,60.73,60.76,26372.0,47.8187,47.8423,47.7951,47.8187,26372.0
2018-08-29 11:50:00,60.75,60.87,60.73,60.85,52750.0,47.8108,47.9052,47.7951,47.8895,52750.0
2018-08-29 12:00:00,60.86,60.86,60.76,60.8,95453.0,47.8974,47.8974,47.8187,47.8502,95453.0
2018-08-29 12:10:00,60.79,60.86,60.79,60.84,34963.0,47.8423,47.8974,47.8423,47.8816,34963.0
2018-08-29 12:20:00,60.83,60.89,60.83,60.88,48458.0,47.8738,47.921,47.8738,47.9131,48458.0
2018-08-29 12:30:00,60.87,60.89,60.85,60.89,35530.0,47.9052,47.921,47.8895,47.921,35530.0
2018-08-29 12:40:00,60.88,60.95,60.86,60.89,68758.0,47.9131,47.9682,47.8974,47.921,68758.0
2018-08-29 12:50:00,60.9,60.97,60.89,60.94,57620.0,47.9289,47.9839,47.921,47.9603,57620.0
2018-08-29 13:00:00,60.94,60.98,60.92,60.95,65846.0,47.9603,47.9918,47.9446,47.9682,65846.0
2018-08-29 13:10:00,60.95,60.95,60.9,60.91,47712.0,47.9682,47.9682,47.9289,47.9367,47712.0
2018-08-29 13:20:00,60.91,60.97,60.89,60.97,36613.0,47.9367,47.9839,47.921,47.9839,36613.0
2018-08-29 13:30:00,60.96,60.97,60.92,60.94,32904.0,47.9761,47.9839,47.9446,47.9603,32904.0
2018-08-29 13:40:00,60.94,60.94,60.88,60.91,38001.0,47.9603,47.9603,47.9131,47.9367,38001.0
2018-08-29 13:50:00,60.92,60.94,60.87,60.94,62901.0,47.9446,47.9603,47.9052,47.9603,62901.0
2018-08-29 14:00:00,60.94,61.01,60.92,61.01,77751.0,47.9603,48.0154,47.9446,48.0154,77751.0
2018-08-29 14:10:00,61.01,61.09,61.0,61.06,62336.0,48.0154,48.0784,48.0076,48.0548,62336.0
2018-08-29 14:20:00,61.05,61.12,61.05,61.11,72850.0,48.0469,48.102,48.0469,48.0941,72850.0
2018-08-29 14:30:00,61.1,61.17,61.09,61.16,82723.0,48.0863,48.1413,48.0784,48.1335,82723.0
2018-08-29 14:40:00,61.16,61.21,61.14,61.2,123621.0,48.1335,48.1728,48.1177,48.165,123621.0
2018-08-29 14:50:00,61.2,61.22,61.16,61.21,84991.0,48.165,48.1807,48.1335,48.1728,84991.0
2018-08-29 15:00:00,61.21,61.24,61.19,61.23,109423.0,48.1728,48.1964,48.1571,48.1886,109423.0
2018-08-29 15:10:00,61.24,61.24,61.14,61.17,79088.0,48.1964,48.1964,48.1177,48.1413,79088.0
2018-08-29 15:20:00,61.17,61.22,61.16,61.21,78364.0,48.1413,48.1807,48.1335,48.1728,78364.0
2018-08-29 15:30:00,61.21,61.25,61.2,61.2,129820.0,48.1728,48.2043,48.165,48.165,129820.0
2018-08-29 15:40:00,61.21,61.24,61.2,61.23,213215.0,48.1728,48.1964,48.165,48.1886,213215.0
2018-08-29 15:50:00,61.23,61.24,61.11,61.13,487688.0,48.1886,48.1964,48.0941,48.1099,487688.0
2018-08-30 09:30:00,61.05,61.2,60.93,61.18,133032.0,48.0469,48.165,47.9525,48.1492,133032.0
2018-08-30 09:40:00,61.18,61.23,61.05,61.07,90208.0,48.1492,48.1886,48.0469,48.0626,90208.0
2018-08-30 09:50:00,61.06,61.07,60.74,60.78,119657.0,48.0548,48.0626,47.8029,47.8344,119657.0
2018-08-30 10:00:00,60.78,61.07,60.74,61.04,117467.0,47.8344,48.0626,47.8029,48.039,117467.0
2018-08-30 10:10:00,61.03,61.08,60.98,61.03,77184.0,48.0312,48.0705,47.9918,48.0312,77184.0
2018-08-30 10:20:00,61.02,61.03,60.93,60.98,47922.0,48.0233,48.0312,47.9525,47.9918,47922.0
2018-08-30 10:30:00,60.96,60.98,60.88,60.89,58454.0,47.9761,47.9918,47.9131,47.921,58454.0
2018-08-30 10:40:00,60.89,60.93,60.84,60.91,79639.0,47.921,47.9525,47.8816,47.9367,79639.0
2018-08-30 10:50:00,60.9,60.96,60.9,60.95,56277.0,47.9289,47.9761,47.9289,47.9682,56277.0
2018-08-30 11:00:00,60.96,60.98,60.88,60.94,99485.0,47.9761,47.9918,47.9131,47.9603,99485.0
2018-08-30 11:10:00,60.94,60.98,60.9,60.94,84675.0,47.9603,47.9918,47.9289,47.9603,84675.0
2018-08-30 11:20:00,60.94,60.97,60.9,60.91,75158.0,47.9603,47.9839,47.9289,47.9367,75158.0
2018-08-30 11:30:00,60.91,60.96,60.87,60.88,104332.0,47.9367,47.9761,47.9052,47.9131,104332.0
2018-08-30 11:40:00,60.87,60.92,60.85,60.91,73002.0,47.9052,47.9446,47.8895,47.9367,73002.0
2018-08-30 11:50:00,60.92,60.96,60.9,60.94,106110.0,47.9446,47.9761,47.9289,47.9603,106110.0
2018-08-30 12:00:00,60.94,60.96,60.92,60.94,57695.0,47.9603,47.9761,47.9446,47.9603,57695.0
2018-08-30 12:10:00,60.94,60.96,60.91,60.93,44898.0,47.9603,47.9761,47.9367,47.9525,44898.0
2018-08-30 12:20:00,60.94,60.95,60.92,60.95,30425.0,47.9603,47.9682,47.9446,47.9682,30425.0
2018-08-30 12:30:00,60.96,60.96,60.91,60.94,38448.0,47.9761,47.9761,47.9367,47.9603,38448.0
2018-08-30 12:40:00,60.94,60.94,60.9,60.92,24847.0,47.9603,47.9603,47.9289,47.9446,24847.0
2018-08-30 12:50:00,60.91,60.96,60.91,60.95,31637.0,47.9367,47.9761,47.9367,47.9682,31637.0
2018-08-30 13:00:00,60.95,60.96,60.92,60.94,35300.0,47.9682,47.9761,47.9446,47.9603,35300.0
2018-08-30 13:10:00,60.94,60.94,60.79,60.8,54070.0,47.9603,47.9603,47.8423,47.8502,54070.0
2018-08-30 13:20:00,60.8,60.82,60.78,60.8,28540.0,47.8502,47.8659,47.8344,47.8502,28540.0
2018-08-30 13:30:00,60.8,60.82,60.76,60.82,54027.0,47.8502,47.8659,47.8187,47.8659,54027.0
2018-08-30 13:40:00,60.82,60.82,60.78,60.8,33820.0,47.8659,47.8659,47.8344,47.8502,33820.0
2018-08-30 13:50:00,60.81,60.85,60.8,60.82,43690.0,47.858,47.8895,47.8502,47.8659,43690.0
2018-08-30 14:00:00,60.82,60.85,60.76,60.76,30863.0,47.8659,47.8895,47.8187,47.8187,30863.0
2018-08-30 14:10:00,60.76,60.81,60.6,60.61,81270.0,47.8187,47.858,47.6928,47.7006,81270.0
2018-08-30 14:20:00,60.6,60.7,60.54,60.63,57052.0,47.6928,47.7715,47.6455,47.7164,57052.0
2018-08-30 14:30:00,60.61,60.72,60.61,60.7,44593.0,47.7006,47.7872,47.7006,47.7715,44593.0
2018-08-30 14:40:00,60.7,60.7,60.57,60.6,54632.0,47.7715,47.7715,47.6691,47.6928,54632.0
2018-08-30 14:50:00,60.6,60.6,60.49,60.53,42601.0,47.6928,47.6928,47.6062,47.6377,42601.0
2018-08-30 15:00:00,60.52,60.61,60.48,60.58,151467.0,47.6298,47.7006,47.5983,47.677,151467.0
2018-08-30 15:10:00,60.59,60.61,60.55,60.59,60751.0,47.6849,47.7006,47.6534,47.6849,60751.0
2018-08-30 15:20:00,60.59,60.66,60.58,60.65,140660.0,47.6849,47.74,47.677,47.7321,140660.0
2018-08-30 15:30:00,60.66,60.71,60.61,60.68,104332.0,47.74,47.7793,47.7006,47.7557,104332.0
2018-08-30 15:40:00,60.67,60.69,60.6,60.6,160577.0,47.7478,47.7636,47.6928,47.6928,160577.0
2018-08-30 15:50:00,60.6,60.74,60.55,60.7,396155.0,47.6928,47.8029,47.6534,47.7715,396155.0
2018-08-31 09:30:00,60.47,60.67,60.39,60.41,56703.0,47.5904,47.7478,47.5275,47.5432,56703.0
2018-08-31 09:40:00,60.41,60.54,60.34,60.44,30641.0,47.5432,47.6455,47.4881,47.5668,30641.0
2018-08-31 09:50:00,60.44,60.52,60.37,60.48,82104.0,47.5668,47.6298,47.5117,47.5983,82104.0
2018-08-31 10:00:00,60.49,60.62,60.48,60.54,34488.0,47.6062,47.7085,47.5983,47.6455,34488.0
2018-08-31 10:10:00,60.53,60.62,60.5,60.59,28883.0,47.6377,47.7085,47.6141,47.6849,28883.0
2018-08-31 10:20:00,60.59,60.7,60.56,60.62,35315.0,47.6849,47.7715,47.6613,47.7085,35315.0
2018-08-31 10:30:00,60.62,60.68,60.58,60.63,46017.0,47.7085,47.7557,47.677,47.7164,46017.0
2018-08-31 10:40:00,60.62,60.62,60.46,60.47,42949.0,47.7085,47.7085,47.5826,47.5904,42949.0
2018-08-31 10:50:00,60.47,60.57,60.44,60.57,53836.0,47.5904,47.6691,47.5668,47.6691,53836.0
2018-08-31 11:00:00,60.58,60.64,60.57,60.57,45808.0,47.677,47.7242,47.6691,47.6691,45808.0
2018-08-31 11:10:00,60.56,60.57,60.49,60.49,36846.0,47.6613,47.6691,47.6062,47.6062,36846.0
2018-08-31 11:20:00,60.49,60.49,60.42,60.44,44886.0,47.6062,47.6062,47.5511,47.5668,44886.0
2018-08-31 11:30:00,60.44,60.54,60.44,60.5,39391.0,47.5668,47.6455,47.5668,47.6141,39391.0
2018-08-31 11:40:00,60.52,60.52,60.39,60.43,29519.0,47.6298,47.6298,47.5275,47.559,29519.0
2018-08-31 11:50:00,60.43,60.5,60.41,60.48,33392.0,47.559,47.6141,47.5432,47.5983,33392.0
2018-08-31 12:00:00,60.48,60.48,60.36,60.38,42905.0,47.5983,47.5983,47.5039,47.5196,42905.0
2018-08-31 12:10:00,60.39,60.43,60.35,60.43,45883.0,47.5275,47.559,47.496,47.559,45883.0
2018-08-31 12:20:00,60.43,60.48,60.42,60.47,28721.0,47.559,47.5983,47.5511,47.5904,28721.0
2018-08-31 12:30:00,60.47,60.49,60.37,60.38,60301.0,47.5904,47.6062,47.5117,47.5196,60301.0
2018-08-31 12:40:00,60.37,60.4,60.36,60.37,21027.0,47.5117,47.5354,47.5039,47.5117,21027.0
2018-08-31 12:50:00,60.37,60.39,60.33,60.34,27329.0,47.5117,47.5275,47.4803,47.4881,27329.0
2018-08-31 13:00:00,60.34,60.37,60.33,60.36,22315.0,47.4881,47.5117,47.4803,47.5039,22315.0
2018-08-31 13:10:00,60.36,60.41,60.35,60.36,19157.0,47.5039,47.5432,47.496,47.5039,19157.0
2018-08-31 13:20:00,60.36,60.41,60.34,60.39,24951.0,47.5039,47.5432,47.4881,47.5275,24951.0
2018-08-31 13:30:00,60.38,60.42,60.36,60.38,16626.0,47.5196,47.5511,47.5039,47.5196,16626.0
2018-08-31 13:40:00,60.38,60.41,60.36,60.41,18251.0,47.5196,47.5432,47.5039,47.5432,18251.0
2018-08-31 13:50:00,60.41,60.41,60.33,60.36,28543.0,47.5432,47.5432,47.4803,47.5039,28543.0
2018-08-31 14:00:00,60.35,60.36,60.31,60.33,26531.0,47.496,47.5039,47.4645,47.4803,26531.0
2018-08-31 14:10:00,60.33,60.33,60.27,60.28,40082.0,47.4803,47.4803,47.433,47.4409,40082.0
2018-08-31 14:20:00,60.27,60.29,60.24,60.27,32258.0,47.433,47.4488,47.4094,47.433,32258.0
2018-08-31 14:30:00,60.27,60.28,60.23,60.25,36643.0,47.433,47.4409,47.4016,47.4173,36643.0
2018-08-31 14:40:00,60.25,60.28,60.24,60.27,36774.0,47.4173,47.4409,47.4094,47.433,36774.0
2018-08-31 14:50:00,60.27,60.28,60.21,60.23,58747.0,47.433,47.4409,47.3858,47.4016,58747.0
2018-08-31 15:00:00,60.24,60.3,60.24,60.28,35571.0,47.4094,47.4567,47.4094,47.4409,35571.0
2018-08-31 15:10:00,60.28,60.32,60.24,60.3,59748.0,47.4409,47.4724,47.4094,47.4567,59748.0
2018-08-31 15:20:00,60.3,60.31,60.25,60.28,41717.0,47.4567,47.4645,47.4173,47.4409,41717.0
2018-08-31 15:30:00,60.28,60.46,60.28,60.45,95373.0,47.4409,47.5826,47.4409,47.5747,95373.0
2018-08-31 15:40:00,60.44,60.5,60.43,60.5,115779.0,47.5668,47.6141,47.559,47.6141,115779.0
2018-08-31 15:50:00,60.5,60.61,60.48,60.54,389530.0,47.6141,47.7006,47.5983,47.6455,389530.0
2018-09-04 09:30:00,60.5,60.67,60.34,60.38,118545.0,47.6141,47.7478,47.4881,47.5196,118545.0
2018-09-04 09:40:00,60.38,60.42,60.26,60.39,101145.0,47.5196,47.5511,47.4252,47.5275,101145.0
2018-09-04 09:50:00,60.39,60.57,60.32,60.41,90979.0,47.5275,47.6691,47.4724,47.5432,90979.0
2018-09-04 10:00:00,60.44,60.62,60.44,60.57,121534.0,47.5668,47.7085,47.5668,47.6691,121534.0
2018-09-04 10:10:00,60.58,60.67,60.57,60.6,114969.0,47.677,47.7478,47.6691,47.6928,114969.0
2018-09-04 10:20:00,60.61,60.69,60.55,60.58,64673.0,47.7006,47.7636,47.6534,47.677,64673.0
2018-09-04 10:30:00,60.57,60.57,60.43,60.45,68785.0,47.6691,47.6691,47.559,47.5747,68785.0
2018-09-04 10:40:00,60.45,60.55,60.42,60.55,74375.0,47.5747,47.6534,47.5511,47.6534,74375.0
2018-09-04 10:50:00,60.55,60.59,60.5,60.56,58382.0,47.6534,47.6849,47.6141,47.6613,58382.0
2018-09-04 11:00:00,60.55,60.55,60.47,60.54,73090.0,47.6534,47.6534,47.5904,47.6455,73090.0
2018-09-04 11:10:00,60.54,60.55,60.43,60.51,74417.0,47.6455,47.6534,47.559,47.6219,74417.0
2018-09-04 11:20:00,60.51,60.51,60.13,60.17,189357.0,47.6219,47.6219,47.3229,47.3543,189357.0
2018-09-04 11:30:00,60.16,60.23,60.11,60.19,76838.0,47.3465,47.4016,47.3071,47.3701,76838.0
2018-09-04 11:40:00,60.19,60.2,60.08,60.1,44835.0,47.3701,47.378,47.2835,47.2992,44835.0
2018-09-04 11:50:00,60.1,60.12,60.0,60.04,60771.0,47.2992,47.315,47.2205,47.252,60771.0
2018-09-04 12:00:00,60.05,60.06,60.01,60.03,54590.0,47.2599,47.2678,47.2284,47.2442,54590.0
2018-09-04 12:10:00,60.02,60.03,59.93,59.95,48606.0,47.2363,47.2442,47.1655,47.1812,48606.0
2018-09-04 12:20:00,59.95,59.96,59.88,59.91,51987.0,47.1812,47.1891,47.1261,47.1497,51987.0
2018-09-04 12:30:00,59.92,60.0,59.89,59.98,133279.0,47.1576,47.2205,47.134,47.2048,133279.0
2018-09-04 12:40:00,59.98,60.05,59.95,60.02,69787.0,47.2048,47.2599,47.1812,47.2363,69787.0
2018-09-04 12:50:00,60.03,60.05,59.98,60.04,113110.0,47.2442,47.2599,47.2048,47.252,113110.0
2018-09-04 13:00:00,60.04,60.09,60.04,60.08,70968.0,47.252,47.2914,47.252,47.2835,70968.0
2018-09-04 13:10:00,60.08,60.13,60.07,60.12,60863.0,47.2835,47.3229,47.2756,47.315,60863.0
2018-09-04 13:20:00,60.11,60.14,60.11,60.14,30543.0,47.3071,47.3307,47.3071,47.3307,30543.0
2018-09-04 13:30:00,60.14,60.2,60.12,60.18,58996.0,47.3307,47.378,47.315,47.3622,58996.0
2018-09-04 13:40:00,60.18,60.23,60.15,60.22,80618.0,47.3622,47.4016,47.3386,47.3937,80618.0
2018-09-04 13:50:00,60.22,60.25,60.19,60.24,43588.0,47.3937,47.4173,47.3701,47.4094,43588.0
2018-09-04 14:00:00,60.24,60.26,60.19,60.21,76623.0,47.4094,47.4252,47.3701,47.3858,76623.0
2018-09-04 14:10:00,60.21,60.33,60.2,60.31,64425.0,47.3858,47.4803,47.378,47.4645,64425.0
2018-09-04 14:20:00,60.32,60.49,60.31,60.43,94621.0,47.4724,47.6062,47.4645,47.559,94621.0
2018-09-04 14:30:00,60.43,60.46,60.38,60.4,63518.0,47.559,47.5826,47.5196,47.5354,63518.0
2018-09-04 14:40:00,60.39,60.42,60.36,60.39,69170.0,47.5275,47.5511,47.5039,47.5275,69170.0
2018-09-04 14:50:00,60.39,60.52,60.39,60.46,138198.0,47.5275,47.6298,47.5275,47.5826,138198.0
2018-09-04 15:00:00,60.46,60.51,60.44,60.5,108568.0,47.5826,47.6219,47.5668,47.6141,108568.0
2018-09-04 15:10:00,60.51,60.51,60.44,60.44,92550.0,47.6219,47.6219,47.5668,47.5668,92550.0
2018-09-04 15:20:00,60.44,60.51,60.44,60.5,96707.0,47.5668,47.6219,47.5668,47.6141,96707.0
2018-09-04 15:30:00,60.5,60.51,60.44,60.45,131520.0,47.6141,47.6219,47.5668,47.5747,131520.0
2018-09-04 15:40:00,60.45,60.51,60.4,60.44,275139.0,47.5747,47.6219,47.5354,47.5668,275139.0
2018-09-04 15:50:00,60.44,60.49,60.38,60.47,376424.0,47.5668,47.6062,47.5196,47.5904,376424.0
2018-09-05 09:30:00,60.6,60.65,60.41,60.65,102325.0,47.6928,47.7321,47.5432,47.7321,102325.0
2018-09-05 09:40:00,60.65,61.01,60.64,61.0,115066.0,47.7321,48.0154,47.7242,48.0076,115066.0
2018-09-05 09:50:00,61.0,61.09,60.92,60.93,120819.0,48.0076,48.0784,47.9446,47.9525,120819.0
2018-09-05 10:00:00,60.94,61.24,60.9,61.2,147461.0,47.9603,48.1964,47.9289,48.165,147461.0
2018-09-05 10:10:00,61.19,61.29,61.13,61.13,118559.0,48.1571,48.2358,48.1099,48.1099,118559.0
2018-09-05 10:20:00,61.12,61.22,61.03,61.21,70883.0,48.102,48.1807,48.0312,48.1728,70883.0
2018-09-05 10:30:00,61.22,61.25,61.1,61.14,136599.0,48.1807,48.2043,48.0863,48.1177,136599.0
2018-09-05 10:40:00,61.14,61.16,61.03,61.1,75654.0,48.1177,48.1335,48.0312,48.0863,75654.0
2018-09-05 10:50:00,61.11,61.15,61.06,61.12,46741.0,48.0941,48.1256,48.0548,48.102,46741.0
2018-09-05 11:00:00,61.12,61.16,61.03,61.03,176313.0,48.102,48.1335,48.0312,48.0312,176313.0
2018-09-05 11:10:00,61.03,61.16,60.87,61.15,125467.0,48.0312,48.1335,47.9052,48.1256,125467.0
2018-09-05 11:20:00,61.15,61.17,61.0,61.01,186390.0,48.1256,48.1413,48.0076,48.0154,186390.0
2018-09-05 11:30:00,61.01,61.06,60.97,61.06,84504.0,48.0154,48.0548,47.9839,48.0548,84504.0
2018-09-05 11:40:00,61.05,61.2,61.03,61.19,71973.0,48.0469,48.165,48.0312,48.1571,71973.0
2018-09-05 11:50:00,61.19,61.31,61.19,61.22,210568.0,48.1571,48.2515,48.1571,48.1807,210568.0
2018-09-05 12:00:00,61.22,61.23,61.09,61.12,94985.0,48.1807,48.1886,48.0784,48.102,94985.0
2018-09-05 12:10:00,61.12,61.12,61.01,61.1,132627.0,48.102,48.102,48.0154,48.0863,132627.0
2018-09-05 12:20:00,61.1,61.11,61.02,61.07,104700.0,48.0863,48.0941,48.0233,48.0626,104700.0
2018-09-05 12:30:00,61.06,61.11,60.96,60.97,91217.0,48.0548,48.0941,47.9761,47.9839,91217.0
2018-09-05 12:40:00,60.97,61.0,60.93,60.93,34250.0,47.9839,48.0076,47.9525,47.9525,34250.0
2018-09-05 12:50:00,60.93,61.01,60.93,60.98,75698.0,47.9525,48.0154,47.9525,47.9918,75698.0
2018-09-05 13:00:00,60.98,61.1,60.98,61.09,46616.0,47.9918,48.0863,47.9918,48.0784,46616.0
2018-09-05 13:10:00,61.09,61.17,61.07,61.16,51045.0,48.0784,48.1413,48.0626,48.1335,51045.0
2018-09-05 13:20:00,61.16,61.2,61.14,61.2,69166.0,48.1335,48.165,48.1177,48.165,69166.0
2018-09-05 13:30:00,61.19,61.25,61.19,61.2,59651.0,48.1571,48.2043,48.1571,48.165,59651.0
2018-09-05 13:40:00,61.21,61.23,61.11,61.13,63148.0,48.1728,48.1886,48.0941,48.1099,63148.0
2018-09-05 13:50:00,61.13,61.17,61.12,61.15,37261.0,48.1099,48.1413,48.102,48.1256,37261.0
2018-09-05 14:00:00,61.16,61.17,61.11,61.15,65501.0,48.1335,48.1413,48.0941,48.1256,65501.0
2018-09-05 14:10:00,61.15,61.17,61.13,61.16,71472.0,48.1256,48.1413,48.1099,48.1335,71472.0
2018-09-05 14:20:00,61.16,61.21,61.11,61.19,85764.0,48.1335,48.1728,48.0941,48.1571,85764.0
2018-09-05 14:30:00,61.19,61.25,61.15,61.23,91358.0,48.1571,48.2043,48.1256,48.1886,91358.0
2018-09-05 14:40:00,61.23,61.27,61.18,61.22,130977.0,48.1886,48.2201,48.1492,48.1807,130977.0
2018-09-05 14:50:00,61.21,61.26,61.19,61.25,82487.0,48.1728,48.2122,48.1571,48.2043,82487.0
2018-09-05 15:00:00,61.25,61.26,61.2,61.23,98270.0,48.2043,48.2122,48.165,48.1886,98270.0
2018-09-05 15:10:00,61.23,61.26,61.21,61.25,85815.0,48.1886,48.2122,48.1728,48.2043,85815.0
2018-09-05 15:20:00,61.24,61.25,61.21,61.24,94285.0,48.1964,48.2043,48.1728,48.1964,94285.0
2018-09-05 15:30:00,61.24,61.25,61.21,61.24,124635.0,48.1964,48.2043,48.1728,48.1964,124635.0
2018-09-05 15:40:00,61.24,61.26,61.19,61.22,229249.0,48.1964,48.2122,48.1571,48.1807,229249.0
2018-09-05 15:50:00,61.21,61.26,61.17,61.21,672880.0,48.1728,48.2122,48.1413,48.1728,672880.0
2018-09-06 09:30:00,61.03,61.27,61.0,61.08,128470.0,48.0312,48.2201,48.0076,48.0705,128470.0
2018-09-06 09:40:00,61.07,61.17,61.05,61.07,84187.0,48.0626,48.1413,48.0469,48.0626,84187.0
2018-09-06 09:50:00,61.08,61.2,61.06,61.18,69852.0,48.0705,48.165,48.0548,48.1492,69852.0
2018-09-06 10:00:00,61.19,61.38,61.17,61.28,73550.0,48.1571,48.3066,48.1413,48.2279,73550.0
2018-09-06 10:10:00,61.28,61.35,61.19,61.2,78624.0,48.2279,48.283,48.1571,48.165,78624.0
2018-09-06 10:20:00,61.2,61.27,61.17,61.27,68625.0,48.165,48.2201,48.1413,48.2201,68625.0
2018-09-06 10:30:00,61.27,61.34,61.24,61.28,132951.0,48.2201,48.2751,48.1964,48.2279,132951.0
2018-09-06 10:40:00,61.28,61.3,61.11,61.11,96847.0,48.2279,48.2437,48.0941,48.0941,96847.0
2018-09-06 10:50:00,61.11,61.15,61.06,61.1,60639.0,48.0941,48.1256,48.0548,48.0863,60639.0
2018-09-06 11:00:00,61.1,61.12,61.03,61.11,76864.0,48.0863,48.102,48.0312,48.0941,76864.0
2018-09-06 11:10:00,61.1,61.12,61.01,61.04,74555.0,48.0863,48.102,48.0154,48.039,74555.0
2018-09-06 11:20:00,61.04,61.14,61.03,61.1,96182.0,48.039,48.1177,48.0312,48.0863,96182.0
2018-09-06 11:30:00,61.1,61.12,61.09,61.09,91392.0,48.0863,48.102,48.0784,48.0784,91392.0
2018-09-06 11:40:00,61.1,61.18,61.09,61.16,57444.0,48.0863,48.1492,48.0784,48.1335,57444.0
2018-09-06 11:50:00,61.15,61.21,61.13,61.18,71260.0,48.1256,48.1728,48.1099,48.1492,71260.0
2018-09-06 12:00:00,61.19,61.2,61.12,61.13,50127.0,48.1571,48.165,48.102,48.1099,50127.0
2018-09-06 12:10:00,61.12,61.15,61.09,61.14,40057.0,48.102,48.1256,48.0784,48.1177,40057.0
2018-09-06 12:20:00,61.14,61.17,61.11,61.14,46207.0,48.1177,48.1413,48.0941,48.1177,46207.0
2018-09-06 12:30:00,61.15,61.16,61.09,61.11,54770.0,48.1256,48.1335,48.0784,48.0941,54770.0
2018-09-06 12:40:00,61.11,61.16,61.1,61.14,66336.0,48.0941,48.1335,48.0863,48.1177,66336.0
2018-09-06 12:50:00,61.13,61.13,61.02,61.03,83783.0,48.1099,48.1099,48.0233,48.0312,83783.0
2018-09-06 13:00:00,61.03,61.04,60.96,60.98,67175.0,48.0312,48.039,47.9761,47.9918,67175.0
2018-09-06 13:10:00,60.98,61.07,60.97,61.04,57250.0,47.9918,48.0626,47.9839,48.039,57250.0
2018-09-06 13:20:00,61.04,61.04,60.95,60.97,77094.0,48.039,48.039,47.9682,47.9839,77094.0
2018-09-06 13:30:00,60.97,61.01,60.89,60.96,82037.0,47.9839,48.0154,47.921,47.9761,82037.0
2018-09-06 13:40:00,60.97,60.97,60.88,60.92,53726.0,47.9839,47.9839,47.9131,47.9446,53726.0
2018-09-06 13:50:00,60.92,60.93,60.87,60.9,90556.0,47.9446,47.9525,47.9052,47.9289,90556.0
2018-09-06 14:00:00,60.9,60.99,60.9,60.99,57763.0,47.9289,47.9997,47.9289,47.9997,57763.0
2018-09-06 14:10:00,60.99,61.02,60.97,61.0,103274.0,47.9997,48.0233,47.9839,48.0076,103274.0
2018-09-06 14:20:00,60.99,61.01,60.93,60.93,63334.0,47.9997,48.0154,47.9525,47.9525,63334.0
2018-09-06 14:30:00,60.94,61.02,60.94,61.0,77316.0,47.9603,48.0233,47.9603,48.0076,77316.0
2018-09-06 14:40:00,61.0,61.02,60.97,61.0,69071.0,48.0076,48.0233,47.9839,48.0076,69071.0
2018-09-06 14:50:00,61.0,61.0,60.91,60.93,47561.0,48.0076,48.0076,47.9367,47.9525,47561.0
2018-09-06 15:00:00,60.93,61.01,60.92,60.98,81341.0,47.9525,48.0154,47.9446,47.9918,81341.0
2018-09-06 15:10:00,60.98,61.0,60.97,60.98,72518.0,47.9918,48.0076,47.9839,47.9918,72518.0
2018-09-06 15:20:00,60.98,61.05,60.96,61.03,109993.0,47.9918,48.0469,47.9761,48.0312,109993.0
2018-09-06 15:30:00,61.04,61.11,61.02,61.07,144524.0,48.039,48.0941,48.0233,48.0626,144524.0
2018-09-06 15:40:00,61.07,61.08,61.01,61.04,139599.0,48.0626,48.0705,48.0154,48.039,139599.0
2018-09-06 15:50:00,61.04,61.09,60.94,60.94,506700.0,48.039,48.0784,47.9603,47.9603,506700.0
2018-09-07 09:30:00,60.72,60.93,60.64,60.91,111401.0,47.7872,47.9525,47.7242,47.9367,111401.0
2018-09-07 09:40:00,60.91,60.92,60.73,60.73,58971.0,47.9367,47.9446,47.7951,47.7951,58971.0
2018-09-07 09:50:00,60.73,60.87,60.66,60.82,51879.0,47.7951,47.9052,47.74,47.8659,51879.0
2018-09-07 10:00:00,60.82,60.92,60.8,60.85,38041.0,47.8659,47.9446,47.8502,47.8895,38041.0
2018-09-07 10:10:00,60.87,60.96,60.79,60.83,36217.0,47.9052,47.9761,47.8423,47.8738,36217.0
2018-09-07 10:20:00,60.82,61.04,60.82,60.94,38126.0,47.8659,48.039,47.8659,47.9603,38126.0
2018-09-07 10:30:00,60.94,60.97,60.89,60.92,32518.0,47.9603,47.9839,47.921,47.9446,32518.0
2018-09-07 10:40:00,60.93,60.98,60.89,60.94,33138.0,47.9525,47.9918,47.921,47.9603,33138.0
2018-09-07 10:50:00,60.94,60.94,60.85,60.86,26138.0,47.9603,47.9603,47.8895,47.8974,26138.0
2018-09-07 11:00:00,60.86,60.9,60.79,60.9,25128.0,47.8974,47.9289,47.8423,47.9289,25128.0
2018-09-07 11:10:00,60.9,60.9,60.79,60.83,32228.0,47.9289,47.9289,47.8423,47.8738,32228.0
2018-09-07 11:20:00,60.83,60.91,60.81,60.9,31419.0,47.8738,47.9367,47.858,47.9289,31419.0
2018-09-07 11:30:00,60.9,60.96,60.87,60.89,40384.0,47.9289,47.9761,47.9052,47.921,40384.0
2018-09-07 11:40:00,60.89,60.9,60.85,60.88,23282.0,47.921,47.9289,47.8895,47.9131,23282.0
2018-09-07 11:50:00,60.89,60.94,60.87,60.93,25461.0,47.921,47.9603,47.9052,47.9525,25461.0
2018-09-07 12:00:00,60.94,61.0,60.82,60.86,60317.0,47.9603,48.0076,47.8659,47.8974,60317.0
2018-09-07 12:10:00,60.86,60.97,60.86,60.92,32113.0,47.8974,47.9839,47.8974,47.9446,32113.0
2018-09-07 12:20:00,60.92,60.97,60.89,60.92,22719.0,47.9446,47.9839,47.921,47.9446,22719.0
2018-09-07 12:30:00,60.92,61.0,60.91,60.99,36382.0,47.9446,48.0076,47.9367,47.9997,36382.0
2018-09-07 12:40:00,60.98,61.04,60.94,61.02,26731.0,47.9918,48.039,47.9603,48.0233,26731.0
2018-09-07 12:50:00,61.02,61.03,60.99,61.01,28178.0,48.0233,48.0312,47.9997,48.0154,28178.0
2018-09-07 13:00:00,61.02,61.08,61.01,61.06,32461.0,48.0233,48.0705,48.0154,48.0548,32461.0
2018-09-07 13:10:00,61.05,61.08,61.03,61.04,18666.0,48.0469,48.0705,48.0312,48.039,18666.0
2018-09-07 13:20:00,61.05,61.05,60.99,61.03,40679.0,48.0469,48.0469,47.9997,48.0312,40679.0
2018-09-07 13:30:00,61.02,61.03,60.99,61.01,19526.0,48.0233,48.0312,47.9997,48.0154,19526.0
2018-09-07 13:40:00,61.0,61.08,60.99,61.08,25258.0,48.0076,48.0705,47.9997,48.0705,25258.0
2018-09-07 13:50:00,61.07,61.11,61.06,61.07,44323.0,48.0626,48.0941,48.0548,48.0626,44323.0
2018-09-07 14:00:00,61.07,61.1,61.05,61.08,18010.0,48.0626,48.0863,48.0469,48.0705,18010.0
2018-09-07 14:10:00,61.08,61.14,61.08,61.09,33951.0,48.0705,48.1177,48.0705,48.0784,33951.0
2018-09-07 14:20:00,61.1,61.23,61.09,61.23,57698.0,48.0863,48.1886,48.0784,48.1886,57698.0
2018-09-07 14:30:00,61.22,61.25,61.19,61.23,41350.0,48.1807,48.2043,48.1571,48.1886,41350.0
2018-09-07 14:40:00,61.24,61.29,61.22,61.28,37690.0,48.1964,48.2358,48.1807,48.2279,37690.0
2018-09-07 14:50:00,61.27,61.3,61.23,61.28,36129.0,48.2201,48.2437,48.1886,48.2279,36129.0
2018-09-07 15:00:00,61.27,61.29,61.25,61.28,45637.0,48.2201,48.2358,48.2043,48.2279,45637.0
2018-09-07 15:10:00,61.28,61.34,61.27,61.34,56255.0,48.2279,48.2751,48.2201,48.2751,56255.0
2018-09-07 15:20:00,61.34,61.36,61.3,61.36,30464.0,48.2751,48.2909,48.2437,48.2909,30464.0
2018-09-07 15:30:00,61.35,61.37,61.32,61.35,84523.0,48.283,48.2988,48.2594,48.283,84523.0
2018-09-07 15:40:00,61.35,61.36,61.27,61.3,107208.0,48.283,48.2909,48.2201,48.2437,107208.0
2018-09-07 15:50:00,61.3,61.42,61.27,61.32,404976.0,48.2437,48.3381,48.2201,48.2594,404976.0
2018-09-10 09:30:00,61.5,61.74,61.49,61.7,112130.0,48.4011,48.5899,48.3932,48.5585,112130.0
2018-09-10 09:40:00,61.7,61.73,61.64,61.73,48901.0,48.5585,48.5821,48.5112,48.5821,48901.0
2018-09-10 09:50:00,61.72,61.77,61.63,61.65,34988.0,48.5742,48.6136,48.5034,48.5191,34988.0
2018-09-10 10:00:00,61.65,61.67,61.51,61.51,37223.0,48.5191,48.5349,48.4089,48.4089,37223.0
2018-09-10 10:10:00,61.51,61.53,61.46,61.46,34274.0,48.4089,48.4247,48.3696,48.3696,34274.0
2018-09-10 10:20:00,61.46,61.46,61.42,61.45,29001.0,48.3696,48.3696,48.3381,48.3617,29001.0
2018-09-10 10:30:00,61.45,61.47,61.4,61.45,38920.0,48.3617,48.3775,48.3224,48.3617,38920.0
2018-09-10 10:40:00,61.45,61.49,61.43,61.47,31099.0,48.3617,48.3932,48.346,48.3775,31099.0
2018-09-10 10:50:00,61.47,61.48,61.4,61.42,51030.0,48.3775,48.3853,48.3224,48.3381,51030.0
2018-09-10 11:00:00,61.41,61.43,61.33,61.35,55919.0,48.3302,48.346,48.2673,48.283,55919.0
2018-09-10 11:10:00,61.35,61.37,61.3,61.34,41725.0,48.283,48.2988,48.2437,48.2751,41725.0
2018-09-10 11:20:00,61.34,61.35,61.18,61.21,592721.0,48.2751,48.283,48.1492,48.1728,592721.0
2018-09-10 11:30:00,61.21,61.21,60.92,60.93,109285.0,48.1728,48.1728,47.9446,47.9525,109285.0
2018-09-10 11:40:00,60.94,60.94,60.83,60.88,58222.0,47.9603,47.9603,47.8738,47.9131,58222.0
2018-09-10 11:50:00,60.88,61.02,60.88,61.02,72277.0,47.9131,48.0233,47.9131,48.0233,72277.0
2018-09-10 12:00:00,61.02,61.05,60.9,60.96,66491.0,48.0233,48.0469,47.9289,47.9761,66491.0
2018-09-10 12:10:00,60.95,60.99,60.94,60.95,35278.0,47.9682,47.9997,47.9603,47.9682,35278.0
2018-09-10 12:20:00,60.95,61.05,60.95,61.02,31432.0,47.9682,48.0469,47.9682,48.0233,31432.0
2018-09-10 12:30:00,61.03,61.04,60.97,60.98,46416.0,48.0312,48.039,47.9839,47.9918,46416.0
2018-09-10 12:40:00,60.97,60.98,60.93,60.94,42045.0,47.9839,47.9918,47.9525,47.9603,42045.0
2018-09-10 12:50:00,60.93,60.97,60.88,60.97,27110.0,47.9525,47.9839,47.9131,47.9839,27110.0
2018-09-10 13:00:00,60.96,61.0,60.96,60.99,14008.0,47.9761,48.0076,47.9761,47.9997,14008.0
2018-09-10 13:10:00,60.99,61.0,60.96,60.99,16514.0,47.9997,48.0076,47.9761,47.9997,16514.0
2018-09-10 13:20:00,60.98,61.05,60.98,61.03,37612.0,47.9918,48.0469,47.9918,48.0312,37612.0
2018-09-10 13:30:00,61.03,61.03,60.98,60.98,24556.0,48.0312,48.0312,47.9918,47.9918,24556.0
2018-09-10 13:40:00,60.98,61.01,60.97,60.98,25659.0,47.9918,48.0154,47.9839,47.9918,25659.0
2018-09-10 13:50:00,60.98,61.02,60.98,61.0,32875.0,47.9918,48.0233,47.9918,48.0076,32875.0
2018-09-10 14:00:00,61.01,61.06,60.98,61.05,35309.0,48.0154,48.0548,47.9918,48.0469,35309.0
2018-09-10 14:10:00,61.05,61.11,61.04,61.09,36451.0,48.0469,48.0941,48.039,48.0784,36451.0
2018-09-10 14:20:00,61.09,61.09,61.03,61.05,29961.0,48.0784,48.0784,48.0312,48.0469,29961.0
2018-09-10 14:30:00,61.06,61.07,61.03,61.04,29019.0,48.0548,48.0626,48.0312,48.039,29019.0
2018-09-10 14:40:00,61.04,61.05,60.99,61.0,56839.0,48.039,48.0469,47.9997,48.0076,56839.0
2018-09-10 14:50:00,61.01,61.03,60.96,61.0,46251.0,48.0154,48.0312,47.9761,48.0076,46251.0
2018-09-10 15:00:00,61.0,61.03,60.98,60.98,23898.0,48.0076,48.0312,47.9918,47.9918,23898.0
2018-09-10 15:10:00,60.98,60.99,60.8,60.89,151546.0,47.9918,47.9997,47.8502,47.921,151546.0
2018-09-10 15:20:00,60.88,60.89,60.85,60.86,35594.0,47.9131,47.921,47.8895,47.8974,35594.0
2018-09-10 15:30:00,60.86,60.91,60.83,60.84,85955.0,47.8974,47.9367,47.8738,47.8816,85955.0
2018-09-10 15:40:00,60.83,60.89,60.81,60.89,160058.0,47.8738,47.921,47.858,47.921,160058.0
2018-09-10 15:50:00,60.88,60.88,60.84,60.86,373654.0,47.9131,47.9131,47.8816,47.8974,373654.0
2018-09-11 09:30:00,60.85,61.01,60.68,60.73,132796.0,47.8895,48.0154,47.7557,47.7951,132796.0
2018-09-11 09:40:00,60.68,60.77,60.55,60.57,53500.0,47.7557,47.8265,47.6534,47.6691,53500.0
2018-09-11 09:50:00,60.58,60.71,60.57,60.67,58143.0,47.677,47.7793,47.6691,47.7478,58143.0
2018-09-11 10:00:00,60.67,60.75,60.62,60.71,68703.0,47.7478,47.8108,47.7085,47.7793,68703.0
2018-09-11 10:10:00,60.7,60.7,60.61,60.69,45404.0,47.7715,47.7715,47.7006,47.7636,45404.0
2018-09-11 10:20:00,60.69,60.7,60.61,60.65,77967.0,47.7636,47.7715,47.7006,47.7321,77967.0
2018-09-11 10:30:00,60.65,60.68,60.56,60.59,49004.0,47.7321,47.7557,47.6613,47.6849,49004.0
2018-09-11 10:40:00,60.59,60.6,60.54,60.55,50848.0,47.6849,47.6928,47.6455,47.6534,50848.0
2018-09-11 10:50:00,60.54,60.56,60.44,60.5,64616.0,47.6455,47.6613,47.5668,47.6141,64616.0
2018-09-11 11:00:00,60.51,60.58,60.5,60.57,70259.0,47.6219,47.677,47.6141,47.6691,70259.0
2018-09-11 11:10:00,60.57,60.61,60.52,60.57,97993.0,47.6691,47.7006,47.6298,47.6691,97993.0
2018-09-11 11:20:00,60.57,60.67,60.54,60.62,43395.0,47.6691,47.7478,47.6455,47.7085,43395.0
2018-09-11 11:30:00,60.63,60.68,60.6,60.62,65646.0,47.7164,47.7557,47.6928,47.7085,65646.0
2018-09-11 11:40:00,60.62,60.67,60.55,60.64,96489.0,47.7085,47.7478,47.6534,47.7242,96489.0
2018-09-11 11:50:00,60.65,60.66,60.57,60.6,61176.0,47.7321,47.74,47.6691,47.6928,61176.0
2018-09-11 12:00:00,60.61,60.66,60.59,60.65,57088.0,47.7006,47.74,47.6849,47.7321,57088.0
2018-09-11 12:10:00,60.64,60.66,60.58,60.6,43282.0,47.7242,47.74,47.677,47.6928,43282.0
2018-09-11 12:20:00,60.6,60.62,60.56,60.56,27016.0,47.6928,47.7085,47.6613,47.6613,27016.0
2018-09-11 12:30:00,60.57,60.58,60.53,60.54,37190.0,47.6691,47.677,47.6377,47.6455,37190.0
2018-09-11 12:40:00,60.54,60.55,60.5,60.54,38139.0,47.6455,47.6534,47.6141,47.6455,38139.0
2018-09-11 12:50:00,60.53,60.55,60.49,60.54,29438.0,47.6377,47.6534,47.6062,47.6455,29438.0
2018-09-11 13:00:00,60.55,60.55,60.47,60.49,47217.0,47.6534,47.6534,47.5904,47.6062,47217.0
2018-09-11 13:10:00,60.49,60.59,60.48,60.59,84543.0,47.6062,47.6849,47.5983,47.6849,84543.0
2018-09-11 13:20:00,60.59,60.66,60.58,60.65,88341.0,47.6849,47.74,47.677,47.7321,88341.0
2018-09-11 13:30:00,60.65,60.67,60.62,60.63,57187.0,47.7321,47.7478,47.7085,47.7164,57187.0
2018-09-11 13:40:00,60.63,60.64,60.56,60.59,58218.0,47.7164,47.7242,47.6613,47.6849,58218.0
2018-09-11 13:50:00,60.58,60.59,60.53,60.53,58938.0,47.677,47.6849,47.6377,47.6377,58938.0
2018-09-11 14:00:00,60.53,60.6,60.53,60.59,39110.0,47.6377,47.6928,47.6377,47.6849,39110.0
2018-09-11 14:10:00,60.59,60.64,60.57,60.64,45032.0,47.6849,47.7242,47.6691,47.7242,45032.0
2018-09-11 14:20:00,60.64,60.65,60.59,60.6,44305.0,47.7242,47.7321,47.6849,47.6928,44305.0
2018-09-11 14:30:00,60.6,60.62,60.58,60.61,43214.0,47.6928,47.7085,47.677,47.7006,43214.0
2018-09-11 14:40:00,60.61,60.65,60.6,60.65,40528.0,47.7006,47.7321,47.6928,47.7321,40528.0
2018-09-11 14:50:00,60.65,60.67,60.58,60.59,52373.0,47.7321,47.7478,47.677,47.6849,52373.0
2018-09-11 15:00:00,60.59,60.61,60.58,60.61,61742.0,47.6849,47.7006,47.677,47.7006,61742.0
2018-09-11 15:10:00,60.6,60.64,60.6,60.62,53651.0,47.6928,47.7242,47.6928,47.7085,53651.0
2018-09-11 15:20:00,60.62,60.62,60.6,60.61,51736.0,47.7085,47.7085,47.6928,47.7006,51736.0
2018-09-11 15:30:00,60.61,60.61,60.57,60.59,53347.0,47.7006,47.7006,47.6691,47.6849,53347.0
2018-09-11 15:40:00,60.58,60.61,60.5,60.52,156378.0,47.677,47.7006,47.6141,47.6298,156378.0
2018-09-11 15:50:00,60.51,60.56,60.48,60.5,457088.0,47.6219,47.6613,47.5983,47.6141,457088.0
2018-09-12 09:30:00,60.53,60.64,60.19,60.26,252555.0,47.6377,47.7242,47.3701,47.4252,252555.0
2018-09-12 09:40:00,60.26,60.4,60.14,60.17,206978.0,47.4252,47.5354,47.3307,47.3543,206978.0
2018-09-12 09:50:00,60.18,60.21,59.99,60.05,176651.0,47.3622,47.3858,47.2127,47.2599,176651.0
2018-09-12 10:00:00,60.04,60.21,59.88,60.09,468823.0,47.252,47.3858,47.1261,47.2914,468823.0
2018-09-12 10:10:00,60.1,60.54,60.09,60.44,160126.0,47.2992,47.6455,47.2914,47.5668,160126.0
2018-09-12 10:20:00,60.44,60.5,60.4,60.41,105977.0,47.5668,47.6141,47.5354,47.5432,105977.0
2018-09-12 10:30:00,60.42,60.42,60.26,60.41,104285.0,47.5511,47.5511,47.4252,47.5432,104285.0
2018-09-12 10:40:00,60.4,60.46,60.37,60.4,82346.0,47.5354,47.5826,47.5117,47.5354,82346.0
2018-09-12 10:50:00,60.4,60.44,60.12,60.14,173796.0,47.5354,47.5668,47.315,47.3307,173796.0
2018-09-12 11:00:00,60.15,60.27,60.08,60.2,117093.0,47.3386,47.433,47.2835,47.378,117093.0
2018-09-12 11:10:00,60.2,60.33,60.12,60.19,165127.0,47.378,47.4803,47.315,47.3701,165127.0
2018-09-12 11:20:00,60.2,60.23,60.13,60.19,95283.0,47.378,47.4016,47.3229,47.3701,95283.0
2018-09-12 11:30:00,60.2,60.24,60.12,60.17,139382.0,47.378,47.4094,47.315,47.3543,139382.0
2018-09-12 11:40:00,60.18,60.3,60.17,60.3,64770.0,47.3622,47.4567,47.3543,47.4567,64770.0
2018-09-12 11:50:00,60.3,60.36,60.24,60.29,119793.0,47.4567,47.5039,47.4094,47.4488,119793.0
2018-09-12 12:00:00,60.29,60.38,60.29,60.31,115937.0,47.4488,47.5196,47.4488,47.4645,115937.0
2018-09-12 12:10:00,60.31,60.32,60.24,60.26,80501.0,47.4645,47.4724,47.4094,47.4252,80501.0
2018-09-12 12:20:00,60.25,60.29,60.22,60.26,71546.0,47.4173,47.4488,47.3937,47.4252,71546.0
2018-09-12 12:30:00,60.25,60.27,60.23,60.25,77170.0,47.4173,47.433,47.4016,47.4173,77170.0
2018-09-12 12:40:00,60.25,60.31,60.24,60.28,64472.0,47.4173,47.4645,47.4094,47.4409,64472.0
2018-09-12 12:50:00,60.28,60.3,60.27,60.29,51485.0,47.4409,47.4567,47.433,47.4488,51485.0
2018-09-12 13:00:00,60.29,60.3,60.23,60.23,59770.0,47.4488,47.4567,47.4016,47.4016,59770.0
2018-09-12 13:10:00,60.24,60.26,60.21,60.22,40347.0,47.4094,47.4252,47.3858,47.3937,40347.0
2018-09-12 13:20:00,60.23,60.26,60.22,60.24,64882.0,47.4016,47.4252,47.3937,47.4094,64882.0
2018-09-12 13:30:00,60.24,60.26,60.2,60.21,56724.0,47.4094,47.4252,47.378,47.3858,56724.0
2018-09-12 13:40:00,60.2,60.22,60.15,60.15,103900.0,47.378,47.3937,47.3386,47.3386,103900.0
2018-09-12 13:50:00,60.15,60.16,60.05,60.12,125449.0,47.3386,47.3465,47.2599,47.315,125449.0
2018-09-12 14:00:00,60.12,60.14,60.06,60.12,113629.0,47.315,47.3307,47.2678,47.315,113629.0
2018-09-12 14:10:00,60.12,60.18,60.11,60.16,85283.0,47.315,47.3622,47.3071,47.3465,85283.0
2018-09-12 14:20:00,60.17,60.18,60.14,60.17,52465.0,47.3543,47.3622,47.3307,47.3543,52465.0
2018-09-12 14:30:00,60.17,60.2,60.15,60.19,117028.0,47.3543,47.378,47.3386,47.3701,117028.0
2018-09-12 14:40:00,60.19,60.2,60.13,60.16,128573.0,47.3701,47.378,47.3229,47.3465,128573.0
2018-09-12 14:50:00,60.16,60.2,60.15,60.2,56346.0,47.3465,47.378,47.3386,47.378,56346.0
2018-09-12 15:00:00,60.19,60.21,60.15,60.19,131408.0,47.3701,47.3858,47.3386,47.3701,131408.0
2018-09-12 15:10:00,60.2,60.25,60.19,60.25,132386.0,47.378,47.4173,47.3701,47.4173,132386.0
2018-09-12 15:20:00,60.25,60.31,60.24,60.25,130557.0,47.4173,47.4645,47.4094,47.4173,130557.0
2018-09-12 15:30:00,60.25,60.43,60.25,60.41,212564.0,47.4173,47.559,47.4173,47.5432,212564.0
2018-09-12 15:40:00,60.4,60.45,60.37,60.41,219914.0,47.5354,47.5747,47.5117,47.5432,219914.0
2018-09-12 15:50:00,60.42,60.43,60.29,60.32,708242.0,47.5511,47.559,47.4488,47.4724,708242.0
2018-09-13 09:30:00,60.68,60.85,60.62,60.7,150651.0,47.7557,47.8895,47.7085,47.7715,150651.0
2018-09-13 09:40:00,60.7,60.75,60.59,60.75,55181.0,47.7715,47.8108,47.6849,47.8108,55181.0
2018-09-13 09:50:00,60.75,60.87,60.74,60.87,132663.0,47.8108,47.9052,47.8029,47.9052,132663.0
2018-09-13 10:00:00,60.88,60.9,60.78,60.81,84513.0,47.9131,47.9289,47.8344,47.858,84513.0
2018-09-13 10:10:00,60.8,60.84,60.61,60.65,122677.0,47.8502,47.8816,47.7006,47.7321,122677.0
2018-09-13 10:20:00,60.65,60.74,60.64,60.7,114295.0,47.7321,47.8029,47.7242,47.7715,114295.0
2018-09-13 10:30:00,60.7,60.72,60.57,60.57,103849.0,47.7715,47.7872,47.6691,47.6691,103849.0
2018-09-13 10:40:00,60.58,60.58,60.5,60.57,67570.0,47.677,47.677,47.6141,47.6691,67570.0
2018-09-13 10:50:00,60.57,60.6,60.41,60.43,63733.0,47.6691,47.6928,47.5432,47.559,63733.0
2018-09-13 11:00:00,60.43,60.5,60.39,60.48,50204.0,47.559,47.6141,47.5275,47.5983,50204.0
2018-09-13 11:10:00,60.48,60.58,60.46,60.52,126054.0,47.5983,47.677,47.5826,47.6298,126054.0
2018-09-13 11:20:00,60.53,60.53,60.46,60.52,50410.0,47.6377,47.6377,47.5826,47.6298,50410.0
2018-09-13 11:30:00,60.52,60.53,59.52,60.04,420997.0,47.6298,47.6377,46.8428,47.252,420997.0
2018-09-13 11:40:00,60.04,60.29,60.0,60.28,187981.0,47.252,47.4488,47.2205,47.4409,187981.0
2018-09-13 11:50:00,60.28,60.5,60.12,60.5,107108.0,47.4409,47.6141,47.315,47.6141,107108.0
2018-09-13 12:00:00,60.49,60.61,60.47,60.55,102790.0,47.6062,47.7006,47.5904,47.6534,102790.0
2018-09-13 12:10:00,60.56,60.6,60.49,60.55,67201.0,47.6613,47.6928,47.6062,47.6534,67201.0
2018-09-13 12:20:00,60.55,60.56,60.5,60.52,56347.0,47.6534,47.6613,47.6141,47.6298,56347.0
2018-09-13 12:30:00,60.51,60.55,60.51,60.55,34361.0,47.6219,47.6534,47.6219,47.6534,34361.0
2018-09-13 12:40:00,60.54,60.56,60.49,60.54,42296.0,47.6455,47.6613,47.6062,47.6455,42296.0
2018-09-13 12:50:00,60.54,60.63,60.54,60.6,84856.0,47.6455,47.7164,47.6455,47.6928,84856.0
2018-09-13 13:00:00,60.59,60.7,60.59,60.66,82171.0,47.6849,47.7715,47.6849,47.74,82171.0
2018-09-13 13:10:00,60.67,60.77,60.6,60.77,92910.0,47.7478,47.8265,47.6928,47.8265,92910.0
2018-09-13 13:20:00,60.76,60.82,60.69,60.75,48429.0,47.8187,47.8659,47.7636,47.8108,48429.0
2018-09-13 13:30:00,60.75,60.85,60.74,60.8,75429.0,47.8108,47.8895,47.8029,47.8502,75429.0
2018-09-13 13:40:00,60.8,60.83,60.73,60.75,133891.0,47.8502,47.8738,47.7951,47.8108,133891.0
2018-09-13 13:50:00,60.75,60.95,60.68,60.8,135003.0,47.8108,47.9682,47.7557,47.8502,135003.0
2018-09-13 14:00:00,60.8,60.86,60.72,60.78,69433.0,47.8502,47.8974,47.7872,47.8344,69433.0
2018-09-13 14:10:00,60.78,60.87,60.75,60.78,72773.0,47.8344,47.9052,47.8108,47.8344,72773.0
2018-09-13 14:20:00,60.78,60.91,60.73,60.89,71210.0,47.8344,47.9367,47.7951,47.921,71210.0
2018-09-13 14:30:00,60.89,60.9,60.77,60.89,162438.0,47.921,47.9289,47.8265,47.921,162438.0
2018-09-13 14:40:00,60.89,60.93,60.79,60.81,198090.0,47.921,47.9525,47.8423,47.858,198090.0
2018-09-13 14:50:00,60.8,60.96,60.79,60.89,69127.0,47.8502,47.9761,47.8423,47.921,69127.0
2018-09-13 15:00:00,60.9,60.94,60.77,60.82,115147.0,47.9289,47.9603,47.8265,47.8659,115147.0
2018-09-13 15:10:00,60.82,60.91,60.77,60.83,172428.0,47.8659,47.9367,47.8265,47.8738,172428.0
2018-09-13 15:20:00,60.84,60.9,60.82,60.87,109639.0,47.8816,47.9289,47.8659,47.9052,109639.0
2018-09-13 15:30:00,60.87,60.88,60.78,60.8,95090.0,47.9052,47.9131,47.8344,47.8502,95090.0
2018-09-13 15:40:00,60.79,60.83,60.78,60.79,207906.0,47.8423,47.8738,47.8344,47.8423,207906.0
2018-09-13 15:50:00,60.8,60.86,60.75,60.8,604655.0,47.8502,47.8974,47.8108,47.8502,604655.0
2018-09-14 09:30:00,60.67,60.71,60.44,60.52,124362.0,47.7478,47.7793,47.5668,47.6298,124362.0
2018-09-14 09:40:00,60.52,60.54,60.4,60.48,96571.0,47.6298,47.6455,47.5354,47.5983,96571.0
2018-09-14 09:50:00,60.47,60.49,60.37,60.46,62744.0,47.5904,47.6062,47.5117,47.5826,62744.0
2018-09-14 10:00:00,60.45,60.47,60.32,60.34,90464.0,47.5747,47.5904,47.4724,47.4881,90464.0
2018-09-14 10:10:00,60.33,60.43,60.32,60.34,41976.0,47.4803,47.559,47.4724,47.4881,41976.0
2018-09-14 10:20:00,60.34,60.36,60.29,60.35,47842.0,47.4881,47.5039,47.4488,47.496,47842.0
2018-09-14 10:30:00,60.36,60.43,60.36,60.39,132801.0,47.5039,47.559,47.5039,47.5275,132801.0
2018-09-14 10:40:00,60.4,60.45,60.34,60.35,90632.0,47.5354,47.5747,47.4881,47.496,90632.0
2018-09-14 10:50:00,60.34,60.5,60.3,60.41,100246.0,47.4881,47.6141,47.4567,47.5432,100246.0
2018-09-14 11:00:00,60.4,60.45,60.32,60.45,58508.0,47.5354,47.5747,47.4724,47.5747,58508.0
2018-09-14 11:10:00,60.45,60.5,60.42,60.46,49527.0,47.5747,47.6141,47.5511,47.5826,49527.0
2018-09-14 11:20:00,60.45,60.55,60.41,60.52,58736.0,47.5747,47.6534,47.5432,47.6298,58736.0
2018-09-14 11:30:00,60.51,60.54,60.5,60.52,49958.0,47.6219,47.6455,47.6141,47.6298,49958.0
2018-09-14 11:40:00,60.53,60.58,60.51,60.57,56547.0,47.6377,47.677,47.6219,47.6691,56547.0
2018-09-14 11:50:00,60.56,60.59,60.52,60.57,47900.0,47.6613,47.6849,47.6298,47.6691,47900.0
2018-09-14 12:00:00,60.56,60.57,60.45,60.5,87811.0,47.6613,47.6691,47.5747,47.6141,87811.0
2018-09-14 12:10:00,60.51,60.56,60.48,60.52,37081.0,47.6219,47.6613,47.5983,47.6298,37081.0
2018-09-14 12:20:00,60.53,60.6,60.5,60.59,64086.0,47.6377,47.6928,47.6141,47.6849,64086.0
2018-09-14 12:30:00,60.58,60.59,60.53,60.59,53754.0,47.677,47.6849,47.6377,47.6849,53754.0
2018-09-14 12:40:00,60.58,60.62,60.54,60.55,51950.0,47.677,47.7085,47.6455,47.6534,51950.0
2018-09-14 12:50:00,60.55,60.57,60.51,60.57,92735.0,47.6534,47.6691,47.6219,47.6691,92735.0
2018-09-14 13:00:00,60.56,60.56,60.5,60.5,44077.0,47.6613,47.6613,47.6141,47.6141,44077.0
2018-09-14 13:10:00,60.5,60.55,60.48,60.54,38014.0,47.6141,47.6534,47.5983,47.6455,38014.0
2018-09-14 13:20:00,60.54,60.6,60.53,60.59,27419.0,47.6455,47.6928,47.6377,47.6849,27419.0
2018-09-14 13:30:00,60.58,60.58,60.51,60.52,43413.0,47.677,47.677,47.6219,47.6298,43413.0
2018-09-14 13:40:00,60.51,60.55,60.49,60.5,56431.0,47.6219,47.6534,47.6062,47.6141,56431.0
2018-09-14 13:50:00,60.5,60.53,60.45,60.47,56284.0,47.6141,47.6377,47.5747,47.5904,56284.0
2018-09-14 14:00:00,60.47,60.52,60.45,60.47,41927.0,47.5904,47.6298,47.5747,47.5904,41927.0
2018-09-14 14:10:00,60.48,60.51,60.46,60.48,32587.0,47.5983,47.6219,47.5826,47.5983,32587.0
2018-09-14 14:20:00,60.48,60.49,60.41,60.44,32138.0,47.5983,47.6062,47.5432,47.5668,32138.0
2018-09-14 14:30:00,60.44,60.54,60.43,60.53,52414.0,47.5668,47.6455,47.559,47.6377,52414.0
2018-09-14 14:40:00,60.52,60.58,60.52,60.55,46254.0,47.6298,47.677,47.6298,47.6534,46254.0
2018-09-14 14:50:00,60.56,60.6,60.55,60.59,67521.0,47.6613,47.6928,47.6534,47.6849,67521.0
2018-09-14 15:00:00,60.58,60.59,60.55,60.58,34637.0,47.677,47.6849,47.6534,47.677,34637.0
2018-09-14 15:10:00,60.59,60.68,60.58,60.68,111997.0,47.6849,47.7557,47.677,47.7557,111997.0
2018-09-14 15:20:00,60.68,60.68,60.65,60.68,44014.0,47.7557,47.7557,47.7321,47.7557,44014.0
2018-09-14 15:30:00,60.67,60.72,60.66,60.67,123028.0,47.7478,47.7872,47.74,47.7478,123028.0
2018-09-14 15:40:00,60.67,60.69,60.58,60.69,144142.0,47.7478,47.7636,47.677,47.7636,144142.0
2018-09-14 15:50:00,60.69,60.71,60.65,60.69,386097.0,47.7636,47.7793,47.7321,47.7636,386097.0
2018-09-17 09:30:00,60.85,60.88,60.66,60.85,116637.0,47.8895,47.9131,47.74,47.8895,116637.0
2018-09-17 09:40:00,60.85,60.99,60.84,60.98,47279.0,47.8895,47.9997,47.8816,47.9918,47279.0
2018-09-17 09:50:00,60.98,61.1,60.96,60.98,113128.0,47.9918,48.0863,47.9761,47.9918,113128.0
2018-09-17 10:00:00,60.99,61.19,60.97,61.19,93964.0,47.9997,48.1571,47.9839,48.1571,93964.0
2018-09-17 10:10:00,61.19,61.24,61.13,61.16,100061.0,48.1571,48.1964,48.1099,48.1335,100061.0
2018-09-17 10:20:00,61.17,61.27,61.16,61.26,92572.0,48.1413,48.2201,48.1335,48.2122,92572.0
2018-09-17 10:30:00,61.26,61.29,61.2,61.29,108309.0,48.2122,48.2358,48.165,48.2358,108309.0
2018-09-17 10:40:00,61.29,61.44,61.29,61.37,105488.0,48.2358,48.3538,48.2358,48.2988,105488.0
2018-09-17 10:50:00,61.36,61.46,61.35,61.38,105975.0,48.2909,48.3696,48.283,48.3066,105975.0
2018-09-17 11:00:00,61.38,61.42,61.34,61.41,81687.0,48.3066,48.3381,48.2751,48.3302,81687.0
2018-09-17 11:10:00,61.42,61.42,61.35,61.39,64580.0,48.3381,48.3381,48.283,48.3145,64580.0
2018-09-17 11:20:00,61.38,61.38,61.22,61.26,147112.0,48.3066,48.3066,48.1807,48.2122,147112.0
2018-09-17 11:30:00,61.26,61.4,61.24,61.36,90206.0,48.2122,48.3224,48.1964,48.2909,90206.0
2018-09-17 11:40:00,61.36,61.38,61.3,61.32,122015.0,48.2909,48.3066,48.2437,48.2594,122015.0
2018-09-17 11:50:00,61.32,61.34,61.3,61.34,44764.0,48.2594,48.2751,48.2437,48.2751,44764.0
2018-09-17 12:00:00,61.34,61.39,61.3,61.38,42556.0,48.2751,48.3145,48.2437,48.3066,42556.0
2018-09-17 12:10:00,61.38,61.4,61.36,61.39,69920.0,48.3066,48.3224,48.2909,48.3145,69920.0
2018-09-17 12:20:00,61.39,61.42,61.37,61.41,36878.0,48.3145,48.3381,48.2988,48.3302,36878.0
2018-09-17 12:30:00,61.42,61.42,61.36,61.42,36726.0,48.3381,48.3381,48.2909,48.3381,36726.0
2018-09-17 12:40:00,61.41,61.44,61.4,61.41,52124.0,48.3302,48.3538,48.3224,48.3302,52124.0
2018-09-17 12:50:00,61.41,61.42,61.36,61.39,51410.0,48.3302,48.3381,48.2909,48.3145,51410.0
2018-09-17 13:00:00,61.39,61.4,61.31,61.38,86637.0,48.3145,48.3224,48.2515,48.3066,86637.0
2018-09-17 13:10:00,61.37,61.38,61.3,61.35,41591.0,48.2988,48.3066,48.2437,48.283,41591.0
2018-09-17 13:20:00,61.34,61.35,61.26,61.28,46494.0,48.2751,48.283,48.2122,48.2279,46494.0
2018-09-17 13:30:00,61.28,61.28,61.22,61.25,40951.0,48.2279,48.2279,48.1807,48.2043,40951.0
2018-09-17 13:40:00,61.25,61.31,61.24,61.3,39313.0,48.2043,48.2515,48.1964,48.2437,39313.0
2018-09-17 13:50:00,61.3,61.32,61.28,61.29,30627.0,48.2437,48.2594,48.2279,48.2358,30627.0
2018-09-17 14:00:00,61.3,61.33,61.26,61.26,56135.0,48.2437,48.2673,48.2122,48.2122,56135.0
2018-09-17 14:10:00,61.27,61.34,61.26,61.32,72772.0,48.2201,48.2751,48.2122,48.2594,72772.0
2018-09-17 14:20:00,61.33,61.37,61.32,61.36,60473.0,48.2673,48.2988,48.2594,48.2909,60473.0
2018-09-17 14:30:00,61.37,61.38,61.36,61.38,54489.0,48.2988,48.3066,48.2909,48.3066,54489.0
2018-09-17 14:40:00,61.38,61.42,61.37,61.41,93411.0,48.3066,48.3381,48.2988,48.3302,93411.0
2018-09-17 14:50:00,61.41,61.5,61.4,61.45,111575.0,48.3302,48.4011,48.3224,48.3617,111575.0
2018-09-17 15:00:00,61.45,61.47,61.42,61.44,96411.0,48.3617,48.3775,48.3381,48.3538,96411.0
2018-09-17 15:10:00,61.45,61.47,61.43,61.44,76469.0,48.3617,48.3775,48.346,48.3538,76469.0
2018-09-17 15:20:00,61.44,61.45,61.34,61.35,147740.0,48.3538,48.3617,48.2751,48.283,147740.0
2018-09-17 15:30:00,61.35,61.35,61.24,61.25,144566.0,48.283,48.283,48.1964,48.2043,144566.0
2018-09-17 15:40:00,61.25,61.36,61.23,61.36,165149.0,48.2043,48.2909,48.1886,48.2909,165149.0
2018-09-17 15:50:00,61.35,61.36,61.24,61.32,400682.0,48.283,48.2909,48.1964,48.2594,400682.0
2018-09-18 09:30:00,61.18,61.42,61.13,61.24,94708.0,48.1492,48.3381,48.1099,48.1964,94708.0
2018-09-18 09:40:00,61.24,61.38,61.22,61.37,85773.0,48.1964,48.3066,48.1807,48.2988,85773.0
2018-09-18 09:50:00,61.38,61.41,61.29,61.36,79122.0,48.3066,48.3302,48.2358,48.2909,79122.0
2018-09-18 10:00:00,61.36,61.48,61.24,61.39,141976.0,48.2909,48.3853,48.1964,48.3145,141976.0
2018-09-18 10:10:00,61.39,61.39,61.3,61.32,72537.0,48.3145,48.3145,48.2437,48.2594,72537.0
2018-09-18 10:20:00,61.32,61.39,61.25,61.37,61259.0,48.2594,48.3145,48.2043,48.2988,61259.0
2018-09-18 10:30:00,61.38,61.39,61.3,61.33,41360.0,48.3066,48.3145,48.2437,48.2673,41360.0
2018-09-18 10:40:00,61.32,61.35,61.26,61.31,94334.0,48.2594,48.283,48.2122,48.2515,94334.0
2018-09-18 10:50:00,61.3,61.36,61.22,61.27,77506.0,48.2437,48.2909,48.1807,48.2201,77506.0
2018-09-18 11:00:00,61.28,61.39,61.28,61.39,57188.0,48.2279,48.3145,48.2279,48.3145,57188.0
2018-09-18 11:10:00,61.39,61.4,61.3,61.36,43617.0,48.3145,48.3224,48.2437,48.2909,43617.0
2018-09-18 11:20:00,61.35,61.41,61.33,61.38,45275.0,48.283,48.3302,48.2673,48.3066,45275.0
2018-09-18 11:30:00,61.38,61.38,61.33,61.36,27423.0,48.3066,48.3066,48.2673,48.2909,27423.0
2018-09-18 11:40:00,61.36,61.43,61.35,61.4,34091.0,48.2909,48.346,48.283,48.3224,34091.0
2018-09-18 11:50:00,61.4,61.46,61.38,61.43,35050.0,48.3224,48.3696,48.3066,48.346,35050.0
2018-09-18 12:00:00,61.44,61.54,61.44,61.49,59097.0,48.3538,48.4325,48.3538,48.3932,59097.0
2018-09-18 12:10:00,61.48,61.55,61.46,61.55,30581.0,48.3853,48.4404,48.3696,48.4404,30581.0
2018-09-18 12:20:00,61.55,61.57,61.5,61.51,25683.0,48.4404,48.4562,48.4011,48.4089,25683.0
2018-09-18 12:30:00,61.51,61.54,61.49,61.5,24265.0,48.4089,48.4325,48.3932,48.4011,24265.0
2018-09-18 12:40:00,61.5,61.54,61.47,61.54,53506.0,48.4011,48.4325,48.3775,48.4325,53506.0
2018-09-18 12:50:00,61.54,61.54,61.51,61.53,35180.0,48.4325,48.4325,48.4089,48.4247,35180.0
2018-09-18 13:00:00,61.53,61.57,61.52,61.56,39182.0,48.4247,48.4562,48.4168,48.4483,39182.0
2018-09-18 13:10:00,61.56,61.62,61.56,61.61,34125.0,48.4483,48.4955,48.4483,48.4876,34125.0
2018-09-18 13:20:00,61.61,61.66,61.59,61.59,42696.0,48.4876,48.527,48.4719,48.4719,42696.0
2018-09-18 13:30:00,61.59,61.63,61.56,61.58,123604.0,48.4719,48.5034,48.4483,48.464,123604.0
2018-09-18 13:40:00,61.57,61.62,61.54,61.6,56739.0,48.4562,48.4955,48.4325,48.4798,56739.0
2018-09-18 13:50:00,61.61,61.62,61.57,61.59,26618.0,48.4876,48.4955,48.4562,48.4719,26618.0
2018-09-18 14:00:00,61.58,61.59,61.53,61.56,39920.0,48.464,48.4719,48.4247,48.4483,39920.0
2018-09-18 14:10:00,61.56,61.57,61.53,61.55,33468.0,48.4483,48.4562,48.4247,48.4404,33468.0
2018-09-18 14:20:00,61.55,61.57,61.52,61.54,51951.0,48.4404,48.4562,48.4168,48.4325,51951.0
2018-09-18 14:30:00,61.54,61.56,61.52,61.55,45063.0,48.4325,48.4483,48.4168,48.4404,45063.0
2018-09-18 14:40:00,61.55,61.56,61.48,61.53,48118.0,48.4404,48.4483,48.3853,48.4247,48118.0
2018-09-18 14:50:00,61.52,61.53,61.43,61.45,35923.0,48.4168,48.4247,48.346,48.3617,35923.0
2018-09-18 15:00:00,61.45,61.49,61.43,61.48,36103.0,48.3617,48.3932,48.346,48.3853,36103.0
2018-09-18 15:10:00,61.47,61.54,61.46,61.52,66860.0,48.3775,48.4325,48.3696,48.4168,66860.0
2018-09-18 15:20:00,61.52,61.57,61.51,61.53,82191.0,48.4168,48.4562,48.4089,48.4247,82191.0
2018-09-18 15:30:00,61.54,61.6,61.53,61.58,97917.0,48.4325,48.4798,48.4247,48.464,97917.0
2018-09-18 15:40:00,61.58,61.63,61.45,61.47,118447.0,48.464,48.5034,48.3617,48.3775,118447.0
2018-09-18 15:50:00,61.46,61.55,61.46,61.48,331171.0,48.3696,48.4404,48.3696,48.3853,331171.0
2018-09-19 09:30:00,61.54,62.24,61.53,61.68,329042.0,48.4325,48.9834,48.4247,48.5427,329042.0
2018-09-19 09:40:00,61.68,61.74,61.52,61.59,70567.0,48.5427,48.5899,48.4168,48.4719,70567.0
2018-09-19 09:50:00,61.59,61.72,61.55,61.7,71131.0,48.4719,48.5742,48.4404,48.5585,71131.0
2018-09-19 10:00:00,61.72,61.9,61.7,61.74,177840.0,48.5742,48.7159,48.5585,48.5899,177840.0
2018-09-19 10:10:00,61.75,61.83,61.7,61.81,61457.0,48.5978,48.6608,48.5585,48.645,61457.0
2018-09-19 10:20:00,61.8,61.84,61.67,61.68,55517.0,48.6372,48.6686,48.5349,48.5427,55517.0
2018-09-19 10:30:00,61.67,61.68,61.39,61.47,70000.0,48.5349,48.5427,48.3145,48.3775,70000.0
2018-09-19 10:40:00,61.47,61.47,61.3,61.32,95426.0,48.3775,48.3775,48.2437,48.2594,95426.0
2018-09-19 10:50:00,61.31,61.48,61.29,61.36,83752.0,48.2515,48.3853,48.2358,48.2909,83752.0
2018-09-19 11:00:00,61.36,61.43,61.3,61.4,37578.0,48.2909,48.346,48.2437,48.3224,37578.0
2018-09-19 11:10:00,61.41,61.41,61.36,61.37,28766.0,48.3302,48.3302,48.2909,48.2988,28766.0
2018-09-19 11:20:00,61.38,61.39,61.34,61.37,32193.0,48.3066,48.3145,48.2751,48.2988,32193.0
2018-09-19 11:30:00,61.36,61.4,61.34,61.37,37583.0,48.2909,48.3224,48.2751,48.2988,37583.0
2018-09-19 11:40:00,61.38,61.48,61.35,61.46,52538.0,48.3066,48.3853,48.283,48.3696,52538.0
2018-09-19 11:50:00,61.46,61.46,61.37,61.39,43340.0,48.3696,48.3696,48.2988,48.3145,43340.0
2018-09-19 12:00:00,61.38,61.4,61.31,61.32,36179.0,48.3066,48.3224,48.2515,48.2594,36179.0
2018-09-19 12:10:00,61.32,61.32,61.23,61.23,40886.0,48.2594,48.2594,48.1886,48.1886,40886.0
2018-09-19 12:20:00,61.23,61.29,61.23,61.26,47063.0,48.1886,48.2358,48.1886,48.2122,47063.0
2018-09-19 12:30:00,61.26,61.32,61.26,61.28,38031.0,48.2122,48.2594,48.2122,48.2279,38031.0
2018-09-19 12:40:00,61.28,61.28,60.96,61.0,363262.0,48.2279,48.2279,47.9761,48.0076,363262.0
2018-09-19 12:50:00,61.0,61.01,60.89,60.96,61737.0,48.0076,48.0154,47.921,47.9761,61737.0
2018-09-19 13:00:00,60.94,60.99,60.93,60.98,49333.0,47.9603,47.9997,47.9525,47.9918,49333.0
2018-09-19 13:10:00,60.98,61.06,60.83,60.88,337242.0,47.9918,48.0548,47.8738,47.9131,337242.0
2018-09-19 13:20:00,60.9,60.93,60.84,60.85,41275.0,47.9289,47.9525,47.8816,47.8895,41275.0
2018-09-19 13:30:00,60.86,60.86,60.74,60.77,71933.0,47.8974,47.8974,47.8029,47.8265,71933.0
2018-09-19 13:40:00,60.77,60.84,60.67,60.69,111617.0,47.8265,47.8816,47.7478,47.7636,111617.0
2018-09-19 13:50:00,60.68,60.75,60.59,60.72,62434.0,47.7557,47.8108,47.6849,47.7872,62434.0
2018-09-19 14:00:00,60.72,60.77,60.68,60.77,42151.0,47.7872,47.8265,47.7557,47.8265,42151.0
2018-09-19 14:10:00,60.77,60.9,60.76,60.88,50427.0,47.8265,47.9289,47.8187,47.9131,50427.0
2018-09-19 14:20:00,60.88,60.92,60.83,60.84,40561.0,47.9131,47.9446,47.8738,47.8816,40561.0
2018-09-19 14:30:00,60.85,60.88,60.85,60.87,19500.0,47.8895,47.9131,47.8895,47.9052,19500.0
2018-09-19 14:40:00,60.87,60.91,60.86,60.91,35066.0,47.9052,47.9367,47.8974,47.9367,35066.0
2018-09-19 14:50:00,60.91,60.92,60.78,60.79,79521.0,47.9367,47.9446,47.8344,47.8423,79521.0
2018-09-19 15:00:00,60.79,60.83,60.78,60.79,53806.0,47.8423,47.8738,47.8344,47.8423,53806.0
2018-09-19 15:10:00,60.79,60.81,60.77,60.79,59830.0,47.8423,47.858,47.8265,47.8423,59830.0
2018-09-19 15:20:00,60.78,60.79,60.74,60.77,72305.0,47.8344,47.8423,47.8029,47.8265,72305.0
2018-09-19 15:30:00,60.77,60.78,60.71,60.73,105168.0,47.8265,47.8344,47.7793,47.7951,105168.0
2018-09-19 15:40:00,60.73,60.82,60.71,60.82,103755.0,47.7951,47.8659,47.7793,47.8659,103755.0
2018-09-19 15:50:00,60.82,60.83,60.75,60.8,391804.0,47.8659,47.8738,47.8108,47.8502,391804.0
2018-09-20 09:30:00,60.83,61.01,60.82,61.0,94583.0,47.8738,48.0154,47.8659,48.0076,94583.0
2018-09-20 09:40:00,60.99,61.14,60.93,61.08,68115.0,47.9997,48.1177,47.9525,48.0705,68115.0
2018-09-20 09:50:00,61.07,61.11,60.95,61.1,34534.0,48.0626,48.0941,47.9682,48.0863,34534.0
2018-09-20 10:00:00,61.11,61.16,60.98,61.15,56015.0,48.0941,48.1335,47.9918,48.1256,56015.0
2018-09-20 10:10:00,61.15,61.35,61.14,61.33,80647.0,48.1256,48.283,48.1177,48.2673,80647.0
2018-09-20 10:20:00,61.33,61.46,61.31,61.44,102686.0,48.2673,48.3696,48.2515,48.3538,102686.0
2018-09-20 10:30:00,61.44,61.46,61.4,61.43,126610.0,48.3538,48.3696,48.3224,48.346,126610.0
2018-09-20 10:40:00,61.43,61.44,61.33,61.36,40101.0,48.346,48.3538,48.2673,48.2909,40101.0
2018-09-20 10:50:00,61.36,61.42,61.35,61.41,27813.0,48.2909,48.3381,48.283,48.3302,27813.0
2018-09-20 11:00:00,61.41,61.44,61.4,61.42,41874.0,48.3302,48.3538,48.3224,48.3381,41874.0
2018-09-20 11:10:00,61.42,61.58,61.41,61.56,94400.0,48.3381,48.464,48.3302,48.4483,94400.0
2018-09-20 11:20:00,61.57,61.67,61.57,61.65,62004.0,48.4562,48.5349,48.4562,48.5191,62004.0
2018-09-20 11:30:00,61.65,61.66,61.57,61.59,80524.0,48.5191,48.527,48.4562,48.4719,80524.0
2018-09-20 11:40:00,61.59,61.6,61.53,61.54,49861.0,48.4719,48.4798,48.4247,48.4325,49861.0
2018-09-20 11:50:00,61.55,61.56,61.46,61.52,43591.0,48.4404,48.4483,48.3696,48.4168,43591.0
2018-09-20 12:00:00,61.52,61.59,61.51,61.58,54321.0,48.4168,48.4719,48.4089,48.464,54321.0
2018-09-20 12:10:00,61.58,61.59,61.5,61.53,52745.0,48.464,48.4719,48.4011,48.4247,52745.0
2018-09-20 12:20:00,61.52,61.57,61.52,61.54,131767.0,48.4168,48.4562,48.4168,48.4325,131767.0
2018-09-20 12:30:00,61.53,61.57,61.52,61.57,56209.0,48.4247,48.4562,48.4168,48.4562,56209.0
2018-09-20 12:40:00,61.56,61.6,61.55,61.6,27286.0,48.4483,48.4798,48.4404,48.4798,27286.0
2018-09-20 12:50:00,61.59,61.6,61.57,61.58,21912.0,48.4719,48.4798,48.4562,48.464,21912.0
2018-09-20 13:00:00,61.58,61.64,61.57,61.61,44926.0,48.464,48.5112,48.4562,48.4876,44926.0
2018-09-20 13:10:00,61.6,61.61,61.5,61.59,107531.0,48.4798,48.4876,48.4011,48.4719,107531.0
2018-09-20 13:20:00,61.59,61.68,61.59,61.68,40478.0,48.4719,48.5427,48.4719,48.5427,40478.0
2018-09-20 13:30:00,61.68,61.82,61.66,61.82,78173.0,48.5427,48.6529,48.527,48.6529,78173.0
2018-09-20 13:40:00,61.82,61.89,61.81,61.89,74149.0,48.6529,48.708,48.645,48.708,74149.0
2018-09-20 13:50:00,61.88,61.89,61.78,61.82,35060.0,48.7001,48.708,48.6214,48.6529,35060.0
2018-09-20 14:00:00,61.83,61.88,61.81,61.88,35067.0,48.6608,48.7001,48.645,48.7001,35067.0
2018-09-20 14:10:00,61.88,61.93,61.87,61.92,49496.0,48.7001,48.7395,48.6923,48.7316,49496.0
2018-09-20 14:20:00,61.92,61.95,61.9,61.92,42338.0,48.7316,48.7552,48.7159,48.7316,42338.0
2018-09-20 14:30:00,61.91,61.91,61.83,61.86,99202.0,48.7237,48.7237,48.6608,48.6844,99202.0
2018-09-20 14:40:00,61.85,61.86,61.78,61.84,58286.0,48.6765,48.6844,48.6214,48.6686,58286.0
2018-09-20 14:50:00,61.84,61.86,61.81,61.86,42958.0,48.6686,48.6844,48.645,48.6844,42958.0
2018-09-20 15:00:00,61.86,61.88,61.8,61.82,91345.0,48.6844,48.7001,48.6372,48.6529,91345.0
2018-09-20 15:10:00,61.81,61.85,61.81,61.83,74566.0,48.645,48.6765,48.645,48.6608,74566.0
2018-09-20 15:20:00,61.83,61.85,61.75,61.82,96496.0,48.6608,48.6765,48.5978,48.6529,96496.0
2018-09-20 15:30:00,61.82,61.82,61.75,61.77,121666.0,48.6529,48.6529,48.5978,48.6136,121666.0
2018-09-20 15:40:00,61.78,61.85,61.76,61.79,215420.0,48.6214,48.6765,48.6057,48.6293,215420.0
2018-09-20 15:50:00,61.79,61.81,61.67,61.75,837312.0,48.6293,48.645,48.5349,48.5978,837312.0
2018-09-21 09:30:00,61.87,61.98,61.75,61.79,1780834.0,48.6923,48.7788,48.5978,48.6293,1780834.0
2018-09-21 09:40:00,61.79,61.9,61.75,61.87,94678.0,48.6293,48.7159,48.5978,48.6923,94678.0
2018-09-21 09:50:00,61.87,61.97,61.81,61.9,88107.0,48.6923,48.771,48.645,48.7159,88107.0
2018-09-21 10:00:00,61.89,61.98,61.83,61.98,93124.0,48.708,48.7788,48.6608,48.7788,93124.0
2018-09-21 10:10:00,61.98,62.13,61.96,62.01,88756.0,48.7788,48.8969,48.7631,48.8024,88756.0
2018-09-21 10:20:00,62.02,62.17,61.99,62.16,49431.0,48.8103,48.9284,48.7867,48.9205,49431.0
2018-09-21 10:30:00,62.17,62.22,62.14,62.21,36336.0,48.9284,48.9677,48.9047,48.9598,36336.0
2018-09-21 10:40:00,62.22,62.35,62.2,62.27,99260.0,48.9677,49.07,48.952,49.0071,99260.0
2018-09-21 10:50:00,62.27,62.39,62.26,62.37,92201.0,49.0071,49.1015,48.9992,49.0858,92201.0
2018-09-21 11:00:00,62.37,62.49,62.34,62.47,140998.0,49.0858,49.1802,49.0621,49.1645,140998.0
2018-09-21 11:10:00,62.47,62.57,62.45,62.46,223209.0,49.1645,49.2432,49.1487,49.1566,223209.0
2018-09-21 11:20:00,62.46,62.47,62.36,62.46,93830.0,49.1566,49.1645,49.0779,49.1566,93830.0
2018-09-21 11:30:00,62.46,62.55,62.45,62.47,115772.0,49.1566,49.2274,49.1487,49.1645,115772.0
2018-09-21 11:40:00,62.47,62.56,62.47,62.52,71843.0,49.1645,49.2353,49.1645,49.2038,71843.0
2018-09-21 11:50:00,62.52,62.62,62.5,62.61,67731.0,49.2038,49.2825,49.1881,49.2746,67731.0
2018-09-21 12:00:00,62.6,62.6,62.52,62.54,39129.0,49.2668,49.2668,49.2038,49.2196,39129.0
2018-09-21 12:10:00,62.54,62.55,62.42,62.45,55150.0,49.2196,49.2274,49.1251,49.1487,55150.0
2018-09-21 12:20:00,62.45,62.47,62.38,62.42,48309.0,49.1487,49.1645,49.0936,49.1251,48309.0
2018-09-21 12:30:00,62.42,62.43,62.31,62.33,76695.0,49.1251,49.133,49.0385,49.0543,76695.0
2018-09-21 12:40:00,62.33,62.36,62.31,62.35,41272.0,49.0543,49.0779,49.0385,49.07,41272.0
2018-09-21 12:50:00,62.36,62.4,62.33,62.35,29395.0,49.0779,49.1094,49.0543,49.07,29395.0
2018-09-21 13:00:00,62.34,62.36,62.32,62.33,32764.0,49.0621,49.0779,49.0464,49.0543,32764.0
2018-09-21 13:10:00,62.33,62.37,62.33,62.36,26966.0,49.0543,49.0858,49.0543,49.0779,26966.0
2018-09-21 13:20:00,62.36,62.4,62.33,62.34,80147.0,49.0779,49.1094,49.0543,49.0621,80147.0
2018-09-21 13:30:00,62.34,62.34,62.27,62.28,61680.0,49.0621,49.0621,49.0071,49.0149,61680.0
2018-09-21 13:40:00,62.28,62.31,62.27,62.3,24085.0,49.0149,49.0385,49.0071,49.0307,24085.0
2018-09-21 13:50:00,62.3,62.38,62.28,62.38,48688.0,49.0307,49.0936,49.0149,49.0936,48688.0
2018-09-21 14:00:00,62.38,62.39,62.35,62.36,80694.0,49.0936,49.1015,49.07,49.0779,80694.0
2018-09-21 14:10:00,62.36,62.38,62.33,62.38,59760.0,49.0779,49.0936,49.0543,49.0936,59760.0
2018-09-21 14:20:00,62.37,62.46,62.37,62.46,67075.0,49.0858,49.1566,49.0858,49.1566,67075.0
2018-09-21 14:30:00,62.47,62.49,62.42,62.49,60748.0,49.1645,49.1802,49.1251,49.1802,60748.0
2018-09-21 14:40:00,62.49,62.49,62.44,62.45,78539.0,49.1802,49.1802,49.1409,49.1487,78539.0
2018-09-21 14:50:00,62.44,62.49,62.43,62.46,80550.0,49.1409,49.1802,49.133,49.1566,80550.0
2018-09-21 15:00:00,62.47,62.49,62.44,62.48,84959.0,49.1645,49.1802,49.1409,49.1723,84959.0
2018-09-21 15:10:00,62.48,62.5,62.44,62.44,79420.0,49.1723,49.1881,49.1409,49.1409,79420.0
2018-09-21 15:20:00,62.45,62.47,62.43,62.43,88806.0,49.1487,49.1645,49.133,49.133,88806.0
2018-09-21 15:30:00,62.44,62.45,62.4,62.4,192145.0,49.1409,49.1487,49.1094,49.1094,192145.0
2018-09-21 15:40:00,62.41,62.46,62.39,62.41,235046.0,49.1172,49.1566,49.1015,49.1172,235046.0
2018-09-21 15:50:00,62.42,62.45,62.23,62.25,760077.0,49.1251,49.1487,48.9756,48.9913,760077.0
2018-09-24 09:30:00,61.99,62.26,61.9,62.19,95856.0,48.7867,48.9992,48.7159,48.9441,95856.0
2018-09-24 09:40:00,62.2,62.29,62.14,62.16,40257.0,48.952,49.0228,48.9047,48.9205,40257.0
2018-09-24 09:50:00,62.16,62.19,62.13,62.14,75525.0,48.9205,48.9441,48.8969,48.9047,75525.0
2018-09-24 10:00:00,62.13,62.13,61.95,61.96,75407.0,48.8969,48.8969,48.7552,48.7631,75407.0
2018-09-24 10:10:00,61.95,61.99,61.89,61.91,63907.0,48.7552,48.7867,48.708,48.7237,63907.0
2018-09-24 10:20:00,61.91,61.96,61.66,61.68,66345.0,48.7237,48.7631,48.527,48.5427,66345.0
2018-09-24 10:30:00,61.67,61.7,61.58,61.63,79816.0,48.5349,48.5585,48.464,48.5034,79816.0
2018-09-24 10:40:00,61.64,61.73,61.56,61.66,94727.0,48.5112,48.5821,48.4483,48.527,94727.0
2018-09-24 10:50:00,61.67,61.68,61.58,61.62,83565.0,48.5349,48.5427,48.464,48.4955,83565.0
2018-09-24 11:00:00,61.62,61.64,61.51,61.61,80616.0,48.4955,48.5112,48.4089,48.4876,80616.0
2018-09-24 11:10:00,61.61,61.63,61.53,61.6,49713.0,48.4876,48.5034,48.4247,48.4798,49713.0
2018-09-24 11:20:00,61.6,61.69,61.57,61.63,69465.0,48.4798,48.5506,48.4562,48.5034,69465.0
2018-09-24 11:30:00,61.64,61.68,61.58,61.62,56207.0,48.5112,48.5427,48.464,48.4955,56207.0
2018-09-24 11:40:00,61.62,61.65,61.55,61.59,41429.0,48.4955,48.5191,48.4404,48.4719,41429.0
2018-09-24 11:50:00,61.59,61.67,61.58,61.59,43085.0,48.4719,48.5349,48.464,48.4719,43085.0
2018-09-24 12:00:00,61.59,61.65,61.57,61.62,36054.0,48.4719,48.5191,48.4562,48.4955,36054.0
2018-09-24 12:10:00,61.63,61.64,61.54,61.56,42702.0,48.5034,48.5112,48.4325,48.4483,42702.0
2018-09-24 12:20:00,61.55,61.57,61.48,61.49,63527.0,48.4404,48.4562,48.3853,48.3932,63527.0
2018-09-24 12:30:00,61.49,61.5,61.4,61.41,64424.0,48.3932,48.4011,48.3224,48.3302,64424.0
2018-09-24 12:40:00,61.42,61.49,61.39,61.45,41695.0,48.3381,48.3932,48.3145,48.3617,41695.0
2018-09-24 12:50:00,61.45,61.51,61.41,61.47,88752.0,48.3617,48.4089,48.3302,48.3775,88752.0
2018-09-24 13:00:00,61.48,61.48,61.36,61.41,60061.0,48.3853,48.3853,48.2909,48.3302,60061.0
2018-09-24 13:10:00,61.4,61.42,61.35,61.37,40191.0,48.3224,48.3381,48.283,48.2988,40191.0
2018-09-24 13:20:00,61.36,61.39,61.29,61.3,39953.0,48.2909,48.3145,48.2358,48.2437,39953.0
2018-09-24 13:30:00,61.3,61.36,61.27,61.36,40647.0,48.2437,48.2909,48.2201,48.2909,40647.0
2018-09-24 13:40:00,61.36,61.48,61.35,61.43,38488.0,48.2909,48.3853,48.283,48.346,38488.0
2018-09-24 13:50:00,61.43,61.48,61.39,61.39,65182.0,48.346,48.3853,48.3145,48.3145,65182.0
2018-09-24 14:00:00,61.4,61.42,61.36,61.39,34195.0,48.3224,48.3381,48.2909,48.3145,34195.0
2018-09-24 14:10:00,61.4,61.43,61.38,61.43,47307.0,48.3224,48.346,48.3066,48.346,47307.0
2018-09-24 14:20:00,61.42,61.44,61.39,61.39,47791.0,48.3381,48.3538,48.3145,48.3145,47791.0
2018-09-24 14:30:00,61.4,61.48,61.39,61.47,59174.0,48.3224,48.3853,48.3145,48.3775,59174.0
2018-09-24 14:40:00,61.48,61.52,61.41,61.43,41112.0,48.3853,48.4168,48.3302,48.346,41112.0
2018-09-24 14:50:00,61.43,61.47,61.39,61.43,50946.0,48.346,48.3775,48.3145,48.346,50946.0
2018-09-24 15:00:00,61.42,61.46,61.41,61.46,69337.0,48.3381,48.3696,48.3302,48.3696,69337.0
2018-09-24 15:10:00,61.45,61.5,61.43,61.5,63190.0,48.3617,48.4011,48.346,48.4011,63190.0
2018-09-24 15:20:00,61.5,61.56,61.48,61.55,74951.0,48.4011,48.4483,48.3853,48.4404,74951.0
2018-09-24 15:30:00,61.55,61.6,61.52,61.57,82634.0,48.4404,48.4798,48.4168,48.4562,82634.0
2018-09-24 15:40:00,61.58,61.64,61.54,61.64,120287.0,48.464,48.5112,48.4325,48.5112,120287.0
2018-09-24 15:50:00,61.64,61.65,61.58,61.58,330132.0,48.5112,48.5191,48.464,48.464,330132.0
2018-09-25 09:30:00,61.82,62.43,61.82,62.17,344595.0,48.6529,49.133,48.6529,48.9284,344595.0
2018-09-25 09:40:00,62.18,62.42,62.11,62.36,72912.0,48.9362,49.1251,48.8811,49.0779,72912.0
2018-09-25 09:50:00,62.36,62.36,62.23,62.24,140345.0,49.0779,49.0779,48.9756,48.9834,140345.0
2018-09-25 10:00:00,62.25,62.27,62.1,62.12,127143.0,48.9913,49.0071,48.8733,48.889,127143.0
2018-09-25 10:10:00,62.12,62.14,62.04,62.12,191376.0,48.889,48.9047,48.826,48.889,191376.0
2018-09-25 10:20:00,62.11,62.24,62.06,62.18,426921.0,48.8811,48.9834,48.8418,48.9362,426921.0
2018-09-25 10:30:00,62.18,62.4,62.09,62.28,472037.0,48.9362,49.1094,48.8654,49.0149,472037.0
2018-09-25 10:40:00,62.28,62.45,62.22,62.44,355214.0,49.0149,49.1487,48.9677,49.1409,355214.0
2018-09-25 10:50:00,62.43,62.46,62.32,62.33,149108.0,49.133,49.1566,49.0464,49.0543,149108.0
2018-09-25 11:00:00,62.33,62.4,62.3,62.34,249930.0,49.0543,49.1094,49.0307,49.0621,249930.0
2018-09-25 11:10:00,62.34,62.5,62.3,62.49,235667.0,49.0621,49.1881,49.0307,49.1802,235667.0
2018-09-25 11:20:00,62.49,62.51,62.42,62.45,156976.0,49.1802,49.1959,49.1251,49.1487,156976.0
2018-09-25 11:30:00,62.45,62.52,62.42,62.46,219140.0,49.1487,49.2038,49.1251,49.1566,219140.0
2018-09-25 11:40:00,62.46,62.49,62.36,62.36,119591.0,49.1566,49.1802,49.0779,49.0779,119591.0
2018-09-25 11:50:00,62.36,62.43,62.33,62.33,110177.0,49.0779,49.133,49.0543,49.0543,110177.0
2018-09-25 12:00:00,62.34,62.43,62.33,62.41,103947.0,49.0621,49.133,49.0543,49.1172,103947.0
2018-09-25 12:10:00,62.41,62.42,62.36,62.37,58558.0,49.1172,49.1251,49.0779,49.0858,58558.0
2018-09-25 12:20:00,62.37,62.39,62.34,62.38,67077.0,49.0858,49.1015,49.0621,49.0936,67077.0
2018-09-25 12:30:00,62.39,62.42,62.36,62.38,44472.0,49.1015,49.1251,49.0779,49.0936,44472.0
2018-09-25 12:40:00,62.38,62.41,62.3,62.31,70887.0,49.0936,49.1172,49.0307,49.0385,70887.0
2018-09-25 12:50:00,62.3,62.33,62.28,62.3,83741.0,49.0307,49.0543,49.0149,49.0307,83741.0
2018-09-25 13:00:00,62.29,62.31,62.19,62.21,53750.0,49.0228,49.0385,48.9441,48.9598,53750.0
2018-09-25 13:10:00,62.21,62.24,62.2,62.23,99377.0,48.9598,48.9834,48.952,48.9756,99377.0
2018-09-25 13:20:00,62.23,62.24,62.2,62.2,53019.0,48.9756,48.9834,48.952,48.952,53019.0
2018-09-25 13:30:00,62.2,62.2,62.16,62.19,28014.0,48.952,48.952,48.9205,48.9441,28014.0
2018-09-25 13:40:00,62.19,62.19,62.11,62.14,31339.0,48.9441,48.9441,48.8811,48.9047,31339.0
2018-09-25 13:50:00,62.14,62.16,62.11,62.12,40916.0,48.9047,48.9205,48.8811,48.889,40916.0
2018-09-25 14:00:00,62.13,62.14,62.09,62.09,54561.0,48.8969,48.9047,48.8654,48.8654,54561.0
2018-09-25 14:10:00,62.09,62.13,62.09,62.13,112771.0,48.8654,48.8969,48.8654,48.8969,112771.0
2018-09-25 14:20:00,62.13,62.15,62.05,62.07,47634.0,48.8969,48.9126,48.8339,48.8497,47634.0
2018-09-25 14:30:00,62.07,62.08,62.0,62.03,42909.0,48.8497,48.8575,48.7946,48.8182,42909.0
2018-09-25 14:40:00,62.03,62.03,61.99,62.0,49816.0,48.8182,48.8182,48.7867,48.7946,49816.0
2018-09-25 14:50:00,62.0,62.02,61.96,61.97,32066.0,48.7946,48.8103,48.7631,48.771,32066.0
2018-09-25 15:00:00,61.98,61.99,61.93,61.97,39785.0,48.7788,48.7867,48.7395,48.771,39785.0
2018-09-25 15:10:00,61.97,61.97,61.9,61.91,63629.0,48.771,48.771,48.7159,48.7237,63629.0
2018-09-25 15:20:00,61.91,61.92,61.8,61.83,74069.0,48.7237,48.7316,48.6372,48.6608,74069.0
2018-09-25 15:30:00,61.82,61.89,61.82,61.86,86729.0,48.6529,48.708,48.6529,48.6844,86729.0
2018-09-25 15:40:00,61.86,61.86,61.79,61.82,105700.0,48.6844,48.6844,48.6293,48.6529,105700.0
2018-09-25 15:50:00,61.81,61.84,61.73,61.83,291164.0,48.645,48.6686,48.5821,48.6608,291164.0
2018-09-26 09:30:00,61.88,62.27,61.84,62.21,190465.0,48.7001,49.0071,48.6686,48.9598,190465.0
2018-09-26 09:40:00,62.22,62.38,62.13,62.2,244418.0,48.9677,49.0936,48.8969,48.952,244418.0
2018-09-26 09:50:00,62.2,62.25,62.15,62.2,78747.0,48.952,48.9913,48.9126,48.952,78747.0
2018-09-26 10:00:00,62.2,62.23,62.1,62.1,39791.0,48.952,48.9756,48.8733,48.8733,39791.0
2018-09-26 10:10:00,62.09,62.09,61.95,62.04,85691.0,48.8654,48.8654,48.7552,48.826,85691.0
2018-09-26 10:20:00,62.04,62.05,61.87,61.92,65436.0,48.826,48.8339,48.6923,48.7316,65436.0
2018-09-26 10:30:00,61.91,61.92,61.84,61.87,75148.0,48.7237,48.7316,48.6686,48.6923,75148.0
2018-09-26 10:40:00,61.86,61.94,61.82,61.92,78238.0,48.6844,48.7473,48.6529,48.7316,78238.0
2018-09-26 10:50:00,61.92,61.94,61.89,61.93,88011.0,48.7316,48.7473,48.708,48.7395,88011.0
2018-09-26 11:00:00,61.93,61.95,61.87,61.89,95073.0,48.7395,48.7552,48.6923,48.708,95073.0
2018-09-26 11:10:00,61.9,61.93,61.85,61.86,97562.0,48.7159,48.7395,48.6765,48.6844,97562.0
2018-09-26 11:20:00,61.85,61.92,61.84,61.88,110952.0,48.6765,48.7316,48.6686,48.7001,110952.0
2018-09-26 11:30:00,61.89,61.92,61.86,61.87,62424.0,48.708,48.7316,48.6844,48.6923,62424.0
2018-09-26 11:40:00,61.86,61.88,61.81,61.82,51412.0,48.6844,48.7001,48.645,48.6529,51412.0
2018-09-26 11:50:00,61.82,61.98,61.81,61.97,74802.0,48.6529,48.7788,48.645,48.771,74802.0
2018-09-26 12:00:00,61.97,62.05,61.97,62.0,151318.0,48.771,48.8339,48.771,48.7946,151318.0
2018-09-26 12:10:00,61.99,62.05,61.99,62.02,164759.0,48.7867,48.8339,48.7867,48.8103,164759.0
2018-09-26 12:20:00,62.02,62.03,61.98,62.01,56007.0,48.8103,48.8182,48.7788,48.8024,56007.0
2018-09-26 12:30:00,62.0,62.05,62.0,62.01,123717.0,48.7946,48.8339,48.7946,48.8024,123717.0
2018-09-26 12:40:00,62.01,62.05,62.0,62.04,162372.0,48.8024,48.8339,48.7946,48.826,162372.0
2018-09-26 12:50:00,62.05,62.12,62.03,62.1,121482.0,48.8339,48.889,48.8182,48.8733,121482.0
2018-09-26 13:00:00,62.1,62.18,62.09,62.16,26222.0,48.8733,48.9362,48.8654,48.9205,26222.0
2018-09-26 13:10:00,62.16,62.2,62.15,62.19,26362.0,48.9205,48.952,48.9126,48.9441,26362.0
2018-09-26 13:20:00,62.18,62.21,62.13,62.19,113333.0,48.9362,48.9598,48.8969,48.9441,113333.0
2018-09-26 13:30:00,62.18,62.18,62.07,62.09,79475.0,48.9362,48.9362,48.8497,48.8654,79475.0
2018-09-26 13:40:00,62.09,62.12,62.07,62.08,42634.0,48.8654,48.889,48.8497,48.8575,42634.0
2018-09-26 13:50:00,62.09,62.19,62.08,62.15,121911.0,48.8654,48.9441,48.8575,48.9126,121911.0
2018-09-26 14:00:00,62.15,62.28,62.13,62.15,127273.0,48.9126,49.0149,48.8969,48.9126,127273.0
2018-09-26 14:10:00,62.16,62.2,62.1,62.1,86474.0,48.9205,48.952,48.8733,48.8733,86474.0
2018-09-26 14:20:00,62.1,62.17,62.1,62.15,56260.0,48.8733,48.9284,48.8733,48.9126,56260.0
2018-09-26 14:30:00,62.15,62.16,62.07,62.08,46935.0,48.9126,48.9205,48.8497,48.8575,46935.0
2018-09-26 14:40:00,62.07,62.1,62.03,62.05,36130.0,48.8497,48.8733,48.8182,48.8339,36130.0
2018-09-26 14:50:00,62.04,62.05,61.96,62.01,49371.0,48.826,48.8339,48.7631,48.8024,49371.0
2018-09-26 15:00:00,62.01,62.04,61.94,62.04,55140.0,48.8024,48.826,48.7473,48.826,55140.0
2018-09-26 15:10:00,62.03,62.06,62.01,62.05,42540.0,48.8182,48.8418,48.8024,48.8339,42540.0
2018-09-26 15:20:00,62.05,62.09,61.93,61.94,55846.0,48.8339,48.8654,48.7395,48.7473,55846.0
2018-09-26 15:30:00,61.93,61.96,61.77,61.81,109052.0,48.7395,48.7631,48.6136,48.645,109052.0
2018-09-26 15:40:00,61.81,61.81,61.51,61.59,252357.0,48.645,48.645,48.4089,48.4719,252357.0
2018-09-26 15:50:00,61.58,61.62,61.42,61.62,501985.0,48.464,48.4955,48.3381,48.4955,501985.0
2018-09-27 09:30:00,61.66,61.86,61.47,61.52,132531.0,48.527,48.6844,48.3775,48.4168,132531.0
2018-09-27 09:40:00,61.5,61.71,61.5,61.67,74325.0,48.4011,48.5663,48.4011,48.5349,74325.0
2018-09-27 09:50:00,61.67,61.79,61.67,61.76,57495.0,48.5349,48.6293,48.5349,48.6057,57495.0
2018-09-27 10:00:00,61.76,61.86,61.72,61.82,48122.0,48.6057,48.6844,48.5742,48.6529,48122.0
2018-09-27 10:10:00,61.83,61.91,61.81,61.91,32089.0,48.6608,48.7237,48.645,48.7237,32089.0
2018-09-27 10:20:00,61.91,61.99,61.9,61.94,50497.0,48.7237,48.7867,48.7159,48.7473,50497.0
2018-09-27 10:30:00,61.95,61.95,61.85,61.88,80181.0,48.7552,48.7552,48.6765,48.7001,80181.0
2018-09-27 10:40:00,61.88,61.91,61.81,61.84,43597.0,48.7001,48.7237,48.645,48.6686,43597.0
2018-09-27 10:50:00,61.83,61.89,61.8,61.87,73837.0,48.6608,48.708,48.6372,48.6923,73837.0
2018-09-27 11:00:00,61.86,61.86,61.76,61.81,91985.0,48.6844,48.6844,48.6057,48.645,91985.0
2018-09-27 11:10:00,61.82,61.82,61.74,61.81,61442.0,48.6529,48.6529,48.5899,48.645,61442.0
2018-09-27 11:20:00,61.8,61.85,61.79,61.79,100243.0,48.6372,48.6765,48.6293,48.6293,100243.0
2018-09-27 11:30:00,61.79,61.97,61.77,61.97,90510.0,48.6293,48.771,48.6136,48.771,90510.0
2018-09-27 11:40:00,61.96,62.06,61.96,62.06,63745.0,48.7631,48.8418,48.7631,48.8418,63745.0
2018-09-27 11:50:00,62.06,62.08,62.0,62.03,46700.0,48.8418,48.8575,48.7946,48.8182,46700.0
2018-09-27 12:00:00,62.03,62.04,61.97,61.98,99961.0,48.8182,48.826,48.771,48.7788,99961.0
2018-09-27 12:10:00,61.98,61.99,61.92,61.95,28289.0,48.7788,48.7867,48.7316,48.7552,28289.0
2018-09-27 12:20:00,61.94,61.98,61.92,61.95,28882.0,48.7473,48.7788,48.7316,48.7552,28882.0
2018-09-27 12:30:00,61.96,62.01,61.94,61.99,34311.0,48.7631,48.8024,48.7473,48.7867,34311.0
2018-09-27 12:40:00,61.99,62.02,61.98,62.01,18507.0,48.7867,48.8103,48.7788,48.8024,18507.0
2018-09-27 12:50:00,62.02,62.09,62.01,62.02,35973.0,48.8103,48.8654,48.8024,48.8103,35973.0
2018-09-27 13:00:00,62.02,62.03,61.96,61.97,27941.0,48.8103,48.8182,48.7631,48.771,27941.0
2018-09-27 13:10:00,61.97,61.99,61.93,61.94,93813.0,48.771,48.7867,48.7395,48.7473,93813.0
2018-09-27 13:20:00,61.95,61.96,61.88,61.92,43190.0,48.7552,48.7631,48.7001,48.7316,43190.0
2018-09-27 13:30:00,61.92,61.96,61.91,61.95,41509.0,48.7316,48.7631,48.7237,48.7552,41509.0
2018-09-27 13:40:00,61.95,61.95,61.89,61.92,18875.0,48.7552,48.7552,48.708,48.7316,18875.0
2018-09-27 13:50:00,61.92,61.93,61.89,61.92,43905.0,48.7316,48.7395,48.708,48.7316,43905.0
2018-09-27 14:00:00,61.92,61.95,61.86,61.91,26229.0,48.7316,48.7552,48.6844,48.7237,26229.0
2018-09-27 14:10:00,61.91,61.94,61.85,61.86,106568.0,48.7237,48.7473,48.6765,48.6844,106568.0
2018-09-27 14:20:00,61.85,61.91,61.85,61.89,71664.0,48.6765,48.7237,48.6765,48.708,71664.0
2018-09-27 14:30:00,61.89,61.91,61.85,61.89,51145.0,48.708,48.7237,48.6765,48.708,51145.0
2018-09-27 14:40:00,61.89,61.92,61.86,61.9,42017.0,48.708,48.7316,48.6844,48.7159,42017.0
2018-09-27 14:50:00,61.91,61.93,61.88,61.89,53549.0,48.7237,48.7395,48.7001,48.708,53549.0
2018-09-27 15:00:00,61.89,61.93,61.88,61.9,82122.0,48.708,48.7395,48.7001,48.7159,82122.0
2018-09-27 15:10:00,61.9,61.93,61.85,61.89,383053.0,48.7159,48.7395,48.6765,48.708,383053.0
2018-09-27 15:20:00,61.9,61.91,61.85,61.88,129489.0,48.7159,48.7237,48.6765,48.7001,129489.0
2018-09-27 15:30:00,61.87,61.89,61.82,61.84,170026.0,48.6923,48.708,48.6529,48.6686,170026.0
2018-09-27 15:40:00,61.83,61.93,61.82,61.91,372821.0,48.6608,48.7395,48.6529,48.7237,372821.0
2018-09-27 15:50:00,61.9,61.96,61.88,61.95,411272.0,48.7159,48.7631,48.7001,48.7552,411272.0
2018-09-28 09:30:00,61.91,62.08,61.8,61.84,72840.0,48.7237,48.8575,48.6372,48.6686,72840.0
2018-09-28 09:40:00,61.83,61.89,61.72,61.78,108452.0,48.6608,48.708,48.5742,48.6214,108452.0
2018-09-28 09:50:00,61.77,61.86,61.68,61.86,56070.0,48.6136,48.6844,48.5427,48.6844,56070.0
2018-09-28 10:00:00,61.85,61.87,61.78,61.82,28641.0,48.6765,48.6923,48.6214,48.6529,28641.0
2018-09-28 10:10:00,61.81,61.85,61.77,61.82,30406.0,48.645,48.6765,48.6136,48.6529,30406.0
2018-09-28 10:20:00,61.82,61.86,61.79,61.85,33127.0,48.6529,48.6844,48.6293,48.6765,33127.0
2018-09-28 10:30:00,61.84,61.91,61.83,61.9,57123.0,48.6686,48.7237,48.6608,48.7159,57123.0
2018-09-28 10:40:00,61.9,61.95,61.89,61.93,41815.0,48.7159,48.7552,48.708,48.7395,41815.0
2018-09-28 10:50:00,61.92,61.93,61.86,61.91,63702.0,48.7316,48.7395,48.6844,48.7237,63702.0
2018-09-28 11:00:00,61.91,61.99,61.91,61.95,40518.0,48.7237,48.7867,48.7237,48.7552,40518.0
2018-09-28 11:10:00,61.95,61.97,61.84,61.91,80470.0,48.7552,48.771,48.6686,48.7237,80470.0
2018-09-28 11:20:00,61.92,62.0,61.91,61.99,75719.0,48.7316,48.7946,48.7237,48.7867,75719.0
2018-09-28 11:30:00,61.99,62.04,61.98,61.99,76704.0,48.7867,48.826,48.7788,48.7867,76704.0
2018-09-28 11:40:00,61.98,62.04,61.95,61.96,168185.0,48.7788,48.826,48.7552,48.7631,168185.0
2018-09-28 11:50:00,61.96,61.98,61.88,61.89,57361.0,48.7631,48.7788,48.7001,48.708,57361.0
2018-09-28 12:00:00,61.89,61.91,61.86,61.9,22348.0,48.708,48.7237,48.6844,48.7159,22348.0
2018-09-28 12:10:00,61.9,61.97,61.89,61.93,38179.0,48.7159,48.771,48.708,48.7395,38179.0
2018-09-28 12:20:00,61.94,61.99,61.93,61.97,18897.0,48.7473,48.7867,48.7395,48.771,18897.0
2018-09-28 12:30:00,61.97,61.99,61.94,61.96,48367.0,48.771,48.7867,48.7473,48.7631,48367.0
2018-09-28 12:40:00,61.95,61.97,61.83,61.84,85899.0,48.7552,48.771,48.6608,48.6686,85899.0
2018-09-28 12:50:00,61.85,61.96,61.84,61.95,58508.0,48.6765,48.7631,48.6686,48.7552,58508.0
2018-09-28 13:00:00,61.95,62.01,61.93,61.98,78312.0,48.7552,48.8024,48.7395,48.7788,78312.0
2018-09-28 13:10:00,61.97,61.99,61.93,61.96,60373.0,48.771,48.7867,48.7395,48.7631,60373.0
2018-09-28 13:20:00,61.97,62.01,61.97,62.0,40872.0,48.771,48.8024,48.771,48.7946,40872.0
2018-09-28 13:30:00,62.0,62.08,62.0,62.06,23527.0,48.7946,48.8575,48.7946,48.8418,23527.0
2018-09-28 13:40:00,62.07,62.08,62.04,62.06,20699.0,48.8497,48.8575,48.826,48.8418,20699.0
2018-09-28 13:50:00,62.05,62.11,62.05,62.09,23959.0,48.8339,48.8811,48.8339,48.8654,23959.0
2018-09-28 14:00:00,62.08,62.11,62.02,62.04,29290.0,48.8575,48.8811,48.8103,48.826,29290.0
2018-09-28 14:10:00,62.03,62.07,62.0,62.05,60887.0,48.8182,48.8497,48.7946,48.8339,60887.0
2018-09-28 14:20:00,62.04,62.06,62.02,62.05,33522.0,48.826,48.8418,48.8103,48.8339,33522.0
2018-09-28 14:30:00,62.05,62.09,62.04,62.06,25077.0,48.8339,48.8654,48.826,48.8418,25077.0
2018-09-28 14:40:00,62.05,62.07,62.02,62.03,24784.0,48.8339,48.8497,48.8103,48.8182,24784.0
2018-09-28 14:50:00,62.02,62.05,62.0,62.02,34932.0,48.8103,48.8339,48.7946,48.8103,34932.0
2018-09-28 15:00:00,62.02,62.05,62.0,62.04,56839.0,48.8103,48.8339,48.7946,48.826,56839.0
2018-09-28 15:10:00,62.04,62.09,62.02,62.09,72939.0,48.826,48.8654,48.8103,48.8654,72939.0
2018-09-28 15:20:00,62.09,62.1,62.03,62.04,116499.0,48.8654,48.8733,48.8182,48.826,116499.0
2018-09-28 15:30:00,62.04,62.05,61.99,62.03,49980.0,48.826,48.8339,48.7867,48.8182,49980.0
2018-09-28 15:40:00,62.03,62.1,61.98,62.06,90128.0,48.8182,48.8733,48.7788,48.8418,90128.0
2018-09-28 15:50:00,62.06,62.09,62.02,62.07,255001.0,48.8418,48.8654,48.8103,48.8497,255001.0
2018-10-01 09:30:00,62.37,62.47,62.06,62.09,134334.0,49.0858,49.1645,48.8418,48.8654,134334.0
2018-10-01 09:40:00,62.08,62.22,62.08,62.12,59673.0,48.8575,48.9677,48.8575,48.889,59673.0
2018-10-01 09:50:00,62.1,62.15,62.07,62.14,49748.0,48.8733,48.9126,48.8497,48.9047,49748.0
2018-10-01 10:00:00,62.15,62.2,62.04,62.2,111443.0,48.9126,48.952,48.826,48.952,111443.0
2018-10-01 10:10:00,62.2,62.4,62.18,62.4,77916.0,48.952,49.1094,48.9362,49.1094,77916.0
2018-10-01 10:20:00,62.41,62.44,62.33,62.44,55926.0,49.1172,49.1409,49.0543,49.1409,55926.0
2018-10-01 10:30:00,62.44,62.46,62.38,62.4,39329.0,49.1409,49.1566,49.0936,49.1094,39329.0
2018-10-01 10:40:00,62.4,62.53,62.38,62.51,74311.0,49.1094,49.2117,49.0936,49.1959,74311.0
2018-10-01 10:50:00,62.5,62.51,62.37,62.45,62836.0,49.1881,49.1959,49.0858,49.1487,62836.0
2018-10-01 11:00:00,62.45,62.63,62.44,62.63,60818.0,49.1487,49.2904,49.1409,49.2904,60818.0
2018-10-01 11:10:00,62.63,62.65,62.51,62.53,65904.0,49.2904,49.3061,49.1959,49.2117,65904.0
2018-10-01 11:20:00,62.53,62.54,62.44,62.49,58156.0,49.2117,49.2196,49.1409,49.1802,58156.0
2018-10-01 11:30:00,62.49,62.53,62.43,62.53,89366.0,49.1802,49.2117,49.133,49.2117,89366.0
2018-10-01 11:40:00,62.53,62.57,62.47,62.53,61850.0,49.2117,49.2432,49.1645,49.2117,61850.0
2018-10-01 11:50:00,62.52,62.58,62.52,62.57,59000.0,49.2038,49.251,49.2038,49.2432,59000.0
2018-10-01 12:00:00,62.57,62.58,62.39,62.41,52942.0,49.2432,49.251,49.1015,49.1172,52942.0
2018-10-01 12:10:00,62.41,62.54,62.35,62.53,57356.0,49.1172,49.2196,49.07,49.2117,57356.0
2018-10-01 12:20:00,62.53,62.57,62.44,62.45,59717.0,49.2117,49.2432,49.1409,49.1487,59717.0
2018-10-01 12:30:00,62.45,62.45,62.36,62.36,44801.0,49.1487,49.1487,49.0779,49.0779,44801.0
2018-10-01 12:40:00,62.36,62.37,62.27,62.3,43260.0,49.0779,49.0858,49.0071,49.0307,43260.0
2018-10-01 12:50:00,62.3,62.31,62.25,62.29,33556.0,49.0307,49.0385,48.9913,49.0228,33556.0
2018-10-01 13:00:00,62.29,62.32,62.24,62.25,45237.0,49.0228,49.0464,48.9834,48.9913,45237.0
2018-10-01 13:10:00,62.26,62.29,62.19,62.29,31788.0,48.9992,49.0228,48.9441,49.0228,31788.0
2018-10-01 13:20:00,62.29,62.33,62.28,62.3,28959.0,49.0228,49.0543,49.0149,49.0307,28959.0
2018-10-01 13:30:00,62.3,62.32,62.27,62.31,28824.0,49.0307,49.0464,49.0071,49.0385,28824.0
2018-10-01 13:40:00,62.3,62.35,62.29,62.32,24832.0,49.0307,49.07,49.0228,49.0464,24832.0
2018-10-01 13:50:00,62.32,62.33,62.22,62.24,39701.0,49.0464,49.0543,48.9677,48.9834,39701.0
2018-10-01 14:00:00,62.23,62.23,62.17,62.21,38376.0,48.9756,48.9756,48.9284,48.9598,38376.0
2018-10-01 14:10:00,62.21,62.22,62.18,62.2,39542.0,48.9598,48.9677,48.9362,48.952,39542.0
2018-10-01 14:20:00,62.2,62.22,62.17,62.19,40125.0,48.952,48.9677,48.9284,48.9441,40125.0
2018-10-01 14:30:00,62.19,62.26,62.18,62.24,50272.0,48.9441,48.9992,48.9362,48.9834,50272.0
2018-10-01 14:40:00,62.23,62.27,62.21,62.26,49445.0,48.9756,49.0071,48.9598,48.9992,49445.0
2018-10-01 14:50:00,62.26,62.35,62.25,62.35,41244.0,48.9992,49.07,48.9913,49.07,41244.0
2018-10-01 15:00:00,62.35,62.4,62.1,62.35,348691.0,49.07,49.1094,48.8733,49.07,348691.0
2018-10-01 15:10:00,62.36,62.36,62.1,62.21,160584.0,49.0779,49.0779,48.8733,48.9598,160584.0
2018-10-01 15:20:00,62.22,62.22,62.14,62.15,84264.0,48.9677,48.9677,48.9047,48.9126,84264.0
2018-10-01 15:30:00,62.15,62.18,62.13,62.16,98152.0,48.9126,48.9362,48.8969,48.9205,98152.0
2018-10-01 15:40:00,62.16,62.16,62.08,62.13,226803.0,48.9205,48.9205,48.8575,48.8969,226803.0
2018-10-01 15:50:00,62.12,62.16,62.04,62.09,549596.0,48.889,48.9205,48.826,48.8654,549596.0
2018-10-02 09:30:00,62.23,62.5,62.21,62.3,111644.0,48.9756,49.1881,48.9598,49.0307,111644.0
2018-10-02 09:40:00,62.3,62.33,62.06,62.06,80688.0,49.0307,49.0543,48.8418,48.8418,80688.0
2018-10-02 09:50:00,62.05,62.08,61.92,62.07,169168.0,48.8339,48.8575,48.7316,48.8497,169168.0
2018-10-02 10:00:00,62.08,62.24,62.05,62.16,67421.0,48.8575,48.9834,48.8339,48.9205,67421.0
2018-10-02 10:10:00,62.16,62.25,62.08,62.12,89313.0,48.9205,48.9913,48.8575,48.889,89313.0
2018-10-02 10:20:00,62.13,62.13,62.04,62.08,93581.0,48.8969,48.8969,48.826,48.8575,93581.0
2018-10-02 10:30:00,62.09,62.1,61.93,62.0,190422.0,48.8654,48.8733,48.7395,48.7946,190422.0
2018-10-02 10:40:00,62.0,62.16,61.97,62.14,67445.0,48.7946,48.9205,48.771,48.9047,67445.0
2018-10-02 10:50:00,62.15,62.25,62.14,62.25,45671.0,48.9126,48.9913,48.9047,48.9913,45671.0
2018-10-02 11:00:00,62.25,62.39,62.24,62.39,45624.0,48.9913,49.1015,48.9834,49.1015,45624.0
2018-10-02 11:10:00,62.39,62.42,62.33,62.36,64524.0,49.1015,49.1251,49.0543,49.0779,64524.0
2018-10-02 11:20:00,62.35,62.36,62.31,62.36,39985.0,49.07,49.0779,49.0385,49.0779,39985.0
2018-10-02 11:30:00,62.35,62.35,62.29,62.3,100861.0,49.07,49.07,49.0228,49.0307,100861.0
2018-10-02 11:40:00,62.31,62.39,62.3,62.37,64640.0,49.0385,49.1015,49.0307,49.0858,64640.0
2018-10-02 11:50:00,62.37,62.48,62.36,62.48,43458.0,49.0858,49.1723,49.0779,49.1723,43458.0
2018-10-02 12:00:00,62.48,62.49,62.43,62.46,55994.0,49.1723,49.1802,49.133,49.1566,55994.0
2018-10-02 12:10:00,62.46,62.49,62.41,62.42,61202.0,49.1566,49.1802,49.1172,49.1251,61202.0
2018-10-02 12:20:00,62.42,62.46,62.38,62.4,137063.0,49.1251,49.1566,49.0936,49.1094,137063.0
2018-10-02 12:30:00,62.4,62.44,62.38,62.44,45011.0,49.1094,49.1409,49.0936,49.1409,45011.0
2018-10-02 12:40:00,62.44,62.46,62.37,62.38,71973.0,49.1409,49.1566,49.0858,49.0936,71973.0
2018-10-02 12:50:00,62.39,62.43,62.33,62.36,82796.0,49.1015,49.133,49.0543,49.0779,82796.0
2018-10-02 13:00:00,62.36,62.37,62.32,62.35,38490.0,49.0779,49.0858,49.0464,49.07,38490.0
2018-10-02 13:10:00,62.35,62.37,62.33,62.35,62818.0,49.07,49.0858,49.0543,49.07,62818.0
2018-10-02 13:20:00,62.35,62.36,62.34,62.36,35772.0,49.07,49.0779,49.0621,49.0779,35772.0
2018-10-02 13:30:00,62.36,62.41,62.36,62.4,90489.0,49.0779,49.1172,49.0779,49.1094,90489.0
2018-10-02 13:40:00,62.41,62.44,62.39,62.41,168189.0,49.1172,49.1409,49.1015,49.1172,168189.0
2018-10-02 13:50:00,62.4,62.44,62.4,62.44,51893.0,49.1094,49.1409,49.1094,49.1409,51893.0
2018-10-02 14:00:00,62.44,62.48,62.42,62.44,89296.0,49.1409,49.1723,49.1251,49.1409,89296.0
2018-10-02 14:10:00,62.45,62.52,62.43,62.51,138639.0,49.1487,49.2038,49.133,49.1959,138639.0
2018-10-02 14:20:00,62.52,62.59,62.51,62.59,111060.0,49.2038,49.2589,49.1959,49.2589,111060.0
2018-10-02 14:30:00,62.59,62.6,62.52,62.57,123770.0,49.2589,49.2668,49.2038,49.2432,123770.0
2018-10-02 14:40:00,62.57,62.59,62.55,62.59,54624.0,49.2432,49.2589,49.2274,49.2589,54624.0
2018-10-02 14:50:00,62.59,62.65,62.58,62.64,109332.0,49.2589,49.3061,49.251,49.2983,109332.0
2018-10-02 15:00:00,62.65,62.68,62.61,62.66,124276.0,49.3061,49.3297,49.2746,49.314,124276.0
2018-10-02 15:10:00,62.66,62.66,62.57,62.58,119972.0,49.314,49.314,49.2432,49.251,119972.0
2018-10-02 15:20:00,62.58,62.61,62.57,62.6,83662.0,49.251,49.2746,49.2432,49.2668,83662.0
2018-10-02 15:30:00,62.6,62.63,62.56,62.57,114288.0,49.2668,49.2904,49.2353,49.2432,114288.0
2018-10-02 15:40:00,62.58,62.7,62.58,62.69,169040.0,49.251,49.3455,49.251,49.3376,169040.0
2018-10-02 15:50:00,62.69,62.82,62.69,62.8,660299.0,49.3376,49.4399,49.3376,49.4242,660299.0
2018-10-03 09:30:00,62.99,63.17,62.94,63.16,288570.0,49.5737,49.7154,49.5344,49.7075,288570.0
2018-10-03 09:40:00,63.16,63.17,62.92,62.96,64218.0,49.7075,49.7154,49.5186,49.5501,64218.0
2018-10-03 09:50:00,62.96,63.17,62.95,63.15,62667.0,49.5501,49.7154,49.5422,49.6996,62667.0
2018-10-03 10:00:00,63.16,63.21,63.09,63.12,68020.0,49.7075,49.7468,49.6524,49.676,68020.0
2018-10-03 10:10:00,63.11,63.12,63.02,63.05,60927.0,49.6681,49.676,49.5973,49.6209,60927.0
2018-10-03 10:20:00,63.06,63.19,63.05,63.16,58440.0,49.6288,49.7311,49.6209,49.7075,58440.0
2018-10-03 10:30:00,63.16,63.17,62.97,63.01,76094.0,49.7075,49.7154,49.558,49.5894,76094.0
2018-10-03 10:40:00,63.0,63.09,63.0,63.08,55150.0,49.5816,49.6524,49.5816,49.6445,55150.0
2018-10-03 10:50:00,63.08,63.1,63.05,63.1,50972.0,49.6445,49.6603,49.6209,49.6603,50972.0
2018-10-03 11:00:00,63.1,63.1,62.9,62.92,73437.0,49.6603,49.6603,49.5029,49.5186,73437.0
2018-10-03 11:10:00,62.92,62.96,62.85,62.91,63755.0,49.5186,49.5501,49.4635,49.5107,63755.0
2018-10-03 11:20:00,62.9,62.99,62.9,62.95,105845.0,49.5029,49.5737,49.5029,49.5422,105845.0
2018-10-03 11:30:00,62.95,62.95,62.87,62.88,74171.0,49.5422,49.5422,49.4793,49.4871,74171.0
2018-10-03 11:40:00,62.88,62.88,62.84,62.87,58976.0,49.4871,49.4871,49.4557,49.4793,58976.0
2018-10-03 11:50:00,62.88,62.92,62.84,62.86,71257.0,49.4871,49.5186,49.4557,49.4714,71257.0
2018-10-03 12:00:00,62.86,62.88,62.78,62.81,45712.0,49.4714,49.4871,49.4084,49.432,45712.0
2018-10-03 12:10:00,62.81,62.87,62.8,62.86,28939.0,49.432,49.4793,49.4242,49.4714,28939.0
2018-10-03 12:20:00,62.86,62.93,62.85,62.92,38376.0,49.4714,49.5265,49.4635,49.5186,38376.0
2018-10-03 12:30:00,62.92,62.93,62.9,62.92,58101.0,49.5186,49.5265,49.5029,49.5186,58101.0
2018-10-03 12:40:00,62.92,62.92,62.79,62.81,59499.0,49.5186,49.5186,49.4163,49.432,59499.0
2018-10-03 12:50:00,62.8,62.85,62.79,62.81,48306.0,49.4242,49.4635,49.4163,49.432,48306.0
2018-10-03 13:00:00,62.8,62.81,62.72,62.81,82012.0,49.4242,49.432,49.3612,49.432,82012.0
2018-10-03 13:10:00,62.81,62.9,62.81,62.86,34277.0,49.432,49.5029,49.432,49.4714,34277.0
2018-10-03 13:20:00,62.85,62.87,62.84,62.86,29705.0,49.4635,49.4793,49.4557,49.4714,29705.0
2018-10-03 13:30:00,62.86,62.92,62.85,62.91,58535.0,49.4714,49.5186,49.4635,49.5107,58535.0
2018-10-03 13:40:00,62.91,62.92,62.9,62.92,20140.0,49.5107,49.5186,49.5029,49.5186,20140.0
2018-10-03 13:50:00,62.92,62.96,62.91,62.96,45110.0,49.5186,49.5501,49.5107,49.5501,45110.0
2018-10-03 14:00:00,62.96,63.0,62.67,62.8,134708.0,49.5501,49.5816,49.3219,49.4242,134708.0
2018-10-03 14:10:00,62.78,62.86,62.72,62.86,64883.0,49.4084,49.4714,49.3612,49.4714,64883.0
2018-10-03 14:20:00,62.85,62.88,62.82,62.87,47695.0,49.4635,49.4871,49.4399,49.4793,47695.0
2018-10-03 14:30:00,62.87,62.87,62.79,62.85,100868.0,49.4793,49.4793,49.4163,49.4635,100868.0
2018-10-03 14:40:00,62.85,62.86,62.75,62.76,72442.0,49.4635,49.4714,49.3848,49.3927,72442.0
2018-10-03 14:50:00,62.77,62.77,62.58,62.58,97039.0,49.4006,49.4006,49.251,49.251,97039.0
2018-10-03 15:00:00,62.58,62.66,62.58,62.65,68432.0,49.251,49.314,49.251,49.3061,68432.0
2018-10-03 15:10:00,62.66,62.66,62.6,62.62,62385.0,49.314,49.314,49.2668,49.2825,62385.0
2018-10-03 15:20:00,62.62,62.64,62.55,62.58,63157.0,49.2825,49.2983,49.2274,49.251,63157.0
2018-10-03 15:30:00,62.58,62.62,62.5,62.61,125464.0,49.251,49.2825,49.1881,49.2746,125464.0
2018-10-03 15:40:00,62.6,62.73,62.59,62.7,202687.0,49.2668,49.3691,49.2589,49.3455,202687.0
2018-10-03 15:50:00,62.7,62.81,62.32,62.61,826397.0,49.3455,49.432,49.0464,49.2746,826397.0
2018-10-04 09:30:00,62.23,62.6,62.18,62.36,195734.0,49.2897,49.5828,49.2501,49.3927,195734.0
2018-10-04 09:40:00,62.37,62.55,62.36,62.51,176733.0,49.4006,49.5432,49.3927,49.5115,176733.0
2018-10-04 09:50:00,62.5,62.53,62.31,62.39,113645.0,49.5036,49.5273,49.3531,49.4165,113645.0
2018-10-04 10:00:00,62.39,62.48,62.36,62.46,84374.0,49.4165,49.4877,49.3927,49.4719,84374.0
2018-10-04 10:10:00,62.47,62.48,62.27,62.27,85578.0,49.4798,49.4877,49.3214,49.3214,85578.0
2018-10-04 10:20:00,62.28,62.31,62.19,62.27,53775.0,49.3293,49.3531,49.258,49.3214,53775.0
2018-10-04 10:30:00,62.26,62.33,62.24,62.29,59372.0,49.3135,49.3689,49.2976,49.3372,59372.0
2018-10-04 10:40:00,62.29,62.29,62.15,62.17,40172.0,49.3372,49.3372,49.2264,49.2422,40172.0
2018-10-04 10:50:00,62.18,62.23,62.15,62.2,64151.0,49.2501,49.2897,49.2264,49.266,64151.0
2018-10-04 11:00:00,62.19,62.21,62.14,62.15,58980.0,49.258,49.2739,49.2184,49.2264,58980.0
2018-10-04 11:10:00,62.15,62.18,62.11,62.15,62088.0,49.2264,49.2501,49.1947,49.2264,62088.0
2018-10-04 11:20:00,62.15,62.19,62.05,62.08,125865.0,49.2264,49.258,49.1472,49.1709,125865.0
2018-10-04 11:30:00,62.08,62.16,62.03,62.12,169315.0,49.1709,49.2343,49.1313,49.2026,169315.0
2018-10-04 11:40:00,62.12,62.19,62.11,62.14,118299.0,49.2026,49.258,49.1947,49.2184,118299.0
2018-10-04 11:50:00,62.14,62.19,62.13,62.14,53628.0,49.2184,49.258,49.2105,49.2184,53628.0
2018-10-04 12:00:00,62.15,62.23,62.12,62.16,84400.0,49.2264,49.2897,49.2026,49.2343,84400.0
2018-10-04 12:10:00,62.15,62.2,62.09,62.1,52552.0,49.2264,49.266,49.1788,49.1868,52552.0
2018-10-04 12:20:00,62.1,62.1,61.95,62.0,69702.0,49.1868,49.1868,49.068,49.1076,69702.0
2018-10-04 12:30:00,62.0,62.16,61.97,62.05,132460.0,49.1076,49.2343,49.0838,49.1472,132460.0
2018-10-04 12:40:00,62.05,62.07,62.0,62.02,87063.0,49.1472,49.163,49.1076,49.1234,87063.0
2018-10-04 12:50:00,62.02,62.07,62.02,62.04,32027.0,49.1234,49.163,49.1234,49.1392,32027.0
2018-10-04 13:00:00,62.05,62.05,61.9,61.92,69388.0,49.1472,49.1472,49.0283,49.0442,69388.0
2018-10-04 13:10:00,61.91,61.99,61.91,61.96,53213.0,49.0363,49.0996,49.0363,49.0759,53213.0
2018-10-04 13:20:00,61.96,62.01,61.94,61.98,45336.0,49.0759,49.1155,49.06,49.0917,45336.0
2018-10-04 13:30:00,61.99,62.02,61.91,62.01,79795.0,49.0996,49.1234,49.0363,49.1155,79795.0
2018-10-04 13:40:00,62.02,62.16,62.02,62.12,45249.0,49.1234,49.2343,49.1234,49.2026,45249.0
2018-10-04 13:50:00,62.12,62.17,62.08,62.16,35155.0,49.2026,49.2422,49.1709,49.2343,35155.0
2018-10-04 14:00:00,62.16,62.18,62.12,62.12,60708.0,49.2343,49.2501,49.2026,49.2026,60708.0
2018-10-04 14:10:00,62.12,62.15,62.01,62.02,59266.0,49.2026,49.2264,49.1155,49.1234,59266.0
2018-10-04 14:20:00,62.01,62.06,61.99,62.03,54640.0,49.1155,49.1551,49.0996,49.1313,54640.0
2018-10-04 14:30:00,62.02,62.13,61.99,62.11,60239.0,49.1234,49.2105,49.0996,49.1947,60239.0
2018-10-04 14:40:00,62.1,62.15,62.06,62.13,51258.0,49.1868,49.2264,49.1551,49.2105,51258.0
2018-10-04 14:50:00,62.14,62.25,62.14,62.22,59454.0,49.2184,49.3056,49.2184,49.2818,59454.0
2018-10-04 15:00:00,62.23,62.27,62.16,62.25,61970.0,49.2897,49.3214,49.2343,49.3056,61970.0
2018-10-04 15:10:00,62.25,62.28,62.23,62.28,48790.0,49.3056,49.3293,49.2897,49.3293,48790.0
2018-10-04 15:20:00,62.27,62.28,62.23,62.25,56902.0,49.3214,49.3293,49.2897,49.3056,56902.0
2018-10-04 15:30:00,62.25,62.26,62.2,62.2,76314.0,49.3056,49.3135,49.266,49.266,76314.0
2018-10-04 15:40:00,62.2,62.42,62.19,62.38,153390.0,49.266,49.4402,49.258,49.4085,153390.0
2018-10-04 15:50:00,62.38,62.43,62.35,62.36,297201.0,49.4085,49.4481,49.3848,49.3927,297201.0
2018-10-05 09:30:00,62.48,62.63,62.24,62.53,138085.0,49.4877,49.6065,49.2976,49.5273,138085.0
2018-10-05 09:40:00,62.52,62.62,62.41,62.56,70463.0,49.5194,49.5986,49.4323,49.5511,70463.0
2018-10-05 09:50:00,62.57,62.74,62.54,62.67,115847.0,49.559,49.6937,49.5353,49.6382,115847.0
2018-10-05 10:00:00,62.66,62.75,62.59,62.6,64423.0,49.6303,49.7016,49.5749,49.5828,64423.0
2018-10-05 10:10:00,62.6,62.6,62.51,62.55,72192.0,49.5828,49.5828,49.5115,49.5432,72192.0
2018-10-05 10:20:00,62.53,62.66,62.51,62.63,36407.0,49.5273,49.6303,49.5115,49.6065,36407.0
2018-10-05 10:30:00,62.63,62.73,62.59,62.69,79489.0,49.6065,49.6858,49.5749,49.6541,79489.0
2018-10-05 10:40:00,62.69,62.72,62.63,62.7,78239.0,49.6541,49.6778,49.6065,49.662,78239.0
2018-10-05 10:50:00,62.7,62.76,62.65,62.67,121115.0,49.662,49.7095,49.6224,49.6382,121115.0
2018-10-05 11:00:00,62.67,62.72,62.66,62.71,104939.0,49.6382,49.6778,49.6303,49.6699,104939.0
2018-10-05 11:10:00,62.71,62.89,62.71,62.88,169147.0,49.6699,49.8125,49.6699,49.8046,169147.0
2018-10-05 11:20:00,62.87,62.89,62.64,62.66,111760.0,49.7966,49.8125,49.6145,49.6303,111760.0
2018-10-05 11:30:00,62.66,62.66,62.43,62.46,76667.0,49.6303,49.6303,49.4481,49.4719,76667.0
2018-10-05 11:40:00,62.45,62.46,62.37,62.42,56459.0,49.464,49.4719,49.4006,49.4402,56459.0
2018-10-05 11:50:00,62.41,62.44,62.34,62.37,104384.0,49.4323,49.4561,49.3769,49.4006,104384.0
2018-10-05 12:00:00,62.38,62.53,62.35,62.49,74856.0,49.4085,49.5273,49.3848,49.4957,74856.0
2018-10-05 12:10:00,62.48,62.49,62.35,62.43,48820.0,49.4877,49.4957,49.3848,49.4481,48820.0
2018-10-05 12:20:00,62.43,62.46,62.28,62.28,81245.0,49.4481,49.4719,49.3293,49.3293,81245.0
2018-10-05 12:30:00,62.27,62.34,62.22,62.29,63422.0,49.3214,49.3769,49.2818,49.3372,63422.0
2018-10-05 12:40:00,62.28,62.29,62.17,62.29,50560.0,49.3293,49.3372,49.2422,49.3372,50560.0
2018-10-05 12:50:00,62.29,62.32,62.23,62.26,42884.0,49.3372,49.361,49.2897,49.3135,42884.0
2018-10-05 13:00:00,62.25,62.27,62.17,62.21,41204.0,49.3056,49.3214,49.2422,49.2739,41204.0
2018-10-05 13:10:00,62.21,62.25,62.2,62.2,28072.0,49.2739,49.3056,49.266,49.266,28072.0
2018-10-05 13:20:00,62.2,62.2,62.12,62.17,54763.0,49.266,49.266,49.2026,49.2422,54763.0
2018-10-05 13:30:00,62.18,62.23,62.15,62.2,53311.0,49.2501,49.2897,49.2264,49.266,53311.0
2018-10-05 13:40:00,62.21,62.34,62.19,62.34,73280.0,49.2739,49.3769,49.258,49.3769,73280.0
2018-10-05 13:50:00,62.35,62.38,62.3,62.37,47689.0,49.3848,49.4085,49.3452,49.4006,47689.0
2018-10-05 14:00:00,62.36,62.4,62.32,62.32,41807.0,49.3927,49.4244,49.361,49.361,41807.0
2018-10-05 14:10:00,62.32,62.4,62.29,62.4,54030.0,49.361,49.4244,49.3372,49.4244,54030.0
2018-10-05 14:20:00,62.4,62.4,62.27,62.29,34055.0,49.4244,49.4244,49.3214,49.3372,34055.0
2018-10-05 14:30:00,62.29,62.32,62.24,62.26,41601.0,49.3372,49.361,49.2976,49.3135,41601.0
2018-10-05 14:40:00,62.26,62.32,62.23,62.28,70899.0,49.3135,49.361,49.2897,49.3293,70899.0
2018-10-05 14:50:00,62.29,62.36,62.29,62.32,48503.0,49.3372,49.3927,49.3372,49.361,48503.0
2018-10-05 15:00:00,62.33,62.47,62.32,62.43,54320.0,49.3689,49.4798,49.361,49.4481,54320.0
2018-10-05 15:10:00,62.43,62.45,62.4,62.41,36273.0,49.4481,49.464,49.4244,49.4323,36273.0
2018-10-05 15:20:00,62.41,62.46,62.39,62.41,45961.0,49.4323,49.4719,49.4165,49.4323,45961.0
2018-10-05 15:30:00,62.4,62.43,62.33,62.34,62849.0,49.4244,49.4481,49.3689,49.3769,62849.0
2018-10-05 15:40:00,62.33,62.51,62.32,62.49,88058.0,49.3689,49.5115,49.361,49.4957,88058.0
2018-10-05 15:50:00,62.49,62.49,62.36,62.42,299517.0,49.4957,49.4957,49.3927,49.4402,299517.0
2018-10-08 09:30:00,62.46,62.85,62.21,62.71,177287.0,49.4719,49.7808,49.2739,49.6699,177287.0
2018-10-08 09:40:00,62.72,62.76,62.54,62.56,75401.0,49.6778,49.7095,49.5353,49.5511,75401.0
2018-10-08 09:50:00,62.54,62.66,62.51,62.57,52702.0,49.5353,49.6303,49.5115,49.559,52702.0
2018-10-08 10:00:00,62.57,62.85,62.57,62.82,142373.0,49.559,49.7808,49.559,49.757,142373.0
2018-10-08 10:10:00,62.82,62.96,62.81,62.89,67774.0,49.757,49.8679,49.7491,49.8125,67774.0
2018-10-08 10:20:00,62.9,62.9,62.77,62.83,43436.0,49.8204,49.8204,49.7174,49.765,43436.0
2018-10-08 10:30:00,62.84,63.07,62.81,63.07,236126.0,49.7729,49.9551,49.7491,49.9551,236126.0
2018-10-08 10:40:00,63.06,63.15,62.95,62.97,245042.0,49.9471,50.0184,49.86,49.8758,245042.0
2018-10-08 10:50:00,62.97,63.01,62.94,62.96,82971.0,49.8758,49.9075,49.8521,49.8679,82971.0
2018-10-08 11:00:00,62.97,62.99,62.91,62.91,63374.0,49.8758,49.8917,49.8283,49.8283,63374.0
2018-10-08 11:10:00,62.92,62.98,62.89,62.95,58016.0,49.8362,49.8838,49.8125,49.86,58016.0
2018-10-08 11:20:00,62.95,62.99,62.94,62.97,109535.0,49.86,49.8917,49.8521,49.8758,109535.0
2018-10-08 11:30:00,62.98,62.98,62.9,62.95,110503.0,49.8838,49.8838,49.8204,49.86,110503.0
2018-10-08 11:40:00,62.95,62.97,62.86,62.89,138887.0,49.86,49.8758,49.7887,49.8125,138887.0
2018-10-08 11:50:00,62.88,62.95,62.87,62.91,78394.0,49.8046,49.86,49.7966,49.8283,78394.0
2018-10-08 12:00:00,62.92,62.93,62.84,62.87,274552.0,49.8362,49.8442,49.7729,49.7966,274552.0
2018-10-08 12:10:00,62.87,62.93,62.86,62.92,43758.0,49.7966,49.8442,49.7887,49.8362,43758.0
2018-10-08 12:20:00,62.92,62.95,62.87,62.89,90811.0,49.8362,49.86,49.7966,49.8125,90811.0
2018-10-08 12:30:00,62.89,62.92,62.81,62.9,133599.0,49.8125,49.8362,49.7491,49.8204,133599.0
2018-10-08 12:40:00,62.9,62.93,62.74,62.75,953002.0,49.8204,49.8442,49.6937,49.7016,953002.0
2018-10-08 12:50:00,62.75,62.75,62.6,62.6,99135.0,49.7016,49.7016,49.5828,49.5828,99135.0
2018-10-08 13:00:00,62.59,62.68,62.54,62.67,184494.0,49.5749,49.6462,49.5353,49.6382,184494.0
2018-10-08 13:10:00,62.68,62.7,62.49,62.55,138426.0,49.6462,49.662,49.4957,49.5432,138426.0
2018-10-08 13:20:00,62.54,62.59,62.52,62.54,71058.0,49.5353,49.5749,49.5194,49.5353,71058.0
2018-10-08 13:30:00,62.54,62.6,62.53,62.55,122634.0,49.5353,49.5828,49.5273,49.5432,122634.0
2018-10-08 13:40:00,62.54,62.63,62.54,62.58,221822.0,49.5353,49.6065,49.5353,49.5669,221822.0
2018-10-08 13:50:00,62.58,62.62,62.5,62.55,141248.0,49.5669,49.5986,49.5036,49.5432,141248.0
2018-10-08 14:00:00,62.55,62.71,62.53,62.7,78110.0,49.5432,49.6699,49.5273,49.662,78110.0
2018-10-08 14:10:00,62.69,62.72,62.63,62.71,83510.0,49.6541,49.6778,49.6065,49.6699,83510.0
2018-10-08 14:20:00,62.71,62.81,62.7,62.76,163434.0,49.6699,49.7491,49.662,49.7095,163434.0
2018-10-08 14:30:00,62.77,62.93,62.75,62.85,125744.0,49.7174,49.8442,49.7016,49.7808,125744.0
2018-10-08 14:40:00,62.86,62.95,62.83,62.92,74706.0,49.7887,49.86,49.765,49.8362,74706.0
2018-10-08 14:50:00,62.91,62.93,62.87,62.92,79889.0,49.8283,49.8442,49.7966,49.8362,79889.0
2018-10-08 15:00:00,62.92,63.02,62.91,63.01,115419.0,49.8362,49.9155,49.8283,49.9075,115419.0
2018-10-08 15:10:00,63.01,63.01,62.82,62.85,118849.0,49.9075,49.9075,49.757,49.7808,118849.0
2018-10-08 15:20:00,62.84,62.89,62.83,62.87,129395.0,49.7729,49.8125,49.765,49.7966,129395.0
2018-10-08 15:30:00,62.87,62.93,62.85,62.86,179588.0,49.7966,49.8442,49.7808,49.7887,179588.0
2018-10-08 15:40:00,62.87,62.98,62.86,62.88,166867.0,49.7966,49.8838,49.7887,49.8046,166867.0
2018-10-08 15:50:00,62.89,62.95,62.85,62.91,593081.0,49.8125,49.86,49.7808,49.8283,593081.0
2018-10-09 09:30:00,62.75,62.9,62.56,62.61,212252.0,49.7016,49.8204,49.5511,49.5907,212252.0
2018-10-09 09:40:00,62.6,62.7,62.47,62.68,127244.0,49.5828,49.662,49.4798,49.6462,127244.0
2018-10-09 09:50:00,62.69,62.81,62.59,62.76,250836.0,49.6541,49.7491,49.5749,49.7095,250836.0
2018-10-09 10:00:00,62.76,62.93,62.74,62.92,166984.0,49.7095,49.8442,49.6937,49.8362,166984.0
2018-10-09 10:10:00,62.91,63.03,62.91,62.98,128153.0,49.8283,49.9234,49.8283,49.8838,128153.0
2018-10-09 10:20:00,62.98,63.19,62.95,63.1,434122.0,49.8838,50.0501,49.86,49.9788,434122.0
2018-10-09 10:30:00,63.11,63.14,63.03,63.1,171544.0,49.9867,50.0105,49.9234,49.9788,171544.0
2018-10-09 10:40:00,63.1,63.1,62.99,63.02,119287.0,49.9788,49.9788,49.8917,49.9155,119287.0
2018-10-09 10:50:00,63.03,63.06,62.91,62.91,82145.0,49.9234,49.9471,49.8283,49.8283,82145.0
2018-10-09 11:00:00,62.92,62.99,62.88,62.93,98920.0,49.8362,49.8917,49.8046,49.8442,98920.0
2018-10-09 11:10:00,62.93,63.0,62.92,62.96,66904.0,49.8442,49.8996,49.8362,49.8679,66904.0
2018-10-09 11:20:00,62.96,63.11,62.95,63.1,87053.0,49.8679,49.9867,49.86,49.9788,87053.0
2018-10-09 11:30:00,63.11,63.15,63.09,63.14,95874.0,49.9867,50.0184,49.9709,50.0105,95874.0
2018-10-09 11:40:00,63.14,63.31,63.13,63.14,228521.0,50.0105,50.1451,50.0026,50.0105,228521.0
2018-10-09 11:50:00,63.14,63.24,63.1,63.21,116802.0,50.0105,50.0897,49.9788,50.0659,116802.0
2018-10-09 12:00:00,63.21,63.25,63.17,63.23,150329.0,50.0659,50.0976,50.0343,50.0818,150329.0
2018-10-09 12:10:00,63.23,63.31,63.21,63.3,40622.0,50.0818,50.1451,50.0659,50.1372,40622.0
2018-10-09 12:20:00,63.3,63.31,63.18,63.24,50243.0,50.1372,50.1451,50.0422,50.0897,50243.0
2018-10-09 12:30:00,63.23,63.28,63.17,63.26,68766.0,50.0818,50.1214,50.0343,50.1055,68766.0
2018-10-09 12:40:00,63.26,63.26,63.12,63.18,77764.0,50.1055,50.1055,49.9947,50.0422,77764.0
2018-10-09 12:50:00,63.19,63.27,63.19,63.27,84709.0,50.0501,50.1135,50.0501,50.1135,84709.0
2018-10-09 13:00:00,63.27,63.34,63.25,63.34,81138.0,50.1135,50.1689,50.0976,50.1689,81138.0
2018-10-09 13:10:00,63.34,63.4,63.33,63.38,76268.0,50.1689,50.2164,50.161,50.2006,76268.0
2018-10-09 13:20:00,63.38,63.52,63.36,63.52,101756.0,50.2006,50.3115,50.1848,50.3115,101756.0
2018-10-09 13:30:00,63.52,63.53,63.36,63.37,65697.0,50.3115,50.3194,50.1848,50.1927,65697.0
2018-10-09 13:40:00,63.38,63.44,63.37,63.38,56788.0,50.2006,50.2481,50.1927,50.2006,56788.0
2018-10-09 13:50:00,63.39,63.45,63.38,63.44,62430.0,50.2085,50.256,50.2006,50.2481,62430.0
2018-10-09 14:00:00,63.45,63.47,63.38,63.44,68726.0,50.256,50.2719,50.2006,50.2481,68726.0
2018-10-09 14:10:00,63.45,63.58,63.41,63.55,128555.0,50.256,50.359,50.2244,50.3352,128555.0
2018-10-09 14:20:00,63.55,63.63,63.52,63.63,84014.0,50.3352,50.3986,50.3115,50.3986,84014.0
2018-10-09 14:30:00,63.63,63.65,63.53,63.61,90967.0,50.3986,50.4144,50.3194,50.3828,90967.0
2018-10-09 14:40:00,63.61,63.63,63.52,63.58,78813.0,50.3828,50.3986,50.3115,50.359,78813.0
2018-10-09 14:50:00,63.58,63.69,63.57,63.61,159379.0,50.359,50.4461,50.3511,50.3828,159379.0
2018-10-09 15:00:00,63.61,63.65,63.54,63.57,118678.0,50.3828,50.4144,50.3273,50.3511,118678.0
2018-10-09 15:10:00,63.57,63.61,63.51,63.55,69414.0,50.3511,50.3828,50.3036,50.3352,69414.0
2018-10-09 15:20:00,63.55,63.57,63.38,63.41,176608.0,50.3352,50.3511,50.2006,50.2244,176608.0
2018-10-09 15:30:00,63.41,63.53,63.39,63.49,124871.0,50.2244,50.3194,50.2085,50.2877,124871.0
2018-10-09 15:40:00,63.48,63.52,63.27,63.29,272809.0,50.2798,50.3115,50.1135,50.1293,272809.0
2018-10-09 15:50:00,63.3,63.32,63.13,63.24,692120.0,50.1372,50.1531,50.0026,50.0897,692120.0
2018-10-10 09:30:00,62.93,63.1,62.68,62.95,191011.0,49.8442,49.9788,49.6462,49.86,191011.0
2018-10-10 09:40:00,62.95,63.23,62.95,63.23,65413.0,49.86,50.0818,49.86,50.0818,65413.0
2018-10-10 09:50:00,63.22,63.35,63.19,63.34,94366.0,50.0739,50.1768,50.0501,50.1689,94366.0
2018-10-10 10:00:00,63.35,63.35,63.12,63.33,120845.0,50.1768,50.1768,49.9947,50.161,120845.0
2018-10-10 10:10:00,63.32,63.35,63.15,63.17,81705.0,50.1531,50.1768,50.0184,50.0343,81705.0
2018-10-10 10:20:00,63.15,63.33,63.15,63.2,83808.0,50.0184,50.161,50.0184,50.058,83808.0
2018-10-10 10:30:00,63.2,63.22,63.06,63.09,65863.0,50.058,50.0739,49.9471,49.9709,65863.0
2018-10-10 10:40:00,63.09,63.25,63.07,63.16,61499.0,49.9709,50.0976,49.9551,50.0263,61499.0
2018-10-10 10:50:00,63.17,63.28,63.08,63.14,67146.0,50.0343,50.1214,49.963,50.0105,67146.0
2018-10-10 11:00:00,63.13,63.14,63.0,63.07,69066.0,50.0026,50.0105,49.8996,49.9551,69066.0
2018-10-10 11:10:00,63.08,63.08,62.98,63.03,66683.0,49.963,49.963,49.8838,49.9234,66683.0
2018-10-10 11:20:00,63.04,63.1,62.97,63.05,129074.0,49.9313,49.9788,49.8758,49.9392,129074.0
2018-10-10 11:30:00,63.05,63.05,62.66,62.69,175663.0,49.9392,49.9392,49.6303,49.6541,175663.0
2018-10-10 11:40:00,62.7,62.8,62.61,62.67,99292.0,49.662,49.7412,49.5907,49.6382,99292.0
2018-10-10 11:50:00,62.67,62.69,62.55,62.62,77159.0,49.6382,49.6541,49.5432,49.5986,77159.0
2018-10-10 12:00:00,62.61,62.65,62.53,62.57,100584.0,49.5907,49.6224,49.5273,49.559,100584.0
2018-10-10 12:10:00,62.56,62.57,62.36,62.45,169289.0,49.5511,49.559,49.3927,49.464,169289.0
2018-10-10 12:20:00,62.44,62.46,62.24,62.3,66795.0,49.4561,49.4719,49.2976,49.3452,66795.0
2018-10-10 12:30:00,62.3,62.37,62.27,62.27,170573.0,49.3452,49.4006,49.3214,49.3214,170573.0
2018-10-10 12:40:00,62.27,62.31,62.16,62.29,112812.0,49.3214,49.3531,49.2343,49.3372,112812.0
2018-10-10 12:50:00,62.29,62.36,62.14,62.19,199538.0,49.3372,49.3927,49.2184,49.258,199538.0
2018-10-10 13:00:00,62.19,62.33,62.13,62.32,75129.0,49.258,49.3689,49.2105,49.361,75129.0
2018-10-10 13:10:00,62.32,62.32,62.23,62.25,103233.0,49.361,49.361,49.2897,49.3056,103233.0
2018-10-10 13:20:00,62.25,62.25,62.14,62.16,37525.0,49.3056,49.3056,49.2184,49.2343,37525.0
2018-10-10 13:30:00,62.16,62.18,62.06,62.07,110615.0,49.2343,49.2501,49.1551,49.163,110615.0
2018-10-10 13:40:00,62.07,62.09,61.92,61.98,73116.0,49.163,49.1788,49.0442,49.0917,73116.0
2018-10-10 13:50:00,61.99,61.99,61.79,61.86,124125.0,49.0996,49.0996,48.9412,48.9967,124125.0
2018-10-10 14:00:00,61.85,61.9,61.43,61.43,190450.0,48.9887,49.0283,48.6561,48.6561,190450.0
2018-10-10 14:10:00,61.42,61.53,61.39,61.4,222191.0,48.6482,48.7353,48.6244,48.6323,222191.0
2018-10-10 14:20:00,61.4,61.42,61.19,61.23,148037.0,48.6323,48.6482,48.466,48.4977,148037.0
2018-10-10 14:30:00,61.23,61.31,61.16,61.22,188289.0,48.4977,48.561,48.4422,48.4897,188289.0
2018-10-10 14:40:00,61.22,61.31,61.19,61.24,159103.0,48.4897,48.561,48.466,48.5056,159103.0
2018-10-10 14:50:00,61.23,61.32,61.23,61.29,122675.0,48.4977,48.569,48.4977,48.5452,122675.0
2018-10-10 15:00:00,61.28,61.3,61.19,61.21,121438.0,48.5373,48.5531,48.466,48.4818,121438.0
2018-10-10 15:10:00,61.22,61.22,61.01,61.11,159640.0,48.4897,48.4897,48.3234,48.4026,159640.0
2018-10-10 15:20:00,61.12,61.24,61.11,61.18,380997.0,48.4105,48.5056,48.4026,48.4581,380997.0
2018-10-10 15:30:00,61.18,61.2,60.98,60.98,251110.0,48.4581,48.4739,48.2997,48.2997,251110.0
2018-10-10 15:40:00,60.98,61.15,60.84,61.01,470751.0,48.2997,48.4343,48.1888,48.3234,470751.0
2018-10-10 15:50:00,61.0,61.03,60.75,60.78,614452.0,48.3155,48.3393,48.1175,48.1412,614452.0
2018-10-11 09:30:00,60.77,60.77,59.71,59.75,286780.0,48.1333,48.1333,47.2937,47.3254,286780.0
2018-10-11 09:40:00,59.73,60.05,59.71,59.82,158321.0,47.3096,47.563,47.2937,47.3809,158321.0
2018-10-11 09:50:00,59.8,59.92,59.58,59.58,207389.0,47.365,47.4601,47.1908,47.1908,207389.0
2018-10-11 10:00:00,59.57,59.99,59.53,59.96,218443.0,47.1829,47.5155,47.1512,47.4918,218443.0
2018-10-11 10:10:00,59.97,60.01,59.6,59.62,182448.0,47.4997,47.5314,47.2066,47.2225,182448.0
2018-10-11 10:20:00,59.63,59.63,59.38,59.5,197643.0,47.2304,47.2304,47.0324,47.1274,197643.0
2018-10-11 10:30:00,59.51,59.62,59.36,59.42,501508.0,47.1353,47.2225,47.0165,47.064,501508.0
2018-10-11 10:40:00,59.42,59.5,59.06,59.07,244327.0,47.064,47.1274,46.7789,46.7868,244327.0
2018-10-11 10:50:00,59.07,59.23,58.98,59.19,238099.0,46.7868,46.9136,46.7155,46.8819,238099.0
2018-10-11 11:00:00,59.2,59.25,58.76,58.82,195838.0,46.8898,46.9294,46.5413,46.5888,195838.0
2018-10-11 11:10:00,58.81,58.93,58.6,58.84,278637.0,46.5809,46.6759,46.4146,46.6047,278637.0
2018-10-11 11:20:00,58.86,59.13,58.85,58.99,204910.0,46.6205,46.8343,46.6126,46.7235,204910.0
2018-10-11 11:30:00,58.99,59.05,58.82,58.88,224008.0,46.7235,46.771,46.5888,46.6363,224008.0
2018-10-11 11:40:00,58.89,59.04,58.66,58.83,175747.0,46.6443,46.7631,46.4621,46.5967,175747.0
2018-10-11 11:50:00,58.84,59.03,58.79,58.87,327743.0,46.6047,46.7551,46.565,46.6284,327743.0
2018-10-11 12:00:00,58.87,58.87,58.54,58.56,183859.0,46.6284,46.6284,46.367,46.3829,183859.0
2018-10-11 12:10:00,58.57,58.92,58.48,58.88,301563.0,46.3908,46.668,46.3195,46.6363,301563.0
2018-10-11 12:20:00,58.87,59.28,58.87,59.18,173677.0,46.6284,46.9532,46.6284,46.874,173677.0
2018-10-11 12:30:00,59.18,59.22,59.0,59.01,125054.0,46.874,46.9056,46.7314,46.7393,125054.0
2018-10-11 12:40:00,59.01,59.09,58.95,58.97,82616.0,46.7393,46.8027,46.6918,46.7076,82616.0
2018-10-11 12:50:00,58.98,59.01,58.92,58.96,95203.0,46.7155,46.7393,46.668,46.6997,95203.0
2018-10-11 13:00:00,58.95,58.95,58.79,58.86,70275.0,46.6918,46.6918,46.565,46.6205,70275.0
2018-10-11 13:10:00,58.86,59.07,58.82,58.99,63506.0,46.6205,46.7868,46.5888,46.7235,63506.0
2018-10-11 13:20:00,59.0,59.0,58.8,58.85,84825.0,46.7314,46.7314,46.573,46.6126,84825.0
2018-10-11 13:30:00,58.85,58.91,58.63,58.74,109349.0,46.6126,46.6601,46.4383,46.5254,109349.0
2018-10-11 13:40:00,58.74,58.83,58.58,58.58,84051.0,46.5254,46.5967,46.3987,46.3987,84051.0
2018-10-11 13:50:00,58.58,58.81,58.52,58.81,110149.0,46.3987,46.5809,46.3512,46.5809,110149.0
2018-10-11 14:00:00,58.8,58.83,58.67,58.68,79048.0,46.573,46.5967,46.47,46.4779,79048.0
2018-10-11 14:10:00,58.67,58.7,58.48,58.53,100935.0,46.47,46.4938,46.3195,46.3591,100935.0
2018-10-11 14:20:00,58.52,58.63,58.28,58.44,221072.0,46.3512,46.4383,46.1611,46.2878,221072.0
2018-10-11 14:30:00,58.43,58.43,57.88,58.04,275025.0,46.2799,46.2799,45.8443,45.971,275025.0
2018-10-11 14:40:00,58.02,58.03,57.02,57.75,628602.0,45.9552,45.9631,45.1631,45.7413,628602.0
2018-10-11 14:50:00,57.77,58.2,57.68,57.92,367017.0,45.7572,46.0977,45.6859,45.876,367017.0
2018-10-11 15:00:00,57.93,58.1,57.69,57.69,316298.0,45.8839,46.0185,45.6938,45.6938,316298.0
2018-10-11 15:10:00,57.7,58.29,57.56,58.27,365071.0,45.7017,46.169,45.5908,46.1532,365071.0
2018-10-11 15:20:00,58.28,58.4,58.14,58.21,310893.0,46.1611,46.2561,46.0502,46.1057,310893.0
2018-10-11 15:30:00,58.2,58.29,57.86,57.97,474788.0,46.0977,46.169,45.8284,45.9156,474788.0
2018-10-11 15:40:00,57.97,57.97,57.52,57.56,542376.0,45.9156,45.9156,45.5591,45.5908,542376.0
2018-10-11 15:50:00,57.57,57.81,57.38,57.49,1339603.0,45.5987,45.7888,45.4482,45.5354,1339603.0
2018-10-12 09:30:00,57.81,57.81,57.11,57.36,357272.0,45.7888,45.7888,45.2344,45.4324,357272.0
2018-10-12 09:40:00,57.37,57.71,57.28,57.65,248729.0,45.4403,45.7096,45.369,45.6621,248729.0
2018-10-12 09:50:00,57.65,57.9,57.48,57.81,225608.0,45.6621,45.8601,45.5275,45.7888,225608.0
2018-10-12 10:00:00,57.8,57.91,57.63,57.77,203596.0,45.7809,45.868,45.6463,45.7572,203596.0
2018-10-12 10:10:00,57.78,57.84,57.55,57.55,167046.0,45.7651,45.8126,45.5829,45.5829,167046.0
2018-10-12 10:20:00,57.55,57.55,57.19,57.31,243934.0,45.5829,45.5829,45.2978,45.3928,243934.0
2018-10-12 10:30:00,57.31,57.72,57.3,57.69,111983.0,45.3928,45.7175,45.3849,45.6938,111983.0
2018-10-12 10:40:00,57.71,57.72,57.51,57.62,103248.0,45.7096,45.7175,45.5512,45.6383,103248.0
2018-10-12 10:50:00,57.62,57.86,57.62,57.78,122264.0,45.6383,45.8284,45.6383,45.7651,122264.0
2018-10-12 11:00:00,57.78,57.82,57.68,57.79,131199.0,45.7651,45.7968,45.6859,45.773,131199.0
2018-10-12 11:10:00,57.79,57.9,57.76,57.78,188502.0,45.773,45.8601,45.7492,45.7651,188502.0
2018-10-12 11:20:00,57.78,57.88,57.75,57.82,115568.0,45.7651,45.8443,45.7413,45.7968,115568.0
2018-10-12 11:30:00,57.82,57.96,57.8,57.93,116181.0,45.7968,45.9076,45.7809,45.8839,116181.0
2018-10-12 11:40:00,57.92,57.92,57.64,57.77,119018.0,45.876,45.876,45.6542,45.7572,119018.0
2018-10-12 11:50:00,57.77,57.83,57.67,57.76,111254.0,45.7572,45.8047,45.6779,45.7492,111254.0
2018-10-12 12:00:00,57.76,57.78,57.61,57.68,143133.0,45.7492,45.7651,45.6304,45.6859,143133.0
2018-10-12 12:10:00,57.68,57.76,57.59,57.6,102933.0,45.6859,45.7492,45.6146,45.6225,102933.0
2018-10-12 12:20:00,57.59,57.6,57.35,57.45,200657.0,45.6146,45.6225,45.4245,45.5037,200657.0
2018-10-12 12:30:00,57.45,57.54,57.26,57.26,137724.0,45.5037,45.575,45.3532,45.3532,137724.0
2018-10-12 12:40:00,57.25,57.3,57.06,57.07,189824.0,45.3453,45.3849,45.1948,45.2027,189824.0
2018-10-12 12:50:00,57.07,57.28,56.95,57.22,197057.0,45.2027,45.369,45.1077,45.3215,197057.0
2018-10-12 13:00:00,57.22,57.33,57.14,57.33,271232.0,45.3215,45.4086,45.2582,45.4086,271232.0
2018-10-12 13:10:00,57.32,57.4,57.13,57.19,148675.0,45.4007,45.4641,45.2502,45.2978,148675.0
2018-10-12 13:20:00,57.19,57.21,57.01,57.01,201036.0,45.2978,45.3136,45.1552,45.1552,201036.0
2018-10-12 13:30:00,57.01,57.01,56.82,56.9,119988.0,45.1552,45.1552,45.0047,45.0681,119988.0
2018-10-12 13:40:00,56.9,57.06,56.83,57.05,583833.0,45.0681,45.1948,45.0126,45.1869,583833.0
2018-10-12 13:50:00,57.06,57.07,56.83,56.84,183004.0,45.1948,45.2027,45.0126,45.0205,183004.0
2018-10-12 14:00:00,56.84,56.98,56.66,56.94,164517.0,45.0205,45.1314,44.878,45.0997,164517.0
2018-10-12 14:10:00,56.94,57.14,56.8,57.11,213685.0,45.0997,45.2582,44.9889,45.2344,213685.0
2018-10-12 14:20:00,57.12,57.22,57.02,57.22,122025.0,45.2423,45.3215,45.1631,45.3215,122025.0
2018-10-12 14:30:00,57.23,57.23,57.1,57.14,121353.0,45.3294,45.3294,45.2265,45.2582,121353.0
2018-10-12 14:40:00,57.15,57.17,56.95,57.04,124406.0,45.2661,45.2819,45.1077,45.1789,124406.0
2018-10-12 14:50:00,57.03,57.38,57.02,57.35,141174.0,45.171,45.4482,45.1631,45.4245,141174.0
2018-10-12 15:00:00,57.34,57.41,57.18,57.36,222229.0,45.4166,45.472,45.2898,45.4324,222229.0
2018-10-12 15:10:00,57.36,57.49,57.2,57.23,244274.0,45.4324,45.5354,45.3057,45.3294,244274.0
2018-10-12 15:20:00,57.23,57.49,57.23,57.43,308687.0,45.3294,45.5354,45.3294,45.4879,308687.0
2018-10-12 15:30:00,57.44,57.55,57.37,57.43,295112.0,45.4958,45.5829,45.4403,45.4879,295112.0
2018-10-12 15:40:00,57.43,57.62,57.41,57.47,461581.0,45.4879,45.6383,45.472,45.5195,461581.0
2018-10-12 15:50:00,57.47,57.65,57.43,57.47,934276.0,45.5195,45.6621,45.4879,45.5195,934276.0
2018-10-15 09:30:00,57.7,57.7,57.38,57.56,198276.0,45.7017,45.7017,45.4482,45.5908,198276.0
2018-10-15 09:40:00,57.52,57.64,57.34,57.56,166098.0,45.5591,45.6542,45.4166,45.5908,166098.0
2018-10-15 09:50:00,57.58,57.67,57.41,57.58,92635.0,45.6067,45.6779,45.472,45.6067,92635.0
2018-10-15 10:00:00,57.58,57.73,57.53,57.64,112631.0,45.6067,45.7255,45.5671,45.6542,112631.0
2018-10-15 10:10:00,57.64,57.77,57.61,57.69,161052.0,45.6542,45.7572,45.6304,45.6938,161052.0
2018-10-15 10:20:00,57.69,57.97,57.68,57.95,139439.0,45.6938,45.9156,45.6859,45.8997,139439.0
2018-10-15 10:30:00,57.94,58.03,57.9,57.96,166689.0,45.8918,45.9631,45.8601,45.9076,166689.0
2018-10-15 10:40:00,57.97,58.12,57.97,58.03,101766.0,45.9156,46.0344,45.9156,45.9631,101766.0
2018-10-15 10:50:00,58.02,58.04,57.9,57.91,153965.0,45.9552,45.971,45.8601,45.868,153965.0
2018-10-15 11:00:00,57.92,58.06,57.87,57.96,176873.0,45.876,45.9868,45.8364,45.9076,176873.0
2018-10-15 11:10:00,57.96,57.96,57.82,57.91,96927.0,45.9076,45.9076,45.7968,45.868,96927.0
2018-10-15 11:20:00,57.91,58.16,57.91,58.14,80899.0,45.868,46.0661,45.868,46.0502,80899.0
2018-10-15 11:30:00,58.16,58.2,58.05,58.1,81386.0,46.0661,46.0977,45.9789,46.0185,81386.0
2018-10-15 11:40:00,58.1,58.15,57.95,57.98,85340.0,46.0185,46.0581,45.8997,45.9235,85340.0
2018-10-15 11:50:00,57.98,58.03,57.71,57.73,76717.0,45.9235,45.9631,45.7096,45.7255,76717.0
2018-10-15 12:00:00,57.72,57.73,57.6,57.61,86935.0,45.7175,45.7255,45.6225,45.6304,86935.0
2018-10-15 12:10:00,57.61,57.8,57.57,57.79,78237.0,45.6304,45.7809,45.5987,45.773,78237.0
2018-10-15 12:20:00,57.79,57.83,57.72,57.76,62666.0,45.773,45.8047,45.7175,45.7492,62666.0
2018-10-15 12:30:00,57.75,57.81,57.7,57.75,63197.0,45.7413,45.7888,45.7017,45.7413,63197.0
2018-10-15 12:40:00,57.76,57.82,57.7,57.81,81421.0,45.7492,45.7968,45.7017,45.7888,81421.0
2018-10-15 12:50:00,57.82,57.97,57.81,57.91,56387.0,45.7968,45.9156,45.7888,45.868,56387.0
2018-10-15 13:00:00,57.92,58.09,57.91,58.06,63183.0,45.876,46.0106,45.868,45.9868,63183.0
2018-10-15 13:10:00,58.05,58.08,57.93,57.97,85478.0,45.9789,46.0027,45.8839,45.9156,85478.0
2018-10-15 13:20:00,57.96,57.96,57.75,57.77,76455.0,45.9076,45.9076,45.7413,45.7572,76455.0
2018-10-15 13:30:00,57.77,57.97,57.73,57.96,66672.0,45.7572,45.9156,45.7255,45.9076,66672.0
2018-10-15 13:40:00,57.97,58.02,57.84,57.86,83863.0,45.9156,45.9552,45.8126,45.8284,83863.0
2018-10-15 13:50:00,57.86,57.9,57.76,57.84,73906.0,45.8284,45.8601,45.7492,45.8126,73906.0
2018-10-15 14:00:00,57.85,57.87,57.74,57.84,74039.0,45.8205,45.8364,45.7334,45.8126,74039.0
2018-10-15 14:10:00,57.85,57.89,57.74,57.83,54470.0,45.8205,45.8522,45.7334,45.8047,54470.0
2018-10-15 14:20:00,57.82,57.92,57.78,57.8,70664.0,45.7968,45.876,45.7651,45.7809,70664.0
2018-10-15 14:30:00,57.8,57.83,57.71,57.73,94904.0,45.7809,45.8047,45.7096,45.7255,94904.0
2018-10-15 14:40:00,57.73,58.08,57.72,58.07,94420.0,45.7255,46.0027,45.7175,45.9948,94420.0
2018-10-15 14:50:00,58.08,58.17,58.02,58.05,74406.0,46.0027,46.074,45.9552,45.9789,74406.0
2018-10-15 15:00:00,58.05,58.07,57.84,57.86,104395.0,45.9789,45.9948,45.8126,45.8284,104395.0
2018-10-15 15:10:00,57.86,57.95,57.82,57.84,111683.0,45.8284,45.8997,45.7968,45.8126,111683.0
2018-10-15 15:20:00,57.84,57.91,57.8,57.85,98712.0,45.8126,45.868,45.7809,45.8205,98712.0
2018-10-15 15:30:00,57.84,57.85,57.65,57.72,156953.0,45.8126,45.8205,45.6621,45.7175,156953.0
2018-10-15 15:40:00,57.71,57.87,57.67,57.79,277335.0,45.7096,45.8364,45.6779,45.773,277335.0
2018-10-15 15:50:00,57.79,57.84,57.59,57.6,470153.0,45.773,45.8126,45.6146,45.6225,470153.0
2018-10-16 09:30:00,57.93,57.99,57.51,57.64,131647.0,45.8839,45.9314,45.5512,45.6542,131647.0
2018-10-16 09:40:00,57.66,57.75,57.53,57.69,127767.0,45.67,45.7413,45.5671,45.6938,127767.0
2018-10-16 09:50:00,57.68,57.69,57.53,57.59,112398.0,45.6859,45.6938,45.5671,45.6146,112398.0
2018-10-16 10:00:00,57.6,58.0,57.6,57.86,160438.0,45.6225,45.9393,45.6225,45.8284,160438.0
2018-10-16 10:10:00,57.86,58.03,57.85,57.98,225009.0,45.8284,45.9631,45.8205,45.9235,225009.0
2018-10-16 10:20:00,57.98,58.09,57.79,57.83,124699.0,45.9235,46.0106,45.773,45.8047,124699.0
2018-10-16 10:30:00,57.82,57.89,57.7,57.72,87162.0,45.7968,45.8522,45.7017,45.7175,87162.0
2018-10-16 10:40:00,57.71,57.85,57.67,57.8,101830.0,45.7096,45.8205,45.6779,45.7809,101830.0
2018-10-16 10:50:00,57.8,57.93,57.79,57.84,74512.0,45.7809,45.8839,45.773,45.8126,74512.0
2018-10-16 11:00:00,57.84,57.86,57.78,57.78,85341.0,45.8126,45.8284,45.7651,45.7651,85341.0
2018-10-16 11:10:00,57.79,57.83,57.71,57.78,104906.0,45.773,45.8047,45.7096,45.7651,104906.0
2018-10-16 11:20:00,57.79,57.89,57.75,57.89,53445.0,45.773,45.8522,45.7413,45.8522,53445.0
2018-10-16 11:30:00,57.88,57.88,57.7,57.7,83332.0,45.8443,45.8443,45.7017,45.7017,83332.0
2018-10-16 11:40:00,57.71,57.77,57.66,57.71,107412.0,45.7096,45.7572,45.67,45.7096,107412.0
2018-10-16 11:50:00,57.71,57.74,57.64,57.66,77937.0,45.7096,45.7334,45.6542,45.67,77937.0
2018-10-16 12:00:00,57.67,57.74,57.66,57.72,108671.0,45.6779,45.7334,45.67,45.7175,108671.0
2018-10-16 12:10:00,57.72,57.78,57.68,57.73,55609.0,45.7175,45.7651,45.6859,45.7255,55609.0
2018-10-16 12:20:00,57.73,57.75,57.67,57.71,63609.0,45.7255,45.7413,45.6779,45.7096,63609.0
2018-10-16 12:30:00,57.71,57.74,57.65,57.65,64784.0,45.7096,45.7334,45.6621,45.6621,64784.0
2018-10-16 12:40:00,57.65,57.67,57.5,57.51,97358.0,45.6621,45.6779,45.5433,45.5512,97358.0
2018-10-16 12:50:00,57.51,57.52,57.44,57.49,72662.0,45.5512,45.5591,45.4958,45.5354,72662.0
2018-10-16 13:00:00,57.49,57.52,57.39,57.39,86710.0,45.5354,45.5591,45.4562,45.4562,86710.0
2018-10-16 13:10:00,57.4,57.41,57.28,57.3,252226.0,45.4641,45.472,45.369,45.3849,252226.0
2018-10-16 13:20:00,57.29,57.41,57.12,57.4,278200.0,45.377,45.472,45.2423,45.4641,278200.0
2018-10-16 13:30:00,57.4,57.65,57.39,57.65,91059.0,45.4641,45.6621,45.4562,45.6621,91059.0
2018-10-16 13:40:00,57.65,57.67,57.59,57.6,136259.0,45.6621,45.6779,45.6146,45.6225,136259.0
2018-10-16 13:50:00,57.61,57.62,57.47,57.48,89632.0,45.6304,45.6383,45.5195,45.5275,89632.0
2018-10-16 14:00:00,57.48,57.63,57.47,57.59,90954.0,45.5275,45.6463,45.5195,45.6146,90954.0
2018-10-16 14:10:00,57.6,57.61,57.49,57.54,132989.0,45.6225,45.6304,45.5354,45.575,132989.0
2018-10-16 14:20:00,57.54,57.61,57.5,57.6,95364.0,45.575,45.6304,45.5433,45.6225,95364.0
2018-10-16 14:30:00,57.6,57.68,57.56,57.66,100085.0,45.6225,45.6859,45.5908,45.67,100085.0
2018-10-16 14:40:00,57.67,57.71,57.64,57.69,63059.0,45.6779,45.7096,45.6542,45.6938,63059.0
2018-10-16 14:50:00,57.7,57.72,57.58,57.59,110392.0,45.7017,45.7175,45.6067,45.6146,110392.0
2018-10-16 15:00:00,57.6,57.64,57.51,57.64,87205.0,45.6225,45.6542,45.5512,45.6542,87205.0
2018-10-16 15:10:00,57.64,57.71,57.59,57.65,105945.0,45.6542,45.7096,45.6146,45.6621,105945.0
2018-10-16 15:20:00,57.64,57.66,57.61,57.64,103298.0,45.6542,45.67,45.6304,45.6542,103298.0
2018-10-16 15:30:00,57.64,57.74,57.6,57.74,176869.0,45.6542,45.7334,45.6225,45.7334,176869.0
2018-10-16 15:40:00,57.75,57.98,57.74,57.94,285548.0,45.7413,45.9235,45.7334,45.8918,285548.0
2018-10-16 15:50:00,57.95,57.97,57.71,57.81,614155.0,45.8997,45.9156,45.7096,45.7888,614155.0
2018-10-17 09:30:00,57.93,58.1,57.78,58.0,179361.0,45.8839,46.0185,45.7651,45.9393,179361.0
2018-10-17 09:40:00,58.01,58.05,57.87,57.87,47242.0,45.9472,45.9789,45.8364,45.8364,47242.0
2018-10-17 09:50:00,57.88,58.02,57.73,57.74,68636.0,45.8443,45.9552,45.7255,45.7334,68636.0
2018-10-17 10:00:00,57.72,58.04,57.66,58.02,85513.0,45.7175,45.971,45.67,45.9552,85513.0
2018-10-17 10:10:00,58.01,58.1,57.88,57.96,83026.0,45.9472,46.0185,45.8443,45.9076,83026.0
2018-10-17 10:20:00,57.96,58.04,57.91,57.97,82527.0,45.9076,45.971,45.868,45.9156,82527.0
2018-10-17 10:30:00,57.96,58.01,57.83,57.93,79968.0,45.9076,45.9472,45.8047,45.8839,79968.0
2018-10-17 10:40:00,57.93,57.95,57.77,57.93,92047.0,45.8839,45.8997,45.7572,45.8839,92047.0
2018-10-17 10:50:00,57.93,57.98,57.85,57.92,87387.0,45.8839,45.9235,45.8205,45.876,87387.0
2018-10-17 11:00:00,57.92,57.93,57.71,57.9,111134.0,45.876,45.8839,45.7096,45.8601,111134.0
2018-10-17 11:10:00,57.9,57.97,57.86,57.96,67547.0,45.8601,45.9156,45.8284,45.9076,67547.0
2018-10-17 11:20:00,57.96,58.3,57.96,58.3,82371.0,45.9076,46.1769,45.9076,46.1769,82371.0
2018-10-17 11:30:00,58.31,58.47,58.21,58.42,114737.0,46.1849,46.3116,46.1057,46.272,114737.0
2018-10-17 11:40:00,58.42,58.64,58.4,58.55,126816.0,46.272,46.4462,46.2561,46.375,126816.0
2018-10-17 11:50:00,58.54,58.8,58.51,58.8,148994.0,46.367,46.573,46.3433,46.573,148994.0
2018-10-17 12:00:00,58.81,58.9,58.75,58.9,101101.0,46.5809,46.6522,46.5334,46.6522,101101.0
2018-10-17 12:10:00,58.9,58.99,58.84,58.96,102535.0,46.6522,46.7235,46.6047,46.6997,102535.0
2018-10-17 12:20:00,58.96,58.96,58.87,58.9,86792.0,46.6997,46.6997,46.6284,46.6522,86792.0
2018-10-17 12:30:00,58.91,58.91,58.82,58.89,79824.0,46.6601,46.6601,46.5888,46.6443,79824.0
2018-10-17 12:40:00,58.9,59.02,58.85,58.86,112999.0,46.6522,46.7472,46.6126,46.6205,112999.0
2018-10-17 12:50:00,58.85,58.95,58.72,58.93,82905.0,46.6126,46.6918,46.5096,46.6759,82905.0
2018-10-17 13:00:00,58.94,59.01,58.89,58.91,69714.0,46.6839,46.7393,46.6443,46.6601,69714.0
2018-10-17 13:10:00,58.91,58.96,58.85,58.93,59465.0,46.6601,46.6997,46.6126,46.6759,59465.0
2018-10-17 13:20:00,58.93,59.04,58.92,59.0,57448.0,46.6759,46.7631,46.668,46.7314,57448.0
2018-10-17 13:30:00,59.01,59.06,58.97,59.02,84067.0,46.7393,46.7789,46.7076,46.7472,84067.0
2018-10-17 13:40:00,59.01,59.09,58.98,59.07,95874.0,46.7393,46.8027,46.7155,46.7868,95874.0
2018-10-17 13:50:00,59.07,59.13,59.03,59.1,73926.0,46.7868,46.8343,46.7551,46.8106,73926.0
2018-10-17 14:00:00,59.09,59.22,58.98,59.22,90643.0,46.8027,46.9056,46.7155,46.9056,90643.0
2018-10-17 14:10:00,59.21,59.21,59.0,59.05,96042.0,46.8977,46.8977,46.7314,46.771,96042.0
2018-10-17 14:20:00,59.05,59.05,58.82,58.87,103825.0,46.771,46.771,46.5888,46.6284,103825.0
2018-10-17 14:30:00,58.86,58.95,58.8,58.95,100038.0,46.6205,46.6918,46.573,46.6918,100038.0
2018-10-17 14:40:00,58.96,59.13,58.95,59.12,111081.0,46.6997,46.8343,46.6918,46.8264,111081.0
2018-10-17 14:50:00,59.12,59.28,59.11,59.23,134161.0,46.8264,46.9532,46.8185,46.9136,134161.0
2018-10-17 15:00:00,59.22,59.23,58.94,59.03,151564.0,46.9056,46.9136,46.6839,46.7551,151564.0
2018-10-17 15:10:00,59.03,59.11,58.93,58.96,128788.0,46.7551,46.8185,46.6759,46.6997,128788.0
2018-10-17 15:20:00,58.96,59.04,58.9,59.0,145160.0,46.6997,46.7631,46.6522,46.7314,145160.0
2018-10-17 15:30:00,59.01,59.01,58.74,58.85,261665.0,46.7393,46.7393,46.5254,46.6126,261665.0
2018-10-17 15:40:00,58.83,58.89,58.72,58.83,328891.0,46.5967,46.6443,46.5096,46.5967,328891.0
2018-10-17 15:50:00,58.82,59.04,58.81,58.9,644894.0,46.5888,46.7631,46.5809,46.6522,644894.0
2018-10-18 09:30:00,57.5,57.53,56.31,56.46,948026.0,45.5433,45.5671,44.6007,44.7196,948026.0
2018-10-18 09:40:00,56.46,56.75,56.1,56.55,496221.0,44.7196,44.9493,44.4344,44.7908,496221.0
2018-10-18 09:50:00,56.55,56.96,56.54,56.59,688883.0,44.7908,45.1156,44.7829,44.8225,688883.0
2018-10-18 10:00:00,56.6,56.61,56.18,56.41,430897.0,44.8304,44.8384,44.4978,44.68,430897.0
2018-10-18 10:10:00,56.41,56.65,56.27,56.64,220839.0,44.68,44.87,44.5691,44.8621,220839.0
2018-10-18 10:20:00,56.63,56.88,56.62,56.82,384344.0,44.8542,45.0522,44.8463,45.0047,384344.0
2018-10-18 10:30:00,56.81,56.93,56.75,56.8,362849.0,44.9968,45.0918,44.9493,44.9889,362849.0
2018-10-18 10:40:00,56.8,56.93,56.75,56.89,285332.0,44.9889,45.0918,44.9493,45.0601,285332.0
2018-10-18 10:50:00,56.88,56.89,56.74,56.79,304070.0,45.0522,45.0601,44.9413,44.9809,304070.0
2018-10-18 11:00:00,56.79,56.81,56.7,56.72,170992.0,44.9809,44.9968,44.9096,44.9255,170992.0
2018-10-18 11:10:00,56.72,56.81,56.7,56.77,117875.0,44.9255,44.9968,44.9096,44.9651,117875.0
2018-10-18 11:20:00,56.77,56.81,56.6,56.64,203005.0,44.9651,44.9968,44.8304,44.8621,203005.0
2018-10-18 11:30:00,56.65,56.67,56.48,56.61,167249.0,44.87,44.8859,44.7354,44.8384,167249.0
2018-10-18 11:40:00,56.6,56.61,56.33,56.4,235721.0,44.8304,44.8384,44.6166,44.672,235721.0
2018-10-18 11:50:00,56.41,56.54,56.32,56.37,142551.0,44.68,44.7829,44.6087,44.6483,142551.0
2018-10-18 12:00:00,56.36,56.42,56.25,56.34,114169.0,44.6403,44.6879,44.5532,44.6245,114169.0
2018-10-18 12:10:00,56.34,56.38,56.21,56.26,105337.0,44.6245,44.6562,44.5215,44.5611,105337.0
2018-10-18 12:20:00,56.26,56.45,56.25,56.38,116226.0,44.5611,44.7116,44.5532,44.6562,116226.0
2018-10-18 12:30:00,56.38,56.49,56.26,56.4,158417.0,44.6562,44.7433,44.5611,44.672,158417.0
2018-10-18 12:40:00,56.4,56.5,56.37,56.48,140982.0,44.672,44.7512,44.6483,44.7354,140982.0
2018-10-18 12:50:00,56.48,56.56,56.41,56.5,118346.0,44.7354,44.7988,44.68,44.7512,118346.0
2018-10-18 13:00:00,56.49,56.52,56.26,56.31,86485.0,44.7433,44.7671,44.5611,44.6007,86485.0
2018-10-18 13:10:00,56.31,56.32,56.06,56.06,145165.0,44.6007,44.6087,44.4027,44.4027,145165.0
2018-10-18 13:20:00,56.07,56.14,55.89,56.03,155531.0,44.4107,44.4661,44.2681,44.379,155531.0
2018-10-18 13:30:00,56.04,56.13,55.95,56.07,125958.0,44.3869,44.4582,44.3156,44.4107,125958.0
2018-10-18 13:40:00,56.06,56.06,55.87,55.96,134846.0,44.4027,44.4027,44.2522,44.3235,134846.0
2018-10-18 13:50:00,55.95,55.98,55.77,55.8,167386.0,44.3156,44.3394,44.173,44.1968,167386.0
2018-10-18 14:00:00,55.8,56.07,55.77,56.0,293032.0,44.1968,44.4107,44.173,44.3552,293032.0
2018-10-18 14:10:00,56.0,56.07,55.8,55.83,140884.0,44.3552,44.4107,44.1968,44.2206,140884.0
2018-10-18 14:20:00,55.83,56.07,55.81,55.97,143452.0,44.2206,44.4107,44.2047,44.3314,143452.0
2018-10-18 14:30:00,55.97,56.09,55.91,55.94,125387.0,44.3314,44.4265,44.2839,44.3077,125387.0
2018-10-18 14:40:00,55.94,56.15,55.9,56.04,125516.0,44.3077,44.474,44.276,44.3869,125516.0
2018-10-18 14:50:00,56.05,56.12,56.0,56.04,150078.0,44.3948,44.4503,44.3552,44.3869,150078.0
2018-10-18 15:00:00,56.04,56.08,55.76,55.79,215450.0,44.3869,44.4186,44.1651,44.1889,215450.0
2018-10-18 15:10:00,55.8,56.0,55.7,55.91,220807.0,44.1968,44.3552,44.1176,44.2839,220807.0
2018-10-18 15:20:00,55.91,56.04,55.88,55.99,416011.0,44.2839,44.3869,44.2602,44.3473,416011.0
2018-10-18 15:30:00,55.98,56.13,55.9,56.04,438968.0,44.3394,44.4582,44.276,44.3869,438968.0
2018-10-18 15:40:00,56.05,56.17,56.0,56.08,739095.0,44.3948,44.4899,44.3552,44.4186,739095.0
2018-10-18 15:50:00,56.08,56.08,55.86,56.01,1286955.0,44.4186,44.4186,44.2443,44.3631,1286955.0
2018-10-19 09:30:00,55.85,55.85,54.81,55.12,1127585.0,44.2364,44.2364,43.4127,43.6582,1127585.0
2018-10-19 09:40:00,55.12,55.23,54.48,54.6,621752.0,43.6582,43.7453,43.1513,43.2463,621752.0
2018-10-19 09:50:00,54.61,54.91,54.57,54.76,493718.0,43.2542,43.4919,43.2226,43.3731,493718.0
2018-10-19 10:00:00,54.77,55.17,54.72,54.86,425003.0,43.381,43.6978,43.3414,43.4523,425003.0
2018-10-19 10:10:00,54.86,55.23,54.69,55.12,509323.0,43.4523,43.7453,43.3176,43.6582,509323.0
2018-10-19 10:20:00,55.12,55.26,54.93,54.95,321976.0,43.6582,43.7691,43.5077,43.5235,321976.0
2018-10-19 10:30:00,54.96,55.09,54.81,54.82,350809.0,43.5315,43.6344,43.4127,43.4206,350809.0
2018-10-19 10:40:00,54.82,55.02,54.79,54.8,314485.0,43.4206,43.579,43.3968,43.4047,314485.0
2018-10-19 10:50:00,54.8,54.95,54.77,54.95,282242.0,43.4047,43.5235,43.381,43.5235,282242.0
2018-10-19 11:00:00,54.96,54.98,54.79,54.89,256900.0,43.5315,43.5473,43.3968,43.476,256900.0
2018-10-19 11:10:00,54.9,54.96,54.72,54.72,306364.0,43.4839,43.5315,43.3414,43.3414,306364.0
2018-10-19 11:20:00,54.72,54.84,54.69,54.82,210885.0,43.3414,43.4364,43.3176,43.4206,210885.0
2018-10-19 11:30:00,54.83,54.85,54.7,54.74,236038.0,43.4285,43.4443,43.3255,43.3572,236038.0
2018-10-19 11:40:00,54.74,54.74,54.44,54.66,310573.0,43.3572,43.3572,43.1196,43.2939,310573.0
2018-10-19 11:50:00,54.66,54.84,54.64,54.76,281097.0,43.2939,43.4364,43.278,43.3731,281097.0
2018-10-19 12:00:00,54.76,54.79,54.68,54.72,171796.0,43.3731,43.3968,43.3097,43.3414,171796.0
2018-10-19 12:10:00,54.73,54.76,54.58,54.69,181096.0,43.3493,43.3731,43.2305,43.3176,181096.0
2018-10-19 12:20:00,54.69,54.77,54.65,54.73,219580.0,43.3176,43.381,43.2859,43.3493,219580.0
2018-10-19 12:30:00,54.73,54.75,54.59,54.62,147892.0,43.3493,43.3651,43.2384,43.2622,147892.0
2018-10-19 12:40:00,54.61,54.66,54.45,54.5,174743.0,43.2542,43.2939,43.1275,43.1671,174743.0
2018-10-19 12:50:00,54.5,54.75,54.48,54.74,124575.0,43.1671,43.3651,43.1513,43.3572,124575.0
2018-10-19 13:00:00,54.74,54.83,54.67,54.79,124474.0,43.3572,43.4285,43.3018,43.3968,124474.0
2018-10-19 13:10:00,54.79,55.0,54.78,54.94,114005.0,43.3968,43.5632,43.3889,43.5156,114005.0
2018-10-19 13:20:00,54.94,54.97,54.89,54.96,120981.0,43.5156,43.5394,43.476,43.5315,120981.0
2018-10-19 13:30:00,54.96,54.97,54.87,54.88,173380.0,43.5315,43.5394,43.4602,43.4681,173380.0
2018-10-19 13:40:00,54.88,54.89,54.76,54.79,155220.0,43.4681,43.476,43.3731,43.3968,155220.0
2018-10-19 13:50:00,54.79,54.83,54.67,54.69,129378.0,43.3968,43.4285,43.3018,43.3176,129378.0
2018-10-19 14:00:00,54.69,54.69,54.41,54.56,225824.0,43.3176,43.3176,43.0958,43.2146,225824.0
2018-10-19 14:10:00,54.57,54.64,54.54,54.62,130044.0,43.2226,43.278,43.1988,43.2622,130044.0
2018-10-19 14:20:00,54.61,54.66,54.56,54.58,126723.0,43.2542,43.2939,43.2146,43.2305,126723.0
2018-10-19 14:30:00,54.58,54.72,54.55,54.64,188178.0,43.2305,43.3414,43.2067,43.278,188178.0
2018-10-19 14:40:00,54.64,54.64,54.53,54.58,188564.0,43.278,43.278,43.1909,43.2305,188564.0
2018-10-19 14:50:00,54.58,54.61,54.43,54.44,218421.0,43.2305,43.2542,43.1117,43.1196,218421.0
2018-10-19 15:00:00,54.43,54.45,54.33,54.38,236831.0,43.1117,43.1275,43.0325,43.0721,236831.0
2018-10-19 15:10:00,54.37,54.51,54.34,54.5,196421.0,43.0642,43.175,43.0404,43.1671,196421.0
2018-10-19 15:20:00,54.5,54.63,54.45,54.6,272191.0,43.1671,43.2701,43.1275,43.2463,272191.0
2018-10-19 15:30:00,54.6,54.6,54.52,54.53,346575.0,43.2463,43.2463,43.183,43.1909,346575.0
2018-10-19 15:40:00,54.53,54.67,54.52,54.55,569006.0,43.1909,43.3018,43.183,43.2067,569006.0
2018-10-19 15:50:00,54.55,54.57,54.29,54.3,1302180.0,43.2067,43.2226,43.0008,43.0087,1302180.0
2018-10-22 09:30:00,51.25,51.9,50.51,51.63,1977333.0,40.5929,41.1078,40.0068,40.8939,1977333.0
2018-10-22 09:40:00,51.63,51.75,51.12,51.39,1215298.0,40.8939,40.989,40.49,40.7038,1215298.0
2018-10-22 09:50:00,51.4,51.46,51.1,51.39,1015913.0,40.7117,40.7593,40.4741,40.7038,1015913.0
2018-10-22 10:00:00,51.39,51.51,51.16,51.4,938417.0,40.7038,40.7989,40.5217,40.7117,938417.0
2018-10-22 10:10:00,51.39,51.4,50.93,51.04,902367.0,40.7038,40.7117,40.3395,40.4266,902367.0
2018-10-22 10:20:00,51.03,51.4,51.03,51.36,452849.0,40.4187,40.7117,40.4187,40.6801,452849.0
2018-10-22 10:30:00,51.36,51.39,51.08,51.27,477700.0,40.6801,40.7038,40.4583,40.6088,477700.0
2018-10-22 10:40:00,51.27,51.38,51.15,51.34,358210.0,40.6088,40.6959,40.5137,40.6642,358210.0
2018-10-22 10:50:00,51.34,51.41,51.24,51.33,470025.0,40.6642,40.7197,40.585,40.6563,470025.0
2018-10-22 11:00:00,51.33,51.4,51.19,51.3,461953.0,40.6563,40.7117,40.5454,40.6325,461953.0
2018-10-22 11:10:00,51.29,51.35,51.23,51.34,303357.0,40.6246,40.6721,40.5771,40.6642,303357.0
2018-10-22 11:20:00,51.35,51.41,51.3,51.33,544922.0,40.6721,40.7197,40.6325,40.6563,544922.0
2018-10-22 11:30:00,51.34,51.4,51.24,51.37,353827.0,40.6642,40.7117,40.585,40.688,353827.0
2018-10-22 11:40:00,51.36,51.37,51.22,51.28,347647.0,40.6801,40.688,40.5692,40.6167,347647.0
2018-10-22 11:50:00,51.28,51.3,51.1,51.16,218159.0,40.6167,40.6325,40.4741,40.5217,218159.0
2018-10-22 12:00:00,51.16,51.4,51.13,51.35,198189.0,40.5217,40.7117,40.4979,40.6721,198189.0
2018-10-22 12:10:00,51.36,51.4,51.28,51.32,248672.0,40.6801,40.7117,40.6167,40.6484,248672.0
2018-10-22 12:20:00,51.32,51.35,51.2,51.3,265631.0,40.6484,40.6721,40.5533,40.6325,265631.0
2018-10-22 12:30:00,51.29,51.31,51.09,51.2,248957.0,40.6246,40.6405,40.4662,40.5533,248957.0
2018-10-22 12:40:00,51.21,51.35,51.21,51.27,270257.0,40.5613,40.6721,40.5613,40.6088,270257.0
2018-10-22 12:50:00,51.27,51.37,51.25,51.27,296410.0,40.6088,40.688,40.5929,40.6088,296410.0
2018-10-22 13:00:00,51.27,51.35,51.18,51.33,245765.0,40.6088,40.6721,40.5375,40.6563,245765.0
2018-10-22 13:10:00,51.33,51.35,51.27,51.28,230814.0,40.6563,40.6721,40.6088,40.6167,230814.0
2018-10-22 13:20:00,51.27,51.31,51.2,51.28,165300.0,40.6088,40.6405,40.5533,40.6167,165300.0
2018-10-22 13:30:00,51.28,51.29,51.13,51.27,292822.0,40.6167,40.6246,40.4979,40.6088,292822.0
2018-10-22 13:40:00,51.27,51.28,51.14,51.16,241616.0,40.6088,40.6167,40.5058,40.5217,241616.0
2018-10-22 13:50:00,51.16,51.24,51.11,51.21,152037.0,40.5217,40.585,40.482,40.5613,152037.0
2018-10-22 14:00:00,51.21,51.23,51.0,51.09,269866.0,40.5613,40.5771,40.3949,40.4662,269866.0
2018-10-22 14:10:00,51.09,51.13,50.94,51.1,445040.0,40.4662,40.4979,40.3474,40.4741,445040.0
2018-10-22 14:20:00,51.1,51.1,50.96,51.06,785768.0,40.4741,40.4741,40.3632,40.4424,785768.0
2018-10-22 14:30:00,51.06,51.07,50.87,50.87,391961.0,40.4424,40.4504,40.292,40.292,391961.0
2018-10-22 14:40:00,50.87,50.98,50.72,50.98,415937.0,40.292,40.3791,40.1731,40.3791,415937.0
2018-10-22 14:50:00,50.98,51.01,50.82,50.88,323011.0,40.3791,40.4028,40.2524,40.2999,323011.0
2018-10-22 15:00:00,50.88,50.99,50.87,50.9,306791.0,40.2999,40.387,40.292,40.3157,306791.0
2018-10-22 15:10:00,50.9,51.0,50.78,50.78,357207.0,40.3157,40.3949,40.2207,40.2207,357207.0
2018-10-22 15:20:00,50.79,50.87,50.72,50.8,350282.0,40.2286,40.292,40.1731,40.2365,350282.0
2018-10-22 15:30:00,50.8,50.82,50.62,50.66,701450.0,40.2365,40.2524,40.0939,40.1256,701450.0
2018-10-22 15:40:00,50.66,50.79,50.6,50.61,1016050.0,40.1256,40.2286,40.0781,40.086,1016050.0
2018-10-22 15:50:00,50.61,50.95,50.55,50.87,2207554.0,40.086,40.3553,40.0385,40.292,2207554.0
2018-10-23 09:30:00,50.52,50.59,50.01,50.53,835910.0,40.0147,40.0702,39.6108,40.0227,835910.0
2018-10-23 09:40:00,50.53,50.84,50.51,50.78,359345.0,40.0227,40.2682,40.0068,40.2207,359345.0
2018-10-23 09:50:00,50.76,50.84,50.3,50.3,302842.0,40.2048,40.2682,39.8405,39.8405,302842.0
2018-10-23 10:00:00,50.31,50.52,50.22,50.34,404448.0,39.8484,40.0147,39.7771,39.8722,404448.0
2018-10-23 10:10:00,50.34,50.39,49.98,50.07,523427.0,39.8722,39.9118,39.587,39.6583,523427.0
2018-10-23 10:20:00,50.08,50.09,49.93,50.05,321845.0,39.6662,39.6742,39.5474,39.6425,321845.0
2018-10-23 10:30:00,50.05,50.13,49.83,49.95,285363.0,39.6425,39.7058,39.4682,39.5633,285363.0
2018-10-23 10:40:00,49.96,50.44,49.94,50.41,305716.0,39.5712,39.9514,39.5553,39.9276,305716.0
2018-10-23 10:50:00,50.4,50.62,50.25,50.33,869130.0,39.9197,40.0939,39.8009,39.8642,869130.0
2018-10-23 11:00:00,50.33,50.71,50.26,50.66,494165.0,39.8642,40.1652,39.8088,40.1256,494165.0
2018-10-23 11:10:00,50.67,50.7,50.43,50.51,334175.0,40.1335,40.1573,39.9435,40.0068,334175.0
2018-10-23 11:20:00,50.5,50.53,50.28,50.28,245103.0,39.9989,40.0227,39.8246,39.8246,245103.0
2018-10-23 11:30:00,50.27,50.35,50.13,50.2,424604.0,39.8167,39.8801,39.7058,39.7613,424604.0
2018-10-23 11:40:00,50.2,50.32,50.11,50.21,239016.0,39.7613,39.8563,39.69,39.7692,239016.0
2018-10-23 11:50:00,50.2,50.21,50.06,50.06,239197.0,39.7613,39.7692,39.6504,39.6504,239197.0
2018-10-23 12:00:00,50.07,50.3,50.04,50.29,181900.0,39.6583,39.8405,39.6345,39.8326,181900.0
2018-10-23 12:10:00,50.29,50.33,50.21,50.29,133071.0,39.8326,39.8642,39.7692,39.8326,133071.0
2018-10-23 12:20:00,50.29,50.42,50.24,50.32,328627.0,39.8326,39.9355,39.793,39.8563,328627.0
2018-10-23 12:30:00,50.32,50.43,50.29,50.34,296140.0,39.8563,39.9435,39.8326,39.8722,296140.0
2018-10-23 12:40:00,50.33,50.4,50.31,50.4,162484.0,39.8642,39.9197,39.8484,39.9197,162484.0
2018-10-23 12:50:00,50.4,50.48,50.39,50.43,206370.0,39.9197,39.9831,39.9118,39.9435,206370.0
2018-10-23 13:00:00,50.43,50.43,50.3,50.39,430359.0,39.9435,39.9435,39.8405,39.9118,430359.0
2018-10-23 13:10:00,50.39,50.56,50.36,50.53,669294.0,39.9118,40.0464,39.888,40.0227,669294.0
2018-10-23 13:20:00,50.52,50.69,50.49,50.68,164867.0,40.0147,40.1494,39.991,40.1415,164867.0
2018-10-23 13:30:00,50.68,50.84,50.6,50.76,735040.0,40.1415,40.2682,40.0781,40.2048,735040.0
2018-10-23 13:40:00,50.77,50.78,50.67,50.69,184288.0,40.2127,40.2207,40.1335,40.1494,184288.0
2018-10-23 13:50:00,50.69,50.78,50.59,50.6,128270.0,40.1494,40.2207,40.0702,40.0781,128270.0
2018-10-23 14:00:00,50.61,50.64,50.55,50.61,230043.0,40.086,40.1098,40.0385,40.086,230043.0
2018-10-23 14:10:00,50.61,50.71,50.58,50.66,420346.0,40.086,40.1652,40.0623,40.1256,420346.0
2018-10-23 14:20:00,50.66,50.82,50.62,50.65,368012.0,40.1256,40.2524,40.0939,40.1177,368012.0
2018-10-23 14:30:00,50.65,50.79,50.64,50.77,371260.0,40.1177,40.2286,40.1098,40.2127,371260.0
2018-10-23 14:40:00,50.76,50.95,50.76,50.95,196465.0,40.2048,40.3553,40.2048,40.3553,196465.0
2018-10-23 14:50:00,50.94,51.03,50.9,50.96,286138.0,40.3474,40.4187,40.3157,40.3632,286138.0
2018-10-23 15:00:00,50.95,51.01,50.91,50.93,280323.0,40.3553,40.4028,40.3236,40.3395,280323.0
2018-10-23 15:10:00,50.94,50.95,50.86,50.91,275059.0,40.3474,40.3553,40.284,40.3236,275059.0
2018-10-23 15:20:00,50.9,51.0,50.87,50.88,323650.0,40.3157,40.3949,40.292,40.2999,323650.0
2018-10-23 15:30:00,50.88,50.91,50.72,50.73,225237.0,40.2999,40.3236,40.1731,40.1811,225237.0
2018-10-23 15:40:00,50.72,50.74,50.64,50.72,347036.0,40.1731,40.189,40.1098,40.1731,347036.0
2018-10-23 15:50:00,50.72,50.73,50.6,50.64,792957.0,40.1731,40.1811,40.0781,40.1098,792957.0
2018-10-24 09:30:00,50.7,51.15,50.68,50.77,473820.0,40.1573,40.5137,40.1415,40.2127,473820.0
2018-10-24 09:40:00,50.78,50.95,50.6,50.9,246783.0,40.2207,40.3553,40.0781,40.3157,246783.0
2018-10-24 09:50:00,50.89,51.17,50.67,50.68,339340.0,40.3078,40.5296,40.1335,40.1415,339340.0
2018-10-24 10:00:00,50.68,50.71,50.42,50.64,265904.0,40.1415,40.1652,39.9355,40.1098,265904.0
2018-10-24 10:10:00,50.64,50.7,50.57,50.63,211522.0,40.1098,40.1573,40.0543,40.1019,211522.0
2018-10-24 10:20:00,50.63,50.63,50.38,50.42,196130.0,40.1019,40.1019,39.9038,39.9355,196130.0
2018-10-24 10:30:00,50.41,50.53,50.28,50.35,204816.0,39.9276,40.0227,39.8246,39.8801,204816.0
2018-10-24 10:40:00,50.36,50.46,50.25,50.29,155654.0,39.888,39.9672,39.8009,39.8326,155654.0
2018-10-24 10:50:00,50.29,50.43,50.26,50.32,118632.0,39.8326,39.9435,39.8088,39.8563,118632.0
2018-10-24 11:00:00,50.32,50.39,50.13,50.15,155333.0,39.8563,39.9118,39.7058,39.7217,155333.0
2018-10-24 11:10:00,50.16,50.32,50.16,50.25,119315.0,39.7296,39.8563,39.7296,39.8009,119315.0
2018-10-24 11:20:00,50.24,50.37,50.22,50.3,137362.0,39.793,39.8959,39.7771,39.8405,137362.0
2018-10-24 11:30:00,50.3,50.47,50.29,50.41,187633.0,39.8405,39.9751,39.8326,39.9276,187633.0
2018-10-24 11:40:00,50.41,50.67,50.4,50.64,227343.0,39.9276,40.1335,39.9197,40.1098,227343.0
2018-10-24 11:50:00,50.65,50.83,50.62,50.75,218856.0,40.1177,40.2603,40.0939,40.1969,218856.0
2018-10-24 12:00:00,50.75,50.75,50.41,50.42,253159.0,40.1969,40.1969,39.9276,39.9355,253159.0
2018-10-24 12:10:00,50.43,50.52,50.27,50.3,226794.0,39.9435,40.0147,39.8167,39.8405,226794.0
2018-10-24 12:20:00,50.3,50.36,50.18,50.25,163216.0,39.8405,39.888,39.7454,39.8009,163216.0
2018-10-24 12:30:00,50.26,50.27,50.05,50.07,138527.0,39.8088,39.8167,39.6425,39.6583,138527.0
2018-10-24 12:40:00,50.06,50.14,50.04,50.09,89734.0,39.6504,39.7138,39.6345,39.6742,89734.0
2018-10-24 12:50:00,50.1,50.27,50.06,50.22,106042.0,39.6821,39.8167,39.6504,39.7771,106042.0
2018-10-24 13:00:00,50.21,50.23,49.96,49.97,158683.0,39.7692,39.785,39.5712,39.5791,158683.0
2018-10-24 13:10:00,49.97,50.08,49.93,50.05,149910.0,39.5791,39.6662,39.5474,39.6425,149910.0
2018-10-24 13:20:00,50.05,50.07,49.85,49.85,190752.0,39.6425,39.6583,39.4841,39.4841,190752.0
2018-10-24 13:30:00,49.86,49.89,49.41,49.45,267883.0,39.492,39.5157,39.1356,39.1672,267883.0
2018-10-24 13:40:00,49.45,49.75,49.45,49.7,265006.0,39.1672,39.4049,39.1672,39.3652,265006.0
2018-10-24 13:50:00,49.7,49.75,49.54,49.55,182224.0,39.3652,39.4049,39.2385,39.2464,182224.0
2018-10-24 14:00:00,49.55,49.64,49.47,49.61,168200.0,39.2464,39.3177,39.1831,39.294,168200.0
2018-10-24 14:10:00,49.62,49.72,49.48,49.57,223829.0,39.3019,39.3811,39.191,39.2623,223829.0
2018-10-24 14:20:00,49.58,49.82,49.53,49.73,251692.0,39.2702,39.4603,39.2306,39.389,251692.0
2018-10-24 14:30:00,49.73,49.82,49.66,49.71,921755.0,39.389,39.4603,39.3336,39.3732,921755.0
2018-10-24 14:40:00,49.72,49.73,49.33,49.55,315289.0,39.3811,39.389,39.0722,39.2464,315289.0
2018-10-24 14:50:00,49.55,49.59,49.39,49.55,184783.0,39.2464,39.2781,39.1197,39.2464,184783.0
2018-10-24 15:00:00,49.55,49.55,49.35,49.45,261418.0,39.2464,39.2464,39.088,39.1672,261418.0
2018-10-24 15:10:00,49.45,49.54,49.42,49.46,304934.0,39.1672,39.2385,39.1435,39.1752,304934.0
2018-10-24 15:20:00,49.47,49.47,49.27,49.3,216178.0,39.1831,39.1831,39.0247,39.0484,216178.0
2018-10-24 15:30:00,49.3,49.54,49.27,49.45,386345.0,39.0484,39.2385,39.0247,39.1672,386345.0
2018-10-24 15:40:00,49.44,49.47,48.95,49.02,934904.0,39.1593,39.1831,38.7712,38.8266,934904.0
2018-10-24 15:50:00,49.01,49.04,48.67,48.84,1350258.0,38.8187,38.8425,38.5494,38.6841,1350258.0
2018-10-25 09:30:00,48.99,49.21,46.94,47.42,1087883.0,38.8029,38.9771,37.1792,37.5594,1087883.0
2018-10-25 09:40:00,47.45,47.87,47.07,47.73,520320.0,37.5831,37.9158,37.2821,37.8049,520320.0
2018-10-25 09:50:00,47.73,48.24,47.56,47.72,437709.0,37.8049,38.2088,37.6702,37.797,437709.0
2018-10-25 10:00:00,47.72,48.18,47.63,47.96,372578.0,37.797,38.1613,37.7257,37.9871,372578.0
2018-10-25 10:10:00,47.99,48.15,47.8,47.93,567338.0,38.0108,38.1376,37.8603,37.9633,567338.0
2018-10-25 10:20:00,47.95,48.31,47.82,48.15,355024.0,37.9791,38.2643,37.8762,38.1376,355024.0
2018-10-25 10:30:00,48.15,48.71,48.14,48.49,305309.0,38.1376,38.5811,38.1296,38.4069,305309.0
2018-10-25 10:40:00,48.49,48.94,48.36,48.86,482147.0,38.4069,38.7633,38.3039,38.6999,482147.0
2018-10-25 10:50:00,48.84,48.95,48.5,48.58,341253.0,38.6841,38.7712,38.4148,38.4781,341253.0
2018-10-25 11:00:00,48.56,48.87,48.42,48.71,371026.0,38.4623,38.7078,38.3514,38.5811,371026.0
2018-10-25 11:10:00,48.71,48.99,48.57,48.91,526110.0,38.5811,38.8029,38.4702,38.7395,526110.0
2018-10-25 11:20:00,48.91,49.24,48.86,49.18,1141373.0,38.7395,39.0009,38.6999,38.9534,1141373.0
2018-10-25 11:30:00,49.19,49.24,48.93,49.16,370292.0,38.9613,39.0009,38.7554,38.9375,370292.0
2018-10-25 11:40:00,49.17,49.49,49.1,49.48,310506.0,38.9455,39.1989,38.89,39.191,310506.0
2018-10-25 11:50:00,49.48,49.72,49.38,49.52,378648.0,39.191,39.3811,39.1118,39.2227,378648.0
2018-10-25 12:00:00,49.52,50.08,49.51,49.99,369680.0,39.2227,39.6662,39.2148,39.5949,369680.0
2018-10-25 12:10:00,49.98,50.22,49.97,50.1,552128.0,39.587,39.7771,39.5791,39.6821,552128.0
2018-10-25 12:20:00,50.1,50.19,50.02,50.16,307411.0,39.6821,39.7534,39.6187,39.7296,307411.0
2018-10-25 12:30:00,50.15,50.37,50.02,50.13,279060.0,39.7217,39.8959,39.6187,39.7058,279060.0
2018-10-25 12:40:00,50.13,50.15,49.74,49.75,278556.0,39.7058,39.7217,39.3969,39.4049,278556.0
2018-10-25 12:50:00,49.76,49.86,49.66,49.79,215344.0,39.4128,39.492,39.3336,39.4365,215344.0
2018-10-25 13:00:00,49.83,49.85,49.64,49.75,219838.0,39.4682,39.4841,39.3177,39.4049,219838.0
2018-10-25 13:10:00,49.75,49.76,49.61,49.69,215322.0,39.4049,39.4128,39.294,39.3573,215322.0
2018-10-25 13:20:00,49.69,49.94,49.63,49.94,125424.0,39.3573,39.5553,39.3098,39.5553,125424.0
2018-10-25 13:30:00,49.93,50.02,49.87,49.88,141666.0,39.5474,39.6187,39.4999,39.5078,141666.0
2018-10-25 13:40:00,49.87,49.87,49.65,49.75,127216.0,39.4999,39.4999,39.3256,39.4049,127216.0
2018-10-25 13:50:00,49.76,49.89,49.7,49.73,143150.0,39.4128,39.5157,39.3652,39.389,143150.0
2018-10-25 14:00:00,49.75,49.78,49.75,49.75,211541.0,39.4049,39.4286,39.4049,39.4049,211541.0
2018-10-25 14:10:00,49.75,49.76,49.54,49.57,292253.0,39.4049,39.4128,39.2385,39.2623,292253.0
2018-10-25 14:20:00,49.57,49.71,49.35,49.65,262276.0,39.2623,39.3732,39.088,39.3256,262276.0
2018-10-25 14:30:00,49.63,49.86,49.62,49.75,174795.0,39.3098,39.492,39.3019,39.4049,174795.0
2018-10-25 14:40:00,49.75,49.92,49.74,49.85,213240.0,39.4049,39.5395,39.3969,39.4841,213240.0
2018-10-25 14:50:00,49.85,49.88,49.73,49.74,152977.0,39.4841,39.5078,39.389,39.3969,152977.0
2018-10-25 15:00:00,49.75,49.84,49.51,49.57,249331.0,39.4049,39.4761,39.2148,39.2623,249331.0
2018-10-25 15:10:00,49.59,49.63,49.48,49.61,151964.0,39.2781,39.3098,39.191,39.294,151964.0
2018-10-25 15:20:00,49.61,49.64,49.35,49.41,217183.0,39.294,39.3177,39.088,39.1356,217183.0
2018-10-25 15:30:00,49.41,49.44,49.18,49.25,268863.0,39.1356,39.1593,38.9534,39.0088,268863.0
2018-10-25 15:40:00,49.25,49.32,49.07,49.18,368850.0,39.0088,39.0643,38.8663,38.9534,368850.0
2018-10-25 15:50:00,49.17,49.23,48.99,49.21,615968.0,38.9455,38.993,38.8029,38.9771,615968.0
2018-10-26 09:30:00,49.21,49.49,49.03,49.21,345790.0,38.9771,39.1989,38.8346,38.9771,345790.0
2018-10-26 09:40:00,49.19,49.33,49.06,49.16,227605.0,38.9613,39.0722,38.8583,38.9375,227605.0
2018-10-26 09:50:00,49.14,49.28,48.97,49.28,232434.0,38.9217,39.0326,38.787,39.0326,232434.0
2018-10-26 10:00:00,49.28,49.33,48.79,48.91,218506.0,39.0326,39.0722,38.6445,38.7395,218506.0
2018-10-26 10:10:00,48.91,49.31,48.91,49.15,241981.0,38.7395,39.0563,38.7395,38.9296,241981.0
2018-10-26 10:20:00,49.15,49.49,49.09,49.22,193888.0,38.9296,39.1989,38.8821,38.9851,193888.0
2018-10-26 10:30:00,49.22,49.51,49.1,49.47,354590.0,38.9851,39.2148,38.89,39.1831,354590.0
2018-10-26 10:40:00,49.47,49.81,49.46,49.8,296419.0,39.1831,39.4524,39.1752,39.4445,296419.0
2018-10-26 10:50:00,49.8,49.92,49.41,49.42,270429.0,39.4445,39.5395,39.1356,39.1435,270429.0
2018-10-26 11:00:00,49.42,49.72,49.4,49.68,229336.0,39.1435,39.3811,39.1276,39.3494,229336.0
2018-10-26 11:10:00,49.68,49.94,49.6,49.77,450260.0,39.3494,39.5553,39.286,39.4207,450260.0
2018-10-26 11:20:00,49.77,50.15,49.76,50.11,436369.0,39.4207,39.7217,39.4128,39.69,436369.0
2018-10-26 11:30:00,50.11,50.31,50.05,50.08,295153.0,39.69,39.8484,39.6425,39.6662,295153.0
2018-10-26 11:40:00,50.1,50.34,50.0,50.33,380693.0,39.6821,39.8722,39.6029,39.8642,380693.0
2018-10-26 11:50:00,50.34,50.65,50.28,50.5,369913.0,39.8722,40.1177,39.8246,39.9989,369913.0
2018-10-26 12:00:00,50.49,50.67,50.42,50.57,281934.0,39.991,40.1335,39.9355,40.0543,281934.0
2018-10-26 12:10:00,50.58,50.8,50.44,50.79,414865.0,40.0623,40.2365,39.9514,40.2286,414865.0
2018-10-26 12:20:00,50.79,50.9,50.77,50.83,211116.0,40.2286,40.3157,40.2127,40.2603,211116.0
2018-10-26 12:30:00,50.84,51.01,50.7,50.75,231790.0,40.2682,40.4028,40.1573,40.1969,231790.0
2018-10-26 12:40:00,50.75,51.04,50.72,51.03,181047.0,40.1969,40.4266,40.1731,40.4187,181047.0
2018-10-26 12:50:00,51.03,51.04,50.82,50.86,152357.0,40.4187,40.4266,40.2524,40.284,152357.0
2018-10-26 13:00:00,50.86,51.06,50.85,50.89,168117.0,40.284,40.4424,40.2761,40.3078,168117.0
2018-10-26 13:10:00,50.88,50.95,50.7,50.78,154199.0,40.2999,40.3553,40.1573,40.2207,154199.0
2018-10-26 13:20:00,50.78,50.78,50.62,50.64,151775.0,40.2207,40.2207,40.0939,40.1098,151775.0
2018-10-26 13:30:00,50.64,50.66,50.47,50.54,123579.0,40.1098,40.1256,39.9751,40.0306,123579.0
2018-10-26 13:40:00,50.54,50.74,50.53,50.65,104322.0,40.0306,40.189,40.0227,40.1177,104322.0
2018-10-26 13:50:00,50.65,50.76,50.53,50.72,108822.0,40.1177,40.2048,40.0227,40.1731,108822.0
2018-10-26 14:00:00,50.71,50.76,50.46,50.51,132036.0,40.1652,40.2048,39.9672,40.0068,132036.0
2018-10-26 14:10:00,50.5,50.55,50.26,50.28,121430.0,39.9989,40.0385,39.8088,39.8246,121430.0
2018-10-26 14:20:00,50.29,50.38,50.17,50.22,161997.0,39.8326,39.9038,39.7375,39.7771,161997.0
2018-10-26 14:30:00,50.23,50.44,50.21,50.35,151387.0,39.785,39.9514,39.7692,39.8801,151387.0
2018-10-26 14:40:00,50.35,50.4,50.18,50.3,322788.0,39.8801,39.9197,39.7454,39.8405,322788.0
2018-10-26 14:50:00,50.3,50.37,50.06,50.12,230202.0,39.8405,39.8959,39.6504,39.6979,230202.0
2018-10-26 15:00:00,50.12,50.32,49.95,50.31,352839.0,39.6979,39.8563,39.5633,39.8484,352839.0
2018-10-26 15:10:00,50.3,50.48,50.13,50.47,219597.0,39.8405,39.9831,39.7058,39.9751,219597.0
2018-10-26 15:20:00,50.46,50.62,50.41,50.51,264116.0,39.9672,40.0939,39.9276,40.0068,264116.0
2018-10-26 15:30:00,50.5,50.5,50.23,50.35,352325.0,39.9989,39.9989,39.785,39.8801,352325.0
2018-10-26 15:40:00,50.34,50.63,50.28,50.5,598074.0,39.8722,40.1019,39.8246,39.9989,598074.0
2018-10-26 15:50:00,50.5,50.7,50.22,50.4,811792.0,39.9989,40.1573,39.7771,39.9197,811792.0
2018-10-29 09:30:00,51.18,51.21,50.62,50.64,241879.0,40.5375,40.5613,40.0939,40.1098,241879.0
2018-10-29 09:40:00,50.64,50.75,50.44,50.46,174789.0,40.1098,40.1969,39.9514,39.9672,174789.0
2018-10-29 09:50:00,50.45,50.68,50.38,50.67,133349.0,39.9593,40.1415,39.9038,40.1335,133349.0
2018-10-29 10:00:00,50.67,50.8,50.49,50.5,164557.0,40.1335,40.2365,39.991,39.9989,164557.0
2018-10-29 10:10:00,50.48,50.53,50.43,50.53,156421.0,39.9831,40.0227,39.9435,40.0227,156421.0
2018-10-29 10:20:00,50.53,50.61,50.43,50.46,131597.0,40.0227,40.086,39.9435,39.9672,131597.0
2018-10-29 10:30:00,50.46,50.58,50.34,50.47,207465.0,39.9672,40.0623,39.8722,39.9751,207465.0
2018-10-29 10:40:00,50.46,50.49,50.27,50.39,114196.0,39.9672,39.991,39.8167,39.9118,114196.0
2018-10-29 10:50:00,50.38,50.65,50.37,50.61,316370.0,39.9038,40.1177,39.8959,40.086,316370.0
2018-10-29 11:00:00,50.61,50.64,50.38,50.39,161228.0,40.086,40.1098,39.9038,39.9118,161228.0
2018-10-29 11:10:00,50.38,50.46,50.18,50.23,112832.0,39.9038,39.9672,39.7454,39.785,112832.0
2018-10-29 11:20:00,50.22,50.28,50.09,50.25,167778.0,39.7771,39.8246,39.6742,39.8009,167778.0
2018-10-29 11:30:00,50.26,50.33,50.14,50.23,214611.0,39.8088,39.8642,39.7138,39.785,214611.0
2018-10-29 11:40:00,50.22,50.24,50.11,50.12,100569.0,39.7771,39.793,39.69,39.6979,100569.0
2018-10-29 11:50:00,50.12,50.13,49.97,49.98,300769.0,39.6979,39.7058,39.5791,39.587,300769.0
2018-10-29 12:00:00,49.97,50.09,49.93,49.98,149690.0,39.5791,39.6742,39.5474,39.587,149690.0
2018-10-29 12:10:00,49.99,50.12,49.95,50.01,123773.0,39.5949,39.6979,39.5633,39.6108,123773.0
2018-10-29 12:20:00,50.02,50.07,49.9,49.94,180379.0,39.6187,39.6583,39.5237,39.5553,180379.0
2018-10-29 12:30:00,49.94,49.95,49.81,49.85,117591.0,39.5553,39.5633,39.4524,39.4841,117591.0
2018-10-29 12:40:00,49.86,49.91,49.76,49.82,171641.0,39.492,39.5316,39.4128,39.4603,171641.0
2018-10-29 12:50:00,49.83,49.96,49.76,49.87,178150.0,39.4682,39.5712,39.4128,39.4999,178150.0
2018-10-29 13:00:00,49.87,50.06,49.86,50.06,124223.0,39.4999,39.6504,39.492,39.6504,124223.0
2018-10-29 13:10:00,50.05,50.13,50.0,50.07,105420.0,39.6425,39.7058,39.6029,39.6583,105420.0
2018-10-29 13:20:00,50.06,50.09,49.91,49.92,79598.0,39.6504,39.6742,39.5316,39.5395,79598.0
2018-10-29 13:30:00,49.91,50.05,49.91,49.96,99904.0,39.5316,39.6425,39.5316,39.5712,99904.0
2018-10-29 13:40:00,49.96,50.05,49.9,50.04,158942.0,39.5712,39.6425,39.5237,39.6345,158942.0
2018-10-29 13:50:00,50.05,50.13,49.97,49.97,111655.0,39.6425,39.7058,39.5791,39.5791,111655.0
2018-10-29 14:00:00,49.97,49.97,49.66,49.77,189805.0,39.5791,39.5791,39.3336,39.4207,189805.0
2018-10-29 14:10:00,49.77,49.77,49.63,49.67,233856.0,39.4207,39.4207,39.3098,39.3415,233856.0
2018-10-29 14:20:00,49.68,49.78,49.63,49.64,127339.0,39.3494,39.4286,39.3098,39.3177,127339.0
2018-10-29 14:30:00,49.64,49.69,49.56,49.57,117267.0,39.3177,39.3573,39.2544,39.2623,117267.0
2018-10-29 14:40:00,49.57,49.71,49.55,49.65,175293.0,39.2623,39.3732,39.2464,39.3256,175293.0
2018-10-29 14:50:00,49.64,49.66,49.51,49.64,194264.0,39.3177,39.3336,39.2148,39.3177,194264.0
2018-10-29 15:00:00,49.64,49.67,49.56,49.65,374514.0,39.3177,39.3415,39.2544,39.3256,374514.0
2018-10-29 15:10:00,49.65,49.67,49.44,49.64,356305.0,39.3256,39.3415,39.1593,39.3177,356305.0
2018-10-29 15:20:00,49.64,49.64,49.44,49.6,350751.0,39.3177,39.3177,39.1593,39.286,350751.0
2018-10-29 15:30:00,49.59,49.67,49.47,49.52,570348.0,39.2781,39.3415,39.1831,39.2227,570348.0
2018-10-29 15:40:00,49.51,49.69,49.2,49.59,523852.0,39.2148,39.3573,38.9692,39.2781,523852.0
2018-10-29 15:50:00,49.58,49.72,49.45,49.69,802173.0,39.2702,39.3811,39.1672,39.3573,802173.0
2018-10-30 09:30:00,49.72,49.72,49.37,49.61,236429.0,39.3811,39.3811,39.1039,39.294,236429.0
2018-10-30 09:40:00,49.61,49.83,49.57,49.75,144788.0,39.294,39.4682,39.2623,39.4049,144788.0
2018-10-30 09:50:00,49.75,50.0,49.68,49.92,233051.0,39.4049,39.6029,39.3494,39.5395,233051.0
2018-10-30 10:00:00,49.92,50.07,49.87,49.89,181757.0,39.5395,39.6583,39.4999,39.5157,181757.0
2018-10-30 10:10:00,49.88,50.15,49.84,50.08,171125.0,39.5078,39.7217,39.4761,39.6662,171125.0
2018-10-30 10:20:00,50.09,50.19,49.72,49.74,257896.0,39.6742,39.7534,39.3811,39.3969,257896.0
2018-10-30 10:30:00,49.74,49.77,49.47,49.57,190421.0,39.3969,39.4207,39.1831,39.2623,190421.0
2018-10-30 10:40:00,49.56,49.61,49.47,49.57,154585.0,39.2544,39.294,39.1831,39.2623,154585.0
2018-10-30 10:50:00,49.56,49.64,49.5,49.52,207238.0,39.2544,39.3177,39.2068,39.2227,207238.0
2018-10-30 11:00:00,49.52,49.57,49.4,49.56,205513.0,39.2227,39.2623,39.1276,39.2544,205513.0
2018-10-30 11:10:00,49.57,49.57,49.43,49.52,116028.0,39.2623,39.2623,39.1514,39.2227,116028.0
2018-10-30 11:20:00,49.51,49.8,49.48,49.76,289055.0,39.2148,39.4445,39.191,39.4128,289055.0
2018-10-30 11:30:00,49.77,49.8,49.67,49.7,143219.0,39.4207,39.4445,39.3415,39.3652,143219.0
2018-10-30 11:40:00,49.7,49.72,49.64,49.7,125562.0,39.3652,39.3811,39.3177,39.3652,125562.0
2018-10-30 11:50:00,49.69,49.69,49.48,49.51,158107.0,39.3573,39.3573,39.191,39.2148,158107.0
2018-10-30 12:00:00,49.52,49.73,49.51,49.72,137660.0,39.2227,39.389,39.2148,39.3811,137660.0
2018-10-30 12:10:00,49.72,49.73,49.59,49.64,134349.0,39.3811,39.389,39.2781,39.3177,134349.0
2018-10-30 12:20:00,49.64,49.79,49.61,49.77,115587.0,39.3177,39.4365,39.294,39.4207,115587.0
2018-10-30 12:30:00,49.77,49.77,49.64,49.74,135249.0,39.4207,39.4207,39.3177,39.3969,135249.0
2018-10-30 12:40:00,49.74,49.77,49.65,49.72,99419.0,39.3969,39.4207,39.3256,39.3811,99419.0
2018-10-30 12:50:00,49.71,49.74,49.5,49.51,117763.0,39.3732,39.3969,39.2068,39.2148,117763.0
2018-10-30 13:00:00,49.5,49.6,49.48,49.58,97995.0,39.2068,39.286,39.191,39.2702,97995.0
2018-10-30 13:10:00,49.57,49.58,49.49,49.55,114606.0,39.2623,39.2702,39.1989,39.2464,114606.0
2018-10-30 13:20:00,49.54,49.62,49.5,49.52,126017.0,39.2385,39.3019,39.2068,39.2227,126017.0
2018-10-30 13:30:00,49.51,49.58,49.45,49.51,115924.0,39.2148,39.2702,39.1672,39.2148,115924.0
2018-10-30 13:40:00,49.51,49.67,49.46,49.66,100433.0,39.2148,39.3415,39.1752,39.3336,100433.0
2018-10-30 13:50:00,49.65,49.66,49.5,49.52,203413.0,39.3256,39.3336,39.2068,39.2227,203413.0
2018-10-30 14:00:00,49.53,49.56,49.24,49.25,309095.0,39.2306,39.2544,39.0009,39.0088,309095.0
2018-10-30 14:10:00,49.25,49.25,49.08,49.09,364937.0,39.0088,39.0088,38.8742,38.8821,364937.0
2018-10-30 14:20:00,49.09,49.32,49.09,49.24,201624.0,38.8821,39.0643,38.8821,39.0009,201624.0
2018-10-30 14:30:00,49.25,49.4,49.19,49.34,150455.0,39.0088,39.1276,38.9613,39.0801,150455.0
2018-10-30 14:40:00,49.35,49.41,49.31,49.4,131615.0,39.088,39.1356,39.0563,39.1276,131615.0
2018-10-30 14:50:00,49.39,49.74,49.38,49.66,186041.0,39.1197,39.3969,39.1118,39.3336,186041.0
2018-10-30 15:00:00,49.67,49.69,49.47,49.51,174114.0,39.3415,39.3573,39.1831,39.2148,174114.0
2018-10-30 15:10:00,49.51,49.8,49.5,49.74,379656.0,39.2148,39.4445,39.2068,39.3969,379656.0
2018-10-30 15:20:00,49.74,49.97,49.69,49.9,293036.0,39.3969,39.5791,39.3573,39.5237,293036.0
2018-10-30 15:30:00,49.9,49.98,49.86,49.88,276087.0,39.5237,39.587,39.492,39.5078,276087.0
2018-10-30 15:40:00,49.88,50.0,49.87,49.97,340245.0,39.5078,39.6029,39.4999,39.5791,340245.0
2018-10-30 15:50:00,49.97,50.1,49.5,50.01,1681281.0,39.5791,39.6821,39.2068,39.6108,1681281.0
2018-10-31 09:30:00,50.43,50.49,50.11,50.4,228397.0,39.9435,39.991,39.69,39.9197,228397.0
2018-10-31 09:40:00,50.42,50.73,50.4,50.71,141960.0,39.9355,40.1811,39.9197,40.1652,141960.0
2018-10-31 09:50:00,50.73,50.78,50.54,50.56,174867.0,40.1811,40.2207,40.0306,40.0464,174867.0
2018-10-31 10:00:00,50.56,50.69,50.54,50.57,176681.0,40.0464,40.1494,40.0306,40.0543,176681.0
2018-10-31 10:10:00,50.56,50.62,50.42,50.55,267943.0,40.0464,40.0939,39.9355,40.0385,267943.0
2018-10-31 10:20:00,50.55,50.73,50.52,50.68,145120.0,40.0385,40.1811,40.0147,40.1415,145120.0
2018-10-31 10:30:00,50.68,50.91,50.67,50.81,261087.0,40.1415,40.3236,40.1335,40.2444,261087.0
2018-10-31 10:40:00,50.82,50.94,50.76,50.81,260377.0,40.2524,40.3474,40.2048,40.2444,260377.0
2018-10-31 10:50:00,50.81,50.9,50.71,50.72,190329.0,40.2444,40.3157,40.1652,40.1731,190329.0
2018-10-31 11:00:00,50.72,50.76,50.65,50.69,125166.0,40.1731,40.2048,40.1177,40.1494,125166.0
2018-10-31 11:10:00,50.69,50.78,50.56,50.62,159396.0,40.1494,40.2207,40.0464,40.0939,159396.0
2018-10-31 11:20:00,50.62,50.74,50.61,50.67,74409.0,40.0939,40.189,40.086,40.1335,74409.0
2018-10-31 11:30:00,50.67,50.67,50.51,50.61,103155.0,40.1335,40.1335,40.0068,40.086,103155.0
2018-10-31 11:40:00,50.62,50.66,50.48,50.5,79741.0,40.0939,40.1256,39.9831,39.9989,79741.0
2018-10-31 11:50:00,50.51,50.66,50.5,50.63,96581.0,40.0068,40.1256,39.9989,40.1019,96581.0
2018-10-31 12:00:00,50.64,50.67,50.5,50.66,179661.0,40.1098,40.1335,39.9989,40.1256,179661.0
2018-10-31 12:10:00,50.66,50.78,50.5,50.6,153636.0,40.1256,40.2207,39.9989,40.0781,153636.0
2018-10-31 12:20:00,50.6,50.78,50.58,50.65,141081.0,40.0781,40.2207,40.0623,40.1177,141081.0
2018-10-31 12:30:00,50.66,50.76,50.61,50.76,150193.0,40.1256,40.2048,40.086,40.2048,150193.0
2018-10-31 12:40:00,50.77,50.88,50.75,50.88,100685.0,40.2127,40.2999,40.1969,40.2999,100685.0
2018-10-31 12:50:00,50.87,50.99,50.85,50.97,126688.0,40.292,40.387,40.2761,40.3712,126688.0
2018-10-31 13:00:00,50.97,51.0,50.9,51.0,136381.0,40.3712,40.3949,40.3157,40.3949,136381.0
2018-10-31 13:10:00,50.99,51.12,50.98,51.0,186428.0,40.387,40.49,40.3791,40.3949,186428.0
2018-10-31 13:20:00,51.0,51.04,50.92,50.94,89945.0,40.3949,40.4266,40.3316,40.3474,89945.0
2018-10-31 13:30:00,50.94,50.98,50.87,50.88,88837.0,40.3474,40.3791,40.292,40.2999,88837.0
2018-10-31 13:40:00,50.89,51.05,50.88,51.02,91128.0,40.3078,40.4345,40.2999,40.4108,91128.0
2018-10-31 13:50:00,51.01,51.16,51.0,51.05,243399.0,40.4028,40.5217,40.3949,40.4345,243399.0
2018-10-31 14:00:00,51.06,51.08,50.96,51.06,83615.0,40.4424,40.4583,40.3632,40.4424,83615.0
2018-10-31 14:10:00,51.05,51.11,51.03,51.05,117872.0,40.4345,40.482,40.4187,40.4345,117872.0
2018-10-31 14:20:00,51.04,51.05,50.79,50.82,137941.0,40.4266,40.4345,40.2286,40.2524,137941.0
2018-10-31 14:30:00,50.82,50.84,50.76,50.83,147122.0,40.2524,40.2682,40.2048,40.2603,147122.0
2018-10-31 14:40:00,50.83,50.91,50.68,50.68,91699.0,40.2603,40.3236,40.1415,40.1415,91699.0
2018-10-31 14:50:00,50.68,50.79,50.68,50.75,105527.0,40.1415,40.2286,40.1415,40.1969,105527.0
2018-10-31 15:00:00,50.76,50.82,50.71,50.71,114535.0,40.2048,40.2524,40.1652,40.1652,114535.0
2018-10-31 15:10:00,50.71,50.83,50.68,50.75,138860.0,40.1652,40.2603,40.1415,40.1969,138860.0
2018-10-31 15:20:00,50.74,50.77,50.63,50.71,154336.0,40.189,40.2127,40.1019,40.1652,154336.0
2018-10-31 15:30:00,50.7,50.74,50.48,50.49,197740.0,40.1573,40.189,39.9831,39.991,197740.0
2018-10-31 15:40:00,50.49,50.56,50.41,50.43,376407.0,39.991,40.0464,39.9276,39.9435,376407.0
2018-10-31 15:50:00,50.44,50.59,50.43,50.53,721056.0,39.9514,40.0702,39.9435,40.0227,721056.0
2018-11-01 09:30:00,50.68,51.2,50.64,51.18,296090.0,40.1415,40.5533,40.1098,40.5375,296090.0
2018-11-01 09:40:00,51.17,51.2,50.97,51.03,148736.0,40.5296,40.5533,40.3712,40.4187,148736.0
2018-11-01 09:50:00,51.02,51.15,50.98,51.15,73914.0,40.4108,40.5137,40.3791,40.5137,73914.0
2018-11-01 10:00:00,51.13,51.31,51.11,51.27,243418.0,40.4979,40.6405,40.482,40.6088,243418.0
2018-11-01 10:10:00,51.27,51.46,51.27,51.4,127105.0,40.6088,40.7593,40.6088,40.7117,127105.0
2018-11-01 10:20:00,51.41,51.42,51.32,51.4,81696.0,40.7197,40.7276,40.6484,40.7117,81696.0
2018-11-01 10:30:00,51.4,51.71,51.39,51.65,205267.0,40.7117,40.9573,40.7038,40.9098,205267.0
2018-11-01 10:40:00,51.64,51.77,51.6,51.74,124428.0,40.9018,41.0048,40.8702,40.981,124428.0
2018-11-01 10:50:00,51.75,51.83,51.71,51.77,91694.0,40.989,41.0523,40.9573,41.0048,91694.0
2018-11-01 11:00:00,51.78,51.88,51.74,51.8,281484.0,41.0127,41.0919,40.981,41.0286,281484.0
2018-11-01 11:10:00,51.8,51.97,51.78,51.96,154256.0,41.0286,41.1632,41.0127,41.1553,154256.0
2018-11-01 11:20:00,51.95,52.02,51.86,51.99,185382.0,41.1474,41.2028,41.0761,41.1791,185382.0
2018-11-01 11:30:00,51.99,52.03,51.78,51.79,154961.0,41.1791,41.2107,41.0127,41.0206,154961.0
2018-11-01 11:40:00,51.8,51.91,51.77,51.81,86302.0,41.0286,41.1157,41.0048,41.0365,86302.0
2018-11-01 11:50:00,51.81,51.9,51.76,51.8,89126.0,41.0365,41.1078,40.9969,41.0286,89126.0
2018-11-01 12:00:00,51.8,51.85,51.77,51.79,104584.0,41.0286,41.0682,41.0048,41.0206,104584.0
2018-11-01 12:10:00,51.79,51.79,51.62,51.71,122729.0,41.0206,41.0206,40.886,40.9573,122729.0
2018-11-01 12:20:00,51.71,51.87,51.7,51.85,86457.0,40.9573,41.084,40.9494,41.0682,86457.0
2018-11-01 12:30:00,51.85,51.91,51.84,51.89,84732.0,41.0682,41.1157,41.0603,41.0999,84732.0
2018-11-01 12:40:00,51.88,51.97,51.88,51.97,101004.0,41.0919,41.1632,41.0919,41.1632,101004.0
2018-11-01 12:50:00,51.96,52.03,51.91,52.03,99637.0,41.1553,41.2107,41.1157,41.2107,99637.0
2018-11-01 13:00:00,52.02,52.03,51.89,51.91,140034.0,41.2028,41.2107,41.0999,41.1157,140034.0
2018-11-01 13:10:00,51.9,52.0,51.89,51.98,93172.0,41.1078,41.187,41.0999,41.1711,93172.0
2018-11-01 13:20:00,51.98,52.05,51.97,52.03,72486.0,41.1711,41.2266,41.1632,41.2107,72486.0
2018-11-01 13:30:00,52.03,52.03,51.98,52.0,71905.0,41.2107,41.2107,41.1711,41.187,71905.0
2018-11-01 13:40:00,52.0,52.05,51.94,51.95,115116.0,41.187,41.2266,41.1395,41.1474,115116.0
2018-11-01 13:50:00,51.94,52.02,51.93,52.0,90936.0,41.1395,41.2028,41.1315,41.187,90936.0
2018-11-01 14:00:00,51.99,52.09,51.97,52.08,211374.0,41.1791,41.2583,41.1632,41.2503,211374.0
2018-11-01 14:10:00,52.08,52.11,51.96,52.05,101283.0,41.2503,41.2741,41.1553,41.2266,101283.0
2018-11-01 14:20:00,52.06,52.12,52.01,52.01,106001.0,41.2345,41.282,41.1949,41.1949,106001.0
2018-11-01 14:30:00,52.02,52.08,52.01,52.04,133085.0,41.2028,41.2503,41.1949,41.2187,133085.0
2018-11-01 14:40:00,52.04,52.14,52.03,52.13,111283.0,41.2187,41.2979,41.2107,41.2899,111283.0
2018-11-01 14:50:00,52.13,52.22,52.1,52.2,208451.0,41.2899,41.3612,41.2662,41.3454,208451.0
2018-11-01 15:00:00,52.2,52.24,52.15,52.18,204677.0,41.3454,41.3771,41.3058,41.3296,204677.0
2018-11-01 15:10:00,52.19,52.23,52.15,52.2,168851.0,41.3375,41.3692,41.3058,41.3454,168851.0
2018-11-01 15:20:00,52.2,52.2,52.13,52.14,152213.0,41.3454,41.3454,41.2899,41.2979,152213.0
2018-11-01 15:30:00,52.14,52.16,52.09,52.13,250114.0,41.2979,41.3137,41.2583,41.2899,250114.0
2018-11-01 15:40:00,52.13,52.23,52.1,52.16,422527.0,41.2899,41.3692,41.2662,41.3137,422527.0
2018-11-01 15:50:00,52.15,52.19,52.08,52.13,698190.0,41.3058,41.3375,41.2503,41.2899,698190.0
2018-11-02 09:30:00,52.46,52.49,52.17,52.32,249478.0,41.5513,41.5751,41.3216,41.4404,249478.0
2018-11-02 09:40:00,52.32,52.37,52.02,52.04,116643.0,41.4404,41.48,41.2028,41.2187,116643.0
2018-11-02 09:50:00,52.03,52.06,51.77,51.8,113177.0,41.2107,41.2345,41.0048,41.0286,113177.0
2018-11-02 10:00:00,51.79,51.83,51.59,51.6,156972.0,41.0206,41.0523,40.8622,40.8702,156972.0
2018-11-02 10:10:00,51.6,51.7,51.57,51.67,126445.0,40.8702,40.9494,40.8464,40.9256,126445.0
2018-11-02 10:20:00,51.66,51.67,51.37,51.37,125101.0,40.9177,40.9256,40.688,40.688,125101.0
2018-11-02 10:30:00,51.37,51.62,51.36,51.47,295029.0,40.688,40.886,40.6801,40.7672,295029.0
2018-11-02 10:40:00,51.47,51.48,51.3,51.4,141226.0,40.7672,40.7751,40.6325,40.7117,141226.0
2018-11-02 10:50:00,51.39,51.55,51.39,51.46,112360.0,40.7038,40.8306,40.7038,40.7593,112360.0
2018-11-02 11:00:00,51.46,51.54,51.34,51.44,97142.0,40.7593,40.8226,40.6642,40.7434,97142.0
2018-11-02 11:10:00,51.44,51.5,51.37,51.41,175231.0,40.7434,40.791,40.688,40.7197,175231.0
2018-11-02 11:20:00,51.41,51.41,51.12,51.19,201742.0,40.7197,40.7197,40.49,40.5454,201742.0
2018-11-02 11:30:00,51.2,51.27,51.11,51.19,139402.0,40.5533,40.6088,40.482,40.5454,139402.0
2018-11-02 11:40:00,51.2,51.22,51.09,51.12,127618.0,40.5533,40.5692,40.4662,40.49,127618.0
2018-11-02 11:50:00,51.12,51.23,51.06,51.23,108643.0,40.49,40.5771,40.4424,40.5771,108643.0
2018-11-02 12:00:00,51.23,51.24,51.09,51.11,110148.0,40.5771,40.585,40.4662,40.482,110148.0
2018-11-02 12:10:00,51.11,51.24,51.1,51.2,82359.0,40.482,40.585,40.4741,40.5533,82359.0
2018-11-02 12:20:00,51.2,51.2,51.07,51.1,96041.0,40.5533,40.5533,40.4504,40.4741,96041.0
2018-11-02 12:30:00,51.11,51.12,50.8,50.92,376229.0,40.482,40.49,40.2365,40.3316,376229.0
2018-11-02 12:40:00,50.93,51.0,50.87,50.91,92847.0,40.3395,40.3949,40.292,40.3236,92847.0
2018-11-02 12:50:00,50.92,50.93,50.8,50.87,161922.0,40.3316,40.3395,40.2365,40.292,161922.0
2018-11-02 13:00:00,50.87,50.93,50.77,50.92,147763.0,40.292,40.3395,40.2127,40.3316,147763.0
2018-11-02 13:10:00,50.91,51.07,50.89,51.07,126611.0,40.3236,40.4504,40.3078,40.4504,126611.0
2018-11-02 13:20:00,51.06,51.09,50.95,50.98,58527.0,40.4424,40.4662,40.3553,40.3791,58527.0
2018-11-02 13:30:00,50.98,51.01,50.87,50.91,76670.0,40.3791,40.4028,40.292,40.3236,76670.0
2018-11-02 13:40:00,50.89,51.03,50.84,50.95,125905.0,40.3078,40.4187,40.2682,40.3553,125905.0
2018-11-02 13:50:00,50.96,50.97,50.77,50.83,177221.0,40.3632,40.3712,40.2127,40.2603,177221.0
2018-11-02 14:00:00,50.82,50.89,50.75,50.85,227804.0,40.2524,40.3078,40.1969,40.2761,227804.0
2018-11-02 14:10:00,50.85,50.88,50.64,50.66,145187.0,40.2761,40.2999,40.1098,40.1256,145187.0
2018-11-02 14:20:00,50.66,50.74,50.55,50.72,514373.0,40.1256,40.189,40.0385,40.1731,514373.0
2018-11-02 14:30:00,50.73,50.74,50.51,50.51,233703.0,40.1811,40.189,40.0068,40.0068,233703.0
2018-11-02 14:40:00,50.53,50.64,50.48,50.48,162732.0,40.0227,40.1098,39.9831,39.9831,162732.0
2018-11-02 14:50:00,50.48,50.57,50.4,50.51,358300.0,39.9831,40.0543,39.9197,40.0068,358300.0
2018-11-02 15:00:00,50.51,50.56,50.38,50.47,199872.0,40.0068,40.0464,39.9038,39.9751,199872.0
2018-11-02 15:10:00,50.46,50.61,50.37,50.4,297222.0,39.9672,40.086,39.8959,39.9197,297222.0
2018-11-02 15:20:00,50.4,50.58,50.39,50.5,188574.0,39.9197,40.0623,39.9118,39.9989,188574.0
2018-11-02 15:30:00,50.5,50.68,50.42,50.68,265185.0,39.9989,40.1415,39.9355,40.1415,265185.0
2018-11-02 15:40:00,50.67,50.72,50.6,50.67,403274.0,40.1335,40.1731,40.0781,40.1335,403274.0
2018-11-02 15:50:00,50.68,50.72,50.62,50.68,789037.0,40.1415,40.1731,40.0939,40.1415,789037.0
2018-11-05 09:30:00,51.31,51.75,51.22,51.71,427449.0,40.6405,40.989,40.5692,40.9573,427449.0
2018-11-05 09:40:00,51.72,51.76,51.48,51.5,181868.0,40.9652,40.9969,40.7751,40.791,181868.0
2018-11-05 09:50:00,51.5,51.56,51.42,51.53,108055.0,40.791,40.8385,40.7276,40.8147,108055.0
2018-11-05 10:00:00,51.53,51.64,51.45,51.45,112589.0,40.8147,40.9018,40.7513,40.7513,112589.0
2018-11-05 10:10:00,51.45,51.46,51.27,51.34,93756.0,40.7513,40.7593,40.6088,40.6642,93756.0
2018-11-05 10:20:00,51.34,51.48,51.34,51.47,84357.0,40.6642,40.7751,40.6642,40.7672,84357.0
2018-11-05 10:30:00,51.48,51.58,51.47,51.54,59890.0,40.7751,40.8543,40.7672,40.8226,59890.0
2018-11-05 10:40:00,51.54,51.59,51.47,51.51,78804.0,40.8226,40.8622,40.7672,40.7989,78804.0
2018-11-05 10:50:00,51.51,51.57,51.44,51.56,81362.0,40.7989,40.8464,40.7434,40.8385,81362.0
2018-11-05 11:00:00,51.55,51.78,51.54,51.73,186151.0,40.8306,41.0127,40.8226,40.9731,186151.0
2018-11-05 11:10:00,51.74,51.85,51.74,51.81,85863.0,40.981,41.0682,40.981,41.0365,85863.0
2018-11-05 11:20:00,51.81,51.84,51.71,51.72,75767.0,41.0365,41.0603,40.9573,40.9652,75767.0
2018-11-05 11:30:00,51.73,51.73,51.62,51.63,79899.0,40.9731,40.9731,40.886,40.8939,79899.0
2018-11-05 11:40:00,51.64,51.83,51.64,51.82,95699.0,40.9018,41.0523,40.9018,41.0444,95699.0
2018-11-05 11:50:00,51.82,51.91,51.74,51.83,336778.0,41.0444,41.1157,40.981,41.0523,336778.0
2018-11-05 12:00:00,51.84,51.89,51.77,51.77,60101.0,41.0603,41.0999,41.0048,41.0048,60101.0
2018-11-05 12:10:00,51.78,51.87,51.76,51.78,83215.0,41.0127,41.084,40.9969,41.0127,83215.0
2018-11-05 12:20:00,51.79,51.83,51.75,51.77,45196.0,41.0206,41.0523,40.989,41.0048,45196.0
2018-11-05 12:30:00,51.77,51.83,51.77,51.78,73972.0,41.0048,41.0523,41.0048,41.0127,73972.0
2018-11-05 12:40:00,51.79,51.82,51.74,51.74,118759.0,41.0206,41.0444,40.981,40.981,118759.0
2018-11-05 12:50:00,51.73,51.8,51.68,51.78,57244.0,40.9731,41.0286,40.9335,41.0127,57244.0
2018-11-05 13:00:00,51.77,51.83,51.77,51.82,43933.0,41.0048,41.0523,41.0048,41.0444,43933.0
2018-11-05 13:10:00,51.83,51.83,51.75,51.82,72031.0,41.0523,41.0523,40.989,41.0444,72031.0
2018-11-05 13:20:00,51.82,51.96,51.82,51.95,80537.0,41.0444,41.1553,41.0444,41.1474,80537.0
2018-11-05 13:30:00,51.95,52.04,51.9,52.03,157715.0,41.1474,41.2187,41.1078,41.2107,157715.0
2018-11-05 13:40:00,52.04,52.06,51.92,51.95,69843.0,41.2187,41.2345,41.1236,41.1474,69843.0
2018-11-05 13:50:00,51.95,51.98,51.92,51.94,57219.0,41.1474,41.1711,41.1236,41.1395,57219.0
2018-11-05 14:00:00,51.95,51.96,51.9,51.93,67328.0,41.1474,41.1553,41.1078,41.1315,67328.0
2018-11-05 14:10:00,51.92,51.97,51.89,51.92,122420.0,41.1236,41.1632,41.0999,41.1236,122420.0
2018-11-05 14:20:00,51.93,51.95,51.89,51.91,127060.0,41.1315,41.1474,41.0999,41.1157,127060.0
2018-11-05 14:30:00,51.91,52.05,51.9,52.05,107434.0,41.1157,41.2266,41.1078,41.2266,107434.0
2018-11-05 14:40:00,52.04,52.13,52.02,52.08,75500.0,41.2187,41.2899,41.2028,41.2503,75500.0
2018-11-05 14:50:00,52.08,52.11,51.97,51.98,112268.0,41.2503,41.2741,41.1632,41.1711,112268.0
2018-11-05 15:00:00,51.97,52.06,51.97,51.97,94821.0,41.1632,41.2345,41.1632,41.1632,94821.0
2018-11-05 15:10:00,51.97,52.0,51.94,51.96,135643.0,41.1632,41.187,41.1395,41.1553,135643.0
2018-11-05 15:20:00,51.96,51.98,51.89,51.97,144601.0,41.1553,41.1711,41.0999,41.1632,144601.0
2018-11-05 15:30:00,51.97,52.01,51.95,52.01,181931.0,41.1632,41.1949,41.1474,41.1949,181931.0
2018-11-05 15:40:00,52.01,52.04,51.9,52.0,351741.0,41.1949,41.2187,41.1078,41.187,351741.0
2018-11-05 15:50:00,52.0,52.04,51.97,52.02,550106.0,41.187,41.2187,41.1632,41.2028,550106.0
2018-11-06 09:30:00,51.97,52.12,51.62,51.67,171158.0,41.1632,41.282,40.886,40.9256,171158.0
2018-11-06 09:40:00,51.67,51.69,51.44,51.57,133399.0,40.9256,40.9414,40.7434,40.8464,133399.0
2018-11-06 09:50:00,51.57,51.62,51.52,51.52,81482.0,40.8464,40.886,40.8068,40.8068,81482.0
2018-11-06 10:00:00,51.51,51.52,51.33,51.44,86914.0,40.7989,40.8068,40.6563,40.7434,86914.0
2018-11-06 10:10:00,51.44,51.5,51.38,51.44,78390.0,40.7434,40.791,40.6959,40.7434,78390.0
2018-11-06 10:20:00,51.45,51.71,51.45,51.67,100654.0,40.7513,40.9573,40.7513,40.9256,100654.0
2018-11-06 10:30:00,51.67,51.78,51.61,51.78,97720.0,40.9256,41.0127,40.8781,41.0127,97720.0
2018-11-06 10:40:00,51.77,51.97,51.77,51.8,158664.0,41.0048,41.1632,41.0048,41.0286,158664.0
2018-11-06 10:50:00,51.82,51.83,51.71,51.79,90704.0,41.0444,41.0523,40.9573,41.0206,90704.0
2018-11-06 11:00:00,51.79,51.79,51.64,51.64,93836.0,41.0206,41.0206,40.9018,40.9018,93836.0
2018-11-06 11:10:00,51.64,51.72,51.55,51.56,69404.0,40.9018,40.9652,40.8306,40.8385,69404.0
2018-11-06 11:20:00,51.57,51.58,51.4,51.56,105789.0,40.8464,40.8543,40.7117,40.8385,105789.0
2018-11-06 11:30:00,51.57,51.65,51.53,51.58,134708.0,40.8464,40.9098,40.8147,40.8543,134708.0
2018-11-06 11:40:00,51.59,51.63,51.55,51.56,79205.0,40.8622,40.8939,40.8306,40.8385,79205.0
2018-11-06 11:50:00,51.56,51.61,51.48,51.5,68504.0,40.8385,40.8781,40.7751,40.791,68504.0
2018-11-06 12:00:00,51.5,51.51,51.36,51.4,148356.0,40.791,40.7989,40.6801,40.7117,148356.0
2018-11-06 12:10:00,51.41,51.42,51.29,51.31,68027.0,40.7197,40.7276,40.6246,40.6405,68027.0
2018-11-06 12:20:00,51.31,51.35,51.19,51.2,156789.0,40.6405,40.6721,40.5454,40.5533,156789.0
2018-11-06 12:30:00,51.2,51.2,51.12,51.2,147738.0,40.5533,40.5533,40.49,40.5533,147738.0
2018-11-06 12:40:00,51.2,51.38,51.1,51.38,602918.0,40.5533,40.6959,40.4741,40.6959,602918.0
2018-11-06 12:50:00,51.38,51.4,51.15,51.17,117537.0,40.6959,40.7117,40.5137,40.5296,117537.0
2018-11-06 13:00:00,51.16,51.18,51.07,51.1,118959.0,40.5217,40.5375,40.4504,40.4741,118959.0
2018-11-06 13:10:00,51.1,51.11,51.02,51.06,125503.0,40.4741,40.482,40.4108,40.4424,125503.0
2018-11-06 13:20:00,51.06,51.08,51.01,51.04,61934.0,40.4424,40.4583,40.4028,40.4266,61934.0
2018-11-06 13:30:00,51.04,51.09,51.01,51.09,96497.0,40.4266,40.4662,40.4028,40.4662,96497.0
2018-11-06 13:40:00,51.09,51.12,51.02,51.07,103052.0,40.4662,40.49,40.4108,40.4504,103052.0
2018-11-06 13:50:00,51.06,51.14,51.05,51.09,74877.0,40.4424,40.5058,40.4345,40.4662,74877.0
2018-11-06 14:00:00,51.09,51.1,51.01,51.03,96485.0,40.4662,40.4741,40.4028,40.4187,96485.0
2018-11-06 14:10:00,51.03,51.04,50.93,50.94,167054.0,40.4187,40.4266,40.3395,40.3474,167054.0
2018-11-06 14:20:00,50.93,50.99,50.84,50.84,132720.0,40.3395,40.387,40.2682,40.2682,132720.0
2018-11-06 14:30:00,50.84,50.96,50.8,50.95,190399.0,40.2682,40.3632,40.2365,40.3553,190399.0
2018-11-06 14:40:00,50.95,50.99,50.89,50.95,162089.0,40.3553,40.387,40.3078,40.3553,162089.0
2018-11-06 14:50:00,50.95,50.99,50.86,50.88,109493.0,40.3553,40.387,40.284,40.2999,109493.0
2018-11-06 15:00:00,50.87,50.94,50.83,50.88,243134.0,40.292,40.3474,40.2603,40.2999,243134.0
2018-11-06 15:10:00,50.88,51.09,50.5,51.01,2854399.0,40.2999,40.4662,39.9989,40.4028,2854399.0
2018-11-06 15:20:00,51.02,51.06,50.95,51.05,347029.0,40.4108,40.4424,40.3553,40.4345,347029.0
2018-11-06 15:30:00,51.04,51.13,50.99,51.1,235949.0,40.4266,40.4979,40.387,40.4741,235949.0
2018-11-06 15:40:00,51.1,51.14,51.01,51.13,241759.0,40.4741,40.5058,40.4028,40.4979,241759.0
2018-11-06 15:50:00,51.13,51.38,51.12,51.34,744058.0,40.4979,40.6959,40.49,40.6642,744058.0
2018-11-07 09:30:00,51.88,52.21,51.88,52.15,270700.0,41.0919,41.3533,41.0919,41.3058,270700.0
2018-11-07 09:40:00,52.14,52.24,52.08,52.17,250045.0,41.2979,41.3771,41.2503,41.3216,250045.0
2018-11-07 09:50:00,52.18,52.31,52.15,52.18,154214.0,41.3296,41.4325,41.3058,41.3296,154214.0
2018-11-07 10:00:00,52.16,52.22,52.04,52.11,232235.0,41.3137,41.3612,41.2187,41.2741,232235.0
2018-11-07 10:10:00,52.12,52.29,52.1,52.2,132115.0,41.282,41.4167,41.2662,41.3454,132115.0
2018-11-07 10:20:00,52.2,52.26,52.14,52.16,182079.0,41.3454,41.3929,41.2979,41.3137,182079.0
2018-11-07 10:30:00,52.16,52.32,52.15,52.32,288198.0,41.3137,41.4404,41.3058,41.4404,288198.0
2018-11-07 10:40:00,52.33,52.4,52.27,52.36,314332.0,41.4484,41.5038,41.4008,41.4721,314332.0
2018-11-07 10:50:00,52.37,52.42,52.35,52.4,222826.0,41.48,41.5196,41.4642,41.5038,222826.0
2018-11-07 11:00:00,52.4,52.41,52.37,52.38,122566.0,41.5038,41.5117,41.48,41.488,122566.0
2018-11-07 11:10:00,52.39,52.55,52.38,52.4,200720.0,41.4959,41.6226,41.488,41.5038,200720.0
2018-11-07 11:20:00,52.39,52.39,52.34,52.35,165699.0,41.4959,41.4959,41.4563,41.4642,165699.0
2018-11-07 11:30:00,52.36,52.45,52.34,52.44,162204.0,41.4721,41.5434,41.4563,41.5355,162204.0
2018-11-07 11:40:00,52.44,52.48,52.4,52.43,111408.0,41.5355,41.5672,41.5038,41.5276,111408.0
2018-11-07 11:50:00,52.44,52.61,52.4,52.61,107058.0,41.5355,41.6701,41.5038,41.6701,107058.0
2018-11-07 12:00:00,52.61,52.61,52.5,52.56,107715.0,41.6701,41.6701,41.583,41.6305,107715.0
2018-11-07 12:10:00,52.55,52.74,52.55,52.69,102289.0,41.6226,41.7731,41.6226,41.7335,102289.0
2018-11-07 12:20:00,52.68,52.73,52.66,52.67,228806.0,41.7256,41.7652,41.7097,41.7177,228806.0
2018-11-07 12:30:00,52.66,52.72,52.64,52.7,66925.0,41.7097,41.7573,41.6939,41.7414,66925.0
2018-11-07 12:40:00,52.7,52.81,52.7,52.72,115541.0,41.7414,41.8285,41.7414,41.7573,115541.0
2018-11-07 12:50:00,52.73,52.79,52.72,52.79,47224.0,41.7652,41.8127,41.7573,41.8127,47224.0
2018-11-07 13:00:00,52.78,52.79,52.73,52.77,94376.0,41.8048,41.8127,41.7652,41.7969,94376.0
2018-11-07 13:10:00,52.76,52.77,52.64,52.65,68361.0,41.7889,41.7969,41.6939,41.7018,68361.0
2018-11-07 13:20:00,52.65,52.66,52.59,52.64,56048.0,41.7018,41.7097,41.6543,41.6939,56048.0
2018-11-07 13:30:00,52.64,52.65,52.54,52.54,65732.0,41.6939,41.7018,41.6147,41.6147,65732.0
2018-11-07 13:40:00,52.55,52.56,52.44,52.46,116165.0,41.6226,41.6305,41.5355,41.5513,116165.0
2018-11-07 13:50:00,52.47,52.47,52.42,52.47,73691.0,41.5592,41.5592,41.5196,41.5592,73691.0
2018-11-07 14:00:00,52.47,52.61,52.47,52.6,72331.0,41.5592,41.6701,41.5592,41.6622,72331.0
2018-11-07 14:10:00,52.6,52.66,52.46,52.52,128259.0,41.6622,41.7097,41.5513,41.5988,128259.0
2018-11-07 14:20:00,52.52,52.63,52.52,52.62,103158.0,41.5988,41.686,41.5988,41.6781,103158.0
2018-11-07 14:30:00,52.63,52.84,52.61,52.73,238225.0,41.686,41.8523,41.6701,41.7652,238225.0
2018-11-07 14:40:00,52.73,52.77,52.66,52.76,166472.0,41.7652,41.7969,41.7097,41.7889,166472.0
2018-11-07 14:50:00,52.75,52.81,52.74,52.79,237495.0,41.781,41.8285,41.7731,41.8127,237495.0
2018-11-07 15:00:00,52.79,52.95,52.78,52.9,204399.0,41.8127,41.9394,41.8048,41.8998,204399.0
2018-11-07 15:10:00,52.9,52.99,52.87,52.98,365364.0,41.8998,41.9711,41.8761,41.9632,365364.0
2018-11-07 15:20:00,52.98,53.06,52.9,52.98,445126.0,41.9632,42.0266,41.8998,41.9632,445126.0
2018-11-07 15:30:00,52.98,53.08,52.91,53.06,426708.0,41.9632,42.0424,41.9078,42.0266,426708.0
2018-11-07 15:40:00,53.06,53.11,52.89,52.96,709205.0,42.0266,42.0662,41.8919,41.9474,709205.0
2018-11-07 15:50:00,52.95,53.09,52.94,53.01,920932.0,41.9394,42.0503,41.9315,41.987,920932.0
2018-11-08 09:30:00,53.01,53.2,52.85,53.02,358975.0,41.987,42.1374,41.8602,41.9949,358975.0
2018-11-08 09:40:00,53.01,53.33,53.0,53.25,149198.0,41.987,42.2404,41.979,42.1771,149198.0
2018-11-08 09:50:00,53.25,53.67,53.24,53.6,468664.0,42.1771,42.5097,42.1691,42.4543,468664.0
2018-11-08 10:00:00,53.61,53.61,53.17,53.25,391174.0,42.4622,42.4622,42.1137,42.1771,391174.0
2018-11-08 10:10:00,53.26,53.41,53.17,53.17,188962.0,42.185,42.3038,42.1137,42.1137,188962.0
2018-11-08 10:20:00,53.17,53.23,53.07,53.15,219612.0,42.1137,42.1612,42.0345,42.0978,219612.0
2018-11-08 10:30:00,53.14,53.3,53.1,53.23,217752.0,42.0899,42.2167,42.0582,42.1612,217752.0
2018-11-08 10:40:00,53.23,53.39,53.14,53.18,140757.0,42.1612,42.2879,42.0899,42.1216,140757.0
2018-11-08 10:50:00,53.18,53.19,53.06,53.08,64536.0,42.1216,42.1295,42.0266,42.0424,64536.0
2018-11-08 11:00:00,53.07,53.11,52.9,52.97,107126.0,42.0345,42.0662,41.8998,41.9553,107126.0
2018-11-08 11:10:00,52.96,53.06,52.81,53.05,207541.0,41.9474,42.0266,41.8285,42.0186,207541.0
2018-11-08 11:20:00,53.05,53.08,52.96,53.0,75162.0,42.0186,42.0424,41.9474,41.979,75162.0
2018-11-08 11:30:00,52.99,53.03,52.88,52.93,82958.0,41.9711,42.0028,41.884,41.9236,82958.0
2018-11-08 11:40:00,52.93,53.1,52.92,53.03,142462.0,41.9236,42.0582,41.9157,42.0028,142462.0
2018-11-08 11:50:00,53.03,53.11,53.03,53.09,59234.0,42.0028,42.0662,42.0028,42.0503,59234.0
2018-11-08 12:00:00,53.09,53.23,53.02,53.22,179952.0,42.0503,42.1612,41.9949,42.1533,179952.0
2018-11-08 12:10:00,53.21,53.31,53.17,53.29,65673.0,42.1454,42.2246,42.1137,42.2087,65673.0
2018-11-08 12:20:00,53.3,53.34,53.2,53.21,92346.0,42.2167,42.2483,42.1374,42.1454,92346.0
2018-11-08 12:30:00,53.2,53.21,53.11,53.14,53897.0,42.1374,42.1454,42.0662,42.0899,53897.0
2018-11-08 12:40:00,53.13,53.22,53.13,53.16,66327.0,42.082,42.1533,42.082,42.1058,66327.0
2018-11-08 12:50:00,53.16,53.17,53.09,53.15,51318.0,42.1058,42.1137,42.0503,42.0978,51318.0
2018-11-08 13:00:00,53.16,53.17,52.91,52.91,120771.0,42.1058,42.1137,41.9078,41.9078,120771.0
2018-11-08 13:10:00,52.91,53.1,52.86,52.91,101895.0,41.9078,42.0582,41.8681,41.9078,101895.0
2018-11-08 13:20:00,52.91,52.91,52.77,52.79,47626.0,41.9078,41.9078,41.7969,41.8127,47626.0
2018-11-08 13:30:00,52.78,52.83,52.76,52.8,48960.0,41.8048,41.8444,41.7889,41.8206,48960.0
2018-11-08 13:40:00,52.81,52.84,52.77,52.77,41371.0,41.8285,41.8523,41.7969,41.7969,41371.0
2018-11-08 13:50:00,52.78,52.89,52.72,52.88,62523.0,41.8048,41.8919,41.7573,41.884,62523.0
2018-11-08 14:00:00,52.88,52.93,52.77,52.92,57273.0,41.884,41.9236,41.7969,41.9157,57273.0
2018-11-08 14:10:00,52.91,53.08,52.9,53.03,234196.0,41.9078,42.0424,41.8998,42.0028,234196.0
2018-11-08 14:20:00,53.04,53.08,52.84,52.84,87673.0,42.0107,42.0424,41.8523,41.8523,87673.0
2018-11-08 14:30:00,52.85,52.9,52.71,52.71,68006.0,41.8602,41.8998,41.7493,41.7493,68006.0
2018-11-08 14:40:00,52.71,52.78,52.62,52.78,87661.0,41.7493,41.8048,41.6781,41.8048,87661.0
2018-11-08 14:50:00,52.78,52.81,52.68,52.77,361775.0,41.8048,41.8285,41.7256,41.7969,361775.0
2018-11-08 15:00:00,52.76,52.9,52.72,52.88,130289.0,41.7889,41.8998,41.7573,41.884,130289.0
2018-11-08 15:10:00,52.87,52.97,52.86,52.89,72186.0,41.8761,41.9553,41.8681,41.8919,72186.0
2018-11-08 15:20:00,52.89,52.95,52.86,52.86,113034.0,41.8919,41.9394,41.8681,41.8681,113034.0
2018-11-08 15:30:00,52.85,52.92,52.8,52.87,130798.0,41.8602,41.9157,41.8206,41.8761,130798.0
2018-11-08 15:40:00,52.87,52.89,52.8,52.82,179252.0,41.8761,41.8919,41.8206,41.8365,179252.0
2018-11-08 15:50:00,52.82,52.84,52.74,52.81,461955.0,41.8365,41.8523,41.7731,41.8285,461955.0
2018-11-09 09:30:00,52.8,53.0,52.7,52.76,224155.0,41.8206,41.979,41.7414,41.7889,224155.0
2018-11-09 09:40:00,52.78,52.86,52.62,52.73,91803.0,41.8048,41.8681,41.6781,41.7652,91803.0
2018-11-09 09:50:00,52.74,52.81,52.64,52.79,159529.0,41.7731,41.8285,41.6939,41.8127,159529.0
2018-11-09 10:00:00,52.8,52.81,52.6,52.65,240041.0,41.8206,41.8285,41.6622,41.7018,240041.0
2018-11-09 10:10:00,52.64,52.74,52.61,52.71,155376.0,41.6939,41.7731,41.6701,41.7493,155376.0
2018-11-09 10:20:00,52.7,52.81,52.68,52.78,167200.0,41.7414,41.8285,41.7256,41.8048,167200.0
2018-11-09 10:30:00,52.79,52.98,52.68,52.94,129419.0,41.8127,41.9632,41.7256,41.9315,129419.0
2018-11-09 10:40:00,52.93,53.13,52.92,53.09,257144.0,41.9236,42.082,41.9157,42.0503,257144.0
2018-11-09 10:50:00,53.08,53.2,53.02,53.03,246213.0,42.0424,42.1374,41.9949,42.0028,246213.0
2018-11-09 11:00:00,53.03,53.06,52.87,53.02,337378.0,42.0028,42.0266,41.8761,41.9949,337378.0
2018-11-09 11:10:00,53.03,53.12,52.99,53.09,213066.0,42.0028,42.0741,41.9711,42.0503,213066.0
2018-11-09 11:20:00,53.1,53.11,53.02,53.03,115913.0,42.0582,42.0662,41.9949,42.0028,115913.0
2018-11-09 11:30:00,53.03,53.07,52.8,52.9,158027.0,42.0028,42.0345,41.8206,41.8998,158027.0
2018-11-09 11:40:00,52.9,52.9,52.71,52.75,90252.0,41.8998,41.8998,41.7493,41.781,90252.0
2018-11-09 11:50:00,52.76,52.94,52.74,52.89,133093.0,41.7889,41.9315,41.7731,41.8919,133093.0
2018-11-09 12:00:00,52.89,53.01,52.86,53.01,138378.0,41.8919,41.987,41.8681,41.987,138378.0
2018-11-09 12:10:00,53.01,53.02,52.91,52.94,95884.0,41.987,41.9949,41.9078,41.9315,95884.0
2018-11-09 12:20:00,52.93,53.06,52.92,52.97,88931.0,41.9236,42.0266,41.9157,41.9553,88931.0
2018-11-09 12:30:00,52.96,53.04,52.92,53.02,77768.0,41.9474,42.0107,41.9157,41.9949,77768.0
2018-11-09 12:40:00,53.03,53.04,52.97,53.01,108038.0,42.0028,42.0107,41.9553,41.987,108038.0
2018-11-09 12:50:00,53.01,53.03,52.96,52.97,94503.0,41.987,42.0028,41.9474,41.9553,94503.0
2018-11-09 13:00:00,52.98,53.03,52.92,53.01,101243.0,41.9632,42.0028,41.9157,41.987,101243.0
2018-11-09 13:10:00,53.01,53.04,52.96,53.02,96751.0,41.987,42.0107,41.9474,41.9949,96751.0
2018-11-09 13:20:00,53.01,53.14,52.97,53.13,99055.0,41.987,42.0899,41.9553,42.082,99055.0
2018-11-09 13:30:00,53.13,53.17,53.07,53.11,87151.0,42.082,42.1137,42.0345,42.0662,87151.0
2018-11-09 13:40:00,53.12,53.14,53.06,53.11,65257.0,42.0741,42.0899,42.0266,42.0662,65257.0
2018-11-09 13:50:00,53.1,53.21,53.1,53.16,96204.0,42.0582,42.1454,42.0582,42.1058,96204.0
2018-11-09 14:00:00,53.17,53.23,53.16,53.19,112493.0,42.1137,42.1612,42.1058,42.1295,112493.0
2018-11-09 14:10:00,53.18,53.25,53.18,53.19,188527.0,42.1216,42.1771,42.1216,42.1295,188527.0
2018-11-09 14:20:00,53.19,53.38,53.18,53.34,230302.0,42.1295,42.28,42.1216,42.2483,230302.0
2018-11-09 14:30:00,53.33,53.35,53.24,53.35,126576.0,42.2404,42.2563,42.1691,42.2563,126576.0
2018-11-09 14:40:00,53.34,53.45,53.33,53.4,149709.0,42.2483,42.3355,42.2404,42.2959,149709.0
2018-11-09 14:50:00,53.41,53.52,53.35,53.37,206344.0,42.3038,42.3909,42.2563,42.2721,206344.0
2018-11-09 15:00:00,53.38,53.54,53.37,53.48,314132.0,42.28,42.4067,42.2721,42.3592,314132.0
2018-11-09 15:10:00,53.49,53.57,53.42,53.49,174890.0,42.3671,42.4305,42.3117,42.3671,174890.0
2018-11-09 15:20:00,53.48,53.62,53.48,53.53,193340.0,42.3592,42.4701,42.3592,42.3988,193340.0
2018-11-09 15:30:00,53.53,53.56,53.45,53.51,259165.0,42.3988,42.4226,42.3355,42.383,259165.0
2018-11-09 15:40:00,53.51,53.62,53.38,53.38,393404.0,42.383,42.4701,42.28,42.28,393404.0
2018-11-09 15:50:00,53.38,53.46,53.35,53.39,527894.0,42.28,42.3434,42.2563,42.2879,527894.0
2018-11-12 09:30:00,53.36,53.53,53.11,53.27,197435.0,42.2642,42.3988,42.0662,42.1929,197435.0
2018-11-12 09:40:00,53.26,53.33,53.18,53.21,64744.0,42.185,42.2404,42.1216,42.1454,64744.0
2018-11-12 09:50:00,53.21,53.21,53.01,53.02,108628.0,42.1454,42.1454,41.987,41.9949,108628.0
2018-11-12 10:00:00,53.0,53.11,52.93,53.09,111388.0,41.979,42.0662,41.9236,42.0503,111388.0
2018-11-12 10:10:00,53.08,53.16,53.05,53.09,63717.0,42.0424,42.1058,42.0186,42.0503,63717.0
2018-11-12 10:20:00,53.09,53.17,53.0,53.09,70497.0,42.0503,42.1137,41.979,42.0503,70497.0
2018-11-12 10:30:00,53.08,53.14,52.98,53.13,97922.0,42.0424,42.0899,41.9632,42.082,97922.0
2018-11-12 10:40:00,53.14,53.14,52.97,53.0,221403.0,42.0899,42.0899,41.9553,41.979,221403.0
2018-11-12 10:50:00,53.0,53.05,52.88,52.89,131119.0,41.979,42.0186,41.884,41.8919,131119.0
2018-11-12 11:00:00,52.89,53.01,52.81,52.95,151161.0,41.8919,41.987,41.8285,41.9394,151161.0
2018-11-12 11:10:00,52.94,53.04,52.93,52.98,84418.0,41.9315,42.0107,41.9236,41.9632,84418.0
2018-11-12 11:20:00,52.98,53.0,52.82,52.83,158506.0,41.9632,41.979,41.8365,41.8444,158506.0
2018-11-12 11:30:00,52.82,52.85,52.7,52.73,121669.0,41.8365,41.8602,41.7414,41.7652,121669.0
2018-11-12 11:40:00,52.74,52.84,52.74,52.8,95151.0,41.7731,41.8523,41.7731,41.8206,95151.0
2018-11-12 11:50:00,52.8,52.95,52.75,52.94,98458.0,41.8206,41.9394,41.781,41.9315,98458.0
2018-11-12 12:00:00,52.94,53.06,52.9,53.06,73750.0,41.9315,42.0266,41.8998,42.0266,73750.0
2018-11-12 12:10:00,53.06,53.06,52.95,52.99,69215.0,42.0266,42.0266,41.9394,41.9711,69215.0
2018-11-12 12:20:00,52.99,53.02,52.95,52.99,80105.0,41.9711,41.9949,41.9394,41.9711,80105.0
2018-11-12 12:30:00,52.99,53.02,52.93,53.02,73925.0,41.9711,41.9949,41.9236,41.9949,73925.0
2018-11-12 12:40:00,53.01,53.02,52.93,53.0,72682.0,41.987,41.9949,41.9236,41.979,72682.0
2018-11-12 12:50:00,53.0,53.02,52.75,52.75,90478.0,41.979,41.9949,41.781,41.781,90478.0
2018-11-12 13:00:00,52.76,52.86,52.76,52.86,71866.0,41.7889,41.8681,41.7889,41.8681,71866.0
2018-11-12 13:10:00,52.86,52.87,52.83,52.85,124650.0,41.8681,41.8761,41.8444,41.8602,124650.0
2018-11-12 13:20:00,52.85,53.02,52.84,52.97,89444.0,41.8602,41.9949,41.8523,41.9553,89444.0
2018-11-12 13:30:00,52.96,53.1,52.96,52.98,72001.0,41.9474,42.0582,41.9474,41.9632,72001.0
2018-11-12 13:40:00,52.98,53.05,52.94,53.04,65895.0,41.9632,42.0186,41.9315,42.0107,65895.0
2018-11-12 13:50:00,53.03,53.25,53.02,53.17,154333.0,42.0028,42.1771,41.9949,42.1137,154333.0
2018-11-12 14:00:00,53.16,53.23,53.09,53.2,72242.0,42.1058,42.1612,42.0503,42.1374,72242.0
2018-11-12 14:10:00,53.21,53.33,53.2,53.31,90257.0,42.1454,42.2404,42.1374,42.2246,90257.0
2018-11-12 14:20:00,53.31,53.32,53.14,53.16,115008.0,42.2246,42.2325,42.0899,42.1058,115008.0
2018-11-12 14:30:00,53.14,53.16,53.05,53.1,88548.0,42.0899,42.1058,42.0186,42.0582,88548.0
2018-11-12 14:40:00,53.09,53.19,53.09,53.14,80599.0,42.0503,42.1295,42.0503,42.0899,80599.0
2018-11-12 14:50:00,53.14,53.16,53.0,53.01,126741.0,42.0899,42.1058,41.979,41.987,126741.0
2018-11-12 15:00:00,53.01,53.05,52.89,52.95,129280.0,41.987,42.0186,41.8919,41.9394,129280.0
2018-11-12 15:10:00,52.94,53.08,52.93,53.06,194772.0,41.9315,42.0424,41.9236,42.0266,194772.0
2018-11-12 15:20:00,53.05,53.13,53.02,53.09,96431.0,42.0186,42.082,41.9949,42.0503,96431.0
2018-11-12 15:30:00,53.09,53.09,52.88,52.91,147865.0,42.0503,42.0503,41.884,41.9078,147865.0
2018-11-12 15:40:00,52.91,52.96,52.83,52.91,260263.0,41.9078,41.9474,41.8444,41.9078,260263.0
2018-11-12 15:50:00,52.91,52.92,52.71,52.87,548012.0,41.9078,41.9157,41.7493,41.8761,548012.0
2018-11-13 09:30:00,53.02,53.32,53.0,53.15,143724.0,41.9949,42.2325,41.979,42.0978,143724.0
2018-11-13 09:40:00,53.16,53.3,53.07,53.1,69167.0,42.1058,42.2167,42.0345,42.0582,69167.0
2018-11-13 09:50:00,53.09,53.21,53.04,53.12,45988.0,42.0503,42.1454,42.0107,42.0741,45988.0
2018-11-13 10:00:00,53.11,53.11,52.93,53.0,56626.0,42.0662,42.0662,41.9236,41.979,56626.0
2018-11-13 10:10:00,53.0,53.01,52.71,52.74,91470.0,41.979,41.987,41.7493,41.7731,91470.0
2018-11-13 10:20:00,52.73,52.75,52.56,52.59,96363.0,41.7652,41.781,41.6305,41.6543,96363.0
2018-11-13 10:30:00,52.58,52.76,52.58,52.68,64746.0,41.6464,41.7889,41.6464,41.7256,64746.0
2018-11-13 10:40:00,52.67,52.84,52.6,52.71,80108.0,41.7177,41.8523,41.6622,41.7493,80108.0
2018-11-13 10:50:00,52.7,52.71,52.57,52.64,46601.0,41.7414,41.7493,41.6385,41.6939,46601.0
2018-11-13 11:00:00,52.65,52.85,52.6,52.84,68873.0,41.7018,41.8602,41.6622,41.8523,68873.0
2018-11-13 11:10:00,52.84,53.02,52.8,53.0,56280.0,41.8523,41.9949,41.8206,41.979,56280.0
2018-11-13 11:20:00,52.99,53.02,52.88,52.88,90763.0,41.9711,41.9949,41.884,41.884,90763.0
2018-11-13 11:30:00,52.87,52.9,52.78,52.85,73726.0,41.8761,41.8998,41.8048,41.8602,73726.0
2018-11-13 11:40:00,52.86,52.86,52.8,52.85,43962.0,41.8681,41.8681,41.8206,41.8602,43962.0
2018-11-13 11:50:00,52.85,52.93,52.8,52.93,64832.0,41.8602,41.9236,41.8206,41.9236,64832.0
2018-11-13 12:00:00,52.93,52.96,52.83,52.86,76052.0,41.9236,41.9474,41.8444,41.8681,76052.0
2018-11-13 12:10:00,52.87,52.93,52.83,52.91,35957.0,41.8761,41.9236,41.8444,41.9078,35957.0
2018-11-13 12:20:00,52.91,53.0,52.86,52.93,61094.0,41.9078,41.979,41.8681,41.9236,61094.0
2018-11-13 12:30:00,52.92,52.92,52.71,52.72,65971.0,41.9157,41.9157,41.7493,41.7573,65971.0
2018-11-13 12:40:00,52.73,52.73,52.61,52.69,53191.0,41.7652,41.7652,41.6701,41.7335,53191.0
2018-11-13 12:50:00,52.69,52.75,52.65,52.71,65538.0,41.7335,41.781,41.7018,41.7493,65538.0
2018-11-13 13:00:00,52.71,52.78,52.69,52.73,63539.0,41.7493,41.8048,41.7335,41.7652,63539.0
2018-11-13 13:10:00,52.73,52.75,52.61,52.65,46204.0,41.7652,41.781,41.6701,41.7018,46204.0
2018-11-13 13:20:00,52.66,52.71,52.57,52.63,41422.0,41.7097,41.7493,41.6385,41.686,41422.0
2018-11-13 13:30:00,52.63,52.77,52.61,52.77,52495.0,41.686,41.7969,41.6701,41.7969,52495.0
2018-11-13 13:40:00,52.77,52.77,52.59,52.6,51443.0,41.7969,41.7969,41.6543,41.6622,51443.0
2018-11-13 13:50:00,52.61,52.64,52.54,52.55,52977.0,41.6701,41.6939,41.6147,41.6226,52977.0
2018-11-13 14:00:00,52.55,52.59,52.5,52.53,64097.0,41.6226,41.6543,41.583,41.6068,64097.0
2018-11-13 14:10:00,52.53,52.59,52.4,52.42,57284.0,41.6068,41.6543,41.5038,41.5196,57284.0
2018-11-13 14:20:00,52.43,52.45,52.3,52.39,80728.0,41.5276,41.5434,41.4246,41.4959,80728.0
2018-11-13 14:30:00,52.39,52.54,52.38,52.48,55710.0,41.4959,41.6147,41.488,41.5672,55710.0
2018-11-13 14:40:00,52.49,52.51,52.35,52.45,59713.0,41.5751,41.5909,41.4642,41.5434,59713.0
2018-11-13 14:50:00,52.44,52.51,52.39,52.49,79118.0,41.5355,41.5909,41.4959,41.5751,79118.0
2018-11-13 15:00:00,52.48,52.62,52.45,52.55,96659.0,41.5672,41.6781,41.5434,41.6226,96659.0
2018-11-13 15:10:00,52.55,52.55,52.43,52.5,118121.0,41.6226,41.6226,41.5276,41.583,118121.0
2018-11-13 15:20:00,52.49,52.59,52.42,52.54,99607.0,41.5751,41.6543,41.5196,41.6147,99607.0
2018-11-13 15:30:00,52.54,52.67,52.41,52.56,212974.0,41.6147,41.7177,41.5117,41.6305,212974.0
2018-11-13 15:40:00,52.56,52.69,52.54,52.64,198341.0,41.6305,41.7335,41.6147,41.6939,198341.0
2018-11-13 15:50:00,52.65,52.68,52.58,52.6,260388.0,41.7018,41.7256,41.6464,41.6622,260388.0
2018-11-14 09:30:00,52.89,52.93,52.47,52.8,213918.0,41.8919,41.9236,41.5592,41.8206,213918.0
2018-11-14 09:40:00,52.75,52.91,52.7,52.81,48741.0,41.781,41.9078,41.7414,41.8285,48741.0
2018-11-14 09:50:00,52.83,52.87,52.73,52.74,113101.0,41.8444,41.8761,41.7652,41.7731,113101.0
2018-11-14 10:00:00,52.74,52.74,52.56,52.56,90232.0,41.7731,41.7731,41.6305,41.6305,90232.0
2018-11-14 10:10:00,52.55,52.63,52.49,52.57,101777.0,41.6226,41.686,41.5751,41.6385,101777.0
2018-11-14 10:20:00,52.59,52.66,52.45,52.53,51010.0,41.6543,41.7097,41.5434,41.6068,51010.0
2018-11-14 10:30:00,52.53,52.68,52.52,52.64,46167.0,41.6068,41.7256,41.5988,41.6939,46167.0
2018-11-14 10:40:00,52.65,52.8,52.62,52.71,92851.0,41.7018,41.8206,41.6781,41.7493,92851.0
2018-11-14 10:50:00,52.7,52.74,52.59,52.62,64771.0,41.7414,41.7731,41.6543,41.6781,64771.0
2018-11-14 11:00:00,52.61,52.61,52.5,52.53,54412.0,41.6701,41.6701,41.583,41.6068,54412.0
2018-11-14 11:10:00,52.53,52.64,52.42,52.61,372544.0,41.6068,41.6939,41.5196,41.6701,372544.0
2018-11-14 11:20:00,52.6,52.67,52.5,52.59,133683.0,41.6622,41.7177,41.583,41.6543,133683.0
2018-11-14 11:30:00,52.58,52.73,52.49,52.54,75407.0,41.6464,41.7652,41.5751,41.6147,75407.0
2018-11-14 11:40:00,52.53,52.55,52.43,52.55,79118.0,41.6068,41.6226,41.5276,41.6226,79118.0
2018-11-14 11:50:00,52.56,52.67,52.53,52.65,64299.0,41.6305,41.7177,41.6068,41.7018,64299.0
2018-11-14 12:00:00,52.65,52.75,52.64,52.71,30065.0,41.7018,41.781,41.6939,41.7493,30065.0
2018-11-14 12:10:00,52.7,52.85,52.65,52.82,64163.0,41.7414,41.8602,41.7018,41.8365,64163.0
2018-11-14 12:20:00,52.83,52.94,52.83,52.9,45613.0,41.8444,41.9315,41.8444,41.8998,45613.0
2018-11-14 12:30:00,52.89,52.9,52.7,52.79,37060.0,41.8919,41.8998,41.7414,41.8127,37060.0
2018-11-14 12:40:00,52.79,52.85,52.74,52.8,49718.0,41.8127,41.8602,41.7731,41.8206,49718.0
2018-11-14 12:50:00,52.8,52.88,52.66,52.68,85241.0,41.8206,41.884,41.7097,41.7256,85241.0
2018-11-14 13:00:00,52.68,52.74,52.62,52.67,71227.0,41.7256,41.7731,41.6781,41.7177,71227.0
2018-11-14 13:10:00,52.67,52.74,52.55,52.69,67240.0,41.7177,41.7731,41.6226,41.7335,67240.0
2018-11-14 13:20:00,52.7,52.72,52.61,52.67,39914.0,41.7414,41.7573,41.6701,41.7177,39914.0
2018-11-14 13:30:00,52.66,52.69,52.57,52.63,65240.0,41.7097,41.7335,41.6385,41.686,65240.0
2018-11-14 13:40:00,52.63,52.64,52.41,52.42,153355.0,41.686,41.6939,41.5117,41.5196,153355.0
2018-11-14 13:50:00,52.4,52.54,52.37,52.48,220651.0,41.5038,41.6147,41.48,41.5672,220651.0
2018-11-14 14:00:00,52.47,52.47,52.27,52.34,105812.0,41.5592,41.5592,41.4008,41.4563,105812.0
2018-11-14 14:10:00,52.33,52.65,52.33,52.61,100244.0,41.4484,41.7018,41.4484,41.6701,100244.0
2018-11-14 14:20:00,52.62,52.73,52.55,52.67,78351.0,41.6781,41.7652,41.6226,41.7177,78351.0
2018-11-14 14:30:00,52.66,52.78,52.58,52.73,147364.0,41.7097,41.8048,41.6464,41.7652,147364.0
2018-11-14 14:40:00,52.72,52.77,52.59,52.72,66953.0,41.7573,41.7969,41.6543,41.7573,66953.0
2018-11-14 14:50:00,52.7,52.92,52.64,52.82,105148.0,41.7414,41.9157,41.6939,41.8365,105148.0
2018-11-14 15:00:00,52.83,52.9,52.75,52.83,173711.0,41.8444,41.8998,41.781,41.8444,173711.0
2018-11-14 15:10:00,52.84,52.86,52.76,52.77,103807.0,41.8523,41.8681,41.7889,41.7969,103807.0
2018-11-14 15:20:00,52.76,52.83,52.73,52.8,193723.0,41.7889,41.8444,41.7652,41.8206,193723.0
2018-11-14 15:30:00,52.79,52.85,52.67,52.75,271041.0,41.8127,41.8602,41.7177,41.781,271041.0
2018-11-14 15:40:00,52.75,52.8,52.68,52.73,369593.0,41.781,41.8206,41.7256,41.7652,369593.0
2018-11-14 15:50:00,52.73,52.74,52.55,52.61,667466.0,41.7652,41.7731,41.6226,41.6701,667466.0
2018-11-15 09:30:00,52.15,52.19,51.7,52.15,325846.0,41.3058,41.3375,40.9494,41.3058,325846.0
2018-11-15 09:40:00,52.11,52.24,51.96,52.21,176462.0,41.2741,41.3771,41.1553,41.3533,176462.0
2018-11-15 09:50:00,52.18,52.18,52.01,52.03,130490.0,41.3296,41.3296,41.1949,41.2107,130490.0
2018-11-15 10:00:00,52.02,52.19,51.97,52.09,217012.0,41.2028,41.3375,41.1632,41.2583,217012.0
2018-11-15 10:10:00,52.09,52.24,52.04,52.16,162006.0,41.2583,41.3771,41.2187,41.3137,162006.0
2018-11-15 10:20:00,52.16,52.35,52.12,52.31,106208.0,41.3137,41.4642,41.282,41.4325,106208.0
2018-11-15 10:30:00,52.31,52.31,52.06,52.18,179378.0,41.4325,41.4325,41.2345,41.3296,179378.0
2018-11-15 10:40:00,52.19,52.28,52.12,52.23,83618.0,41.3375,41.4088,41.282,41.3692,83618.0
2018-11-15 10:50:00,52.23,52.44,52.19,52.43,73141.0,41.3692,41.5355,41.3375,41.5276,73141.0
2018-11-15 11:00:00,52.45,52.56,52.38,52.47,56231.0,41.5434,41.6305,41.488,41.5592,56231.0
2018-11-15 11:10:00,52.47,52.59,52.44,52.55,58095.0,41.5592,41.6543,41.5355,41.6226,58095.0
2018-11-15 11:20:00,52.55,52.72,52.55,52.71,114871.0,41.6226,41.7573,41.6226,41.7493,114871.0
2018-11-15 11:30:00,52.72,52.87,52.71,52.84,231600.0,41.7573,41.8761,41.7493,41.8523,231600.0
2018-11-15 11:40:00,52.84,53.02,52.84,52.96,129095.0,41.8523,41.9949,41.8523,41.9474,129095.0
2018-11-15 11:50:00,52.97,53.12,52.88,52.93,166141.0,41.9553,42.0741,41.884,41.9236,166141.0
2018-11-15 12:00:00,52.94,53.11,52.93,52.96,109327.0,41.9315,42.0662,41.9236,41.9474,109327.0
2018-11-15 12:10:00,52.94,53.01,52.87,52.97,73541.0,41.9315,41.987,41.8761,41.9553,73541.0
2018-11-15 12:20:00,52.96,53.03,52.93,52.97,159968.0,41.9474,42.0028,41.9236,41.9553,159968.0
2018-11-15 12:30:00,52.98,53.05,52.84,53.04,103432.0,41.9632,42.0186,41.8523,42.0107,103432.0
2018-11-15 12:40:00,53.04,53.04,52.91,53.0,77211.0,42.0107,42.0107,41.9078,41.979,77211.0
2018-11-15 12:50:00,53.01,53.04,52.73,52.74,269787.0,41.987,42.0107,41.7652,41.7731,269787.0
2018-11-15 13:00:00,52.74,52.99,52.73,52.76,273153.0,41.7731,41.9711,41.7652,41.7889,273153.0
2018-11-15 13:10:00,52.75,53.1,52.74,53.02,138489.0,41.781,42.0582,41.7731,41.9949,138489.0
2018-11-15 13:20:00,53.02,53.31,53.02,53.24,116374.0,41.9949,42.2246,41.9949,42.1691,116374.0
2018-11-15 13:30:00,53.25,53.35,53.14,53.15,85138.0,42.1771,42.2563,42.0899,42.0978,85138.0
2018-11-15 13:40:00,53.14,53.21,53.07,53.12,75481.0,42.0899,42.1454,42.0345,42.0741,75481.0
2018-11-15 13:50:00,53.12,53.3,53.12,53.22,97264.0,42.0741,42.2167,42.0741,42.1533,97264.0
2018-11-15 14:00:00,53.23,53.31,53.15,53.17,85886.0,42.1612,42.2246,42.0978,42.1137,85886.0
2018-11-15 14:10:00,53.17,53.17,53.02,53.08,90922.0,42.1137,42.1137,41.9949,42.0424,90922.0
2018-11-15 14:20:00,53.08,53.26,53.08,53.24,64797.0,42.0424,42.185,42.0424,42.1691,64797.0
2018-11-15 14:30:00,53.24,53.33,53.17,53.18,81969.0,42.1691,42.2404,42.1137,42.1216,81969.0
2018-11-15 14:40:00,53.18,53.24,53.14,53.19,93214.0,42.1216,42.1691,42.0899,42.1295,93214.0
2018-11-15 14:50:00,53.19,53.23,53.12,53.19,113023.0,42.1295,42.1612,42.0741,42.1295,113023.0
2018-11-15 15:00:00,53.2,53.25,52.95,53.22,234573.0,42.1374,42.1771,41.9394,42.1533,234573.0
2018-11-15 15:10:00,53.22,53.34,53.21,53.23,156377.0,42.1533,42.2483,42.1454,42.1612,156377.0
2018-11-15 15:20:00,53.21,53.24,53.0,53.02,168027.0,42.1454,42.1691,41.979,41.9949,168027.0
2018-11-15 15:30:00,53.02,53.19,53.01,53.08,142579.0,41.9949,42.1295,41.987,42.0424,142579.0
2018-11-15 15:40:00,53.08,53.16,53.02,53.09,285503.0,42.0424,42.1058,41.9949,42.0503,285503.0
2018-11-15 15:50:00,53.09,53.3,53.09,53.29,651597.0,42.0503,42.2167,42.0503,42.2087,651597.0
2018-11-16 09:30:00,53.59,54.26,53.5,54.17,980694.0,42.4464,42.977,42.3751,42.9057,980694.0
2018-11-16 09:40:00,54.18,54.53,54.1,54.33,258546.0,42.9137,43.1909,42.8503,43.0325,258546.0
2018-11-16 09:50:00,54.34,54.39,54.2,54.24,208956.0,43.0404,43.08,42.9295,42.9612,208956.0
2018-11-16 10:00:00,54.22,54.22,53.97,54.08,216123.0,42.9453,42.9453,42.7473,42.8345,216123.0
2018-11-16 10:10:00,54.08,54.25,54.05,54.15,198775.0,42.8345,42.9691,42.8107,42.8899,198775.0
2018-11-16 10:20:00,54.14,54.15,53.8,53.8,404099.0,42.882,42.8899,42.6127,42.6127,404099.0
2018-11-16 10:30:00,53.81,53.97,53.74,53.81,143441.0,42.6206,42.7473,42.5652,42.6206,143441.0
2018-11-16 10:40:00,53.81,53.89,53.55,53.57,302502.0,42.6206,42.684,42.4147,42.4305,302502.0
2018-11-16 10:50:00,53.57,53.63,53.43,53.57,115100.0,42.4305,42.478,42.3196,42.4305,115100.0
2018-11-16 11:00:00,53.56,53.6,53.5,53.51,124473.0,42.4226,42.4543,42.3751,42.383,124473.0
2018-11-16 11:10:00,53.51,53.57,53.5,53.54,187541.0,42.383,42.4305,42.3751,42.4067,187541.0
2018-11-16 11:20:00,53.54,53.71,53.48,53.71,185069.0,42.4067,42.5414,42.3592,42.5414,185069.0
2018-11-16 11:30:00,53.7,53.86,53.66,53.85,179038.0,42.5335,42.6602,42.5018,42.6523,179038.0
2018-11-16 11:40:00,53.85,53.86,53.71,53.78,125712.0,42.6523,42.6602,42.5414,42.5968,125712.0
2018-11-16 11:50:00,53.77,53.81,53.71,53.76,86571.0,42.5889,42.6206,42.5414,42.581,86571.0
2018-11-16 12:00:00,53.76,53.91,53.76,53.87,158440.0,42.581,42.6998,42.581,42.6681,158440.0
2018-11-16 12:10:00,53.86,54.01,53.86,53.95,154812.0,42.6602,42.779,42.6602,42.7315,154812.0
2018-11-16 12:20:00,53.94,53.96,53.59,53.66,105032.0,42.7236,42.7394,42.4464,42.5018,105032.0
2018-11-16 12:30:00,53.65,53.97,53.58,53.84,213915.0,42.4939,42.7473,42.4384,42.6444,213915.0
2018-11-16 12:40:00,53.84,54.1,53.81,54.0,209054.0,42.6444,42.8503,42.6206,42.7711,209054.0
2018-11-16 12:50:00,53.99,54.03,53.93,54.0,133731.0,42.7632,42.7949,42.7157,42.7711,133731.0
2018-11-16 13:00:00,54.0,54.04,53.94,53.97,236603.0,42.7711,42.8028,42.7236,42.7473,236603.0
2018-11-16 13:10:00,53.97,54.02,53.96,54.0,149799.0,42.7473,42.7869,42.7394,42.7711,149799.0
2018-11-16 13:20:00,53.98,54.0,53.95,53.98,110933.0,42.7553,42.7711,42.7315,42.7553,110933.0
2018-11-16 13:30:00,53.99,54.0,53.86,53.87,112577.0,42.7632,42.7711,42.6602,42.6681,112577.0
2018-11-16 13:40:00,53.87,53.9,53.74,53.76,58064.0,42.6681,42.6919,42.5652,42.581,58064.0
2018-11-16 13:50:00,53.76,53.81,53.73,53.79,82197.0,42.581,42.6206,42.5572,42.6048,82197.0
2018-11-16 14:00:00,53.79,53.89,53.78,53.89,90125.0,42.6048,42.684,42.5968,42.684,90125.0
2018-11-16 14:10:00,53.89,53.93,53.75,53.82,115506.0,42.684,42.7157,42.5731,42.6285,115506.0
2018-11-16 14:20:00,53.82,53.82,53.67,53.77,77816.0,42.6285,42.6285,42.5097,42.5889,77816.0
2018-11-16 14:30:00,53.78,53.86,53.78,53.84,73138.0,42.5968,42.6602,42.5968,42.6444,73138.0
2018-11-16 14:40:00,53.85,53.92,53.82,53.91,63183.0,42.6523,42.7077,42.6285,42.6998,63183.0
2018-11-16 14:50:00,53.91,53.92,53.85,53.9,99495.0,42.6998,42.7077,42.6523,42.6919,99495.0
2018-11-16 15:00:00,53.89,54.76,53.87,54.56,702295.0,42.684,43.3731,42.6681,43.2146,702295.0
2018-11-16 15:10:00,54.59,54.81,54.16,54.2,335372.0,43.2384,43.4127,42.8978,42.9295,335372.0
2018-11-16 15:20:00,54.2,54.27,54.13,54.2,145483.0,42.9295,42.985,42.8741,42.9295,145483.0
2018-11-16 15:30:00,54.19,54.22,54.09,54.14,177507.0,42.9216,42.9453,42.8424,42.882,177507.0
2018-11-16 15:40:00,54.14,54.21,54.11,54.14,335395.0,42.882,42.9374,42.8582,42.882,335395.0
2018-11-16 15:50:00,54.14,54.2,54.06,54.09,687645.0,42.882,42.9295,42.8186,42.8424,687645.0
2018-11-19 09:30:00,53.96,54.13,53.85,54.08,399168.0,42.7394,42.8741,42.6523,42.8345,399168.0
2018-11-19 09:40:00,54.07,54.12,53.94,54.07,102098.0,42.8265,42.8661,42.7236,42.8265,102098.0
2018-11-19 09:50:00,54.08,54.11,53.91,54.04,181809.0,42.8345,42.8582,42.6998,42.8028,181809.0
2018-11-19 10:00:00,54.06,54.08,53.83,53.9,207968.0,42.8186,42.8345,42.6364,42.6919,207968.0
2018-11-19 10:10:00,53.89,53.97,53.76,53.89,161757.0,42.684,42.7473,42.581,42.684,161757.0
2018-11-19 10:20:00,53.88,53.9,53.63,53.7,126467.0,42.676,42.6919,42.478,42.5335,126467.0
2018-11-19 10:30:00,53.7,53.72,53.39,53.45,196519.0,42.5335,42.5493,42.2879,42.3355,196519.0
2018-11-19 10:40:00,53.42,53.48,53.31,53.36,327459.0,42.3117,42.3592,42.2246,42.2642,327459.0
2018-11-19 10:50:00,53.35,53.53,53.34,53.48,256578.0,42.2563,42.3988,42.2483,42.3592,256578.0
2018-11-19 11:00:00,53.47,53.62,53.43,53.56,221898.0,42.3513,42.4701,42.3196,42.4226,221898.0
2018-11-19 11:10:00,53.57,53.6,53.45,53.53,273694.0,42.4305,42.4543,42.3355,42.3988,273694.0
2018-11-19 11:20:00,53.54,53.69,53.5,53.51,165163.0,42.4067,42.5256,42.3751,42.383,165163.0
2018-11-19 11:30:00,53.51,53.52,53.37,53.41,185773.0,42.383,42.3909,42.2721,42.3038,185773.0
2018-11-19 11:40:00,53.4,53.42,53.23,53.3,218743.0,42.2959,42.3117,42.1612,42.2167,218743.0
2018-11-19 11:50:00,53.29,53.31,52.99,53.3,288559.0,42.2087,42.2246,41.9711,42.2167,288559.0
2018-11-19 12:00:00,53.3,53.34,53.11,53.17,318283.0,42.2167,42.2483,42.0662,42.1137,318283.0
2018-11-19 12:10:00,53.16,53.36,53.15,53.36,190238.0,42.1058,42.2642,42.0978,42.2642,190238.0
2018-11-19 12:20:00,53.36,53.4,53.21,53.25,178634.0,42.2642,42.2959,42.1454,42.1771,178634.0
2018-11-19 12:30:00,53.25,53.46,53.21,53.46,115406.0,42.1771,42.3434,42.1454,42.3434,115406.0
2018-11-19 12:40:00,53.46,53.55,53.45,53.49,95875.0,42.3434,42.4147,42.3355,42.3671,95875.0
2018-11-19 12:50:00,53.49,53.62,53.43,53.5,91006.0,42.3671,42.4701,42.3196,42.3751,91006.0
2018-11-19 13:00:00,53.51,53.51,53.3,53.34,93157.0,42.383,42.383,42.2167,42.2483,93157.0
2018-11-19 13:10:00,53.34,53.49,53.33,53.48,93258.0,42.2483,42.3671,42.2404,42.3592,93258.0
2018-11-19 13:20:00,53.47,53.58,53.33,53.38,115090.0,42.3513,42.4384,42.2404,42.28,115090.0
2018-11-19 13:30:00,53.37,53.52,53.31,53.47,99592.0,42.2721,42.3909,42.2246,42.3513,99592.0
2018-11-19 13:40:00,53.47,53.55,53.47,53.5,81070.0,42.3513,42.4147,42.3513,42.3751,81070.0
2018-11-19 13:50:00,53.51,53.52,53.37,53.41,110839.0,42.383,42.3909,42.2721,42.3038,110839.0
2018-11-19 14:00:00,53.41,53.45,53.21,53.24,141977.0,42.3038,42.3355,42.1454,42.1691,141977.0
2018-11-19 14:10:00,53.24,53.29,53.19,53.28,156841.0,42.1691,42.2087,42.1295,42.2008,156841.0
2018-11-19 14:20:00,53.28,53.33,53.18,53.29,162306.0,42.2008,42.2404,42.1216,42.2087,162306.0
2018-11-19 14:30:00,53.3,53.31,53.1,53.27,198910.0,42.2167,42.2246,42.0582,42.1929,198910.0
2018-11-19 14:40:00,53.26,53.31,53.16,53.2,292250.0,42.185,42.2246,42.1058,42.1374,292250.0
2018-11-19 14:50:00,53.2,53.29,53.15,53.25,361403.0,42.1374,42.2087,42.0978,42.1771,361403.0
2018-11-19 15:00:00,53.25,53.27,53.15,53.16,424803.0,42.1771,42.1929,42.0978,42.1058,424803.0
2018-11-19 15:10:00,53.15,53.31,53.11,53.26,361727.0,42.0978,42.2246,42.0662,42.185,361727.0
2018-11-19 15:20:00,53.27,53.34,53.22,53.33,565609.0,42.1929,42.2483,42.1533,42.2404,565609.0
2018-11-19 15:30:00,53.34,53.41,53.3,53.4,567991.0,42.2483,42.3038,42.2167,42.2959,567991.0
2018-11-19 15:40:00,53.39,53.4,53.22,53.33,409263.0,42.2879,42.2959,42.1533,42.2404,409263.0
2018-11-19 15:50:00,53.34,53.48,53.26,53.47,865570.0,42.2483,42.3592,42.185,42.3513,865570.0
2018-11-20 09:30:00,53.01,53.32,52.98,53.17,440780.0,41.987,42.2325,41.9632,42.1137,440780.0
2018-11-20 09:40:00,53.15,53.29,53.0,53.17,651187.0,42.0978,42.2087,41.979,42.1137,651187.0
2018-11-20 09:50:00,53.15,53.18,52.9,53.04,204162.0,42.0978,42.1216,41.8998,42.0107,204162.0
2018-11-20 10:00:00,53.03,53.17,53.0,53.14,185744.0,42.0028,42.1137,41.979,42.0899,185744.0
2018-11-20 10:10:00,53.13,53.17,52.93,53.17,552544.0,42.082,42.1137,41.9236,42.1137,552544.0
2018-11-20 10:20:00,53.17,53.28,53.14,53.26,302757.0,42.1137,42.2008,42.0899,42.185,302757.0
2018-11-20 10:30:00,53.26,53.3,53.15,53.25,1128566.0,42.185,42.2167,42.0978,42.1771,1128566.0
2018-11-20 10:40:00,53.24,53.28,53.04,53.07,252187.0,42.1691,42.2008,42.0107,42.0345,252187.0
2018-11-20 10:50:00,53.07,53.4,53.03,53.28,169915.0,42.0345,42.2959,42.0028,42.2008,169915.0
2018-11-20 11:00:00,53.27,53.31,53.07,53.24,131253.0,42.1929,42.2246,42.0345,42.1691,131253.0
2018-11-20 11:10:00,53.25,53.35,53.1,53.14,233181.0,42.1771,42.2563,42.0582,42.0899,233181.0
2018-11-20 11:20:00,53.13,53.31,53.1,53.14,136108.0,42.082,42.2246,42.0582,42.0899,136108.0
2018-11-20 11:30:00,53.14,53.25,53.07,53.21,143017.0,42.0899,42.1771,42.0345,42.1454,143017.0
2018-11-20 11:40:00,53.21,53.29,53.1,53.23,1463983.0,42.1454,42.2087,42.0582,42.1612,1463983.0
2018-11-20 11:50:00,53.23,53.47,53.12,53.42,162863.0,42.1612,42.3513,42.0741,42.3117,162863.0
2018-11-20 12:00:00,53.43,53.56,53.38,53.5,86751.0,42.3196,42.4226,42.28,42.3751,86751.0
2018-11-20 12:10:00,53.49,53.56,53.41,53.46,135188.0,42.3671,42.4226,42.3038,42.3434,135188.0
2018-11-20 12:20:00,53.46,53.68,53.43,53.67,105829.0,42.3434,42.5176,42.3196,42.5097,105829.0
2018-11-20 12:30:00,53.66,53.78,53.6,53.68,181197.0,42.5018,42.5968,42.4543,42.5176,181197.0
2018-11-20 12:40:00,53.67,53.8,53.6,53.71,101162.0,42.5097,42.6127,42.4543,42.5414,101162.0
2018-11-20 12:50:00,53.7,53.81,53.6,53.65,105580.0,42.5335,42.6206,42.4543,42.4939,105580.0
2018-11-20 13:00:00,53.64,53.76,53.62,53.74,90438.0,42.486,42.581,42.4701,42.5652,90438.0
2018-11-20 13:10:00,53.74,53.74,53.48,53.48,103089.0,42.5652,42.5652,42.3592,42.3592,103089.0
2018-11-20 13:20:00,53.48,53.53,53.42,53.53,84222.0,42.3592,42.3988,42.3117,42.3988,84222.0
2018-11-20 13:30:00,53.52,53.55,53.47,53.48,75758.0,42.3909,42.4147,42.3513,42.3592,75758.0
2018-11-20 13:40:00,53.48,53.58,53.4,53.41,75571.0,42.3592,42.4384,42.2959,42.3038,75571.0
2018-11-20 13:50:00,53.4,53.53,53.3,53.3,111416.0,42.2959,42.3988,42.2167,42.2167,111416.0
2018-11-20 14:00:00,53.29,53.32,53.11,53.12,114997.0,42.2087,42.2325,42.0662,42.0741,114997.0
2018-11-20 14:10:00,53.1,53.32,53.1,53.25,95410.0,42.0582,42.2325,42.0582,42.1771,95410.0
2018-11-20 14:20:00,53.26,53.28,53.13,53.15,91107.0,42.185,42.2008,42.082,42.0978,91107.0
2018-11-20 14:30:00,53.16,53.54,53.15,53.47,170326.0,42.1058,42.4067,42.0978,42.3513,170326.0
2018-11-20 14:40:00,53.47,53.49,53.39,53.49,258632.0,42.3513,42.3671,42.2879,42.3671,258632.0
2018-11-20 14:50:00,53.49,53.53,53.46,53.49,180389.0,42.3671,42.3988,42.3434,42.3671,180389.0
2018-11-20 15:00:00,53.49,53.56,53.32,53.37,218629.0,42.3671,42.4226,42.2325,42.2721,218629.0
2018-11-20 15:10:00,53.35,53.44,53.22,53.4,146035.0,42.2563,42.3275,42.1533,42.2959,146035.0
2018-11-20 15:20:00,53.41,53.58,53.39,53.51,156336.0,42.3038,42.4384,42.2879,42.383,156336.0
2018-11-20 15:30:00,53.5,53.6,53.47,53.59,229193.0,42.3751,42.4543,42.3513,42.4464,229193.0
2018-11-20 15:40:00,53.59,53.7,53.56,53.6,533002.0,42.4464,42.5335,42.4226,42.4543,533002.0
2018-11-20 15:50:00,53.6,53.66,53.52,53.52,825169.0,42.4543,42.5018,42.3909,42.3909,825169.0
2018-11-21 09:30:00,53.8,53.8,53.25,53.34,408270.0,42.6127,42.6127,42.1771,42.2483,408270.0
2018-11-21 09:40:00,53.35,53.48,53.16,53.47,211094.0,42.2563,42.3592,42.1058,42.3513,211094.0
2018-11-21 09:50:00,53.47,53.73,53.4,53.67,135149.0,42.3513,42.5572,42.2959,42.5097,135149.0
2018-11-21 10:00:00,53.68,53.8,53.65,53.75,263116.0,42.5176,42.6127,42.4939,42.5731,263116.0
2018-11-21 10:10:00,53.74,53.74,53.54,53.69,178298.0,42.5652,42.5652,42.4067,42.5256,178298.0
2018-11-21 10:20:00,53.69,53.8,53.6,53.78,175347.0,42.5256,42.6127,42.4543,42.5968,175347.0
2018-11-21 10:30:00,53.78,53.88,53.63,53.65,130772.0,42.5968,42.676,42.478,42.4939,130772.0
2018-11-21 10:40:00,53.64,53.69,53.51,53.63,111399.0,42.486,42.5256,42.383,42.478,111399.0
2018-11-21 10:50:00,53.62,53.63,53.38,53.41,112781.0,42.4701,42.478,42.28,42.3038,112781.0
2018-11-21 11:00:00,53.41,53.45,53.34,53.42,89162.0,42.3038,42.3355,42.2483,42.3117,89162.0
2018-11-21 11:10:00,53.42,53.5,53.4,53.48,107334.0,42.3117,42.3751,42.2959,42.3592,107334.0
2018-11-21 11:20:00,53.48,53.5,53.44,53.46,133566.0,42.3592,42.3751,42.3275,42.3434,133566.0
2018-11-21 11:30:00,53.45,53.49,53.39,53.43,120324.0,42.3355,42.3671,42.2879,42.3196,120324.0
2018-11-21 11:40:00,53.43,53.61,53.42,53.58,94801.0,42.3196,42.4622,42.3117,42.4384,94801.0
2018-11-21 11:50:00,53.58,53.61,53.33,53.34,82153.0,42.4384,42.4622,42.2404,42.2483,82153.0
2018-11-21 12:00:00,53.33,53.33,53.09,53.13,209511.0,42.2404,42.2404,42.0503,42.082,209511.0
2018-11-21 12:10:00,53.12,53.13,53.04,53.05,148931.0,42.0741,42.082,42.0107,42.0186,148931.0
2018-11-21 12:20:00,53.05,53.13,52.98,53.03,95955.0,42.0186,42.082,41.9632,42.0028,95955.0
2018-11-21 12:30:00,53.02,53.05,52.95,53.04,67041.0,41.9949,42.0186,41.9394,42.0107,67041.0
2018-11-21 12:40:00,53.04,53.22,53.03,53.21,149052.0,42.0107,42.1533,42.0028,42.1454,149052.0
2018-11-21 12:50:00,53.21,53.23,53.18,53.22,94782.0,42.1454,42.1612,42.1216,42.1533,94782.0
2018-11-21 13:00:00,53.22,53.31,53.21,53.3,81078.0,42.1533,42.2246,42.1454,42.2167,81078.0
2018-11-21 13:10:00,53.29,53.4,53.29,53.36,87401.0,42.2087,42.2959,42.2087,42.2642,87401.0
2018-11-21 13:20:00,53.37,53.43,53.3,53.41,107958.0,42.2721,42.3196,42.2167,42.3038,107958.0
2018-11-21 13:30:00,53.4,53.49,53.39,53.47,71904.0,42.2959,42.3671,42.2879,42.3513,71904.0
2018-11-21 13:40:00,53.46,53.49,53.33,53.38,148339.0,42.3434,42.3671,42.2404,42.28,148339.0
2018-11-21 13:50:00,53.38,53.38,53.3,53.3,81747.0,42.28,42.28,42.2167,42.2167,81747.0
2018-11-21 14:00:00,53.3,53.36,53.29,53.33,95389.0,42.2167,42.2642,42.2087,42.2404,95389.0
2018-11-21 14:10:00,53.33,53.41,53.33,53.37,94591.0,42.2404,42.3038,42.2404,42.2721,94591.0
2018-11-21 14:20:00,53.37,53.4,53.34,53.37,92064.0,42.2721,42.2959,42.2483,42.2721,92064.0
2018-11-21 14:30:00,53.37,53.39,53.23,53.29,100925.0,42.2721,42.2879,42.1612,42.2087,100925.0
2018-11-21 14:40:00,53.29,53.3,53.22,53.23,65420.0,42.2087,42.2167,42.1533,42.1612,65420.0
2018-11-21 14:50:00,53.23,53.36,53.21,53.32,115258.0,42.1612,42.2642,42.1454,42.2325,115258.0
2018-11-21 15:00:00,53.32,53.48,53.31,53.46,118236.0,42.2325,42.3592,42.2246,42.3434,118236.0
2018-11-21 15:10:00,53.47,53.47,53.29,53.37,133003.0,42.3513,42.3513,42.2087,42.2721,133003.0
2018-11-21 15:20:00,53.37,53.4,53.29,53.35,159107.0,42.2721,42.2959,42.2087,42.2563,159107.0
2018-11-21 15:30:00,53.34,53.42,53.27,53.41,258734.0,42.2483,42.3117,42.1929,42.3038,258734.0
2018-11-21 15:40:00,53.4,53.41,53.24,53.26,286173.0,42.2959,42.3038,42.1691,42.185,286173.0
2018-11-21 15:50:00,53.27,53.3,53.2,53.21,495732.0,42.1929,42.2167,42.1374,42.1454,495732.0
2018-11-23 09:30:00,52.98,53.11,52.68,53.09,169285.0,41.9632,42.0662,41.7256,42.0503,169285.0
2018-11-23 09:40:00,53.09,53.13,52.93,52.99,61031.0,42.0503,42.082,41.9236,41.9711,61031.0
2018-11-23 09:50:00,52.99,53.16,52.97,53.15,99096.0,41.9711,42.1058,41.9553,42.0978,99096.0
2018-11-23 10:00:00,53.16,53.18,53.06,53.1,61963.0,42.1058,42.1216,42.0266,42.0582,61963.0
2018-11-23 10:10:00,53.1,53.22,53.08,53.15,73272.0,42.0582,42.1533,42.0424,42.0978,73272.0
2018-11-23 10:20:00,53.14,53.16,53.01,53.15,70391.0,42.0899,42.1058,41.987,42.0978,70391.0
2018-11-23 10:30:00,53.15,53.28,53.1,53.21,58365.0,42.0978,42.2008,42.0582,42.1454,58365.0
2018-11-23 10:40:00,53.21,53.32,53.18,53.28,65753.0,42.1454,42.2325,42.1216,42.2008,65753.0
2018-11-23 10:50:00,53.27,53.37,53.26,53.36,56661.0,42.1929,42.2721,42.185,42.2642,56661.0
2018-11-23 11:00:00,53.36,53.44,53.34,53.38,49855.0,42.2642,42.3275,42.2483,42.28,49855.0
2018-11-23 11:10:00,53.37,53.44,53.3,53.41,42609.0,42.2721,42.3275,42.2167,42.3038,42609.0
2018-11-23 11:20:00,53.42,53.43,53.27,53.29,58039.0,42.3117,42.3196,42.1929,42.2087,58039.0
2018-11-23 11:30:00,53.29,53.32,53.17,53.2,57197.0,42.2087,42.2325,42.1137,42.1374,57197.0
2018-11-23 11:40:00,53.21,53.27,53.18,53.26,54153.0,42.1454,42.1929,42.1216,42.185,54153.0
2018-11-23 11:50:00,53.26,53.26,53.04,53.06,60878.0,42.185,42.185,42.0107,42.0266,60878.0
2018-11-23 12:00:00,53.04,53.12,53.03,53.05,86043.0,42.0107,42.0741,42.0028,42.0186,86043.0
2018-11-23 12:10:00,53.04,53.11,53.01,53.08,57017.0,42.0107,42.0662,41.987,42.0424,57017.0
2018-11-23 12:20:00,53.08,53.11,53.03,53.04,51977.0,42.0424,42.0662,42.0028,42.0107,51977.0
2018-11-23 12:30:00,53.03,53.04,52.94,53.02,117880.0,42.0028,42.0107,41.9315,41.9949,117880.0
2018-11-23 12:40:00,53.02,53.05,52.87,52.93,139350.0,41.9949,42.0186,41.8761,41.9236,139350.0
2018-11-23 12:50:00,52.94,52.97,52.85,52.93,272844.0,41.9315,41.9553,41.8602,41.9236,272844.0
2018-11-26 09:30:00,53.39,53.47,53.03,53.28,201325.0,42.2879,42.3513,42.0028,42.2008,201325.0
2018-11-26 09:40:00,53.27,53.31,53.1,53.2,193308.0,42.1929,42.2246,42.0582,42.1374,193308.0
2018-11-26 09:50:00,53.2,53.26,53.16,53.22,110084.0,42.1374,42.185,42.1058,42.1533,110084.0
2018-11-26 10:00:00,53.22,53.22,52.98,53.0,124702.0,42.1533,42.1533,41.9632,41.979,124702.0
2018-11-26 10:10:00,52.99,53.05,52.81,52.86,113622.0,41.9711,42.0186,41.8285,41.8681,113622.0
2018-11-26 10:20:00,52.85,52.87,52.7,52.8,118702.0,41.8602,41.8761,41.7414,41.8206,118702.0
2018-11-26 10:30:00,52.8,52.87,52.73,52.76,96716.0,41.8206,41.8761,41.7652,41.7889,96716.0
2018-11-26 10:40:00,52.75,52.76,52.62,52.71,115586.0,41.781,41.7889,41.6781,41.7493,115586.0
2018-11-26 10:50:00,52.72,52.82,52.68,52.78,70936.0,41.7573,41.8365,41.7256,41.8048,70936.0
2018-11-26 11:00:00,52.78,52.79,52.58,52.65,132969.0,41.8048,41.8127,41.6464,41.7018,132969.0
2018-11-26 11:10:00,52.64,52.65,52.54,52.57,141125.0,41.6939,41.7018,41.6147,41.6385,141125.0
2018-11-26 11:20:00,52.56,52.74,52.54,52.71,117341.0,41.6305,41.7731,41.6147,41.7493,117341.0
2018-11-26 11:30:00,52.71,52.71,52.6,52.71,120879.0,41.7493,41.7493,41.6622,41.7493,120879.0
2018-11-26 11:40:00,52.71,52.83,52.71,52.8,112839.0,41.7493,41.8444,41.7493,41.8206,112839.0
2018-11-26 11:50:00,52.8,52.88,52.79,52.83,86903.0,41.8206,41.884,41.8127,41.8444,86903.0
2018-11-26 12:00:00,52.84,52.86,52.75,52.85,65888.0,41.8523,41.8681,41.781,41.8602,65888.0
2018-11-26 12:10:00,52.84,52.86,52.74,52.74,87323.0,41.8523,41.8681,41.7731,41.7731,87323.0
2018-11-26 12:20:00,52.72,52.72,52.52,52.55,81032.0,41.7573,41.7573,41.5988,41.6226,81032.0
2018-11-26 12:30:00,52.55,52.59,52.45,52.53,86799.0,41.6226,41.6543,41.5434,41.6068,86799.0
2018-11-26 12:40:00,52.53,52.62,52.5,52.57,68448.0,41.6068,41.6781,41.583,41.6385,68448.0
2018-11-26 12:50:00,52.57,52.58,52.5,52.5,66306.0,41.6385,41.6464,41.583,41.583,66306.0
2018-11-26 13:00:00,52.51,52.52,52.35,52.43,123267.0,41.5909,41.5988,41.4642,41.5276,123267.0
2018-11-26 13:10:00,52.43,52.5,52.42,52.46,67088.0,41.5276,41.583,41.5196,41.5513,67088.0
2018-11-26 13:20:00,52.46,52.54,52.44,52.51,42115.0,41.5513,41.6147,41.5355,41.5909,42115.0
2018-11-26 13:30:00,52.51,52.52,52.39,52.41,78133.0,41.5909,41.5988,41.4959,41.5117,78133.0
2018-11-26 13:40:00,52.41,52.6,52.39,52.6,60565.0,41.5117,41.6622,41.4959,41.6622,60565.0
2018-11-26 13:50:00,52.6,52.73,52.58,52.71,52883.0,41.6622,41.7652,41.6464,41.7493,52883.0
2018-11-26 14:00:00,52.72,52.75,52.68,52.71,72677.0,41.7573,41.781,41.7256,41.7493,72677.0
2018-11-26 14:10:00,52.71,52.8,52.67,52.8,72938.0,41.7493,41.8206,41.7177,41.8206,72938.0
2018-11-26 14:20:00,52.8,52.88,52.77,52.77,75298.0,41.8206,41.884,41.7969,41.7969,75298.0
2018-11-26 14:30:00,52.78,52.84,52.68,52.69,123945.0,41.8048,41.8523,41.7256,41.7335,123945.0
2018-11-26 14:40:00,52.68,52.76,52.68,52.75,77496.0,41.7256,41.7889,41.7256,41.781,77496.0
2018-11-26 14:50:00,52.74,52.78,52.68,52.73,84888.0,41.7731,41.8048,41.7256,41.7652,84888.0
2018-11-26 15:00:00,52.74,52.75,52.59,52.6,125091.0,41.7731,41.781,41.6543,41.6622,125091.0
2018-11-26 15:10:00,52.59,52.61,52.54,52.56,177103.0,41.6543,41.6701,41.6147,41.6305,177103.0
2018-11-26 15:20:00,52.56,52.6,52.53,52.59,199032.0,41.6305,41.6622,41.6068,41.6543,199032.0
2018-11-26 15:30:00,52.59,52.66,52.56,52.63,297848.0,41.6543,41.7097,41.6305,41.686,297848.0
2018-11-26 15:40:00,52.62,52.73,52.58,52.66,351625.0,41.6781,41.7652,41.6464,41.7097,351625.0
2018-11-26 15:50:00,52.66,52.73,52.66,52.72,408499.0,41.7097,41.7652,41.7097,41.7573,408499.0
2018-11-27 09:30:00,50.69,51.25,50.21,50.36,1204951.0,40.1494,40.5929,39.7692,39.888,1204951.0
2018-11-27 09:40:00,50.37,50.62,49.98,50.59,660284.0,39.8959,40.0939,39.587,40.0702,660284.0
2018-11-27 09:50:00,50.59,50.6,50.03,50.16,547502.0,40.0702,40.0781,39.6266,39.7296,547502.0
2018-11-27 10:00:00,50.17,50.18,49.92,50.07,551981.0,39.7375,39.7454,39.5395,39.6583,551981.0
2018-11-27 10:10:00,50.06,50.21,49.86,49.91,545982.0,39.6504,39.7692,39.492,39.5316,545982.0
2018-11-27 10:20:00,49.92,50.17,49.87,50.13,358298.0,39.5395,39.7375,39.4999,39.7058,358298.0
2018-11-27 10:30:00,50.13,50.14,49.98,50.11,498404.0,39.7058,39.7138,39.587,39.69,498404.0
2018-11-27 10:40:00,50.11,50.37,50.08,50.36,523534.0,39.69,39.8959,39.6662,39.888,523534.0
2018-11-27 10:50:00,50.36,50.56,50.31,50.39,509941.0,39.888,40.0464,39.8484,39.9118,509941.0
2018-11-27 11:00:00,50.38,50.77,50.33,50.76,436330.0,39.9038,40.2127,39.8642,40.2048,436330.0
2018-11-27 11:10:00,50.75,50.81,50.6,50.8,412667.0,40.1969,40.2444,40.0781,40.2365,412667.0
2018-11-27 11:20:00,50.8,50.96,50.67,50.91,424371.0,40.2365,40.3632,40.1335,40.3236,424371.0
2018-11-27 11:30:00,50.92,51.0,50.78,50.93,368032.0,40.3316,40.3949,40.2207,40.3395,368032.0
2018-11-27 11:40:00,50.93,51.0,50.86,50.91,281172.0,40.3395,40.3949,40.284,40.3236,281172.0
2018-11-27 11:50:00,50.91,51.15,50.9,51.05,405682.0,40.3236,40.5137,40.3157,40.4345,405682.0
2018-11-27 12:00:00,51.04,51.04,50.9,50.98,211724.0,40.4266,40.4266,40.3157,40.3791,211724.0
2018-11-27 12:10:00,50.98,51.07,50.93,51.02,181235.0,40.3791,40.4504,40.3395,40.4108,181235.0
2018-11-27 12:20:00,51.02,51.03,50.81,50.95,183468.0,40.4108,40.4187,40.2444,40.3553,183468.0
2018-11-27 12:30:00,50.95,51.01,50.84,50.96,216815.0,40.3553,40.4028,40.2682,40.3632,216815.0
2018-11-27 12:40:00,50.97,51.16,50.96,51.07,315916.0,40.3712,40.5217,40.3632,40.4504,315916.0
2018-11-27 12:50:00,51.08,51.08,50.94,51.03,145974.0,40.4583,40.4583,40.3474,40.4187,145974.0
2018-11-27 13:00:00,51.03,51.2,51.0,51.06,157822.0,40.4187,40.5533,40.3949,40.4424,157822.0
2018-11-27 13:10:00,51.07,51.11,50.95,51.02,175209.0,40.4504,40.482,40.3553,40.4108,175209.0
2018-11-27 13:20:00,51.02,51.1,51.01,51.05,139083.0,40.4108,40.4741,40.4028,40.4345,139083.0
2018-11-27 13:30:00,51.06,51.08,50.92,50.95,207746.0,40.4424,40.4583,40.3316,40.3553,207746.0
2018-11-27 13:40:00,50.95,50.97,50.9,50.93,194564.0,40.3553,40.3712,40.3157,40.3395,194564.0
2018-11-27 13:50:00,50.94,50.96,50.78,50.81,253832.0,40.3474,40.3632,40.2207,40.2444,253832.0
2018-11-27 14:00:00,50.81,50.96,50.76,50.93,228852.0,40.2444,40.3632,40.2048,40.3395,228852.0
2018-11-27 14:10:00,50.93,50.97,50.8,50.81,227998.0,40.3395,40.3712,40.2365,40.2444,227998.0
2018-11-27 14:20:00,50.82,50.86,50.7,50.73,216261.0,40.2524,40.284,40.1573,40.1811,216261.0
2018-11-27 14:30:00,50.72,50.94,50.62,50.88,325922.0,40.1731,40.3474,40.0939,40.2999,325922.0
2018-11-27 14:40:00,50.88,50.91,50.75,50.77,186572.0,40.2999,40.3236,40.1969,40.2127,186572.0
2018-11-27 14:50:00,50.76,50.83,50.67,50.7,272738.0,40.2048,40.2603,40.1335,40.1573,272738.0
2018-11-27 15:00:00,50.69,50.87,50.63,50.79,351991.0,40.1494,40.292,40.1019,40.2286,351991.0
2018-11-27 15:10:00,50.79,50.81,50.71,50.74,234571.0,40.2286,40.2444,40.1652,40.189,234571.0
2018-11-27 15:20:00,50.75,50.81,50.74,50.74,219235.0,40.1969,40.2444,40.189,40.189,219235.0
2018-11-27 15:30:00,50.74,50.94,50.67,50.94,388645.0,40.189,40.3474,40.1335,40.3474,388645.0
2018-11-27 15:40:00,50.94,51.06,50.86,51.06,590450.0,40.3474,40.4424,40.284,40.4424,590450.0
2018-11-27 15:50:00,51.05,51.15,51.0,51.15,923237.0,40.4345,40.5137,40.3949,40.5137,923237.0
2018-11-28 09:30:00,51.45,51.9,51.36,51.86,345833.0,40.7513,41.1078,40.6801,41.0761,345833.0
2018-11-28 09:40:00,51.87,52.22,51.8,52.11,193234.0,41.084,41.3612,41.0286,41.2741,193234.0
2018-11-28 09:50:00,52.13,52.27,52.07,52.21,222938.0,41.2899,41.4008,41.2424,41.3533,222938.0
2018-11-28 10:00:00,52.21,52.33,51.89,51.91,257500.0,41.3533,41.4484,41.0999,41.1157,257500.0
2018-11-28 10:10:00,51.91,51.92,51.61,51.64,241711.0,41.1157,41.1236,40.8781,40.9018,241711.0
2018-11-28 10:20:00,51.64,51.76,51.56,51.56,247619.0,40.9018,40.9969,40.8385,40.8385,247619.0
2018-11-28 10:30:00,51.56,51.66,51.5,51.61,366187.0,40.8385,40.9177,40.791,40.8781,366187.0
2018-11-28 10:40:00,51.62,51.66,51.51,51.62,177953.0,40.886,40.9177,40.7989,40.886,177953.0
2018-11-28 10:50:00,51.62,51.74,51.61,51.7,141130.0,40.886,40.981,40.8781,40.9494,141130.0
2018-11-28 11:00:00,51.69,51.71,51.5,51.51,147034.0,40.9414,40.9573,40.791,40.7989,147034.0
2018-11-28 11:10:00,51.51,51.52,51.32,51.42,132319.0,40.7989,40.8068,40.6484,40.7276,132319.0
2018-11-28 11:20:00,51.41,51.41,51.28,51.3,126392.0,40.7197,40.7197,40.6167,40.6325,126392.0
2018-11-28 11:30:00,51.3,51.41,51.26,51.34,169029.0,40.6325,40.7197,40.6009,40.6642,169029.0
2018-11-28 11:40:00,51.33,51.39,51.29,51.34,98402.0,40.6563,40.7038,40.6246,40.6642,98402.0
2018-11-28 11:50:00,51.35,51.49,51.26,51.35,147827.0,40.6721,40.783,40.6009,40.6721,147827.0
2018-11-28 12:00:00,51.36,51.89,51.35,51.84,285915.0,40.6801,41.0999,40.6721,41.0603,285915.0
2018-11-28 12:10:00,51.85,52.0,51.79,51.98,113573.0,41.0682,41.187,41.0206,41.1711,113573.0
2018-11-28 12:20:00,51.99,52.0,51.77,51.83,158721.0,41.1791,41.187,41.0048,41.0523,158721.0
2018-11-28 12:30:00,51.83,51.91,51.76,51.87,86674.0,41.0523,41.1157,40.9969,41.084,86674.0
2018-11-28 12:40:00,51.87,51.97,51.82,51.94,87987.0,41.084,41.1632,41.0444,41.1395,87987.0
2018-11-28 12:50:00,51.95,52.01,51.91,51.93,96412.0,41.1474,41.1949,41.1157,41.1315,96412.0
2018-11-28 13:00:00,51.94,51.95,51.78,51.83,142826.0,41.1395,41.1474,41.0127,41.0523,142826.0
2018-11-28 13:10:00,51.84,52.05,51.83,52.01,76283.0,41.0603,41.2266,41.0523,41.1949,76283.0
2018-11-28 13:20:00,52.01,52.01,51.91,52.0,75128.0,41.1949,41.1949,41.1157,41.187,75128.0
2018-11-28 13:30:00,52.01,52.1,51.99,52.09,105911.0,41.1949,41.2662,41.1791,41.2583,105911.0
2018-11-28 13:40:00,52.09,52.14,52.05,52.13,80556.0,41.2583,41.2979,41.2266,41.2899,80556.0
2018-11-28 13:50:00,52.13,52.15,52.0,52.01,106666.0,41.2899,41.3058,41.187,41.1949,106666.0
2018-11-28 14:00:00,52.01,52.07,51.97,51.98,92238.0,41.1949,41.2424,41.1632,41.1711,92238.0
2018-11-28 14:10:00,51.99,52.07,51.97,52.01,107787.0,41.1791,41.2424,41.1632,41.1949,107787.0
2018-11-28 14:20:00,52.01,52.06,51.96,52.02,80383.0,41.1949,41.2345,41.1553,41.2028,80383.0
2018-11-28 14:30:00,52.02,52.05,51.97,52.01,118647.0,41.2028,41.2266,41.1632,41.1949,118647.0
2018-11-28 14:40:00,52.01,52.1,52.0,52.09,75419.0,41.1949,41.2662,41.187,41.2583,75419.0
2018-11-28 14:50:00,52.08,52.09,51.89,51.9,99313.0,41.2503,41.2583,41.0999,41.1078,99313.0
2018-11-28 15:00:00,51.89,51.9,51.84,51.88,102103.0,41.0999,41.1078,41.0603,41.0919,102103.0
2018-11-28 15:10:00,51.88,51.91,51.85,51.86,103724.0,41.0919,41.1157,41.0682,41.0761,103724.0
2018-11-28 15:20:00,51.86,51.95,51.86,51.94,142955.0,41.0761,41.1474,41.0761,41.1395,142955.0
2018-11-28 15:30:00,51.95,52.02,51.87,51.99,182992.0,41.1474,41.2028,41.084,41.1791,182992.0
2018-11-28 15:40:00,52.0,52.07,51.97,52.03,285651.0,41.187,41.2424,41.1632,41.2107,285651.0
2018-11-28 15:50:00,52.03,52.03,51.95,52.01,716875.0,41.2107,41.2107,41.1474,41.1949,716875.0
2018-11-29 09:30:00,51.99,52.0,51.63,51.99,237180.0,41.1791,41.187,40.8939,41.1791,237180.0
2018-11-29 09:40:00,51.99,52.04,51.79,51.85,103437.0,41.1791,41.2187,41.0206,41.0682,103437.0
2018-11-29 09:50:00,51.87,51.99,51.75,51.8,98546.0,41.084,41.1791,40.989,41.0286,98546.0
2018-11-29 10:00:00,51.82,51.83,51.62,51.65,93637.0,41.0444,41.0523,40.886,40.9098,93637.0
2018-11-29 10:10:00,51.66,51.68,51.46,51.49,143570.0,40.9177,40.9335,40.7593,40.783,143570.0
2018-11-29 10:20:00,51.5,51.62,51.48,51.54,86176.0,40.791,40.886,40.7751,40.8226,86176.0
2018-11-29 10:30:00,51.54,51.71,51.5,51.5,162462.0,40.8226,40.9573,40.791,40.791,162462.0
2018-11-29 10:40:00,51.5,51.57,51.44,51.45,108648.0,40.791,40.8464,40.7434,40.7513,108648.0
2018-11-29 10:50:00,51.45,51.65,51.38,51.62,127860.0,40.7513,40.9098,40.6959,40.886,127860.0
2018-11-29 11:00:00,51.61,51.68,51.51,51.67,104692.0,40.8781,40.9335,40.7989,40.9256,104692.0
2018-11-29 11:10:00,51.67,51.67,51.56,51.58,68711.0,40.9256,40.9256,40.8385,40.8543,68711.0
2018-11-29 11:20:00,51.59,51.78,51.56,51.77,112710.0,40.8622,41.0127,40.8385,41.0048,112710.0
2018-11-29 11:30:00,51.78,51.94,51.71,51.93,125468.0,41.0127,41.1395,40.9573,41.1315,125468.0
2018-11-29 11:40:00,51.93,51.96,51.82,51.84,94849.0,41.1315,41.1553,41.0444,41.0603,94849.0
2018-11-29 11:50:00,51.85,51.97,51.83,51.95,81967.0,41.0682,41.1632,41.0523,41.1474,81967.0
2018-11-29 12:00:00,51.95,51.96,51.86,51.88,94885.0,41.1474,41.1553,41.0761,41.0919,94885.0
2018-11-29 12:10:00,51.89,51.97,51.84,51.96,78422.0,41.0999,41.1632,41.0603,41.1553,78422.0
2018-11-29 12:20:00,51.95,51.95,51.86,51.87,79625.0,41.1474,41.1474,41.0761,41.084,79625.0
2018-11-29 12:30:00,51.87,51.95,51.86,51.92,115006.0,41.084,41.1474,41.0761,41.1236,115006.0
2018-11-29 12:40:00,51.93,51.98,51.9,51.97,100402.0,41.1315,41.1711,41.1078,41.1632,100402.0
2018-11-29 12:50:00,51.97,52.07,51.95,52.03,105963.0,41.1632,41.2424,41.1474,41.2107,105963.0
2018-11-29 13:00:00,52.03,52.04,51.92,51.99,145180.0,41.2107,41.2187,41.1236,41.1791,145180.0
2018-11-29 13:10:00,51.99,51.99,51.8,51.84,106772.0,41.1791,41.1791,41.0286,41.0603,106772.0
2018-11-29 13:20:00,51.84,51.91,51.81,51.86,73833.0,41.0603,41.1157,41.0365,41.0761,73833.0
2018-11-29 13:30:00,51.87,51.88,51.81,51.82,67804.0,41.084,41.0919,41.0365,41.0444,67804.0
2018-11-29 13:40:00,51.81,51.93,51.81,51.93,86689.0,41.0365,41.1315,41.0365,41.1315,86689.0
2018-11-29 13:50:00,51.92,51.95,51.9,51.92,115554.0,41.1236,41.1474,41.1078,41.1236,115554.0
2018-11-29 14:00:00,51.93,52.01,51.85,52.01,125083.0,41.1315,41.1949,41.0682,41.1949,125083.0
2018-11-29 14:10:00,52.0,52.07,51.97,52.06,144570.0,41.187,41.2424,41.1632,41.2345,144570.0
2018-11-29 14:20:00,52.06,52.26,52.06,52.25,427420.0,41.2345,41.3929,41.2345,41.385,427420.0
2018-11-29 14:30:00,52.25,52.31,52.16,52.16,123686.0,41.385,41.4325,41.3137,41.3137,123686.0
2018-11-29 14:40:00,52.16,52.18,52.13,52.15,83231.0,41.3137,41.3296,41.2899,41.3058,83231.0
2018-11-29 14:50:00,52.15,52.33,52.12,52.32,130504.0,41.3058,41.4484,41.282,41.4404,130504.0
2018-11-29 15:00:00,52.32,52.37,52.21,52.24,222923.0,41.4404,41.48,41.3533,41.3771,222923.0
2018-11-29 15:10:00,52.23,52.24,52.12,52.15,176235.0,41.3692,41.3771,41.282,41.3058,176235.0
2018-11-29 15:20:00,52.15,52.2,52.05,52.08,241743.0,41.3058,41.3454,41.2266,41.2503,241743.0
2018-11-29 15:30:00,52.07,52.1,51.96,52.01,311202.0,41.2424,41.2662,41.1553,41.1949,311202.0
2018-11-29 15:40:00,52.01,52.04,51.9,51.97,294722.0,41.1949,41.2187,41.1078,41.1632,294722.0
2018-11-29 15:50:00,51.96,51.97,51.8,51.82,647851.0,41.1553,41.1632,41.0286,41.0444,647851.0
2018-11-30 09:30:00,51.8,52.12,51.75,52.09,139575.0,41.0286,41.282,40.989,41.2583,139575.0
2018-11-30 09:40:00,52.11,52.24,52.09,52.21,82072.0,41.2741,41.3771,41.2583,41.3533,82072.0
2018-11-30 09:50:00,52.21,52.47,52.2,52.46,101592.0,41.3533,41.5592,41.3454,41.5513,101592.0
2018-11-30 10:00:00,52.48,52.69,52.47,52.66,118890.0,41.5672,41.7335,41.5592,41.7097,118890.0
2018-11-30 10:10:00,52.66,52.81,52.62,52.69,171589.0,41.7097,41.8285,41.6781,41.7335,171589.0
2018-11-30 10:20:00,52.7,52.8,52.62,52.75,101832.0,41.7414,41.8206,41.6781,41.781,101832.0
2018-11-30 10:30:00,52.75,52.88,52.74,52.83,99294.0,41.781,41.884,41.7731,41.8444,99294.0
2018-11-30 10:40:00,52.84,52.84,52.56,52.57,133767.0,41.8523,41.8523,41.6305,41.6385,133767.0
2018-11-30 10:50:00,52.57,52.63,52.32,52.37,179912.0,41.6385,41.686,41.4404,41.48,179912.0
2018-11-30 11:00:00,52.38,52.54,52.37,52.44,122363.0,41.488,41.6147,41.48,41.5355,122363.0
2018-11-30 11:10:00,52.45,52.5,52.33,52.38,117419.0,41.5434,41.583,41.4484,41.488,117419.0
2018-11-30 11:20:00,52.38,52.49,52.35,52.37,97549.0,41.488,41.5751,41.4642,41.48,97549.0
2018-11-30 11:30:00,52.36,52.44,52.28,52.42,87225.0,41.4721,41.5355,41.4088,41.5196,87225.0
2018-11-30 11:40:00,52.42,52.54,52.42,52.54,84207.0,41.5196,41.6147,41.5196,41.6147,84207.0
2018-11-30 11:50:00,52.54,52.6,52.51,52.52,82020.0,41.6147,41.6622,41.5909,41.5988,82020.0
2018-11-30 12:00:00,52.51,52.73,52.48,52.72,73958.0,41.5909,41.7652,41.5672,41.7573,73958.0
2018-11-30 12:10:00,52.71,52.8,52.69,52.78,80005.0,41.7493,41.8206,41.7335,41.8048,80005.0
2018-11-30 12:20:00,52.79,52.84,52.77,52.78,69214.0,41.8127,41.8523,41.7969,41.8048,69214.0
2018-11-30 12:30:00,52.77,52.78,52.73,52.78,60560.0,41.7969,41.8048,41.7652,41.8048,60560.0
2018-11-30 12:40:00,52.78,52.8,52.7,52.75,50441.0,41.8048,41.8206,41.7414,41.781,50441.0
2018-11-30 12:50:00,52.74,52.8,52.73,52.76,51965.0,41.7731,41.8206,41.7652,41.7889,51965.0
2018-11-30 13:00:00,52.77,52.8,52.74,52.79,57798.0,41.7969,41.8206,41.7731,41.8127,57798.0
2018-11-30 13:10:00,52.79,52.94,52.78,52.9,170515.0,41.8127,41.9315,41.8048,41.8998,170515.0
2018-11-30 13:20:00,52.9,52.92,52.85,52.92,85488.0,41.8998,41.9157,41.8602,41.9157,85488.0
2018-11-30 13:30:00,52.92,53.02,52.91,53.0,137592.0,41.9157,41.9949,41.9078,41.979,137592.0
2018-11-30 13:40:00,52.99,53.0,52.87,52.9,88259.0,41.9711,41.979,41.8761,41.8998,88259.0
2018-11-30 13:50:00,52.9,52.95,52.86,52.91,89705.0,41.8998,41.9394,41.8681,41.9078,89705.0
2018-11-30 14:00:00,52.91,52.98,52.87,52.98,79505.0,41.9078,41.9632,41.8761,41.9632,79505.0
2018-11-30 14:10:00,52.97,53.05,52.95,52.98,260361.0,41.9553,42.0186,41.9394,41.9632,260361.0
2018-11-30 14:20:00,52.98,53.02,52.97,53.0,126488.0,41.9632,41.9949,41.9553,41.979,126488.0
2018-11-30 14:30:00,53.0,53.09,52.95,52.98,180080.0,41.979,42.0503,41.9394,41.9632,180080.0
2018-11-30 14:40:00,52.98,53.06,52.97,52.98,129985.0,41.9632,42.0266,41.9553,41.9632,129985.0
2018-11-30 14:50:00,52.98,53.08,52.98,53.02,135230.0,41.9632,42.0424,41.9632,41.9949,135230.0
2018-11-30 15:00:00,53.03,53.32,53.02,53.29,406987.0,42.0028,42.2325,41.9949,42.2087,406987.0
2018-11-30 15:10:00,53.29,53.39,53.26,53.34,314506.0,42.2087,42.2879,42.185,42.2483,314506.0
2018-11-30 15:20:00,53.34,53.37,53.25,53.26,240832.0,42.2483,42.2721,42.1771,42.185,240832.0
2018-11-30 15:30:00,53.25,53.3,53.08,53.08,198246.0,42.1771,42.2167,42.0424,42.0424,198246.0
2018-11-30 15:40:00,53.08,53.13,52.99,53.03,340617.0,42.0424,42.082,41.9711,42.0028,340617.0
2018-11-30 15:50:00,53.02,53.48,52.98,53.45,1270740.0,41.9949,42.3592,41.9632,42.3355,1270740.0
2018-12-03 09:30:00,53.58,53.9,53.35,53.42,385212.0,42.4384,42.6919,42.2563,42.3117,385212.0
2018-12-03 09:40:00,53.41,53.65,53.37,53.5,133951.0,42.3038,42.4939,42.2721,42.3751,133951.0
2018-12-03 09:50:00,53.51,53.8,53.49,53.8,196623.0,42.383,42.6127,42.3671,42.6127,196623.0
2018-12-03 10:00:00,53.73,53.99,53.73,53.95,190371.0,42.5572,42.7632,42.5572,42.7315,190371.0
2018-12-03 10:10:00,53.95,53.95,53.58,53.61,125876.0,42.7315,42.7315,42.4384,42.4622,125876.0
2018-12-03 10:20:00,53.61,53.85,53.58,53.83,130124.0,42.4622,42.6523,42.4384,42.6364,130124.0
2018-12-03 10:30:00,53.83,53.99,53.81,53.92,167943.0,42.6364,42.7632,42.6206,42.7077,167943.0
2018-12-03 10:40:00,53.92,53.92,53.81,53.85,183462.0,42.7077,42.7077,42.6206,42.6523,183462.0
2018-12-03 10:50:00,53.85,53.92,53.65,53.71,155211.0,42.6523,42.7077,42.4939,42.5414,155211.0
2018-12-03 11:00:00,53.71,53.77,53.67,53.69,85596.0,42.5414,42.5889,42.5097,42.5256,85596.0
2018-12-03 11:10:00,53.7,53.72,53.52,53.55,74236.0,42.5335,42.5493,42.3909,42.4147,74236.0
2018-12-03 11:20:00,53.55,53.56,53.34,53.43,184286.0,42.4147,42.4226,42.2483,42.3196,184286.0
2018-12-03 11:30:00,53.45,53.51,53.38,53.41,103960.0,42.3355,42.383,42.28,42.3038,103960.0
2018-12-03 11:40:00,53.41,53.43,53.29,53.38,136943.0,42.3038,42.3196,42.2087,42.28,136943.0
2018-12-03 11:50:00,53.39,53.42,53.32,53.36,104617.0,42.2879,42.3117,42.2325,42.2642,104617.0
2018-12-03 12:00:00,53.36,53.41,53.32,53.39,87004.0,42.2642,42.3038,42.2325,42.2879,87004.0
2018-12-03 12:10:00,53.4,53.41,53.33,53.36,85297.0,42.2959,42.3038,42.2404,42.2642,85297.0
2018-12-03 12:20:00,53.35,53.35,53.18,53.23,407216.0,42.2563,42.2563,42.1216,42.1612,407216.0
2018-12-03 12:30:00,53.22,53.25,53.14,53.16,249901.0,42.1533,42.1771,42.0899,42.1058,249901.0
2018-12-03 12:40:00,53.16,53.16,52.98,53.02,209526.0,42.1058,42.1058,41.9632,41.9949,209526.0
2018-12-03 12:50:00,53.02,53.12,52.98,53.12,298650.0,41.9949,42.0741,41.9632,42.0741,298650.0
2018-12-03 13:00:00,53.13,53.38,53.07,53.28,186386.0,42.082,42.28,42.0345,42.2008,186386.0
2018-12-03 13:10:00,53.28,53.31,53.22,53.27,159455.0,42.2008,42.2246,42.1533,42.1929,159455.0
2018-12-03 13:20:00,53.28,53.48,53.28,53.37,193196.0,42.2008,42.3592,42.2008,42.2721,193196.0
2018-12-03 13:30:00,53.36,53.37,53.16,53.2,86332.0,42.2642,42.2721,42.1058,42.1374,86332.0
2018-12-03 13:40:00,53.2,53.28,53.17,53.26,80698.0,42.1374,42.2008,42.1137,42.185,80698.0
2018-12-03 13:50:00,53.25,53.29,53.17,53.24,57056.0,42.1771,42.2087,42.1137,42.1691,57056.0
2018-12-03 14:00:00,53.24,53.33,53.18,53.2,120856.0,42.1691,42.2404,42.1216,42.1374,120856.0
2018-12-03 14:10:00,53.19,53.22,52.99,53.0,196475.0,42.1295,42.1533,41.9711,41.979,196475.0
2018-12-03 14:20:00,53.0,53.15,52.95,53.07,143095.0,41.979,42.0978,41.9394,42.0345,143095.0
2018-12-03 14:30:00,53.06,53.15,53.05,53.06,168294.0,42.0266,42.0978,42.0186,42.0266,168294.0
2018-12-03 14:40:00,53.07,53.14,53.04,53.13,161782.0,42.0345,42.0899,42.0107,42.082,161782.0
2018-12-03 14:50:00,53.13,53.17,53.08,53.12,134282.0,42.082,42.1137,42.0424,42.0741,134282.0
2018-12-03 15:00:00,53.12,53.28,53.11,53.16,383926.0,42.0741,42.2008,42.0662,42.1058,383926.0
2018-12-03 15:10:00,53.17,53.34,53.16,53.19,253176.0,42.1137,42.2483,42.1058,42.1295,253176.0
2018-12-03 15:20:00,53.19,53.23,53.13,53.19,307951.0,42.1295,42.1612,42.082,42.1295,307951.0
2018-12-03 15:30:00,53.19,53.22,53.15,53.18,354201.0,42.1295,42.1533,42.0978,42.1216,354201.0
2018-12-03 15:40:00,53.18,53.21,53.1,53.2,410948.0,42.1216,42.1454,42.0582,42.1374,410948.0
2018-12-03 15:50:00,53.2,53.36,53.12,53.29,580179.0,42.1374,42.2642,42.0741,42.2087,580179.0
2018-12-04 09:30:00,53.42,53.83,53.38,53.73,238807.0,42.3117,42.6364,42.28,42.5572,238807.0
2018-12-04 09:40:00,53.73,53.78,53.66,53.68,193597.0,42.5572,42.5968,42.5018,42.5176,193597.0
2018-12-04 09:50:00,53.68,53.75,53.57,53.63,274645.0,42.5176,42.5731,42.4305,42.478,274645.0
2018-12-04 10:00:00,53.64,53.77,53.64,53.74,118702.0,42.486,42.5889,42.486,42.5652,118702.0
2018-12-04 10:10:00,53.73,53.75,53.62,53.67,90816.0,42.5572,42.5731,42.4701,42.5097,90816.0
2018-12-04 10:20:00,53.68,53.74,53.59,53.73,89597.0,42.5176,42.5652,42.4464,42.5572,89597.0
2018-12-04 10:30:00,53.73,53.73,53.61,53.62,95393.0,42.5572,42.5572,42.4622,42.4701,95393.0
2018-12-04 10:40:00,53.61,53.62,53.38,53.48,157584.0,42.4622,42.4701,42.28,42.3592,157584.0
2018-12-04 10:50:00,53.48,53.59,53.36,53.47,590104.0,42.3592,42.4464,42.2642,42.3513,590104.0
2018-12-04 11:00:00,53.47,53.66,53.41,53.63,108971.0,42.3513,42.5018,42.3038,42.478,108971.0
2018-12-04 11:10:00,53.63,53.63,53.5,53.58,106868.0,42.478,42.478,42.3751,42.4384,106868.0
2018-12-04 11:20:00,53.58,53.63,53.5,53.51,177644.0,42.4384,42.478,42.3751,42.383,177644.0
2018-12-04 11:30:00,53.51,53.57,53.49,53.57,99434.0,42.383,42.4305,42.3671,42.4305,99434.0
2018-12-04 11:40:00,53.57,53.57,53.43,53.53,86451.0,42.4305,42.4305,42.3196,42.3988,86451.0
2018-12-04 11:50:00,53.55,53.56,53.46,53.5,62212.0,42.4147,42.4226,42.3434,42.3751,62212.0
2018-12-04 12:00:00,53.49,53.49,53.05,53.18,116827.0,42.3671,42.3671,42.0186,42.1216,116827.0
2018-12-04 12:10:00,53.19,53.2,52.99,53.05,121350.0,42.1295,42.1374,41.9711,42.0186,121350.0
2018-12-04 12:20:00,53.03,53.05,52.9,52.91,78335.0,42.0028,42.0186,41.8998,41.9078,78335.0
2018-12-04 12:30:00,52.9,52.98,52.72,52.9,176345.0,41.8998,41.9632,41.7573,41.8998,176345.0
2018-12-04 12:40:00,52.91,53.04,52.87,53.02,179258.0,41.9078,42.0107,41.8761,41.9949,179258.0
2018-12-04 12:50:00,53.01,53.04,52.81,52.81,161224.0,41.987,42.0107,41.8285,41.8285,161224.0
2018-12-04 13:00:00,52.81,52.81,52.67,52.7,290774.0,41.8285,41.8285,41.7177,41.7414,290774.0
2018-12-04 13:10:00,52.7,52.73,52.5,52.58,140969.0,41.7414,41.7652,41.583,41.6464,140969.0
2018-12-04 13:20:00,52.57,52.63,52.34,52.47,94590.0,41.6385,41.686,41.4563,41.5592,94590.0
2018-12-04 13:30:00,52.45,52.52,52.33,52.37,78518.0,41.5434,41.5988,41.4484,41.48,78518.0
2018-12-04 13:40:00,52.38,52.51,52.26,52.44,116998.0,41.488,41.5909,41.3929,41.5355,116998.0
2018-12-04 13:50:00,52.44,52.62,52.26,52.57,255199.0,41.5355,41.6781,41.3929,41.6385,255199.0
2018-12-04 14:00:00,52.56,52.56,52.36,52.42,82576.0,41.6305,41.6305,41.4721,41.5196,82576.0
2018-12-04 14:10:00,52.43,52.54,52.34,52.39,165976.0,41.5276,41.6147,41.4563,41.4959,165976.0
2018-12-04 14:20:00,52.4,52.44,52.32,52.33,90686.0,41.5038,41.5355,41.4404,41.4484,90686.0
2018-12-04 14:30:00,52.33,52.49,52.32,52.47,133271.0,41.4484,41.5751,41.4404,41.5592,133271.0
2018-12-04 14:40:00,52.45,52.6,52.41,52.56,89782.0,41.5434,41.6622,41.5117,41.6305,89782.0
2018-12-04 14:50:00,52.56,52.57,52.35,52.37,95732.0,41.6305,41.6385,41.4642,41.48,95732.0
2018-12-04 15:00:00,52.37,52.37,52.19,52.19,179594.0,41.48,41.48,41.3375,41.3375,179594.0
2018-12-04 15:10:00,52.18,52.34,52.13,52.2,157764.0,41.3296,41.4563,41.2899,41.3454,157764.0
2018-12-04 15:20:00,52.19,52.27,52.02,52.05,183972.0,41.3375,41.4008,41.2028,41.2266,183972.0
2018-12-04 15:30:00,52.05,52.23,52.0,52.12,204271.0,41.2266,41.3692,41.187,41.282,204271.0
2018-12-04 15:40:00,52.11,52.15,51.98,52.14,312523.0,41.2741,41.3058,41.1711,41.2979,312523.0
2018-12-04 15:50:00,52.14,52.17,51.95,52.02,839188.0,41.2979,41.3216,41.1474,41.2028,839188.0
2018-12-06 09:30:00,52.08,53.05,51.76,52.84,693788.0,41.2503,42.0186,40.9969,41.8523,693788.0
2018-12-06 09:40:00,52.83,53.05,52.73,52.82,284910.0,41.8444,42.0186,41.7652,41.8365,284910.0
2018-12-06 09:50:00,52.81,52.86,52.26,52.32,290320.0,41.8285,41.8681,41.3929,41.4404,290320.0
2018-12-06 10:00:00,52.34,52.53,52.25,52.49,227057.0,41.4563,41.6068,41.385,41.5751,227057.0
2018-12-06 10:10:00,52.49,52.73,52.37,52.58,231553.0,41.5751,41.7652,41.48,41.6464,231553.0
2018-12-06 10:20:00,52.6,52.62,52.37,52.48,122129.0,41.6622,41.6781,41.48,41.5672,122129.0
2018-12-06 10:30:00,52.5,52.58,52.28,52.4,142528.0,41.583,41.6464,41.4088,41.5038,142528.0
2018-12-06 10:40:00,52.4,52.45,52.23,52.25,109308.0,41.5038,41.5434,41.3692,41.385,109308.0
2018-12-06 10:50:00,52.26,52.28,51.86,51.94,245010.0,41.3929,41.4088,41.0761,41.1395,245010.0
2018-12-06 11:00:00,51.94,52.18,51.9,52.05,131682.0,41.1395,41.3296,41.1078,41.2266,131682.0
2018-12-06 11:10:00,52.04,52.07,51.89,52.05,151387.0,41.2187,41.2424,41.0999,41.2266,151387.0
2018-12-06 11:20:00,52.04,52.04,51.66,51.68,150742.0,41.2187,41.2187,40.9177,40.9335,150742.0
2018-12-06 11:30:00,51.69,52.13,51.66,52.02,287863.0,40.9414,41.2899,40.9177,41.2028,287863.0
2018-12-06 11:40:00,52.02,52.33,51.92,52.3,223423.0,41.2028,41.4484,41.1236,41.4246,223423.0
2018-12-06 11:50:00,52.3,52.51,52.25,52.49,192663.0,41.4246,41.5909,41.385,41.5751,192663.0
2018-12-06 12:00:00,52.48,52.77,52.4,52.68,238583.0,41.5672,41.7969,41.5038,41.7256,238583.0
2018-12-06 12:10:00,52.68,52.79,52.59,52.68,172275.0,41.7256,41.8127,41.6543,41.7256,172275.0
2018-12-06 12:20:00,52.68,53.0,52.67,53.0,146270.0,41.7256,41.979,41.7177,41.979,146270.0
2018-12-06 12:30:00,52.99,53.06,52.81,52.87,142447.0,41.9711,42.0266,41.8285,41.8761,142447.0
2018-12-06 12:40:00,52.87,53.15,52.87,53.06,220458.0,41.8761,42.0978,41.8761,42.0266,220458.0
2018-12-06 12:50:00,53.07,53.15,53.03,53.12,156667.0,42.0345,42.0978,42.0028,42.0741,156667.0
2018-12-06 13:00:00,53.13,53.14,52.87,52.87,189572.0,42.082,42.0899,41.8761,41.8761,189572.0
2018-12-06 13:10:00,52.88,52.98,52.87,52.91,160217.0,41.884,41.9632,41.8761,41.9078,160217.0
2018-12-06 13:20:00,52.91,53.09,52.83,52.96,167362.0,41.9078,42.0503,41.8444,41.9474,167362.0
2018-12-06 13:30:00,52.95,52.95,52.59,52.68,108475.0,41.9394,41.9394,41.6543,41.7256,108475.0
2018-12-06 13:40:00,52.68,52.86,52.68,52.86,88685.0,41.7256,41.8681,41.7256,41.8681,88685.0
2018-12-06 13:50:00,52.86,52.96,52.82,52.95,71578.0,41.8681,41.9474,41.8365,41.9394,71578.0
2018-12-06 14:00:00,52.94,53.06,52.79,52.81,96210.0,41.9315,42.0266,41.8127,41.8285,96210.0
2018-12-06 14:10:00,52.81,52.83,52.63,52.77,216811.0,41.8285,41.8444,41.686,41.7969,216811.0
2018-12-06 14:20:00,52.77,52.81,52.67,52.76,92736.0,41.7969,41.8285,41.7177,41.7889,92736.0
2018-12-06 14:30:00,52.75,52.76,52.55,52.62,89064.0,41.781,41.7889,41.6226,41.6781,89064.0
2018-12-06 14:40:00,52.6,52.68,52.37,52.46,108992.0,41.6622,41.7256,41.48,41.5513,108992.0
2018-12-06 14:50:00,52.46,52.77,52.46,52.73,114340.0,41.5513,41.7969,41.5513,41.7652,114340.0
2018-12-06 15:00:00,52.74,52.88,52.67,52.74,130165.0,41.7731,41.884,41.7177,41.7731,130165.0
2018-12-06 15:10:00,52.73,52.84,52.68,52.79,168716.0,41.7652,41.8523,41.7256,41.8127,168716.0
2018-12-06 15:20:00,52.79,52.86,52.68,52.8,152621.0,41.8127,41.8681,41.7256,41.8206,152621.0
2018-12-06 15:30:00,52.79,53.03,52.77,52.94,306644.0,41.8127,42.0028,41.7969,41.9315,306644.0
2018-12-06 15:40:00,52.93,53.11,52.88,53.09,330758.0,41.9236,42.0662,41.884,42.0503,330758.0
2018-12-06 15:50:00,53.09,53.25,53.04,53.25,865552.0,42.0503,42.1771,42.0107,42.1771,865552.0
2018-12-07 09:30:00,53.23,53.23,52.86,53.08,201450.0,42.1612,42.1612,41.8681,42.0424,201450.0
2018-12-07 09:40:00,53.09,53.45,53.0,53.35,145270.0,42.0503,42.3355,41.979,42.2563,145270.0
2018-12-07 09:50:00,53.35,53.64,53.27,53.64,137259.0,42.2563,42.486,42.1929,42.486,137259.0
2018-12-07 10:00:00,53.67,53.73,53.52,53.52,173293.0,42.5097,42.5572,42.3909,42.3909,173293.0
2018-12-07 10:10:00,53.51,53.54,53.27,53.35,117768.0,42.383,42.4067,42.1929,42.2563,117768.0
2018-12-07 10:20:00,53.35,53.49,53.3,53.44,93629.0,42.2563,42.3671,42.2167,42.3275,93629.0
2018-12-07 10:30:00,53.45,53.51,53.29,53.37,143157.0,42.3355,42.383,42.2087,42.2721,143157.0
2018-12-07 10:40:00,53.36,53.52,53.31,53.4,93823.0,42.2642,42.3909,42.2246,42.2959,93823.0
2018-12-07 10:50:00,53.4,53.77,53.32,53.77,130832.0,42.2959,42.5889,42.2325,42.5889,130832.0
2018-12-07 11:00:00,53.76,53.8,53.41,53.47,160416.0,42.581,42.6127,42.3038,42.3513,160416.0
2018-12-07 11:10:00,53.48,53.57,53.28,53.34,176432.0,42.3592,42.4305,42.2008,42.2483,176432.0
2018-12-07 11:20:00,53.34,53.43,53.29,53.39,267012.0,42.2483,42.3196,42.2087,42.2879,267012.0
2018-12-07 11:30:00,53.39,53.44,53.31,53.37,165205.0,42.2879,42.3275,42.2246,42.2721,165205.0
2018-12-07 11:40:00,53.37,53.56,53.33,53.48,65691.0,42.2721,42.4226,42.2404,42.3592,65691.0
2018-12-07 11:50:00,53.48,53.48,53.11,53.11,211749.0,42.3592,42.3592,42.0662,42.0662,211749.0
2018-12-07 12:00:00,53.1,53.18,52.97,53.06,81780.0,42.0582,42.1216,41.9553,42.0266,81780.0
2018-12-07 12:10:00,53.04,53.25,53.03,53.14,67671.0,42.0107,42.1771,42.0028,42.0899,67671.0
2018-12-07 12:20:00,53.12,53.29,53.12,53.21,85208.0,42.0741,42.2087,42.0741,42.1454,85208.0
2018-12-07 12:30:00,53.21,53.22,52.89,52.92,105842.0,42.1454,42.1533,41.8919,41.9157,105842.0
2018-12-07 12:40:00,52.92,52.93,52.75,52.76,116308.0,41.9157,41.9236,41.781,41.7889,116308.0
2018-12-07 12:50:00,52.76,53.1,52.76,53.03,111755.0,41.7889,42.0582,41.7889,42.0028,111755.0
2018-12-07 13:00:00,53.03,53.22,53.01,53.2,155098.0,42.0028,42.1533,41.987,42.1374,155098.0
2018-12-07 13:10:00,53.21,53.22,53.18,53.2,193571.0,42.1454,42.1533,42.1216,42.1374,193571.0
2018-12-07 13:20:00,53.2,53.34,53.19,53.23,98157.0,42.1374,42.2483,42.1295,42.1612,98157.0
2018-12-07 13:30:00,53.22,53.23,53.07,53.13,179582.0,42.1533,42.1612,42.0345,42.082,179582.0
2018-12-07 13:40:00,53.14,53.16,52.98,52.99,84948.0,42.0899,42.1058,41.9632,41.9711,84948.0
2018-12-07 13:50:00,52.98,53.09,52.89,52.89,169818.0,41.9632,42.0503,41.8919,41.8919,169818.0
2018-12-07 14:00:00,52.9,53.06,52.85,52.99,200273.0,41.8998,42.0266,41.8602,41.9711,200273.0
2018-12-07 14:10:00,52.99,53.13,52.9,53.12,113307.0,41.9711,42.082,41.8998,42.0741,113307.0
2018-12-07 14:20:00,53.11,53.26,53.03,53.13,78957.0,42.0662,42.185,42.0028,42.082,78957.0
2018-12-07 14:30:00,53.14,53.19,53.0,53.05,171561.0,42.0899,42.1295,41.979,42.0186,171561.0
2018-12-07 14:40:00,53.04,53.1,52.94,53.05,135702.0,42.0107,42.0582,41.9315,42.0186,135702.0
2018-12-07 14:50:00,53.06,53.14,52.82,52.9,131927.0,42.0266,42.0899,41.8365,41.8998,131927.0
2018-12-07 15:00:00,52.9,53.12,52.83,53.12,121063.0,41.8998,42.0741,41.8444,42.0741,121063.0
2018-12-07 15:10:00,53.12,53.24,53.05,53.19,260461.0,42.0741,42.1691,42.0186,42.1295,260461.0
2018-12-07 15:20:00,53.19,53.41,53.18,53.4,219614.0,42.1295,42.3038,42.1216,42.2959,219614.0
2018-12-07 15:30:00,53.4,53.6,53.26,53.26,227462.0,42.2959,42.4543,42.185,42.185,227462.0
2018-12-07 15:40:00,53.26,53.31,53.12,53.13,221178.0,42.185,42.2246,42.0741,42.082,221178.0
2018-12-07 15:50:00,53.13,53.3,53.06,53.08,630284.0,42.082,42.2167,42.0266,42.0424,630284.0
2018-12-10 09:30:00,53.25,53.29,52.82,52.91,164890.0,42.1771,42.2087,41.8365,41.9078,164890.0
2018-12-10 09:40:00,52.93,53.02,52.45,52.49,144358.0,41.9236,41.9949,41.5434,41.5751,144358.0
2018-12-10 09:50:00,52.49,52.49,52.31,52.38,167214.0,41.5751,41.5751,41.4325,41.488,167214.0
2018-12-10 10:00:00,52.38,52.4,52.2,52.22,143629.0,41.488,41.5038,41.3454,41.3612,143629.0
2018-12-10 10:10:00,52.21,52.37,52.08,52.32,140632.0,41.3533,41.48,41.2503,41.4404,140632.0
2018-12-10 10:20:00,52.32,52.6,52.27,52.33,122347.0,41.4404,41.6622,41.4008,41.4484,122347.0
2018-12-10 10:30:00,52.32,52.38,52.11,52.13,150896.0,41.4404,41.488,41.2741,41.2899,150896.0
2018-12-10 10:40:00,52.12,52.22,52.05,52.1,100314.0,41.282,41.3612,41.2266,41.2662,100314.0
2018-12-10 10:50:00,52.1,52.11,51.72,51.78,166758.0,41.2662,41.2741,40.9652,41.0127,166758.0
2018-12-10 11:00:00,51.78,51.81,51.37,51.58,264375.0,41.0127,41.0365,40.688,40.8543,264375.0
2018-12-10 11:10:00,51.58,51.73,51.54,51.59,196861.0,40.8543,40.9731,40.8226,40.8622,196861.0
2018-12-10 11:20:00,51.58,51.59,51.45,51.58,146904.0,40.8543,40.8622,40.7513,40.8543,146904.0
2018-12-10 11:30:00,51.58,51.84,51.5,51.81,247360.0,40.8543,41.0603,40.791,41.0365,247360.0
2018-12-10 11:40:00,51.82,52.06,51.79,51.89,207822.0,41.0444,41.2345,41.0206,41.0999,207822.0
2018-12-10 11:50:00,51.89,51.95,51.63,51.71,80543.0,41.0999,41.1474,40.8939,40.9573,80543.0
2018-12-10 12:00:00,51.7,51.84,51.63,51.77,101996.0,40.9494,41.0603,40.8939,41.0048,101996.0
2018-12-10 12:10:00,51.77,51.91,51.71,51.78,85203.0,41.0048,41.1157,40.9573,41.0127,85203.0
2018-12-10 12:20:00,51.79,51.89,51.75,51.84,93148.0,41.0206,41.0999,40.989,41.0603,93148.0
2018-12-10 12:30:00,51.84,52.13,51.83,52.05,109862.0,41.0603,41.2899,41.0523,41.2266,109862.0
2018-12-10 12:40:00,52.06,52.33,52.05,52.31,216348.0,41.2345,41.4484,41.2266,41.4325,216348.0
2018-12-10 12:50:00,52.31,52.33,52.17,52.26,144905.0,41.4325,41.4484,41.3216,41.3929,144905.0
2018-12-10 13:00:00,52.26,52.36,52.21,52.31,177723.0,41.3929,41.4721,41.3533,41.4325,177723.0
2018-12-10 13:10:00,52.32,52.44,52.27,52.31,108836.0,41.4404,41.5355,41.4008,41.4325,108836.0
2018-12-10 13:20:00,52.32,52.34,52.15,52.17,94122.0,41.4404,41.4563,41.3058,41.3216,94122.0
2018-12-10 13:30:00,52.17,52.45,52.15,52.39,161985.0,41.3216,41.5434,41.3058,41.4959,161985.0
2018-12-10 13:40:00,52.39,52.41,52.25,52.39,61730.0,41.4959,41.5117,41.385,41.4959,61730.0
2018-12-10 13:50:00,52.39,52.51,52.34,52.35,76564.0,41.4959,41.5909,41.4563,41.4642,76564.0
2018-12-10 14:00:00,52.35,52.49,52.31,52.45,80146.0,41.4642,41.5751,41.4325,41.5434,80146.0
2018-12-10 14:10:00,52.45,52.47,52.35,52.38,103417.0,41.5434,41.5592,41.4642,41.488,103417.0
2018-12-10 14:20:00,52.38,52.49,52.31,52.43,135213.0,41.488,41.5751,41.4325,41.5276,135213.0
2018-12-10 14:30:00,52.43,52.7,52.43,52.64,116438.0,41.5276,41.7414,41.5276,41.6939,116438.0
2018-12-10 14:40:00,52.63,52.77,52.57,52.59,196012.0,41.686,41.7969,41.6385,41.6543,196012.0
2018-12-10 14:50:00,52.59,52.72,52.49,52.53,111108.0,41.6543,41.7573,41.5751,41.6068,111108.0
2018-12-10 15:00:00,52.53,52.53,52.39,52.43,146118.0,41.6068,41.6068,41.4959,41.5276,146118.0
2018-12-10 15:10:00,52.42,52.46,52.38,52.44,196536.0,41.5196,41.5513,41.488,41.5355,196536.0
2018-12-10 15:20:00,52.44,52.6,52.41,52.58,176413.0,41.5355,41.6622,41.5117,41.6464,176413.0
2018-12-10 15:30:00,52.59,52.86,52.59,52.79,216331.0,41.6543,41.8681,41.6543,41.8127,216331.0
2018-12-10 15:40:00,52.78,52.82,52.7,52.71,280652.0,41.8048,41.8365,41.7414,41.7493,280652.0
2018-12-10 15:50:00,52.72,52.75,52.58,52.59,765414.0,41.7573,41.781,41.6464,41.6543,765414.0
2018-12-11 09:30:00,53.07,53.1,52.7,52.9,277816.0,42.0345,42.0582,41.7414,41.8998,277816.0
2018-12-11 09:40:00,52.9,52.93,52.15,52.66,406532.0,41.8998,41.9236,41.3058,41.7097,406532.0
2018-12-11 09:50:00,52.67,52.95,52.66,52.91,85000.0,41.7177,41.9394,41.7097,41.9078,85000.0
2018-12-11 10:00:00,52.9,53.07,52.9,53.01,78112.0,41.8998,42.0345,41.8998,41.987,78112.0
2018-12-11 10:10:00,53.0,53.01,52.83,52.93,82037.0,41.979,41.987,41.8444,41.9236,82037.0
2018-12-11 10:20:00,52.93,53.17,52.92,53.02,147811.0,41.9236,42.1137,41.9157,41.9949,147811.0
2018-12-11 10:30:00,53.03,53.07,52.9,53.04,154554.0,42.0028,42.0345,41.8998,42.0107,154554.0
2018-12-11 10:40:00,53.03,53.05,52.73,52.78,109981.0,42.0028,42.0186,41.7652,41.8048,109981.0
2018-12-11 10:50:00,52.79,52.79,52.62,52.76,91510.0,41.8127,41.8127,41.6781,41.7889,91510.0
2018-12-11 11:00:00,52.75,52.75,52.55,52.64,173386.0,41.781,41.781,41.6226,41.6939,173386.0
2018-12-11 11:10:00,52.64,52.7,52.47,52.54,102884.0,41.6939,41.7414,41.5592,41.6147,102884.0
2018-12-11 11:20:00,52.53,52.58,52.48,52.54,110651.0,41.6068,41.6464,41.5672,41.6147,110651.0
2018-12-11 11:30:00,52.54,52.6,52.48,52.6,133330.0,41.6147,41.6622,41.5672,41.6622,133330.0
2018-12-11 11:40:00,52.6,52.6,52.41,52.42,95294.0,41.6622,41.6622,41.5117,41.5196,95294.0
2018-12-11 11:50:00,52.41,52.53,52.39,52.52,67496.0,41.5117,41.6068,41.4959,41.5988,67496.0
2018-12-11 12:00:00,52.51,52.52,52.2,52.2,101740.0,41.5909,41.5988,41.3454,41.3454,101740.0
2018-12-11 12:10:00,52.22,52.27,52.09,52.15,151764.0,41.3612,41.4008,41.2583,41.3058,151764.0
2018-12-11 12:20:00,52.15,52.19,52.06,52.11,98609.0,41.3058,41.3375,41.2345,41.2741,98609.0
2018-12-11 12:30:00,52.12,52.12,51.93,51.99,134209.0,41.282,41.282,41.1315,41.1791,134209.0
2018-12-11 12:40:00,52.0,52.13,51.99,52.11,169611.0,41.187,41.2899,41.1791,41.2741,169611.0
2018-12-11 12:50:00,52.11,52.12,52.01,52.06,66362.0,41.2741,41.282,41.1949,41.2345,66362.0
2018-12-11 13:00:00,52.04,52.11,51.97,52.05,122798.0,41.2187,41.2741,41.1632,41.2266,122798.0
2018-12-11 13:10:00,52.06,52.19,52.06,52.09,110295.0,41.2345,41.3375,41.2345,41.2583,110295.0
2018-12-11 13:20:00,52.1,52.13,52.04,52.13,99492.0,41.2662,41.2899,41.2187,41.2899,99492.0
2018-12-11 13:30:00,52.12,52.21,52.05,52.21,115366.0,41.282,41.3533,41.2266,41.3533,115366.0
2018-12-11 13:40:00,52.21,52.21,51.95,51.99,63762.0,41.3533,41.3533,41.1474,41.1791,63762.0
2018-12-11 13:50:00,51.99,52.01,51.92,51.96,111100.0,41.1791,41.1949,41.1236,41.1553,111100.0
2018-12-11 14:00:00,51.95,52.08,51.93,52.01,86712.0,41.1474,41.2503,41.1315,41.1949,86712.0
2018-12-11 14:10:00,52.01,52.19,51.95,52.18,81579.0,41.1949,41.3375,41.1474,41.3296,81579.0
2018-12-11 14:20:00,52.17,52.46,52.13,52.41,96876.0,41.3216,41.5513,41.2899,41.5117,96876.0
2018-12-11 14:30:00,52.41,52.5,52.39,52.44,72623.0,41.5117,41.583,41.4959,41.5355,72623.0
2018-12-11 14:40:00,52.45,52.65,52.44,52.54,121403.0,41.5434,41.7018,41.5355,41.6147,121403.0
2018-12-11 14:50:00,52.53,52.64,52.48,52.63,73801.0,41.6068,41.6939,41.5672,41.686,73801.0
2018-12-11 15:00:00,52.63,52.65,52.46,52.62,110757.0,41.686,41.7018,41.5513,41.6781,110757.0
2018-12-11 15:10:00,52.62,52.9,52.6,52.79,119330.0,41.6781,41.8998,41.6622,41.8127,119330.0
2018-12-11 15:20:00,52.78,52.8,52.71,52.71,152246.0,41.8048,41.8206,41.7493,41.7493,152246.0
2018-12-11 15:30:00,52.72,52.8,52.62,52.66,163692.0,41.7573,41.8206,41.6781,41.7097,163692.0
2018-12-11 15:40:00,52.65,52.65,52.49,52.51,305645.0,41.7018,41.7018,41.5751,41.5909,305645.0
2018-12-11 15:50:00,52.51,52.55,52.42,52.44,545205.0,41.5909,41.6226,41.5196,41.5355,545205.0
2018-12-12 09:30:00,53.0,53.79,52.96,53.78,258739.0,41.979,42.6048,41.9474,42.5968,258739.0
2018-12-12 09:40:00,53.77,53.9,53.66,53.85,133923.0,42.5889,42.6919,42.5018,42.6523,133923.0
2018-12-12 09:50:00,53.86,54.04,53.83,54.03,196890.0,42.6602,42.8028,42.6364,42.7949,196890.0
2018-12-12 10:00:00,54.03,54.25,53.96,54.2,196298.0,42.7949,42.9691,42.7394,42.9295,196298.0
2018-12-12 10:10:00,54.2,54.23,54.02,54.02,155688.0,42.9295,42.9533,42.7869,42.7869,155688.0
2018-12-12 10:20:00,54.03,54.03,53.92,53.98,83129.0,42.7949,42.7949,42.7077,42.7553,83129.0
2018-12-12 10:30:00,53.98,53.98,53.8,53.8,100239.0,42.7553,42.7553,42.6127,42.6127,100239.0
2018-12-12 10:40:00,53.8,53.9,53.75,53.89,89156.0,42.6127,42.6919,42.5731,42.684,89156.0
2018-12-12 10:50:00,53.89,54.04,53.89,54.03,88131.0,42.684,42.8028,42.684,42.7949,88131.0
2018-12-12 11:00:00,54.02,54.04,53.91,54.01,118551.0,42.7869,42.8028,42.6998,42.779,118551.0
2018-12-12 11:10:00,54.01,54.14,53.96,54.08,117078.0,42.779,42.882,42.7394,42.8345,117078.0
2018-12-12 11:20:00,54.09,54.13,53.99,54.07,98350.0,42.8424,42.8741,42.7632,42.8265,98350.0
2018-12-12 11:30:00,54.07,54.07,53.91,53.93,105202.0,42.8265,42.8265,42.6998,42.7157,105202.0
2018-12-12 11:40:00,53.94,54.1,53.93,54.09,91839.0,42.7236,42.8503,42.7157,42.8424,91839.0
2018-12-12 11:50:00,54.08,54.15,54.01,54.15,92342.0,42.8345,42.8899,42.779,42.8899,92342.0
2018-12-12 12:00:00,54.16,54.2,54.07,54.13,96486.0,42.8978,42.9295,42.8265,42.8741,96486.0
2018-12-12 12:10:00,54.14,54.16,54.01,54.05,106449.0,42.882,42.8978,42.779,42.8107,106449.0
2018-12-12 12:20:00,54.05,54.08,53.85,53.9,561914.0,42.8107,42.8345,42.6523,42.6919,561914.0
2018-12-12 12:30:00,53.91,53.93,53.67,53.71,131903.0,42.6998,42.7157,42.5097,42.5414,131903.0
2018-12-12 12:40:00,53.72,53.82,53.72,53.82,64120.0,42.5493,42.6285,42.5493,42.6285,64120.0
2018-12-12 12:50:00,53.81,53.97,53.81,53.87,132317.0,42.6206,42.7473,42.6206,42.6681,132317.0
2018-12-12 13:00:00,53.88,53.92,53.84,53.91,85425.0,42.676,42.7077,42.6444,42.6998,85425.0
2018-12-12 13:10:00,53.92,54.0,53.9,53.98,77831.0,42.7077,42.7711,42.6919,42.7553,77831.0
2018-12-12 13:20:00,53.98,54.0,53.9,53.94,72219.0,42.7553,42.7711,42.6919,42.7236,72219.0
2018-12-12 13:30:00,53.94,53.95,53.82,53.86,75195.0,42.7236,42.7315,42.6285,42.6602,75195.0
2018-12-12 13:40:00,53.86,53.95,53.85,53.95,63079.0,42.6602,42.7315,42.6523,42.7315,63079.0
2018-12-12 13:50:00,53.94,53.95,53.79,53.84,94057.0,42.7236,42.7315,42.6048,42.6444,94057.0
2018-12-12 14:00:00,53.85,53.85,53.65,53.66,86506.0,42.6523,42.6523,42.4939,42.5018,86506.0
2018-12-12 14:10:00,53.66,53.7,53.57,53.7,110707.0,42.5018,42.5335,42.4305,42.5335,110707.0
2018-12-12 14:20:00,53.7,53.72,53.53,53.6,104164.0,42.5335,42.5493,42.3988,42.4543,104164.0
2018-12-12 14:30:00,53.59,53.63,53.51,53.57,100858.0,42.4464,42.478,42.383,42.4305,100858.0
2018-12-12 14:40:00,53.57,53.59,53.46,53.49,117760.0,42.4305,42.4464,42.3434,42.3671,117760.0
2018-12-12 14:50:00,53.49,53.59,53.43,53.54,111384.0,42.3671,42.4464,42.3196,42.4067,111384.0
2018-12-12 15:00:00,53.53,53.81,53.47,53.75,283235.0,42.3988,42.6206,42.3513,42.5731,283235.0
2018-12-12 15:10:00,53.75,53.79,53.62,53.64,173436.0,42.5731,42.6048,42.4701,42.486,173436.0
2018-12-12 15:20:00,53.64,53.76,53.6,53.67,168599.0,42.486,42.581,42.4543,42.5097,168599.0
2018-12-12 15:30:00,53.68,53.74,53.66,53.73,230764.0,42.5176,42.5652,42.5018,42.5572,230764.0
2018-12-12 15:40:00,53.74,53.77,53.57,53.58,292003.0,42.5652,42.5889,42.4305,42.4384,292003.0
2018-12-12 15:50:00,53.58,53.59,53.44,53.46,497109.0,42.4384,42.4464,42.3275,42.3434,497109.0
2018-12-13 09:30:00,53.51,53.9,53.4,53.75,254852.0,42.383,42.6919,42.2959,42.5731,254852.0
2018-12-13 09:40:00,53.75,53.79,53.61,53.71,88133.0,42.5731,42.6048,42.4622,42.5414,88133.0
2018-12-13 09:50:00,53.71,53.74,53.43,53.45,97193.0,42.5414,42.5652,42.3196,42.3355,97193.0
2018-12-13 10:00:00,53.47,53.71,53.46,53.68,77424.0,42.3513,42.5414,42.3434,42.5176,77424.0
2018-12-13 10:10:00,53.68,53.86,53.67,53.82,102118.0,42.5176,42.6602,42.5097,42.6285,102118.0
2018-12-13 10:20:00,53.82,53.94,53.71,53.78,130158.0,42.6285,42.7236,42.5414,42.5968,130158.0
2018-12-13 10:30:00,53.76,53.82,53.63,53.67,79812.0,42.581,42.6285,42.478,42.5097,79812.0
2018-12-13 10:40:00,53.66,53.68,53.48,53.51,108251.0,42.5018,42.5176,42.3592,42.383,108251.0
2018-12-13 10:50:00,53.5,53.5,53.31,53.47,118422.0,42.3751,42.3751,42.2246,42.3513,118422.0
2018-12-13 11:00:00,53.47,53.59,53.38,53.57,134086.0,42.3513,42.4464,42.28,42.4305,134086.0
2018-12-13 11:10:00,53.56,53.64,53.42,53.5,160750.0,42.4226,42.486,42.3117,42.3751,160750.0
2018-12-13 11:20:00,53.5,53.64,53.38,53.64,91511.0,42.3751,42.486,42.28,42.486,91511.0
2018-12-13 11:30:00,53.64,53.74,53.57,53.74,116292.0,42.486,42.5652,42.4305,42.5652,116292.0
2018-12-13 11:40:00,53.73,53.92,53.7,53.89,117909.0,42.5572,42.7077,42.5335,42.684,117909.0
2018-12-13 11:50:00,53.89,53.92,53.7,53.72,177616.0,42.684,42.7077,42.5335,42.5493,177616.0
2018-12-13 12:00:00,53.72,53.74,53.6,53.7,181573.0,42.5493,42.5652,42.4543,42.5335,181573.0
2018-12-13 12:10:00,53.69,53.87,53.62,53.85,150908.0,42.5256,42.6681,42.4701,42.6523,150908.0
2018-12-13 12:20:00,53.86,53.92,53.55,53.55,250971.0,42.6602,42.7077,42.4147,42.4147,250971.0
2018-12-13 12:30:00,53.56,53.76,53.54,53.75,127132.0,42.4226,42.581,42.4067,42.5731,127132.0
2018-12-13 12:40:00,53.74,53.74,53.57,53.66,80722.0,42.5652,42.5652,42.4305,42.5018,80722.0
2018-12-13 12:50:00,53.66,53.68,53.55,53.56,84198.0,42.5018,42.5176,42.4147,42.4226,84198.0
2018-12-13 13:00:00,53.54,53.57,53.42,53.55,98639.0,42.4067,42.4305,42.3117,42.4147,98639.0
2018-12-13 13:10:00,53.56,53.64,53.49,53.52,87098.0,42.4226,42.486,42.3671,42.3909,87098.0
2018-12-13 13:20:00,53.52,53.58,53.39,53.48,99714.0,42.3909,42.4384,42.2879,42.3592,99714.0
2018-12-13 13:30:00,53.48,53.67,53.47,53.62,124731.0,42.3592,42.5097,42.3513,42.4701,124731.0
2018-12-13 13:40:00,53.62,53.65,53.52,53.54,86327.0,42.4701,42.4939,42.3909,42.4067,86327.0
2018-12-13 13:50:00,53.55,53.59,53.49,53.52,84372.0,42.4147,42.4464,42.3671,42.3909,84372.0
2018-12-13 14:00:00,53.52,53.55,53.45,53.46,97508.0,42.3909,42.4147,42.3355,42.3434,97508.0
2018-12-13 14:10:00,53.46,53.61,53.46,53.6,95528.0,42.3434,42.4622,42.3434,42.4543,95528.0
2018-12-13 14:20:00,53.61,53.63,53.47,53.55,134761.0,42.4622,42.478,42.3513,42.4147,134761.0
2018-12-13 14:30:00,53.56,53.6,53.48,53.52,130853.0,42.4226,42.4543,42.3592,42.3909,130853.0
2018-12-13 14:40:00,53.51,53.59,53.49,53.52,116502.0,42.383,42.4464,42.3671,42.3909,116502.0
2018-12-13 14:50:00,53.51,53.66,53.51,53.62,100101.0,42.383,42.5018,42.383,42.4701,100101.0
2018-12-13 15:00:00,53.62,53.66,53.58,53.59,102851.0,42.4701,42.5018,42.4384,42.4464,102851.0
2018-12-13 15:10:00,53.58,53.66,53.53,53.63,108527.0,42.4384,42.5018,42.3988,42.478,108527.0
2018-12-13 15:20:00,53.63,53.65,53.58,53.61,154588.0,42.478,42.4939,42.4384,42.4622,154588.0
2018-12-13 15:30:00,53.6,53.66,53.57,53.65,183970.0,42.4543,42.5018,42.4305,42.4939,183970.0
2018-12-13 15:40:00,53.65,53.81,53.64,53.71,269472.0,42.4939,42.6206,42.486,42.5414,269472.0
2018-12-13 15:50:00,53.72,53.73,53.63,53.65,503467.0,42.5493,42.5572,42.478,42.4939,503467.0
2018-12-14 09:30:00,53.21,53.21,52.72,52.77,152922.0,42.1454,42.1454,41.7573,41.7969,152922.0
2018-12-14 09:40:00,52.79,53.09,52.76,52.97,108827.0,41.8127,42.0503,41.7889,41.9553,108827.0
2018-12-14 09:50:00,52.97,53.26,52.91,53.22,233200.0,41.9553,42.185,41.9078,42.1533,233200.0
2018-12-14 10:00:00,53.21,53.22,53.06,53.13,119851.0,42.1454,42.1533,42.0266,42.082,119851.0
2018-12-14 10:10:00,53.12,53.19,52.99,53.03,82534.0,42.0741,42.1295,41.9711,42.0028,82534.0
2018-12-14 10:20:00,53.03,53.09,52.97,53.03,129842.0,42.0028,42.0503,41.9553,42.0028,129842.0
2018-12-14 10:30:00,53.03,53.03,52.79,52.92,186982.0,42.0028,42.0028,41.8127,41.9157,186982.0
2018-12-14 10:40:00,52.92,53.03,52.89,52.99,103058.0,41.9157,42.0028,41.8919,41.9711,103058.0
2018-12-14 10:50:00,52.98,53.09,52.97,53.0,150246.0,41.9632,42.0503,41.9553,41.979,150246.0
2018-12-14 11:00:00,52.99,53.2,52.97,53.14,181336.0,41.9711,42.1374,41.9553,42.0899,181336.0
2018-12-14 11:10:00,53.14,53.15,52.94,52.96,135379.0,42.0899,42.0978,41.9315,41.9474,135379.0
2018-12-14 11:20:00,52.96,52.96,52.71,52.76,126708.0,41.9474,41.9474,41.7493,41.7889,126708.0
2018-12-14 11:30:00,52.76,52.96,52.72,52.76,184687.0,41.7889,41.9474,41.7573,41.7889,184687.0
2018-12-14 11:40:00,52.76,52.89,52.75,52.82,193309.0,41.7889,41.8919,41.781,41.8365,193309.0
2018-12-14 11:50:00,52.81,52.81,52.49,52.51,97379.0,41.8285,41.8285,41.5751,41.5909,97379.0
2018-12-14 12:00:00,52.52,52.62,52.43,52.44,120059.0,41.5988,41.6781,41.5276,41.5355,120059.0
2018-12-14 12:10:00,52.42,52.58,52.39,52.55,122252.0,41.5196,41.6464,41.4959,41.6226,122252.0
2018-12-14 12:20:00,52.55,52.63,52.51,52.59,127532.0,41.6226,41.686,41.5909,41.6543,127532.0
2018-12-14 12:30:00,52.59,52.71,52.55,52.58,608998.0,41.6543,41.7493,41.6226,41.6464,608998.0
2018-12-14 12:40:00,52.58,52.58,52.46,52.52,111057.0,41.6464,41.6464,41.5513,41.5988,111057.0
2018-12-14 12:50:00,52.52,52.54,52.4,52.41,143792.0,41.5988,41.6147,41.5038,41.5117,143792.0
2018-12-14 13:00:00,52.41,52.42,52.26,52.39,248709.0,41.5117,41.5196,41.3929,41.4959,248709.0
2018-12-14 13:10:00,52.39,52.45,52.24,52.27,98928.0,41.4959,41.5434,41.3771,41.4008,98928.0
2018-12-14 13:20:00,52.26,52.27,52.17,52.2,103605.0,41.3929,41.4008,41.3216,41.3454,103605.0
2018-12-14 13:30:00,52.2,52.22,52.01,52.09,215921.0,41.3454,41.3612,41.1949,41.2583,215921.0
2018-12-14 13:40:00,52.09,52.16,52.03,52.12,159018.0,41.2583,41.3137,41.2107,41.282,159018.0
2018-12-14 13:50:00,52.13,52.16,52.04,52.08,172387.0,41.2899,41.3137,41.2187,41.2503,172387.0
2018-12-14 14:00:00,52.08,52.25,52.02,52.2,117877.0,41.2503,41.385,41.2028,41.3454,117877.0
2018-12-14 14:10:00,52.2,52.22,52.11,52.21,85285.0,41.3454,41.3612,41.2741,41.3533,85285.0
2018-12-14 14:20:00,52.21,52.39,52.2,52.38,127771.0,41.3533,41.4959,41.3454,41.488,127771.0
2018-12-14 14:30:00,52.37,52.38,52.14,52.15,95440.0,41.48,41.488,41.2979,41.3058,95440.0
2018-12-14 14:40:00,52.16,52.23,51.98,52.0,158374.0,41.3137,41.3692,41.1711,41.187,158374.0
2018-12-14 14:50:00,52.0,52.23,51.93,52.17,160716.0,41.187,41.3692,41.1315,41.3216,160716.0
2018-12-14 15:00:00,52.18,52.21,52.07,52.11,398947.0,41.3296,41.3533,41.2424,41.2741,398947.0
2018-12-14 15:10:00,52.12,52.3,52.11,52.3,198310.0,41.282,41.4246,41.2741,41.4246,198310.0
2018-12-14 15:20:00,52.29,52.3,52.14,52.14,207938.0,41.4167,41.4246,41.2979,41.2979,207938.0
2018-12-14 15:30:00,52.15,52.16,52.06,52.14,190165.0,41.3058,41.3137,41.2345,41.2979,190165.0
2018-12-14 15:40:00,52.13,52.18,52.07,52.13,400416.0,41.2899,41.3296,41.2424,41.2899,400416.0
2018-12-14 15:50:00,52.13,52.26,52.06,52.12,1152405.0,41.2899,41.3929,41.2345,41.282,1152405.0
2018-12-17 09:30:00,51.93,52.11,51.75,51.86,237861.0,41.1315,41.2741,40.989,41.0761,237861.0
2018-12-17 09:40:00,51.88,52.02,51.78,52.01,367007.0,41.0919,41.2028,41.0127,41.1949,367007.0
2018-12-17 09:50:00,52.01,52.03,51.8,52.03,97758.0,41.1949,41.2107,41.0286,41.2107,97758.0
2018-12-17 10:00:00,52.03,52.03,51.86,51.91,255674.0,41.2107,41.2107,41.0761,41.1157,255674.0
2018-12-17 10:10:00,51.91,52.03,51.86,51.89,99153.0,41.1157,41.2107,41.0761,41.0999,99153.0
2018-12-17 10:20:00,51.89,52.16,51.89,52.14,173579.0,41.0999,41.3137,41.0999,41.2979,173579.0
2018-12-17 10:30:00,52.13,52.19,52.05,52.14,512197.0,41.2899,41.3375,41.2266,41.2979,512197.0
2018-12-17 10:40:00,52.14,52.26,52.08,52.11,192712.0,41.2979,41.3929,41.2503,41.2741,192712.0
2018-12-17 10:50:00,52.12,52.18,51.97,52.18,235344.0,41.282,41.3296,41.1632,41.3296,235344.0
2018-12-17 11:00:00,52.18,52.36,52.13,52.36,374677.0,41.3296,41.4721,41.2899,41.4721,374677.0
2018-12-17 11:10:00,52.36,52.44,52.28,52.28,336797.0,41.4721,41.5355,41.4088,41.4088,336797.0
2018-12-17 11:20:00,52.28,52.44,52.25,52.28,540157.0,41.4088,41.5355,41.385,41.4088,540157.0
2018-12-17 11:30:00,52.29,52.29,52.09,52.18,199703.0,41.4167,41.4167,41.2583,41.3296,199703.0
2018-12-17 11:40:00,52.17,52.29,52.14,52.29,153910.0,41.3216,41.4167,41.2979,41.4167,153910.0
2018-12-17 11:50:00,52.29,52.31,52.17,52.22,138203.0,41.4167,41.4325,41.3216,41.3612,138203.0
2018-12-17 12:00:00,52.22,52.24,52.17,52.22,128384.0,41.3612,41.3771,41.3216,41.3612,128384.0
2018-12-17 12:10:00,52.22,52.22,51.98,52.0,104393.0,41.3612,41.3612,41.1711,41.187,104393.0
2018-12-17 12:20:00,52.0,52.0,51.7,51.78,152195.0,41.187,41.187,40.9494,41.0127,152195.0
2018-12-17 12:30:00,51.78,51.79,51.53,51.56,143874.0,41.0127,41.0206,40.8147,40.8385,143874.0
2018-12-17 12:40:00,51.57,51.64,51.47,51.62,137510.0,40.8464,40.9018,40.7672,40.886,137510.0
2018-12-17 12:50:00,51.62,51.63,51.4,51.44,149257.0,40.886,40.8939,40.7117,40.7434,149257.0
2018-12-17 13:00:00,51.44,51.5,51.39,51.46,135147.0,40.7434,40.791,40.7038,40.7593,135147.0
2018-12-17 13:10:00,51.46,51.52,51.44,51.5,125761.0,40.7593,40.8068,40.7434,40.791,125761.0
2018-12-17 13:20:00,51.5,51.53,51.41,51.41,109775.0,40.791,40.8147,40.7197,40.7197,109775.0
2018-12-17 13:30:00,51.42,51.47,51.2,51.23,150220.0,40.7276,40.7672,40.5533,40.5771,150220.0
2018-12-17 13:40:00,51.24,51.26,51.03,51.09,206601.0,40.585,40.6009,40.4187,40.4662,206601.0
2018-12-17 13:50:00,51.09,51.21,51.06,51.12,138153.0,40.4662,40.5613,40.4424,40.49,138153.0
2018-12-17 14:00:00,51.11,51.14,50.96,50.99,258785.0,40.482,40.5058,40.3632,40.387,258785.0
2018-12-17 14:10:00,51.0,51.15,50.95,51.13,185399.0,40.3949,40.5137,40.3553,40.4979,185399.0
2018-12-17 14:20:00,51.12,51.2,51.06,51.09,239063.0,40.49,40.5533,40.4424,40.4662,239063.0
2018-12-17 14:30:00,51.1,51.12,50.95,50.96,248518.0,40.4741,40.49,40.3553,40.3632,248518.0
2018-12-17 14:40:00,50.96,51.14,50.96,51.09,310871.0,40.3632,40.5058,40.3632,40.4662,310871.0
2018-12-17 14:50:00,51.09,51.13,50.91,51.0,164620.0,40.4662,40.4979,40.3236,40.3949,164620.0
2018-12-17 15:00:00,51.01,51.08,50.92,50.93,246313.0,40.4028,40.4583,40.3316,40.3395,246313.0
2018-12-17 15:10:00,50.93,51.07,50.91,50.95,258649.0,40.3395,40.4504,40.3236,40.3553,258649.0
2018-12-17 15:20:00,50.95,50.96,50.79,50.84,303991.0,40.3553,40.3632,40.2286,40.2682,303991.0
2018-12-17 15:30:00,50.84,50.97,50.79,50.93,348508.0,40.2682,40.3712,40.2286,40.3395,348508.0
2018-12-17 15:40:00,50.92,50.96,50.76,50.8,569623.0,40.3316,40.3632,40.2048,40.2365,569623.0
2018-12-17 15:50:00,50.8,51.0,50.77,50.93,1164674.0,40.2365,40.3949,40.2127,40.3395,1164674.0
2018-12-18 09:30:00,51.36,51.67,51.35,51.61,272561.0,40.6801,40.9256,40.6721,40.8781,272561.0
2018-12-18 09:40:00,51.61,51.84,51.54,51.73,179192.0,40.8781,41.0603,40.8226,40.9731,179192.0
2018-12-18 09:50:00,51.73,51.86,51.63,51.73,152228.0,40.9731,41.0761,40.8939,40.9731,152228.0
2018-12-18 10:00:00,51.72,51.77,51.55,51.56,108148.0,40.9652,41.0048,40.8306,40.8385,108148.0
2018-12-18 10:10:00,51.57,51.61,51.47,51.57,101972.0,40.8464,40.8781,40.7672,40.8464,101972.0
2018-12-18 10:20:00,51.57,51.58,51.4,51.55,98044.0,40.8464,40.8543,40.7117,40.8306,98044.0
2018-12-18 10:30:00,51.56,51.6,51.5,51.59,160419.0,40.8385,40.8702,40.791,40.8622,160419.0
2018-12-18 10:40:00,51.6,51.6,51.38,51.52,171133.0,40.8702,40.8702,40.6959,40.8068,171133.0
2018-12-18 10:50:00,51.52,51.61,51.37,51.37,161373.0,40.8068,40.8781,40.688,40.688,161373.0
2018-12-18 11:00:00,51.38,51.52,51.35,51.48,123278.0,40.6959,40.8068,40.6721,40.7751,123278.0
2018-12-18 11:10:00,51.48,51.56,51.41,51.45,98308.0,40.7751,40.8385,40.7197,40.7513,98308.0
2018-12-18 11:20:00,51.46,51.51,51.37,51.46,153487.0,40.7593,40.7989,40.688,40.7593,153487.0
2018-12-18 11:30:00,51.46,51.69,51.46,51.66,122504.0,40.7593,40.9414,40.7593,40.9177,122504.0
2018-12-18 11:40:00,51.65,51.79,51.63,51.78,109375.0,40.9098,41.0206,40.8939,41.0127,109375.0
2018-12-18 11:50:00,51.77,51.86,51.75,51.81,176455.0,41.0048,41.0761,40.989,41.0365,176455.0
2018-12-18 12:00:00,51.81,51.98,51.8,51.97,125870.0,41.0365,41.1711,41.0286,41.1632,125870.0
2018-12-18 12:10:00,51.97,52.0,51.9,51.99,154664.0,41.1632,41.187,41.1078,41.1791,154664.0
2018-12-18 12:20:00,52.0,52.05,51.93,51.95,112506.0,41.187,41.2266,41.1315,41.1474,112506.0
2018-12-18 12:30:00,51.96,52.03,51.9,51.99,126180.0,41.1553,41.2107,41.1078,41.1791,126180.0
2018-12-18 12:40:00,52.0,52.03,51.94,52.01,88032.0,41.187,41.2107,41.1395,41.1949,88032.0
2018-12-18 12:50:00,52.02,52.04,51.89,51.92,77585.0,41.2028,41.2187,41.0999,41.1236,77585.0
2018-12-18 13:00:00,51.92,51.97,51.86,51.95,85586.0,41.1236,41.1632,41.0761,41.1474,85586.0
2018-12-18 13:10:00,51.95,51.96,51.8,51.8,88383.0,41.1474,41.1553,41.0286,41.0286,88383.0
2018-12-18 13:20:00,51.82,51.89,51.71,51.74,143815.0,41.0444,41.0999,40.9573,40.981,143815.0
2018-12-18 13:30:00,51.74,51.77,51.62,51.7,99708.0,40.981,41.0048,40.886,40.9494,99708.0
2018-12-18 13:40:00,51.7,51.74,51.64,51.7,107466.0,40.9494,40.981,40.9018,40.9494,107466.0
2018-12-18 13:50:00,51.69,51.72,51.48,51.5,171398.0,40.9414,40.9652,40.7751,40.791,171398.0
2018-12-18 14:00:00,51.5,51.62,51.46,51.62,164979.0,40.791,40.886,40.7593,40.886,164979.0
2018-12-18 14:10:00,51.62,51.65,51.5,51.56,129029.0,40.886,40.9098,40.791,40.8385,129029.0
2018-12-18 14:20:00,51.56,51.68,51.54,51.68,111519.0,40.8385,40.9335,40.8226,40.9335,111519.0
2018-12-18 14:30:00,51.67,51.73,51.55,51.62,148121.0,40.9256,40.9731,40.8306,40.886,148121.0
2018-12-18 14:40:00,51.62,51.64,51.31,51.43,245389.0,40.886,40.9018,40.6405,40.7355,245389.0
2018-12-18 14:50:00,51.43,51.45,51.16,51.17,169566.0,40.7355,40.7513,40.5217,40.5296,169566.0
2018-12-18 15:00:00,51.19,51.25,51.05,51.16,218473.0,40.5454,40.5929,40.4345,40.5217,218473.0
2018-12-18 15:10:00,51.15,51.39,51.1,51.33,163978.0,40.5137,40.7038,40.4741,40.6563,163978.0
2018-12-18 15:20:00,51.33,51.36,51.22,51.28,163606.0,40.6563,40.6801,40.5692,40.6167,163606.0
2018-12-18 15:30:00,51.29,51.48,51.28,51.43,217925.0,40.6246,40.7751,40.6167,40.7355,217925.0
2018-12-18 15:40:00,51.43,51.89,51.43,51.87,562695.0,40.7355,41.0999,40.7355,41.084,562695.0
2018-12-18 15:50:00,51.86,51.86,51.55,51.56,657189.0,41.0761,41.0761,40.8306,40.8385,657189.0
2018-12-19 09:30:00,51.85,52.0,51.49,51.49,179499.0,41.0682,41.187,40.783,40.783,179499.0
2018-12-19 09:40:00,51.5,51.6,51.41,51.5,136588.0,40.791,40.8702,40.7197,40.791,136588.0
2018-12-19 09:50:00,51.5,51.83,51.44,51.54,261994.0,40.791,41.0523,40.7434,40.8226,261994.0
2018-12-19 10:00:00,51.54,51.68,51.43,51.49,75038.0,40.8226,40.9335,40.7355,40.783,75038.0
2018-12-19 10:10:00,51.49,51.68,51.47,51.67,85868.0,40.783,40.9335,40.7672,40.9256,85868.0
2018-12-19 10:20:00,51.66,51.68,51.44,51.47,88538.0,40.9177,40.9335,40.7434,40.7672,88538.0
2018-12-19 10:30:00,51.47,51.56,51.44,51.55,90748.0,40.7672,40.8385,40.7434,40.8306,90748.0
2018-12-19 10:40:00,51.55,51.58,51.37,51.38,65768.0,40.8306,40.8543,40.688,40.6959,65768.0
2018-12-19 10:50:00,51.38,51.47,51.38,51.46,47156.0,40.6959,40.7672,40.6959,40.7593,47156.0
2018-12-19 11:00:00,51.47,51.47,51.3,51.31,69232.0,40.7672,40.7672,40.6325,40.6405,69232.0
2018-12-19 11:10:00,51.31,51.32,51.12,51.18,61760.0,40.6405,40.6484,40.49,40.5375,61760.0
2018-12-19 11:20:00,51.18,51.25,51.18,51.19,63207.0,40.5375,40.5929,40.5375,40.5454,63207.0
2018-12-19 11:30:00,51.2,51.38,51.19,51.34,90278.0,40.5533,40.6959,40.5454,40.6642,90278.0
2018-12-19 11:40:00,51.33,51.35,51.26,51.3,56876.0,40.6563,40.6721,40.6009,40.6325,56876.0
2018-12-19 11:50:00,51.3,51.37,51.25,51.31,78995.0,40.6325,40.688,40.5929,40.6405,78995.0
2018-12-19 12:00:00,51.32,51.53,51.31,51.51,63077.0,40.6484,40.8147,40.6405,40.7989,63077.0
2018-12-19 12:10:00,51.51,51.54,51.46,51.52,56370.0,40.7989,40.8226,40.7593,40.8068,56370.0
2018-12-19 12:20:00,51.52,51.61,51.48,51.57,53311.0,40.8068,40.8781,40.7751,40.8464,53311.0
2018-12-19 12:30:00,51.58,51.66,51.58,51.63,45405.0,40.8543,40.9177,40.8543,40.8939,45405.0
2018-12-19 12:40:00,51.63,51.63,51.58,51.61,51854.0,40.8939,40.8939,40.8543,40.8781,51854.0
2018-12-19 12:50:00,51.61,51.62,51.48,51.49,79484.0,40.8781,40.886,40.7751,40.783,79484.0
2018-12-19 13:00:00,51.49,51.49,51.38,51.38,54424.0,40.783,40.783,40.6959,40.6959,54424.0
2018-12-19 13:10:00,51.39,51.41,51.24,51.31,98602.0,40.7038,40.7197,40.585,40.6405,98602.0
2018-12-19 13:20:00,51.31,51.31,51.07,51.26,104112.0,40.6405,40.6405,40.4504,40.6009,104112.0
2018-12-19 13:30:00,51.27,51.31,51.17,51.23,71692.0,40.6088,40.6405,40.5296,40.5771,71692.0
2018-12-19 13:40:00,51.23,51.41,51.22,51.35,121212.0,40.5771,40.7197,40.5692,40.6721,121212.0
2018-12-19 13:50:00,51.36,51.62,51.25,51.62,121576.0,40.6801,40.886,40.5929,40.886,121576.0
2018-12-19 14:00:00,51.61,51.73,50.68,50.83,215652.0,40.8781,40.9731,40.1415,40.2603,215652.0
2018-12-19 14:10:00,50.82,51.1,50.69,51.03,180156.0,40.2524,40.4741,40.1494,40.4187,180156.0
2018-12-19 14:20:00,51.02,51.23,51.0,51.13,189644.0,40.4108,40.5771,40.3949,40.4979,189644.0
2018-12-19 14:30:00,51.15,51.34,51.03,51.13,157204.0,40.5137,40.6642,40.4187,40.4979,157204.0
2018-12-19 14:40:00,51.14,51.14,50.59,50.81,194204.0,40.5058,40.5058,40.0702,40.2444,194204.0
2018-12-19 14:50:00,50.79,50.81,50.31,50.45,173259.0,40.2286,40.2444,39.8484,39.9593,173259.0
2018-12-19 15:00:00,50.46,50.46,49.86,50.19,286109.0,39.9672,39.9672,39.492,39.7534,286109.0
2018-12-19 15:10:00,50.19,50.51,50.09,50.38,204109.0,39.7534,40.0068,39.6742,39.9038,204109.0
2018-12-19 15:20:00,50.38,50.57,50.21,50.25,327017.0,39.9038,40.0543,39.7692,39.8009,327017.0
2018-12-19 15:30:00,50.26,50.5,50.19,50.33,251593.0,39.8088,39.9989,39.7534,39.8642,251593.0
2018-12-19 15:40:00,50.32,50.48,50.19,50.45,394110.0,39.8563,39.9831,39.7534,39.9593,394110.0
2018-12-19 15:50:00,50.44,50.48,50.36,50.38,708734.0,39.9514,39.9831,39.888,39.9038,708734.0
2018-12-20 09:30:00,50.25,50.28,49.99,50.23,206758.0,39.8009,39.8246,39.5949,39.785,206758.0
2018-12-20 09:40:00,50.23,50.27,49.87,49.99,183431.0,39.785,39.8167,39.4999,39.5949,183431.0
2018-12-20 09:50:00,49.98,50.41,49.92,50.34,180361.0,39.587,39.9276,39.5395,39.8722,180361.0
2018-12-20 10:00:00,50.34,50.57,50.27,50.52,337878.0,39.8722,40.0543,39.8167,40.0147,337878.0
2018-12-20 10:10:00,50.53,50.55,50.29,50.3,120743.0,40.0227,40.0385,39.8326,39.8405,120743.0
2018-12-20 10:20:00,50.29,50.35,50.14,50.16,149465.0,39.8326,39.8801,39.7138,39.7296,149465.0
2018-12-20 10:30:00,50.16,50.29,50.03,50.22,141918.0,39.7296,39.8326,39.6266,39.7771,141918.0
2018-12-20 10:40:00,50.22,50.38,50.2,50.25,139992.0,39.7771,39.9038,39.7613,39.8009,139992.0
2018-12-20 10:50:00,50.26,50.33,50.15,50.28,104697.0,39.8088,39.8642,39.7217,39.8246,104697.0
2018-12-20 11:00:00,50.27,50.32,50.15,50.21,170033.0,39.8167,39.8563,39.7217,39.7692,170033.0
2018-12-20 11:10:00,50.21,50.34,50.19,50.23,129522.0,39.7692,39.8722,39.7534,39.785,129522.0
2018-12-20 11:20:00,50.21,50.23,50.0,50.06,140143.0,39.7692,39.785,39.6029,39.6504,140143.0
2018-12-20 11:30:00,50.06,50.07,49.86,49.91,176954.0,39.6504,39.6583,39.492,39.5316,176954.0
2018-12-20 11:40:00,49.92,50.08,49.91,49.91,118173.0,39.5395,39.6662,39.5316,39.5316,118173.0
2018-12-20 11:50:00,49.91,50.04,49.75,49.91,177901.0,39.5316,39.6345,39.4049,39.5316,177901.0
2018-12-20 12:00:00,49.91,50.08,49.86,49.93,116807.0,39.5316,39.6662,39.492,39.5474,116807.0
2018-12-20 12:10:00,49.94,50.18,49.89,50.17,140001.0,39.5553,39.7454,39.5157,39.7375,140001.0
2018-12-20 12:20:00,50.17,50.38,50.11,50.38,160680.0,39.7375,39.9038,39.69,39.9038,160680.0
2018-12-20 12:30:00,50.37,50.44,50.26,50.3,141299.0,39.8959,39.9514,39.8088,39.8405,141299.0
2018-12-20 12:40:00,50.29,50.38,50.18,50.33,112394.0,39.8326,39.9038,39.7454,39.8642,112394.0
2018-12-20 12:50:00,50.33,50.41,50.24,50.39,151607.0,39.8642,39.9276,39.793,39.9118,151607.0
2018-12-20 13:00:00,50.4,50.41,50.14,50.18,207370.0,39.9197,39.9276,39.7138,39.7454,207370.0
2018-12-20 13:10:00,50.18,50.36,50.14,50.3,225784.0,39.7454,39.888,39.7138,39.8405,225784.0
2018-12-20 13:20:00,50.29,50.33,50.19,50.27,210236.0,39.8326,39.8642,39.7534,39.8167,210236.0
2018-12-20 13:30:00,50.27,50.32,50.11,50.25,165808.0,39.8167,39.8563,39.69,39.8009,165808.0
2018-12-20 13:40:00,50.25,50.29,50.08,50.25,154628.0,39.8009,39.8326,39.6662,39.8009,154628.0
2018-12-20 13:50:00,50.26,50.27,50.1,50.12,104885.0,39.8088,39.8167,39.6821,39.6979,104885.0
2018-12-20 14:00:00,50.12,50.12,49.85,49.94,215810.0,39.6979,39.6979,39.4841,39.5553,215810.0
2018-12-20 14:10:00,49.94,49.96,49.78,49.81,168479.0,39.5553,39.5712,39.4286,39.4524,168479.0
2018-12-20 14:20:00,49.82,50.23,49.82,50.23,185305.0,39.4603,39.785,39.4603,39.785,185305.0
2018-12-20 14:30:00,50.22,50.46,50.18,50.2,181661.0,39.7771,39.9672,39.7454,39.7613,181661.0
2018-12-20 14:40:00,50.21,50.59,50.2,50.55,362194.0,39.7692,40.0702,39.7613,40.0385,362194.0
2018-12-20 14:50:00,50.54,50.54,50.15,50.28,190619.0,40.0306,40.0306,39.7217,39.8246,190619.0
2018-12-20 15:00:00,50.29,50.3,49.92,50.17,210287.0,39.8326,39.8405,39.5395,39.7375,210287.0
2018-12-20 15:10:00,50.17,50.34,50.14,50.25,190531.0,39.7375,39.8722,39.7138,39.8009,190531.0
2018-12-20 15:20:00,50.24,50.46,50.21,50.21,231389.0,39.793,39.9672,39.7692,39.7692,231389.0
2018-12-20 15:30:00,50.22,50.43,50.21,50.37,292641.0,39.7771,39.9435,39.7692,39.8959,292641.0
2018-12-20 15:40:00,50.37,50.42,50.01,50.07,397843.0,39.8959,39.9355,39.6108,39.6583,397843.0
2018-12-20 15:50:00,50.06,50.09,49.88,50.08,632387.0,39.6504,39.6742,39.5078,39.6662,632387.0
2018-12-21 09:30:00,50.22,50.9,50.17,50.58,2155219.0,39.7771,40.3157,39.7375,40.0623,2155219.0
2018-12-21 09:40:00,50.59,50.78,50.49,50.71,198925.0,40.0702,40.2207,39.991,40.1652,198925.0
2018-12-21 09:50:00,50.7,50.73,50.54,50.65,118957.0,40.1573,40.1811,40.0306,40.1177,118957.0
2018-12-21 10:00:00,50.64,50.75,50.53,50.68,131825.0,40.1098,40.1969,40.0227,40.1415,131825.0
2018-12-21 10:10:00,50.69,51.38,50.68,51.21,240865.0,40.1494,40.6959,40.1415,40.5613,240865.0
2018-12-21 10:20:00,51.21,51.28,51.02,51.1,102282.0,40.5613,40.6167,40.4108,40.4741,102282.0
2018-12-21 10:30:00,51.08,51.11,50.93,50.95,113032.0,40.4583,40.482,40.3395,40.3553,113032.0
2018-12-21 10:40:00,50.95,50.96,50.73,50.8,99249.0,40.3553,40.3632,40.1811,40.2365,99249.0
2018-12-21 10:50:00,50.81,50.89,50.66,50.83,137129.0,40.2444,40.3078,40.1256,40.2603,137129.0
2018-12-21 11:00:00,50.83,50.84,50.25,50.27,157704.0,40.2603,40.2682,39.8009,39.8167,157704.0
2018-12-21 11:10:00,50.26,50.45,50.26,50.4,105625.0,39.8088,39.9593,39.8088,39.9197,105625.0
2018-12-21 11:20:00,50.39,50.64,50.35,50.63,99328.0,39.9118,40.1098,39.8801,40.1019,99328.0
2018-12-21 11:30:00,50.64,50.69,50.43,50.44,93007.0,40.1098,40.1494,39.9435,39.9514,93007.0
2018-12-21 11:40:00,50.45,50.56,50.35,50.45,182013.0,39.9593,40.0464,39.8801,39.9593,182013.0
2018-12-21 11:50:00,50.46,50.5,50.29,50.31,232362.0,39.9672,39.9989,39.8326,39.8484,232362.0
2018-12-21 12:00:00,50.33,50.42,50.16,50.21,113184.0,39.8642,39.9355,39.7296,39.7692,113184.0
2018-12-21 12:10:00,50.2,50.29,50.01,50.05,123615.0,39.7613,39.8326,39.6108,39.6425,123615.0
2018-12-21 12:20:00,50.05,50.26,49.99,50.09,132501.0,39.6425,39.8088,39.5949,39.6742,132501.0
2018-12-21 12:30:00,50.09,50.26,49.88,50.25,143596.0,39.6742,39.8088,39.5078,39.8009,143596.0
2018-12-21 12:40:00,50.25,50.45,50.16,50.32,115853.0,39.8009,39.9593,39.7296,39.8563,115853.0
2018-12-21 12:50:00,50.34,50.35,50.02,50.14,111418.0,39.8722,39.8801,39.6187,39.7138,111418.0
2018-12-21 13:00:00,50.15,50.25,50.06,50.21,88859.0,39.7217,39.8009,39.6504,39.7692,88859.0
2018-12-21 13:10:00,50.2,50.26,50.07,50.1,81275.0,39.7613,39.8088,39.6583,39.6821,81275.0
2018-12-21 13:20:00,50.11,50.34,50.06,50.2,121200.0,39.69,39.8722,39.6504,39.7613,121200.0
2018-12-21 13:30:00,50.2,50.42,50.19,50.4,91931.0,39.7613,39.9355,39.7534,39.9197,91931.0
2018-12-21 13:40:00,50.41,50.54,50.35,50.4,120230.0,39.9276,40.0306,39.8801,39.9197,120230.0
2018-12-21 13:50:00,50.4,50.45,50.2,50.27,84153.0,39.9197,39.9593,39.7613,39.8167,84153.0
2018-12-21 14:00:00,50.27,50.32,50.16,50.18,162095.0,39.8167,39.8563,39.7296,39.7454,162095.0
2018-12-21 14:10:00,50.17,50.22,50.02,50.15,125229.0,39.7375,39.7771,39.6187,39.7217,125229.0
2018-12-21 14:20:00,50.16,50.27,50.14,50.21,115188.0,39.7296,39.8167,39.7138,39.7692,115188.0
2018-12-21 14:30:00,50.21,50.28,50.1,50.2,168362.0,39.7692,39.8246,39.6821,39.7613,168362.0
2018-12-21 14:40:00,50.19,50.21,50.0,50.09,96268.0,39.7534,39.7692,39.6029,39.6742,96268.0
2018-12-21 14:50:00,50.09,50.25,49.99,50.12,123460.0,39.6742,39.8009,39.5949,39.6979,123460.0
2018-12-21 15:00:00,50.12,50.19,50.08,50.14,116390.0,39.6979,39.7534,39.6662,39.7138,116390.0
2018-12-21 15:10:00,50.13,50.14,49.82,49.85,178711.0,39.7058,39.7138,39.4603,39.4841,178711.0
2018-12-21 15:20:00,49.86,49.92,49.73,49.73,306766.0,39.492,39.5395,39.389,39.389,306766.0
2018-12-21 15:30:00,49.73,49.85,49.63,49.65,252227.0,39.389,39.4841,39.3098,39.3256,252227.0
2018-12-21 15:40:00,49.65,50.05,49.64,49.94,536128.0,39.3256,39.6425,39.3177,39.5553,536128.0
2018-12-21 15:50:00,49.93,49.97,49.77,49.81,619187.0,39.5474,39.5791,39.4207,39.4524,619187.0
2018-12-24 09:30:00,49.46,49.69,49.19,49.34,255597.0,39.1752,39.3573,38.9613,39.0801,255597.0
2018-12-24 09:40:00,49.33,49.43,49.19,49.22,177736.0,39.0722,39.1514,38.9613,38.9851,177736.0
2018-12-24 09:50:00,49.22,49.25,49.04,49.16,109273.0,38.9851,39.0088,38.8425,38.9375,109273.0
2018-12-24 10:00:00,49.16,49.22,48.92,48.94,233130.0,38.9375,38.9851,38.7474,38.7633,233130.0
2018-12-24 10:10:00,48.93,49.23,48.88,49.14,135344.0,38.7554,38.993,38.7158,38.9217,135344.0
2018-12-24 10:20:00,49.15,49.33,49.09,49.27,173060.0,38.9296,39.0722,38.8821,39.0247,173060.0
2018-12-24 10:30:00,49.28,49.42,49.23,49.4,168216.0,39.0326,39.1435,38.993,39.1276,168216.0
2018-12-24 10:40:00,49.41,49.6,49.37,49.46,187109.0,39.1356,39.286,39.1039,39.1752,187109.0
2018-12-24 10:50:00,49.46,49.46,49.15,49.25,114761.0,39.1752,39.1752,38.9296,39.0088,114761.0
2018-12-24 11:00:00,49.25,49.29,48.95,49.05,211201.0,39.0088,39.0405,38.7712,38.8504,211201.0
2018-12-24 11:10:00,49.05,49.19,49.02,49.16,248465.0,38.8504,38.9613,38.8266,38.9375,248465.0
2018-12-24 11:20:00,49.16,49.25,49.1,49.17,294759.0,38.9375,39.0088,38.89,38.9455,294759.0
2018-12-24 11:30:00,49.16,49.3,49.1,49.23,230033.0,38.9375,39.0484,38.89,38.993,230033.0
2018-12-24 11:40:00,49.23,49.3,49.04,49.13,154168.0,38.993,39.0484,38.8425,38.9138,154168.0
2018-12-24 11:50:00,49.13,49.3,49.1,49.23,219295.0,38.9138,39.0484,38.89,38.993,219295.0
2018-12-24 12:00:00,49.24,49.37,49.22,49.24,175722.0,39.0009,39.1039,38.9851,39.0009,175722.0
2018-12-24 12:10:00,49.24,49.33,49.14,49.18,173880.0,39.0009,39.0722,38.9217,38.9534,173880.0
2018-12-24 12:20:00,49.17,49.21,48.95,49.03,204947.0,38.9455,38.9771,38.7712,38.8346,204947.0
2018-12-24 12:30:00,49.02,49.17,48.86,48.91,177602.0,38.8266,38.9455,38.6999,38.7395,177602.0
2018-12-24 12:40:00,48.91,48.95,48.75,48.84,328940.0,38.7395,38.7712,38.6128,38.6841,328940.0
2018-12-24 12:50:00,48.84,48.94,48.78,48.81,654101.0,38.6841,38.7633,38.6366,38.6603,654101.0
2018-12-26 09:30:00,48.81,48.89,48.6,48.68,189305.0,38.6603,38.7237,38.494,38.5573,189305.0
2018-12-26 09:40:00,48.68,48.83,48.55,48.82,150473.0,38.5573,38.6762,38.4544,38.6682,150473.0
2018-12-26 09:50:00,48.83,48.83,48.46,48.48,123756.0,38.6762,38.6762,38.3831,38.3989,123756.0
2018-12-26 10:00:00,48.47,48.5,48.16,48.26,115147.0,38.391,38.4148,38.1455,38.2247,115147.0
2018-12-26 10:10:00,48.26,48.29,48.11,48.18,164751.0,38.2247,38.2484,38.1059,38.1613,164751.0
2018-12-26 10:20:00,48.18,48.36,48.17,48.24,165593.0,38.1613,38.3039,38.1534,38.2088,165593.0
2018-12-26 10:30:00,48.23,48.26,48.04,48.08,119129.0,38.2009,38.2247,38.0504,38.0821,119129.0
2018-12-26 10:40:00,48.09,48.13,47.97,48.12,174816.0,38.09,38.1217,37.995,38.1138,174816.0
2018-12-26 10:50:00,48.12,48.23,47.89,48.05,140328.0,38.1138,38.2009,37.9316,38.0584,140328.0
2018-12-26 11:00:00,48.05,48.31,48.04,48.13,252421.0,38.0584,38.2643,38.0504,38.1217,252421.0
2018-12-26 11:10:00,48.14,48.44,48.14,48.34,117191.0,38.1296,38.3673,38.1296,38.2881,117191.0
2018-12-26 11:20:00,48.35,48.53,48.28,48.49,128156.0,38.296,38.4385,38.2405,38.4069,128156.0
2018-12-26 11:30:00,48.51,48.63,48.42,48.63,70288.0,38.4227,38.5177,38.3514,38.5177,70288.0
2018-12-26 11:40:00,48.63,48.77,48.59,48.76,95022.0,38.5177,38.6286,38.4861,38.6207,95022.0
2018-12-26 11:50:00,48.76,48.93,48.65,48.93,107260.0,38.6207,38.7554,38.5336,38.7554,107260.0
2018-12-26 12:00:00,48.93,49.09,48.83,49.07,117755.0,38.7554,38.8821,38.6762,38.8663,117755.0
2018-12-26 12:10:00,49.07,49.2,48.93,49.0,106032.0,38.8663,38.9692,38.7554,38.8108,106032.0
2018-12-26 12:20:00,49.0,49.11,48.79,48.8,120605.0,38.8108,38.8979,38.6445,38.6524,120605.0
2018-12-26 12:30:00,48.81,48.98,48.77,48.91,98707.0,38.6603,38.795,38.6286,38.7395,98707.0
2018-12-26 12:40:00,48.93,49.12,48.91,49.0,84253.0,38.7554,38.9059,38.7395,38.8108,84253.0
2018-12-26 12:50:00,49.01,49.1,48.97,49.02,62995.0,38.8187,38.89,38.787,38.8266,62995.0
2018-12-26 13:00:00,49.03,49.06,48.89,48.97,85574.0,38.8346,38.8583,38.7237,38.787,85574.0
2018-12-26 13:10:00,48.98,49.01,48.58,48.59,119289.0,38.795,38.8187,38.4781,38.4861,119289.0
2018-12-26 13:20:00,48.59,48.79,48.57,48.72,244012.0,38.4861,38.6445,38.4702,38.589,244012.0
2018-12-26 13:30:00,48.73,48.93,48.73,48.91,272773.0,38.597,38.7554,38.597,38.7395,272773.0
2018-12-26 13:40:00,48.91,49.2,48.91,49.12,257410.0,38.7395,38.9692,38.7395,38.9059,257410.0
2018-12-26 13:50:00,49.11,49.32,49.09,49.3,97186.0,38.8979,39.0643,38.8821,39.0484,97186.0
2018-12-26 14:00:00,49.3,49.32,49.02,49.04,111237.0,39.0484,39.0643,38.8266,38.8425,111237.0
2018-12-26 14:10:00,49.03,49.15,48.86,48.87,145728.0,38.8346,38.9296,38.6999,38.7078,145728.0
2018-12-26 14:20:00,48.87,48.92,48.79,48.86,95376.0,38.7078,38.7474,38.6445,38.6999,95376.0
2018-12-26 14:30:00,48.86,49.02,48.86,48.98,83194.0,38.6999,38.8266,38.6999,38.795,83194.0
2018-12-26 14:40:00,48.98,49.02,48.87,48.91,85886.0,38.795,38.8266,38.7078,38.7395,85886.0
2018-12-26 14:50:00,48.91,49.16,48.9,49.15,92073.0,38.7395,38.9375,38.7316,38.9296,92073.0
2018-12-26 15:00:00,49.14,49.25,49.08,49.19,92376.0,38.9217,39.0088,38.8742,38.9613,92376.0
2018-12-26 15:10:00,49.18,49.29,49.15,49.22,107083.0,38.9534,39.0405,38.9296,38.9851,107083.0
2018-12-26 15:20:00,49.22,49.38,49.2,49.34,170802.0,38.9851,39.1118,38.9692,39.0801,170802.0
2018-12-26 15:30:00,49.35,49.66,49.32,49.65,224600.0,39.088,39.3336,39.0643,39.3256,224600.0
2018-12-26 15:40:00,49.65,49.96,49.62,49.76,319119.0,39.3256,39.5712,39.3019,39.4128,319119.0
2018-12-26 15:50:00,49.75,50.1,49.75,50.05,681741.0,39.4049,39.6821,39.4049,39.6425,681741.0
2018-12-27 09:30:00,49.64,49.81,49.03,49.08,232671.0,39.3177,39.4524,38.8346,38.8742,232671.0
2018-12-27 09:40:00,49.06,49.09,48.71,48.81,108670.0,38.8583,38.8821,38.5811,38.6603,108670.0
2018-12-27 09:50:00,48.79,48.92,48.75,48.88,255723.0,38.6445,38.7474,38.6128,38.7158,255723.0
2018-12-27 10:00:00,48.88,49.08,48.77,48.88,126931.0,38.7158,38.8742,38.6286,38.7158,126931.0
2018-12-27 10:10:00,48.87,49.01,48.82,48.86,117807.0,38.7078,38.8187,38.6682,38.6999,117807.0
2018-12-27 10:20:00,48.87,49.0,48.86,48.95,88911.0,38.7078,38.8108,38.6999,38.7712,88911.0
2018-12-27 10:30:00,48.96,49.02,48.85,48.91,93871.0,38.7791,38.8266,38.692,38.7395,93871.0
2018-12-27 10:40:00,48.91,49.16,48.85,49.06,112199.0,38.7395,38.9375,38.692,38.8583,112199.0
2018-12-27 10:50:00,49.04,49.11,48.96,49.06,175885.0,38.8425,38.8979,38.7791,38.8583,175885.0
2018-12-27 11:00:00,49.06,49.1,48.94,49.03,125011.0,38.8583,38.89,38.7633,38.8346,125011.0
2018-12-27 11:10:00,49.02,49.13,48.98,49.11,87849.0,38.8266,38.9138,38.795,38.8979,87849.0
2018-12-27 11:20:00,49.1,49.28,49.01,49.28,107053.0,38.89,39.0326,38.8187,39.0326,107053.0
2018-12-27 11:30:00,49.28,49.46,49.25,49.34,160500.0,39.0326,39.1752,39.0088,39.0801,160500.0
2018-12-27 11:40:00,49.33,49.35,49.18,49.22,90159.0,39.0722,39.088,38.9534,38.9851,90159.0
2018-12-27 11:50:00,49.22,49.42,49.21,49.4,55204.0,38.9851,39.1435,38.9771,39.1276,55204.0
2018-12-27 12:00:00,49.38,49.4,49.19,49.2,75928.0,39.1118,39.1276,38.9613,38.9692,75928.0
2018-12-27 12:10:00,49.21,49.27,49.14,49.24,67843.0,38.9771,39.0247,38.9217,39.0009,67843.0
2018-12-27 12:20:00,49.24,49.32,48.97,49.05,93484.0,39.0009,39.0643,38.787,38.8504,93484.0
2018-12-27 12:30:00,49.05,49.1,48.94,49.05,90170.0,38.8504,38.89,38.7633,38.8504,90170.0
2018-12-27 12:40:00,49.04,49.1,48.98,49.04,79729.0,38.8425,38.89,38.795,38.8425,79729.0
2018-12-27 12:50:00,49.03,49.15,49.0,49.11,67471.0,38.8346,38.9296,38.8108,38.8979,67471.0
2018-12-27 13:00:00,49.12,49.16,48.99,49.1,123173.0,38.9059,38.9375,38.8029,38.89,123173.0
2018-12-27 13:10:00,49.1,49.14,49.0,49.01,70189.0,38.89,38.9217,38.8108,38.8187,70189.0
2018-12-27 13:20:00,49.01,49.07,48.96,48.97,63839.0,38.8187,38.8663,38.7791,38.787,63839.0
2018-12-27 13:30:00,48.96,49.1,48.96,49.05,109134.0,38.7791,38.89,38.7791,38.8504,109134.0
2018-12-27 13:40:00,49.05,49.11,48.99,49.06,386778.0,38.8504,38.8979,38.8029,38.8583,386778.0
2018-12-27 13:50:00,49.05,49.1,48.93,49.05,288987.0,38.8504,38.89,38.7554,38.8504,288987.0
2018-12-27 14:00:00,49.05,49.13,48.89,48.9,186782.0,38.8504,38.9138,38.7237,38.7316,186782.0
2018-12-27 14:10:00,48.89,48.91,48.8,48.87,167035.0,38.7237,38.7395,38.6524,38.7078,167035.0
2018-12-27 14:20:00,48.87,48.92,48.8,48.87,135372.0,38.7078,38.7474,38.6524,38.7078,135372.0
2018-12-27 14:30:00,48.87,48.89,48.75,48.86,121510.0,38.7078,38.7237,38.6128,38.6999,121510.0
2018-12-27 14:40:00,48.86,49.14,48.85,49.06,124772.0,38.6999,38.9217,38.692,38.8583,124772.0
2018-12-27 14:50:00,49.06,49.3,49.05,49.29,85424.0,38.8583,39.0484,38.8504,39.0405,85424.0
2018-12-27 15:00:00,49.3,49.31,49.1,49.21,134756.0,39.0484,39.0563,38.89,38.9771,134756.0
2018-12-27 15:10:00,49.21,49.42,49.16,49.32,143740.0,38.9771,39.1435,38.9375,39.0643,143740.0
2018-12-27 15:20:00,49.32,49.71,49.32,49.69,182153.0,39.0643,39.3732,39.0643,39.3573,182153.0
2018-12-27 15:30:00,49.69,49.94,49.58,49.91,372500.0,39.3573,39.5553,39.2702,39.5316,372500.0
2018-12-27 15:40:00,49.92,50.33,49.9,50.2,272438.0,39.5395,39.8642,39.5237,39.7613,272438.0
2018-12-27 15:50:00,50.19,50.39,49.96,50.39,664796.0,39.7534,39.9118,39.5712,39.9118,664796.0
2018-12-28 09:30:00,50.61,50.97,50.5,50.92,227930.0,40.086,40.3712,39.9989,40.3316,227930.0
2018-12-28 09:40:00,50.92,51.14,50.91,50.98,159167.0,40.3316,40.5058,40.3236,40.3791,159167.0
2018-12-28 09:50:00,50.99,51.19,50.96,51.18,189440.0,40.387,40.5454,40.3632,40.5375,189440.0
2018-12-28 10:00:00,51.19,51.24,51.03,51.07,140385.0,40.5454,40.585,40.4187,40.4504,140385.0
2018-12-28 10:10:00,51.06,51.2,51.05,51.2,148077.0,40.4424,40.5533,40.4345,40.5533,148077.0
2018-12-28 10:20:00,51.19,51.34,51.08,51.1,186314.0,40.5454,40.6642,40.4583,40.4741,186314.0
2018-12-28 10:30:00,51.11,51.14,50.92,50.98,258713.0,40.482,40.5058,40.3316,40.3791,258713.0
2018-12-28 10:40:00,50.98,51.06,50.8,50.96,153184.0,40.3791,40.4424,40.2365,40.3632,153184.0
2018-12-28 10:50:00,50.96,51.07,50.85,50.87,168403.0,40.3632,40.4504,40.2761,40.292,168403.0
2018-12-28 11:00:00,50.87,50.92,50.74,50.85,175890.0,40.292,40.3316,40.189,40.2761,175890.0
2018-12-28 11:10:00,50.84,51.05,50.78,51.01,251921.0,40.2682,40.4345,40.2207,40.4028,251921.0
2018-12-28 11:20:00,51.0,51.18,50.91,51.16,216944.0,40.3949,40.5375,40.3236,40.5217,216944.0
2018-12-28 11:30:00,51.17,51.24,51.04,51.18,170950.0,40.5296,40.585,40.4266,40.5375,170950.0
2018-12-28 11:40:00,51.18,51.21,51.04,51.11,98752.0,40.5375,40.5613,40.4266,40.482,98752.0
2018-12-28 11:50:00,51.1,51.33,51.07,51.29,113675.0,40.4741,40.6563,40.4504,40.6246,113675.0
2018-12-28 12:00:00,51.29,51.32,51.18,51.31,132283.0,40.6246,40.6484,40.5375,40.6405,132283.0
2018-12-28 12:10:00,51.31,51.31,51.06,51.1,115151.0,40.6405,40.6405,40.4424,40.4741,115151.0
2018-12-28 12:20:00,51.1,51.31,51.1,51.3,155471.0,40.4741,40.6405,40.4741,40.6325,155471.0
2018-12-28 12:30:00,51.3,51.44,51.24,51.44,246075.0,40.6325,40.7434,40.585,40.7434,246075.0
2018-12-28 12:40:00,51.44,51.47,51.29,51.31,121806.0,40.7434,40.7672,40.6246,40.6405,121806.0
2018-12-28 12:50:00,51.33,51.38,51.24,51.27,87676.0,40.6563,40.6959,40.585,40.6088,87676.0
2018-12-28 13:00:00,51.27,51.34,51.25,51.33,111171.0,40.6088,40.6642,40.5929,40.6563,111171.0
2018-12-28 13:10:00,51.33,51.38,51.3,51.3,61622.0,40.6563,40.6959,40.6325,40.6325,61622.0
2018-12-28 13:20:00,51.31,51.32,51.22,51.25,83025.0,40.6405,40.6484,40.5692,40.5929,83025.0
2018-12-28 13:30:00,51.26,51.27,51.14,51.23,105482.0,40.6009,40.6088,40.5058,40.5771,105482.0
2018-12-28 13:40:00,51.23,51.35,51.19,51.34,107065.0,40.5771,40.6721,40.5454,40.6642,107065.0
2018-12-28 13:50:00,51.34,51.43,51.31,51.39,95412.0,40.6642,40.7355,40.6405,40.7038,95412.0
2018-12-28 14:00:00,51.39,51.58,51.39,51.56,130478.0,40.7038,40.8543,40.7038,40.8385,130478.0
2018-12-28 14:10:00,51.56,51.69,51.52,51.56,107433.0,40.8385,40.9414,40.8068,40.8385,107433.0
2018-12-28 14:20:00,51.56,51.61,51.44,51.45,121243.0,40.8385,40.8781,40.7434,40.7513,121243.0
2018-12-28 14:30:00,51.45,51.64,51.39,51.63,127497.0,40.7513,40.9018,40.7038,40.8939,127497.0
2018-12-28 14:40:00,51.63,51.7,51.51,51.59,173380.0,40.8939,40.9494,40.7989,40.8622,173380.0
2018-12-28 14:50:00,51.58,51.69,51.56,51.64,122242.0,40.8543,40.9414,40.8385,40.9018,122242.0
2018-12-28 15:00:00,51.65,51.68,51.29,51.36,147187.0,40.9098,40.9335,40.6246,40.6801,147187.0
2018-12-28 15:10:00,51.35,51.43,51.22,51.26,111994.0,40.6721,40.7355,40.5692,40.6009,111994.0
2018-12-28 15:20:00,51.25,51.26,50.94,51.06,171069.0,40.5929,40.6009,40.3474,40.4424,171069.0
2018-12-28 15:30:00,51.06,51.09,50.86,50.87,229916.0,40.4424,40.4662,40.284,40.292,229916.0
2018-12-28 15:40:00,50.87,50.99,50.83,50.99,337373.0,40.292,40.387,40.2603,40.387,337373.0
2018-12-28 15:50:00,51.0,51.05,50.83,50.95,536417.0,40.3949,40.4345,40.2603,40.3553,536417.0
2018-12-31 09:30:00,51.07,51.58,51.03,51.47,193512.0,40.4504,40.8543,40.4187,40.7672,193512.0
2018-12-31 09:40:00,51.45,51.71,51.36,51.57,99171.0,40.7513,40.9573,40.6801,40.8464,99171.0
2018-12-31 09:50:00,51.58,51.58,51.48,51.55,107974.0,40.8543,40.8543,40.7751,40.8306,107974.0
2018-12-31 10:00:00,51.56,51.8,51.56,51.77,188328.0,40.8385,41.0286,40.8385,41.0048,188328.0
2018-12-31 10:10:00,51.76,51.77,51.63,51.66,72868.0,40.9969,41.0048,40.8939,40.9177,72868.0
2018-12-31 10:20:00,51.66,51.72,51.56,51.65,90881.0,40.9177,40.9652,40.8385,40.9098,90881.0
2018-12-31 10:30:00,51.65,51.65,51.47,51.54,100243.0,40.9098,40.9098,40.7672,40.8226,100243.0
2018-12-31 10:40:00,51.53,51.56,51.48,51.52,72554.0,40.8147,40.8385,40.7751,40.8068,72554.0
2018-12-31 10:50:00,51.51,51.52,51.45,51.51,211947.0,40.7989,40.8068,40.7513,40.7989,211947.0
2018-12-31 11:00:00,51.51,51.55,51.48,51.52,102988.0,40.7989,40.8306,40.7751,40.8068,102988.0
2018-12-31 11:10:00,51.51,51.57,51.45,51.55,133607.0,40.7989,40.8464,40.7513,40.8306,133607.0
2018-12-31 11:20:00,51.56,51.63,51.45,51.57,114119.0,40.8385,40.8939,40.7513,40.8464,114119.0
2018-12-31 11:30:00,51.56,51.58,51.43,51.53,150196.0,40.8385,40.8543,40.7355,40.8147,150196.0
2018-12-31 11:40:00,51.52,51.56,51.45,51.56,95734.0,40.8068,40.8385,40.7513,40.8385,95734.0
2018-12-31 11:50:00,51.56,51.65,51.49,51.64,101379.0,40.8385,40.9098,40.783,40.9018,101379.0
2018-12-31 12:00:00,51.65,51.71,51.6,51.64,205589.0,40.9098,40.9573,40.8702,40.9018,205589.0
2018-12-31 12:10:00,51.64,51.65,51.55,51.61,54160.0,40.9018,40.9098,40.8306,40.8781,54160.0
2018-12-31 12:20:00,51.61,51.68,51.61,51.67,73591.0,40.8781,40.9335,40.8781,40.9256,73591.0
2018-12-31 12:30:00,51.68,51.87,51.67,51.85,107667.0,40.9335,41.084,40.9256,41.0682,107667.0
2018-12-31 12:40:00,51.85,51.94,51.8,51.93,132007.0,41.0682,41.1395,41.0286,41.1315,132007.0
2018-12-31 12:50:00,51.93,51.94,51.81,51.85,68263.0,41.1315,41.1395,41.0365,41.0682,68263.0
2018-12-31 13:00:00,51.86,51.89,51.78,51.88,78793.0,41.0761,41.0999,41.0127,41.0919,78793.0
2018-12-31 13:10:00,51.87,51.92,51.82,51.83,97291.0,41.084,41.1236,41.0444,41.0523,97291.0
2018-12-31 13:20:00,51.83,52.0,51.82,52.0,138191.0,41.0523,41.187,41.0444,41.187,138191.0
2018-12-31 13:30:00,52.0,52.01,51.84,51.84,107807.0,41.187,41.1949,41.0603,41.0603,107807.0
2018-12-31 13:40:00,51.84,51.85,51.52,51.53,187868.0,41.0603,41.0682,40.8068,40.8147,187868.0
2018-12-31 13:50:00,51.52,51.61,51.49,51.5,106964.0,40.8068,40.8781,40.783,40.791,106964.0
2018-12-31 14:00:00,51.5,51.51,51.37,51.43,107912.0,40.791,40.7989,40.688,40.7355,107912.0
2018-12-31 14:10:00,51.42,51.43,51.32,51.41,80970.0,40.7276,40.7355,40.6484,40.7197,80970.0
2018-12-31 14:20:00,51.42,51.43,51.19,51.27,108487.0,40.7276,40.7355,40.5454,40.6088,108487.0
2018-12-31 14:30:00,51.26,51.3,51.19,51.29,80638.0,40.6009,40.6325,40.5454,40.6246,80638.0
2018-12-31 14:40:00,51.28,51.4,51.25,51.39,75918.0,40.6167,40.7117,40.5929,40.7038,75918.0
2018-12-31 14:50:00,51.39,51.5,51.37,51.43,95686.0,40.7038,40.791,40.688,40.7355,95686.0
2018-12-31 15:00:00,51.42,51.56,51.4,51.48,117546.0,40.7276,40.8385,40.7117,40.7751,117546.0
2018-12-31 15:10:00,51.47,51.56,51.45,51.55,125388.0,40.7672,40.8385,40.7513,40.8306,125388.0
2018-12-31 15:20:00,51.55,51.67,51.49,51.6,173068.0,40.8306,40.9256,40.783,40.8702,173068.0
2018-12-31 15:30:00,51.61,51.7,51.56,51.62,162035.0,40.8781,40.9494,40.8385,40.886,162035.0
2018-12-31 15:40:00,51.61,51.74,51.5,51.53,213721.0,40.8781,40.981,40.791,40.8147,213721.0
2018-12-31 15:50:00,51.54,51.97,51.53,51.97,1228564.0,40.8226,41.1632,40.8147,41.1632,1228564.0
2019-01-02 09:30:00,51.34,51.98,51.34,51.96,351074.0,40.6642,41.1711,40.6642,41.1553,351074.0
2019-01-02 09:40:00,51.95,52.18,51.88,52.01,315100.0,41.1474,41.3296,41.0919,41.1949,315100.0
2019-01-02 09:50:00,52.01,52.22,52.0,52.06,241310.0,41.1949,41.3612,41.187,41.2345,241310.0
2019-01-02 10:00:00,52.05,52.34,51.97,52.29,208691.0,41.2266,41.4563,41.1632,41.4167,208691.0
2019-01-02 10:10:00,52.29,52.32,52.01,52.03,187301.0,41.4167,41.4404,41.1949,41.2107,187301.0
2019-01-02 10:20:00,52.03,52.11,51.94,52.0,190252.0,41.2107,41.2741,41.1395,41.187,190252.0
2019-01-02 10:30:00,52.01,52.1,51.74,51.78,150503.0,41.1949,41.2662,40.981,41.0127,150503.0
2019-01-02 10:40:00,51.79,52.04,51.79,51.92,197903.0,41.0206,41.2187,41.0206,41.1236,197903.0
2019-01-02 10:50:00,51.91,52.11,51.87,52.07,114662.0,41.1157,41.2741,41.084,41.2424,114662.0
2019-01-02 11:00:00,52.07,52.32,52.04,52.27,136071.0,41.2424,41.4404,41.2187,41.4008,136071.0
2019-01-02 11:10:00,52.26,52.48,52.24,52.48,190616.0,41.3929,41.5672,41.3771,41.5672,190616.0
2019-01-02 11:20:00,52.49,52.54,52.34,52.34,163528.0,41.5751,41.6147,41.4563,41.4563,163528.0
2019-01-02 11:30:00,52.35,52.35,52.22,52.29,248996.0,41.4642,41.4642,41.3612,41.4167,248996.0
2019-01-02 11:40:00,52.29,52.53,52.29,52.52,133428.0,41.4167,41.6068,41.4167,41.5988,133428.0
2019-01-02 11:50:00,52.52,52.53,52.28,52.28,132695.0,41.5988,41.6068,41.4088,41.4088,132695.0
2019-01-02 12:00:00,52.29,52.33,52.18,52.24,187201.0,41.4167,41.4484,41.3296,41.3771,187201.0
2019-01-02 12:10:00,52.23,52.37,52.22,52.37,107508.0,41.3692,41.48,41.3612,41.48,107508.0
2019-01-02 12:20:00,52.38,52.4,52.27,52.31,98464.0,41.488,41.5038,41.4008,41.4325,98464.0
2019-01-02 12:30:00,52.31,52.67,52.31,52.66,103373.0,41.4325,41.7177,41.4325,41.7097,103373.0
2019-01-02 12:40:00,52.66,52.68,52.58,52.62,75705.0,41.7097,41.7256,41.6464,41.6781,75705.0
2019-01-02 12:50:00,52.62,52.72,52.62,52.66,107582.0,41.6781,41.7573,41.6781,41.7097,107582.0
2019-01-02 13:00:00,52.66,52.83,52.63,52.83,112944.0,41.7097,41.8444,41.686,41.8444,112944.0
2019-01-02 13:10:00,52.84,52.84,52.71,52.75,84955.0,41.8523,41.8523,41.7493,41.781,84955.0
2019-01-02 13:20:00,52.75,52.83,52.71,52.72,152320.0,41.781,41.8444,41.7493,41.7573,152320.0
2019-01-02 13:30:00,52.72,52.83,52.66,52.71,144411.0,41.7573,41.8444,41.7097,41.7493,144411.0
2019-01-02 13:40:00,52.71,52.81,52.69,52.72,97798.0,41.7493,41.8285,41.7335,41.7573,97798.0
2019-01-02 13:50:00,52.72,52.84,52.65,52.83,109001.0,41.7573,41.8523,41.7018,41.8444,109001.0
2019-01-02 14:00:00,52.82,52.82,52.56,52.61,118587.0,41.8365,41.8365,41.6305,41.6701,118587.0
2019-01-02 14:10:00,52.61,52.62,52.49,52.58,97636.0,41.6701,41.6781,41.5751,41.6464,97636.0
2019-01-02 14:20:00,52.58,52.66,52.53,52.54,114214.0,41.6464,41.7097,41.6068,41.6147,114214.0
2019-01-02 14:30:00,52.54,52.81,52.53,52.61,121838.0,41.6147,41.8285,41.6068,41.6701,121838.0
2019-01-02 14:40:00,52.62,52.63,52.49,52.54,126840.0,41.6781,41.686,41.5751,41.6147,126840.0
2019-01-02 14:50:00,52.54,52.54,52.3,52.3,124358.0,41.6147,41.6147,41.4246,41.4246,124358.0
2019-01-02 15:00:00,52.3,52.46,52.27,52.34,140923.0,41.4246,41.5513,41.4008,41.4563,140923.0
2019-01-02 15:10:00,52.34,52.41,52.25,52.26,127064.0,41.4563,41.5117,41.385,41.3929,127064.0
2019-01-02 15:20:00,52.26,52.45,52.23,52.38,246519.0,41.3929,41.5434,41.3692,41.488,246519.0
2019-01-02 15:30:00,52.37,52.39,52.23,52.26,206169.0,41.48,41.4959,41.3692,41.3929,206169.0
2019-01-02 15:40:00,52.26,52.38,52.22,52.36,207906.0,41.3929,41.488,41.3612,41.4721,207906.0
2019-01-02 15:50:00,52.35,52.5,52.34,52.43,441391.0,41.4642,41.583,41.4563,41.5276,441391.0
2019-01-03 09:30:00,46.92,47.62,45.3,46.01,6170645.0,37.501,38.0605,36.2062,36.7737,6170645.0
2019-01-03 09:40:00,46.01,46.26,45.1,45.11,3770257.0,36.7737,36.9735,36.0464,36.0544,3770257.0
2019-01-03 09:50:00,45.11,45.68,44.72,45.61,3814535.0,36.0544,36.51,35.7427,36.454,3814535.0
2019-01-03 10:00:00,45.61,45.61,44.5,44.51,3446526.0,36.454,36.454,35.5668,35.5748,3446526.0
2019-01-03 10:10:00,44.5,44.89,44.3,44.62,2372820.0,35.5668,35.8785,35.407,35.6627,2372820.0
2019-01-03 10:20:00,44.62,45.2,44.6,44.82,3036949.0,35.6627,36.1263,35.6468,35.8226,3036949.0
2019-01-03 10:30:00,44.82,45.66,44.66,45.22,3243502.0,35.8226,36.494,35.6947,36.1423,3243502.0
2019-01-03 10:40:00,45.21,45.41,45.0,45.2,1636787.0,36.1343,36.2942,35.9665,36.1263,1636787.0
2019-01-03 10:50:00,45.2,45.61,45.1,45.57,1600120.0,36.1263,36.454,36.0464,36.422,1600120.0
2019-01-03 11:00:00,45.57,45.88,45.5,45.56,1581504.0,36.422,36.6698,36.3661,36.414,1581504.0
2019-01-03 11:10:00,45.55,45.69,45.33,45.47,1257240.0,36.406,36.5179,36.2302,36.3421,1257240.0
2019-01-03 11:20:00,45.47,45.96,45.43,45.71,1594751.0,36.3421,36.7337,36.3101,36.5339,1594751.0
2019-01-03 11:30:00,45.71,45.9,45.68,45.81,851267.0,36.5339,36.6858,36.51,36.6139,851267.0
2019-01-03 11:40:00,45.81,46.25,45.8,46.2,1624205.0,36.6139,36.9655,36.6059,36.9256,1624205.0
2019-01-03 11:50:00,46.21,46.35,45.8,45.98,1032660.0,36.9336,37.0455,36.6059,36.7497,1032660.0
2019-01-03 12:00:00,45.98,45.98,45.37,45.39,1202269.0,36.7497,36.7497,36.2622,36.2782,1202269.0
2019-01-03 12:10:00,45.39,45.5,45.3,45.46,947935.0,36.2782,36.3661,36.2062,36.3341,947935.0
2019-01-03 12:20:00,45.45,45.47,45.11,45.15,1079406.0,36.3261,36.3421,36.0544,36.0863,1079406.0
2019-01-03 12:30:00,45.15,45.22,45.01,45.14,850868.0,36.0863,36.1423,35.9745,36.0784,850868.0
2019-01-03 12:40:00,45.14,45.42,45.13,45.14,939585.0,36.0784,36.3021,36.0704,36.0784,939585.0
2019-01-03 12:50:00,45.13,45.36,45.13,45.18,809731.0,36.0704,36.2542,36.0704,36.1103,809731.0
2019-01-03 13:00:00,45.18,45.19,45.0,45.02,724400.0,36.1103,36.1183,35.9665,35.9824,724400.0
2019-01-03 13:10:00,45.02,45.1,44.67,44.76,1295959.0,35.9824,36.0464,35.7027,35.7746,1295959.0
2019-01-03 13:20:00,44.77,44.98,44.65,44.72,1107725.0,35.7826,35.9505,35.6867,35.7427,1107725.0
2019-01-03 13:30:00,44.71,44.81,44.6,44.75,1014469.0,35.7347,35.8146,35.6468,35.7666,1014469.0
2019-01-03 13:40:00,44.74,44.85,44.62,44.66,1058796.0,35.7587,35.8466,35.6627,35.6947,1058796.0
2019-01-03 13:50:00,44.66,44.71,44.6,44.61,882941.0,35.6947,35.7347,35.6468,35.6547,882941.0
2019-01-03 14:00:00,44.61,44.67,44.44,44.46,1110303.0,35.6547,35.7027,35.5189,35.5349,1110303.0
2019-01-03 14:10:00,44.45,44.54,44.31,44.39,865778.0,35.5269,35.5988,35.415,35.4789,865778.0
2019-01-03 14:20:00,44.38,44.62,44.33,44.51,1176914.0,35.4709,35.6627,35.431,35.5748,1176914.0
2019-01-03 14:30:00,44.52,44.84,44.51,44.84,1091744.0,35.5828,35.8386,35.5748,35.8386,1091744.0
2019-01-03 14:40:00,44.83,44.84,44.61,44.62,945027.0,35.8306,35.8386,35.6547,35.6627,945027.0
2019-01-03 14:50:00,44.62,44.82,44.59,44.78,862778.0,35.6627,35.8226,35.6388,35.7906,862778.0
2019-01-03 15:00:00,44.78,45.1,44.74,44.86,1266035.0,35.7906,36.0464,35.7587,35.8546,1266035.0
2019-01-03 15:10:00,44.85,44.95,44.73,44.88,1284155.0,35.8466,35.9265,35.7507,35.8705,1284155.0
2019-01-03 15:20:00,44.89,44.9,44.51,44.6,754891.0,35.8785,35.8865,35.5748,35.6468,754891.0
2019-01-03 15:30:00,44.6,44.93,44.56,44.71,1136521.0,35.6468,35.9105,35.6148,35.7347,1136521.0
2019-01-03 15:40:00,44.7,45.17,44.69,45.05,1581514.0,35.7267,36.1023,35.7187,36.0064,1581514.0
2019-01-03 15:50:00,45.05,45.12,44.81,45.11,3489455.0,36.0064,36.0624,35.8146,36.0544,3489455.0
2019-01-04 09:30:00,45.88,46.88,45.86,46.79,2412343.0,36.6698,37.4691,36.6538,37.3971,2412343.0
2019-01-04 09:40:00,46.79,47.16,46.3,46.34,2535658.0,37.3971,37.6928,37.0055,37.0375,2535658.0
2019-01-04 09:50:00,46.35,46.61,46.25,46.29,2087989.0,37.0455,37.2533,36.9655,36.9975,2087989.0
2019-01-04 10:00:00,46.29,46.74,46.28,46.51,1336393.0,36.9975,37.3572,36.9895,37.1733,1336393.0
2019-01-04 10:10:00,46.5,46.7,46.01,46.01,1415379.0,37.1653,37.3252,36.7737,36.7737,1415379.0
2019-01-04 10:20:00,46.02,46.63,46.01,46.54,837360.0,36.7817,37.2692,36.7737,37.1973,837360.0
2019-01-04 10:30:00,46.54,46.8,46.53,46.77,1031490.0,37.1973,37.4051,37.1893,37.3811,1031490.0
2019-01-04 10:40:00,46.78,47.02,46.69,46.91,1235143.0,37.3891,37.581,37.3172,37.493,1235143.0
2019-01-04 10:50:00,46.91,47.07,46.91,47.0,855223.0,37.493,37.6209,37.493,37.565,855223.0
2019-01-04 11:00:00,46.99,47.29,46.99,47.18,1269458.0,37.557,37.7968,37.557,37.7088,1269458.0
2019-01-04 11:10:00,47.18,47.29,47.01,47.13,763530.0,37.7088,37.7968,37.573,37.6689,763530.0
2019-01-04 11:20:00,47.1,47.21,46.84,46.89,514369.0,37.6449,37.7328,37.4371,37.4771,514369.0
2019-01-04 11:30:00,46.89,47.01,46.78,46.99,560489.0,37.4771,37.573,37.3891,37.557,560489.0
2019-01-04 11:40:00,46.98,47.03,46.82,46.99,572496.0,37.549,37.5889,37.4211,37.557,572496.0
2019-01-04 11:50:00,47.0,47.02,46.8,46.8,610056.0,37.565,37.581,37.4051,37.4051,610056.0
2019-01-04 12:00:00,46.8,46.85,46.56,46.69,774674.0,37.4051,37.4451,37.2133,37.3172,774674.0
2019-01-04 12:10:00,46.7,47.06,46.58,47.06,993091.0,37.3252,37.6129,37.2293,37.6129,993091.0
2019-01-04 12:20:00,47.06,47.19,46.83,46.86,563348.0,37.6129,37.7168,37.4291,37.4531,563348.0
2019-01-04 12:30:00,46.86,47.02,46.85,47.02,564833.0,37.4531,37.581,37.4451,37.581,564833.0
2019-01-04 12:40:00,47.02,47.06,46.98,47.02,482977.0,37.581,37.6129,37.549,37.581,482977.0
2019-01-04 12:50:00,47.02,47.45,47.0,47.41,630514.0,37.581,37.9246,37.565,37.8927,630514.0
2019-01-04 13:00:00,47.41,47.47,47.25,47.34,470751.0,37.8927,37.9406,37.7648,37.8367,470751.0
2019-01-04 13:10:00,47.35,47.55,47.32,47.52,511603.0,37.8447,38.0046,37.8207,37.9806,511603.0
2019-01-04 13:20:00,47.52,47.53,47.34,47.41,467973.0,37.9806,37.9886,37.8367,37.8927,467973.0
2019-01-04 13:30:00,47.41,47.45,47.18,47.18,482607.0,37.8927,37.9246,37.7088,37.7088,482607.0
2019-01-04 13:40:00,47.18,47.19,47.0,47.05,523244.0,37.7088,37.7168,37.565,37.6049,523244.0
2019-01-04 13:50:00,47.05,47.23,47.03,47.09,398430.0,37.6049,37.7488,37.5889,37.6369,398430.0
2019-01-04 14:00:00,47.09,47.15,46.96,47.0,465124.0,37.6369,37.6849,37.533,37.565,465124.0
2019-01-04 14:10:00,47.0,47.05,46.93,46.95,436334.0,37.565,37.6049,37.509,37.525,436334.0
2019-01-04 14:20:00,46.96,47.1,46.93,47.01,1991016.0,37.533,37.6449,37.509,37.573,1991016.0
2019-01-04 14:30:00,47.02,47.1,46.94,46.97,1953658.0,37.581,37.6449,37.517,37.541,1953658.0
2019-01-04 14:40:00,46.97,46.99,46.81,46.92,465137.0,37.541,37.557,37.4131,37.501,465137.0
2019-01-04 14:50:00,46.92,47.03,46.81,46.88,433189.0,37.501,37.5889,37.4131,37.4691,433189.0
2019-01-04 15:00:00,46.87,47.01,46.85,47.0,414836.0,37.4611,37.573,37.4451,37.565,414836.0
2019-01-04 15:10:00,46.99,47.26,46.99,47.23,1344336.0,37.557,37.7728,37.557,37.7488,1344336.0
2019-01-04 15:20:00,47.23,47.24,46.91,46.94,579184.0,37.7488,37.7568,37.493,37.517,579184.0
2019-01-04 15:30:00,46.93,46.96,46.8,46.8,668593.0,37.509,37.533,37.4051,37.4051,668593.0
2019-01-04 15:40:00,46.81,46.94,46.8,46.91,1010329.0,37.4131,37.517,37.4051,37.493,1010329.0
2019-01-04 15:50:00,46.9,46.91,46.65,46.89,1812310.0,37.485,37.493,37.2852,37.4771,1812310.0
2019-01-07 09:30:00,47.04,47.22,46.36,46.71,965204.0,37.5969,37.7408,37.0534,37.3332,965204.0
2019-01-07 09:40:00,46.72,47.17,46.61,46.86,916158.0,37.3412,37.7008,37.2533,37.4531,916158.0
2019-01-07 09:50:00,46.85,47.5,46.69,47.32,993409.0,37.4451,37.9646,37.3172,37.8207,993409.0
2019-01-07 10:00:00,47.31,47.93,47.18,47.83,775304.0,37.8127,38.3083,37.7088,38.2283,775304.0
2019-01-07 10:10:00,47.84,47.87,47.57,47.74,580190.0,38.2363,38.2603,38.0205,38.1564,580190.0
2019-01-07 10:20:00,47.74,47.74,47.42,47.42,456689.0,38.1564,38.1564,37.9007,37.9007,456689.0
2019-01-07 10:30:00,47.42,47.9,47.42,47.7,568151.0,37.9007,38.2843,37.9007,38.1244,568151.0
2019-01-07 10:40:00,47.7,47.87,47.69,47.73,1050054.0,38.1244,38.2603,38.1165,38.1484,1050054.0
2019-01-07 10:50:00,47.73,47.84,47.66,47.66,390526.0,38.1484,38.2363,38.0925,38.0925,390526.0
2019-01-07 11:00:00,47.66,47.8,47.63,47.69,396212.0,38.0925,38.2044,38.0685,38.1165,396212.0
2019-01-07 11:10:00,47.69,47.9,47.67,47.8,404280.0,38.1165,38.2843,38.1005,38.2044,404280.0
2019-01-07 11:20:00,47.8,48.12,47.79,48.03,411610.0,38.2044,38.4601,38.1964,38.3882,411610.0
2019-01-07 11:30:00,48.03,48.24,47.9,48.11,469400.0,38.3882,38.556,38.2843,38.4521,469400.0
2019-01-07 11:40:00,48.12,48.17,47.93,48.03,369160.0,38.4601,38.5001,38.3083,38.3882,369160.0
2019-01-07 11:50:00,48.03,48.23,47.86,48.22,456824.0,38.3882,38.5481,38.2523,38.5401,456824.0
2019-01-07 12:00:00,48.23,48.26,47.96,48.07,406680.0,38.5481,38.572,38.3323,38.4202,406680.0
2019-01-07 12:10:00,48.08,48.28,48.07,48.12,579958.0,38.4282,38.588,38.4202,38.4601,579958.0
2019-01-07 12:20:00,48.12,48.2,47.96,48.12,636653.0,38.4601,38.5241,38.3323,38.4601,636653.0
2019-01-07 12:30:00,48.13,48.2,48.01,48.17,559306.0,38.4681,38.5241,38.3722,38.5001,559306.0
2019-01-07 12:40:00,48.17,48.26,48.13,48.2,505141.0,38.5001,38.572,38.4681,38.5241,505141.0
2019-01-07 12:50:00,48.19,48.47,48.19,48.46,371865.0,38.5161,38.7399,38.5161,38.7319,371865.0
2019-01-07 13:00:00,48.45,48.55,48.36,48.54,307306.0,38.7239,38.8038,38.652,38.7958,307306.0
2019-01-07 13:10:00,48.53,48.72,48.5,48.62,396866.0,38.7878,38.9397,38.7638,38.8598,396866.0
2019-01-07 13:20:00,48.62,48.71,48.52,48.7,318687.0,38.8598,38.9317,38.7798,38.9237,318687.0
2019-01-07 13:30:00,48.7,48.74,48.51,48.7,365311.0,38.9237,38.9557,38.7718,38.9237,365311.0
2019-01-07 13:40:00,48.7,48.74,48.43,48.48,323841.0,38.9237,38.9557,38.7079,38.7479,323841.0
2019-01-07 13:50:00,48.48,48.65,48.45,48.55,232453.0,38.7479,38.8837,38.7239,38.8038,232453.0
2019-01-07 14:00:00,48.56,48.74,48.51,48.53,328222.0,38.8118,38.9557,38.7718,38.7878,328222.0
2019-01-07 14:10:00,48.52,48.56,48.36,48.44,391744.0,38.7798,38.8118,38.652,38.7159,391744.0
2019-01-07 14:20:00,48.45,48.55,48.37,48.5,349739.0,38.7239,38.8038,38.6599,38.7638,349739.0
2019-01-07 14:30:00,48.5,48.62,48.5,48.55,300878.0,38.7638,38.8598,38.7638,38.8038,300878.0
2019-01-07 14:40:00,48.55,48.57,48.44,48.51,369448.0,38.8038,38.8198,38.7159,38.7718,369448.0
2019-01-07 14:50:00,48.51,48.54,48.39,48.44,447537.0,38.7718,38.7958,38.6759,38.7159,447537.0
2019-01-07 15:00:00,48.44,48.67,48.39,48.55,474501.0,38.7159,38.8997,38.6759,38.8038,474501.0
2019-01-07 15:10:00,48.55,48.6,48.49,48.57,391128.0,38.8038,38.8438,38.7559,38.8198,391128.0
2019-01-07 15:20:00,48.58,48.59,48.45,48.45,427390.0,38.8278,38.8358,38.7239,38.7239,427390.0
2019-01-07 15:30:00,48.46,48.48,48.27,48.3,650488.0,38.7319,38.7479,38.58,38.604,650488.0
2019-01-07 15:40:00,48.3,48.41,48.24,48.37,731566.0,38.604,38.6919,38.556,38.6599,731566.0
2019-01-07 15:50:00,48.37,48.42,48.25,48.42,2138271.0,38.6599,38.6999,38.564,38.6999,2138271.0
2019-01-08 09:30:00,48.78,48.88,47.96,48.09,976913.0,38.9876,39.0676,38.3323,38.4362,976913.0
2019-01-08 09:40:00,48.1,48.11,47.47,47.5,837545.0,38.4441,38.4521,37.9406,37.9646,837545.0
2019-01-08 09:50:00,47.51,47.8,47.48,47.8,821786.0,37.9726,38.2044,37.9486,38.2044,821786.0
2019-01-08 10:00:00,47.81,48.06,47.76,47.83,381410.0,38.2124,38.4122,38.1724,38.2283,381410.0
2019-01-08 10:10:00,47.82,47.99,47.51,47.52,286075.0,38.2204,38.3562,37.9726,37.9806,286075.0
2019-01-08 10:20:00,47.52,47.57,47.36,47.52,362254.0,37.9806,38.0205,37.8527,37.9806,362254.0
2019-01-08 10:30:00,47.52,47.6,47.26,47.44,208700.0,37.9806,38.0445,37.7728,37.9166,208700.0
2019-01-08 10:40:00,47.44,47.47,47.13,47.27,481319.0,37.9166,37.9406,37.6689,37.7808,481319.0
2019-01-08 10:50:00,47.28,47.3,47.0,47.17,298988.0,37.7888,37.8047,37.565,37.7008,298988.0
2019-01-08 11:00:00,47.18,47.5,47.14,47.48,514669.0,37.7088,37.9646,37.6769,37.9486,514669.0
2019-01-08 11:10:00,47.48,47.63,47.43,47.54,262556.0,37.9486,38.0685,37.9086,37.9966,262556.0
2019-01-08 11:20:00,47.54,47.66,47.49,47.58,273039.0,37.9966,38.0925,37.9566,38.0285,273039.0
2019-01-08 11:30:00,47.59,47.68,47.46,47.68,246534.0,38.0365,38.1085,37.9326,38.1085,246534.0
2019-01-08 11:40:00,47.69,47.79,47.67,47.72,190043.0,38.1165,38.1964,38.1005,38.1404,190043.0
2019-01-08 11:50:00,47.73,47.77,47.6,47.77,166887.0,38.1484,38.1804,38.0445,38.1804,166887.0
2019-01-08 12:00:00,47.77,47.85,47.72,47.72,279620.0,38.1804,38.2443,38.1404,38.1404,279620.0
2019-01-08 12:10:00,47.72,47.88,47.66,47.82,281234.0,38.1404,38.2683,38.0925,38.2204,281234.0
2019-01-08 12:20:00,47.83,47.86,47.77,47.78,194865.0,38.2283,38.2523,38.1804,38.1884,194865.0
2019-01-08 12:30:00,47.79,47.86,47.59,47.6,175067.0,38.1964,38.2523,38.0365,38.0445,175067.0
2019-01-08 12:40:00,47.6,47.69,47.49,47.5,258779.0,38.0445,38.1165,37.9566,37.9646,258779.0
2019-01-08 12:50:00,47.5,47.67,47.44,47.63,282825.0,37.9646,38.1005,37.9166,38.0685,282825.0
2019-01-08 13:00:00,47.64,47.72,47.54,47.59,275483.0,38.0765,38.1404,37.9966,38.0365,275483.0
2019-01-08 13:10:00,47.6,47.67,47.5,47.58,260874.0,38.0445,38.1005,37.9646,38.0285,260874.0
2019-01-08 13:20:00,47.59,47.72,47.58,47.67,199358.0,38.0365,38.1404,38.0285,38.1005,199358.0
2019-01-08 13:30:00,47.68,47.76,47.65,47.66,182420.0,38.1085,38.1724,38.0845,38.0925,182420.0
2019-01-08 13:40:00,47.67,47.68,47.58,47.62,205569.0,38.1005,38.1085,38.0285,38.0605,205569.0
2019-01-08 13:50:00,47.63,47.75,47.62,47.68,235719.0,38.0685,38.1644,38.0605,38.1085,235719.0
2019-01-08 14:00:00,47.68,47.68,47.53,47.58,197782.0,38.1085,38.1085,37.9886,38.0285,197782.0
2019-01-08 14:10:00,47.58,47.68,47.53,47.58,191518.0,38.0285,38.1085,37.9886,38.0285,191518.0
2019-01-08 14:20:00,47.59,47.62,47.52,47.52,231842.0,38.0365,38.0605,37.9806,37.9806,231842.0
2019-01-08 14:30:00,47.52,47.76,47.5,47.69,221724.0,37.9806,38.1724,37.9646,38.1165,221724.0
2019-01-08 14:40:00,47.69,47.8,47.67,47.7,394531.0,38.1165,38.2044,38.1005,38.1244,394531.0
2019-01-08 14:50:00,47.71,47.75,47.65,47.73,165501.0,38.1324,38.1644,38.0845,38.1484,165501.0
2019-01-08 15:00:00,47.73,47.77,47.64,47.72,229676.0,38.1484,38.1804,38.0765,38.1404,229676.0
2019-01-08 15:10:00,47.72,47.8,47.7,47.8,198952.0,38.1404,38.2044,38.1244,38.2044,198952.0
2019-01-08 15:20:00,47.79,47.81,47.73,47.76,228455.0,38.1964,38.2124,38.1484,38.1724,228455.0
2019-01-08 15:30:00,47.76,47.96,47.76,47.89,376223.0,38.1724,38.3323,38.1724,38.2763,376223.0
2019-01-08 15:40:00,47.88,47.99,47.86,47.93,490235.0,38.2683,38.3562,38.2523,38.3083,490235.0
2019-01-08 15:50:00,47.93,47.98,47.87,47.97,882270.0,38.3083,38.3482,38.2603,38.3402,882270.0
2019-01-09 09:30:00,47.87,48.0,47.22,47.39,614957.0,38.2603,38.3642,37.7408,37.8767,614957.0
2019-01-09 09:40:00,47.38,47.42,47.01,47.18,550593.0,37.8687,37.9007,37.573,37.7088,550593.0
2019-01-09 09:50:00,47.17,47.31,47.1,47.28,424814.0,37.7008,37.8127,37.6449,37.7888,424814.0
2019-01-09 10:00:00,47.29,47.39,47.13,47.21,580537.0,37.7968,37.8767,37.6689,37.7328,580537.0
2019-01-09 10:10:00,47.21,47.31,47.11,47.23,461465.0,37.7328,37.8127,37.6529,37.7488,461465.0
2019-01-09 10:20:00,47.23,47.31,47.1,47.16,406240.0,37.7488,37.8127,37.6449,37.6928,406240.0
2019-01-09 10:30:00,47.17,47.17,46.9,47.05,525899.0,37.7008,37.7008,37.485,37.6049,525899.0
2019-01-09 10:40:00,47.05,47.1,46.96,47.04,603931.0,37.6049,37.6449,37.533,37.5969,603931.0
2019-01-09 10:50:00,47.04,47.31,47.04,47.24,299983.0,37.5969,37.8127,37.5969,37.7568,299983.0
2019-01-09 11:00:00,47.24,47.33,47.15,47.21,286138.0,37.7568,37.8287,37.6849,37.7328,286138.0
2019-01-09 11:10:00,47.21,47.26,47.06,47.07,262936.0,37.7328,37.7728,37.6129,37.6209,262936.0
2019-01-09 11:20:00,47.08,47.25,47.02,47.14,230821.0,37.6289,37.7648,37.581,37.6769,230821.0
2019-01-09 11:30:00,47.15,47.18,47.01,47.03,236532.0,37.6849,37.7088,37.573,37.5889,236532.0
2019-01-09 11:40:00,47.03,47.14,46.98,47.12,301902.0,37.5889,37.6769,37.549,37.6609,301902.0
2019-01-09 11:50:00,47.11,47.17,46.99,47.02,496828.0,37.6529,37.7008,37.557,37.581,496828.0
2019-01-09 12:00:00,47.02,47.07,46.96,46.99,482826.0,37.581,37.6209,37.533,37.557,482826.0
2019-01-09 12:10:00,47.0,47.02,46.92,46.95,391058.0,37.565,37.581,37.501,37.525,391058.0
2019-01-09 12:20:00,46.95,47.01,46.81,46.85,729054.0,37.525,37.573,37.4131,37.4451,729054.0
2019-01-09 12:30:00,46.83,47.0,46.79,46.95,326457.0,37.4291,37.565,37.3971,37.525,326457.0
2019-01-09 12:40:00,46.94,47.04,46.93,46.99,187081.0,37.517,37.5969,37.509,37.557,187081.0
2019-01-09 12:50:00,47.0,47.07,46.95,47.03,214624.0,37.565,37.6209,37.525,37.5889,214624.0
2019-01-09 13:00:00,47.03,47.05,46.84,46.91,280791.0,37.5889,37.6049,37.4371,37.493,280791.0
2019-01-09 13:10:00,46.91,46.98,46.84,46.96,378207.0,37.493,37.549,37.4371,37.533,378207.0
2019-01-09 13:20:00,46.96,47.03,46.9,46.92,270633.0,37.533,37.5889,37.485,37.501,270633.0
2019-01-09 13:30:00,46.92,46.99,46.9,46.92,267504.0,37.501,37.557,37.485,37.501,267504.0
2019-01-09 13:40:00,46.93,46.94,46.89,46.9,263481.0,37.509,37.517,37.4771,37.485,263481.0
2019-01-09 13:50:00,46.89,46.91,46.77,46.84,344870.0,37.4771,37.493,37.3811,37.4371,344870.0
2019-01-09 14:00:00,46.83,47.01,46.83,47.01,359058.0,37.4291,37.573,37.4291,37.573,359058.0
2019-01-09 14:10:00,47.01,47.05,46.82,46.83,325943.0,37.573,37.6049,37.4211,37.4291,325943.0
2019-01-09 14:20:00,46.82,46.9,46.77,46.86,302234.0,37.4211,37.485,37.3811,37.4531,302234.0
2019-01-09 14:30:00,46.85,46.88,46.74,46.83,388503.0,37.4451,37.4691,37.3572,37.4291,388503.0
2019-01-09 14:40:00,46.83,47.05,46.78,47.05,243877.0,37.4291,37.6049,37.3891,37.6049,243877.0
2019-01-09 14:50:00,47.04,47.14,46.98,47.09,238177.0,37.5969,37.6769,37.549,37.6369,238177.0
2019-01-09 15:00:00,47.09,47.22,47.07,47.17,410483.0,37.6369,37.7408,37.6209,37.7008,410483.0
2019-01-09 15:10:00,47.17,47.21,47.11,47.16,300548.0,37.7008,37.7328,37.6529,37.6928,300548.0
2019-01-09 15:20:00,47.16,47.18,47.1,47.15,285311.0,37.6928,37.7088,37.6449,37.6849,285311.0
2019-01-09 15:30:00,47.15,47.16,46.96,46.99,477310.0,37.6849,37.6928,37.533,37.557,477310.0
2019-01-09 15:40:00,47.0,47.07,46.94,46.99,517205.0,37.565,37.6209,37.517,37.557,517205.0
2019-01-09 15:50:00,46.99,47.18,46.9,47.15,1316846.0,37.557,37.7088,37.485,37.6849,1316846.0
2019-01-10 09:30:00,47.08,47.08,46.42,46.82,1159861.0,37.6289,37.6289,37.1014,37.4211,1159861.0
2019-01-10 09:40:00,46.81,46.9,46.43,46.55,768343.0,37.4131,37.485,37.1094,37.2053,768343.0
2019-01-10 09:50:00,46.55,46.86,46.51,46.74,797754.0,37.2053,37.4531,37.1733,37.3572,797754.0
2019-01-10 10:00:00,46.74,46.88,46.58,46.6,351525.0,37.3572,37.4691,37.2293,37.2453,351525.0
2019-01-10 10:10:00,46.6,46.7,46.55,46.55,538142.0,37.2453,37.3252,37.2053,37.2053,538142.0
2019-01-10 10:20:00,46.56,46.77,46.54,46.76,565175.0,37.2133,37.3811,37.1973,37.3731,565175.0
2019-01-10 10:30:00,46.77,46.89,46.66,46.67,323479.0,37.3811,37.4771,37.2932,37.3012,323479.0
2019-01-10 10:40:00,46.66,46.87,46.66,46.84,209590.0,37.2932,37.4611,37.2932,37.4371,209590.0
2019-01-10 10:50:00,46.84,47.0,46.81,46.99,293146.0,37.4371,37.565,37.4131,37.557,293146.0
2019-01-10 11:00:00,46.99,47.25,46.89,47.25,819835.0,37.557,37.7648,37.4771,37.7648,819835.0
2019-01-10 11:10:00,47.25,47.52,47.24,47.38,671151.0,37.7648,37.9806,37.7568,37.8687,671151.0
2019-01-10 11:20:00,47.38,47.54,47.33,47.39,809891.0,37.8687,37.9966,37.8287,37.8767,809891.0
2019-01-10 11:30:00,47.4,47.57,47.4,47.54,320374.0,37.8847,38.0205,37.8847,37.9966,320374.0
2019-01-10 11:40:00,47.54,47.63,47.33,47.6,723200.0,37.9966,38.0685,37.8287,38.0445,723200.0
2019-01-10 11:50:00,47.61,47.85,47.57,47.82,698821.0,38.0525,38.2443,38.0205,38.2204,698821.0
2019-01-10 12:00:00,47.82,47.86,47.53,47.55,375575.0,38.2204,38.2523,37.9886,38.0046,375575.0
2019-01-10 12:10:00,47.55,47.56,47.43,47.5,444095.0,38.0046,38.0126,37.9086,37.9646,444095.0
2019-01-10 12:20:00,47.5,47.77,47.4,47.73,384898.0,37.9646,38.1804,37.8847,38.1484,384898.0
2019-01-10 12:30:00,47.74,47.91,47.73,47.88,593080.0,38.1564,38.2923,38.1484,38.2683,593080.0
2019-01-10 12:40:00,47.88,47.89,47.7,47.89,340736.0,38.2683,38.2763,38.1244,38.2763,340736.0
2019-01-10 12:50:00,47.89,48.01,47.84,47.94,622893.0,38.2763,38.3722,38.2363,38.3163,622893.0
2019-01-10 13:00:00,47.94,47.98,47.61,47.63,332068.0,38.3163,38.3482,38.0525,38.0685,332068.0
2019-01-10 13:10:00,47.62,47.72,47.53,47.71,351404.0,38.0605,38.1404,37.9886,38.1324,351404.0
2019-01-10 13:20:00,47.71,47.81,47.65,47.76,281465.0,38.1324,38.2124,38.0845,38.1724,281465.0
2019-01-10 13:30:00,47.76,47.79,47.53,47.54,210267.0,38.1724,38.1964,37.9886,37.9966,210267.0
2019-01-10 13:40:00,47.54,47.56,47.44,47.53,273249.0,37.9966,38.0126,37.9166,37.9886,273249.0
2019-01-10 13:50:00,47.54,47.61,47.46,47.49,296130.0,37.9966,38.0525,37.9326,37.9566,296130.0
2019-01-10 14:00:00,47.5,47.77,47.5,47.75,272145.0,37.9646,38.1804,37.9646,38.1644,272145.0
2019-01-10 14:10:00,47.75,47.78,47.64,47.66,203421.0,38.1644,38.1884,38.0765,38.0925,203421.0
2019-01-10 14:20:00,47.66,47.81,47.63,47.65,668548.0,38.0925,38.2124,38.0685,38.0845,668548.0
2019-01-10 14:30:00,47.64,47.7,47.52,47.55,352870.0,38.0765,38.1244,37.9806,38.0046,352870.0
2019-01-10 14:40:00,47.55,47.6,47.44,47.49,377794.0,38.0046,38.0445,37.9166,37.9566,377794.0
2019-01-10 14:50:00,47.49,47.67,47.48,47.64,802082.0,37.9566,38.1005,37.9486,38.0765,802082.0
2019-01-10 15:00:00,47.64,47.71,47.59,47.59,317020.0,38.0765,38.1324,38.0365,38.0365,317020.0
2019-01-10 15:10:00,47.59,47.72,47.55,47.63,438026.0,38.0365,38.1404,38.0046,38.0685,438026.0
2019-01-10 15:20:00,47.62,47.64,47.49,47.54,334049.0,38.0605,38.0765,37.9566,37.9966,334049.0
2019-01-10 15:30:00,47.53,47.59,47.49,47.52,423134.0,37.9886,38.0365,37.9566,37.9806,423134.0
2019-01-10 15:40:00,47.52,47.58,47.49,47.55,450199.0,37.9806,38.0285,37.9566,38.0046,450199.0
2019-01-10 15:50:00,47.55,47.72,47.55,47.72,1344424.0,38.0046,38.1404,38.0046,38.1404,1344424.0
2019-01-11 09:30:00,47.5,47.52,47.1,47.29,666730.0,37.9646,37.9806,37.6449,37.7968,666730.0
2019-01-11 09:40:00,47.29,47.44,47.17,47.3,260793.0,37.7968,37.9166,37.7008,37.8047,260793.0
2019-01-11 09:50:00,47.31,47.39,47.14,47.37,869985.0,37.8127,37.8767,37.6769,37.8607,869985.0
2019-01-11 10:00:00,47.36,47.51,47.27,47.5,244557.0,37.8527,37.9726,37.7808,37.9646,244557.0
2019-01-11 10:10:00,47.51,47.58,47.36,47.4,209220.0,37.9726,38.0285,37.8527,37.8847,209220.0
2019-01-11 10:20:00,47.4,47.46,47.33,47.35,140995.0,37.8847,37.9326,37.8287,37.8447,140995.0
2019-01-11 10:30:00,47.35,47.65,47.32,47.54,225958.0,37.8447,38.0845,37.8207,37.9966,225958.0
2019-01-11 10:40:00,47.53,47.61,47.4,47.61,290304.0,37.9886,38.0525,37.8847,38.0525,290304.0
2019-01-11 10:50:00,47.61,47.77,47.51,47.77,371495.0,38.0525,38.1804,37.9726,38.1804,371495.0
2019-01-11 11:00:00,47.77,47.8,47.62,47.62,238437.0,38.1804,38.2044,38.0605,38.0605,238437.0
2019-01-11 11:10:00,47.61,47.63,47.4,47.51,189129.0,38.0525,38.0685,37.8847,37.9726,189129.0
2019-01-11 11:20:00,47.51,47.59,47.44,47.58,173716.0,37.9726,38.0365,37.9166,38.0285,173716.0
2019-01-11 11:30:00,47.59,47.62,47.46,47.52,117042.0,38.0365,38.0605,37.9326,37.9806,117042.0
2019-01-11 11:40:00,47.52,47.67,47.46,47.67,135063.0,37.9806,38.1005,37.9326,38.1005,135063.0
2019-01-11 11:50:00,47.66,47.71,47.6,47.65,108209.0,38.0925,38.1324,38.0445,38.0845,108209.0
2019-01-11 12:00:00,47.65,47.75,47.63,47.69,128811.0,38.0845,38.1644,38.0685,38.1165,128811.0
2019-01-11 12:10:00,47.7,47.78,47.67,47.76,248758.0,38.1244,38.1884,38.1005,38.1724,248758.0
2019-01-11 12:20:00,47.76,47.92,47.67,47.87,318467.0,38.1724,38.3003,38.1005,38.2603,318467.0
2019-01-11 12:30:00,47.88,47.98,47.83,47.9,219900.0,38.2683,38.3482,38.2283,38.2843,219900.0
2019-01-11 12:40:00,47.91,47.93,47.82,47.87,115431.0,38.2923,38.3083,38.2204,38.2603,115431.0
2019-01-11 12:50:00,47.87,47.95,47.86,47.92,127432.0,38.2603,38.3243,38.2523,38.3003,127432.0
2019-01-11 13:00:00,47.91,47.91,47.75,47.8,127334.0,38.2923,38.2923,38.1644,38.2044,127334.0
2019-01-11 13:10:00,47.8,47.81,47.61,47.64,253413.0,38.2044,38.2124,38.0525,38.0765,253413.0
2019-01-11 13:20:00,47.64,47.64,47.43,47.58,682765.0,38.0765,38.0765,37.9086,38.0285,682765.0
2019-01-11 13:30:00,47.58,47.58,47.45,47.45,189807.0,38.0285,38.0285,37.9246,37.9246,189807.0
2019-01-11 13:40:00,47.46,47.6,47.45,47.52,210336.0,37.9326,38.0445,37.9246,37.9806,210336.0
2019-01-11 13:50:00,47.52,47.74,47.49,47.72,217186.0,37.9806,38.1564,37.9566,38.1404,217186.0
2019-01-11 14:00:00,47.72,47.75,47.67,47.73,98974.0,38.1404,38.1644,38.1005,38.1484,98974.0
2019-01-11 14:10:00,47.73,47.83,47.66,47.67,318343.0,38.1484,38.2283,38.0925,38.1005,318343.0
2019-01-11 14:20:00,47.68,47.74,47.66,47.69,135401.0,38.1085,38.1564,38.0925,38.1165,135401.0
2019-01-11 14:30:00,47.7,47.73,47.66,47.69,134948.0,38.1244,38.1484,38.0925,38.1165,134948.0
2019-01-11 14:40:00,47.68,47.7,47.59,47.6,126091.0,38.1085,38.1244,38.0365,38.0445,126091.0
2019-01-11 14:50:00,47.61,47.69,47.57,47.58,284781.0,38.0525,38.1165,38.0205,38.0285,284781.0
2019-01-11 15:00:00,47.57,47.81,47.57,47.78,182894.0,38.0205,38.2124,38.0205,38.1884,182894.0
2019-01-11 15:10:00,47.79,47.81,47.65,47.7,128283.0,38.1964,38.2124,38.0845,38.1244,128283.0
2019-01-11 15:20:00,47.7,47.82,47.69,47.8,150294.0,38.1244,38.2204,38.1165,38.2044,150294.0
2019-01-11 15:30:00,47.8,48.02,47.8,47.95,420029.0,38.2044,38.3802,38.2044,38.3243,420029.0
2019-01-11 15:40:00,47.95,47.96,47.86,47.92,436927.0,38.3243,38.3323,38.2523,38.3003,436927.0
2019-01-11 15:50:00,47.92,48.0,47.81,47.99,886661.0,38.3003,38.3642,38.2124,38.3562,886661.0
2019-01-14 09:30:00,48.3,48.35,47.73,47.99,702431.0,38.604,38.644,38.1484,38.3562,702431.0
2019-01-14 09:40:00,48.0,48.19,47.9,48.14,647370.0,38.3642,38.5161,38.2843,38.4761,647370.0
2019-01-14 09:50:00,48.14,48.24,48.01,48.01,625528.0,38.4761,38.556,38.3722,38.3722,625528.0
2019-01-14 10:00:00,48.01,48.07,47.67,47.74,451945.0,38.3722,38.4202,38.1005,38.1564,451945.0
2019-01-14 10:10:00,47.75,47.81,47.68,47.72,337148.0,38.1644,38.2124,38.1085,38.1404,337148.0
2019-01-14 10:20:00,47.72,47.75,47.58,47.63,456163.0,38.1404,38.1644,38.0285,38.0685,456163.0
2019-01-14 10:30:00,47.63,47.7,47.6,47.68,278578.0,38.0685,38.1244,38.0445,38.1085,278578.0
2019-01-14 10:40:00,47.69,47.82,47.63,47.69,347555.0,38.1165,38.2204,38.0685,38.1165,347555.0
2019-01-14 10:50:00,47.69,47.99,47.68,47.96,199522.0,38.1165,38.3562,38.1085,38.3323,199522.0
2019-01-14 11:00:00,47.95,47.97,47.79,47.83,180577.0,38.3243,38.3402,38.1964,38.2283,180577.0
2019-01-14 11:10:00,47.83,47.88,47.62,47.62,329417.0,38.2283,38.2683,38.0605,38.0605,329417.0
2019-01-14 11:20:00,47.62,47.89,47.61,47.74,483461.0,38.0605,38.2763,38.0525,38.1564,483461.0
2019-01-14 11:30:00,47.75,47.83,47.69,47.77,342262.0,38.1644,38.2283,38.1165,38.1804,342262.0
2019-01-14 11:40:00,47.77,47.77,47.7,47.74,215452.0,38.1804,38.1804,38.1244,38.1564,215452.0
2019-01-14 11:50:00,47.73,47.76,47.65,47.72,230367.0,38.1484,38.1724,38.0845,38.1404,230367.0
2019-01-14 12:00:00,47.72,48.02,47.7,47.94,287669.0,38.1404,38.3802,38.1244,38.3163,287669.0
2019-01-14 12:10:00,47.94,48.07,47.91,48.0,229790.0,38.3163,38.4202,38.2923,38.3642,229790.0
2019-01-14 12:20:00,48.0,48.04,47.98,48.02,116951.0,38.3642,38.3962,38.3482,38.3802,116951.0
2019-01-14 12:30:00,48.01,48.04,47.97,48.03,119489.0,38.3722,38.3962,38.3402,38.3882,119489.0
2019-01-14 12:40:00,48.02,48.03,47.91,47.96,123893.0,38.3802,38.3882,38.2923,38.3323,123893.0
2019-01-14 12:50:00,47.97,48.06,47.91,48.06,169796.0,38.3402,38.4122,38.2923,38.4122,169796.0
2019-01-14 13:00:00,48.05,48.1,47.96,47.98,182450.0,38.4042,38.4441,38.3323,38.3482,182450.0
2019-01-14 13:10:00,47.98,48.05,47.88,48.0,578632.0,38.3482,38.4042,38.2683,38.3642,578632.0
2019-01-14 13:20:00,48.01,48.1,47.98,47.99,198213.0,38.3722,38.4441,38.3482,38.3562,198213.0
2019-01-14 13:30:00,48.0,48.11,47.96,48.07,213591.0,38.3642,38.4521,38.3323,38.4202,213591.0
2019-01-14 13:40:00,48.07,48.21,48.04,48.14,365749.0,38.4202,38.5321,38.3962,38.4761,365749.0
2019-01-14 13:50:00,48.15,48.17,48.04,48.13,201070.0,38.4841,38.5001,38.3962,38.4681,201070.0
2019-01-14 14:00:00,48.13,48.21,48.06,48.07,403498.0,38.4681,38.5321,38.4122,38.4202,403498.0
2019-01-14 14:10:00,48.08,48.16,47.98,48.15,527485.0,38.4282,38.4921,38.3482,38.4841,527485.0
2019-01-14 14:20:00,48.15,48.24,48.09,48.14,275664.0,38.4841,38.556,38.4362,38.4761,275664.0
2019-01-14 14:30:00,48.14,48.21,48.12,48.16,172935.0,38.4761,38.5321,38.4601,38.4921,172935.0
2019-01-14 14:40:00,48.16,48.32,48.15,48.3,240269.0,38.4921,38.62,38.4841,38.604,240269.0
2019-01-14 14:50:00,48.31,48.37,48.25,48.3,199004.0,38.612,38.6599,38.564,38.604,199004.0
2019-01-14 15:00:00,48.3,48.34,48.24,48.33,169123.0,38.604,38.636,38.556,38.628,169123.0
2019-01-14 15:10:00,48.33,48.35,48.27,48.29,193409.0,38.628,38.644,38.58,38.596,193409.0
2019-01-14 15:20:00,48.29,48.33,48.22,48.22,227923.0,38.596,38.628,38.5401,38.5401,227923.0
2019-01-14 15:30:00,48.23,48.29,48.21,48.23,232646.0,38.5481,38.596,38.5321,38.5481,232646.0
2019-01-14 15:40:00,48.23,48.24,48.1,48.15,534202.0,38.5481,38.556,38.4441,38.4841,534202.0
2019-01-14 15:50:00,48.16,48.16,47.97,47.98,825102.0,38.4921,38.4921,38.3402,38.3482,825102.0
2019-01-15 09:30:00,48.29,48.33,48.0,48.27,587080.0,38.596,38.628,38.3642,38.58,587080.0
2019-01-15 09:40:00,48.27,48.55,48.25,48.55,532088.0,38.58,38.8038,38.564,38.8038,532088.0
2019-01-15 09:50:00,48.55,48.7,48.45,48.66,378934.0,38.8038,38.9237,38.7239,38.8917,378934.0
2019-01-15 10:00:00,48.66,49.22,48.59,49.07,834835.0,38.8917,39.3393,38.8358,39.2194,834835.0
2019-01-15 10:10:00,49.09,49.1,48.56,48.72,587414.0,39.2354,39.2434,38.8118,38.9397,587414.0
2019-01-15 10:20:00,48.71,48.82,48.61,48.72,251189.0,38.9317,39.0196,38.8518,38.9397,251189.0
2019-01-15 10:30:00,48.71,48.85,48.64,48.8,427243.0,38.9317,39.0436,38.8757,39.0036,427243.0
2019-01-15 10:40:00,48.8,48.97,48.79,48.95,309807.0,39.0036,39.1395,38.9956,39.1235,309807.0
2019-01-15 10:50:00,48.96,49.15,48.92,49.06,377691.0,39.1315,39.2834,39.0995,39.2114,377691.0
2019-01-15 11:00:00,49.06,49.43,49.04,49.35,691999.0,39.2114,39.5072,39.1954,39.4432,691999.0
2019-01-15 11:10:00,49.35,49.35,48.95,49.02,303116.0,39.4432,39.4432,39.1235,39.1795,303116.0
2019-01-15 11:20:00,49.03,49.09,48.87,49.05,243121.0,39.1875,39.2354,39.0596,39.2034,243121.0
2019-01-15 11:30:00,49.05,49.06,48.9,49.0,364730.0,39.2034,39.2114,39.0836,39.1635,364730.0
2019-01-15 11:40:00,49.0,49.17,48.94,49.07,853835.0,39.1635,39.2994,39.1155,39.2194,853835.0
2019-01-15 11:50:00,49.07,49.34,49.02,49.27,1464596.0,39.2194,39.4352,39.1795,39.3793,1464596.0
2019-01-15 12:00:00,49.27,49.4,49.19,49.37,270503.0,39.3793,39.4832,39.3153,39.4592,270503.0
2019-01-15 12:10:00,49.37,49.56,49.34,49.56,523822.0,39.4592,39.6111,39.4352,39.6111,523822.0
2019-01-15 12:20:00,49.55,49.61,49.42,49.43,577583.0,39.6031,39.651,39.4992,39.5072,577583.0
2019-01-15 12:30:00,49.43,49.49,49.39,49.4,368892.0,39.5072,39.5551,39.4752,39.4832,368892.0
2019-01-15 12:40:00,49.4,49.5,49.34,49.36,365491.0,39.4832,39.5631,39.4352,39.4512,365491.0
2019-01-15 12:50:00,49.35,49.47,49.32,49.44,180924.0,39.4432,39.5391,39.4192,39.5151,180924.0
2019-01-15 13:00:00,49.45,49.46,49.37,49.39,268134.0,39.5231,39.5311,39.4592,39.4752,268134.0
2019-01-15 13:10:00,49.4,49.42,49.28,49.31,278514.0,39.4832,39.4992,39.3873,39.4112,278514.0
2019-01-15 13:20:00,49.31,49.39,49.21,49.38,370857.0,39.4112,39.4752,39.3313,39.4672,370857.0
2019-01-15 13:30:00,49.38,49.7,49.35,49.66,510600.0,39.4672,39.723,39.4432,39.691,510600.0
2019-01-15 13:40:00,49.65,49.82,49.64,49.73,385731.0,39.683,39.8189,39.675,39.7469,385731.0
2019-01-15 13:50:00,49.72,49.83,49.64,49.66,498831.0,39.7389,39.8269,39.675,39.691,498831.0
2019-01-15 14:00:00,49.66,49.71,49.44,49.45,501843.0,39.691,39.7309,39.5151,39.5231,501843.0
2019-01-15 14:10:00,49.44,49.58,49.38,49.42,239463.0,39.5151,39.627,39.4672,39.4992,239463.0
2019-01-15 14:20:00,49.42,49.42,49.22,49.22,318108.0,39.4992,39.4992,39.3393,39.3393,318108.0
2019-01-15 14:30:00,49.23,49.39,49.18,49.25,304783.0,39.3473,39.4752,39.3073,39.3633,304783.0
2019-01-15 14:40:00,49.25,49.49,49.23,49.45,305461.0,39.3633,39.5551,39.3473,39.5231,305461.0
2019-01-15 14:50:00,49.46,49.61,49.43,49.59,303890.0,39.5311,39.651,39.5072,39.635,303890.0
2019-01-15 15:00:00,49.59,49.73,49.57,49.69,528612.0,39.635,39.7469,39.6191,39.715,528612.0
2019-01-15 15:10:00,49.7,49.78,49.69,49.73,324243.0,39.723,39.7869,39.715,39.7469,324243.0
2019-01-15 15:20:00,49.73,49.83,49.72,49.76,465962.0,39.7469,39.8269,39.7389,39.7709,465962.0
2019-01-15 15:30:00,49.77,49.78,49.48,49.54,573241.0,39.7789,39.7869,39.5471,39.5951,573241.0
2019-01-15 15:40:00,49.54,49.75,49.53,49.68,624334.0,39.5951,39.7629,39.5871,39.707,624334.0
2019-01-15 15:50:00,49.69,49.73,49.58,49.73,1272308.0,39.715,39.7469,39.627,39.7469,1272308.0
2019-01-16 09:30:00,49.65,49.66,49.3,49.42,414765.0,39.683,39.691,39.4033,39.4992,414765.0
2019-01-16 09:40:00,49.4,49.95,49.4,49.79,555683.0,39.4832,39.9228,39.4832,39.7949,555683.0
2019-01-16 09:50:00,49.8,50.06,49.78,49.98,405379.0,39.8029,40.0107,39.7869,39.9467,405379.0
2019-01-16 10:00:00,49.98,50.26,49.92,50.0,411952.0,39.9467,40.1705,39.8988,39.9627,411952.0
2019-01-16 10:10:00,50.0,50.02,49.63,49.7,251279.0,39.9627,39.9787,39.667,39.723,251279.0
2019-01-16 10:20:00,49.69,49.76,49.53,49.65,284480.0,39.715,39.7709,39.5871,39.683,284480.0
2019-01-16 10:30:00,49.65,49.68,49.53,49.57,253843.0,39.683,39.707,39.5871,39.6191,253843.0
2019-01-16 10:40:00,49.58,49.64,49.54,49.58,343283.0,39.627,39.675,39.5951,39.627,343283.0
2019-01-16 10:50:00,49.57,49.61,49.36,49.43,507709.0,39.6191,39.651,39.4512,39.5072,507709.0
2019-01-16 11:00:00,49.44,49.54,49.39,49.5,287746.0,39.5151,39.5951,39.4752,39.5631,287746.0
2019-01-16 11:10:00,49.49,49.5,49.39,49.41,179353.0,39.5551,39.5631,39.4752,39.4912,179353.0
2019-01-16 11:20:00,49.42,49.46,49.39,49.46,206906.0,39.4992,39.5311,39.4752,39.5311,206906.0
2019-01-16 11:30:00,49.46,49.5,49.39,49.49,216067.0,39.5311,39.5631,39.4752,39.5551,216067.0
2019-01-16 11:40:00,49.5,49.5,49.3,49.32,307482.0,39.5631,39.5631,39.4033,39.4192,307482.0
2019-01-16 11:50:00,49.31,49.33,49.21,49.26,296330.0,39.4112,39.4272,39.3313,39.3713,296330.0
2019-01-16 12:00:00,49.26,49.31,49.24,49.3,149069.0,39.3713,39.4112,39.3553,39.4033,149069.0
2019-01-16 12:10:00,49.3,49.33,49.12,49.27,240857.0,39.4033,39.4272,39.2594,39.3793,240857.0
2019-01-16 12:20:00,49.28,49.35,49.22,49.25,118878.0,39.3873,39.4432,39.3393,39.3633,118878.0
2019-01-16 12:30:00,49.26,49.26,49.12,49.24,269142.0,39.3713,39.3713,39.2594,39.3553,269142.0
2019-01-16 12:40:00,49.23,49.29,49.2,49.2,83199.0,39.3473,39.3953,39.3233,39.3233,83199.0
2019-01-16 12:50:00,49.2,49.36,49.2,49.32,86581.0,39.3233,39.4512,39.3233,39.4192,86581.0
2019-01-16 13:00:00,49.32,49.41,49.28,49.4,155452.0,39.4192,39.4912,39.3873,39.4832,155452.0
2019-01-16 13:10:00,49.39,49.5,49.38,49.48,222897.0,39.4752,39.5631,39.4672,39.5471,222897.0
2019-01-16 13:20:00,49.48,49.62,49.46,49.61,351147.0,39.5471,39.659,39.5311,39.651,351147.0
2019-01-16 13:30:00,49.6,49.64,49.53,49.56,176834.0,39.643,39.675,39.5871,39.6111,176834.0
2019-01-16 13:40:00,49.55,49.61,49.49,49.61,228853.0,39.6031,39.651,39.5551,39.651,228853.0
2019-01-16 13:50:00,49.62,49.65,49.44,49.44,158842.0,39.659,39.683,39.5151,39.5151,158842.0
2019-01-16 14:00:00,49.44,49.57,49.44,49.48,175631.0,39.5151,39.6191,39.5151,39.5471,175631.0
2019-01-16 14:10:00,49.48,49.54,49.45,49.47,168382.0,39.5471,39.5951,39.5231,39.5391,168382.0
2019-01-16 14:20:00,49.47,49.52,49.42,49.46,223357.0,39.5391,39.5791,39.4992,39.5311,223357.0
2019-01-16 14:30:00,49.45,49.54,49.43,49.46,205528.0,39.5231,39.5951,39.5072,39.5311,205528.0
2019-01-16 14:40:00,49.46,49.5,49.25,49.3,192707.0,39.5311,39.5631,39.3633,39.4033,192707.0
2019-01-16 14:50:00,49.3,49.33,49.19,49.19,192423.0,39.4033,39.4272,39.3153,39.3153,192423.0
2019-01-16 15:00:00,49.2,49.39,49.19,49.35,148397.0,39.3233,39.4752,39.3153,39.4432,148397.0
2019-01-16 15:10:00,49.35,49.44,49.34,49.43,181176.0,39.4432,39.5151,39.4352,39.5072,181176.0
2019-01-16 15:20:00,49.43,49.43,49.31,49.38,400523.0,39.5072,39.5072,39.4112,39.4672,400523.0
2019-01-16 15:30:00,49.38,49.38,49.24,49.36,442795.0,39.4672,39.4672,39.3553,39.4512,442795.0
2019-01-16 15:40:00,49.35,49.39,49.3,49.34,413222.0,39.4432,39.4752,39.4033,39.4352,413222.0
2019-01-16 15:50:00,49.34,49.35,49.1,49.13,1690011.0,39.4352,39.4432,39.2434,39.2674,1690011.0
2019-01-17 09:30:00,49.16,49.25,48.75,48.76,607446.0,39.2914,39.3633,38.9637,38.9717,607446.0
2019-01-17 09:40:00,48.75,49.03,48.73,48.92,840869.0,38.9637,39.1875,38.9477,39.0995,840869.0
2019-01-17 09:50:00,48.92,49.02,48.62,48.65,428411.0,39.0995,39.1795,38.8598,38.8837,428411.0
2019-01-17 10:00:00,48.66,48.69,48.47,48.55,348736.0,38.8917,38.9157,38.7399,38.8038,348736.0
2019-01-17 10:10:00,48.55,48.79,48.52,48.71,234674.0,38.8038,38.9956,38.7798,38.9317,234674.0
2019-01-17 10:20:00,48.71,48.76,48.57,48.75,317314.0,38.9317,38.9717,38.8198,38.9637,317314.0
2019-01-17 10:30:00,48.75,48.76,48.63,48.71,260853.0,38.9637,38.9717,38.8678,38.9317,260853.0
2019-01-17 10:40:00,48.72,48.95,48.71,48.9,920755.0,38.9397,39.1235,38.9317,39.0836,920755.0
2019-01-17 10:50:00,48.9,49.05,48.89,49.0,560285.0,39.0836,39.2034,39.0756,39.1635,560285.0
2019-01-17 11:00:00,49.01,49.17,48.89,48.93,424509.0,39.1715,39.2994,39.0756,39.1075,424509.0
2019-01-17 11:10:00,48.93,48.94,48.79,48.82,227950.0,39.1075,39.1155,38.9956,39.0196,227950.0
2019-01-17 11:20:00,48.83,48.9,48.78,48.9,313403.0,39.0276,39.0836,38.9876,39.0836,313403.0
2019-01-17 11:30:00,48.9,49.04,48.89,49.0,191686.0,39.0836,39.1954,39.0756,39.1635,191686.0
2019-01-17 11:40:00,49.0,49.11,48.9,49.08,442044.0,39.1635,39.2514,39.0836,39.2274,442044.0
2019-01-17 11:50:00,49.09,49.16,48.98,49.13,335380.0,39.2354,39.2914,39.1475,39.2674,335380.0
2019-01-17 12:00:00,49.13,49.22,49.0,49.05,330542.0,39.2674,39.3393,39.1635,39.2034,330542.0
2019-01-17 12:10:00,49.06,49.35,48.99,49.33,623672.0,39.2114,39.4432,39.1555,39.4272,623672.0
2019-01-17 12:20:00,49.33,49.58,49.21,49.5,658246.0,39.4272,39.627,39.3313,39.5631,658246.0
2019-01-17 12:30:00,49.5,49.55,49.37,49.45,343593.0,39.5631,39.6031,39.4592,39.5231,343593.0
2019-01-17 12:40:00,49.45,49.55,49.43,49.5,302719.0,39.5231,39.6031,39.5072,39.5631,302719.0
2019-01-17 12:50:00,49.49,49.53,49.37,49.38,288113.0,39.5551,39.5871,39.4592,39.4672,288113.0
2019-01-17 13:00:00,49.38,49.48,49.36,49.48,210154.0,39.4672,39.5471,39.4512,39.5471,210154.0
2019-01-17 13:10:00,49.48,49.63,49.44,49.51,538523.0,39.5471,39.667,39.5151,39.5711,538523.0
2019-01-17 13:20:00,49.52,49.56,49.44,49.52,149541.0,39.5791,39.6111,39.5151,39.5791,149541.0
2019-01-17 13:30:00,49.52,49.58,49.42,49.43,399130.0,39.5791,39.627,39.4992,39.5072,399130.0
2019-01-17 13:40:00,49.42,49.5,49.34,49.5,198654.0,39.4992,39.5631,39.4352,39.5631,198654.0
2019-01-17 13:50:00,49.5,49.8,49.49,49.78,857576.0,39.5631,39.8029,39.5551,39.7869,857576.0
2019-01-17 14:00:00,49.77,49.87,49.58,49.59,362570.0,39.7789,39.8588,39.627,39.635,362570.0
2019-01-17 14:10:00,49.59,49.62,49.4,49.42,289860.0,39.635,39.659,39.4832,39.4992,289860.0
2019-01-17 14:20:00,49.43,49.52,49.36,49.47,258849.0,39.5072,39.5791,39.4512,39.5391,258849.0
2019-01-17 14:30:00,49.48,49.59,49.42,49.57,477695.0,39.5471,39.635,39.4992,39.6191,477695.0
2019-01-17 14:40:00,49.58,49.89,49.57,49.82,571592.0,39.627,39.8748,39.6191,39.8189,571592.0
2019-01-17 14:50:00,49.83,49.83,49.38,49.49,449153.0,39.8269,39.8269,39.4672,39.5551,449153.0
2019-01-17 15:00:00,49.5,49.52,49.36,49.36,283149.0,39.5631,39.5791,39.4512,39.4512,283149.0
2019-01-17 15:10:00,49.37,49.39,49.19,49.26,413710.0,39.4592,39.4752,39.3153,39.3713,413710.0
2019-01-17 15:20:00,49.26,49.35,49.21,49.33,517940.0,39.3713,39.4432,39.3313,39.4272,517940.0
2019-01-17 15:30:00,49.33,49.58,49.33,49.49,637485.0,39.4272,39.627,39.4272,39.5551,637485.0
2019-01-17 15:40:00,49.49,49.55,49.43,49.45,631995.0,39.5551,39.6031,39.5072,39.5231,631995.0
2019-01-17 15:50:00,49.45,49.61,49.38,49.59,1397540.0,39.5231,39.651,39.4672,39.635,1397540.0
2019-01-18 09:30:00,49.78,49.82,49.25,49.48,1219825.0,39.7869,39.8189,39.3633,39.5471,1219825.0
2019-01-18 09:40:00,49.48,49.48,48.94,49.03,531335.0,39.5471,39.5471,39.1155,39.1875,531335.0
2019-01-18 09:50:00,49.02,49.21,48.96,49.06,637409.0,39.1795,39.3313,39.1315,39.2114,637409.0
2019-01-18 10:00:00,49.05,49.21,48.95,49.11,397633.0,39.2034,39.3313,39.1235,39.2514,397633.0
2019-01-18 10:10:00,49.12,49.6,49.03,49.4,986471.0,39.2594,39.643,39.1875,39.4832,986471.0
2019-01-18 10:20:00,49.4,49.42,49.15,49.36,453494.0,39.4832,39.4992,39.2834,39.4512,453494.0
2019-01-18 10:30:00,49.36,49.58,49.31,49.37,958857.0,39.4512,39.627,39.4112,39.4592,958857.0
2019-01-18 10:40:00,49.36,49.75,49.35,49.72,455475.0,39.4512,39.7629,39.4432,39.7389,455475.0
2019-01-18 10:50:00,49.72,49.79,49.6,49.63,356548.0,39.7389,39.7949,39.643,39.667,356548.0
2019-01-18 11:00:00,49.63,49.76,49.62,49.71,217240.0,39.667,39.7709,39.659,39.7309,217240.0
2019-01-18 11:10:00,49.72,49.74,49.57,49.59,246169.0,39.7389,39.7549,39.6191,39.635,246169.0
2019-01-18 11:20:00,49.59,49.69,49.57,49.67,267764.0,39.635,39.715,39.6191,39.699,267764.0
2019-01-18 11:30:00,49.67,49.71,49.52,49.6,218360.0,39.699,39.7309,39.5791,39.643,218360.0
2019-01-18 11:40:00,49.61,49.64,49.52,49.55,159363.0,39.651,39.675,39.5791,39.6031,159363.0
2019-01-18 11:50:00,49.55,49.72,49.53,49.72,133725.0,39.6031,39.7389,39.5871,39.7389,133725.0
2019-01-18 12:00:00,49.73,49.75,49.67,49.68,113125.0,39.7469,39.7629,39.699,39.707,113125.0
2019-01-18 12:10:00,49.67,49.87,49.67,49.79,444851.0,39.699,39.8588,39.699,39.7949,444851.0
2019-01-18 12:20:00,49.8,49.85,49.77,49.8,115872.0,39.8029,39.8428,39.7789,39.8029,115872.0
2019-01-18 12:30:00,49.79,49.87,49.72,49.86,187499.0,39.7949,39.8588,39.7389,39.8508,187499.0
2019-01-18 12:40:00,49.87,49.91,49.81,49.82,151255.0,39.8588,39.8908,39.8109,39.8189,151255.0
2019-01-18 12:50:00,49.82,49.95,49.78,49.94,138716.0,39.8189,39.9228,39.7869,39.9148,138716.0
2019-01-18 13:00:00,49.93,49.99,49.81,49.88,192592.0,39.9068,39.9547,39.8109,39.8668,192592.0
2019-01-18 13:10:00,49.88,49.93,49.83,49.88,195132.0,39.8668,39.9068,39.8269,39.8668,195132.0
2019-01-18 13:20:00,49.88,49.9,49.75,49.77,238933.0,39.8668,39.8828,39.7629,39.7789,238933.0
2019-01-18 13:30:00,49.78,49.82,49.71,49.76,234803.0,39.7869,39.8189,39.7309,39.7709,234803.0
2019-01-18 13:40:00,49.77,49.94,49.73,49.91,135078.0,39.7789,39.9148,39.7469,39.8908,135078.0
2019-01-18 13:50:00,49.91,50.02,49.86,50.02,322555.0,39.8908,39.9787,39.8508,39.9787,322555.0
2019-01-18 14:00:00,50.01,50.1,49.99,50.0,263015.0,39.9707,40.0427,39.9547,39.9627,263015.0
2019-01-18 14:10:00,50.0,50.06,49.97,50.0,197561.0,39.9627,40.0107,39.9388,39.9627,197561.0
2019-01-18 14:20:00,49.99,50.13,49.98,50.03,315238.0,39.9547,40.0666,39.9467,39.9867,315238.0
2019-01-18 14:30:00,50.03,50.16,49.98,50.07,325843.0,39.9867,40.0906,39.9467,40.0187,325843.0
2019-01-18 14:40:00,50.07,50.16,50.01,50.05,280287.0,40.0187,40.0906,39.9707,40.0027,280287.0
2019-01-18 14:50:00,50.04,50.07,49.92,49.94,229694.0,39.9947,40.0187,39.8988,39.9148,229694.0
2019-01-18 15:00:00,49.93,49.95,49.88,49.91,175628.0,39.9068,39.9228,39.8668,39.8908,175628.0
2019-01-18 15:10:00,49.91,50.08,49.88,50.04,510047.0,39.8908,40.0267,39.8668,39.9947,510047.0
2019-01-18 15:20:00,50.04,50.18,50.03,50.08,565092.0,39.9947,40.1066,39.9867,40.0267,565092.0
2019-01-18 15:30:00,50.08,50.11,49.94,50.0,522999.0,40.0267,40.0506,39.9148,39.9627,522999.0
2019-01-18 15:40:00,50.01,50.07,49.95,50.01,686898.0,39.9707,40.0187,39.9228,39.9707,686898.0
2019-01-18 15:50:00,50.01,50.15,49.95,50.14,1913319.0,39.9707,40.0826,39.9228,40.0746,1913319.0
2019-01-22 09:30:00,49.78,49.8,49.03,49.33,1052433.0,39.7869,39.8029,39.1875,39.4272,1052433.0
2019-01-22 09:40:00,49.32,49.32,49.08,49.1,547145.0,39.4192,39.4192,39.2274,39.2434,547145.0
2019-01-22 09:50:00,49.11,49.35,49.09,49.34,441645.0,39.2514,39.4432,39.2354,39.4352,441645.0
2019-01-22 10:00:00,49.34,49.37,49.12,49.13,527930.0,39.4352,39.4592,39.2594,39.2674,527930.0
2019-01-22 10:10:00,49.13,49.27,49.06,49.22,382559.0,39.2674,39.3793,39.2114,39.3393,382559.0
2019-01-22 10:20:00,49.22,49.62,49.22,49.6,647108.0,39.3393,39.659,39.3393,39.643,647108.0
2019-01-22 10:30:00,49.61,49.72,49.48,49.58,501029.0,39.651,39.7389,39.5471,39.627,501029.0
2019-01-22 10:40:00,49.58,49.61,49.47,49.58,257233.0,39.627,39.651,39.5391,39.627,257233.0
2019-01-22 10:50:00,49.58,49.65,49.37,49.44,253772.0,39.627,39.683,39.4592,39.5151,253772.0
2019-01-22 11:00:00,49.44,49.49,49.38,49.45,138397.0,39.5151,39.5551,39.4672,39.5231,138397.0
2019-01-22 11:10:00,49.45,49.5,49.36,49.39,173305.0,39.5231,39.5631,39.4512,39.4752,173305.0
2019-01-22 11:20:00,49.38,49.5,49.38,49.47,189735.0,39.4672,39.5631,39.4672,39.5391,189735.0
2019-01-22 11:30:00,49.48,49.48,49.37,49.39,158384.0,39.5471,39.5471,39.4592,39.4752,158384.0
2019-01-22 11:40:00,49.39,49.41,49.28,49.35,263820.0,39.4752,39.4912,39.3873,39.4432,263820.0
2019-01-22 11:50:00,49.34,49.4,49.18,49.2,331313.0,39.4352,39.4832,39.3073,39.3233,331313.0
2019-01-22 12:00:00,49.2,49.25,49.15,49.19,216987.0,39.3233,39.3633,39.2834,39.3153,216987.0
2019-01-22 12:10:00,49.19,49.26,49.03,49.11,323770.0,39.3153,39.3713,39.1875,39.2514,323770.0
2019-01-22 12:20:00,49.12,49.13,49.03,49.08,156203.0,39.2594,39.2674,39.1875,39.2274,156203.0
2019-01-22 12:30:00,49.08,49.28,49.08,49.2,220186.0,39.2274,39.3873,39.2274,39.3233,220186.0
2019-01-22 12:40:00,49.21,49.32,49.2,49.28,148928.0,39.3313,39.4192,39.3233,39.3873,148928.0
2019-01-22 12:50:00,49.28,49.37,49.23,49.32,166197.0,39.3873,39.4592,39.3473,39.4192,166197.0
2019-01-22 13:00:00,49.32,49.33,49.14,49.17,118447.0,39.4192,39.4272,39.2754,39.2994,118447.0
2019-01-22 13:10:00,49.18,49.22,49.11,49.18,175117.0,39.3073,39.3393,39.2514,39.3073,175117.0
2019-01-22 13:20:00,49.18,49.34,49.18,49.27,240761.0,39.3073,39.4352,39.3073,39.3793,240761.0
2019-01-22 13:30:00,49.27,49.38,49.24,49.35,164654.0,39.3793,39.4672,39.3553,39.4432,164654.0
2019-01-22 13:40:00,49.36,49.4,49.26,49.39,287024.0,39.4512,39.4832,39.3713,39.4752,287024.0
2019-01-22 13:50:00,49.4,49.44,49.34,49.4,134744.0,39.4832,39.5151,39.4352,39.4832,134744.0
2019-01-22 14:00:00,49.4,49.44,49.3,49.33,201464.0,39.4832,39.5151,39.4033,39.4272,201464.0
2019-01-22 14:10:00,49.32,49.43,49.32,49.4,128025.0,39.4192,39.5072,39.4192,39.4832,128025.0
2019-01-22 14:20:00,49.4,49.41,49.26,49.27,132644.0,39.4832,39.4912,39.3713,39.3793,132644.0
2019-01-22 14:30:00,49.27,49.3,49.21,49.26,220045.0,39.3793,39.4033,39.3313,39.3713,220045.0
2019-01-22 14:40:00,49.26,49.29,49.2,49.23,140879.0,39.3713,39.3953,39.3233,39.3473,140879.0
2019-01-22 14:50:00,49.23,49.54,49.23,49.53,236505.0,39.3473,39.5951,39.3473,39.5871,236505.0
2019-01-22 15:00:00,49.53,49.57,49.44,49.45,347149.0,39.5871,39.6191,39.5151,39.5231,347149.0
2019-01-22 15:10:00,49.45,49.55,49.44,49.52,348495.0,39.5231,39.6031,39.5151,39.5791,348495.0
2019-01-22 15:20:00,49.53,49.62,49.52,49.58,170185.0,39.5871,39.659,39.5791,39.627,170185.0
2019-01-22 15:30:00,49.58,49.65,49.41,49.65,341598.0,39.627,39.683,39.4912,39.683,341598.0
2019-01-22 15:40:00,49.64,49.71,49.44,49.53,399528.0,39.675,39.7309,39.5151,39.5871,399528.0
2019-01-22 15:50:00,49.52,49.73,49.45,49.73,1229429.0,39.5791,39.7469,39.5231,39.7469,1229429.0
2019-01-23 09:30:00,50.03,50.39,49.91,50.32,826044.0,39.9867,40.2744,39.8908,40.2185,826044.0
2019-01-23 09:40:00,50.33,50.4,50.09,50.13,443859.0,40.2265,40.2824,40.0347,40.0666,443859.0
2019-01-23 09:50:00,50.14,50.25,50.02,50.04,491619.0,40.0746,40.1625,39.9787,39.9947,491619.0
2019-01-23 10:00:00,50.05,50.13,50.02,50.09,284322.0,40.0027,40.0666,39.9787,40.0347,284322.0
2019-01-23 10:10:00,50.09,50.17,49.99,50.15,270329.0,40.0347,40.0986,39.9547,40.0826,270329.0
2019-01-23 10:20:00,50.15,50.28,50.12,50.15,292033.0,40.0826,40.1865,40.0586,40.0826,292033.0
2019-01-23 10:30:00,50.15,50.19,50.01,50.01,254303.0,40.0826,40.1146,39.9707,39.9707,254303.0
2019-01-23 10:40:00,50.01,50.13,49.98,50.08,285539.0,39.9707,40.0666,39.9467,40.0267,285539.0
2019-01-23 10:50:00,50.08,50.2,49.99,50.2,175717.0,40.0267,40.1226,39.9547,40.1226,175717.0
2019-01-23 11:00:00,50.21,50.32,50.17,50.26,279643.0,40.1306,40.2185,40.0986,40.1705,279643.0
2019-01-23 11:10:00,50.26,50.26,50.02,50.03,211173.0,40.1705,40.1705,39.9787,39.9867,211173.0
2019-01-23 11:20:00,50.04,50.05,49.96,50.01,213524.0,39.9947,40.0027,39.9308,39.9707,213524.0
2019-01-23 11:30:00,50.02,50.02,49.91,49.99,388550.0,39.9787,39.9787,39.8908,39.9547,388550.0
2019-01-23 11:40:00,49.98,50.0,49.81,49.81,202732.0,39.9467,39.9627,39.8109,39.8109,202732.0
2019-01-23 11:50:00,49.8,49.89,49.73,49.76,215529.0,39.8029,39.8748,39.7469,39.7709,215529.0
2019-01-23 12:00:00,49.76,49.79,49.6,49.62,584487.0,39.7709,39.7949,39.643,39.659,584487.0
2019-01-23 12:10:00,49.61,49.67,49.6,49.65,204361.0,39.651,39.699,39.643,39.683,204361.0
2019-01-23 12:20:00,49.66,49.86,49.63,49.82,210087.0,39.691,39.8508,39.667,39.8189,210087.0
2019-01-23 12:30:00,49.82,49.93,49.76,49.8,260394.0,39.8189,39.9068,39.7709,39.8029,260394.0
2019-01-23 12:40:00,49.8,49.85,49.76,49.83,177908.0,39.8029,39.8428,39.7709,39.8269,177908.0
2019-01-23 12:50:00,49.83,49.84,49.74,49.81,100928.0,39.8269,39.8349,39.7549,39.8109,100928.0
2019-01-23 13:00:00,49.81,49.84,49.74,49.78,272633.0,39.8109,39.8349,39.7549,39.7869,272633.0
2019-01-23 13:10:00,49.77,49.97,49.74,49.9,263900.0,39.7789,39.9388,39.7549,39.8828,263900.0
2019-01-23 13:20:00,49.91,49.93,49.8,49.86,128447.0,39.8908,39.9068,39.8029,39.8508,128447.0
2019-01-23 13:30:00,49.86,50.02,49.85,49.96,167347.0,39.8508,39.9787,39.8428,39.9308,167347.0
2019-01-23 13:40:00,49.96,50.01,49.91,49.95,271001.0,39.9308,39.9707,39.8908,39.9228,271001.0
2019-01-23 13:50:00,49.96,50.09,49.94,50.04,392203.0,39.9308,40.0347,39.9148,39.9947,392203.0
2019-01-23 14:00:00,50.05,50.11,50.02,50.08,173393.0,40.0027,40.0506,39.9787,40.0267,173393.0
2019-01-23 14:10:00,50.07,50.15,50.04,50.05,305709.0,40.0187,40.0826,39.9947,40.0027,305709.0
2019-01-23 14:20:00,50.05,50.23,50.04,50.22,240952.0,40.0027,40.1466,39.9947,40.1386,240952.0
2019-01-23 14:30:00,50.22,50.22,50.09,50.11,245682.0,40.1386,40.1386,40.0347,40.0506,245682.0
2019-01-23 14:40:00,50.1,50.1,49.93,49.94,211048.0,40.0427,40.0427,39.9068,39.9148,211048.0
2019-01-23 14:50:00,49.94,50.07,49.93,50.02,265594.0,39.9148,40.0187,39.9068,39.9787,265594.0
2019-01-23 15:00:00,50.03,50.12,50.01,50.02,198846.0,39.9867,40.0586,39.9707,39.9787,198846.0
2019-01-23 15:10:00,50.01,50.26,50.0,50.25,368531.0,39.9707,40.1705,39.9627,40.1625,368531.0
2019-01-23 15:20:00,50.25,50.34,50.21,50.29,273750.0,40.1625,40.2345,40.1306,40.1945,273750.0
2019-01-23 15:30:00,50.29,50.32,50.21,50.26,536462.0,40.1945,40.2185,40.1306,40.1705,536462.0
2019-01-23 15:40:00,50.26,50.29,50.07,50.23,715156.0,40.1705,40.1945,40.0187,40.1466,715156.0
2019-01-23 15:50:00,50.23,50.26,49.91,49.92,1263227.0,40.1466,40.1705,39.8908,39.8988,1263227.0
2019-01-24 09:30:00,48.69,48.95,48.3,48.75,1452526.0,38.9157,39.1235,38.604,38.9637,1452526.0
2019-01-24 09:40:00,48.71,49.78,48.67,49.42,1677648.0,38.9317,39.7869,38.8997,39.4992,1677648.0
2019-01-24 09:50:00,49.42,49.96,49.27,49.89,1439303.0,39.4992,39.9308,39.3793,39.8748,1439303.0
2019-01-24 10:00:00,49.86,50.5,49.78,50.33,1034351.0,39.8508,40.3624,39.7869,40.2265,1034351.0
2019-01-24 10:10:00,50.33,50.35,50.0,50.07,663285.0,40.2265,40.2425,39.9627,40.0187,663285.0
2019-01-24 10:20:00,50.08,50.14,49.88,50.07,403989.0,40.0267,40.0746,39.8668,40.0187,403989.0
2019-01-24 10:30:00,50.05,50.4,50.04,50.16,331686.0,40.0027,40.2824,39.9947,40.0906,331686.0
2019-01-24 10:40:00,50.15,50.2,49.96,50.03,334928.0,40.0826,40.1226,39.9308,39.9867,334928.0
2019-01-24 10:50:00,50.01,50.06,49.88,50.02,314668.0,39.9707,40.0107,39.8668,39.9787,314668.0
2019-01-24 11:00:00,50.02,50.1,49.92,50.02,346479.0,39.9787,40.0427,39.8988,39.9787,346479.0
2019-01-24 11:10:00,50.03,50.14,49.93,50.0,268577.0,39.9867,40.0746,39.9068,39.9627,268577.0
2019-01-24 11:20:00,50.0,50.0,49.61,49.84,323543.0,39.9627,39.9627,39.651,39.8349,323543.0
2019-01-24 11:30:00,49.84,49.96,49.71,49.8,284067.0,39.8349,39.9308,39.7309,39.8029,284067.0
2019-01-24 11:40:00,49.78,50.06,49.77,49.91,191447.0,39.7869,40.0107,39.7789,39.8908,191447.0
2019-01-24 11:50:00,49.9,50.02,49.88,49.95,212643.0,39.8828,39.9787,39.8668,39.9228,212643.0
2019-01-24 12:00:00,49.94,50.0,49.91,49.97,202519.0,39.9148,39.9627,39.8908,39.9388,202519.0
2019-01-24 12:10:00,49.98,50.18,49.81,49.83,535948.0,39.9467,40.1066,39.8109,39.8269,535948.0
2019-01-24 12:20:00,49.82,49.84,49.52,49.53,401420.0,39.8189,39.8349,39.5791,39.5871,401420.0
2019-01-24 12:30:00,49.52,49.55,49.26,49.38,280385.0,39.5791,39.6031,39.3713,39.4672,280385.0
2019-01-24 12:40:00,49.37,49.5,49.28,49.34,260573.0,39.4592,39.5631,39.3873,39.4352,260573.0
2019-01-24 12:50:00,49.33,49.4,49.18,49.19,198547.0,39.4272,39.4832,39.3073,39.3153,198547.0
2019-01-24 13:00:00,49.19,49.26,49.02,49.03,197578.0,39.3153,39.3713,39.1795,39.1875,197578.0
2019-01-24 13:10:00,49.02,49.06,48.83,49.0,280334.0,39.1795,39.2114,39.0276,39.1635,280334.0
2019-01-24 13:20:00,48.98,49.07,48.93,49.02,311324.0,39.1475,39.2194,39.1075,39.1795,311324.0
2019-01-24 13:30:00,49.02,49.08,48.91,48.92,154362.0,39.1795,39.2274,39.0915,39.0995,154362.0
2019-01-24 13:40:00,48.93,48.98,48.85,48.95,221348.0,39.1075,39.1475,39.0436,39.1235,221348.0
2019-01-24 13:50:00,48.94,49.06,48.89,49.03,189177.0,39.1155,39.2114,39.0756,39.1875,189177.0
2019-01-24 14:00:00,49.04,49.33,48.99,49.2,280721.0,39.1954,39.4272,39.1555,39.3233,280721.0
2019-01-24 14:10:00,49.2,49.22,49.06,49.12,278124.0,39.3233,39.3393,39.2114,39.2594,278124.0
2019-01-24 14:20:00,49.11,49.32,49.08,49.12,462484.0,39.2514,39.4192,39.2274,39.2594,462484.0
2019-01-24 14:30:00,49.11,49.36,49.1,49.21,328031.0,39.2514,39.4512,39.2434,39.3313,328031.0
2019-01-24 14:40:00,49.2,49.26,49.14,49.2,191182.0,39.3233,39.3713,39.2754,39.3233,191182.0
2019-01-24 14:50:00,49.21,49.39,49.2,49.34,437765.0,39.3313,39.4752,39.3233,39.4352,437765.0
2019-01-24 15:00:00,49.33,49.37,49.22,49.23,265268.0,39.4272,39.4592,39.3393,39.3473,265268.0
2019-01-24 15:10:00,49.23,49.31,49.16,49.28,310758.0,39.3473,39.4112,39.2914,39.3873,310758.0
2019-01-24 15:20:00,49.28,49.29,49.11,49.11,206197.0,39.3873,39.3953,39.2514,39.2514,206197.0
2019-01-24 15:30:00,49.12,49.14,48.99,49.0,348438.0,39.2594,39.2754,39.1555,39.1635,348438.0
2019-01-24 15:40:00,49.0,49.14,48.97,49.08,480052.0,39.1635,39.2754,39.1395,39.2274,480052.0
2019-01-24 15:50:00,49.08,49.1,48.97,49.01,1188708.0,39.2274,39.2434,39.1395,39.1715,1188708.0
2019-01-25 09:30:00,49.57,50.1,48.62,49.21,1770221.0,39.6191,40.0427,38.8598,39.3313,1770221.0
2019-01-25 09:40:00,49.21,49.5,48.94,48.95,950294.0,39.3313,39.5631,39.1155,39.1235,950294.0
2019-01-25 09:50:00,48.98,49.08,48.57,48.58,885973.0,39.1475,39.2274,38.8198,38.8278,885973.0
2019-01-25 10:00:00,48.59,48.81,48.46,48.57,742408.0,38.8358,39.0116,38.7319,38.8198,742408.0
2019-01-25 10:10:00,48.58,48.88,48.57,48.82,695185.0,38.8278,39.0676,38.8198,39.0196,695185.0
2019-01-25 10:20:00,48.82,49.07,48.76,49.03,508587.0,39.0196,39.2194,38.9717,39.1875,508587.0
2019-01-25 10:30:00,49.02,49.05,48.83,48.91,471392.0,39.1795,39.2034,39.0276,39.0915,471392.0
2019-01-25 10:40:00,48.91,49.03,48.79,48.82,414090.0,39.0915,39.1875,38.9956,39.0196,414090.0
2019-01-25 10:50:00,48.82,49.03,48.81,49.0,443573.0,39.0196,39.1875,39.0116,39.1635,443573.0
2019-01-25 11:00:00,48.99,49.12,48.99,49.05,506827.0,39.1555,39.2594,39.1555,39.2034,506827.0
2019-01-25 11:10:00,49.05,49.06,48.97,49.04,259059.0,39.2034,39.2114,39.1395,39.1954,259059.0
2019-01-25 11:20:00,49.03,49.04,48.92,49.0,287484.0,39.1875,39.1954,39.0995,39.1635,287484.0
2019-01-25 11:30:00,49.0,49.04,48.95,49.01,170948.0,39.1635,39.1954,39.1235,39.1715,170948.0
2019-01-25 11:40:00,49.01,49.07,48.95,48.96,374609.0,39.1715,39.2194,39.1235,39.1315,374609.0
2019-01-25 11:50:00,48.95,49.14,48.95,49.09,279953.0,39.1235,39.2754,39.1235,39.2354,279953.0
2019-01-25 12:00:00,49.1,49.19,49.07,49.15,201856.0,39.2434,39.3153,39.2194,39.2834,201856.0
2019-01-25 12:10:00,49.15,49.17,49.08,49.09,202439.0,39.2834,39.2994,39.2274,39.2354,202439.0
2019-01-25 12:20:00,49.09,49.15,49.05,49.1,198648.0,39.2354,39.2834,39.2034,39.2434,198648.0
2019-01-25 12:30:00,49.11,49.11,48.98,49.05,183632.0,39.2514,39.2514,39.1475,39.2034,183632.0
2019-01-25 12:40:00,49.05,49.06,48.87,48.91,235764.0,39.2034,39.2114,39.0596,39.0915,235764.0
2019-01-25 12:50:00,48.91,48.93,48.74,48.81,285086.0,39.0915,39.1075,38.9557,39.0116,285086.0
2019-01-25 13:00:00,48.82,48.83,48.74,48.77,423450.0,39.0196,39.0276,38.9557,38.9796,423450.0
2019-01-25 13:10:00,48.77,48.77,48.7,48.77,221478.0,38.9796,38.9796,38.9237,38.9796,221478.0
2019-01-25 13:20:00,48.76,48.87,48.75,48.83,169093.0,38.9717,39.0596,38.9637,39.0276,169093.0
2019-01-25 13:30:00,48.83,48.84,48.73,48.78,201740.0,39.0276,39.0356,38.9477,38.9876,201740.0
2019-01-25 13:40:00,48.78,48.8,48.73,48.8,189123.0,38.9876,39.0036,38.9477,39.0036,189123.0
2019-01-25 13:50:00,48.79,48.8,48.73,48.73,166311.0,38.9956,39.0036,38.9477,38.9477,166311.0
2019-01-25 14:00:00,48.73,48.74,48.63,48.69,362834.0,38.9477,38.9557,38.8678,38.9157,362834.0
2019-01-25 14:10:00,48.69,48.69,48.57,48.65,284215.0,38.9157,38.9157,38.8198,38.8837,284215.0
2019-01-25 14:20:00,48.65,48.65,48.56,48.6,288812.0,38.8837,38.8837,38.8118,38.8438,288812.0
2019-01-25 14:30:00,48.6,48.74,48.6,48.7,242901.0,38.8438,38.9557,38.8438,38.9237,242901.0
2019-01-25 14:40:00,48.71,48.77,48.69,48.75,224721.0,38.9317,38.9796,38.9157,38.9637,224721.0
2019-01-25 14:50:00,48.75,48.78,48.71,48.73,244073.0,38.9637,38.9876,38.9317,38.9477,244073.0
2019-01-25 15:00:00,48.73,48.77,48.7,48.73,244458.0,38.9477,38.9796,38.9237,38.9477,244458.0
2019-01-25 15:10:00,48.73,48.82,48.73,48.79,224947.0,38.9477,39.0196,38.9477,38.9956,224947.0
2019-01-25 15:20:00,48.79,48.81,48.69,48.72,343320.0,38.9956,39.0116,38.9157,38.9397,343320.0
2019-01-25 15:30:00,48.72,48.75,48.61,48.74,433522.0,38.9397,38.9637,38.8518,38.9557,433522.0
2019-01-25 15:40:00,48.74,48.84,48.71,48.82,478885.0,38.9557,39.0356,38.9317,39.0196,478885.0
2019-01-25 15:50:00,48.82,48.97,48.75,48.92,1162427.0,39.0196,39.1395,38.9637,39.0995,1162427.0
2019-01-28 09:30:00,48.67,48.83,48.55,48.55,244824.0,38.8997,39.0276,38.8038,38.8038,244824.0
2019-01-28 09:40:00,48.55,48.59,48.38,48.41,227177.0,38.8038,38.8358,38.6679,38.6919,227177.0
2019-01-28 09:50:00,48.4,48.4,48.31,48.38,257662.0,38.6839,38.6839,38.612,38.6679,257662.0
2019-01-28 10:00:00,48.38,48.39,48.26,48.3,260687.0,38.6679,38.6759,38.572,38.604,260687.0
2019-01-28 10:10:00,48.3,48.35,48.14,48.35,221379.0,38.604,38.644,38.4761,38.644,221379.0
2019-01-28 10:20:00,48.34,48.52,48.32,48.52,381297.0,38.636,38.7798,38.62,38.7798,381297.0
2019-01-28 10:30:00,48.52,48.6,48.45,48.55,277556.0,38.7798,38.8438,38.7239,38.8038,277556.0
2019-01-28 10:40:00,48.54,48.67,48.53,48.62,242472.0,38.7958,38.8997,38.7878,38.8598,242472.0
2019-01-28 10:50:00,48.61,48.62,48.39,48.41,147901.0,38.8518,38.8598,38.6759,38.6919,147901.0
2019-01-28 11:00:00,48.4,48.46,48.31,48.42,176171.0,38.6839,38.7319,38.612,38.6999,176171.0
2019-01-28 11:10:00,48.42,48.49,48.39,48.45,163792.0,38.6999,38.7559,38.6759,38.7239,163792.0
2019-01-28 11:20:00,48.45,48.55,48.42,48.45,259494.0,38.7239,38.8038,38.6999,38.7239,259494.0
2019-01-28 11:30:00,48.45,48.54,48.44,48.45,181018.0,38.7239,38.7958,38.7159,38.7239,181018.0
2019-01-28 11:40:00,48.45,48.45,48.29,48.34,162971.0,38.7239,38.7239,38.596,38.636,162971.0
2019-01-28 11:50:00,48.33,48.35,48.16,48.17,219353.0,38.628,38.644,38.4921,38.5001,219353.0
2019-01-28 12:00:00,48.18,48.25,48.15,48.25,117945.0,38.5081,38.564,38.4841,38.564,117945.0
2019-01-28 12:10:00,48.25,48.33,48.19,48.28,128712.0,38.564,38.628,38.5161,38.588,128712.0
2019-01-28 12:20:00,48.27,48.34,48.25,48.29,88084.0,38.58,38.636,38.564,38.596,88084.0
2019-01-28 12:30:00,48.28,48.34,48.21,48.29,142735.0,38.588,38.636,38.5321,38.596,142735.0
2019-01-28 12:40:00,48.3,48.32,48.21,48.22,136294.0,38.604,38.62,38.5321,38.5401,136294.0
2019-01-28 12:50:00,48.22,48.26,48.18,48.21,106263.0,38.5401,38.572,38.5081,38.5321,106263.0
2019-01-28 13:00:00,48.2,48.29,48.18,48.27,132169.0,38.5241,38.596,38.5081,38.58,132169.0
2019-01-28 13:10:00,48.28,48.36,48.27,48.31,122570.0,38.588,38.652,38.58,38.612,122570.0
2019-01-28 13:20:00,48.31,48.46,48.3,48.39,317164.0,38.612,38.7319,38.604,38.6759,317164.0
2019-01-28 13:30:00,48.39,48.43,48.38,48.41,133600.0,38.6759,38.7079,38.6679,38.6919,133600.0
2019-01-28 13:40:00,48.42,48.42,48.38,48.4,129306.0,38.6999,38.6999,38.6679,38.6839,129306.0
2019-01-28 13:50:00,48.41,48.44,48.23,48.24,161284.0,38.6919,38.7159,38.5481,38.556,161284.0
2019-01-28 14:00:00,48.24,48.32,48.2,48.32,151882.0,38.556,38.62,38.5241,38.62,151882.0
2019-01-28 14:10:00,48.31,48.32,48.18,48.26,167011.0,38.612,38.62,38.5081,38.572,167011.0
2019-01-28 14:20:00,48.26,48.27,48.19,48.2,155387.0,38.572,38.58,38.5161,38.5241,155387.0
2019-01-28 14:30:00,48.2,48.43,48.19,48.38,387789.0,38.5241,38.7079,38.5161,38.6679,387789.0
2019-01-28 14:40:00,48.37,48.38,48.26,48.31,134381.0,38.6599,38.6679,38.572,38.612,134381.0
2019-01-28 14:50:00,48.32,48.46,48.31,48.42,119854.0,38.62,38.7319,38.612,38.6999,119854.0
2019-01-28 15:00:00,48.42,48.49,48.37,48.43,160726.0,38.6999,38.7559,38.6599,38.7079,160726.0
2019-01-28 15:10:00,48.43,48.44,48.35,48.37,113556.0,38.7079,38.7159,38.644,38.6599,113556.0
2019-01-28 15:20:00,48.37,48.46,48.36,48.37,186584.0,38.6599,38.7319,38.652,38.6599,186584.0
2019-01-28 15:30:00,48.36,48.39,48.31,48.31,171547.0,38.652,38.6759,38.612,38.612,171547.0
2019-01-28 15:40:00,48.32,48.36,48.28,48.3,296681.0,38.62,38.652,38.588,38.604,296681.0
2019-01-28 15:50:00,48.3,48.37,48.27,48.33,660558.0,38.604,38.6599,38.58,38.628,660558.0
2019-01-29 09:30:00,48.3,48.41,48.03,48.14,404558.0,38.604,38.6919,38.3882,38.4761,404558.0
2019-01-29 09:40:00,48.14,48.48,48.1,48.45,385144.0,38.4761,38.7479,38.4441,38.7239,385144.0
2019-01-29 09:50:00,48.45,48.65,48.44,48.58,251656.0,38.7239,38.8837,38.7159,38.8278,251656.0
2019-01-29 10:00:00,48.58,48.63,48.37,48.41,225302.0,38.8278,38.8678,38.6599,38.6919,225302.0
2019-01-29 10:10:00,48.41,48.47,48.25,48.28,275250.0,38.6919,38.7399,38.564,38.588,275250.0
2019-01-29 10:20:00,48.28,48.29,48.15,48.26,286765.0,38.588,38.596,38.4841,38.572,286765.0
2019-01-29 10:30:00,48.27,48.47,48.24,48.4,286271.0,38.58,38.7399,38.556,38.6839,286271.0
2019-01-29 10:40:00,48.41,48.41,48.14,48.19,271522.0,38.6919,38.6919,38.4761,38.5161,271522.0
2019-01-29 10:50:00,48.19,48.2,48.06,48.1,253676.0,38.5161,38.5241,38.4122,38.4441,253676.0
2019-01-29 11:00:00,48.1,48.21,48.07,48.18,306069.0,38.4441,38.5321,38.4202,38.5081,306069.0
2019-01-29 11:10:00,48.18,48.2,48.14,48.16,193948.0,38.5081,38.5241,38.4761,38.4921,193948.0
2019-01-29 11:20:00,48.15,48.18,48.06,48.11,199694.0,38.4841,38.5081,38.4122,38.4521,199694.0
2019-01-29 11:30:00,48.12,48.15,48.08,48.13,156047.0,38.4601,38.4841,38.4282,38.4681,156047.0
2019-01-29 11:40:00,48.13,48.3,48.1,48.28,164529.0,38.4681,38.604,38.4441,38.588,164529.0
2019-01-29 11:50:00,48.28,48.29,48.15,48.15,176892.0,38.588,38.596,38.4841,38.4841,176892.0
2019-01-29 12:00:00,48.15,48.17,48.06,48.08,125727.0,38.4841,38.5001,38.4122,38.4282,125727.0
2019-01-29 12:10:00,48.08,48.18,48.07,48.16,132064.0,38.4282,38.5081,38.4202,38.4921,132064.0
2019-01-29 12:20:00,48.16,48.2,48.12,48.14,138380.0,38.4921,38.5241,38.4601,38.4761,138380.0
2019-01-29 12:30:00,48.14,48.14,48.07,48.09,93694.0,38.4761,38.4761,38.4202,38.4362,93694.0
2019-01-29 12:40:00,48.09,48.11,48.01,48.03,168447.0,38.4362,38.4521,38.3722,38.3882,168447.0
2019-01-29 12:50:00,48.02,48.05,47.92,47.92,161822.0,38.3802,38.4042,38.3003,38.3003,161822.0
2019-01-29 13:00:00,47.92,48.04,47.88,47.98,293136.0,38.3003,38.3962,38.2683,38.3482,293136.0
2019-01-29 13:10:00,47.98,48.02,47.89,48.0,136725.0,38.3482,38.3802,38.2763,38.3642,136725.0
2019-01-29 13:20:00,48.0,48.01,47.95,47.97,66394.0,38.3642,38.3722,38.3243,38.3402,66394.0
2019-01-29 13:30:00,47.98,48.03,47.97,48.02,115917.0,38.3482,38.3882,38.3402,38.3802,115917.0
2019-01-29 13:40:00,48.03,48.06,47.99,48.04,104998.0,38.3882,38.4122,38.3562,38.3962,104998.0
2019-01-29 13:50:00,48.04,48.1,48.02,48.09,267023.0,38.3962,38.4441,38.3802,38.4362,267023.0
2019-01-29 14:00:00,48.09,48.13,48.06,48.12,176381.0,38.4362,38.4681,38.4122,38.4601,176381.0
2019-01-29 14:10:00,48.11,48.14,48.07,48.09,111386.0,38.4521,38.4761,38.4202,38.4362,111386.0
2019-01-29 14:20:00,48.08,48.11,48.02,48.05,152525.0,38.4282,38.4521,38.3802,38.4042,152525.0
2019-01-29 14:30:00,48.05,48.12,48.02,48.06,90164.0,38.4042,38.4601,38.3802,38.4122,90164.0
2019-01-29 14:40:00,48.05,48.27,48.01,48.1,585429.0,38.4042,38.58,38.3722,38.4441,585429.0
2019-01-29 14:50:00,48.11,48.14,48.07,48.13,141428.0,38.4521,38.4761,38.4202,38.4681,141428.0
2019-01-29 15:00:00,48.14,48.26,48.09,48.21,221852.0,38.4761,38.572,38.4362,38.5321,221852.0
2019-01-29 15:10:00,48.21,48.24,48.15,48.22,106903.0,38.5321,38.556,38.4841,38.5401,106903.0
2019-01-29 15:20:00,48.23,48.28,48.2,48.26,290024.0,38.5481,38.588,38.5241,38.572,290024.0
2019-01-29 15:30:00,48.26,48.33,48.25,48.31,218055.0,38.572,38.628,38.564,38.612,218055.0
2019-01-29 15:40:00,48.32,48.38,48.29,48.31,432089.0,38.62,38.6679,38.596,38.612,432089.0
2019-01-29 15:50:00,48.32,48.35,48.24,48.3,915482.0,38.62,38.644,38.556,38.604,915482.0
2019-01-30 09:30:00,48.78,49.05,48.51,48.64,785449.0,38.9876,39.2034,38.7718,38.8757,785449.0
2019-01-30 09:40:00,48.63,48.69,48.4,48.41,347706.0,38.8678,38.9157,38.6839,38.6919,347706.0
2019-01-30 09:50:00,48.4,48.52,48.31,48.34,289911.0,38.6839,38.7798,38.612,38.636,289911.0
2019-01-30 10:00:00,48.34,48.36,48.18,48.29,278689.0,38.636,38.652,38.5081,38.596,278689.0
2019-01-30 10:10:00,48.3,48.36,48.26,48.34,246012.0,38.604,38.652,38.572,38.636,246012.0
2019-01-30 10:20:00,48.34,48.41,48.3,48.38,159171.0,38.636,38.6919,38.604,38.6679,159171.0
2019-01-30 10:30:00,48.37,48.55,48.36,48.55,157984.0,38.6599,38.8038,38.652,38.8038,157984.0
2019-01-30 10:40:00,48.55,48.71,48.54,48.59,263083.0,38.8038,38.9317,38.7958,38.8358,263083.0
2019-01-30 10:50:00,48.59,48.59,48.48,48.5,156478.0,38.8358,38.8358,38.7479,38.7638,156478.0
2019-01-30 11:00:00,48.49,48.62,48.48,48.55,192647.0,38.7559,38.8598,38.7479,38.8038,192647.0
2019-01-30 11:10:00,48.56,48.58,48.47,48.48,129082.0,38.8118,38.8278,38.7399,38.7479,129082.0
2019-01-30 11:20:00,48.49,48.52,48.4,48.42,111228.0,38.7559,38.7798,38.6839,38.6999,111228.0
2019-01-30 11:30:00,48.41,48.48,48.38,48.48,184730.0,38.6919,38.7479,38.6679,38.7479,184730.0
2019-01-30 11:40:00,48.49,48.66,48.49,48.65,108620.0,38.7559,38.8917,38.7559,38.8837,108620.0
2019-01-30 11:50:00,48.65,48.8,48.64,48.78,276156.0,38.8837,39.0036,38.8757,38.9876,276156.0
2019-01-30 12:00:00,48.77,48.89,48.76,48.82,140727.0,38.9796,39.0756,38.9717,39.0196,140727.0
2019-01-30 12:10:00,48.83,48.87,48.78,48.81,83932.0,39.0276,39.0596,38.9876,39.0116,83932.0
2019-01-30 12:20:00,48.8,48.87,48.72,48.75,161246.0,39.0036,39.0596,38.9397,38.9637,161246.0
2019-01-30 12:30:00,48.75,48.76,48.65,48.68,115147.0,38.9637,38.9717,38.8837,38.9077,115147.0
2019-01-30 12:40:00,48.68,48.77,48.63,48.77,107506.0,38.9077,38.9796,38.8678,38.9796,107506.0
2019-01-30 12:50:00,48.77,48.83,48.72,48.75,245343.0,38.9796,39.0276,38.9397,38.9637,245343.0
2019-01-30 13:00:00,48.76,48.79,48.72,48.76,81719.0,38.9717,38.9956,38.9397,38.9717,81719.0
2019-01-30 13:10:00,48.77,48.85,48.76,48.8,180707.0,38.9796,39.0436,38.9717,39.0036,180707.0
2019-01-30 13:20:00,48.8,48.94,48.79,48.91,276472.0,39.0036,39.1155,38.9956,39.0915,276472.0
2019-01-30 13:30:00,48.91,48.92,48.81,48.86,91327.0,39.0915,39.0995,39.0116,39.0516,91327.0
2019-01-30 13:40:00,48.84,48.86,48.8,48.81,74125.0,39.0356,39.0516,39.0036,39.0116,74125.0
2019-01-30 13:50:00,48.8,48.85,48.78,48.83,106543.0,39.0036,39.0436,38.9876,39.0276,106543.0
2019-01-30 14:00:00,48.82,49.11,48.79,48.97,282428.0,39.0196,39.2514,38.9956,39.1395,282428.0
2019-01-30 14:10:00,48.98,49.08,48.95,49.01,308280.0,39.1475,39.2274,39.1235,39.1715,308280.0
2019-01-30 14:20:00,49.0,49.12,48.98,49.03,149239.0,39.1635,39.2594,39.1475,39.1875,149239.0
2019-01-30 14:30:00,49.04,49.09,48.95,48.98,152797.0,39.1954,39.2354,39.1235,39.1475,152797.0
2019-01-30 14:40:00,48.98,49.13,48.92,49.12,165945.0,39.1475,39.2674,39.0995,39.2594,165945.0
2019-01-30 14:50:00,49.12,49.21,49.06,49.2,195451.0,39.2594,39.3313,39.2114,39.3233,195451.0
2019-01-30 15:00:00,49.19,49.2,48.99,48.99,207380.0,39.3153,39.3233,39.1555,39.1555,207380.0
2019-01-30 15:10:00,48.99,49.0,48.87,48.94,251889.0,39.1555,39.1635,39.0596,39.1155,251889.0
2019-01-30 15:20:00,48.95,48.98,48.85,48.85,150086.0,39.1235,39.1475,39.0436,39.0436,150086.0
2019-01-30 15:30:00,48.85,48.93,48.81,48.91,236778.0,39.0436,39.1075,39.0116,39.0915,236778.0
2019-01-30 15:40:00,48.91,48.95,48.85,48.86,465248.0,39.0915,39.1235,39.0436,39.0516,465248.0
2019-01-30 15:50:00,48.85,48.88,48.73,48.87,951360.0,39.0436,39.0676,38.9477,39.0596,951360.0
2019-01-31 09:30:00,49.09,49.14,48.77,48.81,312327.0,39.2354,39.2754,38.9796,39.0116,312327.0
2019-01-31 09:40:00,48.81,48.85,48.66,48.7,175331.0,39.0116,39.0436,38.8917,38.9237,175331.0
2019-01-31 09:50:00,48.69,48.85,48.68,48.78,184540.0,38.9157,39.0436,38.9077,38.9876,184540.0
2019-01-31 10:00:00,48.77,48.95,48.74,48.92,246111.0,38.9796,39.1235,38.9557,39.0995,246111.0
2019-01-31 10:10:00,48.92,49.15,48.83,49.11,376677.0,39.0995,39.2834,39.0276,39.2514,376677.0
2019-01-31 10:20:00,49.11,49.25,49.04,49.18,408910.0,39.2514,39.3633,39.1954,39.3073,408910.0
2019-01-31 10:30:00,49.18,49.26,49.09,49.17,349767.0,39.3073,39.3713,39.2354,39.2994,349767.0
2019-01-31 10:40:00,49.17,49.25,49.15,49.19,151256.0,39.2994,39.3633,39.2834,39.3153,151256.0
2019-01-31 10:50:00,49.19,49.21,49.01,49.13,202959.0,39.3153,39.3313,39.1715,39.2674,202959.0
2019-01-31 11:00:00,49.13,49.18,49.0,49.05,263714.0,39.2674,39.3073,39.1635,39.2034,263714.0
2019-01-31 11:10:00,49.04,49.16,49.02,49.11,285573.0,39.1954,39.2914,39.1795,39.2514,285573.0
2019-01-31 11:20:00,49.1,49.25,49.1,49.21,222737.0,39.2434,39.3633,39.2434,39.3313,222737.0
2019-01-31 11:30:00,49.21,49.38,49.2,49.31,471659.0,39.3313,39.4672,39.3233,39.4112,471659.0
2019-01-31 11:40:00,49.31,49.55,49.27,49.53,396061.0,39.4112,39.6031,39.3793,39.5871,396061.0
2019-01-31 11:50:00,49.53,49.54,49.42,49.46,179773.0,39.5871,39.5951,39.4992,39.5311,179773.0
2019-01-31 12:00:00,49.47,49.48,49.36,49.41,324114.0,39.5391,39.5471,39.4512,39.4912,324114.0
2019-01-31 12:10:00,49.41,49.43,49.33,49.37,137727.0,39.4912,39.5072,39.4272,39.4592,137727.0
2019-01-31 12:20:00,49.37,49.48,49.27,49.3,169912.0,39.4592,39.5471,39.3793,39.4033,169912.0
2019-01-31 12:30:00,49.3,49.35,49.26,49.34,138027.0,39.4033,39.4432,39.3713,39.4352,138027.0
2019-01-31 12:40:00,49.35,49.47,49.27,49.32,216674.0,39.4432,39.5391,39.3793,39.4192,216674.0
2019-01-31 12:50:00,49.33,49.34,49.24,49.24,94434.0,39.4272,39.4352,39.3553,39.3553,94434.0
2019-01-31 13:00:00,49.24,49.36,49.22,49.33,122642.0,39.3553,39.4512,39.3393,39.4272,122642.0
2019-01-31 13:10:00,49.33,49.33,49.22,49.23,79130.0,39.4272,39.4272,39.3393,39.3473,79130.0
2019-01-31 13:20:00,49.23,49.3,49.2,49.23,105889.0,39.3473,39.4033,39.3233,39.3473,105889.0
2019-01-31 13:30:00,49.22,49.23,49.15,49.21,109316.0,39.3393,39.3473,39.2834,39.3313,109316.0
2019-01-31 13:40:00,49.21,49.27,49.16,49.23,121425.0,39.3313,39.3793,39.2914,39.3473,121425.0
2019-01-31 13:50:00,49.24,49.44,49.23,49.43,301368.0,39.3553,39.5151,39.3473,39.5072,301368.0
2019-01-31 14:00:00,49.42,49.44,49.35,49.4,168902.0,39.4992,39.5151,39.4432,39.4832,168902.0
2019-01-31 14:10:00,49.4,49.41,49.31,49.4,117402.0,39.4832,39.4912,39.4112,39.4832,117402.0
2019-01-31 14:20:00,49.39,49.45,49.33,49.38,106290.0,39.4752,39.5231,39.4272,39.4672,106290.0
2019-01-31 14:30:00,49.39,49.4,49.26,49.36,186364.0,39.4752,39.4832,39.3713,39.4512,186364.0
2019-01-31 14:40:00,49.35,49.4,49.31,49.39,116501.0,39.4432,39.4832,39.4112,39.4752,116501.0
2019-01-31 14:50:00,49.39,49.44,49.37,49.38,157690.0,39.4752,39.5151,39.4592,39.4672,157690.0
2019-01-31 15:00:00,49.38,49.44,49.33,49.4,142035.0,39.4672,39.5151,39.4272,39.4832,142035.0
2019-01-31 15:10:00,49.39,49.42,49.28,49.4,247931.0,39.4752,39.4992,39.3873,39.4832,247931.0
2019-01-31 15:20:00,49.39,49.42,49.29,49.3,238404.0,39.4752,39.4992,39.3953,39.4033,238404.0
2019-01-31 15:30:00,49.3,49.42,49.28,49.35,289510.0,39.4033,39.4992,39.3873,39.4432,289510.0
2019-01-31 15:40:00,49.36,49.39,49.26,49.35,320937.0,39.4512,39.4752,39.3713,39.4432,320937.0
2019-01-31 15:50:00,49.36,49.54,49.35,49.38,953018.0,39.4512,39.5951,39.4432,39.4672,953018.0
2019-02-01 09:30:00,49.01,49.15,48.63,48.8,778081.0,39.1715,39.2834,38.8678,39.0036,778081.0
2019-02-01 09:40:00,48.8,48.81,48.58,48.67,559509.0,39.0036,39.0116,38.8278,38.8997,559509.0
2019-02-01 09:50:00,48.66,48.84,48.6,48.8,286608.0,38.8917,39.0356,38.8438,39.0036,286608.0
2019-02-01 10:00:00,48.82,49.13,48.81,49.04,378887.0,39.0196,39.2674,39.0116,39.1954,378887.0
2019-02-01 10:10:00,49.04,49.17,49.03,49.13,374851.0,39.1954,39.2994,39.1875,39.2674,374851.0
2019-02-01 10:20:00,49.14,49.39,49.13,49.22,292175.0,39.2754,39.4752,39.2674,39.3393,292175.0
2019-02-01 10:30:00,49.22,49.27,49.09,49.12,592716.0,39.3393,39.3793,39.2354,39.2594,592716.0
2019-02-01 10:40:00,49.12,49.3,49.11,49.28,285543.0,39.2594,39.4033,39.2514,39.3873,285543.0
2019-02-01 10:50:00,49.28,49.32,49.08,49.15,257183.0,39.3873,39.4192,39.2274,39.2834,257183.0
2019-02-01 11:00:00,49.14,49.32,49.07,49.26,195870.0,39.2754,39.4192,39.2194,39.3713,195870.0
2019-02-01 11:10:00,49.25,49.53,49.24,49.47,265583.0,39.3633,39.5871,39.3553,39.5391,265583.0
2019-02-01 11:20:00,49.46,49.64,49.42,49.54,353676.0,39.5311,39.675,39.4992,39.5951,353676.0
2019-02-01 11:30:00,49.54,49.75,49.5,49.71,608535.0,39.5951,39.7629,39.5631,39.7309,608535.0
2019-02-01 11:40:00,49.7,49.83,49.59,49.71,705730.0,39.723,39.8269,39.635,39.7309,705730.0
2019-02-01 11:50:00,49.7,49.81,49.64,49.77,378002.0,39.723,39.8109,39.675,39.7789,378002.0
2019-02-01 12:00:00,49.77,49.92,49.74,49.86,438482.0,39.7789,39.8988,39.7549,39.8508,438482.0
2019-02-01 12:10:00,49.86,50.02,49.78,50.02,782793.0,39.8508,39.9787,39.7869,39.9787,782793.0
2019-02-01 12:20:00,50.02,50.04,49.78,49.89,639469.0,39.9787,39.9947,39.7869,39.8748,639469.0
2019-02-01 12:30:00,49.89,49.93,49.75,49.76,384479.0,39.8748,39.9068,39.7629,39.7709,384479.0
2019-02-01 12:40:00,49.77,49.85,49.73,49.76,296405.0,39.7789,39.8428,39.7469,39.7709,296405.0
2019-02-01 12:50:00,49.75,49.76,49.55,49.59,454203.0,39.7629,39.7709,39.6031,39.635,454203.0
2019-02-01 13:00:00,49.59,49.79,49.59,49.75,185534.0,39.635,39.7949,39.635,39.7629,185534.0
2019-02-01 13:10:00,49.76,49.76,49.65,49.72,267291.0,39.7709,39.7709,39.683,39.7389,267291.0
2019-02-01 13:20:00,49.71,49.77,49.68,49.73,166558.0,39.7309,39.7789,39.707,39.7469,166558.0
2019-02-01 13:30:00,49.73,49.78,49.7,49.74,159678.0,39.7469,39.7869,39.723,39.7549,159678.0
2019-02-01 13:40:00,49.73,49.76,49.68,49.75,201712.0,39.7469,39.7709,39.707,39.7629,201712.0
2019-02-01 13:50:00,49.74,49.84,49.73,49.82,161566.0,39.7549,39.8349,39.7469,39.8189,161566.0
2019-02-01 14:00:00,49.82,49.86,49.7,49.84,348002.0,39.8189,39.8508,39.723,39.8349,348002.0
2019-02-01 14:10:00,49.84,49.89,49.67,49.78,410435.0,39.8349,39.8748,39.699,39.7869,410435.0
2019-02-01 14:20:00,49.78,49.93,49.7,49.78,395862.0,39.7869,39.9068,39.723,39.7869,395862.0
2019-02-01 14:30:00,49.78,49.91,49.74,49.89,214758.0,39.7869,39.8908,39.7549,39.8748,214758.0
2019-02-01 14:40:00,49.88,49.91,49.79,49.89,318998.0,39.8668,39.8908,39.7949,39.8748,318998.0
2019-02-01 14:50:00,49.89,49.9,49.74,49.76,206640.0,39.8748,39.8828,39.7549,39.7709,206640.0
2019-02-01 15:00:00,49.75,49.76,49.64,49.7,323671.0,39.7629,39.7709,39.675,39.723,323671.0
2019-02-01 15:10:00,49.7,49.81,49.66,49.75,310576.0,39.723,39.8109,39.691,39.7629,310576.0
2019-02-01 15:20:00,49.75,49.78,49.68,49.76,285087.0,39.7629,39.7869,39.707,39.7709,285087.0
2019-02-01 15:30:00,49.76,49.92,49.76,49.9,285784.0,39.7709,39.8988,39.7709,39.8828,285784.0
2019-02-01 15:40:00,49.9,50.04,49.87,49.97,442377.0,39.8828,39.9947,39.8588,39.9388,442377.0
2019-02-01 15:50:00,49.97,50.01,49.85,49.88,813005.0,39.9388,39.9707,39.8428,39.8668,813005.0
2019-02-04 09:30:00,50.82,50.9,49.81,49.94,1785769.0,40.6181,40.6821,39.8109,39.9148,1785769.0
2019-02-04 09:40:00,49.92,49.95,49.65,49.75,990932.0,39.8988,39.9228,39.683,39.7629,990932.0
2019-02-04 09:50:00,49.75,49.89,49.58,49.88,975301.0,39.7629,39.8748,39.627,39.8668,975301.0
2019-02-04 10:00:00,49.88,49.92,49.68,49.75,442770.0,39.8668,39.8988,39.707,39.7629,442770.0
2019-02-04 10:10:00,49.75,50.13,49.66,50.07,1140223.0,39.7629,40.0666,39.691,40.0187,1140223.0
2019-02-04 10:20:00,50.07,50.25,49.96,50.14,794243.0,40.0187,40.1625,39.9308,40.0746,794243.0
2019-02-04 10:30:00,50.15,50.3,49.92,49.92,687424.0,40.0826,40.2025,39.8988,39.8988,687424.0
2019-02-04 10:40:00,49.91,50.06,49.86,50.04,304878.0,39.8908,40.0107,39.8508,39.9947,304878.0
2019-02-04 10:50:00,50.04,50.17,49.97,50.03,525691.0,39.9947,40.0986,39.9388,39.9867,525691.0
2019-02-04 11:00:00,50.02,50.14,49.91,49.92,468188.0,39.9787,40.0746,39.8908,39.8988,468188.0
2019-02-04 11:10:00,49.92,49.97,49.75,49.85,340028.0,39.8988,39.9388,39.7629,39.8428,340028.0
2019-02-04 11:20:00,49.86,49.97,49.77,49.95,342017.0,39.8508,39.9388,39.7789,39.9228,342017.0
2019-02-04 11:30:00,49.94,50.11,49.94,50.0,352855.0,39.9148,40.0506,39.9148,39.9627,352855.0
2019-02-04 11:40:00,50.01,50.06,49.91,50.02,433699.0,39.9707,40.0107,39.8908,39.9787,433699.0
2019-02-04 11:50:00,50.03,50.1,49.98,50.08,272160.0,39.9867,40.0427,39.9467,40.0267,272160.0
2019-02-04 12:00:00,50.08,50.13,50.02,50.05,307871.0,40.0267,40.0666,39.9787,40.0027,307871.0
2019-02-04 12:10:00,50.05,50.09,49.96,50.0,245131.0,40.0027,40.0347,39.9308,39.9627,245131.0
2019-02-04 12:20:00,50.0,50.05,49.86,49.87,252048.0,39.9627,40.0027,39.8508,39.8588,252048.0
2019-02-04 12:30:00,49.86,49.87,49.71,49.78,307947.0,39.8508,39.8588,39.7309,39.7869,307947.0
2019-02-04 12:40:00,49.77,49.83,49.77,49.79,184385.0,39.7789,39.8269,39.7789,39.7949,184385.0
2019-02-04 12:50:00,49.79,49.96,49.76,49.91,303974.0,39.7949,39.9308,39.7709,39.8908,303974.0
2019-02-04 13:00:00,49.92,50.11,49.91,50.1,216383.0,39.8988,40.0506,39.8908,40.0427,216383.0
2019-02-04 13:10:00,50.11,50.2,50.09,50.18,338409.0,40.0506,40.1226,40.0347,40.1066,338409.0
2019-02-04 13:20:00,50.17,50.28,50.15,50.23,425217.0,40.0986,40.1865,40.0826,40.1466,425217.0
2019-02-04 13:30:00,50.24,50.33,50.23,50.32,264803.0,40.1546,40.2265,40.1466,40.2185,264803.0
2019-02-04 13:40:00,50.32,50.52,50.31,50.41,658457.0,40.2185,40.3783,40.2105,40.2904,658457.0
2019-02-04 13:50:00,50.41,50.63,50.4,50.56,585877.0,40.2904,40.4663,40.2824,40.4103,585877.0
2019-02-04 14:00:00,50.55,50.66,50.4,50.56,689364.0,40.4023,40.4902,40.2824,40.4103,689364.0
2019-02-04 14:10:00,50.56,50.63,50.5,50.56,392501.0,40.4103,40.4663,40.3624,40.4103,392501.0
2019-02-04 14:20:00,50.57,50.64,50.49,50.51,367748.0,40.4183,40.4743,40.3544,40.3704,367748.0
2019-02-04 14:30:00,50.5,50.55,50.39,50.4,286570.0,40.3624,40.4023,40.2744,40.2824,286570.0
2019-02-04 14:40:00,50.4,50.41,50.34,50.35,187750.0,40.2824,40.2904,40.2345,40.2425,187750.0
2019-02-04 14:50:00,50.34,50.41,50.28,50.41,365035.0,40.2345,40.2904,40.1865,40.2904,365035.0
2019-02-04 15:00:00,50.4,50.41,50.31,50.4,253874.0,40.2824,40.2904,40.2105,40.2824,253874.0
2019-02-04 15:10:00,50.41,50.55,50.4,50.53,407497.0,40.2904,40.4023,40.2824,40.3863,407497.0
2019-02-04 15:20:00,50.52,50.62,50.5,50.55,510495.0,40.3783,40.4583,40.3624,40.4023,510495.0
2019-02-04 15:30:00,50.55,50.65,50.49,50.63,478746.0,40.4023,40.4822,40.3544,40.4663,478746.0
2019-02-04 15:40:00,50.63,50.76,50.62,50.71,747081.0,40.4663,40.5702,40.4583,40.5302,747081.0
2019-02-04 15:50:00,50.71,50.87,50.67,50.83,1438788.0,40.5302,40.6581,40.4982,40.6261,1438788.0
2019-02-05 09:30:00,51.02,51.07,50.68,50.86,532865.0,40.778,40.8179,40.5062,40.6501,532865.0
2019-02-05 09:40:00,50.87,50.96,50.72,50.87,321040.0,40.6581,40.73,40.5382,40.6581,321040.0
2019-02-05 09:50:00,50.88,50.95,50.86,50.87,478227.0,40.6661,40.722,40.6501,40.6581,478227.0
2019-02-05 10:00:00,50.86,50.86,50.61,50.63,343120.0,40.6501,40.6501,40.4503,40.4663,343120.0
2019-02-05 10:10:00,50.62,50.68,50.52,50.64,309294.0,40.4583,40.5062,40.3783,40.4743,309294.0
2019-02-05 10:20:00,50.65,50.91,50.51,50.6,1193413.0,40.4822,40.6901,40.3704,40.4423,1193413.0
2019-02-05 10:30:00,50.6,50.78,50.58,50.65,526614.0,40.4423,40.5862,40.4263,40.4822,526614.0
2019-02-05 10:40:00,50.65,50.71,50.38,50.46,320206.0,40.4822,40.5302,40.2664,40.3304,320206.0
2019-02-05 10:50:00,50.46,50.71,50.43,50.66,428633.0,40.3304,40.5302,40.3064,40.4902,428633.0
2019-02-05 11:00:00,50.66,50.73,50.56,50.58,259658.0,40.4902,40.5462,40.4103,40.4263,259658.0
2019-02-05 11:10:00,50.58,50.64,50.5,50.63,208215.0,40.4263,40.4743,40.3624,40.4663,208215.0
2019-02-05 11:20:00,50.63,50.68,50.53,50.55,356875.0,40.4663,40.5062,40.3863,40.4023,356875.0
2019-02-05 11:30:00,50.53,50.58,50.38,50.39,347597.0,40.3863,40.4263,40.2664,40.2744,347597.0
2019-02-05 11:40:00,50.39,50.41,50.17,50.19,576497.0,40.2744,40.2904,40.0986,40.1146,576497.0
2019-02-05 11:50:00,50.19,50.31,50.1,50.27,391802.0,40.1146,40.2105,40.0427,40.1785,391802.0
2019-02-05 12:00:00,50.27,50.39,50.26,50.36,266776.0,40.1785,40.2744,40.1705,40.2505,266776.0
2019-02-05 12:10:00,50.35,50.46,50.31,50.31,230843.0,40.2425,40.3304,40.2105,40.2105,230843.0
2019-02-05 12:20:00,50.31,50.31,50.13,50.16,286133.0,40.2105,40.2105,40.0666,40.0906,286133.0
2019-02-05 12:30:00,50.16,50.22,50.09,50.19,159885.0,40.0906,40.1386,40.0347,40.1146,159885.0
2019-02-05 12:40:00,50.2,50.3,50.17,50.23,137646.0,40.1226,40.2025,40.0986,40.1466,137646.0
2019-02-05 12:50:00,50.24,50.3,50.2,50.26,294331.0,40.1546,40.2025,40.1226,40.1705,294331.0
2019-02-05 13:00:00,50.26,50.31,50.15,50.17,207195.0,40.1705,40.2105,40.0826,40.0986,207195.0
2019-02-05 13:10:00,50.18,50.23,50.11,50.17,261196.0,40.1066,40.1466,40.0506,40.0986,261196.0
2019-02-05 13:20:00,50.17,50.21,50.13,50.15,269031.0,40.0986,40.1306,40.0666,40.0826,269031.0
2019-02-05 13:30:00,50.15,50.21,50.12,50.21,164100.0,40.0826,40.1306,40.0586,40.1306,164100.0
2019-02-05 13:40:00,50.21,50.22,50.14,50.2,115110.0,40.1306,40.1386,40.0746,40.1226,115110.0
2019-02-05 13:50:00,50.19,50.28,50.14,50.26,159667.0,40.1146,40.1865,40.0746,40.1705,159667.0
2019-02-05 14:00:00,50.26,50.4,50.25,50.33,192521.0,40.1705,40.2824,40.1625,40.2265,192521.0
2019-02-05 14:10:00,50.32,50.33,50.28,50.31,182701.0,40.2185,40.2265,40.1865,40.2105,182701.0
2019-02-05 14:20:00,50.32,50.32,50.2,50.22,189719.0,40.2185,40.2185,40.1226,40.1386,189719.0
2019-02-05 14:30:00,50.23,50.3,50.21,50.3,153530.0,40.1466,40.2025,40.1306,40.2025,153530.0
2019-02-05 14:40:00,50.3,50.34,50.25,50.34,138176.0,40.2025,40.2345,40.1625,40.2345,138176.0
2019-02-05 14:50:00,50.34,50.35,50.24,50.26,261766.0,40.2345,40.2425,40.1546,40.1705,261766.0
2019-02-05 15:00:00,50.26,50.31,50.25,50.29,148124.0,40.1705,40.2105,40.1625,40.1945,148124.0
2019-02-05 15:10:00,50.29,50.33,50.22,50.28,296125.0,40.1945,40.2265,40.1386,40.1865,296125.0
2019-02-05 15:20:00,50.28,50.32,50.26,50.28,280640.0,40.1865,40.2185,40.1705,40.1865,280640.0
2019-02-05 15:30:00,50.28,50.32,50.22,50.27,328424.0,40.1865,40.2185,40.1386,40.1785,328424.0
2019-02-05 15:40:00,50.27,50.32,50.16,50.2,422356.0,40.1785,40.2185,40.0906,40.1226,422356.0
2019-02-05 15:50:00,50.2,50.24,50.13,50.15,789497.0,40.1226,40.1546,40.0666,40.0826,789497.0
2019-02-06 09:30:00,50.04,50.52,50.0,50.22,484534.0,39.9947,40.3783,39.9627,40.1386,484534.0
2019-02-06 09:40:00,50.22,50.47,50.19,50.38,367542.0,40.1386,40.3384,40.1146,40.2664,367542.0
2019-02-06 09:50:00,50.39,50.42,50.22,50.28,123055.0,40.2744,40.2984,40.1386,40.1865,123055.0
2019-02-06 10:00:00,50.28,50.43,50.22,50.34,287487.0,40.1865,40.3064,40.1386,40.2345,287487.0
2019-02-06 10:10:00,50.34,50.41,50.27,50.37,117300.0,40.2345,40.2904,40.1785,40.2585,117300.0
2019-02-06 10:20:00,50.38,50.49,50.34,50.41,189855.0,40.2664,40.3544,40.2345,40.2904,189855.0
2019-02-06 10:30:00,50.42,50.59,50.41,50.58,326236.0,40.2984,40.4343,40.2904,40.4263,326236.0
2019-02-06 10:40:00,50.59,50.62,50.49,50.52,247888.0,40.4343,40.4583,40.3544,40.3783,247888.0
2019-02-06 10:50:00,50.53,50.55,50.45,50.55,380103.0,40.3863,40.4023,40.3224,40.4023,380103.0
2019-02-06 11:00:00,50.56,50.73,50.55,50.66,431877.0,40.4103,40.5462,40.4023,40.4902,431877.0
2019-02-06 11:10:00,50.66,50.68,50.52,50.59,439495.0,40.4902,40.5062,40.3783,40.4343,439495.0
2019-02-06 11:20:00,50.6,50.67,50.51,50.64,229778.0,40.4423,40.4982,40.3704,40.4743,229778.0
2019-02-06 11:30:00,50.64,50.66,50.56,50.65,115859.0,40.4743,40.4902,40.4103,40.4822,115859.0
2019-02-06 11:40:00,50.64,50.68,50.51,50.56,276477.0,40.4743,40.5062,40.3704,40.4103,276477.0
2019-02-06 11:50:00,50.55,50.57,50.4,50.45,166098.0,40.4023,40.4183,40.2824,40.3224,166098.0
2019-02-06 12:00:00,50.44,50.46,50.39,50.4,108881.0,40.3144,40.3304,40.2744,40.2824,108881.0
2019-02-06 12:10:00,50.4,50.48,50.36,50.37,210530.0,40.2824,40.3464,40.2505,40.2585,210530.0
2019-02-06 12:20:00,50.37,50.4,50.32,50.35,104769.0,40.2585,40.2824,40.2185,40.2425,104769.0
2019-02-06 12:30:00,50.34,50.38,50.34,50.38,74818.0,40.2345,40.2664,40.2345,40.2664,74818.0
2019-02-06 12:40:00,50.38,50.41,50.33,50.35,118541.0,40.2664,40.2904,40.2265,40.2425,118541.0
2019-02-06 12:50:00,50.36,50.49,50.36,50.48,209397.0,40.2505,40.3544,40.2505,40.3464,209397.0
2019-02-06 13:00:00,50.48,50.56,50.46,50.55,244079.0,40.3464,40.4103,40.3304,40.4023,244079.0
2019-02-06 13:10:00,50.55,50.55,50.48,50.51,189460.0,40.4023,40.4023,40.3464,40.3704,189460.0
2019-02-06 13:20:00,50.51,50.52,50.46,50.51,147791.0,40.3704,40.3783,40.3304,40.3704,147791.0
2019-02-06 13:30:00,50.51,50.55,50.47,50.49,221938.0,40.3704,40.4023,40.3384,40.3544,221938.0
2019-02-06 13:40:00,50.49,50.54,50.45,50.5,136908.0,40.3544,40.3943,40.3224,40.3624,136908.0
2019-02-06 13:50:00,50.5,50.58,50.49,50.55,388769.0,40.3624,40.4263,40.3544,40.4023,388769.0
2019-02-06 14:00:00,50.55,50.6,50.51,50.57,158789.0,40.4023,40.4423,40.3704,40.4183,158789.0
2019-02-06 14:10:00,50.58,50.58,50.51,50.55,159039.0,40.4263,40.4263,40.3704,40.4023,159039.0
2019-02-06 14:20:00,50.55,50.63,50.53,50.63,171381.0,40.4023,40.4663,40.3863,40.4663,171381.0
2019-02-06 14:30:00,50.62,50.75,50.62,50.75,455683.0,40.4583,40.5622,40.4583,40.5622,455683.0
2019-02-06 14:40:00,50.75,50.92,50.74,50.88,323238.0,40.5622,40.698,40.5542,40.6661,323238.0
2019-02-06 14:50:00,50.89,50.89,50.82,50.89,279372.0,40.6741,40.6741,40.6181,40.6741,279372.0
2019-02-06 15:00:00,50.89,50.94,50.85,50.91,326189.0,40.6741,40.714,40.6421,40.6901,326189.0
2019-02-06 15:10:00,50.91,51.02,50.88,51.0,581562.0,40.6901,40.778,40.6661,40.762,581562.0
2019-02-06 15:20:00,51.0,51.01,50.85,50.86,249532.0,40.762,40.77,40.6421,40.6501,249532.0
2019-02-06 15:30:00,50.86,50.96,50.86,50.95,327666.0,40.6501,40.73,40.6501,40.722,327666.0
2019-02-06 15:40:00,50.95,51.09,50.94,51.09,480393.0,40.722,40.8339,40.714,40.8339,480393.0
2019-02-06 15:50:00,51.09,51.22,51.06,51.14,1251328.0,40.8339,40.9378,40.8099,40.8739,1251328.0
2019-02-07 09:30:00,50.75,50.77,50.45,50.51,412354.0,40.5622,40.5782,40.3224,40.3704,412354.0
2019-02-07 09:40:00,50.51,50.51,50.38,50.44,295620.0,40.3704,40.3704,40.2664,40.3144,295620.0
2019-02-07 09:50:00,50.44,50.62,50.41,50.42,296699.0,40.3144,40.4583,40.2904,40.2984,296699.0
2019-02-07 10:00:00,50.42,50.44,50.1,50.12,428686.0,40.2984,40.3144,40.0427,40.0586,428686.0
2019-02-07 10:10:00,50.12,50.28,50.1,50.12,289473.0,40.0586,40.1865,40.0427,40.0586,289473.0
2019-02-07 10:20:00,50.12,50.28,50.11,50.24,318332.0,40.0586,40.1865,40.0506,40.1546,318332.0
2019-02-07 10:30:00,50.22,50.26,50.15,50.23,169193.0,40.1386,40.1705,40.0826,40.1466,169193.0
2019-02-07 10:40:00,50.23,50.34,50.2,50.2,419029.0,40.1466,40.2345,40.1226,40.1226,419029.0
2019-02-07 10:50:00,50.2,50.26,50.06,50.06,260909.0,40.1226,40.1705,40.0107,40.0107,260909.0
2019-02-07 11:00:00,50.07,50.15,50.01,50.04,300200.0,40.0187,40.0826,39.9707,39.9947,300200.0
2019-02-07 11:10:00,50.04,50.06,49.87,49.9,227859.0,39.9947,40.0107,39.8588,39.8828,227859.0
2019-02-07 11:20:00,49.9,50.02,49.85,49.98,270306.0,39.8828,39.9787,39.8428,39.9467,270306.0
2019-02-07 11:30:00,49.98,50.08,49.87,50.04,218254.0,39.9467,40.0267,39.8588,39.9947,218254.0
2019-02-07 11:40:00,50.04,50.15,49.89,49.9,209239.0,39.9947,40.0826,39.8748,39.8828,209239.0
2019-02-07 11:50:00,49.89,49.95,49.85,49.9,245956.0,39.8748,39.9228,39.8428,39.8828,245956.0
2019-02-07 12:00:00,49.9,49.95,49.87,49.93,198201.0,39.8828,39.9228,39.8588,39.9068,198201.0
2019-02-07 12:10:00,49.93,49.95,49.89,49.95,93104.0,39.9068,39.9228,39.8748,39.9228,93104.0
2019-02-07 12:20:00,49.95,50.0,49.91,49.97,97307.0,39.9228,39.9627,39.8908,39.9388,97307.0
2019-02-07 12:30:00,49.97,50.14,49.95,50.14,118597.0,39.9388,40.0746,39.9228,40.0746,118597.0
2019-02-07 12:40:00,50.14,50.19,50.03,50.07,397907.0,40.0746,40.1146,39.9867,40.0187,397907.0
2019-02-07 12:50:00,50.07,50.07,49.9,49.91,107135.0,40.0187,40.0187,39.8828,39.8908,107135.0
2019-02-07 13:00:00,49.9,50.0,49.88,49.96,128476.0,39.8828,39.9627,39.8668,39.9308,128476.0
2019-02-07 13:10:00,49.96,50.02,49.96,49.97,90676.0,39.9308,39.9787,39.9308,39.9388,90676.0
2019-02-07 13:20:00,49.98,50.01,49.93,49.95,124072.0,39.9467,39.9707,39.9068,39.9228,124072.0
2019-02-07 13:30:00,49.95,50.07,49.94,49.99,118239.0,39.9228,40.0187,39.9148,39.9547,118239.0
2019-02-07 13:40:00,50.0,50.03,49.96,49.98,129780.0,39.9627,39.9867,39.9308,39.9467,129780.0
2019-02-07 13:50:00,49.98,50.09,49.95,50.01,230316.0,39.9467,40.0347,39.9228,39.9707,230316.0
2019-02-07 14:00:00,50.0,50.0,49.85,49.87,115041.0,39.9627,39.9627,39.8428,39.8588,115041.0
2019-02-07 14:10:00,49.88,49.88,49.77,49.79,120199.0,39.8668,39.8668,39.7789,39.7949,120199.0
2019-02-07 14:20:00,49.79,49.9,49.78,49.9,82817.0,39.7949,39.8828,39.7869,39.8828,82817.0
2019-02-07 14:30:00,49.9,49.94,49.87,49.9,96292.0,39.8828,39.9148,39.8588,39.8828,96292.0
2019-02-07 14:40:00,49.91,49.95,49.89,49.94,146835.0,39.8908,39.9228,39.8748,39.9148,146835.0
2019-02-07 14:50:00,49.94,49.99,49.89,49.9,142909.0,39.9148,39.9547,39.8748,39.8828,142909.0
2019-02-07 15:00:00,49.91,49.95,49.86,49.86,143139.0,39.8908,39.9228,39.8508,39.8508,143139.0
2019-02-07 15:10:00,49.85,49.91,49.83,49.9,139443.0,39.8428,39.8908,39.8269,39.8828,139443.0
2019-02-07 15:20:00,49.9,49.97,49.89,49.96,190489.0,39.8828,39.9388,39.8748,39.9308,190489.0
2019-02-07 15:30:00,49.96,49.99,49.89,49.97,289010.0,39.9308,39.9547,39.8748,39.9388,289010.0
2019-02-07 15:40:00,49.97,50.04,49.94,49.98,386730.0,39.9388,39.9947,39.9148,39.9467,386730.0
2019-02-07 15:50:00,49.98,50.07,49.98,50.07,689015.0,39.9467,40.0187,39.9467,40.0187,689015.0
2019-02-08 09:30:00,49.71,50.02,49.71,49.97,306327.0,39.7309,39.9787,39.7309,39.9388,306327.0
2019-02-08 09:40:00,49.97,50.26,49.97,50.13,434466.0,39.9388,40.1705,39.9388,40.0666,434466.0
2019-02-08 09:50:00,50.13,50.14,49.74,49.81,221679.0,40.0666,40.0746,39.7549,39.8109,221679.0
2019-02-08 10:00:00,49.81,49.91,49.77,49.83,152104.0,39.8109,39.8908,39.7789,39.8269,152104.0
2019-02-08 10:10:00,49.82,49.84,49.68,49.73,154330.0,39.8189,39.8349,39.707,39.7469,154330.0
2019-02-08 10:20:00,49.72,49.94,49.71,49.91,104510.0,39.7389,39.9148,39.7309,39.8908,104510.0
2019-02-08 10:30:00,49.91,50.07,49.89,50.05,227446.0,39.8908,40.0187,39.8748,40.0027,227446.0
2019-02-08 10:40:00,50.05,50.07,49.91,49.91,109456.0,40.0027,40.0187,39.8908,39.8908,109456.0
2019-02-08 10:50:00,49.91,49.92,49.78,49.82,141207.0,39.8908,39.8988,39.7869,39.8189,141207.0
2019-02-08 11:00:00,49.81,49.82,49.73,49.76,127819.0,39.8109,39.8189,39.7469,39.7709,127819.0
2019-02-08 11:10:00,49.77,49.81,49.7,49.7,142932.0,39.7789,39.8109,39.723,39.723,142932.0
2019-02-08 11:20:00,49.71,49.75,49.66,49.69,235457.0,39.7309,39.7629,39.691,39.715,235457.0
2019-02-08 11:30:00,49.69,49.73,49.61,49.68,131542.0,39.715,39.7469,39.651,39.707,131542.0
2019-02-08 11:40:00,49.69,49.73,49.59,49.62,95444.0,39.715,39.7469,39.635,39.659,95444.0
2019-02-08 11:50:00,49.63,49.75,49.58,49.71,153173.0,39.667,39.7629,39.627,39.7309,153173.0
2019-02-08 12:00:00,49.71,49.73,49.61,49.66,150237.0,39.7309,39.7469,39.651,39.691,150237.0
2019-02-08 12:10:00,49.65,49.68,49.61,49.65,78062.0,39.683,39.707,39.651,39.683,78062.0
2019-02-08 12:20:00,49.66,49.76,49.66,49.72,112942.0,39.691,39.7709,39.691,39.7389,112942.0
2019-02-08 12:30:00,49.72,49.79,49.7,49.78,101540.0,39.7389,39.7949,39.723,39.7869,101540.0
2019-02-08 12:40:00,49.79,49.89,49.77,49.85,85480.0,39.7949,39.8748,39.7789,39.8428,85480.0
2019-02-08 12:50:00,49.87,49.88,49.76,49.78,76522.0,39.8588,39.8668,39.7709,39.7869,76522.0
2019-02-08 13:00:00,49.79,49.85,49.76,49.83,103412.0,39.7949,39.8428,39.7709,39.8269,103412.0
2019-02-08 13:10:00,49.83,49.98,49.83,49.91,207659.0,39.8269,39.9467,39.8269,39.8908,207659.0
2019-02-08 13:20:00,49.91,50.14,49.89,50.1,392279.0,39.8908,40.0746,39.8748,40.0427,392279.0
2019-02-08 13:30:00,50.11,50.12,50.03,50.05,129053.0,40.0506,40.0586,39.9867,40.0027,129053.0
2019-02-08 13:40:00,50.06,50.1,50.05,50.07,77042.0,40.0107,40.0427,40.0027,40.0187,77042.0
2019-02-08 13:50:00,50.06,50.15,50.05,50.12,229315.0,40.0107,40.0826,40.0027,40.0586,229315.0
2019-02-08 14:00:00,50.13,50.17,50.05,50.13,86629.0,40.0666,40.0986,40.0027,40.0666,86629.0
2019-02-08 14:10:00,50.14,50.18,50.1,50.17,91673.0,40.0746,40.1066,40.0427,40.0986,91673.0
2019-02-08 14:20:00,50.16,50.22,50.15,50.2,111796.0,40.0906,40.1386,40.0826,40.1226,111796.0
2019-02-08 14:30:00,50.2,50.2,50.13,50.14,100447.0,40.1226,40.1226,40.0666,40.0746,100447.0
2019-02-08 14:40:00,50.14,50.21,50.1,50.13,174359.0,40.0746,40.1306,40.0427,40.0666,174359.0
2019-02-08 14:50:00,50.14,50.15,50.1,50.12,88595.0,40.0746,40.0826,40.0427,40.0586,88595.0
2019-02-08 15:00:00,50.12,50.12,50.07,50.09,91581.0,40.0586,40.0586,40.0187,40.0347,91581.0
2019-02-08 15:10:00,50.09,50.17,50.06,50.13,228950.0,40.0347,40.0986,40.0107,40.0666,228950.0
2019-02-08 15:20:00,50.13,50.13,50.07,50.11,114871.0,40.0666,40.0666,40.0187,40.0506,114871.0
2019-02-08 15:30:00,50.1,50.11,50.04,50.07,212500.0,40.0427,40.0506,39.9947,40.0187,212500.0
2019-02-08 15:40:00,50.07,50.07,50.02,50.03,197824.0,40.0187,40.0187,39.9787,39.9867,197824.0
2019-02-08 15:50:00,50.02,50.22,50.01,50.2,807645.0,39.9787,40.1386,39.9707,40.1226,807645.0
2019-02-11 09:30:00,50.22,50.32,49.74,49.75,379611.0,40.1386,40.2185,39.7549,39.7629,379611.0
2019-02-11 09:40:00,49.77,49.77,49.58,49.62,384374.0,39.7789,39.7789,39.627,39.659,384374.0
2019-02-11 09:50:00,49.63,49.68,49.58,49.66,210512.0,39.667,39.707,39.627,39.691,210512.0
2019-02-11 10:00:00,49.66,49.88,49.64,49.86,408104.0,39.691,39.8668,39.675,39.8508,408104.0
2019-02-11 10:10:00,49.86,49.87,49.71,49.76,139057.0,39.8508,39.8588,39.7309,39.7709,139057.0
2019-02-11 10:20:00,49.76,49.8,49.7,49.73,287757.0,39.7709,39.8029,39.723,39.7469,287757.0
2019-02-11 10:30:00,49.73,49.75,49.67,49.7,147015.0,39.7469,39.7629,39.699,39.723,147015.0
2019-02-11 10:40:00,49.7,49.82,49.7,49.77,235400.0,39.723,39.8189,39.723,39.7789,235400.0
2019-02-11 10:50:00,49.76,49.79,49.71,49.74,232810.0,39.7709,39.7949,39.7309,39.7549,232810.0
2019-02-11 11:00:00,49.75,49.78,49.63,49.63,103909.0,39.7629,39.7869,39.667,39.667,103909.0
2019-02-11 11:10:00,49.62,49.79,49.61,49.79,150562.0,39.659,39.7949,39.651,39.7949,150562.0
2019-02-11 11:20:00,49.79,49.83,49.72,49.75,108432.0,39.7949,39.8269,39.7389,39.7629,108432.0
2019-02-11 11:30:00,49.75,49.8,49.73,49.75,169154.0,39.7629,39.8029,39.7469,39.7629,169154.0
2019-02-11 11:40:00,49.74,49.8,49.72,49.78,72626.0,39.7549,39.8029,39.7389,39.7869,72626.0
2019-02-11 11:50:00,49.77,49.77,49.69,49.73,135967.0,39.7789,39.7789,39.715,39.7469,135967.0
2019-02-11 12:00:00,49.73,50.05,49.72,50.02,645564.0,39.7469,40.0027,39.7389,39.9787,645564.0
2019-02-11 12:10:00,50.02,50.09,49.88,49.98,635369.0,39.9787,40.0347,39.8668,39.9467,635369.0
2019-02-11 12:20:00,49.98,50.28,49.98,50.24,928951.0,39.9467,40.1865,39.9467,40.1546,928951.0
2019-02-11 12:30:00,50.24,50.31,50.17,50.18,443396.0,40.1546,40.2105,40.0986,40.1066,443396.0
2019-02-11 12:40:00,50.18,50.19,49.98,50.04,291140.0,40.1066,40.1146,39.9467,39.9947,291140.0
2019-02-11 12:50:00,50.05,50.18,50.02,50.13,280503.0,40.0027,40.1066,39.9787,40.0666,280503.0
2019-02-11 13:00:00,50.12,50.13,49.97,50.01,227279.0,40.0586,40.0666,39.9388,39.9707,227279.0
2019-02-11 13:10:00,50.01,50.05,49.96,50.03,109770.0,39.9707,40.0027,39.9308,39.9867,109770.0
2019-02-11 13:20:00,50.03,50.08,50.03,50.04,93292.0,39.9867,40.0267,39.9867,39.9947,93292.0
2019-02-11 13:30:00,50.03,50.13,50.02,50.1,271814.0,39.9867,40.0666,39.9787,40.0427,271814.0
2019-02-11 13:40:00,50.09,50.09,49.91,49.95,215204.0,40.0347,40.0347,39.8908,39.9228,215204.0
2019-02-11 13:50:00,49.95,49.95,49.82,49.84,264762.0,39.9228,39.9228,39.8189,39.8349,264762.0
2019-02-11 14:00:00,49.84,49.88,49.79,49.87,246157.0,39.8349,39.8668,39.7949,39.8588,246157.0
2019-02-11 14:10:00,49.86,49.87,49.81,49.83,116532.0,39.8508,39.8588,39.8109,39.8269,116532.0
2019-02-11 14:20:00,49.82,49.85,49.74,49.77,205321.0,39.8189,39.8428,39.7549,39.7789,205321.0
2019-02-11 14:30:00,49.77,49.79,49.71,49.73,194023.0,39.7789,39.7949,39.7309,39.7469,194023.0
2019-02-11 14:40:00,49.73,49.83,49.73,49.78,168470.0,39.7469,39.8269,39.7469,39.7869,168470.0
2019-02-11 14:50:00,49.78,49.81,49.75,49.76,216734.0,39.7869,39.8109,39.7629,39.7709,216734.0
2019-02-11 15:00:00,49.76,49.88,49.75,49.84,327803.0,39.7709,39.8668,39.7629,39.8349,327803.0
2019-02-11 15:10:00,49.84,49.91,49.83,49.88,176507.0,39.8349,39.8908,39.8269,39.8668,176507.0
2019-02-11 15:20:00,49.88,49.98,49.88,49.98,372072.0,39.8668,39.9467,39.8668,39.9467,372072.0
2019-02-11 15:30:00,49.97,50.07,49.96,50.04,363588.0,39.9388,40.0187,39.9308,39.9947,363588.0
2019-02-11 15:40:00,50.04,50.1,50.02,50.05,319087.0,39.9947,40.0427,39.9787,40.0027,319087.0
2019-02-11 15:50:00,50.05,50.15,50.0,50.08,808471.0,40.0027,40.0826,39.9627,40.0267,808471.0
2019-02-12 09:30:00,50.38,50.45,49.95,50.08,1058413.0,40.2664,40.3224,39.9228,40.0267,1058413.0
2019-02-12 09:40:00,50.09,50.27,49.97,50.0,755653.0,40.0347,40.1785,39.9388,39.9627,755653.0
2019-02-12 09:50:00,50.01,50.01,49.75,49.79,455149.0,39.9707,39.9707,39.7629,39.7949,455149.0
2019-02-12 10:00:00,49.79,49.85,49.69,49.74,324969.0,39.7949,39.8428,39.715,39.7549,324969.0
2019-02-12 10:10:00,49.73,49.76,49.6,49.6,314897.0,39.7469,39.7709,39.643,39.643,314897.0
2019-02-12 10:20:00,49.6,49.65,49.53,49.55,248118.0,39.643,39.683,39.5871,39.6031,248118.0
2019-02-12 10:30:00,49.55,49.65,49.51,49.64,299375.0,39.6031,39.683,39.5711,39.675,299375.0
2019-02-12 10:40:00,49.63,49.64,49.51,49.59,283014.0,39.667,39.675,39.5711,39.635,283014.0
2019-02-12 10:50:00,49.6,49.88,49.59,49.78,406260.0,39.643,39.8668,39.635,39.7869,406260.0
2019-02-12 11:00:00,49.78,49.87,49.73,49.87,244883.0,39.7869,39.8588,39.7469,39.8588,244883.0
2019-02-12 11:10:00,49.87,49.96,49.84,49.94,270393.0,39.8588,39.9308,39.8349,39.9148,270393.0
2019-02-12 11:20:00,49.94,50.0,49.91,50.0,350397.0,39.9148,39.9627,39.8908,39.9627,350397.0
2019-02-12 11:30:00,50.0,50.0,49.83,49.87,242625.0,39.9627,39.9627,39.8269,39.8588,242625.0
2019-02-12 11:40:00,49.86,49.92,49.82,49.92,148837.0,39.8508,39.8988,39.8189,39.8988,148837.0
2019-02-12 11:50:00,49.92,49.98,49.92,49.96,143620.0,39.8988,39.9467,39.8988,39.9308,143620.0
2019-02-12 12:00:00,49.97,49.99,49.91,49.96,109748.0,39.9388,39.9547,39.8908,39.9308,109748.0
2019-02-12 12:10:00,49.95,49.96,49.86,49.86,117912.0,39.9228,39.9308,39.8508,39.8508,117912.0
2019-02-12 12:20:00,49.87,49.88,49.8,49.86,681180.0,39.8588,39.8668,39.8029,39.8508,681180.0
2019-02-12 12:30:00,49.86,49.9,49.74,49.74,287301.0,39.8508,39.8828,39.7549,39.7549,287301.0
2019-02-12 12:40:00,49.74,49.77,49.63,49.65,138112.0,39.7549,39.7789,39.667,39.683,138112.0
2019-02-12 12:50:00,49.65,49.8,49.64,49.76,353441.0,39.683,39.8029,39.675,39.7709,353441.0
2019-02-12 13:00:00,49.75,49.79,49.71,49.71,106528.0,39.7629,39.7949,39.7309,39.7309,106528.0
2019-02-12 13:10:00,49.72,49.79,49.62,49.74,255570.0,39.7389,39.7949,39.659,39.7549,255570.0
2019-02-12 13:20:00,49.73,49.79,49.72,49.75,93714.0,39.7469,39.7949,39.7389,39.7629,93714.0
2019-02-12 13:30:00,49.74,49.76,49.73,49.73,109786.0,39.7549,39.7709,39.7469,39.7469,109786.0
2019-02-12 13:40:00,49.74,49.75,49.63,49.64,167556.0,39.7549,39.7629,39.667,39.675,167556.0
2019-02-12 13:50:00,49.64,49.7,49.63,49.68,171736.0,39.675,39.723,39.667,39.707,171736.0
2019-02-12 14:00:00,49.67,49.68,49.62,49.66,166444.0,39.699,39.707,39.659,39.691,166444.0
2019-02-12 14:10:00,49.66,49.66,49.61,49.64,146334.0,39.691,39.691,39.651,39.675,146334.0
2019-02-12 14:20:00,49.63,49.67,49.6,49.64,181191.0,39.667,39.699,39.643,39.675,181191.0
2019-02-12 14:30:00,49.65,49.7,49.6,49.7,210967.0,39.683,39.723,39.643,39.723,210967.0
2019-02-12 14:40:00,49.69,49.77,49.64,49.65,210539.0,39.715,39.7789,39.675,39.683,210539.0
2019-02-12 14:50:00,49.66,49.72,49.65,49.67,189501.0,39.691,39.7389,39.683,39.699,189501.0
2019-02-12 15:00:00,49.67,49.69,49.62,49.65,219049.0,39.699,39.715,39.659,39.683,219049.0
2019-02-12 15:10:00,49.65,49.67,49.6,49.61,213608.0,39.683,39.699,39.643,39.651,213608.0
2019-02-12 15:20:00,49.61,49.73,49.6,49.71,194261.0,39.651,39.7469,39.643,39.7309,194261.0
2019-02-12 15:30:00,49.71,49.74,49.68,49.72,220259.0,39.7309,39.7549,39.707,39.7389,220259.0
2019-02-12 15:40:00,49.72,49.74,49.65,49.7,273402.0,39.7389,39.7549,39.683,39.723,273402.0
2019-02-12 15:50:00,49.7,49.77,49.65,49.72,572304.0,39.723,39.7789,39.683,39.7389,572304.0
2019-02-13 09:30:00,49.85,50.38,49.71,50.36,563979.0,39.8428,40.2664,39.7309,40.2505,563979.0
2019-02-13 09:40:00,50.35,50.59,50.27,50.46,500588.0,40.2425,40.4343,40.1785,40.3304,500588.0
2019-02-13 09:50:00,50.45,50.54,50.33,50.52,639662.0,40.3224,40.3943,40.2265,40.3783,639662.0
2019-02-13 10:00:00,50.53,50.68,50.45,50.59,447320.0,40.3863,40.5062,40.3224,40.4343,447320.0
2019-02-13 10:10:00,50.58,50.65,50.5,50.57,413097.0,40.4263,40.4822,40.3624,40.4183,413097.0
2019-02-13 10:20:00,50.57,50.62,50.53,50.53,369288.0,40.4183,40.4583,40.3863,40.3863,369288.0
2019-02-13 10:30:00,50.53,50.7,50.44,50.69,484749.0,40.3863,40.5222,40.3144,40.5142,484749.0
2019-02-13 10:40:00,50.69,50.97,50.66,50.94,366015.0,40.5142,40.738,40.4902,40.714,366015.0
2019-02-13 10:50:00,50.95,51.02,50.85,50.91,256163.0,40.722,40.778,40.6421,40.6901,256163.0
2019-02-13 11:00:00,50.92,50.95,50.81,50.83,297740.0,40.698,40.722,40.6101,40.6261,297740.0
2019-02-13 11:10:00,50.83,50.83,50.7,50.72,138202.0,40.6261,40.6261,40.5222,40.5382,138202.0
2019-02-13 11:20:00,50.72,50.78,50.69,50.71,197800.0,40.5382,40.5862,40.5142,40.5302,197800.0
2019-02-13 11:30:00,50.72,50.74,50.55,50.66,370606.0,40.5382,40.5542,40.4023,40.4902,370606.0
2019-02-13 11:40:00,50.66,50.79,50.64,50.78,185370.0,40.4902,40.5941,40.4743,40.5862,185370.0
2019-02-13 11:50:00,50.78,50.86,50.77,50.84,115445.0,40.5862,40.6501,40.5782,40.6341,115445.0
2019-02-13 12:00:00,50.83,50.85,50.78,50.78,105111.0,40.6261,40.6421,40.5862,40.5862,105111.0
2019-02-13 12:10:00,50.78,50.83,50.76,50.82,134603.0,40.5862,40.6261,40.5702,40.6181,134603.0
2019-02-13 12:20:00,50.81,50.89,50.8,50.87,95321.0,40.6101,40.6741,40.6021,40.6581,95321.0
2019-02-13 12:30:00,50.86,50.93,50.84,50.86,240531.0,40.6501,40.706,40.6341,40.6501,240531.0
2019-02-13 12:40:00,50.86,50.95,50.84,50.87,253509.0,40.6501,40.722,40.6341,40.6581,253509.0
2019-02-13 12:50:00,50.88,50.9,50.84,50.9,85251.0,40.6661,40.6821,40.6341,40.6821,85251.0
2019-02-13 13:00:00,50.89,50.97,50.87,50.95,329319.0,40.6741,40.738,40.6581,40.722,329319.0
2019-02-13 13:10:00,50.94,51.15,50.94,51.09,641232.0,40.714,40.8819,40.714,40.8339,641232.0
2019-02-13 13:20:00,51.09,51.1,50.97,50.97,175714.0,40.8339,40.8419,40.738,40.738,175714.0
2019-02-13 13:30:00,50.97,51.03,50.93,50.98,208890.0,40.738,40.786,40.706,40.746,208890.0
2019-02-13 13:40:00,50.99,51.02,50.94,51.01,193395.0,40.754,40.778,40.714,40.77,193395.0
2019-02-13 13:50:00,51.02,51.03,50.93,50.98,192127.0,40.778,40.786,40.706,40.746,192127.0
2019-02-13 14:00:00,50.98,51.03,50.79,50.85,287026.0,40.746,40.786,40.5941,40.6421,287026.0
2019-02-13 14:10:00,50.85,50.96,50.79,50.94,250932.0,40.6421,40.73,40.5941,40.714,250932.0
2019-02-13 14:20:00,50.94,50.96,50.9,50.93,84980.0,40.714,40.73,40.6821,40.706,84980.0
2019-02-13 14:30:00,50.94,51.06,50.94,51.0,276612.0,40.714,40.8099,40.714,40.762,276612.0
2019-02-13 14:40:00,51.0,51.15,50.95,51.1,299139.0,40.762,40.8819,40.722,40.8419,299139.0
2019-02-13 14:50:00,51.1,51.19,51.09,51.16,304104.0,40.8419,40.9138,40.8339,40.8899,304104.0
2019-02-13 15:00:00,51.16,51.16,51.03,51.03,164225.0,40.8899,40.8899,40.786,40.786,164225.0
2019-02-13 15:10:00,51.03,51.07,50.98,51.03,419857.0,40.786,40.8179,40.746,40.786,419857.0
2019-02-13 15:20:00,51.04,51.05,50.98,51.03,220426.0,40.794,40.8019,40.746,40.786,220426.0
2019-02-13 15:30:00,51.03,51.08,51.02,51.04,355752.0,40.786,40.8259,40.778,40.794,355752.0
2019-02-13 15:40:00,51.05,51.13,50.97,51.03,441698.0,40.8019,40.8659,40.738,40.786,441698.0
2019-02-13 15:50:00,51.03,51.03,50.93,50.97,684714.0,40.786,40.786,40.706,40.738,684714.0
2019-02-14 09:30:00,51.06,51.06,50.54,50.81,258394.0,40.8099,40.8099,40.3943,40.6101,258394.0
2019-02-14 09:40:00,50.8,50.84,50.61,50.74,239488.0,40.6021,40.6341,40.4503,40.5542,239488.0
2019-02-14 09:50:00,50.73,50.84,50.71,50.73,237547.0,40.5462,40.6341,40.5302,40.5462,237547.0
2019-02-14 10:00:00,50.73,50.73,50.55,50.66,305994.0,40.5462,40.5462,40.4023,40.4902,305994.0
2019-02-14 10:10:00,50.66,50.75,50.56,50.59,517570.0,40.4902,40.5622,40.4103,40.4343,517570.0
2019-02-14 10:20:00,50.6,50.8,50.51,50.75,504243.0,40.4423,40.6021,40.3704,40.5622,504243.0
2019-02-14 10:30:00,50.75,51.01,50.68,50.76,339263.0,40.5622,40.77,40.5062,40.5702,339263.0
2019-02-14 10:40:00,50.77,50.87,50.74,50.75,348780.0,40.5782,40.6581,40.5542,40.5622,348780.0
2019-02-14 10:50:00,50.76,50.84,50.64,50.78,238847.0,40.5702,40.6341,40.4743,40.5862,238847.0
2019-02-14 11:00:00,50.78,50.85,50.7,50.85,127145.0,40.5862,40.6421,40.5222,40.6421,127145.0
2019-02-14 11:10:00,50.86,50.94,50.84,50.91,179091.0,40.6501,40.714,40.6341,40.6901,179091.0
2019-02-14 11:20:00,50.91,50.93,50.85,50.89,211201.0,40.6901,40.706,40.6421,40.6741,211201.0
2019-02-14 11:30:00,50.89,51.03,50.89,51.01,382565.0,40.6741,40.786,40.6741,40.77,382565.0
2019-02-14 11:40:00,51.02,51.14,51.0,51.1,189044.0,40.778,40.8739,40.762,40.8419,189044.0
2019-02-14 11:50:00,51.11,51.14,51.05,51.09,109099.0,40.8499,40.8739,40.8019,40.8339,109099.0
2019-02-14 12:00:00,51.1,51.2,51.06,51.18,275744.0,40.8419,40.9218,40.8099,40.9059,275744.0
2019-02-14 12:10:00,51.18,51.25,51.14,51.23,86168.0,40.9059,40.9618,40.8739,40.9458,86168.0
2019-02-14 12:20:00,51.23,51.3,51.21,51.3,130208.0,40.9458,41.0018,40.9298,41.0018,130208.0
2019-02-14 12:30:00,51.3,51.36,51.23,51.23,121565.0,41.0018,41.0497,40.9458,40.9458,121565.0
2019-02-14 12:40:00,51.24,51.29,51.23,51.25,91073.0,40.9538,40.9938,40.9458,40.9618,91073.0
2019-02-14 12:50:00,51.24,51.27,51.22,51.26,121661.0,40.9538,40.9778,40.9378,40.9698,121661.0
2019-02-14 13:00:00,51.27,51.3,51.14,51.18,242291.0,40.9778,41.0018,40.8739,40.9059,242291.0
2019-02-14 13:10:00,51.18,51.18,51.05,51.06,115379.0,40.9059,40.9059,40.8019,40.8099,115379.0
2019-02-14 13:20:00,51.07,51.14,51.05,51.1,101224.0,40.8179,40.8739,40.8019,40.8419,101224.0
2019-02-14 13:30:00,51.1,51.11,51.04,51.05,124942.0,40.8419,40.8499,40.794,40.8019,124942.0
2019-02-14 13:40:00,51.05,51.09,50.99,51.03,86215.0,40.8019,40.8339,40.754,40.786,86215.0
2019-02-14 13:50:00,51.02,51.09,50.99,51.04,105765.0,40.778,40.8339,40.754,40.794,105765.0
2019-02-14 14:00:00,51.04,51.17,51.03,51.17,130880.0,40.794,40.8979,40.786,40.8979,130880.0
2019-02-14 14:10:00,51.18,51.23,51.15,51.19,93538.0,40.9059,40.9458,40.8819,40.9138,93538.0
2019-02-14 14:20:00,51.19,51.26,51.17,51.18,126626.0,40.9138,40.9698,40.8979,40.9059,126626.0
2019-02-14 14:30:00,51.17,51.17,51.06,51.07,145192.0,40.8979,40.8979,40.8099,40.8179,145192.0
2019-02-14 14:40:00,51.07,51.2,51.07,51.18,140459.0,40.8179,40.9218,40.8179,40.9059,140459.0
2019-02-14 14:50:00,51.17,51.19,51.05,51.16,206790.0,40.8979,40.9138,40.8019,40.8899,206790.0
2019-02-14 15:00:00,51.16,51.28,51.12,51.14,183765.0,40.8899,40.9858,40.8579,40.8739,183765.0
2019-02-14 15:10:00,51.13,51.19,51.06,51.15,246645.0,40.8659,40.9138,40.8099,40.8819,246645.0
2019-02-14 15:20:00,51.15,51.15,51.05,51.06,134811.0,40.8819,40.8819,40.8019,40.8099,134811.0
2019-02-14 15:30:00,51.07,51.16,51.05,51.13,155260.0,40.8179,40.8899,40.8019,40.8659,155260.0
2019-02-14 15:40:00,51.13,51.14,50.95,50.98,342925.0,40.8659,40.8739,40.722,40.746,342925.0
2019-02-14 15:50:00,50.98,51.02,50.82,50.83,682781.0,40.746,40.778,40.6181,40.6261,682781.0
2019-02-15 09:30:00,51.42,51.42,51.02,51.33,809065.0,41.0977,41.0977,40.778,41.0257,809065.0
2019-02-15 09:40:00,51.32,51.47,51.32,51.38,189588.0,41.0177,41.1376,41.0177,41.0657,189588.0
2019-02-15 09:50:00,51.39,51.39,51.27,51.37,256231.0,41.0737,41.0737,40.9778,41.0577,256231.0
2019-02-15 10:00:00,51.37,51.38,51.14,51.2,273538.0,41.0577,41.0657,40.8739,40.9218,273538.0
2019-02-15 10:10:00,51.19,51.19,50.99,51.09,161180.0,40.9138,40.9138,40.754,40.8339,161180.0
2019-02-15 10:20:00,51.08,51.29,51.02,51.12,342041.0,40.8259,40.9938,40.778,40.8579,342041.0
2019-02-15 10:30:00,51.13,51.14,51.02,51.07,186522.0,40.8659,40.8739,40.778,40.8179,186522.0
2019-02-15 10:40:00,51.06,51.14,50.98,51.01,304977.0,40.8099,40.8739,40.746,40.77,304977.0
2019-02-15 10:50:00,51.01,51.15,50.92,51.12,559735.0,40.77,40.8819,40.698,40.8579,559735.0
2019-02-15 11:00:00,51.12,51.2,51.11,51.17,237473.0,40.8579,40.9218,40.8499,40.8979,237473.0
2019-02-15 11:10:00,51.18,51.18,51.02,51.11,220658.0,40.9059,40.9059,40.778,40.8499,220658.0
2019-02-15 11:20:00,51.11,51.3,51.09,51.3,460991.0,40.8499,41.0018,40.8339,41.0018,460991.0
2019-02-15 11:30:00,51.29,51.36,51.24,51.3,330318.0,40.9938,41.0497,40.9538,41.0018,330318.0
2019-02-15 11:40:00,51.31,51.4,51.19,51.2,334767.0,41.0098,41.0817,40.9138,40.9218,334767.0
2019-02-15 11:50:00,51.2,51.22,51.13,51.22,279640.0,40.9218,40.9378,40.8659,40.9378,279640.0
2019-02-15 12:00:00,51.21,51.4,51.19,51.35,451494.0,40.9298,41.0817,40.9138,41.0417,451494.0
2019-02-15 12:10:00,51.36,51.5,51.28,51.29,491407.0,41.0497,41.1616,40.9858,40.9938,491407.0
2019-02-15 12:20:00,51.28,51.31,51.2,51.21,236830.0,40.9858,41.0098,40.9218,40.9298,236830.0
2019-02-15 12:30:00,51.21,51.27,51.19,51.24,314284.0,40.9298,40.9778,40.9138,40.9538,314284.0
2019-02-15 12:40:00,51.24,51.3,51.22,51.29,219932.0,40.9538,41.0018,40.9378,40.9938,219932.0
2019-02-15 12:50:00,51.29,51.29,51.2,51.21,194293.0,40.9938,40.9938,40.9218,40.9298,194293.0
2019-02-15 13:00:00,51.2,51.31,51.2,51.26,302190.0,40.9218,41.0098,40.9218,40.9698,302190.0
2019-02-15 13:10:00,51.26,51.31,51.21,51.22,186727.0,40.9698,41.0098,40.9298,40.9378,186727.0
2019-02-15 13:20:00,51.22,51.3,51.2,51.26,175397.0,40.9378,41.0018,40.9218,40.9698,175397.0
2019-02-15 13:30:00,51.26,51.36,51.22,51.36,252528.0,40.9698,41.0497,40.9378,41.0497,252528.0
2019-02-15 13:40:00,51.36,51.38,51.32,51.36,100485.0,41.0497,41.0657,41.0177,41.0497,100485.0
2019-02-15 13:50:00,51.36,51.43,51.32,51.38,240148.0,41.0497,41.1057,41.0177,41.0657,240148.0
2019-02-15 14:00:00,51.38,51.44,51.38,51.39,96940.0,41.0657,41.1137,41.0657,41.0737,96940.0
2019-02-15 14:10:00,51.39,51.43,51.39,51.43,188315.0,41.0737,41.1057,41.0737,41.1057,188315.0
2019-02-15 14:20:00,51.43,51.44,51.35,51.39,180558.0,41.1057,41.1137,41.0417,41.0737,180558.0
2019-02-15 14:30:00,51.39,51.54,51.35,51.54,255333.0,41.0737,41.1936,41.0417,41.1936,255333.0
2019-02-15 14:40:00,51.54,51.67,51.52,51.66,236968.0,41.1936,41.2975,41.1776,41.2895,236968.0
2019-02-15 14:50:00,51.66,51.77,51.63,51.7,349196.0,41.2895,41.3774,41.2655,41.3215,349196.0
2019-02-15 15:00:00,51.7,51.83,51.67,51.82,373109.0,41.3215,41.4254,41.2975,41.4174,373109.0
2019-02-15 15:10:00,51.82,51.82,51.68,51.69,348343.0,41.4174,41.4174,41.3055,41.3135,348343.0
2019-02-15 15:20:00,51.69,51.72,51.61,51.62,244378.0,41.3135,41.3374,41.2495,41.2575,244378.0
2019-02-15 15:30:00,51.61,51.67,51.61,51.67,277463.0,41.2495,41.2975,41.2495,41.2975,277463.0
2019-02-15 15:40:00,51.66,51.87,51.66,51.8,716098.0,41.2895,41.4573,41.2895,41.4014,716098.0
2019-02-15 15:50:00,51.8,51.81,51.63,51.67,1298634.0,41.4014,41.4094,41.2655,41.2975,1298634.0
2019-02-19 09:30:00,51.68,52.02,51.55,51.69,621067.0,41.3055,41.5772,41.2016,41.3135,621067.0
2019-02-19 09:40:00,51.69,51.71,51.44,51.52,228787.0,41.3135,41.3295,41.1137,41.1776,228787.0
2019-02-19 09:50:00,51.51,51.56,51.46,51.5,247374.0,41.1696,41.2096,41.1296,41.1616,247374.0
2019-02-19 10:00:00,51.5,51.54,51.44,51.52,311507.0,41.1616,41.1936,41.1137,41.1776,311507.0
2019-02-19 10:10:00,51.53,51.65,51.51,51.58,179405.0,41.1856,41.2815,41.1696,41.2256,179405.0
2019-02-19 10:20:00,51.57,51.59,51.51,51.58,185765.0,41.2176,41.2335,41.1696,41.2256,185765.0
2019-02-19 10:30:00,51.58,51.62,51.45,51.46,334519.0,41.2256,41.2575,41.1217,41.1296,334519.0
2019-02-19 10:40:00,51.46,51.54,51.37,51.38,184262.0,41.1296,41.1936,41.0577,41.0657,184262.0
2019-02-19 10:50:00,51.37,51.4,51.25,51.26,211991.0,41.0577,41.0817,40.9618,40.9698,211991.0
2019-02-19 11:00:00,51.26,51.36,51.26,51.33,188588.0,40.9698,41.0497,40.9698,41.0257,188588.0
2019-02-19 11:10:00,51.34,51.39,51.32,51.38,204025.0,41.0337,41.0737,41.0177,41.0657,204025.0
2019-02-19 11:20:00,51.38,51.52,51.36,51.37,267218.0,41.0657,41.1776,41.0497,41.0577,267218.0
2019-02-19 11:30:00,51.37,51.44,51.35,51.35,115830.0,41.0577,41.1137,41.0417,41.0417,115830.0
2019-02-19 11:40:00,51.35,51.39,51.31,51.34,169787.0,41.0417,41.0737,41.0098,41.0337,169787.0
2019-02-19 11:50:00,51.33,51.43,51.32,51.42,152165.0,41.0257,41.1057,41.0177,41.0977,152165.0
2019-02-19 12:00:00,51.41,51.44,51.34,51.39,128926.0,41.0897,41.1137,41.0337,41.0737,128926.0
2019-02-19 12:10:00,51.39,51.43,51.34,51.38,114906.0,41.0737,41.1057,41.0337,41.0657,114906.0
2019-02-19 12:20:00,51.38,51.4,51.34,51.39,132576.0,41.0657,41.0817,41.0337,41.0737,132576.0
2019-02-19 12:30:00,51.4,51.45,51.37,51.41,98588.0,41.0817,41.1217,41.0577,41.0897,98588.0
2019-02-19 12:40:00,51.42,51.49,51.41,51.47,103083.0,41.0977,41.1536,41.0897,41.1376,103083.0
2019-02-19 12:50:00,51.48,51.53,51.46,51.51,82752.0,41.1456,41.1856,41.1296,41.1696,82752.0
2019-02-19 13:00:00,51.5,51.5,51.38,51.41,144834.0,41.1616,41.1616,41.0657,41.0897,144834.0
2019-02-19 13:10:00,51.41,51.48,51.4,51.46,113765.0,41.0897,41.1456,41.0817,41.1296,113765.0
2019-02-19 13:20:00,51.46,51.48,51.37,51.4,74915.0,41.1296,41.1456,41.0577,41.0817,74915.0
2019-02-19 13:30:00,51.4,51.41,51.33,51.33,72116.0,41.0817,41.0897,41.0257,41.0257,72116.0
2019-02-19 13:40:00,51.34,51.35,51.27,51.31,123003.0,41.0337,41.0417,40.9778,41.0098,123003.0
2019-02-19 13:50:00,51.31,51.37,51.3,51.36,65321.0,41.0098,41.0577,41.0018,41.0497,65321.0
2019-02-19 14:00:00,51.36,51.4,51.26,51.3,144011.0,41.0497,41.0817,40.9698,41.0018,144011.0
2019-02-19 14:10:00,51.3,51.39,51.27,51.39,74500.0,41.0018,41.0737,40.9778,41.0737,74500.0
2019-02-19 14:20:00,51.39,51.45,51.37,51.41,77393.0,41.0737,41.1217,41.0577,41.0897,77393.0
2019-02-19 14:30:00,51.41,51.46,51.41,51.44,93835.0,41.0897,41.1296,41.0897,41.1137,93835.0
2019-02-19 14:40:00,51.44,51.49,51.43,51.48,87069.0,41.1137,41.1536,41.1057,41.1456,87069.0
2019-02-19 14:50:00,51.48,51.49,51.43,51.47,152101.0,41.1456,41.1536,41.1057,41.1376,152101.0
2019-02-19 15:00:00,51.48,51.52,51.44,51.52,100076.0,41.1456,41.1776,41.1137,41.1776,100076.0
2019-02-19 15:10:00,51.52,51.53,51.48,51.5,103869.0,41.1776,41.1856,41.1456,41.1616,103869.0
2019-02-19 15:20:00,51.5,51.5,51.38,51.41,190620.0,41.1616,41.1616,41.0657,41.0897,190620.0
2019-02-19 15:30:00,51.41,51.47,51.37,51.4,338303.0,41.0897,41.1376,41.0577,41.0817,338303.0
2019-02-19 15:40:00,51.41,51.45,51.34,51.35,333174.0,41.0897,41.1217,41.0337,41.0417,333174.0
2019-02-19 15:50:00,51.35,51.39,51.28,51.35,617708.0,41.0417,41.0737,40.9858,41.0417,617708.0
2019-02-20 09:30:00,51.35,51.89,51.11,51.76,820552.0,41.0417,41.4733,40.8499,41.3694,820552.0
2019-02-20 09:40:00,51.76,51.86,51.61,51.64,607651.0,41.3694,41.4493,41.2495,41.2735,607651.0
2019-02-20 09:50:00,51.63,51.63,51.49,51.53,368716.0,41.2655,41.2655,41.1536,41.1856,368716.0
2019-02-20 10:00:00,51.53,51.69,51.47,51.59,393071.0,41.1856,41.3135,41.1376,41.2335,393071.0
2019-02-20 10:10:00,51.59,51.64,51.37,51.38,262223.0,41.2335,41.2735,41.0577,41.0657,262223.0
2019-02-20 10:20:00,51.37,51.48,51.29,51.3,368448.0,41.0577,41.1456,40.9938,41.0018,368448.0
2019-02-20 10:30:00,51.31,51.39,51.28,51.37,587591.0,41.0098,41.0737,40.9858,41.0577,587591.0
2019-02-20 10:40:00,51.37,51.43,51.24,51.3,312788.0,41.0577,41.1057,40.9538,41.0018,312788.0
2019-02-20 10:50:00,51.3,51.32,51.15,51.19,273878.0,41.0018,41.0177,40.8819,40.9138,273878.0
2019-02-20 11:00:00,51.18,51.2,51.05,51.05,332369.0,40.9059,40.9218,40.8019,40.8019,332369.0
2019-02-20 11:10:00,51.05,51.23,51.05,51.14,322131.0,40.8019,40.9458,40.8019,40.8739,322131.0
2019-02-20 11:20:00,51.13,51.19,51.05,51.15,750037.0,40.8659,40.9138,40.8019,40.8819,750037.0
2019-02-20 11:30:00,51.15,51.31,51.12,51.31,176440.0,40.8819,41.0098,40.8579,41.0098,176440.0
2019-02-20 11:40:00,51.3,51.33,51.13,51.16,212720.0,41.0018,41.0257,40.8659,40.8899,212720.0
2019-02-20 11:50:00,51.16,51.26,51.14,51.26,159536.0,40.8899,40.9698,40.8739,40.9698,159536.0
2019-02-20 12:00:00,51.25,51.27,51.11,51.14,141192.0,40.9618,40.9778,40.8499,40.8739,141192.0
2019-02-20 12:10:00,51.14,51.3,51.14,51.28,127455.0,40.8739,41.0018,40.8739,40.9858,127455.0
2019-02-20 12:20:00,51.28,51.29,51.09,51.1,250262.0,40.9858,40.9938,40.8339,40.8419,250262.0
2019-02-20 12:30:00,51.1,51.16,51.09,51.16,142196.0,40.8419,40.8899,40.8339,40.8899,142196.0
2019-02-20 12:40:00,51.15,51.17,51.09,51.13,129346.0,40.8819,40.8979,40.8339,40.8659,129346.0
2019-02-20 12:50:00,51.13,51.14,51.0,51.02,114954.0,40.8659,40.8739,40.762,40.778,114954.0
2019-02-20 13:00:00,51.02,51.08,51.01,51.05,89595.0,40.778,40.8259,40.77,40.8019,89595.0
2019-02-20 13:10:00,51.06,51.1,51.0,51.01,259999.0,40.8099,40.8419,40.762,40.77,259999.0
2019-02-20 13:20:00,51.0,51.01,50.92,50.94,116684.0,40.762,40.77,40.698,40.714,116684.0
2019-02-20 13:30:00,50.94,51.0,50.93,50.94,149397.0,40.714,40.762,40.706,40.714,149397.0
2019-02-20 13:40:00,50.94,50.95,50.81,50.82,198609.0,40.714,40.722,40.6101,40.6181,198609.0
2019-02-20 13:50:00,50.81,50.84,50.75,50.81,390112.0,40.6101,40.6341,40.5622,40.6101,390112.0
2019-02-20 14:00:00,50.8,51.1,50.77,50.9,324133.0,40.6021,40.8419,40.5782,40.6821,324133.0
2019-02-20 14:10:00,50.91,51.01,50.85,50.97,251507.0,40.6901,40.77,40.6421,40.738,251507.0
2019-02-20 14:20:00,50.97,51.21,50.9,51.11,1034491.0,40.738,40.9298,40.6821,40.8499,1034491.0
2019-02-20 14:30:00,51.11,51.3,51.11,51.18,383341.0,40.8499,41.0018,40.8499,40.9059,383341.0
2019-02-20 14:40:00,51.18,51.22,51.1,51.16,201122.0,40.9059,40.9378,40.8419,40.8899,201122.0
2019-02-20 14:50:00,51.15,51.22,51.13,51.2,169850.0,40.8819,40.9378,40.8659,40.9218,169850.0
2019-02-20 15:00:00,51.2,51.21,51.1,51.15,260559.0,40.9218,40.9298,40.8419,40.8819,260559.0
2019-02-20 15:10:00,51.15,51.25,51.13,51.25,150184.0,40.8819,40.9618,40.8659,40.9618,150184.0
2019-02-20 15:20:00,51.25,51.4,51.21,51.39,450916.0,40.9618,41.0817,40.9298,41.0737,450916.0
2019-02-20 15:30:00,51.38,51.38,51.24,51.25,399239.0,41.0657,41.0657,40.9538,40.9618,399239.0
2019-02-20 15:40:00,51.25,51.33,51.25,51.29,568740.0,40.9618,41.0257,40.9618,40.9938,568740.0
2019-02-20 15:50:00,51.28,51.36,51.21,51.3,871654.0,40.9858,41.0497,40.9298,41.0018,871654.0
2019-02-21 09:30:00,51.08,51.08,50.79,50.91,327072.0,40.8259,40.8259,40.5941,40.6901,327072.0
2019-02-21 09:40:00,50.91,52.8,50.86,51.44,4005838.0,40.6901,42.2006,40.6501,41.1137,4005838.0
2019-02-21 09:50:00,51.44,51.56,51.21,51.45,1501421.0,41.1137,41.2096,40.9298,41.1217,1501421.0
2019-02-21 10:00:00,51.46,51.5,51.04,51.08,700839.0,41.1296,41.1616,40.794,40.8259,700839.0
2019-02-21 10:10:00,51.07,51.17,50.98,51.0,448733.0,40.8179,40.8979,40.746,40.762,448733.0
2019-02-21 10:20:00,51.01,51.05,50.86,50.87,284780.0,40.77,40.8019,40.6501,40.6581,284780.0
2019-02-21 10:30:00,50.87,50.92,50.73,50.83,383104.0,40.6581,40.698,40.5462,40.6261,383104.0
2019-02-21 10:40:00,50.83,50.88,50.75,50.86,319352.0,40.6261,40.6661,40.5622,40.6501,319352.0
2019-02-21 10:50:00,50.85,50.92,50.64,50.7,302818.0,40.6421,40.698,40.4743,40.5222,302818.0
2019-02-21 11:00:00,50.71,50.77,50.64,50.65,300109.0,40.5302,40.5782,40.4743,40.4822,300109.0
2019-02-21 11:10:00,50.64,50.72,50.56,50.62,231374.0,40.4743,40.5382,40.4103,40.4583,231374.0
2019-02-21 11:20:00,50.6,50.6,50.42,50.51,274403.0,40.4423,40.4423,40.2984,40.3704,274403.0
2019-02-21 11:30:00,50.51,50.54,50.38,50.42,161347.0,40.3704,40.3943,40.2664,40.2984,161347.0
2019-02-21 11:40:00,50.43,50.46,50.35,50.42,226080.0,40.3064,40.3304,40.2425,40.2984,226080.0
2019-02-21 11:50:00,50.43,50.71,50.42,50.68,206718.0,40.3064,40.5302,40.2984,40.5062,206718.0
2019-02-21 12:00:00,50.68,50.89,50.61,50.65,346402.0,40.5062,40.6741,40.4503,40.4822,346402.0
2019-02-21 12:10:00,50.64,50.68,50.53,50.62,127487.0,40.4743,40.5062,40.3863,40.4583,127487.0
2019-02-21 12:20:00,50.62,50.71,50.56,50.65,223541.0,40.4583,40.5302,40.4103,40.4822,223541.0
2019-02-21 12:30:00,50.65,50.79,50.64,50.77,157856.0,40.4822,40.5941,40.4743,40.5782,157856.0
2019-02-21 12:40:00,50.77,50.9,50.77,50.89,245925.0,40.5782,40.6821,40.5782,40.6741,245925.0
2019-02-21 12:50:00,50.88,50.93,50.84,50.9,148234.0,40.6661,40.706,40.6341,40.6821,148234.0
2019-02-21 13:00:00,50.9,50.91,50.78,50.78,96493.0,40.6821,40.6901,40.5862,40.5862,96493.0
2019-02-21 13:10:00,50.78,50.89,50.75,50.77,167516.0,40.5862,40.6741,40.5622,40.5782,167516.0
2019-02-21 13:20:00,50.77,50.78,50.65,50.68,137617.0,40.5782,40.5862,40.4822,40.5062,137617.0
2019-02-21 13:30:00,50.67,50.71,50.61,50.64,119508.0,40.4982,40.5302,40.4503,40.4743,119508.0
2019-02-21 13:40:00,50.64,50.68,50.59,50.6,126559.0,40.4743,40.5062,40.4343,40.4423,126559.0
2019-02-21 13:50:00,50.61,50.69,50.58,50.63,154355.0,40.4503,40.5142,40.4263,40.4663,154355.0
2019-02-21 14:00:00,50.63,50.68,50.54,50.54,148984.0,40.4663,40.5062,40.3943,40.3943,148984.0
2019-02-21 14:10:00,50.55,50.59,50.47,50.49,170690.0,40.4023,40.4343,40.3384,40.3544,170690.0
2019-02-21 14:20:00,50.49,50.52,50.36,50.43,139594.0,40.3544,40.3783,40.2505,40.3064,139594.0
2019-02-21 14:30:00,50.43,50.49,50.41,50.41,125266.0,40.3064,40.3544,40.2904,40.2904,125266.0
2019-02-21 14:40:00,50.41,50.43,50.21,50.29,290319.0,40.2904,40.3064,40.1306,40.1945,290319.0
2019-02-21 14:50:00,50.28,50.34,50.18,50.32,291520.0,40.1865,40.2345,40.1066,40.2185,291520.0
2019-02-21 15:00:00,50.32,50.39,50.28,50.34,301176.0,40.2185,40.2744,40.1865,40.2345,301176.0
2019-02-21 15:10:00,50.34,50.34,50.22,50.25,202181.0,40.2345,40.2345,40.1386,40.1625,202181.0
2019-02-21 15:20:00,50.24,50.31,50.19,50.24,254643.0,40.1546,40.2105,40.1146,40.1546,254643.0
2019-02-21 15:30:00,50.23,50.24,50.11,50.18,256287.0,40.1466,40.1546,40.0506,40.1066,256287.0
2019-02-21 15:40:00,50.18,50.27,50.09,50.25,647398.0,40.1066,40.1785,40.0347,40.1625,647398.0
2019-02-21 15:50:00,50.26,50.31,50.12,50.15,1512080.0,40.1705,40.2105,40.0586,40.0826,1512080.0
2019-02-22 09:30:00,50.44,50.81,50.26,50.59,666146.0,40.3144,40.6101,40.1705,40.4343,666146.0
2019-02-22 09:40:00,50.57,50.59,50.43,50.47,242165.0,40.4183,40.4343,40.3064,40.3384,242165.0
2019-02-22 09:50:00,50.48,50.58,50.43,50.53,216535.0,40.3464,40.4263,40.3064,40.3863,216535.0
2019-02-22 10:00:00,50.53,50.66,50.47,50.47,201054.0,40.3863,40.4902,40.3384,40.3384,201054.0
2019-02-22 10:10:00,50.47,50.78,50.47,50.75,313810.0,40.3384,40.5862,40.3384,40.5622,313810.0
2019-02-22 10:20:00,50.74,50.83,50.72,50.73,176103.0,40.5542,40.6261,40.5382,40.5462,176103.0
2019-02-22 10:30:00,50.73,50.74,50.61,50.62,186899.0,40.5462,40.5542,40.4503,40.4583,186899.0
2019-02-22 10:40:00,50.62,50.84,50.61,50.81,235468.0,40.4583,40.6341,40.4503,40.6101,235468.0
2019-02-22 10:50:00,50.81,50.83,50.7,50.76,195294.0,40.6101,40.6261,40.5222,40.5702,195294.0
2019-02-22 11:00:00,50.75,50.81,50.71,50.73,251856.0,40.5622,40.6101,40.5302,40.5462,251856.0
2019-02-22 11:10:00,50.73,50.85,50.71,50.85,223624.0,40.5462,40.6421,40.5302,40.6421,223624.0
2019-02-22 11:20:00,50.85,50.91,50.79,50.87,209083.0,40.6421,40.6901,40.5941,40.6581,209083.0
2019-02-22 11:30:00,50.87,50.94,50.8,50.88,327244.0,40.6581,40.714,40.6021,40.6661,327244.0
2019-02-22 11:40:00,50.88,50.89,50.76,50.77,182264.0,40.6661,40.6741,40.5702,40.5782,182264.0
2019-02-22 11:50:00,50.78,50.82,50.69,50.8,275411.0,40.5862,40.6181,40.5142,40.6021,275411.0
2019-02-22 12:00:00,50.8,50.9,50.77,50.87,157369.0,40.6021,40.6821,40.5782,40.6581,157369.0
2019-02-22 12:10:00,50.88,50.88,50.77,50.78,77642.0,40.6661,40.6661,40.5782,40.5862,77642.0
2019-02-22 12:20:00,50.77,50.79,50.67,50.67,222063.0,40.5782,40.5941,40.4982,40.4982,222063.0
2019-02-22 12:30:00,50.67,50.73,50.58,50.68,388850.0,40.4982,40.5462,40.4263,40.5062,388850.0
2019-02-22 12:40:00,50.67,50.73,50.66,50.7,136566.0,40.4982,40.5462,40.4902,40.5222,136566.0
2019-02-22 12:50:00,50.7,50.72,50.6,50.71,150107.0,40.5222,40.5382,40.4423,40.5302,150107.0
2019-02-22 13:00:00,50.7,50.75,50.67,50.73,112613.0,40.5222,40.5622,40.4982,40.5462,112613.0
2019-02-22 13:10:00,50.73,50.73,50.65,50.71,108216.0,40.5462,40.5462,40.4822,40.5302,108216.0
2019-02-22 13:20:00,50.71,50.78,50.69,50.76,87426.0,40.5302,40.5862,40.5142,40.5702,87426.0
2019-02-22 13:30:00,50.76,50.83,50.76,50.79,94665.0,40.5702,40.6261,40.5702,40.5941,94665.0
2019-02-22 13:40:00,50.78,50.93,50.77,50.91,331451.0,40.5862,40.706,40.5782,40.6901,331451.0
2019-02-22 13:50:00,50.91,50.98,50.85,50.96,241155.0,40.6901,40.746,40.6421,40.73,241155.0
2019-02-22 14:00:00,50.95,50.96,50.8,50.81,191957.0,40.722,40.73,40.6021,40.6101,191957.0
2019-02-22 14:10:00,50.81,50.87,50.72,50.72,128963.0,40.6101,40.6581,40.5382,40.5382,128963.0
2019-02-22 14:20:00,50.72,50.79,50.71,50.71,160118.0,40.5382,40.5941,40.5302,40.5302,160118.0
2019-02-22 14:30:00,50.71,50.73,50.57,50.58,357795.0,40.5302,40.5462,40.4183,40.4263,357795.0
2019-02-22 14:40:00,50.58,50.69,50.57,50.67,351963.0,40.4263,40.5142,40.4183,40.4982,351963.0
2019-02-22 14:50:00,50.66,50.76,50.65,50.75,258525.0,40.4902,40.5702,40.4822,40.5622,258525.0
2019-02-22 15:00:00,50.75,50.81,50.72,50.8,253235.0,40.5622,40.6101,40.5382,40.6021,253235.0
2019-02-22 15:10:00,50.8,50.81,50.75,50.78,188280.0,40.6021,40.6101,40.5622,40.5862,188280.0
2019-02-22 15:20:00,50.78,50.88,50.76,50.87,268878.0,40.5862,40.6661,40.5702,40.6581,268878.0
2019-02-22 15:30:00,50.87,50.91,50.83,50.89,186968.0,40.6581,40.6901,40.6261,40.6741,186968.0
2019-02-22 15:40:00,50.89,50.91,50.79,50.82,328881.0,40.6741,40.6901,40.5941,40.6181,328881.0
2019-02-22 15:50:00,50.82,51.04,50.81,50.98,796190.0,40.6181,40.794,40.6101,40.746,796190.0
2019-02-25 09:30:00,51.15,51.15,50.57,50.72,431641.0,40.8819,40.8819,40.4183,40.5382,431641.0
2019-02-25 09:40:00,50.73,50.77,50.61,50.68,230068.0,40.5462,40.5782,40.4503,40.5062,230068.0
2019-02-25 09:50:00,50.68,50.77,50.65,50.75,171869.0,40.5062,40.5782,40.4822,40.5622,171869.0
2019-02-25 10:00:00,50.75,50.96,50.66,50.95,249883.0,40.5622,40.73,40.4902,40.722,249883.0
2019-02-25 10:10:00,50.96,51.02,50.82,50.82,187636.0,40.73,40.778,40.6181,40.6181,187636.0
2019-02-25 10:20:00,50.82,50.87,50.78,50.81,76752.0,40.6181,40.6581,40.5862,40.6101,76752.0
2019-02-25 10:30:00,50.81,50.83,50.76,50.79,128197.0,40.6101,40.6261,40.5702,40.5941,128197.0
2019-02-25 10:40:00,50.78,50.82,50.73,50.76,97133.0,40.5862,40.6181,40.5462,40.5702,97133.0
2019-02-25 10:50:00,50.75,50.76,50.6,50.64,193044.0,40.5622,40.5702,40.4423,40.4743,193044.0
2019-02-25 11:00:00,50.64,50.7,50.61,50.67,137018.0,40.4743,40.5222,40.4503,40.4982,137018.0
2019-02-25 11:10:00,50.67,50.73,50.65,50.67,107422.0,40.4982,40.5462,40.4822,40.4982,107422.0
2019-02-25 11:20:00,50.67,50.7,50.63,50.66,127863.0,40.4982,40.5222,40.4663,40.4902,127863.0
2019-02-25 11:30:00,50.66,50.73,50.64,50.72,256132.0,40.4902,40.5462,40.4743,40.5382,256132.0
2019-02-25 11:40:00,50.73,50.73,50.64,50.66,145054.0,40.5462,40.5462,40.4743,40.4902,145054.0
2019-02-25 11:50:00,50.66,50.77,50.64,50.77,205112.0,40.4902,40.5782,40.4743,40.5782,205112.0
2019-02-25 12:00:00,50.77,50.77,50.64,50.67,106055.0,40.5782,40.5782,40.4743,40.4982,106055.0
2019-02-25 12:10:00,50.67,50.78,50.67,50.73,101520.0,40.4982,40.5862,40.4982,40.5462,101520.0
2019-02-25 12:20:00,50.74,50.75,50.68,50.7,112382.0,40.5542,40.5622,40.5062,40.5222,112382.0
2019-02-25 12:30:00,50.7,50.72,50.69,50.71,86246.0,40.5222,40.5382,40.5142,40.5302,86246.0
2019-02-25 12:40:00,50.7,50.77,50.68,50.75,87455.0,40.5222,40.5782,40.5062,40.5622,87455.0
2019-02-25 12:50:00,50.76,50.77,50.71,50.76,88621.0,40.5702,40.5782,40.5302,40.5702,88621.0
2019-02-25 13:00:00,50.76,50.8,50.75,50.79,129950.0,40.5702,40.6021,40.5622,40.5941,129950.0
2019-02-25 13:10:00,50.79,50.84,50.75,50.75,139528.0,40.5941,40.6341,40.5622,40.5622,139528.0
2019-02-25 13:20:00,50.76,50.86,50.74,50.84,123852.0,40.5702,40.6501,40.5542,40.6341,123852.0
2019-02-25 13:30:00,50.84,50.87,50.74,50.76,105159.0,40.6341,40.6581,40.5542,40.5702,105159.0
2019-02-25 13:40:00,50.75,50.84,50.74,50.84,125725.0,40.5622,40.6341,40.5542,40.6341,125725.0
2019-02-25 13:50:00,50.82,50.86,50.79,50.83,99094.0,40.6181,40.6501,40.5941,40.6261,99094.0
2019-02-25 14:00:00,50.83,50.87,50.8,50.84,98164.0,40.6261,40.6581,40.6021,40.6341,98164.0
2019-02-25 14:10:00,50.84,50.88,50.82,50.83,85771.0,40.6341,40.6661,40.6181,40.6261,85771.0
2019-02-25 14:20:00,50.82,50.87,50.8,50.85,113946.0,40.6181,40.6581,40.6021,40.6421,113946.0
2019-02-25 14:30:00,50.85,50.96,50.84,50.93,251078.0,40.6421,40.73,40.6341,40.706,251078.0
2019-02-25 14:40:00,50.93,50.96,50.89,50.92,102401.0,40.706,40.73,40.6741,40.698,102401.0
2019-02-25 14:50:00,50.91,50.98,50.91,50.94,195646.0,40.6901,40.746,40.6901,40.714,195646.0
2019-02-25 15:00:00,50.95,50.95,50.83,50.85,117047.0,40.722,40.722,40.6261,40.6421,117047.0
2019-02-25 15:10:00,50.85,50.91,50.8,50.91,108847.0,40.6421,40.6901,40.6021,40.6901,108847.0
2019-02-25 15:20:00,50.9,50.95,50.88,50.9,163154.0,40.6821,40.722,40.6661,40.6821,163154.0
2019-02-25 15:30:00,50.91,51.0,50.89,50.93,329763.0,40.6901,40.762,40.6741,40.706,329763.0
2019-02-25 15:40:00,50.93,50.94,50.86,50.87,213058.0,40.706,40.714,40.6501,40.6581,213058.0
2019-02-25 15:50:00,50.87,50.88,50.65,50.67,1146512.0,40.6581,40.6661,40.4822,40.4982,1146512.0
2019-02-26 09:30:00,50.6,50.86,50.59,50.68,386525.0,40.4423,40.6501,40.4343,40.5062,386525.0
2019-02-26 09:40:00,50.68,50.81,50.43,50.67,540045.0,40.5062,40.6101,40.3064,40.4982,540045.0
2019-02-26 09:50:00,50.67,50.75,50.55,50.55,266834.0,40.4982,40.5622,40.4023,40.4023,266834.0
2019-02-26 10:00:00,50.56,50.71,50.49,50.54,262950.0,40.4103,40.5302,40.3544,40.3943,262950.0
2019-02-26 10:10:00,50.55,50.57,50.48,50.5,186533.0,40.4023,40.4183,40.3464,40.3624,186533.0
2019-02-26 10:20:00,50.5,50.52,50.4,50.4,162968.0,40.3624,40.3783,40.2824,40.2824,162968.0
2019-02-26 10:30:00,50.41,50.41,50.32,50.38,190513.0,40.2904,40.2904,40.2185,40.2664,190513.0
2019-02-26 10:40:00,50.37,50.42,50.34,50.35,182847.0,40.2585,40.2984,40.2345,40.2425,182847.0
2019-02-26 10:50:00,50.35,50.36,50.21,50.24,240214.0,40.2425,40.2505,40.1306,40.1546,240214.0
2019-02-26 11:00:00,50.25,50.3,50.23,50.25,212253.0,40.1625,40.2025,40.1466,40.1625,212253.0
2019-02-26 11:10:00,50.25,50.3,50.22,50.25,292817.0,40.1625,40.2025,40.1386,40.1625,292817.0
2019-02-26 11:20:00,50.25,50.29,50.12,50.13,452480.0,40.1625,40.1945,40.0586,40.0666,452480.0
2019-02-26 11:30:00,50.13,50.25,50.1,50.2,393863.0,40.0666,40.1625,40.0427,40.1226,393863.0
2019-02-26 11:40:00,50.2,50.3,50.12,50.24,233142.0,40.1226,40.2025,40.0586,40.1546,233142.0
2019-02-26 11:50:00,50.24,50.28,50.21,50.26,107515.0,40.1546,40.1865,40.1306,40.1705,107515.0
2019-02-26 12:00:00,50.25,50.27,50.13,50.14,138764.0,40.1625,40.1785,40.0666,40.0746,138764.0
2019-02-26 12:10:00,50.14,50.18,50.11,50.17,96345.0,40.0746,40.1066,40.0506,40.0986,96345.0
2019-02-26 12:20:00,50.17,50.21,50.12,50.2,164910.0,40.0986,40.1306,40.0586,40.1226,164910.0
2019-02-26 12:30:00,50.19,50.21,50.11,50.16,155803.0,40.1146,40.1306,40.0506,40.0906,155803.0
2019-02-26 12:40:00,50.17,50.18,50.13,50.14,120382.0,40.0986,40.1066,40.0666,40.0746,120382.0
2019-02-26 12:50:00,50.14,50.16,50.09,50.14,303333.0,40.0746,40.0906,40.0347,40.0746,303333.0
2019-02-26 13:00:00,50.14,50.27,50.09,50.26,231855.0,40.0746,40.1785,40.0347,40.1705,231855.0
2019-02-26 13:10:00,50.25,50.27,50.2,50.21,223501.0,40.1625,40.1785,40.1226,40.1306,223501.0
2019-02-26 13:20:00,50.21,50.25,50.19,50.23,61260.0,40.1306,40.1625,40.1146,40.1466,61260.0
2019-02-26 13:30:00,50.22,50.24,50.12,50.14,84536.0,40.1386,40.1546,40.0586,40.0746,84536.0
2019-02-26 13:40:00,50.14,50.28,50.14,50.27,80579.0,40.0746,40.1865,40.0746,40.1785,80579.0
2019-02-26 13:50:00,50.28,50.29,50.23,50.26,94120.0,40.1865,40.1945,40.1466,40.1705,94120.0
2019-02-26 14:00:00,50.26,50.29,50.25,50.27,106422.0,40.1705,40.1945,40.1625,40.1785,106422.0
2019-02-26 14:10:00,50.26,50.34,50.24,50.3,90662.0,40.1705,40.2345,40.1546,40.2025,90662.0
2019-02-26 14:20:00,50.29,50.3,50.23,50.29,67105.0,40.1945,40.2025,40.1466,40.1945,67105.0
2019-02-26 14:30:00,50.29,50.38,50.25,50.36,303763.0,40.1945,40.2664,40.1625,40.2505,303763.0
2019-02-26 14:40:00,50.35,50.36,50.27,50.28,125727.0,40.2425,40.2505,40.1785,40.1865,125727.0
2019-02-26 14:50:00,50.27,50.31,50.24,50.3,234359.0,40.1785,40.2105,40.1546,40.2025,234359.0
2019-02-26 15:00:00,50.3,50.36,50.29,50.32,168773.0,40.2025,40.2505,40.1945,40.2185,168773.0
2019-02-26 15:10:00,50.33,50.35,50.26,50.27,166231.0,40.2265,40.2425,40.1705,40.1785,166231.0
2019-02-26 15:20:00,50.28,50.32,50.25,50.25,190261.0,40.1865,40.2185,40.1625,40.1625,190261.0
2019-02-26 15:30:00,50.26,50.32,50.21,50.22,223987.0,40.1705,40.2185,40.1306,40.1386,223987.0
2019-02-26 15:40:00,50.22,50.26,50.2,50.21,368132.0,40.1386,40.1705,40.1226,40.1306,368132.0
2019-02-26 15:50:00,50.21,50.22,50.13,50.17,732738.0,40.1306,40.1386,40.0666,40.0986,732738.0
2019-02-27 09:30:00,50.0,50.34,49.95,50.22,415532.0,39.9627,40.2345,39.9228,40.1386,415532.0
2019-02-27 09:40:00,50.22,50.28,50.18,50.21,168090.0,40.1386,40.1865,40.1066,40.1306,168090.0
2019-02-27 09:50:00,50.22,50.44,50.21,50.35,351368.0,40.1386,40.3144,40.1306,40.2425,351368.0
2019-02-27 10:00:00,50.35,50.37,50.28,50.32,354547.0,40.2425,40.2585,40.1865,40.2185,354547.0
2019-02-27 10:10:00,50.31,50.31,50.09,50.22,338946.0,40.2105,40.2105,40.0347,40.1386,338946.0
2019-02-27 10:20:00,50.22,50.31,50.12,50.31,218610.0,40.1386,40.2105,40.0586,40.2105,218610.0
2019-02-27 10:30:00,50.31,50.5,50.29,50.48,643979.0,40.2105,40.3624,40.1945,40.3464,643979.0
2019-02-27 10:40:00,50.49,50.54,50.39,50.51,328318.0,40.3544,40.3943,40.2744,40.3704,328318.0
2019-02-27 10:50:00,50.51,50.61,50.49,50.56,371700.0,40.3704,40.4503,40.3544,40.4103,371700.0
2019-02-27 11:00:00,50.56,50.69,50.52,50.68,292289.0,40.4103,40.5142,40.3783,40.5062,292289.0
2019-02-27 11:10:00,50.67,50.71,50.5,50.5,251157.0,40.4982,40.5302,40.3624,40.3624,251157.0
2019-02-27 11:20:00,50.51,50.54,50.47,50.49,208433.0,40.3704,40.3943,40.3384,40.3544,208433.0
2019-02-27 11:30:00,50.5,50.55,50.46,50.54,195273.0,40.3624,40.4023,40.3304,40.3943,195273.0
2019-02-27 11:40:00,50.55,50.69,50.54,50.69,369039.0,40.4023,40.5142,40.3943,40.5142,369039.0
2019-02-27 11:50:00,50.68,50.77,50.65,50.68,378400.0,40.5062,40.5782,40.4822,40.5062,378400.0
2019-02-27 12:00:00,50.68,50.86,50.65,50.81,354423.0,40.5062,40.6501,40.4822,40.6101,354423.0
2019-02-27 12:10:00,50.81,50.87,50.77,50.84,129237.0,40.6101,40.6581,40.5782,40.6341,129237.0
2019-02-27 12:20:00,50.84,50.9,50.8,50.84,234211.0,40.6341,40.6821,40.6021,40.6341,234211.0
2019-02-27 12:30:00,50.84,50.85,50.75,50.82,87629.0,40.6341,40.6421,40.5622,40.6181,87629.0
2019-02-27 12:40:00,50.82,50.86,50.76,50.81,77377.0,40.6181,40.6501,40.5702,40.6101,77377.0
2019-02-27 12:50:00,50.82,50.89,50.8,50.87,78191.0,40.6181,40.6741,40.6021,40.6581,78191.0
2019-02-27 13:00:00,50.87,51.02,50.86,50.99,214444.0,40.6581,40.778,40.6501,40.754,214444.0
2019-02-27 13:10:00,50.99,51.05,50.97,51.02,112012.0,40.754,40.8019,40.738,40.778,112012.0
2019-02-27 13:20:00,51.03,51.1,51.01,51.04,103490.0,40.786,40.8419,40.77,40.794,103490.0
2019-02-27 13:30:00,51.05,51.08,50.99,51.08,187634.0,40.8019,40.8259,40.754,40.8259,187634.0
2019-02-27 13:40:00,51.08,51.13,50.98,51.04,286929.0,40.8259,40.8659,40.746,40.794,286929.0
2019-02-27 13:50:00,51.04,51.1,51.02,51.09,174207.0,40.794,40.8419,40.778,40.8339,174207.0
2019-02-27 14:00:00,51.1,51.14,51.02,51.03,293072.0,40.8419,40.8739,40.778,40.786,293072.0
2019-02-27 14:10:00,51.02,51.06,50.93,50.94,134806.0,40.778,40.8099,40.706,40.714,134806.0
2019-02-27 14:20:00,50.93,50.96,50.93,50.94,117789.0,40.706,40.73,40.706,40.714,117789.0
2019-02-27 14:30:00,50.93,50.96,50.91,50.92,93313.0,40.706,40.73,40.6901,40.698,93313.0
2019-02-27 14:40:00,50.93,50.95,50.85,50.89,250774.0,40.706,40.722,40.6421,40.6741,250774.0
2019-02-27 14:50:00,50.88,50.91,50.84,50.88,146122.0,40.6661,40.6901,40.6341,40.6661,146122.0
2019-02-27 15:00:00,50.88,50.93,50.85,50.91,237864.0,40.6661,40.706,40.6421,40.6901,237864.0
2019-02-27 15:10:00,50.91,50.97,50.89,50.93,320623.0,40.6901,40.738,40.6741,40.706,320623.0
2019-02-27 15:20:00,50.93,50.98,50.82,50.83,180472.0,40.706,40.746,40.6181,40.6261,180472.0
2019-02-27 15:30:00,50.84,50.87,50.76,50.84,343739.0,40.6341,40.6581,40.5702,40.6341,343739.0
2019-02-27 15:40:00,50.84,50.9,50.79,50.88,329041.0,40.6341,40.6821,40.5941,40.6661,329041.0
2019-02-27 15:50:00,50.88,50.96,50.83,50.96,803678.0,40.6661,40.73,40.6261,40.73,803678.0
2019-02-28 09:30:00,51.86,52.0,51.07,51.3,2687348.0,41.4493,41.5612,40.8179,41.0018,2687348.0
2019-02-28 09:40:00,51.28,51.97,51.25,51.84,2192575.0,40.9858,41.5373,40.9618,41.4334,2192575.0
2019-02-28 09:50:00,51.83,51.97,51.49,51.97,1356564.0,41.4254,41.5373,41.1536,41.5373,1356564.0
2019-02-28 10:00:00,51.96,52.06,51.53,51.67,2771027.0,41.5293,41.6092,41.1856,41.2975,2771027.0
2019-02-28 10:10:00,51.68,51.68,51.39,51.41,1486734.0,41.3055,41.3055,41.0737,41.0897,1486734.0
2019-02-28 10:20:00,51.41,51.42,51.24,51.27,2742665.0,41.0897,41.0977,40.9538,40.9778,2742665.0
2019-02-28 10:30:00,51.27,51.95,51.27,51.82,1847070.0,40.9778,41.5213,40.9778,41.4174,1847070.0
2019-02-28 10:40:00,51.81,51.83,51.35,51.55,1984711.0,41.4094,41.4254,41.0417,41.2016,1984711.0
2019-02-28 10:50:00,51.55,51.9,51.54,51.86,1791318.0,41.2016,41.4813,41.1936,41.4493,1791318.0
2019-02-28 11:00:00,51.86,51.89,51.34,51.36,1718889.0,41.4493,41.4733,41.0337,41.0497,1718889.0
2019-02-28 11:10:00,51.35,51.56,51.3,51.52,1704834.0,41.0417,41.2096,41.0018,41.1776,1704834.0
2019-02-28 11:20:00,51.52,51.52,51.18,51.21,1776480.0,41.1776,41.1776,40.9059,40.9298,1776480.0
2019-02-28 11:30:00,51.21,51.36,51.11,51.33,1560466.0,40.9298,41.0497,40.8499,41.0257,1560466.0
2019-02-28 11:40:00,51.33,51.49,51.2,51.24,1658039.0,41.0257,41.1536,40.9218,40.9538,1658039.0
2019-02-28 11:50:00,51.24,51.47,51.19,51.46,1670862.0,40.9538,41.1376,40.9138,41.1296,1670862.0
2019-02-28 12:00:00,51.47,51.64,51.15,51.17,1704335.0,41.1376,41.2735,40.8819,40.8979,1704335.0
2019-02-28 12:10:00,51.16,51.51,51.15,51.33,1802298.0,40.8899,41.1696,40.8819,41.0257,1802298.0
2019-02-28 12:20:00,51.33,51.59,51.26,51.47,1643138.0,41.0257,41.2335,40.9698,41.1376,1643138.0
2019-02-28 12:30:00,51.47,52.06,51.42,51.94,2273490.0,41.1376,41.6092,41.0977,41.5133,2273490.0
2019-02-28 12:40:00,51.94,52.5,51.9,51.96,2436344.0,41.5133,41.9609,41.4813,41.5293,2436344.0
2019-02-28 12:50:00,51.96,52.46,51.66,52.37,2071102.0,41.5293,41.9289,41.2895,41.857,2071102.0
2019-02-28 13:00:00,52.37,52.56,51.92,51.98,1857401.0,41.857,42.0088,41.4973,41.5453,1857401.0
2019-02-28 13:10:00,51.97,52.11,51.8,51.93,1613676.0,41.5373,41.6492,41.4014,41.5053,1613676.0
2019-02-28 13:20:00,51.93,52.12,51.86,51.93,1808608.0,41.5053,41.6572,41.4493,41.5053,1808608.0
2019-02-28 13:30:00,51.93,52.11,51.87,52.03,1847408.0,41.5053,41.6492,41.4573,41.5852,1847408.0
2019-02-28 13:40:00,52.03,52.03,51.87,51.98,1597939.0,41.5852,41.5852,41.4573,41.5453,1597939.0
2019-02-28 13:50:00,51.98,52.62,51.95,52.5,2250496.0,41.5453,42.0568,41.5213,41.9609,2250496.0
2019-02-28 14:00:00,52.5,52.53,52.29,52.43,583483.0,41.9609,41.9848,41.793,41.9049,583483.0
2019-02-28 14:10:00,52.43,52.48,52.19,52.24,511723.0,41.9049,41.9449,41.7131,41.7531,511723.0
2019-02-28 14:20:00,52.24,52.25,51.98,52.04,620616.0,41.7531,41.7611,41.5453,41.5932,620616.0
2019-02-28 14:30:00,52.04,52.27,52.02,52.24,848043.0,41.5932,41.777,41.5772,41.7531,848043.0
2019-02-28 14:40:00,52.24,52.54,52.18,52.38,1172885.0,41.7531,41.9928,41.7051,41.865,1172885.0
2019-02-28 14:50:00,52.39,52.4,52.04,52.11,1106604.0,41.873,41.8809,41.5932,41.6492,1106604.0
2019-02-28 15:00:00,52.11,52.24,51.99,52.16,1037993.0,41.6492,41.7531,41.5532,41.6891,1037993.0
2019-02-28 15:10:00,52.15,52.42,52.13,52.35,1232431.0,41.6811,41.8969,41.6651,41.841,1232431.0
2019-02-28 15:20:00,52.35,52.41,52.18,52.2,1577185.0,41.841,41.8889,41.7051,41.7211,1577185.0
2019-02-28 15:30:00,52.2,52.36,51.96,52.07,1143324.0,41.7211,41.849,41.5293,41.6172,1143324.0
2019-02-28 15:40:00,52.07,52.16,51.73,51.84,2750059.0,41.6172,41.6891,41.3454,41.4334,2750059.0
2019-02-28 15:50:00,51.84,51.89,51.55,51.66,4510003.0,41.4334,41.4733,41.2016,41.2895,4510003.0
2019-03-01 09:30:00,51.67,51.89,51.51,51.83,1031217.0,41.2975,41.4733,41.1696,41.4254,1031217.0
2019-03-01 09:40:00,51.82,52.21,51.78,52.19,1269567.0,41.4174,41.7291,41.3854,41.7131,1269567.0
2019-03-01 09:50:00,52.2,52.39,52.12,52.28,849117.0,41.7211,41.873,41.6572,41.785,849117.0
2019-03-01 10:00:00,52.27,52.49,52.2,52.33,1117602.0,41.777,41.9529,41.7211,41.825,1117602.0
2019-03-01 10:10:00,52.33,52.42,52.28,52.36,764947.0,41.825,41.8969,41.785,41.849,764947.0
2019-03-01 10:20:00,52.35,52.44,52.29,52.41,769677.0,41.841,41.9129,41.793,41.8889,769677.0
2019-03-01 10:30:00,52.42,52.54,52.38,52.46,905826.0,41.8969,41.9928,41.865,41.9289,905826.0
2019-03-01 10:40:00,52.46,52.58,52.42,52.51,883847.0,41.9289,42.0248,41.8969,41.9689,883847.0
2019-03-01 10:50:00,52.51,52.52,52.29,52.5,806309.0,41.9689,41.9769,41.793,41.9609,806309.0
2019-03-01 11:00:00,52.5,52.58,52.4,52.41,893956.0,41.9609,42.0248,41.8809,41.8889,893956.0
2019-03-01 11:10:00,52.41,52.44,52.33,52.37,531994.0,41.8889,41.9129,41.825,41.857,531994.0
2019-03-01 11:20:00,52.37,52.59,52.29,52.55,659166.0,41.857,42.0328,41.793,42.0008,659166.0
2019-03-01 11:30:00,52.55,52.57,52.47,52.56,673793.0,42.0008,42.0168,41.9369,42.0088,673793.0
2019-03-01 11:40:00,52.55,52.7,52.45,52.62,655325.0,42.0008,42.1207,41.9209,42.0568,655325.0
2019-03-01 11:50:00,52.62,52.66,52.43,52.51,749727.0,42.0568,42.0887,41.9049,41.9689,749727.0
2019-03-01 12:00:00,52.5,52.69,52.47,52.52,483047.0,41.9609,42.1127,41.9369,41.9769,483047.0
2019-03-01 12:10:00,52.52,52.53,52.3,52.37,434268.0,41.9769,41.9848,41.801,41.857,434268.0
2019-03-01 12:20:00,52.38,52.4,52.29,52.3,357845.0,41.865,41.8809,41.793,41.801,357845.0
2019-03-01 12:30:00,52.31,52.42,52.29,52.37,260123.0,41.809,41.8969,41.793,41.857,260123.0
2019-03-01 12:40:00,52.36,52.47,52.35,52.43,293901.0,41.849,41.9369,41.841,41.9049,293901.0
2019-03-01 12:50:00,52.43,52.44,52.31,52.32,197176.0,41.9049,41.9129,41.809,41.817,197176.0
2019-03-01 13:00:00,52.32,52.42,52.32,52.41,168127.0,41.817,41.8969,41.817,41.8889,168127.0
2019-03-01 13:10:00,52.41,52.45,52.39,52.43,136949.0,41.8889,41.9209,41.873,41.9049,136949.0
2019-03-01 13:20:00,52.43,52.52,52.42,52.48,161678.0,41.9049,41.9769,41.8969,41.9449,161678.0
2019-03-01 13:30:00,52.48,52.63,52.48,52.59,216007.0,41.9449,42.0648,41.9449,42.0328,216007.0
2019-03-01 13:40:00,52.59,52.73,52.58,52.73,288280.0,42.0328,42.1447,42.0248,42.1447,288280.0
2019-03-01 13:50:00,52.72,52.74,52.53,52.68,223076.0,42.1367,42.1527,41.9848,42.1047,223076.0
2019-03-01 14:00:00,52.67,52.8,52.61,52.79,485033.0,42.0967,42.2006,42.0488,42.1927,485033.0
2019-03-01 14:10:00,52.8,52.96,52.77,52.95,338583.0,42.2006,42.3285,42.1767,42.3205,338583.0
2019-03-01 14:20:00,52.95,52.96,52.82,52.84,349398.0,42.3205,42.3285,42.2166,42.2326,349398.0
2019-03-01 14:30:00,52.85,53.05,52.83,53.01,464234.0,42.2406,42.4005,42.2246,42.3685,464234.0
2019-03-01 14:40:00,53.01,53.04,52.92,52.96,250680.0,42.3685,42.3925,42.2966,42.3285,250680.0
2019-03-01 14:50:00,52.96,53.02,52.93,52.97,211895.0,42.3285,42.3765,42.3045,42.3365,211895.0
2019-03-01 15:00:00,52.96,53.09,52.94,53.03,345639.0,42.3285,42.4324,42.3125,42.3845,345639.0
2019-03-01 15:10:00,53.04,53.06,52.87,52.9,274354.0,42.3925,42.4085,42.2566,42.2806,274354.0
2019-03-01 15:20:00,52.9,52.97,52.87,52.97,325658.0,42.2806,42.3365,42.2566,42.3365,325658.0
2019-03-01 15:30:00,52.97,53.13,52.95,53.1,645156.0,42.3365,42.4644,42.3205,42.4404,645156.0
2019-03-01 15:40:00,53.1,53.24,53.03,53.04,776461.0,42.4404,42.5523,42.3845,42.3925,776461.0
2019-03-01 15:50:00,53.05,53.28,53.04,53.22,1850371.0,42.4005,42.5843,42.3925,42.5363,1850371.0
2019-03-04 09:30:00,53.2,53.2,52.91,53.09,441934.0,42.5203,42.5203,42.2886,42.4324,441934.0
2019-03-04 09:40:00,53.08,53.09,52.91,52.91,281980.0,42.4244,42.4324,42.2886,42.2886,281980.0
2019-03-04 09:50:00,52.9,53.11,52.84,53.07,219429.0,42.2806,42.4484,42.2326,42.4164,219429.0
2019-03-04 10:00:00,53.08,53.12,52.81,52.89,235161.0,42.4244,42.4564,42.2086,42.2726,235161.0
2019-03-04 10:10:00,52.88,52.95,52.67,52.93,298819.0,42.2646,42.3205,42.0967,42.3045,298819.0
2019-03-04 10:20:00,52.93,52.94,52.74,52.75,315920.0,42.3045,42.3125,42.1527,42.1607,315920.0
2019-03-04 10:30:00,52.76,52.78,52.68,52.72,152371.0,42.1687,42.1847,42.1047,42.1367,152371.0
2019-03-04 10:40:00,52.72,52.73,52.61,52.64,183962.0,42.1367,42.1447,42.0488,42.0728,183962.0
2019-03-04 10:50:00,52.64,52.82,52.64,52.82,184794.0,42.0728,42.2166,42.0728,42.2166,184794.0
2019-03-04 11:00:00,52.83,52.9,52.76,52.83,254790.0,42.2246,42.2806,42.1687,42.2246,254790.0
2019-03-04 11:10:00,52.83,52.93,52.82,52.88,280926.0,42.2246,42.3045,42.2166,42.2646,280926.0
2019-03-04 11:20:00,52.88,52.93,52.82,52.88,281350.0,42.2646,42.3045,42.2166,42.2646,281350.0
2019-03-04 11:30:00,52.88,52.89,52.67,52.73,300395.0,42.2646,42.2726,42.0967,42.1447,300395.0
2019-03-04 11:40:00,52.74,52.9,52.73,52.87,316187.0,42.1527,42.2806,42.1447,42.2566,316187.0
2019-03-04 11:50:00,52.86,52.95,52.75,52.77,315531.0,42.2486,42.3205,42.1607,42.1767,315531.0
2019-03-04 12:00:00,52.77,52.82,52.68,52.69,170713.0,42.1767,42.2166,42.1047,42.1127,170713.0
2019-03-04 12:10:00,52.69,52.72,52.56,52.6,289212.0,42.1127,42.1367,42.0088,42.0408,289212.0
2019-03-04 12:20:00,52.6,52.66,52.51,52.57,202888.0,42.0408,42.0887,41.9689,42.0168,202888.0
2019-03-04 12:30:00,52.58,52.67,52.55,52.66,134017.0,42.0248,42.0967,42.0008,42.0887,134017.0
2019-03-04 12:40:00,52.66,52.72,52.58,52.63,227778.0,42.0887,42.1367,42.0248,42.0648,227778.0
2019-03-04 12:50:00,52.63,52.72,52.57,52.62,119118.0,42.0648,42.1367,42.0168,42.0568,119118.0
2019-03-04 13:00:00,52.62,52.7,52.56,52.68,202480.0,42.0568,42.1207,42.0088,42.1047,202480.0
2019-03-04 13:10:00,52.67,52.75,52.62,52.75,158525.0,42.0967,42.1607,42.0568,42.1607,158525.0
2019-03-04 13:20:00,52.75,52.98,52.75,52.96,199389.0,42.1607,42.3445,42.1607,42.3285,199389.0
2019-03-04 13:30:00,52.96,53.03,52.84,52.85,570711.0,42.3285,42.3845,42.2326,42.2406,570711.0
2019-03-04 13:40:00,52.85,52.91,52.81,52.9,153719.0,42.2406,42.2886,42.2086,42.2806,153719.0
2019-03-04 13:50:00,52.89,52.98,52.88,52.95,261282.0,42.2726,42.3445,42.2646,42.3205,261282.0
2019-03-04 14:00:00,52.95,52.96,52.83,52.87,198969.0,42.3205,42.3285,42.2246,42.2566,198969.0
2019-03-04 14:10:00,52.87,52.95,52.85,52.95,177210.0,42.2566,42.3205,42.2406,42.3205,177210.0
2019-03-04 14:20:00,52.95,53.06,52.92,53.05,194105.0,42.3205,42.4085,42.2966,42.4005,194105.0
2019-03-04 14:30:00,53.05,53.09,52.99,52.99,279258.0,42.4005,42.4324,42.3525,42.3525,279258.0
2019-03-04 14:40:00,52.99,53.03,52.88,52.88,245652.0,42.3525,42.3845,42.2646,42.2646,245652.0
2019-03-04 14:50:00,52.89,53.02,52.88,52.9,289243.0,42.2726,42.3765,42.2646,42.2806,289243.0
2019-03-04 15:00:00,52.9,52.95,52.85,52.93,210973.0,42.2806,42.3205,42.2406,42.3045,210973.0
2019-03-04 15:10:00,52.93,53.05,52.92,53.0,204432.0,42.3045,42.4005,42.2966,42.3605,204432.0
2019-03-04 15:20:00,52.99,53.1,52.94,53.03,187026.0,42.3525,42.4404,42.3125,42.3845,187026.0
2019-03-04 15:30:00,53.03,53.2,53.02,53.16,550909.0,42.3845,42.5203,42.3765,42.4884,550909.0
2019-03-04 15:40:00,53.16,53.27,53.11,53.21,732265.0,42.4884,42.5763,42.4484,42.5283,732265.0
2019-03-04 15:50:00,53.21,53.21,53.01,53.07,1437090.0,42.5283,42.5283,42.3685,42.4164,1437090.0
2019-03-05 09:30:00,53.14,53.42,53.07,53.35,401480.0,42.4724,42.6962,42.4164,42.6402,401480.0
2019-03-05 09:40:00,53.35,53.42,53.03,53.05,403807.0,42.6402,42.6962,42.3845,42.4005,403807.0
2019-03-05 09:50:00,53.04,53.1,52.92,52.99,301356.0,42.3925,42.4404,42.2966,42.3525,301356.0
2019-03-05 10:00:00,52.99,53.21,52.97,53.2,379382.0,42.3525,42.5283,42.3365,42.5203,379382.0
2019-03-05 10:10:00,53.19,53.5,53.17,53.46,278864.0,42.5124,42.7601,42.4964,42.7282,278864.0
2019-03-05 10:20:00,53.46,53.69,53.45,53.69,349371.0,42.7282,42.912,42.7202,42.912,349371.0
2019-03-05 10:30:00,53.7,53.79,53.64,53.77,326628.0,42.92,42.9919,42.872,42.9759,326628.0
2019-03-05 10:40:00,53.77,54.05,53.76,53.98,498461.0,42.9759,43.1997,42.9679,43.1438,498461.0
2019-03-05 10:50:00,53.98,53.99,53.71,53.88,284658.0,43.1438,43.1518,42.928,43.0638,284658.0
2019-03-05 11:00:00,53.88,54.13,53.87,54.09,366544.0,43.0638,43.2637,43.0558,43.2317,366544.0
2019-03-05 11:10:00,54.09,54.12,54.01,54.04,204924.0,43.2317,43.2557,43.1677,43.1917,204924.0
2019-03-05 11:20:00,54.04,54.04,53.92,53.95,198301.0,43.1917,43.1917,43.0958,43.1198,198301.0
2019-03-05 11:30:00,53.96,54.09,53.9,54.08,374764.0,43.1278,43.2317,43.0798,43.2237,374764.0
2019-03-05 11:40:00,54.08,54.17,54.03,54.14,357362.0,43.2237,43.2956,43.1837,43.2716,357362.0
2019-03-05 11:50:00,54.14,54.28,54.1,54.27,357953.0,43.2716,43.3835,43.2397,43.3755,357953.0
2019-03-05 12:00:00,54.27,54.31,54.2,54.27,396683.0,43.3755,43.4075,43.3196,43.3755,396683.0
2019-03-05 12:10:00,54.27,54.38,54.23,54.27,520049.0,43.3755,43.4635,43.3436,43.3755,520049.0
2019-03-05 12:20:00,54.27,54.27,54.1,54.2,262055.0,43.3755,43.3755,43.2397,43.3196,262055.0
2019-03-05 12:30:00,54.21,54.24,54.13,54.23,197312.0,43.3276,43.3516,43.2637,43.3436,197312.0
2019-03-05 12:40:00,54.23,54.27,54.19,54.25,289069.0,43.3436,43.3755,43.3116,43.3596,289069.0
2019-03-05 12:50:00,54.25,54.38,54.23,54.27,276594.0,43.3596,43.4635,43.3436,43.3755,276594.0
2019-03-05 13:00:00,54.27,54.34,54.2,54.32,190627.0,43.3755,43.4315,43.3196,43.4155,190627.0
2019-03-05 13:10:00,54.31,54.38,54.17,54.19,208319.0,43.4075,43.4635,43.2956,43.3116,208319.0
2019-03-05 13:20:00,54.19,54.25,54.11,54.14,170992.0,43.3116,43.3596,43.2477,43.2716,170992.0
2019-03-05 13:30:00,54.14,54.16,53.98,53.98,299767.0,43.2716,43.2876,43.1438,43.1438,299767.0
2019-03-05 13:40:00,53.99,54.02,53.85,53.92,221632.0,43.1518,43.1757,43.0399,43.0958,221632.0
2019-03-05 13:50:00,53.93,53.93,53.81,53.87,156638.0,43.1038,43.1038,43.0079,43.0558,156638.0
2019-03-05 14:00:00,53.87,53.92,53.84,53.9,179944.0,43.0558,43.0958,43.0319,43.0798,179944.0
2019-03-05 14:10:00,53.9,53.94,53.85,53.92,217820.0,43.0798,43.1118,43.0399,43.0958,217820.0
2019-03-05 14:20:00,53.93,53.98,53.86,53.91,323305.0,43.1038,43.1438,43.0479,43.0878,323305.0
2019-03-05 14:30:00,53.91,53.96,53.83,53.9,212281.0,43.0878,43.1278,43.0239,43.0798,212281.0
2019-03-05 14:40:00,53.91,53.93,53.78,53.81,200339.0,43.0878,43.1038,42.9839,43.0079,200339.0
2019-03-05 14:50:00,53.81,53.88,53.77,53.84,251918.0,43.0079,43.0638,42.9759,43.0319,251918.0
2019-03-05 15:00:00,53.84,53.89,53.63,53.77,320519.0,43.0319,43.0718,42.864,42.9759,320519.0
2019-03-05 15:10:00,53.76,53.82,53.66,53.72,281612.0,42.9679,43.0159,42.888,42.936,281612.0
2019-03-05 15:20:00,53.72,53.94,53.68,53.94,261452.0,42.936,43.1118,42.904,43.1118,261452.0
2019-03-05 15:30:00,53.93,53.94,53.71,53.75,360256.0,43.1038,43.1118,42.928,42.9599,360256.0
2019-03-05 15:40:00,53.75,53.86,53.74,53.78,566193.0,42.9599,43.0479,42.9519,42.9839,566193.0
2019-03-05 15:50:00,53.79,53.9,53.72,53.81,1346233.0,42.9919,43.0798,42.936,43.0079,1346233.0
2019-03-06 09:30:00,53.81,54.0,53.28,53.32,578397.0,43.0079,43.1598,42.5843,42.6163,578397.0
2019-03-06 09:40:00,53.31,53.48,53.13,53.18,693699.0,42.6083,42.7441,42.4644,42.5044,693699.0
2019-03-06 09:50:00,53.18,53.24,52.88,52.96,443071.0,42.5044,42.5523,42.2646,42.3285,443071.0
2019-03-06 10:00:00,52.96,53.12,52.95,53.0,717702.0,42.3285,42.4564,42.3205,42.3605,717702.0
2019-03-06 10:10:00,53.0,53.04,52.75,52.84,516744.0,42.3605,42.3925,42.1607,42.2326,516744.0
2019-03-06 10:20:00,52.85,52.88,52.71,52.78,321858.0,42.2406,42.2646,42.1287,42.1847,321858.0
2019-03-06 10:30:00,52.78,52.9,52.73,52.84,367391.0,42.1847,42.2806,42.1447,42.2326,367391.0
2019-03-06 10:40:00,52.83,52.96,52.75,52.91,275601.0,42.2246,42.3285,42.1607,42.2886,275601.0
2019-03-06 10:50:00,52.91,53.01,52.84,53.0,298418.0,42.2886,42.3685,42.2326,42.3605,298418.0
2019-03-06 11:00:00,52.99,53.11,52.95,53.06,285395.0,42.3525,42.4484,42.3205,42.4085,285395.0
2019-03-06 11:10:00,53.07,53.07,52.89,52.91,146905.0,42.4164,42.4164,42.2726,42.2886,146905.0
2019-03-06 11:20:00,52.92,53.01,52.86,52.97,202480.0,42.2966,42.3685,42.2486,42.3365,202480.0
2019-03-06 11:30:00,52.97,53.11,52.96,53.05,188034.0,42.3365,42.4484,42.3285,42.4005,188034.0
2019-03-06 11:40:00,53.05,53.11,52.86,52.87,354859.0,42.4005,42.4484,42.2486,42.2566,354859.0
2019-03-06 11:50:00,52.88,52.88,52.75,52.85,240485.0,42.2646,42.2646,42.1607,42.2406,240485.0
2019-03-06 12:00:00,52.84,53.07,52.84,53.01,206156.0,42.2326,42.4164,42.2326,42.3685,206156.0
2019-03-06 12:10:00,53.01,53.08,52.96,53.01,193536.0,42.3685,42.4244,42.3285,42.3685,193536.0
2019-03-06 12:20:00,53.01,53.02,52.83,52.9,179304.0,42.3685,42.3765,42.2246,42.2806,179304.0
2019-03-06 12:30:00,52.9,52.93,52.87,52.88,138986.0,42.2806,42.3045,42.2566,42.2646,138986.0
2019-03-06 12:40:00,52.88,52.94,52.78,52.79,148493.0,42.2646,42.3125,42.1847,42.1927,148493.0
2019-03-06 12:50:00,52.8,52.91,52.79,52.85,297525.0,42.2006,42.2886,42.1927,42.2406,297525.0
2019-03-06 13:00:00,52.85,52.87,52.68,52.72,161309.0,42.2406,42.2566,42.1047,42.1367,161309.0
2019-03-06 13:10:00,52.72,52.79,52.69,52.78,189487.0,42.1367,42.1927,42.1127,42.1847,189487.0
2019-03-06 13:20:00,52.77,52.78,52.65,52.68,188089.0,42.1767,42.1847,42.0808,42.1047,188089.0
2019-03-06 13:30:00,52.68,52.84,52.67,52.83,119426.0,42.1047,42.2326,42.0967,42.2246,119426.0
2019-03-06 13:40:00,52.84,52.88,52.76,52.81,218398.0,42.2326,42.2646,42.1687,42.2086,218398.0
2019-03-06 13:50:00,52.81,52.89,52.78,52.88,170454.0,42.2086,42.2726,42.1847,42.2646,170454.0
2019-03-06 14:00:00,52.88,52.94,52.84,52.92,156904.0,42.2646,42.3125,42.2326,42.2966,156904.0
2019-03-06 14:10:00,52.91,52.95,52.81,52.86,175164.0,42.2886,42.3205,42.2086,42.2486,175164.0
2019-03-06 14:20:00,52.86,52.87,52.78,52.79,134462.0,42.2486,42.2566,42.1847,42.1927,134462.0
2019-03-06 14:30:00,52.79,52.86,52.78,52.82,193036.0,42.1927,42.2486,42.1847,42.2166,193036.0
2019-03-06 14:40:00,52.8,52.82,52.71,52.77,162872.0,42.2006,42.2166,42.1287,42.1767,162872.0
2019-03-06 14:50:00,52.77,52.84,52.75,52.76,142007.0,42.1767,42.2326,42.1607,42.1687,142007.0
2019-03-06 15:00:00,52.75,52.81,52.72,52.8,229575.0,42.1607,42.2086,42.1367,42.2006,229575.0
2019-03-06 15:10:00,52.8,52.83,52.69,52.74,206224.0,42.2006,42.2246,42.1127,42.1527,206224.0
2019-03-06 15:20:00,52.74,52.78,52.7,52.73,141478.0,42.1527,42.1847,42.1207,42.1447,141478.0
2019-03-06 15:30:00,52.72,52.81,52.68,52.8,263746.0,42.1367,42.2086,42.1047,42.2006,263746.0
2019-03-06 15:40:00,52.8,52.95,52.8,52.86,450359.0,42.2006,42.3205,42.2006,42.2486,450359.0
2019-03-06 15:50:00,52.86,52.91,52.81,52.89,1405474.0,42.2486,42.2886,42.2086,42.2726,1405474.0
2019-03-07 09:30:00,52.7,52.82,52.18,52.23,696876.0,42.1207,42.2166,41.7051,41.7451,696876.0
2019-03-07 09:40:00,52.24,52.26,51.96,51.99,401682.0,41.7531,41.769,41.5293,41.5532,401682.0
2019-03-07 09:50:00,52.0,52.02,51.8,51.89,336278.0,41.5612,41.5772,41.4014,41.4733,336278.0
2019-03-07 10:00:00,51.89,51.89,51.68,51.78,464698.0,41.4733,41.4733,41.3055,41.3854,464698.0
2019-03-07 10:10:00,51.78,51.83,51.54,51.56,369027.0,41.3854,41.4254,41.1936,41.2096,369027.0
2019-03-07 10:20:00,51.56,51.66,51.45,51.58,382511.0,41.2096,41.2895,41.1217,41.2256,382511.0
2019-03-07 10:30:00,51.58,51.71,51.48,51.51,319399.0,41.2256,41.3295,41.1456,41.1696,319399.0
2019-03-07 10:40:00,51.51,51.59,51.42,51.58,351555.0,41.1696,41.2335,41.0977,41.2256,351555.0
2019-03-07 10:50:00,51.58,51.59,51.45,51.51,307655.0,41.2256,41.2335,41.1217,41.1696,307655.0
2019-03-07 11:00:00,51.51,51.54,51.31,51.37,393746.0,41.1696,41.1936,41.0098,41.0577,393746.0
2019-03-07 11:10:00,51.37,51.42,51.33,51.4,229293.0,41.0577,41.0977,41.0257,41.0817,229293.0
2019-03-07 11:20:00,51.41,51.64,51.38,51.63,230928.0,41.0897,41.2735,41.0657,41.2655,230928.0
2019-03-07 11:30:00,51.63,51.78,51.63,51.66,229651.0,41.2655,41.3854,41.2655,41.2895,229651.0
2019-03-07 11:40:00,51.66,51.75,51.62,51.67,175526.0,41.2895,41.3614,41.2575,41.2975,175526.0
2019-03-07 11:50:00,51.67,51.69,51.58,51.68,206146.0,41.2975,41.3135,41.2256,41.3055,206146.0
2019-03-07 12:00:00,51.68,51.68,51.54,51.61,198866.0,41.3055,41.3055,41.1936,41.2495,198866.0
2019-03-07 12:10:00,51.61,51.65,51.55,51.56,246923.0,41.2495,41.2815,41.2016,41.2096,246923.0
2019-03-07 12:20:00,51.55,51.65,51.53,51.64,205601.0,41.2016,41.2815,41.1856,41.2735,205601.0
2019-03-07 12:30:00,51.63,51.68,51.51,51.65,245875.0,41.2655,41.3055,41.1696,41.2815,245875.0
2019-03-07 12:40:00,51.65,51.72,51.62,51.66,155805.0,41.2815,41.3374,41.2575,41.2895,155805.0
2019-03-07 12:50:00,51.66,51.76,51.63,51.73,167088.0,41.2895,41.3694,41.2655,41.3454,167088.0
2019-03-07 13:00:00,51.72,51.73,51.62,51.64,154760.0,41.3374,41.3454,41.2575,41.2735,154760.0
2019-03-07 13:10:00,51.64,51.65,51.58,51.6,155832.0,41.2735,41.2815,41.2256,41.2415,155832.0
2019-03-07 13:20:00,51.59,51.64,51.55,51.64,159055.0,41.2335,41.2735,41.2016,41.2735,159055.0
2019-03-07 13:30:00,51.64,51.64,51.51,51.53,127205.0,41.2735,41.2735,41.1696,41.1856,127205.0
2019-03-07 13:40:00,51.54,51.65,51.52,51.62,158863.0,41.1936,41.2815,41.1776,41.2575,158863.0
2019-03-07 13:50:00,51.62,51.64,51.51,51.57,215547.0,41.2575,41.2735,41.1696,41.2176,215547.0
2019-03-07 14:00:00,51.57,51.62,51.46,51.52,218302.0,41.2176,41.2575,41.1296,41.1776,218302.0
2019-03-07 14:10:00,51.53,51.53,51.41,51.47,143414.0,41.1856,41.1856,41.0897,41.1376,143414.0
2019-03-07 14:20:00,51.47,51.51,51.43,51.51,188334.0,41.1376,41.1696,41.1057,41.1696,188334.0
2019-03-07 14:30:00,51.51,51.52,51.36,51.39,207741.0,41.1696,41.1776,41.0497,41.0737,207741.0
2019-03-07 14:40:00,51.39,51.41,51.31,51.39,262094.0,41.0737,41.0897,41.0098,41.0737,262094.0
2019-03-07 14:50:00,51.38,51.4,51.31,51.34,215719.0,41.0657,41.0817,41.0098,41.0337,215719.0
2019-03-07 15:00:00,51.34,51.35,51.22,51.25,389676.0,41.0337,41.0417,40.9378,40.9618,389676.0
2019-03-07 15:10:00,51.24,51.44,51.23,51.44,385677.0,40.9538,41.1137,40.9458,41.1137,385677.0
2019-03-07 15:20:00,51.43,51.48,51.28,51.29,426452.0,41.1057,41.1456,40.9858,40.9938,426452.0
2019-03-07 15:30:00,51.29,51.49,51.28,51.48,485025.0,40.9938,41.1536,40.9858,41.1456,485025.0
2019-03-07 15:40:00,51.48,51.54,51.41,51.46,637783.0,41.1456,41.1936,41.0897,41.1296,637783.0
2019-03-07 15:50:00,51.46,51.58,51.44,51.5,1313187.0,41.1296,41.2256,41.1137,41.1616,1313187.0
2019-03-08 09:30:00,51.09,51.31,50.96,51.29,422522.0,40.8339,41.0098,40.73,40.9938,422522.0
2019-03-08 09:40:00,51.28,51.29,50.98,51.0,379590.0,40.9858,40.9938,40.746,40.762,379590.0
2019-03-08 09:50:00,51.0,51.02,50.81,50.81,283925.0,40.762,40.778,40.6101,40.6101,283925.0
2019-03-08 10:00:00,50.81,50.82,50.67,50.72,434035.0,40.6101,40.6181,40.4982,40.5382,434035.0
2019-03-08 10:10:00,50.72,50.81,50.66,50.7,345922.0,40.5382,40.6101,40.4902,40.5222,345922.0
2019-03-08 10:20:00,50.69,50.84,50.65,50.84,339958.0,40.5142,40.6341,40.4822,40.6341,339958.0
2019-03-08 10:30:00,50.84,50.89,50.62,50.63,252725.0,40.6341,40.6741,40.4583,40.4663,252725.0
2019-03-08 10:40:00,50.63,50.68,50.55,50.64,306483.0,40.4663,40.5062,40.4023,40.4743,306483.0
2019-03-08 10:50:00,50.64,50.65,50.5,50.54,275339.0,40.4743,40.4822,40.3624,40.3943,275339.0
2019-03-08 11:00:00,50.54,50.54,50.43,50.51,296183.0,40.3943,40.3943,40.3064,40.3704,296183.0
2019-03-08 11:10:00,50.52,50.66,50.51,50.63,195961.0,40.3783,40.4902,40.3704,40.4663,195961.0
2019-03-08 11:20:00,50.63,50.82,50.61,50.79,163605.0,40.4663,40.6181,40.4503,40.5941,163605.0
2019-03-08 11:30:00,50.79,50.83,50.72,50.76,149394.0,40.5941,40.6261,40.5382,40.5702,149394.0
2019-03-08 11:40:00,50.75,50.78,50.68,50.68,133602.0,40.5622,40.5862,40.5062,40.5062,133602.0
2019-03-08 11:50:00,50.69,50.69,50.57,50.61,175112.0,40.5142,40.5142,40.4183,40.4503,175112.0
2019-03-08 12:00:00,50.61,50.61,50.37,50.39,254744.0,40.4503,40.4503,40.2585,40.2744,254744.0
2019-03-08 12:10:00,50.39,50.64,50.36,50.59,215873.0,40.2744,40.4743,40.2505,40.4343,215873.0
2019-03-08 12:20:00,50.6,50.67,50.55,50.64,222700.0,40.4423,40.4982,40.4023,40.4743,222700.0
2019-03-08 12:30:00,50.65,50.69,50.54,50.58,188451.0,40.4822,40.5142,40.3943,40.4263,188451.0
2019-03-08 12:40:00,50.58,50.7,50.57,50.61,163438.0,40.4263,40.5222,40.4183,40.4503,163438.0
2019-03-08 12:50:00,50.6,50.64,50.55,50.63,250131.0,40.4423,40.4743,40.4023,40.4663,250131.0
2019-03-08 13:00:00,50.62,50.67,50.61,50.64,210807.0,40.4583,40.4982,40.4503,40.4743,210807.0
2019-03-08 13:10:00,50.64,50.7,50.63,50.69,176808.0,40.4743,40.5222,40.4663,40.5142,176808.0
2019-03-08 13:20:00,50.69,50.75,50.66,50.75,90489.0,40.5142,40.5622,40.4902,40.5622,90489.0
2019-03-08 13:30:00,50.75,50.93,50.73,50.93,368481.0,40.5622,40.706,40.5462,40.706,368481.0
2019-03-08 13:40:00,50.93,51.14,50.92,51.14,475493.0,40.706,40.8739,40.698,40.8739,475493.0
2019-03-08 13:50:00,51.14,51.14,50.96,51.13,343138.0,40.8739,40.8739,40.73,40.8659,343138.0
2019-03-08 14:00:00,51.13,51.13,50.99,51.02,182061.0,40.8659,40.8659,40.754,40.778,182061.0
2019-03-08 14:10:00,51.02,51.05,50.96,51.05,172619.0,40.778,40.8019,40.73,40.8019,172619.0
2019-03-08 14:20:00,51.05,51.19,51.0,51.08,460254.0,40.8019,40.9138,40.762,40.8259,460254.0
2019-03-08 14:30:00,51.08,51.13,51.04,51.07,158840.0,40.8259,40.8659,40.794,40.8179,158840.0
2019-03-08 14:40:00,51.08,51.18,51.07,51.17,185424.0,40.8259,40.9059,40.8179,40.8979,185424.0
2019-03-08 14:50:00,51.16,51.27,51.16,51.18,181700.0,40.8899,40.9778,40.8899,40.9059,181700.0
2019-03-08 15:00:00,51.18,51.23,51.06,51.07,318637.0,40.9059,40.9458,40.8099,40.8179,318637.0
2019-03-08 15:10:00,51.08,51.1,50.97,51.04,395896.0,40.8259,40.8419,40.738,40.794,395896.0
2019-03-08 15:20:00,51.04,51.09,51.0,51.06,244716.0,40.794,40.8339,40.762,40.8099,244716.0
2019-03-08 15:30:00,51.06,51.16,51.05,51.13,322199.0,40.8099,40.8899,40.8019,40.8659,322199.0
2019-03-08 15:40:00,51.13,51.25,51.12,51.2,356509.0,40.8659,40.9618,40.8579,40.9218,356509.0
2019-03-08 15:50:00,51.21,51.41,51.2,51.39,1219405.0,40.9298,41.0897,40.9218,41.0737,1219405.0
2019-03-11 09:30:00,51.35,51.55,51.08,51.22,408950.0,41.0417,41.2016,40.8259,40.9378,408950.0
2019-03-11 09:40:00,51.24,51.28,50.89,50.92,246400.0,40.9538,40.9858,40.6741,40.698,246400.0
2019-03-11 09:50:00,50.92,50.96,50.63,50.66,544245.0,40.698,40.73,40.4663,40.4902,544245.0
2019-03-11 10:00:00,50.66,50.76,50.55,50.73,300098.0,40.4902,40.5702,40.4023,40.5462,300098.0
2019-03-11 10:10:00,50.73,51.02,50.64,51.02,419159.0,40.5462,40.778,40.4743,40.778,419159.0
2019-03-11 10:20:00,51.01,51.06,50.91,50.94,322427.0,40.77,40.8099,40.6901,40.714,322427.0
2019-03-11 10:30:00,50.94,50.99,50.88,50.91,170682.0,40.714,40.754,40.6661,40.6901,170682.0
2019-03-11 10:40:00,50.92,51.02,50.85,51.0,213381.0,40.698,40.778,40.6421,40.762,213381.0
2019-03-11 10:50:00,51.01,51.01,50.88,50.94,440254.0,40.77,40.77,40.6661,40.714,440254.0
2019-03-11 11:00:00,50.94,51.05,50.87,51.0,246519.0,40.714,40.8019,40.6581,40.762,246519.0
2019-03-11 11:10:00,51.0,51.02,50.92,50.92,402364.0,40.762,40.778,40.698,40.698,402364.0
2019-03-11 11:20:00,50.91,50.93,50.78,50.8,244605.0,40.6901,40.706,40.5862,40.6021,244605.0
2019-03-11 11:30:00,50.8,50.92,50.76,50.84,289655.0,40.6021,40.698,40.5702,40.6341,289655.0
2019-03-11 11:40:00,50.84,50.89,50.77,50.88,302558.0,40.6341,40.6741,40.5782,40.6661,302558.0
2019-03-11 11:50:00,50.88,50.92,50.83,50.87,250709.0,40.6661,40.698,40.6261,40.6581,250709.0
2019-03-11 12:00:00,50.87,50.92,50.79,50.79,413481.0,40.6581,40.698,40.5941,40.5941,413481.0
2019-03-11 12:10:00,50.8,50.95,50.75,50.88,919360.0,40.6021,40.722,40.5622,40.6661,919360.0
2019-03-11 12:20:00,50.89,50.92,50.79,50.79,166521.0,40.6741,40.698,40.5941,40.5941,166521.0
2019-03-11 12:30:00,50.79,50.81,50.54,50.55,276922.0,40.5941,40.6101,40.3943,40.4023,276922.0
2019-03-11 12:40:00,50.56,50.66,50.55,50.65,263703.0,40.4103,40.4902,40.4023,40.4822,263703.0
2019-03-11 12:50:00,50.66,50.67,50.61,50.65,156701.0,40.4902,40.4982,40.4503,40.4822,156701.0
2019-03-11 13:00:00,50.65,50.73,50.64,50.7,92101.0,40.4822,40.5462,40.4743,40.5222,92101.0
2019-03-11 13:10:00,50.71,50.78,50.7,50.74,99760.0,40.5302,40.5862,40.5222,40.5542,99760.0
2019-03-11 13:20:00,50.75,50.82,50.74,50.81,95359.0,40.5622,40.6181,40.5542,40.6101,95359.0
2019-03-11 13:30:00,50.82,50.82,50.76,50.76,101579.0,40.6181,40.6181,40.5702,40.5702,101579.0
2019-03-11 13:40:00,50.77,50.77,50.63,50.67,217999.0,40.5782,40.5782,40.4663,40.4982,217999.0
2019-03-11 13:50:00,50.68,50.71,50.64,50.69,110814.0,40.5062,40.5302,40.4743,40.5142,110814.0
2019-03-11 14:00:00,50.68,50.72,50.66,50.71,128945.0,40.5062,40.5382,40.4902,40.5302,128945.0
2019-03-11 14:10:00,50.71,50.72,50.67,50.7,90300.0,40.5302,40.5382,40.4982,40.5222,90300.0
2019-03-11 14:20:00,50.7,50.75,50.65,50.73,122795.0,40.5222,40.5622,40.4822,40.5462,122795.0
2019-03-11 14:30:00,50.73,50.78,50.71,50.77,185341.0,40.5462,40.5862,40.5302,40.5782,185341.0
2019-03-11 14:40:00,50.76,50.8,50.71,50.79,130384.0,40.5702,40.6021,40.5302,40.5941,130384.0
2019-03-11 14:50:00,50.8,50.89,50.79,50.88,147924.0,40.6021,40.6741,40.5941,40.6661,147924.0
2019-03-11 15:00:00,50.87,50.88,50.79,50.83,136660.0,40.6581,40.6661,40.5941,40.6261,136660.0
2019-03-11 15:10:00,50.84,50.89,50.82,50.88,165924.0,40.6341,40.6741,40.6181,40.6661,165924.0
2019-03-11 15:20:00,50.88,50.93,50.86,50.91,232187.0,40.6661,40.706,40.6501,40.6901,232187.0
2019-03-11 15:30:00,50.91,51.02,50.9,50.99,347042.0,40.6901,40.778,40.6821,40.754,347042.0
2019-03-11 15:40:00,51.0,51.0,50.88,50.91,595008.0,40.762,40.762,40.6661,40.6901,595008.0
2019-03-11 15:50:00,50.9,50.93,50.77,50.91,801700.0,40.6821,40.706,40.5782,40.6901,801700.0
2019-03-12 09:30:00,50.91,51.09,50.73,50.86,290361.0,40.6901,40.8339,40.5462,40.6501,290361.0
2019-03-12 09:40:00,50.85,50.87,50.74,50.76,211223.0,40.6421,40.6581,40.5542,40.5702,211223.0
2019-03-12 09:50:00,50.77,50.77,50.63,50.65,235543.0,40.5782,40.5782,40.4663,40.4822,235543.0
2019-03-12 10:00:00,50.65,50.65,50.46,50.63,358391.0,40.4822,40.4822,40.3304,40.4663,358391.0
2019-03-12 10:10:00,50.63,50.73,50.62,50.7,304807.0,40.4663,40.5462,40.4583,40.5222,304807.0
2019-03-12 10:20:00,50.69,50.74,50.62,50.74,193660.0,40.5142,40.5542,40.4583,40.5542,193660.0
2019-03-12 10:30:00,50.73,50.79,50.71,50.72,220141.0,40.5462,40.5941,40.5302,40.5382,220141.0
2019-03-12 10:40:00,50.73,50.73,50.63,50.73,270719.0,40.5462,40.5462,40.4663,40.5462,270719.0
2019-03-12 10:50:00,50.73,50.8,50.72,50.76,138087.0,40.5462,40.6021,40.5382,40.5702,138087.0
2019-03-12 11:00:00,50.77,50.77,50.65,50.69,343241.0,40.5782,40.5782,40.4822,40.5142,343241.0
2019-03-12 11:10:00,50.69,50.72,50.62,50.63,232655.0,40.5142,40.5382,40.4583,40.4663,232655.0
2019-03-12 11:20:00,50.63,50.75,50.63,50.68,267366.0,40.4663,40.5622,40.4663,40.5062,267366.0
2019-03-12 11:30:00,50.68,50.7,50.58,50.59,255802.0,40.5062,40.5222,40.4263,40.4343,255802.0
2019-03-12 11:40:00,50.59,50.67,50.54,50.65,415841.0,40.4343,40.4982,40.3943,40.4822,415841.0
2019-03-12 11:50:00,50.66,50.79,50.64,50.75,361726.0,40.4902,40.5941,40.4743,40.5622,361726.0
2019-03-12 12:00:00,50.74,50.76,50.63,50.73,314154.0,40.5542,40.5702,40.4663,40.5462,314154.0
2019-03-12 12:10:00,50.73,50.83,50.7,50.8,129223.0,40.5462,40.6261,40.5222,40.6021,129223.0
2019-03-12 12:20:00,50.81,50.92,50.72,50.87,331070.0,40.6101,40.698,40.5382,40.6581,331070.0
2019-03-12 12:30:00,50.87,50.88,50.74,50.76,137633.0,40.6581,40.6661,40.5542,40.5702,137633.0
2019-03-12 12:40:00,50.76,50.84,50.73,50.8,162971.0,40.5702,40.6341,40.5462,40.6021,162971.0
2019-03-12 12:50:00,50.8,50.82,50.74,50.77,91099.0,40.6021,40.6181,40.5542,40.5782,91099.0
2019-03-12 13:00:00,50.77,50.83,50.76,50.82,94966.0,40.5782,40.6261,40.5702,40.6181,94966.0
2019-03-12 13:10:00,50.81,50.85,50.77,50.82,103233.0,40.6101,40.6421,40.5782,40.6181,103233.0
2019-03-12 13:20:00,50.82,50.91,50.82,50.87,96696.0,40.6181,40.6901,40.6181,40.6581,96696.0
2019-03-12 13:30:00,50.87,50.93,50.82,50.85,203112.0,40.6581,40.706,40.6181,40.6421,203112.0
2019-03-12 13:40:00,50.85,50.86,50.7,50.71,146320.0,40.6421,40.6501,40.5222,40.5302,146320.0
2019-03-12 13:50:00,50.71,50.77,50.68,50.68,156631.0,40.5302,40.5782,40.5062,40.5062,156631.0
2019-03-12 14:00:00,50.68,50.71,50.65,50.68,136925.0,40.5062,40.5302,40.4822,40.5062,136925.0
2019-03-12 14:10:00,50.67,50.72,50.67,50.72,129466.0,40.4982,40.5382,40.4982,40.5382,129466.0
2019-03-12 14:20:00,50.72,50.73,50.67,50.68,159105.0,40.5382,40.5462,40.4982,40.5062,159105.0
2019-03-12 14:30:00,50.67,50.7,50.61,50.62,150226.0,40.4982,40.5222,40.4503,40.4583,150226.0
2019-03-12 14:40:00,50.63,50.63,50.59,50.63,246752.0,40.4663,40.4663,40.4343,40.4663,246752.0
2019-03-12 14:50:00,50.63,50.69,50.61,50.64,139066.0,40.4663,40.5142,40.4503,40.4743,139066.0
2019-03-12 15:00:00,50.65,50.65,50.61,50.62,158812.0,40.4822,40.4822,40.4503,40.4583,158812.0
2019-03-12 15:10:00,50.62,50.62,50.52,50.53,189868.0,40.4583,40.4583,40.3783,40.3863,189868.0
2019-03-12 15:20:00,50.53,50.64,50.52,50.59,194087.0,40.3863,40.4743,40.3783,40.4343,194087.0
2019-03-12 15:30:00,50.59,50.59,50.42,50.52,439059.0,40.4343,40.4343,40.2984,40.3783,439059.0
2019-03-12 15:40:00,50.52,50.6,50.49,50.5,325466.0,40.3783,40.4423,40.3544,40.3624,325466.0
2019-03-12 15:50:00,50.5,50.55,50.35,50.4,947424.0,40.3624,40.4023,40.2425,40.2824,947424.0
2019-03-13 09:30:00,50.52,50.66,50.43,50.57,356374.0,40.3783,40.4902,40.3064,40.4183,356374.0
2019-03-13 09:40:00,50.57,50.57,50.4,50.42,193244.0,40.4183,40.4183,40.2824,40.2984,193244.0
2019-03-13 09:50:00,50.41,50.5,50.31,50.48,244779.0,40.2904,40.3624,40.2105,40.3464,244779.0
2019-03-13 10:00:00,50.48,50.64,50.48,50.53,527511.0,40.3464,40.4743,40.3464,40.3863,527511.0
2019-03-13 10:10:00,50.53,50.65,50.51,50.54,271980.0,40.3863,40.4822,40.3704,40.3943,271980.0
2019-03-13 10:20:00,50.54,50.63,50.54,50.61,144951.0,40.3943,40.4663,40.3943,40.4503,144951.0
2019-03-13 10:30:00,50.61,50.72,50.61,50.66,190479.0,40.4503,40.5382,40.4503,40.4902,190479.0
2019-03-13 10:40:00,50.66,50.72,50.66,50.69,86196.0,40.4902,40.5382,40.4902,40.5142,86196.0
2019-03-13 10:50:00,50.69,50.77,50.69,50.72,149367.0,40.5142,40.5782,40.5142,40.5382,149367.0
2019-03-13 11:00:00,50.72,50.8,50.71,50.78,190852.0,40.5382,40.6021,40.5302,40.5862,190852.0
2019-03-13 11:10:00,50.78,50.8,50.61,50.78,287048.0,40.5862,40.6021,40.4503,40.5862,287048.0
2019-03-13 11:20:00,50.77,50.84,50.76,50.82,124636.0,40.5782,40.6341,40.5702,40.6181,124636.0
2019-03-13 11:30:00,50.82,50.85,50.78,50.78,143586.0,40.6181,40.6421,40.5862,40.5862,143586.0
2019-03-13 11:40:00,50.78,50.79,50.61,50.69,233522.0,40.5862,40.5941,40.4503,40.5142,233522.0
2019-03-13 11:50:00,50.69,50.78,50.67,50.75,92247.0,40.5142,40.5862,40.4982,40.5622,92247.0
2019-03-13 12:00:00,50.74,50.77,50.69,50.71,99203.0,40.5542,40.5782,40.5142,40.5302,99203.0
2019-03-13 12:10:00,50.72,50.72,50.65,50.66,114478.0,40.5382,40.5382,40.4822,40.4902,114478.0
2019-03-13 12:20:00,50.66,50.69,50.62,50.66,127653.0,40.4902,40.5142,40.4583,40.4902,127653.0
2019-03-13 12:30:00,50.65,50.72,50.63,50.71,79030.0,40.4822,40.5382,40.4663,40.5302,79030.0
2019-03-13 12:40:00,50.71,50.86,50.7,50.86,159203.0,40.5302,40.6501,40.5222,40.6501,159203.0
2019-03-13 12:50:00,50.86,50.88,50.79,50.84,172446.0,40.6501,40.6661,40.5941,40.6341,172446.0
2019-03-13 13:00:00,50.84,50.88,50.81,50.82,97922.0,40.6341,40.6661,40.6101,40.6181,97922.0
2019-03-13 13:10:00,50.82,50.85,50.72,50.72,165146.0,40.6181,40.6421,40.5382,40.5382,165146.0
2019-03-13 13:20:00,50.72,50.74,50.66,50.68,194735.0,40.5382,40.5542,40.4902,40.5062,194735.0
2019-03-13 13:30:00,50.68,50.79,50.67,50.75,205274.0,40.5062,40.5941,40.4982,40.5622,205274.0
2019-03-13 13:40:00,50.75,50.77,50.7,50.75,116201.0,40.5622,40.5782,40.5222,40.5622,116201.0
2019-03-13 13:50:00,50.76,50.8,50.74,50.78,178776.0,40.5702,40.6021,40.5542,40.5862,178776.0
2019-03-13 14:00:00,50.79,50.92,50.76,50.91,162772.0,40.5941,40.698,40.5702,40.6901,162772.0
2019-03-13 14:10:00,50.9,50.93,50.88,50.89,163697.0,40.6821,40.706,40.6661,40.6741,163697.0
2019-03-13 14:20:00,50.9,50.92,50.86,50.91,170209.0,40.6821,40.698,40.6501,40.6901,170209.0
2019-03-13 14:30:00,50.91,50.99,50.9,50.98,251193.0,40.6901,40.754,40.6821,40.746,251193.0
2019-03-13 14:40:00,50.98,51.0,50.82,50.85,249761.0,40.746,40.762,40.6181,40.6421,249761.0
2019-03-13 14:50:00,50.86,50.95,50.8,50.92,214312.0,40.6501,40.722,40.6021,40.698,214312.0
2019-03-13 15:00:00,50.92,50.95,50.85,50.87,224243.0,40.698,40.722,40.6421,40.6581,224243.0
2019-03-13 15:10:00,50.87,50.97,50.87,50.93,238653.0,40.6581,40.738,40.6581,40.706,238653.0
2019-03-13 15:20:00,50.93,50.96,50.86,50.91,378418.0,40.706,40.73,40.6501,40.6901,378418.0
2019-03-13 15:30:00,50.9,50.95,50.84,50.89,418450.0,40.6821,40.722,40.6341,40.6741,418450.0
2019-03-13 15:40:00,50.88,50.98,50.88,50.94,525663.0,40.6661,40.746,40.6661,40.714,525663.0
2019-03-13 15:50:00,50.94,51.03,50.9,51.01,1407473.0,40.714,40.786,40.6821,40.77,1407473.0
2019-03-14 09:30:00,51.0,51.24,50.79,50.87,486590.0,40.762,40.9538,40.5941,40.6581,486590.0
2019-03-14 09:40:00,50.85,50.89,50.52,50.62,653814.0,40.6421,40.6741,40.3783,40.4583,653814.0
2019-03-14 09:50:00,50.62,50.68,50.43,50.45,544246.0,40.4583,40.5062,40.3064,40.3224,544246.0
2019-03-14 10:00:00,50.45,50.45,49.9,49.91,997413.0,40.3224,40.3224,39.8828,39.8908,997413.0
2019-03-14 10:10:00,49.91,49.93,49.78,49.84,722054.0,39.8908,39.9068,39.7869,39.8349,722054.0
2019-03-14 10:20:00,49.84,49.88,49.63,49.76,720845.0,39.8349,39.8668,39.667,39.7709,720845.0
2019-03-14 10:30:00,49.76,49.89,49.75,49.8,609466.0,39.7709,39.8748,39.7629,39.8029,609466.0
2019-03-14 10:40:00,49.8,49.81,49.5,49.52,657344.0,39.8029,39.8109,39.5631,39.5791,657344.0
2019-03-14 10:50:00,49.52,49.57,49.06,49.2,1578701.0,39.5791,39.6191,39.2114,39.3233,1578701.0
2019-03-14 11:00:00,49.2,49.2,48.88,48.93,1626027.0,39.3233,39.3233,39.0676,39.1075,1626027.0
2019-03-14 11:10:00,48.92,49.06,48.79,49.01,1328450.0,39.0995,39.2114,38.9956,39.1715,1328450.0
2019-03-14 11:20:00,49.02,49.17,48.99,49.14,1286480.0,39.1795,39.2994,39.1555,39.2754,1286480.0
2019-03-14 11:30:00,49.13,49.15,48.93,49.05,936371.0,39.2674,39.2834,39.1075,39.2034,936371.0
2019-03-14 11:40:00,49.05,49.47,49.05,49.46,1027373.0,39.2034,39.5391,39.2034,39.5311,1027373.0
2019-03-14 11:50:00,49.46,49.57,49.4,49.56,682320.0,39.5311,39.6191,39.4832,39.6111,682320.0
2019-03-14 12:00:00,49.57,49.57,49.39,49.54,523157.0,39.6191,39.6191,39.4752,39.5951,523157.0
2019-03-14 12:10:00,49.54,49.57,49.37,49.41,409796.0,39.5951,39.6191,39.4592,39.4912,409796.0
2019-03-14 12:20:00,49.41,49.47,49.29,49.32,384086.0,39.4912,39.5391,39.3953,39.4192,384086.0
2019-03-14 12:30:00,49.32,49.41,49.15,49.34,452307.0,39.4192,39.4912,39.2834,39.4352,452307.0
2019-03-14 12:40:00,49.34,49.44,49.24,49.4,407575.0,39.4352,39.5151,39.3553,39.4832,407575.0
2019-03-14 12:50:00,49.41,49.46,49.26,49.33,754694.0,39.4912,39.5311,39.3713,39.4272,754694.0
2019-03-14 13:00:00,49.34,49.42,49.25,49.29,366386.0,39.4352,39.4992,39.3633,39.3953,366386.0
2019-03-14 13:10:00,49.3,49.51,49.28,49.45,278852.0,39.4033,39.5711,39.3873,39.5231,278852.0
2019-03-14 13:20:00,49.46,49.51,49.37,49.49,226325.0,39.5311,39.5711,39.4592,39.5551,226325.0
2019-03-14 13:30:00,49.48,49.54,49.36,49.5,308057.0,39.5471,39.5951,39.4512,39.5631,308057.0
2019-03-14 13:40:00,49.49,49.51,49.44,49.47,208867.0,39.5551,39.5711,39.5151,39.5391,208867.0
2019-03-14 13:50:00,49.47,49.49,49.41,49.42,276720.0,39.5391,39.5551,39.4912,39.4992,276720.0
2019-03-14 14:00:00,49.42,49.44,49.34,49.37,254373.0,39.4992,39.5151,39.4352,39.4592,254373.0
2019-03-14 14:10:00,49.37,49.38,49.26,49.34,336497.0,39.4592,39.4672,39.3713,39.4352,336497.0
2019-03-14 14:20:00,49.33,49.33,49.28,49.32,135605.0,39.4272,39.4272,39.3873,39.4192,135605.0
2019-03-14 14:30:00,49.31,49.34,49.26,49.27,213525.0,39.4112,39.4352,39.3713,39.3793,213525.0
2019-03-14 14:40:00,49.27,49.3,49.25,49.28,122941.0,39.3793,39.4033,39.3633,39.3873,122941.0
2019-03-14 14:50:00,49.28,49.46,49.27,49.43,328506.0,39.3873,39.5311,39.3793,39.5072,328506.0
2019-03-14 15:00:00,49.43,49.55,49.43,49.48,278113.0,39.5072,39.6031,39.5072,39.5471,278113.0
2019-03-14 15:10:00,49.48,49.48,49.41,49.46,233617.0,39.5471,39.5471,39.4912,39.5311,233617.0
2019-03-14 15:20:00,49.46,49.62,49.44,49.55,559018.0,39.5311,39.659,39.5151,39.6031,559018.0
2019-03-14 15:30:00,49.56,49.77,49.53,49.77,1567287.0,39.6111,39.7789,39.5871,39.7789,1567287.0
2019-03-14 15:40:00,49.77,49.82,49.75,49.81,668780.0,39.7789,39.8189,39.7629,39.8109,668780.0
2019-03-14 15:50:00,49.8,49.92,49.69,49.9,2471653.0,39.8029,39.8988,39.715,39.8828,2471653.0
2019-03-15 09:30:00,49.88,50.09,49.74,49.78,1773703.0,39.8668,40.0347,39.7549,39.7869,1773703.0
2019-03-15 09:40:00,49.78,49.89,49.71,49.79,204051.0,39.7869,39.8748,39.7309,39.7949,204051.0
2019-03-15 09:50:00,49.78,49.84,49.51,49.51,299805.0,39.7869,39.8349,39.5711,39.5711,299805.0
2019-03-15 10:00:00,49.51,49.51,49.22,49.28,644619.0,39.5711,39.5711,39.3393,39.3873,644619.0
2019-03-15 10:10:00,49.27,49.27,49.03,49.11,501331.0,39.3793,39.3793,39.1875,39.2514,501331.0
2019-03-15 10:20:00,49.11,49.22,48.84,49.03,943108.0,39.2514,39.3393,39.0356,39.1875,943108.0
2019-03-15 10:30:00,49.04,49.09,48.96,49.03,426318.0,39.1954,39.2354,39.1315,39.1875,426318.0
2019-03-15 10:40:00,49.02,49.22,49.0,49.22,271010.0,39.1795,39.3393,39.1635,39.3393,271010.0
2019-03-15 10:50:00,49.22,49.48,49.19,49.46,498970.0,39.3393,39.5471,39.3153,39.5311,498970.0
2019-03-15 11:00:00,49.47,49.6,49.43,49.59,331850.0,39.5391,39.643,39.5072,39.635,331850.0
2019-03-15 11:10:00,49.59,49.62,49.54,49.54,225032.0,39.635,39.659,39.5951,39.5951,225032.0
2019-03-15 11:20:00,49.54,49.56,49.4,49.48,242700.0,39.5951,39.6111,39.4832,39.5471,242700.0
2019-03-15 11:30:00,49.48,49.64,49.47,49.64,199625.0,39.5471,39.675,39.5391,39.675,199625.0
2019-03-15 11:40:00,49.63,49.86,49.61,49.84,392315.0,39.667,39.8508,39.651,39.8349,392315.0
2019-03-15 11:50:00,49.85,49.86,49.54,49.62,454178.0,39.8428,39.8508,39.5951,39.659,454178.0
2019-03-15 12:00:00,49.62,49.68,49.49,49.55,178791.0,39.659,39.707,39.5551,39.6031,178791.0
2019-03-15 12:10:00,49.55,49.62,49.53,49.55,215594.0,39.6031,39.659,39.5871,39.6031,215594.0
2019-03-15 12:20:00,49.55,49.66,49.55,49.63,175454.0,39.6031,39.691,39.6031,39.667,175454.0
2019-03-15 12:30:00,49.63,49.68,49.53,49.67,221655.0,39.667,39.707,39.5871,39.699,221655.0
2019-03-15 12:40:00,49.68,49.76,49.65,49.73,272009.0,39.707,39.7709,39.683,39.7469,272009.0
2019-03-15 12:50:00,49.73,49.81,49.69,49.75,241764.0,39.7469,39.8109,39.715,39.7629,241764.0
2019-03-15 13:00:00,49.76,49.87,49.75,49.84,280530.0,39.7709,39.8588,39.7629,39.8349,280530.0
2019-03-15 13:10:00,49.84,49.89,49.8,49.81,265803.0,39.8349,39.8748,39.8029,39.8109,265803.0
2019-03-15 13:20:00,49.82,49.86,49.75,49.86,196390.0,39.8189,39.8508,39.7629,39.8508,196390.0
2019-03-15 13:30:00,49.86,49.89,49.83,49.85,141754.0,39.8508,39.8748,39.8269,39.8428,141754.0
2019-03-15 13:40:00,49.86,49.88,49.82,49.86,77325.0,39.8508,39.8668,39.8189,39.8508,77325.0
2019-03-15 13:50:00,49.85,49.89,49.77,49.84,210391.0,39.8428,39.8748,39.7789,39.8349,210391.0
2019-03-15 14:00:00,49.84,49.87,49.76,49.77,186343.0,39.8349,39.8588,39.7709,39.7789,186343.0
2019-03-15 14:10:00,49.77,49.8,49.71,49.72,166769.0,39.7789,39.8029,39.7309,39.7389,166769.0
2019-03-15 14:20:00,49.72,49.81,49.71,49.77,161010.0,39.7389,39.8109,39.7309,39.7789,161010.0
2019-03-15 14:30:00,49.77,49.91,49.76,49.83,194576.0,39.7789,39.8908,39.7709,39.8269,194576.0
2019-03-15 14:40:00,49.82,49.84,49.77,49.81,186177.0,39.8189,39.8349,39.7789,39.8109,186177.0
2019-03-15 14:50:00,49.81,49.86,49.79,49.85,136941.0,39.8109,39.8508,39.7949,39.8428,136941.0
2019-03-15 15:00:00,49.86,49.88,49.8,49.84,140612.0,39.8508,39.8668,39.8029,39.8349,140612.0
2019-03-15 15:10:00,49.83,49.95,49.8,49.9,357514.0,39.8269,39.9228,39.8029,39.8828,357514.0
2019-03-15 15:20:00,49.9,49.94,49.87,49.9,276765.0,39.8828,39.9148,39.8588,39.8828,276765.0
2019-03-15 15:30:00,49.89,49.92,49.84,49.9,415348.0,39.8748,39.8988,39.8349,39.8828,415348.0
2019-03-15 15:40:00,49.91,50.01,49.91,50.0,705619.0,39.8908,39.9707,39.8908,39.9627,705619.0
2019-03-15 15:50:00,50.0,50.0,49.81,49.98,1910196.0,39.9627,39.9627,39.8109,39.9467,1910196.0
2019-03-18 09:30:00,50.0,50.11,49.78,50.02,471267.0,39.9627,40.0506,39.7869,39.9787,471267.0
2019-03-18 09:40:00,50.03,50.1,49.95,49.96,286174.0,39.9867,40.0427,39.9228,39.9308,286174.0
2019-03-18 09:50:00,49.96,50.0,49.83,49.97,291735.0,39.9308,39.9627,39.8269,39.9388,291735.0
2019-03-18 10:00:00,49.97,50.0,49.91,49.92,308956.0,39.9388,39.9627,39.8908,39.8988,308956.0
2019-03-18 10:10:00,49.93,49.99,49.88,49.99,134890.0,39.9068,39.9547,39.8668,39.9547,134890.0
2019-03-18 10:20:00,49.98,50.0,49.92,49.95,127972.0,39.9467,39.9627,39.8988,39.9228,127972.0
2019-03-18 10:30:00,49.95,50.0,49.8,49.84,163924.0,39.9228,39.9627,39.8029,39.8349,163924.0
2019-03-18 10:40:00,49.83,49.92,49.79,49.9,178978.0,39.8269,39.8988,39.7949,39.8828,178978.0
2019-03-18 10:50:00,49.91,49.95,49.84,49.87,105007.0,39.8908,39.9228,39.8349,39.8588,105007.0
2019-03-18 11:00:00,49.88,49.9,49.82,49.84,139220.0,39.8668,39.8828,39.8189,39.8349,139220.0
2019-03-18 11:10:00,49.84,49.85,49.75,49.78,253911.0,39.8349,39.8428,39.7629,39.7869,253911.0
2019-03-18 11:20:00,49.78,49.79,49.74,49.78,317081.0,39.7869,39.7949,39.7549,39.7869,317081.0
2019-03-18 11:30:00,49.78,49.79,49.72,49.79,203167.0,39.7869,39.7949,39.7389,39.7949,203167.0
2019-03-18 11:40:00,49.78,49.79,49.69,49.69,76020.0,39.7869,39.7949,39.715,39.715,76020.0
2019-03-18 11:50:00,49.7,49.72,49.63,49.69,180370.0,39.723,39.7389,39.667,39.715,180370.0
2019-03-18 12:00:00,49.69,49.77,49.68,49.74,195333.0,39.715,39.7789,39.707,39.7549,195333.0
2019-03-18 12:10:00,49.74,49.81,49.73,49.78,249256.0,39.7549,39.8109,39.7469,39.7869,249256.0
2019-03-18 12:20:00,49.78,49.79,49.73,49.75,165749.0,39.7869,39.7949,39.7469,39.7629,165749.0
2019-03-18 12:30:00,49.75,49.76,49.66,49.75,226031.0,39.7629,39.7709,39.691,39.7629,226031.0
2019-03-18 12:40:00,49.75,49.76,49.71,49.74,203512.0,39.7629,39.7709,39.7309,39.7549,203512.0
2019-03-18 12:50:00,49.75,49.82,49.74,49.81,154335.0,39.7629,39.8189,39.7549,39.8109,154335.0
2019-03-18 13:00:00,49.82,49.82,49.72,49.76,242366.0,39.8189,39.8189,39.7389,39.7709,242366.0
2019-03-18 13:10:00,49.74,49.76,49.71,49.75,124545.0,39.7549,39.7709,39.7309,39.7629,124545.0
2019-03-18 13:20:00,49.75,49.76,49.72,49.72,128414.0,39.7629,39.7709,39.7389,39.7389,128414.0
2019-03-18 13:30:00,49.73,49.74,49.69,49.7,177597.0,39.7469,39.7549,39.715,39.723,177597.0
2019-03-18 13:40:00,49.7,49.73,49.68,49.72,116074.0,39.723,39.7469,39.707,39.7389,116074.0
2019-03-18 13:50:00,49.72,49.74,49.68,49.73,91138.0,39.7389,39.7549,39.707,39.7469,91138.0
2019-03-18 14:00:00,49.73,49.77,49.72,49.75,124144.0,39.7469,39.7789,39.7389,39.7629,124144.0
2019-03-18 14:10:00,49.75,49.8,49.75,49.78,245330.0,39.7629,39.8029,39.7629,39.7869,245330.0
2019-03-18 14:20:00,49.78,49.8,49.76,49.77,98222.0,39.7869,39.8029,39.7709,39.7789,98222.0
2019-03-18 14:30:00,49.77,49.79,49.72,49.73,213075.0,39.7789,39.7949,39.7389,39.7469,213075.0
2019-03-18 14:40:00,49.73,49.77,49.71,49.75,120898.0,39.7469,39.7789,39.7309,39.7629,120898.0
2019-03-18 14:50:00,49.75,49.78,49.71,49.73,127115.0,39.7629,39.7869,39.7309,39.7469,127115.0
2019-03-18 15:00:00,49.74,49.76,49.68,49.71,427480.0,39.7549,39.7709,39.707,39.7309,427480.0
2019-03-18 15:10:00,49.71,49.72,49.66,49.71,163235.0,39.7309,39.7389,39.691,39.7309,163235.0
2019-03-18 15:20:00,49.71,49.72,49.64,49.66,206464.0,39.7309,39.7389,39.675,39.691,206464.0
2019-03-18 15:30:00,49.66,49.7,49.63,49.7,264431.0,39.691,39.723,39.667,39.723,264431.0
2019-03-18 15:40:00,49.69,49.89,49.69,49.83,356372.0,39.715,39.8748,39.715,39.8269,356372.0
2019-03-18 15:50:00,49.83,49.95,49.79,49.86,1299774.0,39.8269,39.9228,39.7949,39.8508,1299774.0
2019-03-19 09:30:00,50.01,50.11,49.64,49.97,475241.0,39.9707,40.0506,39.675,39.9388,475241.0
2019-03-19 09:40:00,49.97,49.99,49.78,49.84,253452.0,39.9388,39.9547,39.7869,39.8349,253452.0
2019-03-19 09:50:00,49.83,49.85,49.74,49.84,335025.0,39.8269,39.8428,39.7549,39.8349,335025.0
2019-03-19 10:00:00,49.83,49.93,49.75,49.92,429761.0,39.8269,39.9068,39.7629,39.8988,429761.0
2019-03-19 10:10:00,49.92,49.93,49.79,49.85,184392.0,39.8988,39.9068,39.7949,39.8428,184392.0
2019-03-19 10:20:00,49.85,49.85,49.65,49.69,182694.0,39.8428,39.8428,39.683,39.715,182694.0
2019-03-19 10:30:00,49.69,49.75,49.66,49.71,150442.0,39.715,39.7629,39.691,39.7309,150442.0
2019-03-19 10:40:00,49.71,49.81,49.65,49.79,260073.0,39.7309,39.8109,39.683,39.7949,260073.0
2019-03-19 10:50:00,49.79,49.84,49.69,49.7,319655.0,39.7949,39.8349,39.715,39.723,319655.0
2019-03-19 11:00:00,49.7,49.81,49.68,49.78,273890.0,39.723,39.8109,39.707,39.7869,273890.0
2019-03-19 11:10:00,49.78,49.84,49.76,49.79,136896.0,39.7869,39.8349,39.7709,39.7949,136896.0
2019-03-19 11:20:00,49.8,49.8,49.69,49.73,245012.0,39.8029,39.8029,39.715,39.7469,245012.0
2019-03-19 11:30:00,49.73,49.74,49.67,49.68,194813.0,39.7469,39.7549,39.699,39.707,194813.0
2019-03-19 11:40:00,49.68,49.84,49.66,49.81,168737.0,39.707,39.8349,39.691,39.8109,168737.0
2019-03-19 11:50:00,49.81,49.85,49.79,49.82,232685.0,39.8109,39.8428,39.7949,39.8189,232685.0
2019-03-19 12:00:00,49.82,49.87,49.81,49.82,129139.0,39.8189,39.8588,39.8109,39.8189,129139.0
2019-03-19 12:10:00,49.82,49.85,49.77,49.83,154396.0,39.8189,39.8428,39.7789,39.8269,154396.0
2019-03-19 12:20:00,49.82,49.87,49.79,49.86,208557.0,39.8189,39.8588,39.7949,39.8508,208557.0
2019-03-19 12:30:00,49.86,49.92,49.85,49.88,162635.0,39.8508,39.8988,39.8428,39.8668,162635.0
2019-03-19 12:40:00,49.89,49.92,49.76,49.77,123978.0,39.8748,39.8988,39.7709,39.7789,123978.0
2019-03-19 12:50:00,49.78,49.94,49.77,49.94,114134.0,39.7869,39.9148,39.7789,39.9148,114134.0
2019-03-19 13:00:00,49.94,49.95,49.89,49.9,90999.0,39.9148,39.9228,39.8748,39.8828,90999.0
2019-03-19 13:10:00,49.91,49.99,49.89,49.98,119577.0,39.8908,39.9547,39.8748,39.9467,119577.0
2019-03-19 13:20:00,49.98,50.04,49.97,49.99,355918.0,39.9467,39.9947,39.9388,39.9547,355918.0
2019-03-19 13:30:00,49.98,50.0,49.92,49.92,133672.0,39.9467,39.9627,39.8988,39.8988,133672.0
2019-03-19 13:40:00,49.93,49.94,49.85,49.91,120609.0,39.9068,39.9148,39.8428,39.8908,120609.0
2019-03-19 13:50:00,49.92,49.98,49.9,49.96,91618.0,39.8988,39.9467,39.8828,39.9308,91618.0
2019-03-19 14:00:00,49.96,49.98,49.91,49.92,69218.0,39.9308,39.9467,39.8908,39.8988,69218.0
2019-03-19 14:10:00,49.92,49.92,49.86,49.92,127467.0,39.8988,39.8988,39.8508,39.8988,127467.0
2019-03-19 14:20:00,49.91,49.93,49.88,49.91,153712.0,39.8908,39.9068,39.8668,39.8908,153712.0
2019-03-19 14:30:00,49.92,49.92,49.85,49.87,153046.0,39.8988,39.8988,39.8428,39.8588,153046.0
2019-03-19 14:40:00,49.87,49.94,49.85,49.87,167451.0,39.8588,39.9148,39.8428,39.8588,167451.0
2019-03-19 14:50:00,49.87,49.89,49.74,49.76,208701.0,39.8588,39.8748,39.7549,39.7709,208701.0
2019-03-19 15:00:00,49.76,49.8,49.74,49.75,211912.0,39.7709,39.8029,39.7549,39.7629,211912.0
2019-03-19 15:10:00,49.75,49.75,49.62,49.66,234348.0,39.7629,39.7629,39.659,39.691,234348.0
2019-03-19 15:20:00,49.66,49.67,49.58,49.59,186820.0,39.691,39.699,39.627,39.635,186820.0
2019-03-19 15:30:00,49.59,49.6,49.5,49.51,300777.0,39.635,39.643,39.5631,39.5711,300777.0
2019-03-19 15:40:00,49.52,49.52,49.46,49.51,339536.0,39.5791,39.5791,39.5311,39.5711,339536.0
2019-03-19 15:50:00,49.51,49.68,49.5,49.6,1038508.0,39.5711,39.707,39.5631,39.643,1038508.0
2019-03-20 09:30:00,49.7,49.7,49.41,49.57,500037.0,39.723,39.723,39.4912,39.6191,500037.0
2019-03-20 09:40:00,49.56,49.69,49.5,49.58,312051.0,39.6111,39.715,39.5631,39.627,312051.0
2019-03-20 09:50:00,49.59,49.63,49.5,49.56,203733.0,39.635,39.667,39.5631,39.6111,203733.0
2019-03-20 10:00:00,49.56,49.65,49.55,49.59,164726.0,39.6111,39.683,39.6031,39.635,164726.0
2019-03-20 10:10:00,49.59,49.59,49.36,49.36,206746.0,39.635,39.635,39.4512,39.4512,206746.0
2019-03-20 10:20:00,49.36,49.37,49.18,49.31,325072.0,39.4512,39.4592,39.3073,39.4112,325072.0
2019-03-20 10:30:00,49.31,49.34,49.21,49.24,279976.0,39.4112,39.4352,39.3313,39.3553,279976.0
2019-03-20 10:40:00,49.25,49.26,49.17,49.26,258673.0,39.3633,39.3713,39.2994,39.3713,258673.0
2019-03-20 10:50:00,49.26,49.27,49.13,49.23,276983.0,39.3713,39.3793,39.2674,39.3473,276983.0
2019-03-20 11:00:00,49.23,49.28,49.16,49.19,222936.0,39.3473,39.3873,39.2914,39.3153,222936.0
2019-03-20 11:10:00,49.18,49.19,49.08,49.16,185679.0,39.3073,39.3153,39.2274,39.2914,185679.0
2019-03-20 11:20:00,49.16,49.19,49.07,49.08,122451.0,39.2914,39.3153,39.2194,39.2274,122451.0
2019-03-20 11:30:00,49.08,49.13,49.02,49.03,119450.0,39.2274,39.2674,39.1795,39.1875,119450.0
2019-03-20 11:40:00,49.03,49.03,48.9,48.91,228799.0,39.1875,39.1875,39.0836,39.0915,228799.0
2019-03-20 11:50:00,48.92,48.95,48.85,48.86,162574.0,39.0995,39.1235,39.0436,39.0516,162574.0
2019-03-20 12:00:00,48.86,48.9,48.76,48.84,333127.0,39.0516,39.0836,38.9717,39.0356,333127.0
2019-03-20 12:10:00,48.83,48.93,48.82,48.86,199234.0,39.0276,39.1075,39.0196,39.0516,199234.0
2019-03-20 12:20:00,48.85,48.97,48.82,48.91,168090.0,39.0436,39.1395,39.0196,39.0915,168090.0
2019-03-20 12:30:00,48.91,48.92,48.7,48.75,220488.0,39.0915,39.0995,38.9237,38.9637,220488.0
2019-03-20 12:40:00,48.74,48.74,48.63,48.68,249814.0,38.9557,38.9557,38.8678,38.9077,249814.0
2019-03-20 12:50:00,48.68,48.75,48.64,48.66,180266.0,38.9077,38.9637,38.8757,38.8917,180266.0
2019-03-20 13:00:00,48.67,48.7,48.63,48.64,181596.0,38.8997,38.9237,38.8678,38.8757,181596.0
2019-03-20 13:10:00,48.64,48.66,48.6,48.62,174098.0,38.8757,38.8917,38.8438,38.8598,174098.0
2019-03-20 13:20:00,48.62,48.68,48.6,48.63,206838.0,38.8598,38.9077,38.8438,38.8678,206838.0
2019-03-20 13:30:00,48.63,48.64,48.55,48.56,640397.0,38.8678,38.8757,38.8038,38.8118,640397.0
2019-03-20 13:40:00,48.57,48.69,48.55,48.65,222616.0,38.8198,38.9157,38.8038,38.8837,222616.0
2019-03-20 13:50:00,48.66,49.06,48.66,49.04,437911.0,38.8917,39.2114,38.8917,39.1954,437911.0
2019-03-20 14:00:00,49.09,49.32,48.93,48.96,592117.0,39.2354,39.4192,39.1075,39.1315,592117.0
2019-03-20 14:10:00,48.96,48.98,48.83,48.91,309837.0,39.1315,39.1475,39.0276,39.0915,309837.0
2019-03-20 14:20:00,48.91,49.15,48.9,49.15,222315.0,39.0915,39.2834,39.0836,39.2834,222315.0
2019-03-20 14:30:00,49.15,49.48,49.1,49.45,370617.0,39.2834,39.5471,39.2434,39.5231,370617.0
2019-03-20 14:40:00,49.45,49.5,49.36,49.37,356348.0,39.5231,39.5631,39.4512,39.4592,356348.0
2019-03-20 14:50:00,49.37,49.45,49.31,49.44,449174.0,39.4592,39.5231,39.4112,39.5151,449174.0
2019-03-20 15:00:00,49.44,49.46,49.24,49.34,208338.0,39.5151,39.5311,39.3553,39.4352,208338.0
2019-03-20 15:10:00,49.34,49.43,49.22,49.4,258995.0,39.4352,39.5072,39.3393,39.4832,258995.0
2019-03-20 15:20:00,49.4,49.44,49.29,49.35,171196.0,39.4832,39.5151,39.3953,39.4432,171196.0
2019-03-20 15:30:00,49.34,49.35,49.2,49.28,321114.0,39.4352,39.4432,39.3233,39.3873,321114.0
2019-03-20 15:40:00,49.27,49.37,49.25,49.25,552811.0,39.3793,39.4592,39.3633,39.3633,552811.0
2019-03-20 15:50:00,49.25,49.26,49.09,49.19,1522139.0,39.3633,39.3713,39.2354,39.3153,1522139.0
2019-03-21 09:30:00,49.13,49.23,48.73,48.76,371037.0,39.2674,39.3473,38.9477,38.9717,371037.0
2019-03-21 09:40:00,48.76,48.94,48.74,48.87,225813.0,38.9717,39.1155,38.9557,39.0596,225813.0
2019-03-21 09:50:00,48.87,49.01,48.86,49.01,195229.0,39.0596,39.1715,39.0516,39.1715,195229.0
2019-03-21 10:00:00,49.01,49.05,48.94,48.99,269528.0,39.1715,39.2034,39.1155,39.1555,269528.0
2019-03-21 10:10:00,48.99,49.12,48.97,49.02,205144.0,39.1555,39.2594,39.1395,39.1795,205144.0
2019-03-21 10:20:00,49.02,49.06,48.97,48.99,108193.0,39.1795,39.2114,39.1395,39.1555,108193.0
2019-03-21 10:30:00,48.99,48.99,48.91,48.92,155507.0,39.1555,39.1555,39.0915,39.0995,155507.0
2019-03-21 10:40:00,48.91,48.94,48.85,48.88,213265.0,39.0915,39.1155,39.0436,39.0676,213265.0
2019-03-21 10:50:00,48.88,48.92,48.8,48.83,281353.0,39.0676,39.0995,39.0036,39.0276,281353.0
2019-03-21 11:00:00,48.83,48.95,48.82,48.92,496018.0,39.0276,39.1235,39.0196,39.0995,496018.0
2019-03-21 11:10:00,48.91,48.95,48.86,48.89,302877.0,39.0915,39.1235,39.0516,39.0756,302877.0
2019-03-21 11:20:00,48.89,49.03,48.88,48.94,226776.0,39.0756,39.1875,39.0676,39.1155,226776.0
2019-03-21 11:30:00,48.94,49.01,48.94,48.99,153045.0,39.1155,39.1715,39.1155,39.1555,153045.0
2019-03-21 11:40:00,48.99,49.14,48.98,49.09,170203.0,39.1555,39.2754,39.1475,39.2354,170203.0
2019-03-21 11:50:00,49.08,49.1,49.05,49.09,140291.0,39.2274,39.2434,39.2034,39.2354,140291.0
2019-03-21 12:00:00,49.09,49.11,49.02,49.03,155493.0,39.2354,39.2514,39.1795,39.1875,155493.0
2019-03-21 12:10:00,49.03,49.03,48.96,48.99,209024.0,39.1875,39.1875,39.1315,39.1555,209024.0
2019-03-21 12:20:00,48.98,49.0,48.88,48.91,177624.0,39.1475,39.1635,39.0676,39.0915,177624.0
2019-03-21 12:30:00,48.91,48.98,48.87,48.95,214371.0,39.0915,39.1475,39.0596,39.1235,214371.0
2019-03-21 12:40:00,48.95,49.0,48.94,48.97,96537.0,39.1235,39.1635,39.1155,39.1395,96537.0
2019-03-21 12:50:00,48.97,49.01,48.97,49.0,110504.0,39.1395,39.1715,39.1395,39.1635,110504.0
2019-03-21 13:00:00,49.0,49.05,48.99,49.01,235175.0,39.1635,39.2034,39.1555,39.1715,235175.0
2019-03-21 13:10:00,49.02,49.08,48.98,49.0,165280.0,39.1795,39.2274,39.1475,39.1635,165280.0
2019-03-21 13:20:00,49.0,49.01,48.97,49.01,124866.0,39.1635,39.1715,39.1395,39.1715,124866.0
2019-03-21 13:30:00,49.0,49.01,48.97,48.98,118749.0,39.1635,39.1715,39.1395,39.1475,118749.0
2019-03-21 13:40:00,48.98,49.01,48.93,48.94,189200.0,39.1475,39.1715,39.1075,39.1155,189200.0
2019-03-21 13:50:00,48.94,48.95,48.88,48.91,164849.0,39.1155,39.1235,39.0676,39.0915,164849.0
2019-03-21 14:00:00,48.9,48.96,48.89,48.93,158682.0,39.0836,39.1315,39.0756,39.1075,158682.0
2019-03-21 14:10:00,48.93,48.99,48.91,48.96,178496.0,39.1075,39.1555,39.0915,39.1315,178496.0
2019-03-21 14:20:00,48.95,49.0,48.93,48.98,190070.0,39.1235,39.1635,39.1075,39.1475,190070.0
2019-03-21 14:30:00,48.98,49.06,48.96,49.05,95591.0,39.1475,39.2114,39.1315,39.2034,95591.0
2019-03-21 14:40:00,49.04,49.19,49.04,49.18,205732.0,39.1954,39.3153,39.1954,39.3073,205732.0
2019-03-21 14:50:00,49.17,49.18,49.09,49.12,104340.0,39.2994,39.3073,39.2354,39.2594,104340.0
2019-03-21 15:00:00,49.12,49.21,49.09,49.18,132815.0,39.2594,39.3313,39.2354,39.3073,132815.0
2019-03-21 15:10:00,49.18,49.18,49.06,49.09,193389.0,39.3073,39.3073,39.2114,39.2354,193389.0
2019-03-21 15:20:00,49.11,49.16,49.1,49.1,170205.0,39.2514,39.2914,39.2434,39.2434,170205.0
2019-03-21 15:30:00,49.11,49.13,49.04,49.09,201474.0,39.2514,39.2674,39.1954,39.2354,201474.0
2019-03-21 15:40:00,49.08,49.14,49.02,49.03,265163.0,39.2274,39.2754,39.1795,39.1875,265163.0
2019-03-21 15:50:00,49.03,49.06,48.88,48.94,970276.0,39.1875,39.2114,39.0676,39.1155,970276.0
2019-03-22 09:30:00,48.78,49.06,48.73,48.76,258728.0,38.9876,39.2114,38.9477,38.9717,258728.0
2019-03-22 09:40:00,48.78,48.84,48.61,48.64,221244.0,38.9876,39.0356,38.8518,38.8757,221244.0
2019-03-22 09:50:00,48.64,48.69,48.52,48.63,256493.0,38.8757,38.9157,38.7798,38.8678,256493.0
2019-03-22 10:00:00,48.63,48.7,48.57,48.68,162823.0,38.8678,38.9237,38.8198,38.9077,162823.0
2019-03-22 10:10:00,48.68,48.74,48.61,48.68,309079.0,38.9077,38.9557,38.8518,38.9077,309079.0
2019-03-22 10:20:00,48.68,48.75,48.66,48.69,159829.0,38.9077,38.9637,38.8917,38.9157,159829.0
2019-03-22 10:30:00,48.7,48.74,48.63,48.64,300326.0,38.9237,38.9557,38.8678,38.8757,300326.0
2019-03-22 10:40:00,48.64,48.64,48.49,48.51,351518.0,38.8757,38.8757,38.7559,38.7718,351518.0
2019-03-22 10:50:00,48.51,48.56,48.43,48.55,393235.0,38.7718,38.8118,38.7079,38.8038,393235.0
2019-03-22 11:00:00,48.55,48.68,48.54,48.63,348010.0,38.8038,38.9077,38.7958,38.8678,348010.0
2019-03-22 11:10:00,48.63,48.78,48.57,48.77,234567.0,38.8678,38.9876,38.8198,38.9796,234567.0
2019-03-22 11:20:00,48.78,48.81,48.69,48.76,173736.0,38.9876,39.0116,38.9157,38.9717,173736.0
2019-03-22 11:30:00,48.75,48.79,48.58,48.61,132330.0,38.9637,38.9956,38.8278,38.8518,132330.0
2019-03-22 11:40:00,48.61,48.63,48.53,48.59,224311.0,38.8518,38.8678,38.7878,38.8358,224311.0
2019-03-22 11:50:00,48.59,48.62,48.47,48.54,311882.0,38.8358,38.8598,38.7399,38.7958,311882.0
2019-03-22 12:00:00,48.55,48.58,48.49,48.51,255742.0,38.8038,38.8278,38.7559,38.7718,255742.0
2019-03-22 12:10:00,48.51,48.53,48.44,48.44,167107.0,38.7718,38.7878,38.7159,38.7159,167107.0
2019-03-22 12:20:00,48.45,48.48,48.4,48.46,217784.0,38.7239,38.7479,38.6839,38.7319,217784.0
2019-03-22 12:30:00,48.46,48.6,48.44,48.48,196490.0,38.7319,38.8438,38.7159,38.7479,196490.0
2019-03-22 12:40:00,48.49,48.5,48.38,48.39,165915.0,38.7559,38.7638,38.6679,38.6759,165915.0
2019-03-22 12:50:00,48.38,48.47,48.38,48.45,111441.0,38.6679,38.7399,38.6679,38.7239,111441.0
2019-03-22 13:00:00,48.44,48.47,48.39,48.43,89136.0,38.7159,38.7399,38.6759,38.7079,89136.0
2019-03-22 13:10:00,48.42,48.45,48.38,48.39,114017.0,38.6999,38.7239,38.6679,38.6759,114017.0
2019-03-22 13:20:00,48.39,48.45,48.35,48.4,104261.0,38.6759,38.7239,38.644,38.6839,104261.0
2019-03-22 13:30:00,48.4,48.5,48.4,48.41,115475.0,38.6839,38.7638,38.6839,38.6919,115475.0
2019-03-22 13:40:00,48.41,48.52,48.41,48.43,222981.0,38.6919,38.7798,38.6919,38.7079,222981.0
2019-03-22 13:50:00,48.44,48.5,48.39,48.4,173250.0,38.7159,38.7638,38.6759,38.6839,173250.0
2019-03-22 14:00:00,48.41,48.52,48.4,48.52,170251.0,38.6919,38.7798,38.6839,38.7798,170251.0
2019-03-22 14:10:00,48.51,48.64,48.51,48.6,114003.0,38.7718,38.8757,38.7718,38.8438,114003.0
2019-03-22 14:20:00,48.6,48.73,48.58,48.66,155002.0,38.8438,38.9477,38.8278,38.8917,155002.0
2019-03-22 14:30:00,48.67,48.71,48.6,48.63,187817.0,38.8997,38.9317,38.8438,38.8678,187817.0
2019-03-22 14:40:00,48.63,48.72,48.62,48.71,155899.0,38.8678,38.9397,38.8598,38.9317,155899.0
2019-03-22 14:50:00,48.71,48.84,48.7,48.79,161208.0,38.9317,39.0356,38.9237,38.9956,161208.0
2019-03-22 15:00:00,48.78,48.85,48.72,48.73,165586.0,38.9876,39.0436,38.9397,38.9477,165586.0
2019-03-22 15:10:00,48.73,48.76,48.6,48.65,179666.0,38.9477,38.9717,38.8438,38.8837,179666.0
2019-03-22 15:20:00,48.65,48.68,48.57,48.58,191224.0,38.8837,38.9077,38.8198,38.8278,191224.0
2019-03-22 15:30:00,48.57,48.58,48.42,48.43,345935.0,38.8198,38.8278,38.6999,38.7079,345935.0
2019-03-22 15:40:00,48.42,48.43,48.27,48.3,681995.0,38.6999,38.7079,38.58,38.604,681995.0
2019-03-22 15:50:00,48.3,48.33,48.15,48.17,975548.0,38.604,38.628,38.4841,38.5001,975548.0
2019-03-25 09:30:00,48.15,48.2,47.96,48.14,333924.0,38.4841,38.5241,38.3323,38.4761,333924.0
2019-03-25 09:40:00,48.15,48.15,47.77,47.82,427960.0,38.4841,38.4841,38.1804,38.2204,427960.0
2019-03-25 09:50:00,47.82,47.91,47.63,47.64,283027.0,38.2204,38.2923,38.0685,38.0765,283027.0
2019-03-25 10:00:00,47.63,47.72,47.61,47.63,255960.0,38.0685,38.1404,38.0525,38.0685,255960.0
2019-03-25 10:10:00,47.62,47.69,47.57,47.66,245247.0,38.0605,38.1165,38.0205,38.0925,245247.0
2019-03-25 10:20:00,47.66,47.82,47.62,47.81,288347.0,38.0925,38.2204,38.0605,38.2124,288347.0
2019-03-25 10:30:00,47.81,47.92,47.79,47.84,288926.0,38.2124,38.3003,38.1964,38.2363,288926.0
2019-03-25 10:40:00,47.83,47.83,47.64,47.75,250422.0,38.2283,38.2283,38.0765,38.1644,250422.0
2019-03-25 10:50:00,47.75,47.89,47.75,47.85,204260.0,38.1644,38.2763,38.1644,38.2443,204260.0
2019-03-25 11:00:00,47.86,48.02,47.82,47.98,181021.0,38.2523,38.3802,38.2204,38.3482,181021.0
2019-03-25 11:10:00,47.97,48.06,47.93,47.98,190434.0,38.3402,38.4122,38.3083,38.3482,190434.0
2019-03-25 11:20:00,47.98,48.13,47.93,48.13,349967.0,38.3482,38.4681,38.3083,38.4681,349967.0
2019-03-25 11:30:00,48.13,48.13,47.95,48.02,156653.0,38.4681,38.4681,38.3243,38.3802,156653.0
2019-03-25 11:40:00,48.03,48.13,47.96,47.98,233639.0,38.3882,38.4681,38.3323,38.3482,233639.0
2019-03-25 11:50:00,47.98,47.99,47.84,47.84,208568.0,38.3482,38.3562,38.2363,38.2363,208568.0
2019-03-25 12:00:00,47.84,47.87,47.79,47.83,207099.0,38.2363,38.2603,38.1964,38.2283,207099.0
2019-03-25 12:10:00,47.82,47.89,47.77,47.82,368477.0,38.2204,38.2763,38.1804,38.2204,368477.0
2019-03-25 12:20:00,47.82,47.87,47.79,47.84,200394.0,38.2204,38.2603,38.1964,38.2363,200394.0
2019-03-25 12:30:00,47.85,47.86,47.64,47.68,192889.0,38.2443,38.2523,38.0765,38.1085,192889.0
2019-03-25 12:40:00,47.67,47.68,47.6,47.61,118097.0,38.1005,38.1085,38.0445,38.0525,118097.0
2019-03-25 12:50:00,47.61,47.71,47.6,47.7,240151.0,38.0525,38.1324,38.0445,38.1244,240151.0
2019-03-25 13:00:00,47.7,47.7,47.63,47.69,167641.0,38.1244,38.1244,38.0685,38.1165,167641.0
2019-03-25 13:10:00,47.68,47.76,47.66,47.68,129261.0,38.1085,38.1724,38.0925,38.1085,129261.0
2019-03-25 13:20:00,47.69,47.69,47.58,47.59,122790.0,38.1165,38.1165,38.0285,38.0365,122790.0
2019-03-25 13:30:00,47.59,47.7,47.55,47.66,209114.0,38.0365,38.1244,38.0046,38.0925,209114.0
2019-03-25 13:40:00,47.67,47.68,47.52,47.56,95287.0,38.1005,38.1085,37.9806,38.0126,95287.0
2019-03-25 13:50:00,47.56,47.57,47.51,47.51,104247.0,38.0126,38.0205,37.9726,37.9726,104247.0
2019-03-25 14:00:00,47.51,47.54,47.45,47.45,175088.0,37.9726,37.9966,37.9246,37.9246,175088.0
2019-03-25 14:10:00,47.46,47.54,47.42,47.44,160939.0,37.9326,37.9966,37.9007,37.9166,160939.0
2019-03-25 14:20:00,47.43,47.45,47.38,47.45,142685.0,37.9086,37.9246,37.8687,37.9246,142685.0
2019-03-25 14:30:00,47.46,47.58,47.45,47.56,146930.0,37.9326,38.0285,37.9246,38.0126,146930.0
2019-03-25 14:40:00,47.57,47.58,47.52,47.55,140535.0,38.0205,38.0285,37.9806,38.0046,140535.0
2019-03-25 14:50:00,47.55,47.69,47.54,47.66,161823.0,38.0046,38.1165,37.9966,38.0925,161823.0
2019-03-25 15:00:00,47.67,47.69,47.57,47.62,151228.0,38.1005,38.1165,38.0205,38.0605,151228.0
2019-03-25 15:10:00,47.62,47.7,47.61,47.67,237419.0,38.0605,38.1244,38.0525,38.1005,237419.0
2019-03-25 15:20:00,47.67,47.72,47.63,47.64,159093.0,38.1005,38.1404,38.0685,38.0765,159093.0
2019-03-25 15:30:00,47.64,47.66,47.54,47.55,207203.0,38.0765,38.0925,37.9966,38.0046,207203.0
2019-03-25 15:40:00,47.55,47.6,47.5,47.54,425149.0,38.0046,38.0445,37.9646,37.9966,425149.0
2019-03-25 15:50:00,47.54,47.58,47.49,47.49,807606.0,37.9966,38.0285,37.9566,37.9566,807606.0
2019-03-26 09:30:00,47.86,48.14,47.79,48.04,551681.0,38.2523,38.4761,38.1964,38.3962,551681.0
2019-03-26 09:40:00,48.05,48.25,47.82,47.89,720167.0,38.4042,38.564,38.2204,38.2763,720167.0
2019-03-26 09:50:00,47.89,47.98,47.8,47.94,262364.0,38.2763,38.3482,38.2044,38.3163,262364.0
2019-03-26 10:00:00,47.94,47.98,47.79,47.94,438610.0,38.3163,38.3482,38.1964,38.3163,438610.0
2019-03-26 10:10:00,47.94,48.15,47.93,48.14,361061.0,38.3163,38.4841,38.3083,38.4761,361061.0
2019-03-26 10:20:00,48.14,48.22,48.1,48.21,347135.0,38.4761,38.5401,38.4441,38.5321,347135.0
2019-03-26 10:30:00,48.22,48.42,48.21,48.35,474169.0,38.5401,38.6999,38.5321,38.644,474169.0
2019-03-26 10:40:00,48.35,48.41,48.29,48.35,233844.0,38.644,38.6919,38.596,38.644,233844.0
2019-03-26 10:50:00,48.36,48.44,48.32,48.32,215852.0,38.652,38.7159,38.62,38.62,215852.0
2019-03-26 11:00:00,48.32,48.36,48.18,48.21,240087.0,38.62,38.652,38.5081,38.5321,240087.0
2019-03-26 11:10:00,48.21,48.32,48.21,48.25,148201.0,38.5321,38.62,38.5321,38.564,148201.0
2019-03-26 11:20:00,48.24,48.29,48.21,48.25,183311.0,38.556,38.596,38.5321,38.564,183311.0
2019-03-26 11:30:00,48.25,48.31,48.21,48.31,157984.0,38.564,38.612,38.5321,38.612,157984.0
2019-03-26 11:40:00,48.31,48.35,48.17,48.25,165321.0,38.612,38.644,38.5001,38.564,165321.0
2019-03-26 11:50:00,48.25,48.34,48.11,48.3,405994.0,38.564,38.636,38.4521,38.604,405994.0
2019-03-26 12:00:00,48.29,48.36,48.28,48.32,357854.0,38.596,38.652,38.588,38.62,357854.0
2019-03-26 12:10:00,48.32,48.36,48.29,48.35,218262.0,38.62,38.652,38.596,38.644,218262.0
2019-03-26 12:20:00,48.36,48.39,48.2,48.22,217395.0,38.652,38.6759,38.5241,38.5401,217395.0
2019-03-26 12:30:00,48.21,48.26,48.03,48.05,398368.0,38.5321,38.572,38.3882,38.4042,398368.0
2019-03-26 12:40:00,48.06,48.09,48.01,48.08,255755.0,38.4122,38.4362,38.3722,38.4282,255755.0
2019-03-26 12:50:00,48.08,48.13,48.05,48.07,149131.0,38.4282,38.4681,38.4042,38.4202,149131.0
2019-03-26 13:00:00,48.07,48.15,48.06,48.09,186161.0,38.4202,38.4841,38.4122,38.4362,186161.0
2019-03-26 13:10:00,48.09,48.19,48.09,48.17,120259.0,38.4362,38.5161,38.4362,38.5001,120259.0
2019-03-26 13:20:00,48.18,48.22,48.14,48.15,161434.0,38.5081,38.5401,38.4761,38.4841,161434.0
2019-03-26 13:30:00,48.16,48.2,48.09,48.11,152190.0,38.4921,38.5241,38.4362,38.4521,152190.0
2019-03-26 13:40:00,48.11,48.17,48.1,48.15,168164.0,38.4521,38.5001,38.4441,38.4841,168164.0
2019-03-26 13:50:00,48.15,48.18,48.06,48.13,237083.0,38.4841,38.5081,38.4122,38.4681,237083.0
2019-03-26 14:00:00,48.11,48.12,48.05,48.07,139579.0,38.4521,38.4601,38.4042,38.4202,139579.0
2019-03-26 14:10:00,48.07,48.08,48.02,48.03,210416.0,38.4202,38.4282,38.3802,38.3882,210416.0
2019-03-26 14:20:00,48.03,48.07,47.98,48.02,222466.0,38.3882,38.4202,38.3482,38.3802,222466.0
2019-03-26 14:30:00,48.01,48.05,47.95,48.04,130142.0,38.3722,38.4042,38.3243,38.3962,130142.0
2019-03-26 14:40:00,48.05,48.06,47.86,47.93,427872.0,38.4042,38.4122,38.2523,38.3083,427872.0
2019-03-26 14:50:00,47.93,48.0,47.9,47.99,124366.0,38.3083,38.3642,38.2843,38.3562,124366.0
2019-03-26 15:00:00,47.99,48.06,47.98,48.01,163217.0,38.3562,38.4122,38.3482,38.3722,163217.0
2019-03-26 15:10:00,48.01,48.1,47.99,48.04,253966.0,38.3722,38.4441,38.3562,38.3962,253966.0
2019-03-26 15:20:00,48.04,48.16,48.02,48.11,344861.0,38.3962,38.4921,38.3802,38.4521,344861.0
2019-03-26 15:30:00,48.11,48.2,48.09,48.11,309791.0,38.4521,38.5241,38.4362,38.4521,309791.0
2019-03-26 15:40:00,48.11,48.18,48.09,48.18,355974.0,38.4521,38.5081,38.4362,38.5081,355974.0
2019-03-26 15:50:00,48.18,48.37,48.17,48.33,957954.0,38.5081,38.6599,38.5001,38.628,957954.0
2019-03-27 09:30:00,48.26,48.58,48.25,48.57,480396.0,38.572,38.8278,38.564,38.8198,480396.0
2019-03-27 09:40:00,48.58,48.79,48.5,48.75,786195.0,38.8278,38.9956,38.7638,38.9637,786195.0
2019-03-27 09:50:00,48.75,49.01,48.69,48.8,517050.0,38.9637,39.1715,38.9157,39.0036,517050.0
2019-03-27 10:00:00,48.8,48.92,48.71,48.87,573504.0,39.0036,39.0995,38.9317,39.0596,573504.0
2019-03-27 10:10:00,48.87,49.06,48.85,48.99,553613.0,39.0596,39.2114,39.0436,39.1555,553613.0
2019-03-27 10:20:00,48.99,49.1,48.93,49.05,400845.0,39.1555,39.2434,39.1075,39.2034,400845.0
2019-03-27 10:30:00,49.04,49.05,48.79,48.79,289821.0,39.1954,39.2034,38.9956,38.9956,289821.0
2019-03-27 10:40:00,48.8,48.81,48.65,48.7,274797.0,39.0036,39.0116,38.8837,38.9237,274797.0
2019-03-27 10:50:00,48.7,48.71,48.57,48.58,273307.0,38.9237,38.9317,38.8198,38.8278,273307.0
2019-03-27 11:00:00,48.59,48.59,48.46,48.55,277563.0,38.8358,38.8358,38.7319,38.8038,277563.0
2019-03-27 11:10:00,48.54,48.55,48.47,48.48,188736.0,38.7958,38.8038,38.7399,38.7479,188736.0
2019-03-27 11:20:00,48.48,48.48,48.31,48.32,217037.0,38.7479,38.7479,38.612,38.62,217037.0
2019-03-27 11:30:00,48.32,48.38,48.18,48.2,293529.0,38.62,38.6679,38.5081,38.5241,293529.0
2019-03-27 11:40:00,48.19,48.2,48.06,48.15,339065.0,38.5161,38.5241,38.4122,38.4841,339065.0
2019-03-27 11:50:00,48.15,48.17,47.98,47.99,271136.0,38.4841,38.5001,38.3482,38.3562,271136.0
2019-03-27 12:00:00,48.0,48.13,47.98,48.13,197113.0,38.3642,38.4681,38.3482,38.4681,197113.0
2019-03-27 12:10:00,48.13,48.17,48.01,48.07,254076.0,38.4681,38.5001,38.3722,38.4202,254076.0
2019-03-27 12:20:00,48.07,48.19,48.05,48.09,159310.0,38.4202,38.5161,38.4042,38.4362,159310.0
2019-03-27 12:30:00,48.09,48.14,48.07,48.1,169721.0,38.4362,38.4761,38.4202,38.4441,169721.0
2019-03-27 12:40:00,48.11,48.16,48.07,48.12,224228.0,38.4521,38.4921,38.4202,38.4601,224228.0
2019-03-27 12:50:00,48.11,48.17,48.07,48.14,219779.0,38.4521,38.5001,38.4202,38.4761,219779.0
2019-03-27 13:00:00,48.14,48.14,48.0,48.01,196681.0,38.4761,38.4761,38.3642,38.3722,196681.0
2019-03-27 13:10:00,48.01,48.21,48.0,48.11,171101.0,38.3722,38.5321,38.3642,38.4521,171101.0
2019-03-27 13:20:00,48.11,48.15,48.06,48.13,198530.0,38.4521,38.4841,38.4122,38.4681,198530.0
2019-03-27 13:30:00,48.13,48.15,48.07,48.09,192083.0,38.4681,38.4841,38.4202,38.4362,192083.0
2019-03-27 13:40:00,48.09,48.17,48.09,48.14,177283.0,38.4362,38.5001,38.4362,38.4761,177283.0
2019-03-27 13:50:00,48.14,48.16,48.12,48.15,148043.0,38.4761,38.4921,38.4601,38.4841,148043.0
2019-03-27 14:00:00,48.15,48.17,48.06,48.1,277338.0,38.4841,38.5001,38.4122,38.4441,277338.0
2019-03-27 14:10:00,48.1,48.21,48.09,48.14,196284.0,38.4441,38.5321,38.4362,38.4761,196284.0
2019-03-27 14:20:00,48.14,48.18,48.09,48.18,146876.0,38.4761,38.5081,38.4362,38.5081,146876.0
2019-03-27 14:30:00,48.17,48.24,48.15,48.16,212310.0,38.5001,38.556,38.4841,38.4921,212310.0
2019-03-27 14:40:00,48.16,48.23,48.13,48.18,209293.0,38.4921,38.5481,38.4681,38.5081,209293.0
2019-03-27 14:50:00,48.18,48.29,48.17,48.25,260008.0,38.5081,38.596,38.5001,38.564,260008.0
2019-03-27 15:00:00,48.25,48.27,48.12,48.13,214157.0,38.564,38.58,38.4601,38.4681,214157.0
2019-03-27 15:10:00,48.13,48.19,48.12,48.16,219754.0,38.4681,38.5161,38.4601,38.4921,219754.0
2019-03-27 15:20:00,48.16,48.25,48.15,48.23,267612.0,38.4921,38.564,38.4841,38.5481,267612.0
2019-03-27 15:30:00,48.23,48.3,48.19,48.21,328633.0,38.5481,38.604,38.5161,38.5321,328633.0
2019-03-27 15:40:00,48.21,48.23,48.07,48.11,453301.0,38.5321,38.5481,38.4202,38.4521,453301.0
2019-03-27 15:50:00,48.1,48.12,47.96,48.0,940002.0,38.4441,38.4601,38.3323,38.3642,940002.0
2019-03-28 09:30:00,48.28,48.28,48.0,48.06,266514.0,38.588,38.588,38.3642,38.4122,266514.0
2019-03-28 09:40:00,48.06,48.21,48.03,48.12,289301.0,38.4122,38.5321,38.3882,38.4601,289301.0
2019-03-28 09:50:00,48.12,48.25,48.04,48.25,509949.0,38.4601,38.564,38.3962,38.564,509949.0
2019-03-28 10:00:00,48.25,48.46,48.17,48.46,426671.0,38.564,38.7319,38.5001,38.7319,426671.0
2019-03-28 10:10:00,48.46,48.51,48.36,48.38,248077.0,38.7319,38.7718,38.652,38.6679,248077.0
2019-03-28 10:20:00,48.39,48.4,48.32,48.36,131905.0,38.6759,38.6839,38.62,38.652,131905.0
2019-03-28 10:30:00,48.36,48.38,48.27,48.28,162271.0,38.652,38.6679,38.58,38.588,162271.0
2019-03-28 10:40:00,48.27,48.27,48.09,48.15,315371.0,38.58,38.58,38.4362,38.4841,315371.0
2019-03-28 10:50:00,48.15,48.16,47.93,47.98,345112.0,38.4841,38.4921,38.3083,38.3482,345112.0
2019-03-28 11:00:00,47.99,48.02,47.91,48.0,333702.0,38.3562,38.3802,38.2923,38.3642,333702.0
2019-03-28 11:10:00,48.0,48.07,47.91,47.92,173463.0,38.3642,38.4202,38.2923,38.3003,173463.0
2019-03-28 11:20:00,47.92,47.98,47.89,47.91,191977.0,38.3003,38.3482,38.2763,38.2923,191977.0
2019-03-28 11:30:00,47.91,48.04,47.89,48.02,234276.0,38.2923,38.3962,38.2763,38.3802,234276.0
2019-03-28 11:40:00,48.02,48.14,48.0,48.14,367904.0,38.3802,38.4761,38.3642,38.4761,367904.0
2019-03-28 11:50:00,48.13,48.15,48.04,48.14,333393.0,38.4681,38.4841,38.3962,38.4761,333393.0
2019-03-28 12:00:00,48.14,48.29,48.11,48.2,205554.0,38.4761,38.596,38.4521,38.5241,205554.0
2019-03-28 12:10:00,48.2,48.28,48.1,48.11,483261.0,38.5241,38.588,38.4441,38.4521,483261.0
2019-03-28 12:20:00,48.1,48.24,48.05,48.24,280026.0,38.4441,38.556,38.4042,38.556,280026.0
2019-03-28 12:30:00,48.24,48.28,48.22,48.28,90320.0,38.556,38.588,38.5401,38.588,90320.0
2019-03-28 12:40:00,48.28,48.28,48.23,48.26,112505.0,38.588,38.588,38.5481,38.572,112505.0
2019-03-28 12:50:00,48.25,48.32,48.25,48.3,183086.0,38.564,38.62,38.564,38.604,183086.0
2019-03-28 13:00:00,48.3,48.38,48.27,48.37,141056.0,38.604,38.6679,38.58,38.6599,141056.0
2019-03-28 13:10:00,48.37,48.5,48.37,48.43,182052.0,38.6599,38.7638,38.6599,38.7079,182052.0
2019-03-28 13:20:00,48.43,48.47,48.43,48.45,78249.0,38.7079,38.7399,38.7079,38.7239,78249.0
2019-03-28 13:30:00,48.44,48.46,48.31,48.33,214643.0,38.7159,38.7319,38.612,38.628,214643.0
2019-03-28 13:40:00,48.32,48.33,48.07,48.1,294555.0,38.62,38.628,38.4202,38.4441,294555.0
2019-03-28 13:50:00,48.11,48.21,48.05,48.2,570884.0,38.4521,38.5321,38.4042,38.5241,570884.0
2019-03-28 14:00:00,48.2,48.31,48.15,48.29,252274.0,38.5241,38.612,38.4841,38.596,252274.0
2019-03-28 14:10:00,48.29,48.33,48.12,48.16,148938.0,38.596,38.628,38.4601,38.4921,148938.0
2019-03-28 14:20:00,48.17,48.19,48.11,48.14,232207.0,38.5001,38.5161,38.4521,38.4761,232207.0
2019-03-28 14:30:00,48.13,48.14,48.06,48.1,248101.0,38.4681,38.4761,38.4122,38.4441,248101.0
2019-03-28 14:40:00,48.11,48.16,48.02,48.03,197239.0,38.4521,38.4921,38.3802,38.3882,197239.0
2019-03-28 14:50:00,48.03,48.05,47.89,47.95,639263.0,38.3882,38.4042,38.2763,38.3243,639263.0
2019-03-28 15:00:00,47.95,47.99,47.84,47.91,572250.0,38.3243,38.3562,38.2363,38.2923,572250.0
2019-03-28 15:10:00,47.92,48.04,47.82,47.92,655943.0,38.3003,38.3962,38.2204,38.3003,655943.0
2019-03-28 15:20:00,47.92,47.97,47.79,47.84,373959.0,38.3003,38.3402,38.1964,38.2363,373959.0
2019-03-28 15:30:00,47.84,47.89,47.79,47.83,427611.0,38.2363,38.2763,38.1964,38.2283,427611.0
2019-03-28 15:40:00,47.83,47.93,47.82,47.9,396627.0,38.2283,38.3083,38.2204,38.2843,396627.0
2019-03-28 15:50:00,47.9,47.9,47.78,47.83,1332851.0,38.2843,38.2843,38.1884,38.2283,1332851.0
2019-03-29 09:30:00,46.78,47.49,46.52,47.39,3730719.0,37.3891,37.9566,37.1813,37.8767,3730719.0
2019-03-29 09:40:00,47.39,48.3,47.38,47.89,2911552.0,37.8767,38.604,37.8687,38.2763,2911552.0
2019-03-29 09:50:00,47.89,48.1,47.6,47.98,2627587.0,38.2763,38.4441,38.0445,38.3482,2627587.0
2019-03-29 10:00:00,47.97,48.23,47.67,47.74,1481820.0,38.3402,38.5481,38.1005,38.1564,1481820.0
2019-03-29 10:10:00,47.73,47.76,47.45,47.64,1010358.0,38.1484,38.1724,37.9246,38.0765,1010358.0
2019-03-29 10:20:00,47.64,47.8,47.5,47.53,932251.0,38.0765,38.2044,37.9646,37.9886,932251.0
2019-03-29 10:30:00,47.54,47.72,47.33,47.37,906789.0,37.9966,38.1404,37.8287,37.8607,906789.0
2019-03-29 10:40:00,47.38,47.45,47.22,47.24,958948.0,37.8687,37.9246,37.7408,37.7568,958948.0
2019-03-29 10:50:00,47.24,47.26,47.04,47.05,1079652.0,37.7568,37.7728,37.5969,37.6049,1079652.0
2019-03-29 11:00:00,47.05,47.27,47.04,47.23,1263818.0,37.6049,37.7808,37.5969,37.7488,1263818.0
2019-03-29 11:10:00,47.24,47.44,47.22,47.39,865971.0,37.7568,37.9166,37.7408,37.8767,865971.0
2019-03-29 11:20:00,47.38,47.41,47.21,47.3,659629.0,37.8687,37.8927,37.7328,37.8047,659629.0
2019-03-29 11:30:00,47.31,47.32,47.08,47.2,865699.0,37.8127,37.8207,37.6289,37.7248,865699.0
2019-03-29 11:40:00,47.2,47.24,47.11,47.15,484426.0,37.7248,37.7568,37.6529,37.6849,484426.0
2019-03-29 11:50:00,47.15,47.29,47.1,47.11,1373921.0,37.6849,37.7968,37.6449,37.6529,1373921.0
2019-03-29 12:00:00,47.11,47.48,46.98,47.4,2281092.0,37.6529,37.9486,37.549,37.8847,2281092.0
2019-03-29 12:10:00,47.4,47.4,47.07,47.18,1070058.0,37.8847,37.8847,37.6209,37.7088,1070058.0
2019-03-29 12:20:00,47.18,47.2,47.08,47.16,541309.0,37.7088,37.7248,37.6289,37.6928,541309.0
2019-03-29 12:30:00,47.16,47.32,47.16,47.29,511584.0,37.6928,37.8207,37.6928,37.7968,511584.0
2019-03-29 12:40:00,47.29,47.44,47.24,47.3,642615.0,37.7968,37.9166,37.7568,37.8047,642615.0
2019-03-29 12:50:00,47.3,47.33,47.21,47.28,261333.0,37.8047,37.8287,37.7328,37.7888,261333.0
2019-03-29 13:00:00,47.29,47.4,47.26,47.3,342870.0,37.7968,37.8847,37.7728,37.8047,342870.0
2019-03-29 13:10:00,47.3,47.31,47.15,47.18,319285.0,37.8047,37.8127,37.6849,37.7088,319285.0
2019-03-29 13:20:00,47.19,47.25,47.1,47.23,430656.0,37.7168,37.7648,37.6449,37.7488,430656.0
2019-03-29 13:30:00,47.23,47.33,47.21,47.29,496729.0,37.7488,37.8287,37.7328,37.7968,496729.0
2019-03-29 13:40:00,47.3,47.36,47.24,47.34,581670.0,37.8047,37.8527,37.7568,37.8367,581670.0
2019-03-29 13:50:00,47.33,47.48,47.18,47.19,663559.0,37.8287,37.9486,37.7088,37.7168,663559.0
2019-03-29 14:00:00,47.19,47.27,47.15,47.22,549242.0,37.7168,37.7808,37.6849,37.7408,549242.0
2019-03-29 14:10:00,47.22,47.28,47.16,47.23,371075.0,37.7408,37.7888,37.6928,37.7488,371075.0
2019-03-29 14:20:00,47.23,47.28,47.16,47.21,413654.0,37.7488,37.7888,37.6928,37.7328,413654.0
2019-03-29 14:30:00,47.2,47.39,47.19,47.39,278008.0,37.7248,37.8767,37.7168,37.8767,278008.0
2019-03-29 14:40:00,47.39,47.41,47.26,47.41,338345.0,37.8767,37.8927,37.7728,37.8927,338345.0
2019-03-29 14:50:00,47.41,47.54,47.38,47.51,658952.0,37.8927,37.9966,37.8687,37.9726,658952.0
2019-03-29 15:00:00,47.51,47.66,47.46,47.53,638890.0,37.9726,38.0925,37.9326,37.9886,638890.0
2019-03-29 15:10:00,47.52,47.6,47.48,47.53,465558.0,37.9806,38.0445,37.9486,37.9886,465558.0
2019-03-29 15:20:00,47.54,47.54,47.38,47.51,465339.0,37.9966,37.9966,37.8687,37.9726,465339.0
2019-03-29 15:30:00,47.51,47.6,47.44,47.59,594693.0,37.9726,38.0445,37.9166,38.0365,594693.0
2019-03-29 15:40:00,47.59,47.69,47.57,47.59,788179.0,38.0365,38.1165,38.0205,38.0365,788179.0
2019-03-29 15:50:00,47.6,47.73,47.59,47.71,2053902.0,38.0445,38.1484,38.0365,38.1324,2053902.0
2019-04-01 09:30:00,48.05,48.1,47.5,47.74,1069302.0,38.4042,38.4441,37.9646,38.1564,1069302.0
2019-04-01 09:40:00,47.74,47.93,47.69,47.7,542860.0,38.1564,38.3083,38.1165,38.1244,542860.0
2019-04-01 09:50:00,47.7,47.77,47.38,47.44,673217.0,38.1244,38.1804,37.8687,37.9166,673217.0
2019-04-01 10:00:00,47.44,47.61,47.43,47.48,614908.0,37.9166,38.0525,37.9086,37.9486,614908.0
2019-04-01 10:10:00,47.48,47.57,47.45,47.48,271833.0,37.9486,38.0205,37.9246,37.9486,271833.0
2019-04-01 10:20:00,47.48,47.58,47.47,47.51,615137.0,37.9486,38.0285,37.9406,37.9726,615137.0
2019-04-01 10:30:00,47.51,47.59,47.49,47.54,560413.0,37.9726,38.0365,37.9566,37.9966,560413.0
2019-04-01 10:40:00,47.54,47.59,47.42,47.54,418133.0,37.9966,38.0365,37.9007,37.9966,418133.0
2019-04-01 10:50:00,47.54,47.55,47.4,47.42,327960.0,37.9966,38.0046,37.8847,37.9007,327960.0
2019-04-01 11:00:00,47.42,47.43,47.32,47.33,312784.0,37.9007,37.9086,37.8207,37.8287,312784.0
2019-04-01 11:10:00,47.34,47.36,47.25,47.28,382310.0,37.8367,37.8527,37.7648,37.7888,382310.0
2019-04-01 11:20:00,47.29,47.31,47.1,47.11,524215.0,37.7968,37.8127,37.6449,37.6529,524215.0
2019-04-01 11:30:00,47.1,47.11,46.88,46.89,954360.0,37.6449,37.6529,37.4691,37.4771,954360.0
2019-04-01 11:40:00,46.88,46.96,46.75,46.81,840444.0,37.4691,37.533,37.3652,37.4131,840444.0
2019-04-01 11:50:00,46.8,46.97,46.77,46.95,911091.0,37.4051,37.541,37.3811,37.525,911091.0
2019-04-01 12:00:00,46.95,47.24,46.92,47.22,836646.0,37.525,37.7568,37.501,37.7408,836646.0
2019-04-01 12:10:00,47.22,47.27,47.18,47.19,358784.0,37.7408,37.7808,37.7088,37.7168,358784.0
2019-04-01 12:20:00,47.18,47.26,47.15,47.23,279863.0,37.7088,37.7728,37.6849,37.7488,279863.0
2019-04-01 12:30:00,47.22,47.29,47.18,47.21,191275.0,37.7408,37.7968,37.7088,37.7328,191275.0
2019-04-01 12:40:00,47.22,47.25,47.2,47.22,185469.0,37.7408,37.7648,37.7248,37.7408,185469.0
2019-04-01 12:50:00,47.23,47.28,47.15,47.17,228499.0,37.7488,37.7888,37.6849,37.7008,228499.0
2019-04-01 13:00:00,47.17,47.19,47.0,47.02,346628.0,37.7008,37.7168,37.565,37.581,346628.0
2019-04-01 13:10:00,47.02,47.03,46.9,46.93,415321.0,37.581,37.5889,37.485,37.509,415321.0
2019-04-01 13:20:00,46.93,47.03,46.91,47.01,315672.0,37.509,37.5889,37.493,37.573,315672.0
2019-04-01 13:30:00,47.02,47.03,46.98,47.02,220329.0,37.581,37.5889,37.549,37.581,220329.0
2019-04-01 13:40:00,47.01,47.03,46.93,46.95,238515.0,37.573,37.5889,37.509,37.525,238515.0
2019-04-01 13:50:00,46.95,47.09,46.92,47.09,493430.0,37.525,37.6369,37.501,37.6369,493430.0
2019-04-01 14:00:00,47.09,47.24,47.07,47.23,359693.0,37.6369,37.7568,37.6209,37.7488,359693.0
2019-04-01 14:10:00,47.23,47.23,47.07,47.14,223455.0,37.7488,37.7488,37.6209,37.6769,223455.0
2019-04-01 14:20:00,47.14,47.25,47.12,47.19,238556.0,37.6769,37.7648,37.6609,37.7168,238556.0
2019-04-01 14:30:00,47.19,47.23,47.18,47.22,207989.0,37.7168,37.7488,37.7088,37.7408,207989.0
2019-04-01 14:40:00,47.22,47.24,47.17,47.2,161490.0,37.7408,37.7568,37.7008,37.7248,161490.0
2019-04-01 14:50:00,47.2,47.22,47.16,47.16,179226.0,37.7248,37.7408,37.6928,37.6928,179226.0
2019-04-01 15:00:00,47.17,47.21,47.12,47.18,260742.0,37.7008,37.7328,37.6609,37.7088,260742.0
2019-04-01 15:10:00,47.18,47.2,47.15,47.19,280666.0,37.7088,37.7248,37.6849,37.7168,280666.0
2019-04-01 15:20:00,47.19,47.21,47.15,47.19,206619.0,37.7168,37.7328,37.6849,37.7168,206619.0
2019-04-01 15:30:00,47.2,47.24,47.17,47.2,402521.0,37.7248,37.7568,37.7008,37.7248,402521.0
2019-04-01 15:40:00,47.2,47.21,47.11,47.13,491277.0,37.7248,37.7328,37.6529,37.6689,491277.0
2019-04-01 15:50:00,47.13,47.17,47.08,47.09,1281662.0,37.6689,37.7008,37.6289,37.6369,1281662.0
2019-04-02 09:30:00,47.12,47.17,46.95,47.13,682973.0,37.6609,37.7008,37.525,37.6689,682973.0
2019-04-02 09:40:00,47.12,47.14,47.02,47.08,556863.0,37.6609,37.6769,37.581,37.6289,556863.0
2019-04-02 09:50:00,47.08,47.22,47.05,47.2,417130.0,37.6289,37.7408,37.6049,37.7248,417130.0
2019-04-02 10:00:00,47.2,47.44,47.16,47.35,421422.0,37.7248,37.9166,37.6928,37.8447,421422.0
2019-04-02 10:10:00,47.34,47.35,47.21,47.28,264160.0,37.8367,37.8447,37.7328,37.7888,264160.0
2019-04-02 10:20:00,47.27,47.29,47.16,47.19,392725.0,37.7808,37.7968,37.6928,37.7168,392725.0
2019-04-02 10:30:00,47.19,47.19,47.04,47.04,338787.0,37.7168,37.7168,37.5969,37.5969,338787.0
2019-04-02 10:40:00,47.04,47.05,46.96,46.97,319494.0,37.5969,37.6049,37.533,37.541,319494.0
2019-04-02 10:50:00,46.97,47.05,46.95,47.04,275336.0,37.541,37.6049,37.525,37.5969,275336.0
2019-04-02 11:00:00,47.03,47.08,47.0,47.02,162393.0,37.5889,37.6289,37.565,37.581,162393.0
2019-04-02 11:10:00,47.02,47.07,46.98,47.05,183255.0,37.581,37.6209,37.549,37.6049,183255.0
2019-04-02 11:20:00,47.04,47.11,47.03,47.07,270095.0,37.5969,37.6529,37.5889,37.6209,270095.0
2019-04-02 11:30:00,47.06,47.2,47.06,47.18,303756.0,37.6129,37.7248,37.6129,37.7088,303756.0
2019-04-02 11:40:00,47.18,47.25,47.17,47.22,236565.0,37.7088,37.7648,37.7008,37.7408,236565.0
2019-04-02 11:50:00,47.22,47.27,47.18,47.25,293842.0,37.7408,37.7808,37.7088,37.7648,293842.0
2019-04-02 12:00:00,47.26,47.29,47.22,47.28,199420.0,37.7728,37.7968,37.7408,37.7888,199420.0
2019-04-02 12:10:00,47.28,47.3,47.18,47.19,190155.0,37.7888,37.8047,37.7088,37.7168,190155.0
2019-04-02 12:20:00,47.2,47.21,47.1,47.12,183035.0,37.7248,37.7328,37.6449,37.6609,183035.0
2019-04-02 12:30:00,47.12,47.18,47.11,47.16,174702.0,37.6609,37.7088,37.6529,37.6928,174702.0
2019-04-02 12:40:00,47.17,47.17,47.13,47.15,104905.0,37.7008,37.7008,37.6689,37.6849,104905.0
2019-04-02 12:50:00,47.14,47.15,47.03,47.03,161516.0,37.6769,37.6849,37.5889,37.5889,161516.0
2019-04-02 13:00:00,47.03,47.04,46.96,47.01,337156.0,37.5889,37.5969,37.533,37.573,337156.0
2019-04-02 13:10:00,47.02,47.06,46.96,46.98,188420.0,37.581,37.6129,37.533,37.549,188420.0
2019-04-02 13:20:00,46.98,47.07,46.97,47.05,187299.0,37.549,37.6209,37.541,37.6049,187299.0
2019-04-02 13:30:00,47.05,47.05,46.99,47.0,139111.0,37.6049,37.6049,37.557,37.565,139111.0
2019-04-02 13:40:00,47.0,47.0,46.91,46.93,171974.0,37.565,37.565,37.493,37.509,171974.0
2019-04-02 13:50:00,46.93,46.96,46.89,46.9,185917.0,37.509,37.533,37.4771,37.485,185917.0
2019-04-02 14:00:00,46.9,46.93,46.85,46.9,208117.0,37.485,37.509,37.4451,37.485,208117.0
2019-04-02 14:10:00,46.89,46.92,46.86,46.91,116538.0,37.4771,37.501,37.4531,37.493,116538.0
2019-04-02 14:20:00,46.91,46.97,46.9,46.95,259182.0,37.493,37.541,37.485,37.525,259182.0
2019-04-02 14:30:00,46.95,47.02,46.93,46.97,197525.0,37.525,37.581,37.509,37.541,197525.0
2019-04-02 14:40:00,46.97,46.99,46.95,46.97,191321.0,37.541,37.557,37.525,37.541,191321.0
2019-04-02 14:50:00,46.97,46.98,46.91,46.93,203367.0,37.541,37.549,37.493,37.509,203367.0
2019-04-02 15:00:00,46.93,46.94,46.88,46.91,161662.0,37.509,37.517,37.4691,37.493,161662.0
2019-04-02 15:10:00,46.91,46.94,46.89,46.92,164612.0,37.493,37.517,37.4771,37.501,164612.0
2019-04-02 15:20:00,46.93,46.94,46.85,46.86,234875.0,37.509,37.517,37.4451,37.4531,234875.0
2019-04-02 15:30:00,46.86,46.86,46.8,46.8,375215.0,37.4531,37.4531,37.4051,37.4051,375215.0
2019-04-02 15:40:00,46.8,46.82,46.78,46.78,439302.0,37.4051,37.4211,37.3891,37.3891,439302.0
2019-04-02 15:50:00,46.78,46.81,46.69,46.7,1257028.0,37.3891,37.4131,37.3172,37.3252,1257028.0
2019-04-03 09:30:00,47.08,47.47,47.01,47.05,921799.0,37.6289,37.9406,37.573,37.6049,921799.0
2019-04-03 09:40:00,47.05,47.11,46.88,46.95,502189.0,37.6049,37.6529,37.4691,37.525,502189.0
2019-04-03 09:50:00,46.95,46.95,46.62,46.67,670276.0,37.525,37.525,37.2613,37.3012,670276.0
2019-04-03 10:00:00,46.67,46.75,46.61,46.7,385048.0,37.3012,37.3652,37.2533,37.3252,385048.0
2019-04-03 10:10:00,46.7,46.8,46.64,46.7,615324.0,37.3252,37.4051,37.2772,37.3252,615324.0
2019-04-03 10:20:00,46.7,46.76,46.69,46.76,303869.0,37.3252,37.3731,37.3172,37.3731,303869.0
2019-04-03 10:30:00,46.76,46.86,46.74,46.78,305792.0,37.3731,37.4531,37.3572,37.3891,305792.0
2019-04-03 10:40:00,46.78,46.83,46.73,46.8,328138.0,37.3891,37.4291,37.3492,37.4051,328138.0
2019-04-03 10:50:00,46.8,46.83,46.63,46.65,332048.0,37.4051,37.4291,37.2692,37.2852,332048.0
2019-04-03 11:00:00,46.66,46.82,46.65,46.76,346399.0,37.2932,37.4211,37.2852,37.3731,346399.0
2019-04-03 11:10:00,46.76,46.81,46.74,46.75,202965.0,37.3731,37.4131,37.3572,37.3652,202965.0
2019-04-03 11:20:00,46.75,46.78,46.7,46.72,268197.0,37.3652,37.3891,37.3252,37.3412,268197.0
2019-04-03 11:30:00,46.72,46.73,46.65,46.72,283235.0,37.3412,37.3492,37.2852,37.3412,283235.0
2019-04-03 11:40:00,46.72,46.72,46.65,46.68,297566.0,37.3412,37.3412,37.2852,37.3092,297566.0
2019-04-03 11:50:00,46.68,46.71,46.65,46.66,242889.0,37.3092,37.3332,37.2852,37.2932,242889.0
2019-04-03 12:00:00,46.67,46.68,46.59,46.62,473380.0,37.3012,37.3092,37.2373,37.2613,473380.0
2019-04-03 12:10:00,46.62,46.62,46.56,46.56,160616.0,37.2613,37.2613,37.2133,37.2133,160616.0
2019-04-03 12:20:00,46.57,46.62,46.53,46.57,300823.0,37.2213,37.2613,37.1893,37.2213,300823.0
2019-04-03 12:30:00,46.57,46.61,46.55,46.57,217928.0,37.2213,37.2533,37.2053,37.2213,217928.0
2019-04-03 12:40:00,46.57,46.63,46.54,46.61,184520.0,37.2213,37.2692,37.1973,37.2533,184520.0
2019-04-03 12:50:00,46.61,46.62,46.58,46.61,189032.0,37.2533,37.2613,37.2293,37.2533,189032.0
2019-04-03 13:00:00,46.61,46.66,46.56,46.64,199383.0,37.2533,37.2932,37.2133,37.2772,199383.0
2019-04-03 13:10:00,46.65,46.65,46.53,46.59,286468.0,37.2852,37.2852,37.1893,37.2373,286468.0
2019-04-03 13:20:00,46.58,46.68,46.54,46.54,360974.0,37.2293,37.3092,37.1973,37.1973,360974.0
2019-04-03 13:30:00,46.55,46.59,46.51,46.57,238418.0,37.2053,37.2373,37.1733,37.2213,238418.0
2019-04-03 13:40:00,46.57,46.57,46.5,46.51,294606.0,37.2213,37.2213,37.1653,37.1733,294606.0
2019-04-03 13:50:00,46.51,46.51,46.36,46.4,463047.0,37.1733,37.1733,37.0534,37.0854,463047.0
2019-04-03 14:00:00,46.4,46.45,46.34,46.44,348400.0,37.0854,37.1254,37.0375,37.1174,348400.0
2019-04-03 14:10:00,46.44,46.45,46.41,46.43,272658.0,37.1174,37.1254,37.0934,37.1094,272658.0
2019-04-03 14:20:00,46.43,46.53,46.42,46.53,232935.0,37.1094,37.1893,37.1014,37.1893,232935.0
2019-04-03 14:30:00,46.53,46.53,46.44,46.48,306215.0,37.1893,37.1893,37.1174,37.1494,306215.0
2019-04-03 14:40:00,46.49,46.49,46.41,46.46,377029.0,37.1573,37.1573,37.0934,37.1334,377029.0
2019-04-03 14:50:00,46.46,46.54,46.45,46.54,254071.0,37.1334,37.1973,37.1254,37.1973,254071.0
2019-04-03 15:00:00,46.54,46.54,46.47,46.48,277372.0,37.1973,37.1973,37.1414,37.1494,277372.0
2019-04-03 15:10:00,46.48,46.49,46.41,46.42,443207.0,37.1494,37.1573,37.0934,37.1014,443207.0
2019-04-03 15:20:00,46.41,46.58,46.38,46.57,478442.0,37.0934,37.2293,37.0694,37.2213,478442.0
2019-04-03 15:30:00,46.56,46.72,46.53,46.71,783785.0,37.2133,37.3412,37.1893,37.3332,783785.0
2019-04-03 15:40:00,46.71,46.78,46.7,46.76,636508.0,37.3332,37.3891,37.3252,37.3731,636508.0
2019-04-03 15:50:00,46.77,46.9,46.72,46.87,1914879.0,37.3811,37.485,37.3412,37.4611,1914879.0
2019-04-04 09:30:00,46.64,46.67,46.48,46.52,732876.0,37.6047,37.6289,37.4757,37.508,732876.0
2019-04-04 09:40:00,46.53,46.58,46.36,46.4,428271.0,37.516,37.5563,37.379,37.4112,428271.0
2019-04-04 09:50:00,46.4,46.49,46.38,46.43,475475.0,37.4112,37.4838,37.3951,37.4354,475475.0
2019-04-04 10:00:00,46.43,46.45,46.33,46.37,384035.0,37.4354,37.4515,37.3548,37.387,384035.0
2019-04-04 10:10:00,46.37,46.45,46.31,46.39,303156.0,37.387,37.4515,37.3386,37.4032,303156.0
2019-04-04 10:20:00,46.4,46.46,46.36,46.37,245584.0,37.4112,37.4596,37.379,37.387,245584.0
2019-04-04 10:30:00,46.37,46.42,46.17,46.19,400861.0,37.387,37.4273,37.2258,37.2419,400861.0
2019-04-04 10:40:00,46.2,46.39,46.2,46.39,218071.0,37.25,37.4032,37.25,37.4032,218071.0
2019-04-04 10:50:00,46.38,46.43,46.35,46.39,226057.0,37.3951,37.4354,37.3709,37.4032,226057.0
2019-04-04 11:00:00,46.39,46.43,46.35,46.4,259982.0,37.4032,37.4354,37.3709,37.4112,259982.0
2019-04-04 11:10:00,46.4,46.45,46.3,46.3,234917.0,37.4112,37.4515,37.3306,37.3306,234917.0
2019-04-04 11:20:00,46.3,46.37,46.25,46.35,316468.0,37.3306,37.387,37.2903,37.3709,316468.0
2019-04-04 11:30:00,46.34,46.37,46.28,46.36,258724.0,37.3628,37.387,37.3145,37.379,258724.0
2019-04-04 11:40:00,46.36,46.36,46.25,46.26,229329.0,37.379,37.379,37.2903,37.2983,229329.0
2019-04-04 11:50:00,46.26,46.28,46.19,46.22,322325.0,37.2983,37.3145,37.2419,37.2661,322325.0
2019-04-04 12:00:00,46.21,46.25,46.18,46.23,270971.0,37.258,37.2903,37.2338,37.2741,270971.0
2019-04-04 12:10:00,46.23,46.26,46.18,46.23,387235.0,37.2741,37.2983,37.2338,37.2741,387235.0
2019-04-04 12:20:00,46.23,46.33,46.23,46.3,361788.0,37.2741,37.3548,37.2741,37.3306,361788.0
2019-04-04 12:30:00,46.3,46.36,46.28,46.34,437311.0,37.3306,37.379,37.3145,37.3628,437311.0
2019-04-04 12:40:00,46.35,46.37,46.29,46.32,393459.0,37.3709,37.387,37.3225,37.3467,393459.0
2019-04-04 12:50:00,46.32,46.44,46.32,46.44,318475.0,37.3467,37.4435,37.3467,37.4435,318475.0
2019-04-04 13:00:00,46.44,46.51,46.42,46.51,374205.0,37.4435,37.4999,37.4273,37.4999,374205.0
2019-04-04 13:10:00,46.5,46.51,46.46,46.49,250226.0,37.4918,37.4999,37.4596,37.4838,250226.0
2019-04-04 13:20:00,46.49,46.5,46.44,46.48,171755.0,37.4838,37.4918,37.4435,37.4757,171755.0
2019-04-04 13:30:00,46.47,46.53,46.46,46.5,237327.0,37.4677,37.516,37.4596,37.4918,237327.0
2019-04-04 13:40:00,46.5,46.51,46.41,46.45,161376.0,37.4918,37.4999,37.4193,37.4515,161376.0
2019-04-04 13:50:00,46.45,46.5,46.43,46.45,187347.0,37.4515,37.4918,37.4354,37.4515,187347.0
2019-04-04 14:00:00,46.44,46.5,46.38,46.47,315645.0,37.4435,37.4918,37.3951,37.4677,315645.0
2019-04-04 14:10:00,46.47,46.55,46.46,46.53,265972.0,37.4677,37.5322,37.4596,37.516,265972.0
2019-04-04 14:20:00,46.53,46.57,46.51,46.53,240542.0,37.516,37.5483,37.4999,37.516,240542.0
2019-04-04 14:30:00,46.53,46.58,46.49,46.55,207701.0,37.516,37.5563,37.4838,37.5322,207701.0
2019-04-04 14:40:00,46.56,46.62,46.54,46.61,241737.0,37.5402,37.5886,37.5241,37.5805,241737.0
2019-04-04 14:50:00,46.61,46.64,46.6,46.62,224443.0,37.5805,37.6047,37.5725,37.5886,224443.0
2019-04-04 15:00:00,46.63,46.63,46.54,46.58,344871.0,37.5967,37.5967,37.5241,37.5563,344871.0
2019-04-04 15:10:00,46.58,46.73,46.58,46.7,355944.0,37.5563,37.6773,37.5563,37.6531,355944.0
2019-04-04 15:20:00,46.7,46.71,46.65,46.7,390800.0,37.6531,37.6612,37.6128,37.6531,390800.0
2019-04-04 15:30:00,46.7,46.74,46.65,46.7,433952.0,37.6531,37.6853,37.6128,37.6531,433952.0
2019-04-04 15:40:00,46.69,46.7,46.59,46.62,550078.0,37.645,37.6531,37.5644,37.5886,550078.0
2019-04-04 15:50:00,46.62,46.72,46.6,46.68,1250036.0,37.5886,37.6692,37.5725,37.637,1250036.0
2019-04-05 09:30:00,46.88,46.88,46.51,46.85,584406.0,37.7982,37.7982,37.4999,37.774,584406.0
2019-04-05 09:40:00,46.84,46.97,46.76,46.86,454320.0,37.766,37.8708,37.7015,37.7821,454320.0
2019-04-05 09:50:00,46.86,46.96,46.82,46.89,387465.0,37.7821,37.8627,37.7498,37.8063,387465.0
2019-04-05 10:00:00,46.9,46.9,46.83,46.84,293143.0,37.8144,37.8144,37.7579,37.766,293143.0
2019-04-05 10:10:00,46.84,46.92,46.83,46.84,507908.0,37.766,37.8305,37.7579,37.766,507908.0
2019-04-05 10:20:00,46.84,46.89,46.83,46.87,265974.0,37.766,37.8063,37.7579,37.7902,265974.0
2019-04-05 10:30:00,46.87,46.97,46.87,46.96,443589.0,37.7902,37.8708,37.7902,37.8627,443589.0
2019-04-05 10:40:00,46.96,47.1,46.95,47.0,478937.0,37.8627,37.9756,37.8547,37.895,478937.0
2019-04-05 10:50:00,46.99,47.02,46.83,46.86,319150.0,37.8869,37.9111,37.7579,37.7821,319150.0
2019-04-05 11:00:00,46.86,46.92,46.83,46.88,225386.0,37.7821,37.8305,37.7579,37.7982,225386.0
2019-04-05 11:10:00,46.88,46.94,46.87,46.9,305504.0,37.7982,37.8466,37.7902,37.8144,305504.0
2019-04-05 11:20:00,46.9,46.96,46.85,46.86,273596.0,37.8144,37.8627,37.774,37.7821,273596.0
2019-04-05 11:30:00,46.87,46.91,46.84,46.85,173066.0,37.7902,37.8224,37.766,37.774,173066.0
2019-04-05 11:40:00,46.86,46.91,46.84,46.9,221747.0,37.7821,37.8224,37.766,37.8144,221747.0
2019-04-05 11:50:00,46.89,46.91,46.83,46.83,297504.0,37.8063,37.8224,37.7579,37.7579,297504.0
2019-04-05 12:00:00,46.83,46.85,46.78,46.83,257026.0,37.7579,37.774,37.7176,37.7579,257026.0
2019-04-05 12:10:00,46.84,46.9,46.82,46.84,273842.0,37.766,37.8144,37.7498,37.766,273842.0
2019-04-05 12:20:00,46.84,46.85,46.8,46.84,253203.0,37.766,37.774,37.7337,37.766,253203.0
2019-04-05 12:30:00,46.84,46.87,46.82,46.85,143431.0,37.766,37.7902,37.7498,37.774,143431.0
2019-04-05 12:40:00,46.85,46.91,46.83,46.89,170319.0,37.774,37.8224,37.7579,37.8063,170319.0
2019-04-05 12:50:00,46.9,46.9,46.87,46.89,206875.0,37.8144,37.8144,37.7902,37.8063,206875.0
2019-04-05 13:00:00,46.89,46.89,46.85,46.88,111858.0,37.8063,37.8063,37.774,37.7982,111858.0
2019-04-05 13:10:00,46.87,46.9,46.85,46.85,252676.0,37.7902,37.8144,37.774,37.774,252676.0
2019-04-05 13:20:00,46.85,46.85,46.78,46.8,243498.0,37.774,37.774,37.7176,37.7337,243498.0
2019-04-05 13:30:00,46.8,46.8,46.72,46.74,183823.0,37.7337,37.7337,37.6692,37.6853,183823.0
2019-04-05 13:40:00,46.73,46.75,46.72,46.73,110469.0,37.6773,37.6934,37.6692,37.6773,110469.0
2019-04-05 13:50:00,46.72,46.8,46.72,46.79,209491.0,37.6692,37.7337,37.6692,37.7257,209491.0
2019-04-05 14:00:00,46.79,46.8,46.77,46.78,100495.0,37.7257,37.7337,37.7095,37.7176,100495.0
2019-04-05 14:10:00,46.78,46.8,46.74,46.78,161114.0,37.7176,37.7337,37.6853,37.7176,161114.0
2019-04-05 14:20:00,46.78,46.81,46.77,46.78,120782.0,37.7176,37.7418,37.7095,37.7176,120782.0
2019-04-05 14:30:00,46.77,46.84,46.76,46.84,179547.0,37.7095,37.766,37.7015,37.766,179547.0
2019-04-05 14:40:00,46.84,46.85,46.77,46.78,153747.0,37.766,37.774,37.7095,37.7176,153747.0
2019-04-05 14:50:00,46.78,46.83,46.75,46.81,140609.0,37.7176,37.7579,37.6934,37.7418,140609.0
2019-04-05 15:00:00,46.8,46.81,46.73,46.75,214273.0,37.7337,37.7418,37.6773,37.6934,214273.0
2019-04-05 15:10:00,46.75,46.8,46.73,46.8,179499.0,37.6934,37.7337,37.6773,37.7337,179499.0
2019-04-05 15:20:00,46.79,46.85,46.79,46.83,360423.0,37.7257,37.774,37.7257,37.7579,360423.0
2019-04-05 15:30:00,46.83,46.84,46.76,46.79,388019.0,37.7579,37.766,37.7015,37.7257,388019.0
2019-04-05 15:40:00,46.78,46.8,46.7,46.71,492268.0,37.7176,37.7337,37.6531,37.6612,492268.0
2019-04-05 15:50:00,46.71,46.73,46.6,46.65,1877747.0,37.6612,37.6773,37.5725,37.6128,1877747.0
2019-04-08 09:30:00,46.7,46.81,46.57,46.7,620538.0,37.6531,37.7418,37.5483,37.6531,620538.0
2019-04-08 09:40:00,46.7,46.84,46.66,46.81,563054.0,37.6531,37.766,37.6208,37.7418,563054.0
2019-04-08 09:50:00,46.8,46.89,46.72,46.73,661404.0,37.7337,37.8063,37.6692,37.6773,661404.0
2019-04-08 10:00:00,46.73,46.79,46.68,46.75,332086.0,37.6773,37.7257,37.637,37.6934,332086.0
2019-04-08 10:10:00,46.75,46.81,46.71,46.79,455573.0,37.6934,37.7418,37.6612,37.7257,455573.0
2019-04-08 10:20:00,46.79,46.81,46.66,46.66,460732.0,37.7257,37.7418,37.6208,37.6208,460732.0
2019-04-08 10:30:00,46.66,46.67,46.53,46.64,289573.0,37.6208,37.6289,37.516,37.6047,289573.0
2019-04-08 10:40:00,46.65,46.69,46.61,46.66,201378.0,37.6128,37.645,37.5805,37.6208,201378.0
2019-04-08 10:50:00,46.65,46.71,46.64,46.69,257698.0,37.6128,37.6612,37.6047,37.645,257698.0
2019-04-08 11:00:00,46.69,46.72,46.64,46.68,212981.0,37.645,37.6692,37.6047,37.637,212981.0
2019-04-08 11:10:00,46.68,46.69,46.6,46.64,191761.0,37.637,37.645,37.5725,37.6047,191761.0
2019-04-08 11:20:00,46.65,46.65,46.56,46.62,289404.0,37.6128,37.6128,37.5402,37.5886,289404.0
2019-04-08 11:30:00,46.62,46.71,46.62,46.7,166016.0,37.5886,37.6612,37.5886,37.6531,166016.0
2019-04-08 11:40:00,46.7,46.75,46.67,46.75,238260.0,37.6531,37.6934,37.6289,37.6934,238260.0
2019-04-08 11:50:00,46.75,46.75,46.69,46.7,257860.0,37.6934,37.6934,37.645,37.6531,257860.0
2019-04-08 12:00:00,46.7,46.71,46.65,46.7,198513.0,37.6531,37.6612,37.6128,37.6531,198513.0
2019-04-08 12:10:00,46.7,46.74,46.68,46.72,251285.0,37.6531,37.6853,37.637,37.6692,251285.0
2019-04-08 12:20:00,46.72,46.76,46.68,46.73,213986.0,37.6692,37.7015,37.637,37.6773,213986.0
2019-04-08 12:30:00,46.73,46.85,46.7,46.84,324937.0,37.6773,37.774,37.6531,37.766,324937.0
2019-04-08 12:40:00,46.85,46.85,46.77,46.81,302558.0,37.774,37.774,37.7095,37.7418,302558.0
2019-04-08 12:50:00,46.81,46.86,46.8,46.82,180634.0,37.7418,37.7821,37.7337,37.7498,180634.0
2019-04-08 13:00:00,46.83,46.84,46.73,46.73,382945.0,37.7579,37.766,37.6773,37.6773,382945.0
2019-04-08 13:10:00,46.73,46.74,46.63,46.7,280749.0,37.6773,37.6853,37.5967,37.6531,280749.0
2019-04-08 13:20:00,46.7,46.74,46.64,46.66,213956.0,37.6531,37.6853,37.6047,37.6208,213956.0
2019-04-08 13:30:00,46.66,46.69,46.62,46.65,247507.0,37.6208,37.645,37.5886,37.6128,247507.0
2019-04-08 13:40:00,46.66,46.72,46.61,46.72,248957.0,37.6208,37.6692,37.5805,37.6692,248957.0
2019-04-08 13:50:00,46.72,46.77,46.69,46.75,222679.0,37.6692,37.7095,37.645,37.6934,222679.0
2019-04-08 14:00:00,46.76,46.78,46.72,46.75,205139.0,37.7015,37.7176,37.6692,37.6934,205139.0
2019-04-08 14:10:00,46.75,46.76,46.73,46.73,168019.0,37.6934,37.7015,37.6773,37.6773,168019.0
2019-04-08 14:20:00,46.74,46.74,46.64,46.7,224484.0,37.6853,37.6853,37.6047,37.6531,224484.0
2019-04-08 14:30:00,46.7,46.72,46.69,46.71,116966.0,37.6531,37.6692,37.645,37.6612,116966.0
2019-04-08 14:40:00,46.71,46.74,46.7,46.71,128878.0,37.6612,37.6853,37.6531,37.6612,128878.0
2019-04-08 14:50:00,46.71,46.75,46.69,46.71,154712.0,37.6612,37.6934,37.645,37.6612,154712.0
2019-04-08 15:00:00,46.71,46.74,46.66,46.69,363770.0,37.6612,37.6853,37.6208,37.645,363770.0
2019-04-08 15:10:00,46.69,46.72,46.68,46.71,153474.0,37.645,37.6692,37.637,37.6612,153474.0
2019-04-08 15:20:00,46.72,46.77,46.71,46.76,190570.0,37.6692,37.7095,37.6612,37.7015,190570.0
2019-04-08 15:30:00,46.75,46.77,46.69,46.71,291101.0,37.6934,37.7095,37.645,37.6612,291101.0
2019-04-08 15:40:00,46.72,46.79,46.71,46.77,323018.0,37.6692,37.7257,37.6612,37.7095,323018.0
2019-04-08 15:50:00,46.78,46.84,46.73,46.75,1130417.0,37.7176,37.766,37.6773,37.6934,1130417.0
2019-04-09 09:30:00,46.6,46.67,46.37,46.63,845229.0,37.5725,37.6289,37.387,37.5967,845229.0
2019-04-09 09:40:00,46.62,46.63,46.44,46.44,303847.0,37.5886,37.5967,37.4435,37.4435,303847.0
2019-04-09 09:50:00,46.45,46.47,46.28,46.29,348822.0,37.4515,37.4677,37.3145,37.3225,348822.0
2019-04-09 10:00:00,46.28,46.29,46.14,46.25,394644.0,37.3145,37.3225,37.2016,37.2903,394644.0
2019-04-09 10:10:00,46.24,46.37,46.23,46.34,291926.0,37.2822,37.387,37.2741,37.3628,291926.0
2019-04-09 10:20:00,46.34,46.42,46.34,46.35,172443.0,37.3628,37.4273,37.3628,37.3709,172443.0
2019-04-09 10:30:00,46.34,46.38,46.3,46.33,154928.0,37.3628,37.3951,37.3306,37.3548,154928.0
2019-04-09 10:40:00,46.34,46.37,46.25,46.25,174526.0,37.3628,37.387,37.2903,37.2903,174526.0
2019-04-09 10:50:00,46.26,46.33,46.25,46.33,101263.0,37.2983,37.3548,37.2903,37.3548,101263.0
2019-04-09 11:00:00,46.33,46.37,46.31,46.35,118218.0,37.3548,37.387,37.3386,37.3709,118218.0
2019-04-09 11:10:00,46.35,46.38,46.32,46.32,183975.0,37.3709,37.3951,37.3467,37.3467,183975.0
2019-04-09 11:20:00,46.32,46.34,46.21,46.22,288851.0,37.3467,37.3628,37.258,37.2661,288851.0
2019-04-09 11:30:00,46.22,46.28,46.21,46.26,152002.0,37.2661,37.3145,37.258,37.2983,152002.0
2019-04-09 11:40:00,46.26,46.31,46.22,46.23,146877.0,37.2983,37.3386,37.2661,37.2741,146877.0
2019-04-09 11:50:00,46.23,46.24,46.2,46.22,130244.0,37.2741,37.2822,37.25,37.2661,130244.0
2019-04-09 12:00:00,46.22,46.24,46.17,46.24,263597.0,37.2661,37.2822,37.2258,37.2822,263597.0
2019-04-09 12:10:00,46.24,46.28,46.22,46.28,125755.0,37.2822,37.3145,37.2661,37.3145,125755.0
2019-04-09 12:20:00,46.28,46.28,46.2,46.22,152297.0,37.3145,37.3145,37.25,37.2661,152297.0
2019-04-09 12:30:00,46.22,46.23,46.16,46.17,174145.0,37.2661,37.2741,37.2177,37.2258,174145.0
2019-04-09 12:40:00,46.17,46.18,46.14,46.18,172818.0,37.2258,37.2338,37.2016,37.2338,172818.0
2019-04-09 12:50:00,46.17,46.21,46.12,46.12,189036.0,37.2258,37.258,37.1855,37.1855,189036.0
2019-04-09 13:00:00,46.13,46.14,46.07,46.13,222649.0,37.1935,37.2016,37.1451,37.1935,222649.0
2019-04-09 13:10:00,46.13,46.14,46.02,46.04,193994.0,37.1935,37.2016,37.1048,37.121,193994.0
2019-04-09 13:20:00,46.04,46.04,46.0,46.02,251996.0,37.121,37.121,37.0887,37.1048,251996.0
2019-04-09 13:30:00,46.01,46.04,45.96,46.03,301814.0,37.0968,37.121,37.0565,37.1129,301814.0
2019-04-09 13:40:00,46.02,46.03,45.95,45.96,232569.0,37.1048,37.1129,37.0484,37.0565,232569.0
2019-04-09 13:50:00,45.96,45.99,45.9,45.99,308554.0,37.0565,37.0806,37.0081,37.0806,308554.0
2019-04-09 14:00:00,45.99,46.05,45.97,46.01,251966.0,37.0806,37.129,37.0645,37.0968,251966.0
2019-04-09 14:10:00,46.01,46.01,45.92,45.92,243880.0,37.0968,37.0968,37.0242,37.0242,243880.0
2019-04-09 14:20:00,45.93,46.0,45.88,45.97,296260.0,37.0323,37.0887,36.992,37.0645,296260.0
2019-04-09 14:30:00,45.98,46.07,45.97,46.05,248297.0,37.0726,37.1451,37.0645,37.129,248297.0
2019-04-09 14:40:00,46.04,46.06,45.98,46.05,197004.0,37.121,37.1371,37.0726,37.129,197004.0
2019-04-09 14:50:00,46.05,46.08,46.03,46.05,200554.0,37.129,37.1532,37.1129,37.129,200554.0
2019-04-09 15:00:00,46.05,46.1,46.02,46.07,544529.0,37.129,37.1693,37.1048,37.1451,544529.0
2019-04-09 15:10:00,46.07,46.14,46.03,46.08,251012.0,37.1451,37.2016,37.1129,37.1532,251012.0
2019-04-09 15:20:00,46.08,46.09,45.99,46.01,284541.0,37.1532,37.1613,37.0806,37.0968,284541.0
2019-04-09 15:30:00,46.0,46.03,45.99,46.0,309978.0,37.0887,37.1129,37.0806,37.0887,309978.0
2019-04-09 15:40:00,46.0,46.0,45.92,45.96,542032.0,37.0887,37.0887,37.0242,37.0565,542032.0
2019-04-09 15:50:00,45.96,46.0,45.89,46.0,1407054.0,37.0565,37.0887,37.0,37.0887,1407054.0
2019-04-10 09:30:00,45.98,46.16,45.71,45.82,518654.0,37.0726,37.2177,36.8549,36.9436,518654.0
2019-04-10 09:40:00,45.8,46.09,45.79,46.06,828978.0,36.9274,37.1613,36.9194,37.1371,828978.0
2019-04-10 09:50:00,46.07,46.32,46.04,46.3,557301.0,37.1451,37.3467,37.121,37.3306,557301.0
2019-04-10 10:00:00,46.29,46.32,46.1,46.19,273896.0,37.3225,37.3467,37.1693,37.2419,273896.0
2019-04-10 10:10:00,46.19,46.19,46.11,46.16,224192.0,37.2419,37.2419,37.1774,37.2177,224192.0
2019-04-10 10:20:00,46.16,46.18,46.08,46.13,428961.0,37.2177,37.2338,37.1532,37.1935,428961.0
2019-04-10 10:30:00,46.12,46.23,46.12,46.2,276730.0,37.1855,37.2741,37.1855,37.25,276730.0
2019-04-10 10:40:00,46.2,46.26,46.15,46.2,146467.0,37.25,37.2983,37.2096,37.25,146467.0
2019-04-10 10:50:00,46.21,46.26,46.19,46.22,184390.0,37.258,37.2983,37.2419,37.2661,184390.0
2019-04-10 11:00:00,46.22,46.32,46.22,46.29,218278.0,37.2661,37.3467,37.2661,37.3225,218278.0
2019-04-10 11:10:00,46.29,46.3,46.14,46.16,371428.0,37.3225,37.3306,37.2016,37.2177,371428.0
2019-04-10 11:20:00,46.16,46.27,46.15,46.17,218531.0,37.2177,37.3064,37.2096,37.2258,218531.0
2019-04-10 11:30:00,46.17,46.23,46.07,46.18,314142.0,37.2258,37.2741,37.1451,37.2338,314142.0
2019-04-10 11:40:00,46.18,46.22,46.13,46.15,162945.0,37.2338,37.2661,37.1935,37.2096,162945.0
2019-04-10 11:50:00,46.16,46.17,46.14,46.17,295904.0,37.2177,37.2258,37.2016,37.2258,295904.0
2019-04-10 12:00:00,46.17,46.2,46.01,46.03,215892.0,37.2258,37.25,37.0968,37.1129,215892.0
2019-04-10 12:10:00,46.04,46.13,46.02,46.13,245591.0,37.121,37.1935,37.1048,37.1935,245591.0
2019-04-10 12:20:00,46.13,46.16,46.09,46.12,257520.0,37.1935,37.2177,37.1613,37.1855,257520.0
2019-04-10 12:30:00,46.12,46.16,46.12,46.14,209818.0,37.1855,37.2177,37.1855,37.2016,209818.0
2019-04-10 12:40:00,46.14,46.18,46.12,46.16,130217.0,37.2016,37.2338,37.1855,37.2177,130217.0
2019-04-10 12:50:00,46.16,46.21,46.15,46.16,86531.0,37.2177,37.258,37.2096,37.2177,86531.0
2019-04-10 13:00:00,46.15,46.2,46.13,46.15,180198.0,37.2096,37.25,37.1935,37.2096,180198.0
2019-04-10 13:10:00,46.16,46.16,46.11,46.15,96396.0,37.2177,37.2177,37.1774,37.2096,96396.0
2019-04-10 13:20:00,46.16,46.17,46.13,46.15,133587.0,37.2177,37.2258,37.1935,37.2096,133587.0
2019-04-10 13:30:00,46.15,46.17,46.12,46.13,132356.0,37.2096,37.2258,37.1855,37.1935,132356.0
2019-04-10 13:40:00,46.12,46.14,46.09,46.1,98796.0,37.1855,37.2016,37.1613,37.1693,98796.0
2019-04-10 13:50:00,46.1,46.13,46.08,46.08,142656.0,37.1693,37.1935,37.1532,37.1532,142656.0
2019-04-10 14:00:00,46.08,46.11,46.0,46.02,183933.0,37.1532,37.1774,37.0887,37.1048,183933.0
2019-04-10 14:10:00,46.02,46.13,45.96,46.07,514922.0,37.1048,37.1935,37.0565,37.1451,514922.0
2019-04-10 14:20:00,46.06,46.08,45.96,45.97,280989.0,37.1371,37.1532,37.0565,37.0645,280989.0
2019-04-10 14:30:00,45.97,45.97,45.86,45.92,314219.0,37.0645,37.0645,36.9758,37.0242,314219.0
2019-04-10 14:40:00,45.93,45.99,45.91,45.93,121583.0,37.0323,37.0806,37.0161,37.0323,121583.0
2019-04-10 14:50:00,45.93,45.99,45.92,45.98,127756.0,37.0323,37.0806,37.0242,37.0726,127756.0
2019-04-10 15:00:00,45.98,46.04,45.95,45.97,210356.0,37.0726,37.121,37.0484,37.0645,210356.0
2019-04-10 15:10:00,45.97,45.98,45.87,45.9,311333.0,37.0645,37.0726,36.9839,37.0081,311333.0
2019-04-10 15:20:00,45.9,45.95,45.88,45.91,214335.0,37.0081,37.0484,36.992,37.0161,214335.0
2019-04-10 15:30:00,45.91,45.95,45.9,45.92,201057.0,37.0161,37.0484,37.0081,37.0242,201057.0
2019-04-10 15:40:00,45.93,45.93,45.8,45.82,466756.0,37.0323,37.0323,36.9274,36.9436,466756.0
2019-04-10 15:50:00,45.82,45.9,45.76,45.89,893815.0,36.9436,37.0081,36.8952,37.0,893815.0
2019-04-11 09:30:00,46.11,46.33,45.94,46.07,698164.0,37.1774,37.3548,37.0403,37.1451,698164.0
2019-04-11 09:40:00,46.06,46.23,45.9,45.91,466790.0,37.1371,37.2741,37.0081,37.0161,466790.0
2019-04-11 09:50:00,45.92,45.95,45.55,45.6,723543.0,37.0242,37.0484,36.7259,36.7662,723543.0
2019-04-11 10:00:00,45.59,45.72,45.52,45.7,564420.0,36.7581,36.8629,36.7017,36.8468,564420.0
2019-04-11 10:10:00,45.7,45.73,45.5,45.54,820600.0,36.8468,36.871,36.6856,36.7178,820600.0
2019-04-11 10:20:00,45.54,45.63,45.43,45.62,648794.0,36.7178,36.7904,36.6291,36.7823,648794.0
2019-04-11 10:30:00,45.61,45.74,45.52,45.72,371700.0,36.7743,36.8791,36.7017,36.8629,371700.0
2019-04-11 10:40:00,45.73,45.85,45.71,45.73,451175.0,36.871,36.9678,36.8549,36.871,451175.0
2019-04-11 10:50:00,45.74,45.78,45.62,45.77,408709.0,36.8791,36.9113,36.7823,36.9033,408709.0
2019-04-11 11:00:00,45.77,45.81,45.69,45.75,437204.0,36.9033,36.9355,36.8388,36.8871,437204.0
2019-04-11 11:10:00,45.76,45.93,45.75,45.84,515758.0,36.8952,37.0323,36.8871,36.9597,515758.0
2019-04-11 11:20:00,45.83,45.93,45.74,45.91,296515.0,36.9516,37.0323,36.8791,37.0161,296515.0
2019-04-11 11:30:00,45.9,45.9,45.74,45.8,227236.0,37.0081,37.0081,36.8791,36.9274,227236.0
2019-04-11 11:40:00,45.8,45.8,45.65,45.7,263133.0,36.9274,36.9274,36.8065,36.8468,263133.0
2019-04-11 11:50:00,45.69,45.73,45.63,45.71,212387.0,36.8388,36.871,36.7904,36.8549,212387.0
2019-04-11 12:00:00,45.71,45.76,45.68,45.72,251425.0,36.8549,36.8952,36.8307,36.8629,251425.0
2019-04-11 12:10:00,45.72,45.75,45.64,45.72,212748.0,36.8629,36.8871,36.7984,36.8629,212748.0
2019-04-11 12:20:00,45.72,45.78,45.69,45.76,186598.0,36.8629,36.9113,36.8388,36.8952,186598.0
2019-04-11 12:30:00,45.77,45.91,45.74,45.9,227656.0,36.9033,37.0161,36.8791,37.0081,227656.0
2019-04-11 12:40:00,45.9,45.99,45.84,45.93,769247.0,37.0081,37.0806,36.9597,37.0323,769247.0
2019-04-11 12:50:00,45.93,45.96,45.84,45.86,185213.0,37.0323,37.0565,36.9597,36.9758,185213.0
2019-04-11 13:00:00,45.86,45.91,45.81,45.89,159358.0,36.9758,37.0161,36.9355,37.0,159358.0
2019-04-11 13:10:00,45.89,45.91,45.85,45.85,109728.0,37.0,37.0161,36.9678,36.9678,109728.0
2019-04-11 13:20:00,45.85,45.85,45.75,45.76,133613.0,36.9678,36.9678,36.8871,36.8952,133613.0
2019-04-11 13:30:00,45.77,45.77,45.72,45.75,157754.0,36.9033,36.9033,36.8629,36.8871,157754.0
2019-04-11 13:40:00,45.74,45.78,45.66,45.78,295578.0,36.8791,36.9113,36.8146,36.9113,295578.0
2019-04-11 13:50:00,45.78,45.85,45.74,45.8,196719.0,36.9113,36.9678,36.8791,36.9274,196719.0
2019-04-11 14:00:00,45.8,45.89,45.79,45.89,241558.0,36.9274,37.0,36.9194,37.0,241558.0
2019-04-11 14:10:00,45.89,45.94,45.85,45.89,184627.0,37.0,37.0403,36.9678,37.0,184627.0
2019-04-11 14:20:00,45.88,45.95,45.86,45.94,406300.0,36.992,37.0484,36.9758,37.0403,406300.0
2019-04-11 14:30:00,45.93,46.02,45.93,45.99,370837.0,37.0323,37.1048,37.0323,37.0806,370837.0
2019-04-11 14:40:00,45.99,46.0,45.94,45.94,233009.0,37.0806,37.0887,37.0403,37.0403,233009.0
2019-04-11 14:50:00,45.94,45.95,45.88,45.94,185936.0,37.0403,37.0484,36.992,37.0403,185936.0
2019-04-11 15:00:00,45.94,46.03,45.92,45.99,432564.0,37.0403,37.1129,37.0242,37.0806,432564.0
2019-04-11 15:10:00,45.99,46.03,45.96,45.97,262485.0,37.0806,37.1129,37.0565,37.0645,262485.0
2019-04-11 15:20:00,45.98,46.01,45.94,45.99,223779.0,37.0726,37.0968,37.0403,37.0806,223779.0
2019-04-11 15:30:00,45.99,46.07,45.97,46.01,316918.0,37.0806,37.1451,37.0645,37.0968,316918.0
2019-04-11 15:40:00,46.01,46.02,45.95,46.0,546656.0,37.0968,37.1048,37.0484,37.0887,546656.0
2019-04-11 15:50:00,46.0,46.1,45.96,46.07,1147662.0,37.0887,37.1693,37.0565,37.1451,1147662.0
2019-04-12 09:30:00,46.41,46.42,45.81,46.03,685587.0,37.4193,37.4273,36.9355,37.1129,685587.0
2019-04-12 09:40:00,46.03,46.29,45.96,46.14,829170.0,37.1129,37.3225,37.0565,37.2016,829170.0
2019-04-12 09:50:00,46.14,46.18,45.95,46.01,755780.0,37.2016,37.2338,37.0484,37.0968,755780.0
2019-04-12 10:00:00,46.0,46.11,45.87,46.11,552860.0,37.0887,37.1774,36.9839,37.1774,552860.0
2019-04-12 10:10:00,46.11,46.12,45.87,45.96,562242.0,37.1774,37.1855,36.9839,37.0565,562242.0
2019-04-12 10:20:00,45.97,46.2,45.86,45.87,1510975.0,37.0645,37.25,36.9758,36.9839,1510975.0
2019-04-12 10:30:00,45.88,46.27,45.87,46.26,1014992.0,36.992,37.3064,36.9839,37.2983,1014992.0
2019-04-12 10:40:00,46.26,46.34,46.05,46.13,1048915.0,37.2983,37.3628,37.129,37.1935,1048915.0
2019-04-12 10:50:00,46.12,46.14,45.95,46.0,518313.0,37.1855,37.2016,37.0484,37.0887,518313.0
2019-04-12 11:00:00,46.0,46.03,45.8,45.84,788657.0,37.0887,37.1129,36.9274,36.9597,788657.0
2019-04-12 11:10:00,45.84,45.84,45.68,45.8,463914.0,36.9597,36.9597,36.8307,36.9274,463914.0
2019-04-12 11:20:00,45.8,45.88,45.73,45.86,328493.0,36.9274,36.992,36.871,36.9758,328493.0
2019-04-12 11:30:00,45.87,45.9,45.78,45.82,276802.0,36.9839,37.0081,36.9113,36.9436,276802.0
2019-04-12 11:40:00,45.82,45.85,45.7,45.71,228359.0,36.9436,36.9678,36.8468,36.8549,228359.0
2019-04-12 11:50:00,45.71,45.73,45.65,45.71,423034.0,36.8549,36.871,36.8065,36.8549,423034.0
2019-04-12 12:00:00,45.7,45.72,45.61,45.68,305631.0,36.8468,36.8629,36.7743,36.8307,305631.0
2019-04-12 12:10:00,45.68,45.71,45.64,45.65,425979.0,36.8307,36.8549,36.7984,36.8065,425979.0
2019-04-12 12:20:00,45.64,45.65,45.43,45.46,542400.0,36.7984,36.8065,36.6291,36.6533,542400.0
2019-04-12 12:30:00,45.45,45.51,45.4,45.5,375780.0,36.6453,36.6936,36.6049,36.6856,375780.0
2019-04-12 12:40:00,45.51,45.56,45.45,45.47,289064.0,36.6936,36.7339,36.6453,36.6614,289064.0
2019-04-12 12:50:00,45.47,45.59,45.47,45.53,210749.0,36.6614,36.7581,36.6614,36.7098,210749.0
2019-04-12 13:00:00,45.53,45.56,45.5,45.54,201839.0,36.7098,36.7339,36.6856,36.7178,201839.0
2019-04-12 13:10:00,45.54,45.54,45.46,45.51,128996.0,36.7178,36.7178,36.6533,36.6936,128996.0
2019-04-12 13:20:00,45.51,45.59,45.5,45.59,181973.0,36.6936,36.7581,36.6856,36.7581,181973.0
2019-04-12 13:30:00,45.59,45.66,45.58,45.63,249659.0,36.7581,36.8146,36.7501,36.7904,249659.0
2019-04-12 13:40:00,45.63,45.65,45.53,45.56,194191.0,36.7904,36.8065,36.7098,36.7339,194191.0
2019-04-12 13:50:00,45.55,45.59,45.51,45.56,155195.0,36.7259,36.7581,36.6936,36.7339,155195.0
2019-04-12 14:00:00,45.57,45.63,45.55,45.62,291844.0,36.742,36.7904,36.7259,36.7823,291844.0
2019-04-12 14:10:00,45.63,45.64,45.57,45.59,214049.0,36.7904,36.7984,36.742,36.7581,214049.0
2019-04-12 14:20:00,45.58,45.65,45.56,45.62,156923.0,36.7501,36.8065,36.7339,36.7823,156923.0
2019-04-12 14:30:00,45.63,45.68,45.57,45.61,348569.0,36.7904,36.8307,36.742,36.7743,348569.0
2019-04-12 14:40:00,45.6,45.67,45.59,45.65,237652.0,36.7662,36.8226,36.7581,36.8065,237652.0
2019-04-12 14:50:00,45.64,45.66,45.6,45.62,142735.0,36.7984,36.8146,36.7662,36.7823,142735.0
2019-04-12 15:00:00,45.62,45.65,45.59,45.61,198208.0,36.7823,36.8065,36.7581,36.7743,198208.0
2019-04-12 15:10:00,45.61,45.67,45.61,45.61,185179.0,36.7743,36.8226,36.7743,36.7743,185179.0
2019-04-12 15:20:00,45.61,45.64,45.56,45.59,209143.0,36.7743,36.7984,36.7339,36.7581,209143.0
2019-04-12 15:30:00,45.59,45.64,45.56,45.62,216198.0,36.7581,36.7984,36.7339,36.7823,216198.0
2019-04-12 15:40:00,45.62,45.64,45.6,45.64,401459.0,36.7823,36.7984,36.7662,36.7984,401459.0
2019-04-12 15:50:00,45.63,45.65,45.54,45.58,1267661.0,36.7904,36.8065,36.7178,36.7501,1267661.0
2019-04-15 09:30:00,45.83,45.97,45.65,45.94,763593.0,36.9516,37.0645,36.8065,37.0403,763593.0
2019-04-15 09:40:00,45.93,46.08,45.88,46.03,563951.0,37.0323,37.1532,36.992,37.1129,563951.0
2019-04-15 09:50:00,46.04,46.24,46.02,46.2,518377.0,37.121,37.2822,37.1048,37.25,518377.0
2019-04-15 10:00:00,46.21,46.71,46.19,46.61,918666.0,37.258,37.6612,37.2419,37.5805,918666.0
2019-04-15 10:10:00,46.6,46.67,46.53,46.59,565818.0,37.5725,37.6289,37.516,37.5644,565818.0
2019-04-15 10:20:00,46.6,46.7,46.59,46.66,589507.0,37.5725,37.6531,37.5644,37.6208,589507.0
2019-04-15 10:30:00,46.66,46.66,46.37,46.42,462415.0,37.6208,37.6208,37.387,37.4273,462415.0
2019-04-15 10:40:00,46.42,46.44,46.29,46.32,335613.0,37.4273,37.4435,37.3225,37.3467,335613.0
2019-04-15 10:50:00,46.31,46.51,46.31,46.41,507180.0,37.3386,37.4999,37.3386,37.4193,507180.0
2019-04-15 11:00:00,46.41,46.43,46.32,46.34,278158.0,37.4193,37.4354,37.3467,37.3628,278158.0
2019-04-15 11:10:00,46.34,46.44,46.33,46.4,313658.0,37.3628,37.4435,37.3548,37.4112,313658.0
2019-04-15 11:20:00,46.4,46.45,46.26,46.27,314590.0,37.4112,37.4515,37.2983,37.3064,314590.0
2019-04-15 11:30:00,46.27,46.32,46.24,46.27,261344.0,37.3064,37.3467,37.2822,37.3064,261344.0
2019-04-15 11:40:00,46.27,46.32,46.21,46.27,663022.0,37.3064,37.3467,37.258,37.3064,663022.0
2019-04-15 11:50:00,46.26,46.37,46.24,46.27,533556.0,37.2983,37.387,37.2822,37.3064,533556.0
2019-04-15 12:00:00,46.26,46.27,46.18,46.26,543693.0,37.2983,37.3064,37.2338,37.2983,543693.0
2019-04-15 12:10:00,46.25,46.32,46.24,46.3,189693.0,37.2903,37.3467,37.2822,37.3306,189693.0
2019-04-15 12:20:00,46.31,46.32,46.25,46.31,143244.0,37.3386,37.3467,37.2903,37.3386,143244.0
2019-04-15 12:30:00,46.31,46.43,46.3,46.43,206241.0,37.3386,37.4354,37.3306,37.4354,206241.0
2019-04-15 12:40:00,46.43,46.48,46.4,46.45,195242.0,37.4354,37.4757,37.4112,37.4515,195242.0
2019-04-15 12:50:00,46.45,46.46,46.39,46.42,171331.0,37.4515,37.4596,37.4032,37.4273,171331.0
2019-04-15 13:00:00,46.42,46.42,46.36,46.36,184164.0,37.4273,37.4273,37.379,37.379,184164.0
2019-04-15 13:10:00,46.37,46.43,46.34,46.43,451670.0,37.387,37.4354,37.3628,37.4354,451670.0
2019-04-15 13:20:00,46.42,46.44,46.4,46.42,204638.0,37.4273,37.4435,37.4112,37.4273,204638.0
2019-04-15 13:30:00,46.43,46.43,46.35,46.35,204145.0,37.4354,37.4354,37.3709,37.3709,204145.0
2019-04-15 13:40:00,46.36,46.39,46.33,46.38,231041.0,37.379,37.4032,37.3548,37.3951,231041.0
2019-04-15 13:50:00,46.38,46.38,46.34,46.37,226269.0,37.3951,37.3951,37.3628,37.387,226269.0
2019-04-15 14:00:00,46.37,46.43,46.34,46.4,249530.0,37.387,37.4354,37.3628,37.4112,249530.0
2019-04-15 14:10:00,46.4,46.43,46.38,46.42,200586.0,37.4112,37.4354,37.3951,37.4273,200586.0
2019-04-15 14:20:00,46.41,46.5,46.39,46.46,233375.0,37.4193,37.4918,37.4032,37.4596,233375.0
2019-04-15 14:30:00,46.46,46.52,46.39,46.4,470859.0,37.4596,37.508,37.4032,37.4112,470859.0
2019-04-15 14:40:00,46.39,46.41,46.35,46.39,161757.0,37.4032,37.4193,37.3709,37.4032,161757.0
2019-04-15 14:50:00,46.39,46.47,46.38,46.47,280927.0,37.4032,37.4677,37.3951,37.4677,280927.0
2019-04-15 15:00:00,46.47,46.49,46.45,46.46,241996.0,37.4677,37.4838,37.4515,37.4596,241996.0
2019-04-15 15:10:00,46.46,46.55,46.45,46.54,302873.0,37.4596,37.5322,37.4515,37.5241,302873.0
2019-04-15 15:20:00,46.54,46.55,46.49,46.54,350499.0,37.5241,37.5322,37.4838,37.5241,350499.0
2019-04-15 15:30:00,46.54,46.54,46.41,46.41,443270.0,37.5241,37.5241,37.4193,37.4193,443270.0
2019-04-15 15:40:00,46.41,46.47,46.38,46.47,536619.0,37.4193,37.4677,37.3951,37.4677,536619.0
2019-04-15 15:50:00,46.47,46.6,46.45,46.52,2037446.0,37.4677,37.5725,37.4515,37.508,2037446.0
2019-04-16 09:30:00,46.84,46.89,46.7,46.76,684574.0,37.766,37.8063,37.6531,37.7015,684574.0
2019-04-16 09:40:00,46.76,46.77,46.5,46.51,387801.0,37.7015,37.7095,37.4918,37.4999,387801.0
2019-04-16 09:50:00,46.51,46.61,46.44,46.45,451166.0,37.4999,37.5805,37.4435,37.4515,451166.0
2019-04-16 10:00:00,46.45,46.62,46.44,46.58,280393.0,37.4515,37.5886,37.4435,37.5563,280393.0
2019-04-16 10:10:00,46.57,46.64,46.52,46.53,361055.0,37.5483,37.6047,37.508,37.516,361055.0
2019-04-16 10:20:00,46.53,46.55,46.37,46.46,284081.0,37.516,37.5322,37.387,37.4596,284081.0
2019-04-16 10:30:00,46.46,46.51,46.4,46.45,312885.0,37.4596,37.4999,37.4112,37.4515,312885.0
2019-04-16 10:40:00,46.45,46.49,46.38,46.4,340724.0,37.4515,37.4838,37.3951,37.4112,340724.0
2019-04-16 10:50:00,46.4,46.42,46.31,46.31,229014.0,37.4112,37.4273,37.3386,37.3386,229014.0
2019-04-16 11:00:00,46.32,46.39,46.27,46.33,272692.0,37.3467,37.4032,37.3064,37.3548,272692.0
2019-04-16 11:10:00,46.32,46.41,46.24,46.41,329880.0,37.3467,37.4193,37.2822,37.4193,329880.0
2019-04-16 11:20:00,46.41,46.51,46.29,46.31,368894.0,37.4193,37.4999,37.3225,37.3386,368894.0
2019-04-16 11:30:00,46.31,46.32,46.2,46.2,175420.0,37.3386,37.3467,37.25,37.25,175420.0
2019-04-16 11:40:00,46.2,46.22,46.0,46.01,3843680.0,37.25,37.2661,37.0887,37.0968,3843680.0
2019-04-16 11:50:00,46.01,46.12,46.0,46.04,258975.0,37.0968,37.1855,37.0887,37.121,258975.0
2019-04-16 12:00:00,46.04,46.16,46.02,46.08,250128.0,37.121,37.2177,37.1048,37.1532,250128.0
2019-04-16 12:10:00,46.09,46.14,46.05,46.09,144130.0,37.1613,37.2016,37.129,37.1613,144130.0
2019-04-16 12:20:00,46.09,46.13,46.02,46.12,322207.0,37.1613,37.1935,37.1048,37.1855,322207.0
2019-04-16 12:30:00,46.12,46.14,46.04,46.06,161274.0,37.1855,37.2016,37.121,37.1371,161274.0
2019-04-16 12:40:00,46.06,46.29,46.04,46.26,450568.0,37.1371,37.3225,37.121,37.2983,450568.0
2019-04-16 12:50:00,46.26,46.31,46.23,46.29,263875.0,37.2983,37.3386,37.2741,37.3225,263875.0
2019-04-16 13:00:00,46.29,46.29,46.2,46.21,269610.0,37.3225,37.3225,37.25,37.258,269610.0
2019-04-16 13:10:00,46.21,46.22,46.13,46.22,282042.0,37.258,37.2661,37.1935,37.2661,282042.0
2019-04-16 13:20:00,46.22,46.23,46.15,46.18,170082.0,37.2661,37.2741,37.2096,37.2338,170082.0
2019-04-16 13:30:00,46.19,46.22,46.16,46.21,242229.0,37.2419,37.2661,37.2177,37.258,242229.0
2019-04-16 13:40:00,46.21,46.21,46.11,46.11,190881.0,37.258,37.258,37.1774,37.1774,190881.0
2019-04-16 13:50:00,46.11,46.13,46.05,46.07,185601.0,37.1774,37.1935,37.129,37.1451,185601.0
2019-04-16 14:00:00,46.07,46.17,46.06,46.16,581673.0,37.1451,37.2258,37.1371,37.2177,581673.0
2019-04-16 14:10:00,46.16,46.17,46.1,46.13,256568.0,37.2177,37.2258,37.1693,37.1935,256568.0
2019-04-16 14:20:00,46.13,46.14,46.08,46.1,250815.0,37.1935,37.2016,37.1532,37.1693,250815.0
2019-04-16 14:30:00,46.11,46.19,46.1,46.15,241783.0,37.1774,37.2419,37.1693,37.2096,241783.0
2019-04-16 14:40:00,46.16,46.16,46.01,46.03,256967.0,37.2177,37.2177,37.0968,37.1129,256967.0
2019-04-16 14:50:00,46.02,46.08,46.0,46.02,240085.0,37.1048,37.1532,37.0887,37.1048,240085.0
2019-04-16 15:00:00,46.02,46.06,45.99,46.05,732745.0,37.1048,37.1371,37.0806,37.129,732745.0
2019-04-16 15:10:00,46.05,46.09,46.01,46.06,313469.0,37.129,37.1613,37.0968,37.1371,313469.0
2019-04-16 15:20:00,46.06,46.07,46.02,46.03,409047.0,37.1371,37.1451,37.1048,37.1129,409047.0
2019-04-16 15:30:00,46.03,46.07,45.98,46.06,586115.0,37.1129,37.1451,37.0726,37.1371,586115.0
2019-04-16 15:40:00,46.07,46.09,46.01,46.04,637392.0,37.1451,37.1613,37.0968,37.121,637392.0
2019-04-16 15:50:00,46.04,46.07,45.99,46.03,1062421.0,37.121,37.1451,37.0806,37.1129,1062421.0
2019-04-17 09:30:00,46.17,46.2,45.86,46.0,662391.0,37.2258,37.25,36.9758,37.0887,662391.0
2019-04-17 09:40:00,45.99,45.99,45.76,45.83,553831.0,37.0806,37.0806,36.8952,36.9516,553831.0
2019-04-17 09:50:00,45.83,45.94,45.82,45.89,617764.0,36.9516,37.0403,36.9436,37.0,617764.0
2019-04-17 10:00:00,45.89,45.91,45.62,45.64,729904.0,37.0,37.0161,36.7823,36.7984,729904.0
2019-04-17 10:10:00,45.64,45.65,45.43,45.53,516271.0,36.7984,36.8065,36.6291,36.7098,516271.0
2019-04-17 10:20:00,45.52,45.69,45.52,45.65,366329.0,36.7017,36.8388,36.7017,36.8065,366329.0
2019-04-17 10:30:00,45.65,45.71,45.62,45.7,327548.0,36.8065,36.8549,36.7823,36.8468,327548.0
2019-04-17 10:40:00,45.7,45.73,45.55,45.59,311195.0,36.8468,36.871,36.7259,36.7581,311195.0
2019-04-17 10:50:00,45.59,45.6,45.49,45.58,364654.0,36.7581,36.7662,36.6775,36.7501,364654.0
2019-04-17 11:00:00,45.58,45.81,45.57,45.8,367265.0,36.7501,36.9355,36.742,36.9274,367265.0
2019-04-17 11:10:00,45.8,45.89,45.68,45.84,372998.0,36.9274,37.0,36.8307,36.9597,372998.0
2019-04-17 11:20:00,45.84,45.95,45.78,45.94,377072.0,36.9597,37.0484,36.9113,37.0403,377072.0
2019-04-17 11:30:00,45.93,45.96,45.82,45.89,806767.0,37.0323,37.0565,36.9436,37.0,806767.0
2019-04-17 11:40:00,45.89,45.91,45.78,45.88,351742.0,37.0,37.0161,36.9113,36.992,351742.0
2019-04-17 11:50:00,45.88,45.89,45.71,45.72,383443.0,36.992,37.0,36.8549,36.8629,383443.0
2019-04-17 12:00:00,45.72,45.73,45.67,45.71,468775.0,36.8629,36.871,36.8226,36.8549,468775.0
2019-04-17 12:10:00,45.71,45.79,45.71,45.78,495041.0,36.8549,36.9194,36.8549,36.9113,495041.0
2019-04-17 12:20:00,45.77,45.79,45.69,45.69,422771.0,36.9033,36.9194,36.8388,36.8388,422771.0
2019-04-17 12:30:00,45.7,45.73,45.57,45.59,497367.0,36.8468,36.871,36.742,36.7581,497367.0
2019-04-17 12:40:00,45.59,45.71,45.58,45.65,223721.0,36.7581,36.8549,36.7501,36.8065,223721.0
2019-04-17 12:50:00,45.64,45.75,45.61,45.74,228640.0,36.7984,36.8871,36.7743,36.8791,228640.0
2019-04-17 13:00:00,45.74,45.79,45.65,45.75,267044.0,36.8791,36.9194,36.8065,36.8871,267044.0
2019-04-17 13:10:00,45.75,45.81,45.75,45.76,132398.0,36.8871,36.9355,36.8871,36.8952,132398.0
2019-04-17 13:20:00,45.76,45.79,45.72,45.73,285166.0,36.8952,36.9194,36.8629,36.871,285166.0
2019-04-17 13:30:00,45.74,45.79,45.72,45.77,216382.0,36.8791,36.9194,36.8629,36.9033,216382.0
2019-04-17 13:40:00,45.78,45.82,45.77,45.78,237481.0,36.9113,36.9436,36.9033,36.9113,237481.0
2019-04-17 13:50:00,45.78,45.79,45.61,45.62,448508.0,36.9113,36.9194,36.7743,36.7823,448508.0
2019-04-17 14:00:00,45.62,45.68,45.61,45.64,397835.0,36.7823,36.8307,36.7743,36.7984,397835.0
2019-04-17 14:10:00,45.63,45.64,45.5,45.55,345277.0,36.7904,36.7984,36.6856,36.7259,345277.0
2019-04-17 14:20:00,45.54,45.55,45.49,45.51,327210.0,36.7178,36.7259,36.6775,36.6936,327210.0
2019-04-17 14:30:00,45.51,45.71,45.51,45.69,335596.0,36.6936,36.8549,36.6936,36.8388,335596.0
2019-04-17 14:40:00,45.69,45.81,45.68,45.76,343929.0,36.8388,36.9355,36.8307,36.8952,343929.0
2019-04-17 14:50:00,45.76,45.82,45.73,45.79,225449.0,36.8952,36.9436,36.871,36.9194,225449.0
2019-04-17 15:00:00,45.8,45.81,45.75,45.78,231872.0,36.9274,36.9355,36.8871,36.9113,231872.0
2019-04-17 15:10:00,45.78,45.83,45.75,45.77,271065.0,36.9113,36.9516,36.8871,36.9033,271065.0
2019-04-17 15:20:00,45.77,45.83,45.73,45.8,302150.0,36.9033,36.9516,36.871,36.9274,302150.0
2019-04-17 15:30:00,45.8,45.83,45.75,45.76,467817.0,36.9274,36.9516,36.8871,36.8952,467817.0
2019-04-17 15:40:00,45.76,45.84,45.73,45.77,530902.0,36.8952,36.9597,36.871,36.9033,530902.0
2019-04-17 15:50:00,45.77,45.84,45.72,45.79,1238450.0,36.9033,36.9597,36.8629,36.9194,1238450.0
2019-04-18 09:30:00,46.05,46.13,45.49,45.6,1022096.0,37.129,37.1935,36.6775,36.7662,1022096.0
2019-04-18 09:40:00,45.61,45.9,45.6,45.86,463150.0,36.7743,37.0081,36.7662,36.9758,463150.0
2019-04-18 09:50:00,45.87,45.88,45.63,45.71,441713.0,36.9839,36.992,36.7904,36.8549,441713.0
2019-04-18 10:00:00,45.71,45.71,45.48,45.64,763319.0,36.8549,36.8549,36.6694,36.7984,763319.0
2019-04-18 10:10:00,45.65,45.7,45.5,45.54,471283.0,36.8065,36.8468,36.6856,36.7178,471283.0
2019-04-18 10:20:00,45.54,45.57,45.41,45.5,403310.0,36.7178,36.742,36.613,36.6856,403310.0
2019-04-18 10:30:00,45.5,45.51,45.36,45.4,404664.0,36.6856,36.6936,36.5727,36.6049,404664.0
2019-04-18 10:40:00,45.4,45.58,45.34,45.58,604160.0,36.6049,36.7501,36.5566,36.7501,604160.0
2019-04-18 10:50:00,45.58,45.64,45.41,45.49,671361.0,36.7501,36.7984,36.613,36.6775,671361.0
2019-04-18 11:00:00,45.49,45.5,45.35,45.37,416848.0,36.6775,36.6856,36.5646,36.5807,416848.0
2019-04-18 11:10:00,45.36,45.38,45.05,45.05,724544.0,36.5727,36.5888,36.3227,36.3227,724544.0
2019-04-18 11:20:00,45.06,45.16,45.02,45.11,444042.0,36.3308,36.4114,36.2986,36.3711,444042.0
2019-04-18 11:30:00,45.11,45.21,45.06,45.17,583002.0,36.3711,36.4517,36.3308,36.4195,583002.0
2019-04-18 11:40:00,45.17,45.22,45.09,45.15,635748.0,36.4195,36.4598,36.355,36.4034,635748.0
2019-04-18 11:50:00,45.16,45.22,45.1,45.22,334623.0,36.4114,36.4598,36.3631,36.4598,334623.0
2019-04-18 12:00:00,45.22,45.34,45.2,45.32,589430.0,36.4598,36.5566,36.4437,36.5404,589430.0
2019-04-18 12:10:00,45.33,45.4,45.23,45.4,218129.0,36.5485,36.6049,36.4679,36.6049,218129.0
2019-04-18 12:20:00,45.39,45.44,45.32,45.44,281436.0,36.5969,36.6372,36.5404,36.6372,281436.0
2019-04-18 12:30:00,45.43,45.49,45.39,45.47,261813.0,36.6291,36.6775,36.5969,36.6614,261813.0
2019-04-18 12:40:00,45.48,45.52,45.45,45.52,209741.0,36.6694,36.7017,36.6453,36.7017,209741.0
2019-04-18 12:50:00,45.51,45.52,45.33,45.33,320674.0,36.6936,36.7017,36.5485,36.5485,320674.0
2019-04-18 13:00:00,45.34,45.45,45.29,45.43,448619.0,36.5566,36.6453,36.5162,36.6291,448619.0
2019-04-18 13:10:00,45.42,45.43,45.34,45.4,361234.0,36.6211,36.6291,36.5566,36.6049,361234.0
2019-04-18 13:20:00,45.4,45.53,45.37,45.5,488581.0,36.6049,36.7098,36.5807,36.6856,488581.0
2019-04-18 13:30:00,45.5,45.57,45.48,45.5,234952.0,36.6856,36.742,36.6694,36.6856,234952.0
2019-04-18 13:40:00,45.51,45.53,45.49,45.5,408201.0,36.6936,36.7098,36.6775,36.6856,408201.0
2019-04-18 13:50:00,45.5,45.64,45.49,45.52,402045.0,36.6856,36.7984,36.6775,36.7017,402045.0
2019-04-18 14:00:00,45.52,45.53,45.48,45.51,231609.0,36.7017,36.7098,36.6694,36.6936,231609.0
2019-04-18 14:10:00,45.51,45.58,45.49,45.5,164907.0,36.6936,36.7501,36.6775,36.6856,164907.0
2019-04-18 14:20:00,45.5,45.52,45.43,45.46,265645.0,36.6856,36.7017,36.6291,36.6533,265645.0
2019-04-18 14:30:00,45.46,45.53,45.44,45.5,243020.0,36.6533,36.7098,36.6372,36.6856,243020.0
2019-04-18 14:40:00,45.5,45.61,45.5,45.53,358687.0,36.6856,36.7743,36.6856,36.7098,358687.0
2019-04-18 14:50:00,45.53,45.58,45.52,45.57,280833.0,36.7098,36.7501,36.7017,36.742,280833.0
2019-04-18 15:00:00,45.56,45.57,45.48,45.49,408627.0,36.7339,36.742,36.6694,36.6775,408627.0
2019-04-18 15:10:00,45.48,45.53,45.44,45.51,354217.0,36.6694,36.7098,36.6372,36.6936,354217.0
2019-04-18 15:20:00,45.51,45.55,45.49,45.55,435866.0,36.6936,36.7259,36.6775,36.7259,435866.0
2019-04-18 15:30:00,45.54,45.56,45.51,45.56,669711.0,36.7178,36.7339,36.6936,36.7339,669711.0
2019-04-18 15:40:00,45.56,45.59,45.5,45.54,933766.0,36.7339,36.7581,36.6856,36.7178,933766.0
2019-04-18 15:50:00,45.55,45.58,45.47,45.52,1863512.0,36.7259,36.7501,36.6614,36.7017,1863512.0
2019-04-22 09:30:00,45.44,45.5,45.08,45.35,451495.0,36.6372,36.6856,36.3469,36.5646,451495.0
2019-04-22 09:40:00,45.35,45.65,45.33,45.53,457919.0,36.5646,36.8065,36.5485,36.7098,457919.0
2019-04-22 09:50:00,45.53,45.59,45.35,45.44,470641.0,36.7098,36.7581,36.5646,36.6372,470641.0
2019-04-22 10:00:00,45.43,45.46,45.23,45.24,315457.0,36.6291,36.6533,36.4679,36.4759,315457.0
2019-04-22 10:10:00,45.25,45.27,45.15,45.23,469397.0,36.484,36.5001,36.4034,36.4679,469397.0
2019-04-22 10:20:00,45.23,45.23,45.1,45.16,313470.0,36.4679,36.4679,36.3631,36.4114,313470.0
2019-04-22 10:30:00,45.15,45.2,45.13,45.17,322480.0,36.4034,36.4437,36.3872,36.4195,322480.0
2019-04-22 10:40:00,45.18,45.22,45.14,45.19,265046.0,36.4276,36.4598,36.3953,36.4356,265046.0
2019-04-22 10:50:00,45.19,45.22,45.12,45.12,250312.0,36.4356,36.4598,36.3792,36.3792,250312.0
2019-04-22 11:00:00,45.13,45.15,44.96,45.04,516104.0,36.3872,36.4034,36.2502,36.3147,516104.0
2019-04-22 11:10:00,45.04,45.15,45.02,45.14,312955.0,36.3147,36.4034,36.2986,36.3953,312955.0
2019-04-22 11:20:00,45.14,45.17,45.05,45.05,240614.0,36.3953,36.4195,36.3227,36.3227,240614.0
2019-04-22 11:30:00,45.05,45.07,45.02,45.05,234383.0,36.3227,36.3389,36.2986,36.3227,234383.0
2019-04-22 11:40:00,45.06,45.12,45.05,45.09,213136.0,36.3308,36.3792,36.3227,36.355,213136.0
2019-04-22 11:50:00,45.09,45.14,45.04,45.13,181715.0,36.355,36.3953,36.3147,36.3872,181715.0
2019-04-22 12:00:00,45.13,45.13,45.08,45.12,191274.0,36.3872,36.3872,36.3469,36.3792,191274.0
2019-04-22 12:10:00,45.11,45.14,45.09,45.13,188315.0,36.3711,36.3953,36.355,36.3872,188315.0
2019-04-22 12:20:00,45.13,45.16,45.1,45.16,106892.0,36.3872,36.4114,36.3631,36.4114,106892.0
2019-04-22 12:30:00,45.16,45.2,45.14,45.18,223334.0,36.4114,36.4437,36.3953,36.4276,223334.0
2019-04-22 12:40:00,45.19,45.19,45.09,45.12,252609.0,36.4356,36.4356,36.355,36.3792,252609.0
2019-04-22 12:50:00,45.11,45.18,45.09,45.14,187165.0,36.3711,36.4276,36.355,36.3953,187165.0
2019-04-22 13:00:00,45.14,45.15,45.08,45.12,135819.0,36.3953,36.4034,36.3469,36.3792,135819.0
2019-04-22 13:10:00,45.12,45.14,45.1,45.13,119831.0,36.3792,36.3953,36.3631,36.3872,119831.0
2019-04-22 13:20:00,45.14,45.19,45.08,45.09,198764.0,36.3953,36.4356,36.3469,36.355,198764.0
2019-04-22 13:30:00,45.08,45.09,45.07,45.08,93553.0,36.3469,36.355,36.3389,36.3469,93553.0
2019-04-22 13:40:00,45.07,45.08,45.05,45.06,144744.0,36.3389,36.3469,36.3227,36.3308,144744.0
2019-04-22 13:50:00,45.07,45.07,44.98,44.98,217682.0,36.3389,36.3389,36.2663,36.2663,217682.0
2019-04-22 14:00:00,44.98,45.04,44.95,45.02,380445.0,36.2663,36.3147,36.2421,36.2986,380445.0
2019-04-22 14:10:00,45.03,45.05,44.95,44.97,368515.0,36.3066,36.3227,36.2421,36.2582,368515.0
2019-04-22 14:20:00,44.96,44.99,44.9,44.95,677987.0,36.2502,36.2744,36.2018,36.2421,677987.0
2019-04-22 14:30:00,44.95,45.02,44.93,45.01,353026.0,36.2421,36.2986,36.226,36.2905,353026.0
2019-04-22 14:40:00,45.02,45.04,45.0,45.02,172534.0,36.2986,36.3147,36.2824,36.2986,172534.0
2019-04-22 14:50:00,45.02,45.02,44.99,45.01,107647.0,36.2986,36.2986,36.2744,36.2905,107647.0
2019-04-22 15:00:00,45.02,45.07,45.01,45.07,247773.0,36.2986,36.3389,36.2905,36.3389,247773.0
2019-04-22 15:10:00,45.07,45.14,45.06,45.13,269926.0,36.3389,36.3953,36.3308,36.3872,269926.0
2019-04-22 15:20:00,45.13,45.15,45.12,45.12,148170.0,36.3872,36.4034,36.3792,36.3792,148170.0
2019-04-22 15:30:00,45.13,45.13,45.09,45.13,209150.0,36.3872,36.3872,36.355,36.3872,209150.0
2019-04-22 15:40:00,45.13,45.18,45.12,45.15,525880.0,36.3872,36.4276,36.3792,36.4034,525880.0
2019-04-22 15:50:00,45.15,45.31,45.14,45.24,1213604.0,36.4034,36.5324,36.3953,36.4759,1213604.0
2019-04-23 09:30:00,45.34,45.39,45.1,45.26,523775.0,36.5566,36.5969,36.3631,36.4921,523775.0
2019-04-23 09:40:00,45.26,45.33,45.16,45.16,232626.0,36.4921,36.5485,36.4114,36.4114,232626.0
2019-04-23 09:50:00,45.17,45.18,45.02,45.03,272551.0,36.4195,36.4276,36.2986,36.3066,272551.0
2019-04-23 10:00:00,45.03,45.14,44.95,45.0,387353.0,36.3066,36.3953,36.2421,36.2824,387353.0
2019-04-23 10:10:00,45.01,45.15,45.0,45.01,279092.0,36.2905,36.4034,36.2824,36.2905,279092.0
2019-04-23 10:20:00,45.01,45.07,44.98,45.01,255335.0,36.2905,36.3389,36.2663,36.2905,255335.0
2019-04-23 10:30:00,45.02,45.12,44.99,45.08,203048.0,36.2986,36.3792,36.2744,36.3469,203048.0
2019-04-23 10:40:00,45.09,45.11,45.06,45.09,234410.0,36.355,36.3711,36.3308,36.355,234410.0
2019-04-23 10:50:00,45.1,45.2,45.09,45.16,243976.0,36.3631,36.4437,36.355,36.4114,243976.0
2019-04-23 11:00:00,45.16,45.28,45.12,45.26,382555.0,36.4114,36.5082,36.3792,36.4921,382555.0
2019-04-23 11:10:00,45.26,45.28,45.18,45.25,205274.0,36.4921,36.5082,36.4276,36.484,205274.0
2019-04-23 11:20:00,45.25,45.29,45.21,45.26,281898.0,36.484,36.5162,36.4517,36.4921,281898.0
2019-04-23 11:30:00,45.27,45.29,45.2,45.25,191943.0,36.5001,36.5162,36.4437,36.484,191943.0
2019-04-23 11:40:00,45.25,45.3,45.2,45.3,367837.0,36.484,36.5243,36.4437,36.5243,367837.0
2019-04-23 11:50:00,45.3,45.35,45.27,45.28,227499.0,36.5243,36.5646,36.5001,36.5082,227499.0
2019-04-23 12:00:00,45.28,45.38,45.25,45.37,224318.0,36.5082,36.5888,36.484,36.5807,224318.0
2019-04-23 12:10:00,45.36,45.36,45.29,45.32,181020.0,36.5727,36.5727,36.5162,36.5404,181020.0
2019-04-23 12:20:00,45.32,45.33,45.29,45.3,162803.0,36.5404,36.5485,36.5162,36.5243,162803.0
2019-04-23 12:30:00,45.31,45.31,45.25,45.28,266529.0,36.5324,36.5324,36.484,36.5082,266529.0
2019-04-23 12:40:00,45.28,45.32,45.27,45.31,113756.0,36.5082,36.5404,36.5001,36.5324,113756.0
2019-04-23 12:50:00,45.32,45.33,45.29,45.3,142540.0,36.5404,36.5485,36.5162,36.5243,142540.0
2019-04-23 13:00:00,45.31,45.42,45.3,45.41,182814.0,36.5324,36.6211,36.5243,36.613,182814.0
2019-04-23 13:10:00,45.41,45.41,45.3,45.38,248153.0,36.613,36.613,36.5243,36.5888,248153.0
2019-04-23 13:20:00,45.39,45.39,45.33,45.35,135262.0,36.5969,36.5969,36.5485,36.5646,135262.0
2019-04-23 13:30:00,45.36,45.46,45.35,45.44,228587.0,36.5727,36.6533,36.5646,36.6372,228587.0
2019-04-23 13:40:00,45.43,45.44,45.32,45.34,148893.0,36.6291,36.6372,36.5404,36.5566,148893.0
2019-04-23 13:50:00,45.34,45.38,45.3,45.34,265228.0,36.5566,36.5888,36.5243,36.5566,265228.0
2019-04-23 14:00:00,45.34,45.44,45.32,45.43,145050.0,36.5566,36.6372,36.5404,36.6291,145050.0
2019-04-23 14:10:00,45.44,45.54,45.42,45.48,308935.0,36.6372,36.7178,36.6211,36.6694,308935.0
2019-04-23 14:20:00,45.48,45.55,45.44,45.46,177120.0,36.6694,36.7259,36.6372,36.6533,177120.0
2019-04-23 14:30:00,45.46,45.46,45.39,45.43,206070.0,36.6533,36.6533,36.5969,36.6291,206070.0
2019-04-23 14:40:00,45.43,45.48,45.39,45.46,157625.0,36.6291,36.6694,36.5969,36.6533,157625.0
2019-04-23 14:50:00,45.47,45.54,45.45,45.45,260897.0,36.6614,36.7178,36.6453,36.6453,260897.0
2019-04-23 15:00:00,45.45,45.49,45.36,45.49,237860.0,36.6453,36.6775,36.5727,36.6775,237860.0
2019-04-23 15:10:00,45.48,45.5,45.37,45.38,140921.0,36.6694,36.6856,36.5807,36.5888,140921.0
2019-04-23 15:20:00,45.37,45.38,45.29,45.3,244194.0,36.5807,36.5888,36.5162,36.5243,244194.0
2019-04-23 15:30:00,45.3,45.31,45.23,45.29,309806.0,36.5243,36.5324,36.4679,36.5162,309806.0
2019-04-23 15:40:00,45.3,45.33,45.27,45.3,394763.0,36.5243,36.5485,36.5001,36.5243,394763.0
2019-04-23 15:50:00,45.29,45.37,45.29,45.33,808340.0,36.5162,36.5807,36.5162,36.5485,808340.0
2019-04-24 09:30:00,45.51,45.55,45.2,45.4,634701.0,36.6936,36.7259,36.4437,36.6049,634701.0
2019-04-24 09:40:00,45.41,45.41,45.04,45.06,677504.0,36.613,36.613,36.3147,36.3308,677504.0
2019-04-24 09:50:00,45.06,45.11,45.0,45.05,379307.0,36.3308,36.3711,36.2824,36.3227,379307.0
2019-04-24 10:00:00,45.04,45.07,44.84,44.93,636212.0,36.3147,36.3389,36.1534,36.226,636212.0
2019-04-24 10:10:00,44.94,45.03,44.94,44.97,225995.0,36.2341,36.3066,36.2341,36.2582,225995.0
2019-04-24 10:20:00,44.97,45.04,44.91,44.98,231550.0,36.2582,36.3147,36.2099,36.2663,231550.0
2019-04-24 10:30:00,44.99,45.0,44.88,44.89,210591.0,36.2744,36.2824,36.1857,36.1937,210591.0
2019-04-24 10:40:00,44.89,44.89,44.77,44.83,322022.0,36.1937,36.1937,36.097,36.1454,322022.0
2019-04-24 10:50:00,44.83,44.87,44.72,44.87,327742.0,36.1454,36.1776,36.0567,36.1776,327742.0
2019-04-24 11:00:00,44.86,44.94,44.83,44.87,193880.0,36.1695,36.2341,36.1454,36.1776,193880.0
2019-04-24 11:10:00,44.88,44.9,44.78,44.82,323593.0,36.1857,36.2018,36.105,36.1373,323593.0
2019-04-24 11:20:00,44.82,44.85,44.8,44.82,154565.0,36.1373,36.1615,36.1212,36.1373,154565.0
2019-04-24 11:30:00,44.83,44.86,44.81,44.86,175798.0,36.1454,36.1695,36.1292,36.1695,175798.0
2019-04-24 11:40:00,44.85,44.95,44.85,44.88,206121.0,36.1615,36.2421,36.1615,36.1857,206121.0
2019-04-24 11:50:00,44.88,44.88,44.83,44.87,193542.0,36.1857,36.1857,36.1454,36.1776,193542.0
2019-04-24 12:00:00,44.87,44.87,44.75,44.76,225908.0,36.1776,36.1776,36.0809,36.0889,225908.0
2019-04-24 12:10:00,44.76,44.88,44.75,44.88,222217.0,36.0889,36.1857,36.0809,36.1857,222217.0
2019-04-24 12:20:00,44.87,44.88,44.8,44.84,115613.0,36.1776,36.1857,36.1212,36.1534,115613.0
2019-04-24 12:30:00,44.84,44.86,44.77,44.77,150189.0,36.1534,36.1695,36.097,36.097,150189.0
2019-04-24 12:40:00,44.77,44.78,44.72,44.72,228834.0,36.097,36.105,36.0567,36.0567,228834.0
2019-04-24 12:50:00,44.72,44.76,44.72,44.73,173673.0,36.0567,36.0889,36.0567,36.0647,173673.0
2019-04-24 13:00:00,44.74,44.76,44.66,44.74,356472.0,36.0728,36.0889,36.0083,36.0728,356472.0
2019-04-24 13:10:00,44.73,44.85,44.7,44.82,345009.0,36.0647,36.1615,36.0405,36.1373,345009.0
2019-04-24 13:20:00,44.82,44.83,44.76,44.79,254518.0,36.1373,36.1454,36.0889,36.1131,254518.0
2019-04-24 13:30:00,44.79,44.82,44.76,44.78,339629.0,36.1131,36.1373,36.0889,36.105,339629.0
2019-04-24 13:40:00,44.78,44.8,44.75,44.77,256068.0,36.105,36.1212,36.0809,36.097,256068.0
2019-04-24 13:50:00,44.78,44.79,44.73,44.76,322580.0,36.105,36.1131,36.0647,36.0889,322580.0
2019-04-24 14:00:00,44.76,44.81,44.74,44.81,135392.0,36.0889,36.1292,36.0728,36.1292,135392.0
2019-04-24 14:10:00,44.8,44.83,44.75,44.77,289507.0,36.1212,36.1454,36.0809,36.097,289507.0
2019-04-24 14:20:00,44.78,44.78,44.69,44.7,283587.0,36.105,36.105,36.0325,36.0405,283587.0
2019-04-24 14:30:00,44.7,44.71,44.67,44.71,189103.0,36.0405,36.0486,36.0164,36.0486,189103.0
2019-04-24 14:40:00,44.72,44.76,44.71,44.74,171311.0,36.0567,36.0889,36.0486,36.0728,171311.0
2019-04-24 14:50:00,44.74,44.79,44.68,44.72,377214.0,36.0728,36.1131,36.0244,36.0567,377214.0
2019-04-24 15:00:00,44.72,44.74,44.69,44.73,208346.0,36.0567,36.0728,36.0325,36.0647,208346.0
2019-04-24 15:10:00,44.73,44.78,44.71,44.75,279210.0,36.0647,36.105,36.0486,36.0809,279210.0
2019-04-24 15:20:00,44.75,44.76,44.66,44.68,350103.0,36.0809,36.0889,36.0083,36.0244,350103.0
2019-04-24 15:30:00,44.69,44.72,44.66,44.69,265752.0,36.0325,36.0567,36.0083,36.0325,265752.0
2019-04-24 15:40:00,44.69,44.73,44.68,44.71,329620.0,36.0325,36.0647,36.0244,36.0486,329620.0
2019-04-24 15:50:00,44.7,44.71,44.61,44.62,1075911.0,36.0405,36.0486,35.968,35.976,1075911.0
2019-04-25 09:30:00,45.01,45.16,44.67,45.0,971759.0,36.2905,36.4114,36.0164,36.2824,971759.0
2019-04-25 09:40:00,45.01,45.01,44.54,44.64,494293.0,36.2905,36.2905,35.9115,35.9922,494293.0
2019-04-25 09:50:00,44.64,44.81,44.61,44.63,376847.0,35.9922,36.1292,35.968,35.9841,376847.0
2019-04-25 10:00:00,44.63,44.88,44.6,44.86,519239.0,35.9841,36.1857,35.9599,36.1695,519239.0
2019-04-25 10:10:00,44.87,44.98,44.85,44.93,454139.0,36.1776,36.2663,36.1615,36.226,454139.0
2019-04-25 10:20:00,44.93,45.19,44.92,45.03,701142.0,36.226,36.4356,36.2179,36.3066,701142.0
2019-04-25 10:30:00,45.03,45.03,44.73,44.73,513893.0,36.3066,36.3066,36.0647,36.0647,513893.0
2019-04-25 10:40:00,44.73,44.84,44.65,44.68,330682.0,36.0647,36.1534,36.0002,36.0244,330682.0
2019-04-25 10:50:00,44.68,44.74,44.59,44.73,383062.0,36.0244,36.0728,35.9519,36.0647,383062.0
2019-04-25 11:00:00,44.73,45.14,44.69,45.07,507526.0,36.0647,36.3953,36.0325,36.3389,507526.0
2019-04-25 11:10:00,45.07,45.27,45.06,45.26,603655.0,36.3389,36.5001,36.3308,36.4921,603655.0
2019-04-25 11:20:00,45.26,45.44,45.21,45.4,637627.0,36.4921,36.6372,36.4517,36.6049,637627.0
2019-04-25 11:30:00,45.4,45.55,45.35,45.49,565702.0,36.6049,36.7259,36.5646,36.6775,565702.0
2019-04-25 11:40:00,45.48,45.67,45.47,45.66,678018.0,36.6694,36.8226,36.6614,36.8146,678018.0
2019-04-25 11:50:00,45.66,45.75,45.6,45.66,508247.0,36.8146,36.8871,36.7662,36.8146,508247.0
2019-04-25 12:00:00,45.66,45.68,45.5,45.52,442032.0,36.8146,36.8307,36.6856,36.7017,442032.0
2019-04-25 12:10:00,45.52,45.57,45.41,45.5,329105.0,36.7017,36.742,36.613,36.6856,329105.0
2019-04-25 12:20:00,45.5,45.57,45.37,45.4,346187.0,36.6856,36.742,36.5807,36.6049,346187.0
2019-04-25 12:30:00,45.4,45.59,45.39,45.55,266042.0,36.6049,36.7581,36.5969,36.7259,266042.0
2019-04-25 12:40:00,45.55,45.57,45.45,45.51,174644.0,36.7259,36.742,36.6453,36.6936,174644.0
2019-04-25 12:50:00,45.5,45.51,45.41,45.43,106761.0,36.6856,36.6936,36.613,36.6291,106761.0
2019-04-25 13:00:00,45.43,45.43,45.36,45.42,115410.0,36.6291,36.6291,36.5727,36.6211,115410.0
2019-04-25 13:10:00,45.41,45.52,45.39,45.51,119230.0,36.613,36.7017,36.5969,36.6936,119230.0
2019-04-25 13:20:00,45.5,45.53,45.47,45.48,146889.0,36.6856,36.7098,36.6614,36.6694,146889.0
2019-04-25 13:30:00,45.49,45.57,45.47,45.53,126589.0,36.6775,36.742,36.6614,36.7098,126589.0
2019-04-25 13:40:00,45.53,45.57,45.48,45.54,160702.0,36.7098,36.742,36.6694,36.7178,160702.0
2019-04-25 13:50:00,45.54,45.56,45.44,45.44,218934.0,36.7178,36.7339,36.6372,36.6372,218934.0
2019-04-25 14:00:00,45.45,45.51,45.44,45.45,168608.0,36.6453,36.6936,36.6372,36.6453,168608.0
2019-04-25 14:10:00,45.46,45.5,45.41,45.49,167548.0,36.6533,36.6856,36.613,36.6775,167548.0
2019-04-25 14:20:00,45.48,45.58,45.44,45.56,204472.0,36.6694,36.7501,36.6372,36.7339,204472.0
2019-04-25 14:30:00,45.56,45.61,45.49,45.6,266589.0,36.7339,36.7743,36.6775,36.7662,266589.0
2019-04-25 14:40:00,45.59,45.63,45.49,45.54,202773.0,36.7581,36.7904,36.6775,36.7178,202773.0
2019-04-25 14:50:00,45.54,45.55,45.46,45.51,131217.0,36.7178,36.7259,36.6533,36.6936,131217.0
2019-04-25 15:00:00,45.51,45.55,45.49,45.51,177846.0,36.6936,36.7259,36.6775,36.6936,177846.0
2019-04-25 15:10:00,45.5,45.55,45.44,45.52,225768.0,36.6856,36.7259,36.6372,36.7017,225768.0
2019-04-25 15:20:00,45.53,45.64,45.5,45.62,353833.0,36.7098,36.7984,36.6856,36.7823,353833.0
2019-04-25 15:30:00,45.62,45.65,45.57,45.64,248093.0,36.7823,36.8065,36.742,36.7984,248093.0
2019-04-25 15:40:00,45.64,45.69,45.59,45.68,360374.0,36.7984,36.8388,36.7581,36.8307,360374.0
2019-04-25 15:50:00,45.68,45.69,45.59,45.64,987684.0,36.8307,36.8388,36.7581,36.7984,987684.0
2019-04-26 09:30:00,46.08,46.15,45.5,45.57,719195.0,37.1532,37.2096,36.6856,36.742,719195.0
2019-04-26 09:40:00,45.56,45.75,45.46,45.63,413857.0,36.7339,36.8871,36.6533,36.7904,413857.0
2019-04-26 09:50:00,45.63,45.65,45.48,45.55,288152.0,36.7904,36.8065,36.6694,36.7259,288152.0
2019-04-26 10:00:00,45.56,45.8,45.55,45.72,411658.0,36.7339,36.9274,36.7259,36.8629,411658.0
2019-04-26 10:10:00,45.72,45.72,45.53,45.54,244193.0,36.8629,36.8629,36.7098,36.7178,244193.0
2019-04-26 10:20:00,45.54,45.59,45.4,45.5,575606.0,36.7178,36.7581,36.6049,36.6856,575606.0
2019-04-26 10:30:00,45.5,45.51,45.42,45.5,372659.0,36.6856,36.6936,36.6211,36.6856,372659.0
2019-04-26 10:40:00,45.5,45.51,45.41,45.47,341896.0,36.6856,36.6936,36.613,36.6614,341896.0
2019-04-26 10:50:00,45.47,45.51,45.4,45.41,279588.0,36.6614,36.6936,36.6049,36.613,279588.0
2019-04-26 11:00:00,45.42,45.49,45.26,45.29,299097.0,36.6211,36.6775,36.4921,36.5162,299097.0
2019-04-26 11:10:00,45.3,45.48,45.27,45.37,413200.0,36.5243,36.6694,36.5001,36.5807,413200.0
2019-04-26 11:20:00,45.38,45.5,45.35,45.43,194762.0,36.5888,36.6856,36.5646,36.6291,194762.0
2019-04-26 11:30:00,45.44,45.51,45.43,45.49,208136.0,36.6372,36.6936,36.6291,36.6775,208136.0
2019-04-26 11:40:00,45.5,45.56,45.49,45.52,223122.0,36.6856,36.7339,36.6775,36.7017,223122.0
2019-04-26 11:50:00,45.52,45.56,45.45,45.48,136321.0,36.7017,36.7339,36.6453,36.6694,136321.0
2019-04-26 12:00:00,45.48,45.55,45.41,45.54,191920.0,36.6694,36.7259,36.613,36.7178,191920.0
2019-04-26 12:10:00,45.54,45.57,45.5,45.53,118421.0,36.7178,36.742,36.6856,36.7098,118421.0
2019-04-26 12:20:00,45.54,45.55,45.47,45.48,129010.0,36.7178,36.7259,36.6614,36.6694,129010.0
2019-04-26 12:30:00,45.48,45.5,45.39,45.39,134272.0,36.6694,36.6856,36.5969,36.5969,134272.0
2019-04-26 12:40:00,45.4,45.42,45.33,45.41,151255.0,36.6049,36.6211,36.5485,36.613,151255.0
2019-04-26 12:50:00,45.41,45.44,45.34,45.38,149195.0,36.613,36.6372,36.5566,36.5888,149195.0
2019-04-26 13:00:00,45.38,45.41,45.34,45.41,140189.0,36.5888,36.613,36.5566,36.613,140189.0
2019-04-26 13:10:00,45.4,45.47,45.39,45.44,187217.0,36.6049,36.6614,36.5969,36.6372,187217.0
2019-04-26 13:20:00,45.44,45.51,45.42,45.51,111961.0,36.6372,36.6936,36.6211,36.6936,111961.0
2019-04-26 13:30:00,45.51,45.56,45.5,45.54,124653.0,36.6936,36.7339,36.6856,36.7178,124653.0
2019-04-26 13:40:00,45.54,45.54,45.48,45.53,118697.0,36.7178,36.7178,36.6694,36.7098,118697.0
2019-04-26 13:50:00,45.53,45.61,45.51,45.6,146974.0,36.7098,36.7743,36.6936,36.7662,146974.0
2019-04-26 14:00:00,45.61,45.64,45.54,45.64,279669.0,36.7743,36.7984,36.7178,36.7984,279669.0
2019-04-26 14:10:00,45.64,45.64,45.54,45.6,214874.0,36.7984,36.7984,36.7178,36.7662,214874.0
2019-04-26 14:20:00,45.6,45.63,45.59,45.62,101672.0,36.7662,36.7904,36.7581,36.7823,101672.0
2019-04-26 14:30:00,45.62,45.69,45.61,45.61,188535.0,36.7823,36.8388,36.7743,36.7743,188535.0
2019-04-26 14:40:00,45.61,45.61,45.5,45.56,191551.0,36.7743,36.7743,36.6856,36.7339,191551.0
2019-04-26 14:50:00,45.56,45.6,45.54,45.59,149394.0,36.7339,36.7662,36.7178,36.7581,149394.0
2019-04-26 15:00:00,45.6,45.69,45.59,45.64,267783.0,36.7662,36.8388,36.7581,36.7984,267783.0
2019-04-26 15:10:00,45.64,45.66,45.56,45.61,196727.0,36.7984,36.8146,36.7339,36.7743,196727.0
2019-04-26 15:20:00,45.61,45.7,45.58,45.68,253305.0,36.7743,36.8468,36.7501,36.8307,253305.0
2019-04-26 15:30:00,45.69,45.81,45.68,45.8,344675.0,36.8388,36.9355,36.8307,36.9274,344675.0
2019-04-26 15:40:00,45.8,45.82,45.75,45.8,574765.0,36.9274,36.9436,36.8871,36.9274,574765.0
2019-04-26 15:50:00,45.8,45.9,45.71,45.88,1397502.0,36.9274,37.0081,36.8549,36.992,1397502.0
2019-04-29 09:30:00,45.78,46.12,45.77,46.05,919611.0,36.9113,37.1855,36.9033,37.129,919611.0
2019-04-29 09:40:00,46.06,46.13,45.99,46.02,317037.0,37.1371,37.1935,37.0806,37.1048,317037.0
2019-04-29 09:50:00,46.02,46.19,45.98,46.13,452172.0,37.1048,37.2419,37.0726,37.1935,452172.0
2019-04-29 10:00:00,46.13,46.19,46.1,46.13,245082.0,37.1935,37.2419,37.1693,37.1935,245082.0
2019-04-29 10:10:00,46.13,46.19,46.08,46.1,274962.0,37.1935,37.2419,37.1532,37.1693,274962.0
2019-04-29 10:20:00,46.1,46.2,46.1,46.19,232135.0,37.1693,37.25,37.1693,37.2419,232135.0
2019-04-29 10:30:00,46.19,46.27,46.14,46.27,300196.0,37.2419,37.3064,37.2016,37.3064,300196.0
2019-04-29 10:40:00,46.27,46.46,46.27,46.38,474294.0,37.3064,37.4596,37.3064,37.3951,474294.0
2019-04-29 10:50:00,46.39,46.42,46.34,46.41,259731.0,37.4032,37.4273,37.3628,37.4193,259731.0
2019-04-29 11:00:00,46.41,46.55,46.39,46.5,419771.0,37.4193,37.5322,37.4032,37.4918,419771.0
2019-04-29 11:10:00,46.5,46.55,46.39,46.44,254664.0,37.4918,37.5322,37.4032,37.4435,254664.0
2019-04-29 11:20:00,46.44,46.5,46.4,46.48,291271.0,37.4435,37.4918,37.4112,37.4757,291271.0
2019-04-29 11:30:00,46.48,46.53,46.46,46.49,224083.0,37.4757,37.516,37.4596,37.4838,224083.0
2019-04-29 11:40:00,46.48,46.51,46.45,46.5,271153.0,37.4757,37.4999,37.4515,37.4918,271153.0
2019-04-29 11:50:00,46.5,46.57,46.5,46.55,306358.0,37.4918,37.5483,37.4918,37.5322,306358.0
2019-04-29 12:00:00,46.56,46.62,46.54,46.61,225729.0,37.5402,37.5886,37.5241,37.5805,225729.0
2019-04-29 12:10:00,46.62,46.75,46.62,46.73,428828.0,37.5886,37.6934,37.5886,37.6773,428828.0
2019-04-29 12:20:00,46.73,46.78,46.66,46.73,343642.0,37.6773,37.7176,37.6208,37.6773,343642.0
2019-04-29 12:30:00,46.73,46.76,46.64,46.65,254615.0,37.6773,37.7015,37.6047,37.6128,254615.0
2019-04-29 12:40:00,46.65,46.65,46.56,46.59,151561.0,37.6128,37.6128,37.5402,37.5644,151561.0
2019-04-29 12:50:00,46.59,46.67,46.58,46.67,141843.0,37.5644,37.6289,37.5563,37.6289,141843.0
2019-04-29 13:00:00,46.67,46.68,46.55,46.56,171172.0,37.6289,37.637,37.5322,37.5402,171172.0
2019-04-29 13:10:00,46.56,46.57,46.42,46.51,236657.0,37.5402,37.5483,37.4273,37.4999,236657.0
2019-04-29 13:20:00,46.51,46.52,46.47,46.48,251368.0,37.4999,37.508,37.4677,37.4757,251368.0
2019-04-29 13:30:00,46.48,46.53,46.47,46.52,167801.0,37.4757,37.516,37.4677,37.508,167801.0
2019-04-29 13:40:00,46.52,46.52,46.48,46.5,193086.0,37.508,37.508,37.4757,37.4918,193086.0
2019-04-29 13:50:00,46.49,46.51,46.44,46.48,160175.0,37.4838,37.4999,37.4435,37.4757,160175.0
2019-04-29 14:00:00,46.49,46.5,46.38,46.38,248499.0,37.4838,37.4918,37.3951,37.3951,248499.0
2019-04-29 14:10:00,46.38,46.47,46.37,46.46,310731.0,37.3951,37.4677,37.387,37.4596,310731.0
2019-04-29 14:20:00,46.46,46.46,46.37,46.38,240042.0,37.4596,37.4596,37.387,37.3951,240042.0
2019-04-29 14:30:00,46.37,46.42,46.3,46.3,209484.0,37.387,37.4273,37.3306,37.3306,209484.0
2019-04-29 14:40:00,46.3,46.34,46.27,46.3,179485.0,37.3306,37.3628,37.3064,37.3306,179485.0
2019-04-29 14:50:00,46.3,46.32,46.22,46.25,225254.0,37.3306,37.3467,37.2661,37.2903,225254.0
2019-04-29 15:00:00,46.25,46.29,46.21,46.21,179087.0,37.2903,37.3225,37.258,37.258,179087.0
2019-04-29 15:10:00,46.22,46.3,46.21,46.27,365240.0,37.2661,37.3306,37.258,37.3064,365240.0
2019-04-29 15:20:00,46.27,46.31,46.25,46.27,357569.0,37.3064,37.3386,37.2903,37.3064,357569.0
2019-04-29 15:30:00,46.27,46.3,46.21,46.28,334570.0,37.3064,37.3306,37.258,37.3145,334570.0
2019-04-29 15:40:00,46.28,46.32,46.22,46.3,423138.0,37.3145,37.3467,37.2661,37.3306,423138.0
2019-04-29 15:50:00,46.3,46.34,46.28,46.31,1422008.0,37.3306,37.3628,37.3145,37.3386,1422008.0
2019-04-30 09:30:00,46.48,46.58,46.32,46.37,741997.0,37.4757,37.5563,37.3467,37.387,741997.0
2019-04-30 09:40:00,46.38,46.38,46.15,46.28,393115.0,37.3951,37.3951,37.2096,37.3145,393115.0
2019-04-30 09:50:00,46.29,46.31,46.03,46.17,373740.0,37.3225,37.3386,37.1129,37.2258,373740.0
2019-04-30 10:00:00,46.17,46.33,46.05,46.07,361494.0,37.2258,37.3548,37.129,37.1451,361494.0
2019-04-30 10:10:00,46.07,46.14,46.0,46.1,277315.0,37.1451,37.2016,37.0887,37.1693,277315.0
2019-04-30 10:20:00,46.1,46.27,46.05,46.23,262774.0,37.1693,37.3064,37.129,37.2741,262774.0
2019-04-30 10:30:00,46.25,46.33,46.21,46.26,250874.0,37.2903,37.3548,37.258,37.2983,250874.0
2019-04-30 10:40:00,46.26,46.31,46.19,46.22,236901.0,37.2983,37.3386,37.2419,37.2661,236901.0
2019-04-30 10:50:00,46.22,46.23,46.16,46.19,258121.0,37.2661,37.2741,37.2177,37.2419,258121.0
2019-04-30 11:00:00,46.18,46.19,46.04,46.1,353489.0,37.2338,37.2419,37.121,37.1693,353489.0
2019-04-30 11:10:00,46.1,46.26,46.1,46.21,281985.0,37.1693,37.2983,37.1693,37.258,281985.0
2019-04-30 11:20:00,46.2,46.3,46.18,46.2,218571.0,37.25,37.3306,37.2338,37.25,218571.0
2019-04-30 11:30:00,46.21,46.24,46.14,46.16,252284.0,37.258,37.2822,37.2016,37.2177,252284.0
2019-04-30 11:40:00,46.17,46.23,46.11,46.13,249169.0,37.2258,37.2741,37.1774,37.1935,249169.0
2019-04-30 11:50:00,46.13,46.2,46.11,46.13,263799.0,37.1935,37.25,37.1774,37.1935,263799.0
2019-04-30 12:00:00,46.14,46.14,46.03,46.12,317927.0,37.2016,37.2016,37.1129,37.1855,317927.0
2019-04-30 12:10:00,46.12,46.19,46.08,46.08,167469.0,37.1855,37.2419,37.1532,37.1532,167469.0
2019-04-30 12:20:00,46.08,46.11,46.06,46.08,99716.0,37.1532,37.1774,37.1371,37.1532,99716.0
2019-04-30 12:30:00,46.08,46.11,46.05,46.07,138655.0,37.1532,37.1774,37.129,37.1451,138655.0
2019-04-30 12:40:00,46.06,46.07,46.03,46.05,117199.0,37.1371,37.1451,37.1129,37.129,117199.0
2019-04-30 12:50:00,46.05,46.11,46.01,46.08,172775.0,37.129,37.1774,37.0968,37.1532,172775.0
2019-04-30 13:00:00,46.09,46.12,46.07,46.1,118662.0,37.1613,37.1855,37.1451,37.1693,118662.0
2019-04-30 13:10:00,46.11,46.17,46.1,46.17,117653.0,37.1774,37.2258,37.1693,37.2258,117653.0
2019-04-30 13:20:00,46.17,46.21,46.14,46.16,157941.0,37.2258,37.258,37.2016,37.2177,157941.0
2019-04-30 13:30:00,46.16,46.37,46.14,46.35,443224.0,37.2177,37.387,37.2016,37.3709,443224.0
2019-04-30 13:40:00,46.35,46.41,46.3,46.35,192840.0,37.3709,37.4193,37.3306,37.3709,192840.0
2019-04-30 13:50:00,46.35,46.36,46.28,46.33,267861.0,37.3709,37.379,37.3145,37.3548,267861.0
2019-04-30 14:00:00,46.33,46.4,46.32,46.34,167084.0,37.3548,37.4112,37.3467,37.3628,167084.0
2019-04-30 14:10:00,46.34,46.35,46.21,46.3,551432.0,37.3628,37.3709,37.258,37.3306,551432.0
2019-04-30 14:20:00,46.3,46.36,46.28,46.34,165914.0,37.3306,37.379,37.3145,37.3628,165914.0
2019-04-30 14:30:00,46.34,46.35,46.26,46.29,273959.0,37.3628,37.3709,37.2983,37.3225,273959.0
2019-04-30 14:40:00,46.29,46.36,46.28,46.35,235269.0,37.3225,37.379,37.3145,37.3709,235269.0
2019-04-30 14:50:00,46.36,46.36,46.24,46.26,188349.0,37.379,37.379,37.2822,37.2983,188349.0
2019-04-30 15:00:00,46.26,46.3,46.24,46.26,244937.0,37.2983,37.3306,37.2822,37.2983,244937.0
2019-04-30 15:10:00,46.25,46.27,46.23,46.25,172713.0,37.2903,37.3064,37.2741,37.2903,172713.0
2019-04-30 15:20:00,46.25,46.31,46.24,46.29,215727.0,37.2903,37.3386,37.2822,37.3225,215727.0
2019-04-30 15:30:00,46.29,46.37,46.29,46.3,284799.0,37.3225,37.387,37.3225,37.3306,284799.0
2019-04-30 15:40:00,46.3,46.37,46.28,46.37,387501.0,37.3306,37.387,37.3145,37.387,387501.0
2019-04-30 15:50:00,46.37,46.49,46.35,46.42,1729042.0,37.387,37.4838,37.3709,37.4273,1729042.0
2019-05-01 09:30:00,46.32,46.4,46.04,46.17,586667.0,37.3467,37.4112,37.121,37.2258,586667.0
2019-05-01 09:40:00,46.16,46.24,46.09,46.12,530975.0,37.2177,37.2822,37.1613,37.1855,530975.0
2019-05-01 09:50:00,46.12,46.13,45.97,46.03,459040.0,37.1855,37.1935,37.0645,37.1129,459040.0
2019-05-01 10:00:00,46.03,46.09,45.85,46.09,360738.0,37.1129,37.1613,36.9678,37.1613,360738.0
2019-05-01 10:10:00,46.09,46.25,46.07,46.24,327180.0,37.1613,37.2903,37.1451,37.2822,327180.0
2019-05-01 10:20:00,46.25,46.32,46.24,46.28,295458.0,37.2903,37.3467,37.2822,37.3145,295458.0
2019-05-01 10:30:00,46.28,46.45,46.26,46.36,252936.0,37.3145,37.4515,37.2983,37.379,252936.0
2019-05-01 10:40:00,46.36,46.51,46.35,46.51,190140.0,37.379,37.4999,37.3709,37.4999,190140.0
2019-05-01 10:50:00,46.51,46.56,46.5,46.53,226186.0,37.4999,37.5402,37.4918,37.516,226186.0
2019-05-01 11:00:00,46.52,46.53,46.46,46.5,220510.0,37.508,37.516,37.4596,37.4918,220510.0
2019-05-01 11:10:00,46.49,46.56,46.47,46.55,185490.0,37.4838,37.5402,37.4677,37.5322,185490.0
2019-05-01 11:20:00,46.54,46.57,46.51,46.57,216715.0,37.5241,37.5483,37.4999,37.5483,216715.0
2019-05-01 11:30:00,46.57,46.63,46.53,46.62,248389.0,37.5483,37.5967,37.516,37.5886,248389.0
2019-05-01 11:40:00,46.61,46.62,46.54,46.57,141910.0,37.5805,37.5886,37.5241,37.5483,141910.0
2019-05-01 11:50:00,46.57,46.59,46.52,46.54,116824.0,37.5483,37.5644,37.508,37.5241,116824.0
2019-05-01 12:00:00,46.53,46.57,46.51,46.56,212199.0,37.516,37.5483,37.4999,37.5402,212199.0
2019-05-01 12:10:00,46.55,46.6,46.5,46.51,236133.0,37.5322,37.5725,37.4918,37.4999,236133.0
2019-05-01 12:20:00,46.52,46.56,46.5,46.56,152540.0,37.508,37.5402,37.4918,37.5402,152540.0
2019-05-01 12:30:00,46.56,46.59,46.52,46.58,203879.0,37.5402,37.5644,37.508,37.5563,203879.0
2019-05-01 12:40:00,46.59,46.63,46.56,46.6,591593.0,37.5644,37.5967,37.5402,37.5725,591593.0
2019-05-01 12:50:00,46.6,46.67,46.58,46.66,219766.0,37.5725,37.6289,37.5563,37.6208,219766.0
2019-05-01 13:00:00,46.66,46.74,46.65,46.71,299147.0,37.6208,37.6853,37.6128,37.6612,299147.0
2019-05-01 13:10:00,46.71,46.72,46.69,46.72,171491.0,37.6612,37.6692,37.645,37.6692,171491.0
2019-05-01 13:20:00,46.72,46.78,46.71,46.77,147870.0,37.6692,37.7176,37.6612,37.7095,147870.0
2019-05-01 13:30:00,46.77,46.87,46.76,46.84,275784.0,37.7095,37.7902,37.7015,37.766,275784.0
2019-05-01 13:40:00,46.84,46.84,46.74,46.75,200364.0,37.766,37.766,37.6853,37.6934,200364.0
2019-05-01 13:50:00,46.75,46.76,46.67,46.72,347140.0,37.6934,37.7015,37.6289,37.6692,347140.0
2019-05-01 14:00:00,46.72,46.86,46.7,46.83,245176.0,37.6692,37.7821,37.6531,37.7579,245176.0
2019-05-01 14:10:00,46.83,46.85,46.76,46.8,307348.0,37.7579,37.774,37.7015,37.7337,307348.0
2019-05-01 14:20:00,46.79,46.81,46.75,46.77,180404.0,37.7257,37.7418,37.6934,37.7095,180404.0
2019-05-01 14:30:00,46.76,46.77,46.59,46.59,352795.0,37.7015,37.7095,37.5644,37.5644,352795.0
2019-05-01 14:40:00,46.59,46.65,46.52,46.62,330985.0,37.5644,37.6128,37.508,37.5886,330985.0
2019-05-01 14:50:00,46.62,46.68,46.59,46.65,240163.0,37.5886,37.637,37.5644,37.6128,240163.0
2019-05-01 15:00:00,46.64,46.68,46.57,46.66,348977.0,37.6047,37.637,37.5483,37.6208,348977.0
2019-05-01 15:10:00,46.66,46.73,46.63,46.73,390644.0,37.6208,37.6773,37.5967,37.6773,390644.0
2019-05-01 15:20:00,46.73,46.75,46.57,46.63,396675.0,37.6773,37.6934,37.5483,37.5967,396675.0
2019-05-01 15:30:00,46.62,46.68,46.57,46.62,433618.0,37.5886,37.637,37.5483,37.5886,433618.0
2019-05-01 15:40:00,46.63,46.64,46.43,46.47,374111.0,37.5967,37.6047,37.4354,37.4677,374111.0
2019-05-01 15:50:00,46.47,46.6,46.46,46.58,1334228.0,37.4677,37.5725,37.4596,37.5563,1334228.0
2019-05-02 09:30:00,46.78,46.79,46.51,46.66,657899.0,37.7176,37.7257,37.4999,37.6208,657899.0
2019-05-02 09:40:00,46.68,47.07,46.64,47.03,408810.0,37.637,37.9514,37.6047,37.9192,408810.0
2019-05-02 09:50:00,47.03,47.04,46.91,46.94,332501.0,37.9192,37.9272,37.8224,37.8466,332501.0
2019-05-02 10:00:00,46.93,46.94,46.79,46.8,304406.0,37.8385,37.8466,37.7257,37.7337,304406.0
2019-05-02 10:10:00,46.81,47.0,46.79,46.97,249572.0,37.7418,37.895,37.7257,37.8708,249572.0
2019-05-02 10:20:00,46.97,47.02,46.94,47.01,215303.0,37.8708,37.9111,37.8466,37.903,215303.0
2019-05-02 10:30:00,47.01,47.07,46.99,47.05,412560.0,37.903,37.9514,37.8869,37.9353,412560.0
2019-05-02 10:40:00,47.05,47.07,46.98,47.01,304531.0,37.9353,37.9514,37.8789,37.903,304531.0
2019-05-02 10:50:00,47.0,47.03,46.96,46.98,302317.0,37.895,37.9192,37.8627,37.8789,302317.0
2019-05-02 11:00:00,46.99,47.01,46.87,46.92,281023.0,37.8869,37.903,37.7902,37.8305,281023.0
2019-05-02 11:10:00,46.93,46.95,46.82,46.83,333266.0,37.8385,37.8547,37.7498,37.7579,333266.0
2019-05-02 11:20:00,46.83,46.84,46.72,46.79,295258.0,37.7579,37.766,37.6692,37.7257,295258.0
2019-05-02 11:30:00,46.81,46.89,46.79,46.81,205485.0,37.7418,37.8063,37.7257,37.7418,205485.0
2019-05-02 11:40:00,46.8,46.85,46.67,46.74,337405.0,37.7337,37.774,37.6289,37.6853,337405.0
2019-05-02 11:50:00,46.73,46.74,46.63,46.7,200821.0,37.6773,37.6853,37.5967,37.6531,200821.0
2019-05-02 12:00:00,46.71,46.73,46.63,46.7,168633.0,37.6612,37.6773,37.5967,37.6531,168633.0
2019-05-02 12:10:00,46.69,46.7,46.56,46.57,200709.0,37.645,37.6531,37.5402,37.5483,200709.0
2019-05-02 12:20:00,46.57,46.62,46.56,46.59,155201.0,37.5483,37.5886,37.5402,37.5644,155201.0
2019-05-02 12:30:00,46.59,46.72,46.59,46.68,125733.0,37.5644,37.6692,37.5644,37.637,125733.0
2019-05-02 12:40:00,46.68,46.71,46.64,46.7,107597.0,37.637,37.6612,37.6047,37.6531,107597.0
2019-05-02 12:50:00,46.7,46.77,46.67,46.71,165580.0,37.6531,37.7095,37.6289,37.6612,165580.0
2019-05-02 13:00:00,46.71,46.77,46.59,46.77,221527.0,37.6612,37.7095,37.5644,37.7095,221527.0
2019-05-02 13:10:00,46.77,46.85,46.76,46.8,132104.0,37.7095,37.774,37.7015,37.7337,132104.0
2019-05-02 13:20:00,46.81,46.82,46.72,46.75,120614.0,37.7418,37.7498,37.6692,37.6934,120614.0
2019-05-02 13:30:00,46.75,46.8,46.7,46.77,108923.0,37.6934,37.7337,37.6531,37.7095,108923.0
2019-05-02 13:40:00,46.78,46.81,46.73,46.75,169259.0,37.7176,37.7418,37.6773,37.6934,169259.0
2019-05-02 13:50:00,46.75,46.81,46.75,46.76,145558.0,37.6934,37.7418,37.6934,37.7015,145558.0
2019-05-02 14:00:00,46.75,46.8,46.73,46.76,160768.0,37.6934,37.7337,37.6773,37.7015,160768.0
2019-05-02 14:10:00,46.76,46.81,46.71,46.8,199284.0,37.7015,37.7418,37.6612,37.7337,199284.0
2019-05-02 14:20:00,46.8,46.83,46.78,46.82,303850.0,37.7337,37.7579,37.7176,37.7498,303850.0
2019-05-02 14:30:00,46.82,46.86,46.75,46.8,200884.0,37.7498,37.7821,37.6934,37.7337,200884.0
2019-05-02 14:40:00,46.8,46.81,46.77,46.78,188967.0,37.7337,37.7418,37.7095,37.7176,188967.0
2019-05-02 14:50:00,46.77,46.83,46.74,46.78,176654.0,37.7095,37.7579,37.6853,37.7176,176654.0
2019-05-02 15:00:00,46.78,46.87,46.78,46.84,190947.0,37.7176,37.7902,37.7176,37.766,190947.0
2019-05-02 15:10:00,46.84,46.86,46.79,46.82,236123.0,37.766,37.7821,37.7257,37.7498,236123.0
2019-05-02 15:20:00,46.82,46.86,46.78,46.8,188844.0,37.7498,37.7821,37.7176,37.7337,188844.0
2019-05-02 15:30:00,46.79,46.84,46.74,46.77,318733.0,37.7257,37.766,37.6853,37.7095,318733.0
2019-05-02 15:40:00,46.77,46.77,46.7,46.72,341856.0,37.7095,37.7095,37.6531,37.6692,341856.0
2019-05-02 15:50:00,46.72,46.89,46.71,46.87,978200.0,37.6692,37.8063,37.6612,37.7902,978200.0
2019-05-03 09:30:00,47.37,47.68,47.3,47.5,1468395.0,38.1933,38.4432,38.1369,38.2981,1468395.0
2019-05-03 09:40:00,47.5,47.54,47.27,47.33,641848.0,38.2981,38.3304,38.1127,38.1611,641848.0
2019-05-03 09:50:00,47.33,47.57,47.31,47.56,565447.0,38.1611,38.3546,38.1449,38.3465,565447.0
2019-05-03 10:00:00,47.56,47.58,47.39,47.42,353086.0,38.3465,38.3626,38.2094,38.2336,353086.0
2019-05-03 10:10:00,47.41,47.52,47.4,47.5,372522.0,38.2256,38.3142,38.2175,38.2981,372522.0
2019-05-03 10:20:00,47.5,47.62,47.47,47.62,308953.0,38.2981,38.3949,38.2739,38.3949,308953.0
2019-05-03 10:30:00,47.62,47.65,47.56,47.57,281619.0,38.3949,38.4191,38.3465,38.3546,281619.0
2019-05-03 10:40:00,47.58,47.62,47.56,47.59,279156.0,38.3626,38.3949,38.3465,38.3707,279156.0
2019-05-03 10:50:00,47.59,47.6,47.52,47.58,306927.0,38.3707,38.3787,38.3142,38.3626,306927.0
2019-05-03 11:00:00,47.58,47.75,47.57,47.73,337256.0,38.3626,38.4997,38.3546,38.4836,337256.0
2019-05-03 11:10:00,47.73,47.75,47.62,47.66,257032.0,38.4836,38.4997,38.3949,38.4271,257032.0
2019-05-03 11:20:00,47.66,47.75,47.6,47.69,495936.0,38.4271,38.4997,38.3787,38.4513,495936.0
2019-05-03 11:30:00,47.68,47.71,47.64,47.66,290525.0,38.4432,38.4674,38.411,38.4271,290525.0
2019-05-03 11:40:00,47.66,47.71,47.66,47.7,263538.0,38.4271,38.4674,38.4271,38.4594,263538.0
2019-05-03 11:50:00,47.7,47.89,47.69,47.89,385872.0,38.4594,38.6126,38.4513,38.6126,385872.0
2019-05-03 12:00:00,47.9,47.98,47.88,47.97,335141.0,38.6206,38.6851,38.6045,38.6771,335141.0
2019-05-03 12:10:00,47.96,47.99,47.95,47.99,219292.0,38.669,38.6932,38.6609,38.6932,219292.0
2019-05-03 12:20:00,47.99,48.04,47.95,48.03,356340.0,38.6932,38.7335,38.6609,38.7254,356340.0
2019-05-03 12:30:00,48.03,48.1,48.03,48.1,383778.0,38.7254,38.7819,38.7254,38.7819,383778.0
2019-05-03 12:40:00,48.1,48.21,48.09,48.2,632625.0,38.7819,38.8706,38.7738,38.8625,632625.0
2019-05-03 12:50:00,48.2,48.27,48.14,48.24,480770.0,38.8625,38.919,38.8141,38.8948,480770.0
2019-05-03 13:00:00,48.23,48.38,48.22,48.37,444659.0,38.8867,39.0076,38.8786,38.9996,444659.0
2019-05-03 13:10:00,48.38,48.42,48.3,48.39,390995.0,39.0076,39.0399,38.9431,39.0157,390995.0
2019-05-03 13:20:00,48.38,48.56,48.38,48.53,531514.0,39.0076,39.1528,39.0076,39.1286,531514.0
2019-05-03 13:30:00,48.52,48.56,48.35,48.39,312280.0,39.1205,39.1528,38.9835,39.0157,312280.0
2019-05-03 13:40:00,48.38,48.44,48.37,48.41,301115.0,39.0076,39.056,38.9996,39.0318,301115.0
2019-05-03 13:50:00,48.41,48.67,48.39,48.64,489812.0,39.0318,39.2415,39.0157,39.2173,489812.0
2019-05-03 14:00:00,48.64,48.65,48.54,48.59,486277.0,39.2173,39.2253,39.1366,39.177,486277.0
2019-05-03 14:10:00,48.59,48.66,48.57,48.65,358335.0,39.177,39.2334,39.1608,39.2253,358335.0
2019-05-03 14:20:00,48.65,48.8,48.64,48.8,549454.0,39.2253,39.3463,39.2173,39.3463,549454.0
2019-05-03 14:30:00,48.8,48.8,48.65,48.72,392233.0,39.3463,39.3463,39.2253,39.2818,392233.0
2019-05-03 14:40:00,48.72,48.77,48.69,48.77,347064.0,39.2818,39.3221,39.2576,39.3221,347064.0
2019-05-03 14:50:00,48.76,48.78,48.55,48.62,559194.0,39.314,39.3302,39.1447,39.2011,559194.0
2019-05-03 15:00:00,48.61,48.65,48.58,48.59,389401.0,39.1931,39.2253,39.1689,39.177,389401.0
2019-05-03 15:10:00,48.59,48.6,48.45,48.46,536787.0,39.177,39.185,39.0641,39.0721,536787.0
2019-05-03 15:20:00,48.45,48.54,48.45,48.53,367536.0,39.0641,39.1366,39.0641,39.1286,367536.0
2019-05-03 15:30:00,48.53,48.62,48.52,48.62,525112.0,39.1286,39.2011,39.1205,39.2011,525112.0
2019-05-03 15:40:00,48.62,48.65,48.5,48.6,835871.0,39.2011,39.2253,39.1044,39.185,835871.0
2019-05-03 15:50:00,48.61,48.66,48.56,48.6,2458591.0,39.1931,39.2334,39.1528,39.185,2458591.0
2019-05-06 09:30:00,47.79,47.95,47.7,47.78,737279.0,38.5319,38.6609,38.4594,38.5239,737279.0
2019-05-06 09:40:00,47.77,47.92,47.67,47.85,553890.0,38.5158,38.6368,38.4352,38.5803,553890.0
2019-05-06 09:50:00,47.84,47.85,47.63,47.75,383983.0,38.5723,38.5803,38.4029,38.4997,383983.0
2019-05-06 10:00:00,47.74,47.84,47.59,47.81,432028.0,38.4916,38.5723,38.3707,38.5481,432028.0
2019-05-06 10:10:00,47.82,48.04,47.78,48.03,355990.0,38.5561,38.7335,38.5239,38.7254,355990.0
2019-05-06 10:20:00,48.03,48.04,47.85,47.89,300422.0,38.7254,38.7335,38.5803,38.6126,300422.0
2019-05-06 10:30:00,47.89,47.96,47.87,47.93,209489.0,38.6126,38.669,38.5964,38.6448,209489.0
2019-05-06 10:40:00,47.93,47.99,47.88,47.93,258750.0,38.6448,38.6932,38.6045,38.6448,258750.0
2019-05-06 10:50:00,47.93,48.1,47.92,48.01,282425.0,38.6448,38.7819,38.6368,38.7093,282425.0
2019-05-06 11:00:00,48.01,48.01,47.8,47.82,185613.0,38.7093,38.7093,38.54,38.5561,185613.0
2019-05-06 11:10:00,47.81,47.93,47.76,47.91,235939.0,38.5481,38.6448,38.5077,38.6287,235939.0
2019-05-06 11:20:00,47.91,48.0,47.9,47.96,240808.0,38.6287,38.7013,38.6206,38.669,240808.0
2019-05-06 11:30:00,47.97,47.97,47.83,47.94,312180.0,38.6771,38.6771,38.5642,38.6529,312180.0
2019-05-06 11:40:00,47.93,47.94,47.86,47.88,177596.0,38.6448,38.6529,38.5884,38.6045,177596.0
2019-05-06 11:50:00,47.88,47.94,47.84,47.91,208051.0,38.6045,38.6529,38.5723,38.6287,208051.0
2019-05-06 12:00:00,47.91,47.92,47.81,47.88,161985.0,38.6287,38.6368,38.5481,38.6045,161985.0
2019-05-06 12:10:00,47.88,47.92,47.86,47.89,164536.0,38.6045,38.6368,38.5884,38.6126,164536.0
2019-05-06 12:20:00,47.9,47.91,47.85,47.87,136411.0,38.6206,38.6287,38.5803,38.5964,136411.0
2019-05-06 12:30:00,47.87,47.98,47.86,47.98,139029.0,38.5964,38.6851,38.5884,38.6851,139029.0
2019-05-06 12:40:00,47.98,48.0,47.84,47.84,162751.0,38.6851,38.7013,38.5723,38.5723,162751.0
2019-05-06 12:50:00,47.84,47.89,47.8,47.84,185822.0,38.5723,38.6126,38.54,38.5723,185822.0
2019-05-06 13:00:00,47.83,47.91,47.79,47.87,122525.0,38.5642,38.6287,38.5319,38.5964,122525.0
2019-05-06 13:10:00,47.87,47.9,47.86,47.89,119119.0,38.5964,38.6206,38.5884,38.6126,119119.0
2019-05-06 13:20:00,47.89,47.89,47.83,47.87,149210.0,38.6126,38.6126,38.5642,38.5964,149210.0
2019-05-06 13:30:00,47.87,47.88,47.8,47.82,133018.0,38.5964,38.6045,38.54,38.5561,133018.0
2019-05-06 13:40:00,47.81,47.87,47.8,47.87,208205.0,38.5481,38.5964,38.54,38.5964,208205.0
2019-05-06 13:50:00,47.87,47.89,47.83,47.84,132474.0,38.5964,38.6126,38.5642,38.5723,132474.0
2019-05-06 14:00:00,47.84,47.87,47.81,47.87,215086.0,38.5723,38.5964,38.5481,38.5964,215086.0
2019-05-06 14:10:00,47.87,47.93,47.86,47.92,214724.0,38.5964,38.6448,38.5884,38.6368,214724.0
2019-05-06 14:20:00,47.92,47.95,47.88,47.9,184499.0,38.6368,38.6609,38.6045,38.6206,184499.0
2019-05-06 14:30:00,47.91,48.06,47.9,48.01,381067.0,38.6287,38.7496,38.6206,38.7093,381067.0
2019-05-06 14:40:00,48.01,48.1,47.99,48.09,245744.0,38.7093,38.7819,38.6932,38.7738,245744.0
2019-05-06 14:50:00,48.1,48.11,48.06,48.08,352519.0,38.7819,38.7899,38.7496,38.7658,352519.0
2019-05-06 15:00:00,48.09,48.11,48.03,48.04,272079.0,38.7738,38.7899,38.7254,38.7335,272079.0
2019-05-06 15:10:00,48.04,48.07,48.02,48.03,304017.0,38.7335,38.7577,38.7174,38.7254,304017.0
2019-05-06 15:20:00,48.03,48.07,48.01,48.05,300584.0,38.7254,38.7577,38.7093,38.7416,300584.0
2019-05-06 15:30:00,48.05,48.14,48.03,48.13,387620.0,38.7416,38.8141,38.7254,38.8061,387620.0
2019-05-06 15:40:00,48.13,48.17,48.1,48.16,414784.0,38.8061,38.8383,38.7819,38.8303,414784.0
2019-05-06 15:50:00,48.16,48.2,48.1,48.11,1348693.0,38.8303,38.8625,38.7819,38.7899,1348693.0
2019-05-07 09:30:00,47.75,47.92,47.61,47.72,586962.0,38.4997,38.6368,38.3868,38.4755,586962.0
2019-05-07 09:40:00,47.72,47.76,47.47,47.53,426464.0,38.4755,38.5077,38.2739,38.3223,426464.0
2019-05-07 09:50:00,47.52,47.61,47.41,47.54,404152.0,38.3142,38.3868,38.2256,38.3304,404152.0
2019-05-07 10:00:00,47.53,47.59,47.41,47.55,292622.0,38.3223,38.3707,38.2256,38.3384,292622.0
2019-05-07 10:10:00,47.55,47.55,47.35,47.36,232549.0,38.3384,38.3384,38.1772,38.1852,232549.0
2019-05-07 10:20:00,47.36,47.5,47.34,47.49,195684.0,38.1852,38.2981,38.1691,38.2901,195684.0
2019-05-07 10:30:00,47.5,47.53,47.41,47.44,210663.0,38.2981,38.3223,38.2256,38.2497,210663.0
2019-05-07 10:40:00,47.45,47.49,47.39,47.43,152344.0,38.2578,38.2901,38.2094,38.2417,152344.0
2019-05-07 10:50:00,47.42,47.53,47.4,47.49,239423.0,38.2336,38.3223,38.2175,38.2901,239423.0
2019-05-07 11:00:00,47.49,47.6,47.42,47.57,182796.0,38.2901,38.3787,38.2336,38.3546,182796.0
2019-05-07 11:10:00,47.58,47.58,47.45,47.46,130786.0,38.3626,38.3626,38.2578,38.2659,130786.0
2019-05-07 11:20:00,47.45,47.48,47.3,47.4,222950.0,38.2578,38.282,38.1369,38.2175,222950.0
2019-05-07 11:30:00,47.41,47.45,47.29,47.36,227499.0,38.2256,38.2578,38.1288,38.1852,227499.0
2019-05-07 11:40:00,47.37,47.43,47.29,47.37,168567.0,38.1933,38.2417,38.1288,38.1933,168567.0
2019-05-07 11:50:00,47.37,47.4,47.26,47.32,160048.0,38.1933,38.2175,38.1046,38.153,160048.0
2019-05-07 12:00:00,47.31,47.42,47.21,47.41,219582.0,38.1449,38.2336,38.0643,38.2256,219582.0
2019-05-07 12:10:00,47.41,47.42,47.28,47.32,121581.0,38.2256,38.2336,38.1207,38.153,121581.0
2019-05-07 12:20:00,47.33,47.42,47.31,47.41,125314.0,38.1611,38.2336,38.1449,38.2256,125314.0
2019-05-07 12:30:00,47.41,47.47,47.39,47.42,168714.0,38.2256,38.2739,38.2094,38.2336,168714.0
2019-05-07 12:40:00,47.42,47.43,47.28,47.31,118351.0,38.2336,38.2417,38.1207,38.1449,118351.0
2019-05-07 12:50:00,47.3,47.4,47.24,47.25,126176.0,38.1369,38.2175,38.0885,38.0965,126176.0
2019-05-07 13:00:00,47.25,47.28,47.2,47.21,198640.0,38.0965,38.1207,38.0562,38.0643,198640.0
2019-05-07 13:10:00,47.21,47.28,47.16,47.17,162922.0,38.0643,38.1207,38.024,38.032,162922.0
2019-05-07 13:20:00,47.17,47.2,47.12,47.16,184144.0,38.032,38.0562,37.9917,38.024,184144.0
2019-05-07 13:30:00,47.15,47.21,47.1,47.2,170023.0,38.0159,38.0643,37.9756,38.0562,170023.0
2019-05-07 13:40:00,47.19,47.26,47.14,47.23,165315.0,38.0482,38.1046,38.0079,38.0804,165315.0
2019-05-07 13:50:00,47.24,47.3,47.19,47.2,113038.0,38.0885,38.1369,38.0482,38.0562,113038.0
2019-05-07 14:00:00,47.19,47.23,47.12,47.17,190333.0,38.0482,38.0804,37.9917,38.032,190333.0
2019-05-07 14:10:00,47.18,47.21,47.08,47.14,160628.0,38.0401,38.0643,37.9595,38.0079,160628.0
2019-05-07 14:20:00,47.14,47.2,47.11,47.13,217503.0,38.0079,38.0562,37.9837,37.9998,217503.0
2019-05-07 14:30:00,47.13,47.18,47.06,47.12,218347.0,37.9998,38.0401,37.9434,37.9917,218347.0
2019-05-07 14:40:00,47.12,47.19,47.08,47.09,158777.0,37.9917,38.0482,37.9595,37.9675,158777.0
2019-05-07 14:50:00,47.09,47.24,47.09,47.2,148776.0,37.9675,38.0885,37.9675,38.0562,148776.0
2019-05-07 15:00:00,47.2,47.21,47.05,47.12,196486.0,38.0562,38.0643,37.9353,37.9917,196486.0
2019-05-07 15:10:00,47.11,47.19,47.09,47.14,169341.0,37.9837,38.0482,37.9675,38.0079,169341.0
2019-05-07 15:20:00,47.14,47.19,47.05,47.07,219538.0,38.0079,38.0482,37.9353,37.9514,219538.0
2019-05-07 15:30:00,47.07,47.11,46.92,46.94,423589.0,37.9514,37.9837,37.8305,37.8466,423589.0
2019-05-07 15:40:00,46.94,47.17,46.93,47.16,419284.0,37.8466,38.032,37.8385,38.024,419284.0
2019-05-07 15:50:00,47.16,47.3,47.13,47.23,993762.0,38.024,38.1369,37.9998,38.0804,993762.0
2019-05-08 09:30:00,47.09,47.15,46.81,46.88,430952.0,37.9675,38.0159,37.7418,37.7982,430952.0
2019-05-08 09:40:00,46.88,47.19,46.81,47.12,342953.0,37.7982,38.0482,37.7418,37.9917,342953.0
2019-05-08 09:50:00,47.13,47.22,46.99,47.13,250728.0,37.9998,38.0724,37.8869,37.9998,250728.0
2019-05-08 10:00:00,47.13,47.16,46.92,46.97,180046.0,37.9998,38.024,37.8305,37.8708,180046.0
2019-05-08 10:10:00,46.96,47.17,46.89,47.1,168359.0,37.8627,38.032,37.8063,37.9756,168359.0
2019-05-08 10:20:00,47.09,47.14,46.95,47.03,124186.0,37.9675,38.0079,37.8547,37.9192,124186.0
2019-05-08 10:30:00,47.02,47.05,46.85,46.92,149839.0,37.9111,37.9353,37.774,37.8305,149839.0
2019-05-08 10:40:00,46.91,47.04,46.89,46.97,150654.0,37.8224,37.9272,37.8063,37.8708,150654.0
2019-05-08 10:50:00,46.98,47.13,46.94,47.13,161508.0,37.8789,37.9998,37.8466,37.9998,161508.0
2019-05-08 11:00:00,47.12,47.23,47.03,47.11,194218.0,37.9917,38.0804,37.9192,37.9837,194218.0
2019-05-08 11:10:00,47.12,47.15,46.98,47.01,143425.0,37.9917,38.0159,37.8789,37.903,143425.0
2019-05-08 11:20:00,47.02,47.07,46.96,46.99,146581.0,37.9111,37.9514,37.8627,37.8869,146581.0
2019-05-08 11:30:00,47.0,47.01,46.88,46.97,254186.0,37.895,37.903,37.7982,37.8708,254186.0
2019-05-08 11:40:00,46.98,47.01,46.92,46.98,125610.0,37.8789,37.903,37.8305,37.8789,125610.0
2019-05-08 11:50:00,46.98,47.04,46.93,46.99,95325.0,37.8789,37.9272,37.8385,37.8869,95325.0
2019-05-08 12:00:00,47.0,47.03,46.83,46.86,164793.0,37.895,37.9192,37.7579,37.7821,164793.0
2019-05-08 12:10:00,46.86,46.99,46.81,46.95,142424.0,37.7821,37.8869,37.7418,37.8547,142424.0
2019-05-08 12:20:00,46.95,47.04,46.92,47.04,131452.0,37.8547,37.9272,37.8305,37.9272,131452.0
2019-05-08 12:30:00,47.03,47.07,47.0,47.04,168994.0,37.9192,37.9514,37.895,37.9272,168994.0
2019-05-08 12:40:00,47.03,47.09,47.01,47.01,187454.0,37.9192,37.9675,37.903,37.903,187454.0
2019-05-08 12:50:00,47.02,47.15,47.01,47.15,108973.0,37.9111,38.0159,37.903,38.0159,108973.0
2019-05-08 13:00:00,47.15,47.25,47.1,47.22,132823.0,38.0159,38.0965,37.9756,38.0724,132823.0
2019-05-08 13:10:00,47.22,47.26,47.2,47.23,120649.0,38.0724,38.1046,38.0562,38.0804,120649.0
2019-05-08 13:20:00,47.23,47.27,47.2,47.27,182244.0,38.0804,38.1127,38.0562,38.1127,182244.0
2019-05-08 13:30:00,47.27,47.34,47.24,47.29,347892.0,38.1127,38.1691,38.0885,38.1288,347892.0
2019-05-08 13:40:00,47.29,47.35,47.25,47.34,227471.0,38.1288,38.1772,38.0965,38.1691,227471.0
2019-05-08 13:50:00,47.34,47.42,47.33,47.39,156365.0,38.1691,38.2336,38.1611,38.2094,156365.0
2019-05-08 14:00:00,47.39,47.46,47.38,47.46,159074.0,38.2094,38.2659,38.2014,38.2659,159074.0
2019-05-08 14:10:00,47.45,47.54,47.39,47.52,269547.0,38.2578,38.3304,38.2094,38.3142,269547.0
2019-05-08 14:20:00,47.52,47.6,47.49,47.52,215859.0,38.3142,38.3787,38.2901,38.3142,215859.0
2019-05-08 14:30:00,47.52,47.55,47.45,47.48,267564.0,38.3142,38.3384,38.2578,38.282,267564.0
2019-05-08 14:40:00,47.48,47.5,47.45,47.47,202353.0,38.282,38.2981,38.2578,38.2739,202353.0
2019-05-08 14:50:00,47.47,47.52,47.4,47.48,241608.0,38.2739,38.3142,38.2175,38.282,241608.0
2019-05-08 15:00:00,47.49,47.6,47.49,47.57,160143.0,38.2901,38.3787,38.2901,38.3546,160143.0
2019-05-08 15:10:00,47.57,47.57,47.5,47.54,453651.0,38.3546,38.3546,38.2981,38.3304,453651.0
2019-05-08 15:20:00,47.55,47.67,47.55,47.67,252918.0,38.3384,38.4352,38.3384,38.4352,252918.0
2019-05-08 15:30:00,47.67,47.68,47.6,47.61,367810.0,38.4352,38.4432,38.3787,38.3868,367810.0
2019-05-08 15:40:00,47.61,47.62,47.34,47.35,571942.0,38.3868,38.3949,38.1691,38.1772,571942.0
2019-05-08 15:50:00,47.34,47.49,47.27,47.44,1706882.0,38.1691,38.2901,38.1127,38.2497,1706882.0
2019-05-09 09:30:00,47.17,47.38,47.09,47.16,656476.0,38.032,38.2014,37.9675,38.024,656476.0
2019-05-09 09:40:00,47.14,47.18,46.86,46.89,307431.0,38.0079,38.0401,37.7821,37.8063,307431.0
2019-05-09 09:50:00,46.9,47.04,46.87,46.98,250228.0,37.8144,37.9272,37.7902,37.8789,250228.0
2019-05-09 10:00:00,46.97,47.0,46.81,46.91,246129.0,37.8708,37.895,37.7418,37.8224,246129.0
2019-05-09 10:10:00,46.9,46.96,46.89,46.91,213252.0,37.8144,37.8627,37.8063,37.8224,213252.0
2019-05-09 10:20:00,46.91,46.98,46.88,46.93,177595.0,37.8224,37.8789,37.7982,37.8385,177595.0
2019-05-09 10:30:00,46.93,46.93,46.76,46.78,335646.0,37.8385,37.8385,37.7015,37.7176,335646.0
2019-05-09 10:40:00,46.79,46.95,46.77,46.93,185372.0,37.7257,37.8547,37.7095,37.8385,185372.0
2019-05-09 10:50:00,46.94,47.0,46.91,46.96,168567.0,37.8466,37.895,37.8224,37.8627,168567.0
2019-05-09 11:00:00,46.96,47.02,46.9,46.93,157192.0,37.8627,37.9111,37.8144,37.8385,157192.0
2019-05-09 11:10:00,46.93,47.0,46.89,46.92,135547.0,37.8385,37.895,37.8063,37.8305,135547.0
2019-05-09 11:20:00,46.92,46.94,46.8,46.85,227191.0,37.8305,37.8466,37.7337,37.774,227191.0
2019-05-09 11:30:00,46.85,46.99,46.84,46.93,198956.0,37.774,37.8869,37.766,37.8385,198956.0
2019-05-09 11:40:00,46.93,46.97,46.86,46.95,117020.0,37.8385,37.8708,37.7821,37.8547,117020.0
2019-05-09 11:50:00,46.96,47.0,46.9,46.94,113204.0,37.8627,37.895,37.8144,37.8466,113204.0
2019-05-09 12:00:00,46.94,46.96,46.83,46.87,146576.0,37.8466,37.8627,37.7579,37.7902,146576.0
2019-05-09 12:10:00,46.86,46.95,46.84,46.91,130817.0,37.7821,37.8547,37.766,37.8224,130817.0
2019-05-09 12:20:00,46.91,47.01,46.88,46.97,217703.0,37.8224,37.903,37.7982,37.8708,217703.0
2019-05-09 12:30:00,46.98,47.13,46.95,47.09,283646.0,37.8789,37.9998,37.8547,37.9675,283646.0
2019-05-09 12:40:00,47.1,47.18,47.01,47.06,208798.0,37.9756,38.0401,37.903,37.9434,208798.0
2019-05-09 12:50:00,47.06,47.17,47.04,47.13,97620.0,37.9434,38.032,37.9272,37.9998,97620.0
2019-05-09 13:00:00,47.13,47.23,47.05,47.05,238448.0,37.9998,38.0804,37.9353,37.9353,238448.0
2019-05-09 13:10:00,47.04,47.12,46.98,47.03,163150.0,37.9272,37.9917,37.8789,37.9192,163150.0
2019-05-09 13:20:00,47.03,47.11,46.99,47.05,188463.0,37.9192,37.9837,37.8869,37.9353,188463.0
2019-05-09 13:30:00,47.05,47.08,47.0,47.08,127308.0,37.9353,37.9595,37.895,37.9595,127308.0
2019-05-09 13:40:00,47.07,47.21,47.01,47.2,193898.0,37.9514,38.0643,37.903,38.0562,193898.0
2019-05-09 13:50:00,47.19,47.23,47.12,47.15,273974.0,38.0482,38.0804,37.9917,38.0159,273974.0
2019-05-09 14:00:00,47.15,47.19,47.03,47.09,116356.0,38.0159,38.0482,37.9192,37.9675,116356.0
2019-05-09 14:10:00,47.09,47.18,47.03,47.15,84417.0,37.9675,38.0401,37.9192,38.0159,84417.0
2019-05-09 14:20:00,47.16,47.22,47.12,47.13,113536.0,38.024,38.0724,37.9917,37.9998,113536.0
2019-05-09 14:30:00,47.13,47.21,47.09,47.16,248180.0,37.9998,38.0643,37.9675,38.024,248180.0
2019-05-09 14:40:00,47.17,47.27,47.14,47.14,150722.0,38.032,38.1127,38.0079,38.0079,150722.0
2019-05-09 14:50:00,47.14,47.2,47.07,47.09,195121.0,38.0079,38.0562,37.9514,37.9675,195121.0
2019-05-09 15:00:00,47.08,47.1,46.96,46.97,165602.0,37.9595,37.9756,37.8627,37.8708,165602.0
2019-05-09 15:10:00,46.97,47.05,46.96,47.04,144647.0,37.8708,37.9353,37.8627,37.9272,144647.0
2019-05-09 15:20:00,47.04,47.12,47.0,47.12,135227.0,37.9272,37.9917,37.895,37.9917,135227.0
2019-05-09 15:30:00,47.12,47.23,47.11,47.21,227994.0,37.9917,38.0804,37.9837,38.0643,227994.0
2019-05-09 15:40:00,47.2,47.21,47.04,47.05,346924.0,38.0562,38.0643,37.9272,37.9353,346924.0
2019-05-09 15:50:00,47.04,47.23,47.03,47.22,1129548.0,37.9272,38.0804,37.9192,38.0724,1129548.0
2019-05-10 09:30:00,46.9,46.99,46.62,46.68,359017.0,37.8144,37.8869,37.5886,37.637,359017.0
2019-05-10 09:40:00,46.67,46.98,46.63,46.9,368211.0,37.6289,37.8789,37.5967,37.8144,368211.0
2019-05-10 09:50:00,46.9,46.97,46.79,46.88,234178.0,37.8144,37.8708,37.7257,37.7982,234178.0
2019-05-10 10:00:00,46.88,46.92,46.75,46.77,336563.0,37.7982,37.8305,37.6934,37.7095,336563.0
2019-05-10 10:10:00,46.77,46.82,46.65,46.69,195521.0,37.7095,37.7498,37.6128,37.645,195521.0
2019-05-10 10:20:00,46.7,46.72,46.55,46.64,226651.0,37.6531,37.6692,37.5322,37.6047,226651.0
2019-05-10 10:30:00,46.63,46.63,46.4,46.44,357892.0,37.5967,37.5967,37.4112,37.4435,357892.0
2019-05-10 10:40:00,46.44,46.47,46.22,46.38,264325.0,37.4435,37.4677,37.2661,37.3951,264325.0
2019-05-10 10:50:00,46.38,46.43,46.32,46.33,189033.0,37.3951,37.4354,37.3467,37.3548,189033.0
2019-05-10 11:00:00,46.33,46.41,46.25,46.38,221094.0,37.3548,37.4193,37.2903,37.3951,221094.0
2019-05-10 11:10:00,46.37,46.49,46.33,46.48,145004.0,37.387,37.4838,37.3548,37.4757,145004.0
2019-05-10 11:20:00,46.48,46.53,46.38,46.4,166106.0,37.4757,37.516,37.3951,37.4112,166106.0
2019-05-10 11:30:00,46.39,46.51,46.3,46.41,288433.0,37.4032,37.4999,37.3306,37.4193,288433.0
2019-05-10 11:40:00,46.41,46.47,46.3,46.39,240069.0,37.4193,37.4677,37.3306,37.4032,240069.0
2019-05-10 11:50:00,46.38,46.55,46.36,46.53,212292.0,37.3951,37.5322,37.379,37.516,212292.0
2019-05-10 12:00:00,46.52,46.63,46.46,46.49,200375.0,37.508,37.5967,37.4596,37.4838,200375.0
2019-05-10 12:10:00,46.49,46.76,46.48,46.73,179263.0,37.4838,37.7015,37.4757,37.6773,179263.0
2019-05-10 12:20:00,46.72,46.8,46.65,46.76,158897.0,37.6692,37.7337,37.6128,37.7015,158897.0
2019-05-10 12:30:00,46.76,46.9,46.74,46.79,163680.0,37.7015,37.8144,37.6853,37.7257,163680.0
2019-05-10 12:40:00,46.79,46.81,46.7,46.72,103355.0,37.7257,37.7418,37.6531,37.6692,103355.0
2019-05-10 12:50:00,46.72,46.81,46.71,46.78,113150.0,37.6692,37.7418,37.6612,37.7176,113150.0
2019-05-10 13:00:00,46.78,46.89,46.74,46.84,115301.0,37.7176,37.8063,37.6853,37.766,115301.0
2019-05-10 13:10:00,46.84,46.95,46.76,46.94,186833.0,37.766,37.8547,37.7015,37.8466,186833.0
2019-05-10 13:20:00,46.94,47.04,46.91,46.92,170172.0,37.8466,37.9272,37.8224,37.8305,170172.0
2019-05-10 13:30:00,46.93,46.97,46.89,46.91,144621.0,37.8385,37.8708,37.8063,37.8224,144621.0
2019-05-10 13:40:00,46.91,47.1,46.91,47.05,169633.0,37.8224,37.9756,37.8224,37.9353,169633.0
2019-05-10 13:50:00,47.06,47.1,47.02,47.04,142868.0,37.9434,37.9756,37.9111,37.9272,142868.0
2019-05-10 14:00:00,47.04,47.09,46.99,47.02,145821.0,37.9272,37.9675,37.8869,37.9111,145821.0
2019-05-10 14:10:00,47.03,47.08,46.92,46.92,123233.0,37.9192,37.9595,37.8305,37.8305,123233.0
2019-05-10 14:20:00,46.93,46.99,46.89,46.98,89811.0,37.8385,37.8869,37.8063,37.8789,89811.0
2019-05-10 14:30:00,46.97,47.02,46.95,46.97,128823.0,37.8708,37.9111,37.8547,37.8708,128823.0
2019-05-10 14:40:00,46.98,47.04,46.94,47.02,110752.0,37.8789,37.9272,37.8466,37.9111,110752.0
2019-05-10 14:50:00,47.03,47.14,47.02,47.02,155055.0,37.9192,38.0079,37.9111,37.9111,155055.0
2019-05-10 15:00:00,47.03,47.11,47.02,47.09,203857.0,37.9192,37.9837,37.9111,37.9675,203857.0
2019-05-10 15:10:00,47.08,47.27,47.05,47.25,205228.0,37.9595,38.1127,37.9353,38.0965,205228.0
2019-05-10 15:20:00,47.25,47.32,47.22,47.26,211668.0,38.0965,38.153,38.0724,38.1046,211668.0
2019-05-10 15:30:00,47.25,47.26,47.01,47.04,409266.0,38.0965,38.1046,37.903,37.9272,409266.0
2019-05-10 15:40:00,47.05,47.09,46.96,46.97,363848.0,37.9353,37.9675,37.8627,37.8708,363848.0
2019-05-10 15:50:00,46.97,47.05,46.97,47.02,924295.0,37.8708,37.9353,37.8708,37.9111,924295.0
2019-05-13 09:30:00,46.35,46.59,46.26,46.57,362072.0,37.3709,37.5644,37.2983,37.5483,362072.0
2019-05-13 09:40:00,46.57,46.59,46.36,46.37,261775.0,37.5483,37.5644,37.379,37.387,261775.0
2019-05-13 09:50:00,46.36,46.37,46.19,46.25,363182.0,37.379,37.387,37.2419,37.2903,363182.0
2019-05-13 10:00:00,46.24,46.37,46.15,46.28,256871.0,37.2822,37.387,37.2096,37.3145,256871.0
2019-05-13 10:10:00,46.28,46.33,46.19,46.24,165819.0,37.3145,37.3548,37.2419,37.2822,165819.0
2019-05-13 10:20:00,46.24,46.26,46.08,46.13,242508.0,37.2822,37.2983,37.1532,37.1935,242508.0
2019-05-13 10:30:00,46.13,46.28,46.07,46.18,243032.0,37.1935,37.3145,37.1451,37.2338,243032.0
2019-05-13 10:40:00,46.19,46.29,46.15,46.26,160796.0,37.2419,37.3225,37.2096,37.2983,160796.0
2019-05-13 10:50:00,46.26,46.41,46.24,46.41,212841.0,37.2983,37.4193,37.2822,37.4193,212841.0
2019-05-13 11:00:00,46.4,46.46,46.32,46.37,245496.0,37.4112,37.4596,37.3467,37.387,245496.0
2019-05-13 11:10:00,46.37,46.4,46.22,46.28,139373.0,37.387,37.4112,37.2661,37.3145,139373.0
2019-05-13 11:20:00,46.28,46.34,46.18,46.19,147257.0,37.3145,37.3628,37.2338,37.2419,147257.0
2019-05-13 11:30:00,46.2,46.35,46.2,46.27,140534.0,37.25,37.3709,37.25,37.3064,140534.0
2019-05-13 11:40:00,46.27,46.35,46.23,46.33,174330.0,37.3064,37.3709,37.2741,37.3548,174330.0
2019-05-13 11:50:00,46.32,46.41,46.2,46.39,211576.0,37.3467,37.4193,37.25,37.4032,211576.0
2019-05-13 12:00:00,46.39,46.44,46.31,46.31,230005.0,37.4032,37.4435,37.3386,37.3386,230005.0
2019-05-13 12:10:00,46.31,46.34,46.22,46.3,570035.0,37.3386,37.3628,37.2661,37.3306,570035.0
2019-05-13 12:20:00,46.29,46.3,46.18,46.2,366103.0,37.3225,37.3306,37.2338,37.25,366103.0
2019-05-13 12:30:00,46.2,46.2,46.11,46.16,269610.0,37.25,37.25,37.1774,37.2177,269610.0
2019-05-13 12:40:00,46.16,46.18,46.08,46.14,353177.0,37.2177,37.2338,37.1532,37.2016,353177.0
2019-05-13 12:50:00,46.14,46.15,45.97,45.98,431194.0,37.2016,37.2096,37.0645,37.0726,431194.0
2019-05-13 13:00:00,45.98,46.04,45.94,45.97,348012.0,37.0726,37.121,37.0403,37.0645,348012.0
2019-05-13 13:10:00,45.98,46.0,45.91,45.93,174323.0,37.0726,37.0887,37.0161,37.0323,174323.0
2019-05-13 13:20:00,45.93,45.95,45.85,45.92,238328.0,37.0323,37.0484,36.9678,37.0242,238328.0
2019-05-13 13:30:00,45.92,46.08,45.9,46.01,337263.0,37.0242,37.1532,37.0081,37.0968,337263.0
2019-05-13 13:40:00,46.02,46.05,45.89,45.95,214899.0,37.1048,37.129,37.0,37.0484,214899.0
2019-05-13 13:50:00,45.95,46.04,45.88,46.02,252045.0,37.0484,37.121,36.992,37.1048,252045.0
2019-05-13 14:00:00,46.01,46.09,45.99,46.04,242913.0,37.0968,37.1613,37.0806,37.121,242913.0
2019-05-13 14:10:00,46.05,46.05,45.92,45.98,319104.0,37.129,37.129,37.0242,37.0726,319104.0
2019-05-13 14:20:00,45.98,46.17,45.92,46.11,473815.0,37.0726,37.2258,37.0242,37.1774,473815.0
2019-05-13 14:30:00,46.12,46.17,46.03,46.08,316845.0,37.1855,37.2258,37.1129,37.1532,316845.0
2019-05-13 14:40:00,46.07,46.12,45.96,46.12,385107.0,37.1451,37.1855,37.0565,37.1855,385107.0
2019-05-13 14:50:00,46.11,46.24,46.1,46.17,501489.0,37.1774,37.2822,37.1693,37.2258,501489.0
2019-05-13 15:00:00,46.17,46.23,46.06,46.08,339359.0,37.2258,37.2741,37.1371,37.1532,339359.0
2019-05-13 15:10:00,46.08,46.12,45.94,45.95,341862.0,37.1532,37.1855,37.0403,37.0484,341862.0
2019-05-13 15:20:00,45.95,45.95,45.84,45.89,333991.0,37.0484,37.0484,36.9597,37.0,333991.0
2019-05-13 15:30:00,45.89,45.92,45.83,45.84,425727.0,37.0,37.0242,36.9516,36.9597,425727.0
2019-05-13 15:40:00,45.84,45.91,45.82,45.91,672895.0,36.9597,37.0161,36.9436,37.0161,672895.0
2019-05-13 15:50:00,45.91,46.0,45.87,45.88,1273269.0,37.0161,37.0887,36.9839,36.992,1273269.0
2019-05-14 09:30:00,46.09,46.24,45.99,46.2,333962.0,37.1613,37.2822,37.0806,37.25,333962.0
2019-05-14 09:40:00,46.2,46.44,46.17,46.33,269352.0,37.25,37.4435,37.2258,37.3548,269352.0
2019-05-14 09:50:00,46.33,46.39,46.27,46.31,433931.0,37.3548,37.4032,37.3064,37.3386,433931.0
2019-05-14 10:00:00,46.31,46.37,46.27,46.32,838824.0,37.3386,37.387,37.3064,37.3467,838824.0
2019-05-14 10:10:00,46.32,46.4,46.26,46.38,170329.0,37.3467,37.4112,37.2983,37.3951,170329.0
2019-05-14 10:20:00,46.37,46.37,46.16,46.18,218544.0,37.387,37.387,37.2177,37.2338,218544.0
2019-05-14 10:30:00,46.18,46.22,46.07,46.16,175799.0,37.2338,37.2661,37.1451,37.2177,175799.0
2019-05-14 10:40:00,46.15,46.25,46.13,46.17,206903.0,37.2096,37.2903,37.1935,37.2258,206903.0
2019-05-14 10:50:00,46.18,46.18,45.98,45.98,569502.0,37.2338,37.2338,37.0726,37.0726,569502.0
2019-05-14 11:00:00,45.98,46.1,45.97,46.02,268073.0,37.0726,37.1693,37.0645,37.1048,268073.0
2019-05-14 11:10:00,46.01,46.04,45.94,46.04,310583.0,37.0968,37.121,37.0403,37.121,310583.0
2019-05-14 11:20:00,46.04,46.05,45.94,45.95,437622.0,37.121,37.129,37.0403,37.0484,437622.0
2019-05-14 11:30:00,45.95,46.09,45.92,46.07,298256.0,37.0484,37.1613,37.0242,37.1451,298256.0
2019-05-14 11:40:00,46.07,46.11,46.04,46.07,141977.0,37.1451,37.1774,37.121,37.1451,141977.0
2019-05-14 11:50:00,46.07,46.1,46.01,46.03,175970.0,37.1451,37.1693,37.0968,37.1129,175970.0
2019-05-14 12:00:00,46.03,46.07,45.99,46.03,203271.0,37.1129,37.1451,37.0806,37.1129,203271.0
2019-05-14 12:10:00,46.03,46.13,46.01,46.05,180718.0,37.1129,37.1935,37.0968,37.129,180718.0
2019-05-14 12:20:00,46.04,46.06,45.98,45.99,213595.0,37.121,37.1371,37.0726,37.0806,213595.0
2019-05-14 12:30:00,45.99,46.0,45.91,45.92,312507.0,37.0806,37.0887,37.0161,37.0242,312507.0
2019-05-14 12:40:00,45.92,45.97,45.89,45.95,385754.0,37.0242,37.0645,37.0,37.0484,385754.0
2019-05-14 12:50:00,45.94,46.03,45.91,46.01,223113.0,37.0403,37.1129,37.0161,37.0968,223113.0
2019-05-14 13:00:00,46.02,46.13,46.02,46.1,132149.0,37.1048,37.1935,37.1048,37.1693,132149.0
2019-05-14 13:10:00,46.09,46.17,46.07,46.13,157895.0,37.1613,37.2258,37.1451,37.1935,157895.0
2019-05-14 13:20:00,46.13,46.16,46.08,46.09,160979.0,37.1935,37.2177,37.1532,37.1613,160979.0
2019-05-14 13:30:00,46.09,46.12,46.07,46.12,142894.0,37.1613,37.1855,37.1451,37.1855,142894.0
2019-05-14 13:40:00,46.12,46.14,46.09,46.14,96086.0,37.1855,37.2016,37.1613,37.2016,96086.0
2019-05-14 13:50:00,46.14,46.21,46.13,46.16,173607.0,37.2016,37.258,37.1935,37.2177,173607.0
2019-05-14 14:00:00,46.15,46.18,46.1,46.17,140305.0,37.2096,37.2338,37.1693,37.2258,140305.0
2019-05-14 14:10:00,46.18,46.22,46.16,46.22,160160.0,37.2338,37.2661,37.2177,37.2661,160160.0
2019-05-14 14:20:00,46.22,46.28,46.21,46.24,185800.0,37.2661,37.3145,37.258,37.2822,185800.0
2019-05-14 14:30:00,46.24,46.24,46.18,46.19,101401.0,37.2822,37.2822,37.2338,37.2419,101401.0
2019-05-14 14:40:00,46.19,46.2,46.08,46.11,186756.0,37.2419,37.25,37.1532,37.1774,186756.0
2019-05-14 14:50:00,46.11,46.12,46.02,46.05,145010.0,37.1774,37.1855,37.1048,37.129,145010.0
2019-05-14 15:00:00,46.04,46.15,46.02,46.15,168255.0,37.121,37.2096,37.1048,37.2096,168255.0
2019-05-14 15:10:00,46.15,46.15,46.06,46.12,172007.0,37.2096,37.2096,37.1371,37.1855,172007.0
2019-05-14 15:20:00,46.12,46.14,46.05,46.05,185186.0,37.1855,37.2016,37.129,37.129,185186.0
2019-05-14 15:30:00,46.05,46.05,45.9,45.94,302102.0,37.129,37.129,37.0081,37.0403,302102.0
2019-05-14 15:40:00,45.94,46.01,45.9,45.98,298986.0,37.0403,37.0968,37.0081,37.0726,298986.0
2019-05-14 15:50:00,45.98,45.98,45.88,45.91,834534.0,37.0726,37.0726,36.992,37.0161,834534.0
2019-05-15 09:30:00,45.62,45.84,45.56,45.74,436105.0,36.7823,36.9597,36.7339,36.8791,436105.0
2019-05-15 09:40:00,45.74,45.78,45.6,45.63,214402.0,36.8791,36.9113,36.7662,36.7904,214402.0
2019-05-15 09:50:00,45.62,45.66,45.54,45.64,342024.0,36.7823,36.8146,36.7178,36.7984,342024.0
2019-05-15 10:00:00,45.64,45.66,45.57,45.62,237103.0,36.7984,36.8146,36.742,36.7823,237103.0
2019-05-15 10:10:00,45.62,45.97,45.52,45.87,612728.0,36.7823,37.0645,36.7017,36.9839,612728.0
2019-05-15 10:20:00,45.87,46.16,45.84,46.15,274576.0,36.9839,37.2177,36.9597,37.2096,274576.0
2019-05-15 10:30:00,46.14,46.27,46.13,46.16,229756.0,37.2016,37.3064,37.1935,37.2177,229756.0
2019-05-15 10:40:00,46.16,46.25,46.16,46.22,139705.0,37.2177,37.2903,37.2177,37.2661,139705.0
2019-05-15 10:50:00,46.22,46.3,46.19,46.23,192291.0,37.2661,37.3306,37.2419,37.2741,192291.0
2019-05-15 11:00:00,46.23,46.33,46.16,46.27,244709.0,37.2741,37.3548,37.2177,37.3064,244709.0
2019-05-15 11:10:00,46.26,46.29,46.21,46.26,147271.0,37.2983,37.3225,37.258,37.2983,147271.0
2019-05-15 11:20:00,46.26,46.44,46.24,46.38,194534.0,37.2983,37.4435,37.2822,37.3951,194534.0
2019-05-15 11:30:00,46.38,46.41,46.27,46.28,157997.0,37.3951,37.4193,37.3064,37.3145,157997.0
2019-05-15 11:40:00,46.28,46.33,46.24,46.33,107844.0,37.3145,37.3548,37.2822,37.3548,107844.0
2019-05-15 11:50:00,46.32,46.41,46.31,46.39,183375.0,37.3467,37.4193,37.3386,37.4032,183375.0
2019-05-15 12:00:00,46.4,46.52,46.39,46.48,249645.0,37.4112,37.508,37.4032,37.4757,249645.0
2019-05-15 12:10:00,46.48,46.49,46.4,46.41,146325.0,37.4757,37.4838,37.4112,37.4193,146325.0
2019-05-15 12:20:00,46.41,46.48,46.4,46.46,130294.0,37.4193,37.4757,37.4112,37.4596,130294.0
2019-05-15 12:30:00,46.46,46.47,46.38,46.43,97175.0,37.4596,37.4677,37.3951,37.4354,97175.0
2019-05-15 12:40:00,46.43,46.54,46.42,46.53,140607.0,37.4354,37.5241,37.4273,37.516,140607.0
2019-05-15 12:50:00,46.53,46.53,46.41,46.46,143567.0,37.516,37.516,37.4193,37.4596,143567.0
2019-05-15 13:00:00,46.47,46.52,46.45,46.51,106822.0,37.4677,37.508,37.4515,37.4999,106822.0
2019-05-15 13:10:00,46.5,46.51,46.42,46.46,104637.0,37.4918,37.4999,37.4273,37.4596,104637.0
2019-05-15 13:20:00,46.46,46.53,46.44,46.53,166121.0,37.4596,37.516,37.4435,37.516,166121.0
2019-05-15 13:30:00,46.53,46.6,46.52,46.59,118357.0,37.516,37.5725,37.508,37.5644,118357.0
2019-05-15 13:40:00,46.59,46.59,46.51,46.56,129170.0,37.5644,37.5644,37.4999,37.5402,129170.0
2019-05-15 13:50:00,46.56,46.62,46.54,46.62,144906.0,37.5402,37.5886,37.5241,37.5886,144906.0
2019-05-15 14:00:00,46.62,46.65,46.56,46.59,199078.0,37.5886,37.6128,37.5402,37.5644,199078.0
2019-05-15 14:10:00,46.59,46.65,46.59,46.63,116077.0,37.5644,37.6128,37.5644,37.5967,116077.0
2019-05-15 14:20:00,46.63,46.67,46.58,46.58,99967.0,37.5967,37.6289,37.5563,37.5563,99967.0
2019-05-15 14:30:00,46.59,46.63,46.56,46.62,115892.0,37.5644,37.5967,37.5402,37.5886,115892.0
2019-05-15 14:40:00,46.61,46.69,46.58,46.68,191760.0,37.5805,37.645,37.5563,37.637,191760.0
2019-05-15 14:50:00,46.68,46.7,46.58,46.59,151854.0,37.637,37.6531,37.5563,37.5644,151854.0
2019-05-15 15:00:00,46.6,46.66,46.57,46.64,239834.0,37.5725,37.6208,37.5483,37.6047,239834.0
2019-05-15 15:10:00,46.63,46.68,46.61,46.68,168898.0,37.5967,37.637,37.5805,37.637,168898.0
2019-05-15 15:20:00,46.68,46.75,46.67,46.69,261677.0,37.637,37.6934,37.6289,37.645,261677.0
2019-05-15 15:30:00,46.7,46.72,46.6,46.62,197291.0,37.6531,37.6692,37.5725,37.5886,197291.0
2019-05-15 15:40:00,46.61,46.67,46.59,46.61,274430.0,37.5805,37.6289,37.5644,37.5805,274430.0
2019-05-15 15:50:00,46.6,46.69,46.58,46.64,822327.0,37.5725,37.645,37.5563,37.6047,822327.0
2019-05-16 09:30:00,46.7,47.0,46.63,46.98,654222.0,37.6531,37.895,37.5967,37.8789,654222.0
2019-05-16 09:40:00,46.98,47.01,46.92,47.0,956594.0,37.8789,37.903,37.8305,37.895,956594.0
2019-05-16 09:50:00,47.0,47.23,46.94,47.18,490057.0,37.895,38.0804,37.8466,38.0401,490057.0
2019-05-16 10:00:00,47.19,47.26,47.1,47.14,332886.0,38.0482,38.1046,37.9756,38.0079,332886.0
2019-05-16 10:10:00,47.14,47.22,47.07,47.15,515732.0,38.0079,38.0724,37.9514,38.0159,515732.0
2019-05-16 10:20:00,47.15,47.34,47.09,47.3,386893.0,38.0159,38.1691,37.9675,38.1369,386893.0
2019-05-16 10:30:00,47.3,47.36,47.22,47.33,216517.0,38.1369,38.1852,38.0724,38.1611,216517.0
2019-05-16 10:40:00,47.34,47.36,47.26,47.32,423371.0,38.1691,38.1852,38.1046,38.153,423371.0
2019-05-16 10:50:00,47.33,47.42,47.3,47.41,264544.0,38.1611,38.2336,38.1369,38.2256,264544.0
2019-05-16 11:00:00,47.41,47.44,47.32,47.32,346296.0,38.2256,38.2497,38.153,38.153,346296.0
2019-05-16 11:10:00,47.33,47.49,47.32,47.49,309997.0,38.1611,38.2901,38.153,38.2901,309997.0
2019-05-16 11:20:00,47.48,47.53,47.44,47.48,165076.0,38.282,38.3223,38.2497,38.282,165076.0
2019-05-16 11:30:00,47.48,47.63,47.47,47.61,265892.0,38.282,38.4029,38.2739,38.3868,265892.0
2019-05-16 11:40:00,47.6,47.73,47.59,47.63,288934.0,38.3787,38.4836,38.3707,38.4029,288934.0
2019-05-16 11:50:00,47.64,47.74,47.63,47.69,219477.0,38.411,38.4916,38.4029,38.4513,219477.0
2019-05-16 12:00:00,47.7,47.81,47.7,47.78,266788.0,38.4594,38.5481,38.4594,38.5239,266788.0
2019-05-16 12:10:00,47.78,47.84,47.74,47.83,211491.0,38.5239,38.5723,38.4916,38.5642,211491.0
2019-05-16 12:20:00,47.83,47.83,47.7,47.71,352246.0,38.5642,38.5642,38.4594,38.4674,352246.0
2019-05-16 12:30:00,47.71,47.76,47.69,47.74,168742.0,38.4674,38.5077,38.4513,38.4916,168742.0
2019-05-16 12:40:00,47.73,47.76,47.7,47.74,196457.0,38.4836,38.5077,38.4594,38.4916,196457.0
2019-05-16 12:50:00,47.73,47.77,47.72,47.75,281293.0,38.4836,38.5158,38.4755,38.4997,281293.0
2019-05-16 13:00:00,47.75,47.76,47.65,47.69,283061.0,38.4997,38.5077,38.4191,38.4513,283061.0
2019-05-16 13:10:00,47.7,47.74,47.68,47.73,147338.0,38.4594,38.4916,38.4432,38.4836,147338.0
2019-05-16 13:20:00,47.73,47.75,47.7,47.71,131175.0,38.4836,38.4997,38.4594,38.4674,131175.0
2019-05-16 13:30:00,47.71,47.74,47.65,47.67,259494.0,38.4674,38.4916,38.4191,38.4352,259494.0
2019-05-16 13:40:00,47.67,47.7,47.6,47.62,211912.0,38.4352,38.4594,38.3787,38.3949,211912.0
2019-05-16 13:50:00,47.61,47.63,47.58,47.6,132920.0,38.3868,38.4029,38.3626,38.3787,132920.0
2019-05-16 14:00:00,47.6,47.65,47.56,47.59,280834.0,38.3787,38.4191,38.3465,38.3707,280834.0
2019-05-16 14:10:00,47.58,47.67,47.54,47.66,301900.0,38.3626,38.4352,38.3304,38.4271,301900.0
2019-05-16 14:20:00,47.66,47.77,47.66,47.77,252448.0,38.4271,38.5158,38.4271,38.5158,252448.0
2019-05-16 14:30:00,47.76,47.78,47.68,47.71,260802.0,38.5077,38.5239,38.4432,38.4674,260802.0
2019-05-16 14:40:00,47.71,47.72,47.61,47.62,164325.0,38.4674,38.4755,38.3868,38.3949,164325.0
2019-05-16 14:50:00,47.62,47.62,47.51,47.56,254764.0,38.3949,38.3949,38.3062,38.3465,254764.0
2019-05-16 15:00:00,47.55,47.55,47.36,47.36,250379.0,38.3384,38.3384,38.1852,38.1852,250379.0
2019-05-16 15:10:00,47.36,47.4,47.3,47.33,204857.0,38.1852,38.2175,38.1369,38.1611,204857.0
2019-05-16 15:20:00,47.33,47.42,47.33,47.42,181671.0,38.1611,38.2336,38.1611,38.2336,181671.0
2019-05-16 15:30:00,47.41,47.41,47.19,47.2,243749.0,38.2256,38.2256,38.0482,38.0562,243749.0
2019-05-16 15:40:00,47.21,47.21,47.07,47.09,454136.0,38.0643,38.0643,37.9514,37.9675,454136.0
2019-05-16 15:50:00,47.08,47.17,47.06,47.12,1207561.0,37.9595,38.032,37.9434,37.9917,1207561.0
2019-05-17 09:30:00,46.69,47.01,46.59,46.79,609559.0,37.645,37.903,37.5644,37.7257,609559.0
2019-05-17 09:40:00,46.8,46.89,46.73,46.75,242859.0,37.7337,37.8063,37.6773,37.6934,242859.0
2019-05-17 09:50:00,46.75,46.8,46.6,46.73,249220.0,37.6934,37.7337,37.5725,37.6773,249220.0
2019-05-17 10:00:00,46.73,46.85,46.67,46.75,354156.0,37.6773,37.774,37.6289,37.6934,354156.0
2019-05-17 10:10:00,46.75,46.84,46.61,46.84,144491.0,37.6934,37.766,37.5805,37.766,144491.0
2019-05-17 10:20:00,46.84,47.0,46.84,46.94,156968.0,37.766,37.895,37.766,37.8466,156968.0
2019-05-17 10:30:00,46.93,46.94,46.82,46.84,140014.0,37.8385,37.8466,37.7498,37.766,140014.0
2019-05-17 10:40:00,46.85,46.97,46.84,46.97,103078.0,37.774,37.8708,37.766,37.8708,103078.0
2019-05-17 10:50:00,46.96,47.14,46.96,47.11,212837.0,37.8627,38.0079,37.8627,37.9837,212837.0
2019-05-17 11:00:00,47.11,47.2,47.07,47.18,126404.0,37.9837,38.0562,37.9514,38.0401,126404.0
2019-05-17 11:10:00,47.18,47.23,47.12,47.16,103082.0,38.0401,38.0804,37.9917,38.024,103082.0
2019-05-17 11:20:00,47.16,47.16,47.08,47.12,133901.0,38.024,38.024,37.9595,37.9917,133901.0
2019-05-17 11:30:00,47.12,47.15,47.04,47.08,152834.0,37.9917,38.0159,37.9272,37.9595,152834.0
2019-05-17 11:40:00,47.09,47.1,46.92,46.96,285656.0,37.9675,37.9756,37.8305,37.8627,285656.0
2019-05-17 11:50:00,46.97,47.09,46.93,47.05,352356.0,37.8708,37.9675,37.8385,37.9353,352356.0
2019-05-17 12:00:00,47.04,47.09,46.94,47.02,229863.0,37.9272,37.9675,37.8466,37.9111,229863.0
2019-05-17 12:10:00,47.02,47.05,46.95,47.02,255061.0,37.9111,37.9353,37.8547,37.9111,255061.0
2019-05-17 12:20:00,47.02,47.07,47.01,47.03,183573.0,37.9111,37.9514,37.903,37.9192,183573.0
2019-05-17 12:30:00,47.04,47.09,47.02,47.05,104732.0,37.9272,37.9675,37.9111,37.9353,104732.0
2019-05-17 12:40:00,47.05,47.15,47.03,47.13,109753.0,37.9353,38.0159,37.9192,37.9998,109753.0
2019-05-17 12:50:00,47.12,47.14,47.08,47.09,54466.0,37.9917,38.0079,37.9595,37.9675,54466.0
2019-05-17 13:00:00,47.08,47.16,47.08,47.14,111451.0,37.9595,38.024,37.9595,38.0079,111451.0
2019-05-17 13:10:00,47.14,47.16,47.1,47.12,106967.0,38.0079,38.024,37.9756,37.9917,106967.0
2019-05-17 13:20:00,47.13,47.15,47.03,47.04,71990.0,37.9998,38.0159,37.9192,37.9272,71990.0
2019-05-17 13:30:00,47.03,47.06,46.97,47.04,104497.0,37.9192,37.9434,37.8708,37.9272,104497.0
2019-05-17 13:40:00,47.05,47.07,46.95,47.03,147612.0,37.9353,37.9514,37.8547,37.9192,147612.0
2019-05-17 13:50:00,47.03,47.07,46.99,47.06,109020.0,37.9192,37.9514,37.8869,37.9434,109020.0
2019-05-17 14:00:00,47.06,47.09,47.0,47.04,103290.0,37.9434,37.9675,37.895,37.9272,103290.0
2019-05-17 14:10:00,47.04,47.06,46.97,47.05,114122.0,37.9272,37.9434,37.8708,37.9353,114122.0
2019-05-17 14:20:00,47.05,47.07,47.02,47.03,87438.0,37.9353,37.9514,37.9111,37.9192,87438.0
2019-05-17 14:30:00,47.02,47.05,46.99,47.0,96755.0,37.9111,37.9353,37.8869,37.895,96755.0
2019-05-17 14:40:00,47.0,47.06,46.96,47.05,98127.0,37.895,37.9434,37.8627,37.9353,98127.0
2019-05-17 14:50:00,47.05,47.12,47.04,47.09,117423.0,37.9353,37.9917,37.9272,37.9675,117423.0
2019-05-17 15:00:00,47.09,47.1,46.82,46.82,659302.0,37.9675,37.9756,37.7498,37.7498,659302.0
2019-05-17 15:10:00,46.81,46.89,46.76,46.81,255997.0,37.7418,37.8063,37.7015,37.7418,255997.0
2019-05-17 15:20:00,46.81,46.92,46.79,46.9,260253.0,37.7418,37.8305,37.7257,37.8144,260253.0
2019-05-17 15:30:00,46.89,46.89,46.82,46.84,206023.0,37.8063,37.8063,37.7498,37.766,206023.0
2019-05-17 15:40:00,46.84,46.95,46.8,46.9,386023.0,37.766,37.8547,37.7337,37.8144,386023.0
2019-05-17 15:50:00,46.91,46.93,46.81,46.84,1100835.0,37.8224,37.8385,37.7418,37.766,1100835.0
2019-05-20 09:30:00,46.38,46.49,46.1,46.16,540746.0,37.3951,37.4838,37.1693,37.2177,540746.0
2019-05-20 09:40:00,46.15,46.37,46.13,46.28,350832.0,37.2096,37.387,37.1935,37.3145,350832.0
2019-05-20 09:50:00,46.27,46.5,46.23,46.5,349138.0,37.3064,37.4918,37.2741,37.4918,349138.0
2019-05-20 10:00:00,46.49,46.51,46.33,46.5,189929.0,37.4838,37.4999,37.3548,37.4918,189929.0
2019-05-20 10:10:00,46.51,46.51,46.34,46.36,177580.0,37.4999,37.4999,37.3628,37.379,177580.0
2019-05-20 10:20:00,46.35,46.45,46.31,46.43,166752.0,37.3709,37.4515,37.3386,37.4354,166752.0
2019-05-20 10:30:00,46.42,46.58,46.36,46.5,252121.0,37.4273,37.5563,37.379,37.4918,252121.0
2019-05-20 10:40:00,46.5,46.57,46.47,46.51,176015.0,37.4918,37.5483,37.4677,37.4999,176015.0
2019-05-20 10:50:00,46.51,46.51,46.41,46.5,338878.0,37.4999,37.4999,37.4193,37.4918,338878.0
2019-05-20 11:00:00,46.5,46.53,46.3,46.32,211633.0,37.4918,37.516,37.3306,37.3467,211633.0
2019-05-20 11:10:00,46.32,46.42,46.32,46.36,203798.0,37.3467,37.4273,37.3467,37.379,203798.0
2019-05-20 11:20:00,46.36,46.43,46.3,46.4,187881.0,37.379,37.4354,37.3306,37.4112,187881.0
2019-05-20 11:30:00,46.4,46.51,46.32,46.34,236541.0,37.4112,37.4999,37.3467,37.3628,236541.0
2019-05-20 11:40:00,46.35,46.51,46.34,46.49,127003.0,37.3709,37.4999,37.3628,37.4838,127003.0
2019-05-20 11:50:00,46.5,46.53,46.42,46.45,89279.0,37.4918,37.516,37.4273,37.4515,89279.0
2019-05-20 12:00:00,46.44,46.5,46.41,46.47,135674.0,37.4435,37.4918,37.4193,37.4677,135674.0
2019-05-20 12:10:00,46.47,46.54,46.45,46.52,86288.0,37.4677,37.5241,37.4515,37.508,86288.0
2019-05-20 12:20:00,46.52,46.54,46.45,46.46,75993.0,37.508,37.5241,37.4515,37.4596,75993.0
2019-05-20 12:30:00,46.47,46.49,46.37,46.48,126112.0,37.4677,37.4838,37.387,37.4757,126112.0
2019-05-20 12:40:00,46.47,46.48,46.38,46.45,153828.0,37.4677,37.4757,37.3951,37.4515,153828.0
2019-05-20 12:50:00,46.44,46.48,46.32,46.32,143172.0,37.4435,37.4757,37.3467,37.3467,143172.0
2019-05-20 13:00:00,46.33,46.35,46.26,46.3,90503.0,37.3548,37.3709,37.2983,37.3306,90503.0
2019-05-20 13:10:00,46.3,46.36,46.3,46.33,111919.0,37.3306,37.379,37.3306,37.3548,111919.0
2019-05-20 13:20:00,46.33,46.38,46.27,46.36,127173.0,37.3548,37.3951,37.3064,37.379,127173.0
2019-05-20 13:30:00,46.35,46.41,46.34,46.39,88351.0,37.3709,37.4193,37.3628,37.4032,88351.0
2019-05-20 13:40:00,46.39,46.4,46.32,46.34,153286.0,37.4032,37.4112,37.3467,37.3628,153286.0
2019-05-20 13:50:00,46.34,46.35,46.28,46.33,134607.0,37.3628,37.3709,37.3145,37.3548,134607.0
2019-05-20 14:00:00,46.33,46.38,46.29,46.34,152780.0,37.3548,37.3951,37.3225,37.3628,152780.0
2019-05-20 14:10:00,46.33,46.39,46.31,46.37,107275.0,37.3548,37.4032,37.3386,37.387,107275.0
2019-05-20 14:20:00,46.36,46.38,46.31,46.34,129864.0,37.379,37.3951,37.3386,37.3628,129864.0
2019-05-20 14:30:00,46.34,46.37,46.24,46.27,213863.0,37.3628,37.387,37.2822,37.3064,213863.0
2019-05-20 14:40:00,46.26,46.32,46.22,46.23,106835.0,37.2983,37.3467,37.2661,37.2741,106835.0
2019-05-20 14:50:00,46.23,46.29,46.22,46.28,170021.0,37.2741,37.3225,37.2661,37.3145,170021.0
2019-05-20 15:00:00,46.28,46.31,46.25,46.28,160809.0,37.3145,37.3386,37.2903,37.3145,160809.0
2019-05-20 15:10:00,46.28,46.3,46.23,46.29,182723.0,37.3145,37.3306,37.2741,37.3225,182723.0
2019-05-20 15:20:00,46.28,46.32,46.23,46.32,203959.0,37.3145,37.3467,37.2741,37.3467,203959.0
2019-05-20 15:30:00,46.32,46.37,46.27,46.32,352619.0,37.3467,37.387,37.3064,37.3467,352619.0
2019-05-20 15:40:00,46.32,46.33,46.24,46.27,402633.0,37.3467,37.3548,37.2822,37.3064,402633.0
2019-05-20 15:50:00,46.27,46.37,46.26,46.29,936239.0,37.3064,37.387,37.2983,37.3225,936239.0
2019-05-21 09:30:00,46.53,46.77,46.53,46.65,400370.0,37.516,37.7095,37.516,37.6128,400370.0
2019-05-21 09:40:00,46.65,46.75,46.53,46.65,311744.0,37.6128,37.6934,37.516,37.6128,311744.0
2019-05-21 09:50:00,46.65,46.66,46.48,46.48,342020.0,37.6128,37.6208,37.4757,37.4757,342020.0
2019-05-21 10:00:00,46.48,46.68,46.47,46.65,233832.0,37.4757,37.637,37.4677,37.6128,233832.0
2019-05-21 10:10:00,46.65,46.67,46.54,46.62,196512.0,37.6128,37.6289,37.5241,37.5886,196512.0
2019-05-21 10:20:00,46.63,46.65,46.6,46.61,182736.0,37.5967,37.6128,37.5725,37.5805,182736.0
2019-05-21 10:30:00,46.62,46.85,46.6,46.85,353045.0,37.5886,37.774,37.5725,37.774,353045.0
2019-05-21 10:40:00,46.84,47.06,46.84,47.02,660551.0,37.766,37.9434,37.766,37.9111,660551.0
2019-05-21 10:50:00,47.02,47.08,46.95,47.0,366958.0,37.9111,37.9595,37.8547,37.895,366958.0
2019-05-21 11:00:00,47.0,47.01,46.83,46.87,215638.0,37.895,37.903,37.7579,37.7902,215638.0
2019-05-21 11:10:00,46.88,46.96,46.83,46.96,174529.0,37.7982,37.8627,37.7579,37.8627,174529.0
2019-05-21 11:20:00,46.96,47.03,46.9,46.98,157151.0,37.8627,37.9192,37.8144,37.8789,157151.0
2019-05-21 11:30:00,46.98,47.03,46.98,47.0,203143.0,37.8789,37.9192,37.8789,37.895,203143.0
2019-05-21 11:40:00,47.01,47.01,46.89,47.0,94430.0,37.903,37.903,37.8063,37.895,94430.0
2019-05-21 11:50:00,47.0,47.01,46.85,46.86,161333.0,37.895,37.903,37.774,37.7821,161333.0
2019-05-21 12:00:00,46.86,47.0,46.84,46.99,101398.0,37.7821,37.895,37.766,37.8869,101398.0
2019-05-21 12:10:00,46.99,47.02,46.96,47.01,137063.0,37.8869,37.9111,37.8627,37.903,137063.0
2019-05-21 12:20:00,47.01,47.06,47.0,47.01,107706.0,37.903,37.9434,37.895,37.903,107706.0
2019-05-21 12:30:00,47.02,47.04,46.98,46.99,89802.0,37.9111,37.9272,37.8789,37.8869,89802.0
2019-05-21 12:40:00,46.99,47.1,46.97,47.09,118972.0,37.8869,37.9756,37.8708,37.9675,118972.0
2019-05-21 12:50:00,47.1,47.15,47.09,47.1,144554.0,37.9756,38.0159,37.9675,37.9756,144554.0
2019-05-21 13:00:00,47.11,47.14,47.09,47.1,150541.0,37.9837,38.0079,37.9675,37.9756,150541.0
2019-05-21 13:10:00,47.1,47.13,47.08,47.13,166684.0,37.9756,37.9998,37.9595,37.9998,166684.0
2019-05-21 13:20:00,47.13,47.17,47.1,47.16,190655.0,37.9998,38.032,37.9756,38.024,190655.0
2019-05-21 13:30:00,47.15,47.2,47.1,47.2,183200.0,38.0159,38.0562,37.9756,38.0562,183200.0
2019-05-21 13:40:00,47.19,47.28,47.19,47.27,153243.0,38.0482,38.1207,38.0482,38.1127,153243.0
2019-05-21 13:50:00,47.28,47.36,47.27,47.3,232546.0,38.1207,38.1852,38.1127,38.1369,232546.0
2019-05-21 14:00:00,47.3,47.35,47.28,47.3,314474.0,38.1369,38.1772,38.1207,38.1369,314474.0
2019-05-21 14:10:00,47.31,47.35,47.3,47.32,199686.0,38.1449,38.1772,38.1369,38.153,199686.0
2019-05-21 14:20:00,47.32,47.36,47.29,47.35,141353.0,38.153,38.1852,38.1288,38.1772,141353.0
2019-05-21 14:30:00,47.36,47.39,47.34,47.39,191424.0,38.1852,38.2094,38.1691,38.2094,191424.0
2019-05-21 14:40:00,47.39,47.41,47.36,47.36,238844.0,38.2094,38.2256,38.1852,38.1852,238844.0
2019-05-21 14:50:00,47.37,47.38,47.33,47.33,227263.0,38.1933,38.2014,38.1611,38.1611,227263.0
2019-05-21 15:00:00,47.33,47.36,47.29,47.35,411374.0,38.1611,38.1852,38.1288,38.1772,411374.0
2019-05-21 15:10:00,47.34,47.37,47.31,47.34,163162.0,38.1691,38.1933,38.1449,38.1691,163162.0
2019-05-21 15:20:00,47.33,47.37,47.29,47.36,170969.0,38.1611,38.1933,38.1288,38.1852,170969.0
2019-05-21 15:30:00,47.36,47.41,47.35,47.39,199477.0,38.1852,38.2256,38.1772,38.2094,199477.0
2019-05-21 15:40:00,47.39,47.43,47.38,47.41,419193.0,38.2094,38.2417,38.2014,38.2256,419193.0
2019-05-21 15:50:00,47.41,47.46,47.38,47.44,711941.0,38.2256,38.2659,38.2014,38.2497,711941.0
2019-05-22 09:30:00,47.46,47.46,47.18,47.38,331152.0,38.2659,38.2659,38.0401,38.2014,331152.0
2019-05-22 09:40:00,47.38,47.39,47.13,47.15,183285.0,38.2014,38.2094,37.9998,38.0159,183285.0
2019-05-22 09:50:00,47.14,47.45,47.07,47.41,146070.0,38.0079,38.2578,37.9514,38.2256,146070.0
2019-05-22 10:00:00,47.42,47.49,47.37,47.38,153214.0,38.2336,38.2901,38.1933,38.2014,153214.0
2019-05-22 10:10:00,47.38,47.51,47.33,47.43,217133.0,38.2014,38.3062,38.1611,38.2417,217133.0
2019-05-22 10:20:00,47.43,47.52,47.4,47.46,149706.0,38.2417,38.3142,38.2175,38.2659,149706.0
2019-05-22 10:30:00,47.45,47.47,47.33,47.38,113518.0,38.2578,38.2739,38.1611,38.2014,113518.0
2019-05-22 10:40:00,47.37,47.39,47.29,47.35,143065.0,38.1933,38.2094,38.1288,38.1772,143065.0
2019-05-22 10:50:00,47.34,47.39,47.25,47.38,192250.0,38.1691,38.2094,38.0965,38.2014,192250.0
2019-05-22 11:00:00,47.37,47.38,47.24,47.24,204309.0,38.1933,38.2014,38.0885,38.0885,204309.0
2019-05-22 11:10:00,47.23,47.37,47.2,47.35,119030.0,38.0804,38.1933,38.0562,38.1772,119030.0
2019-05-22 11:20:00,47.34,47.43,47.28,47.42,114067.0,38.1691,38.2417,38.1207,38.2336,114067.0
2019-05-22 11:30:00,47.43,47.51,47.32,47.35,230024.0,38.2417,38.3062,38.153,38.1772,230024.0
2019-05-22 11:40:00,47.35,47.38,47.29,47.33,87122.0,38.1772,38.2014,38.1288,38.1611,87122.0
2019-05-22 11:50:00,47.33,47.36,47.24,47.31,145100.0,38.1611,38.1852,38.0885,38.1449,145100.0
2019-05-22 12:00:00,47.3,47.36,47.29,47.34,121726.0,38.1369,38.1852,38.1288,38.1691,121726.0
2019-05-22 12:10:00,47.34,47.35,47.28,47.33,114384.0,38.1691,38.1772,38.1207,38.1611,114384.0
2019-05-22 12:20:00,47.33,47.34,47.25,47.27,139649.0,38.1611,38.1691,38.0965,38.1127,139649.0
2019-05-22 12:30:00,47.27,47.3,47.2,47.26,99309.0,38.1127,38.1369,38.0562,38.1046,99309.0
2019-05-22 12:40:00,47.26,47.27,47.22,47.25,120609.0,38.1046,38.1127,38.0724,38.0965,120609.0
2019-05-22 12:50:00,47.25,47.29,47.24,47.27,60352.0,38.0965,38.1288,38.0885,38.1127,60352.0
2019-05-22 13:00:00,47.26,47.29,47.21,47.23,83035.0,38.1046,38.1288,38.0643,38.0804,83035.0
2019-05-22 13:10:00,47.23,47.31,47.2,47.29,141702.0,38.0804,38.1449,38.0562,38.1288,141702.0
2019-05-22 13:20:00,47.29,47.31,47.25,47.29,104624.0,38.1288,38.1449,38.0965,38.1288,104624.0
2019-05-22 13:30:00,47.29,47.32,47.27,47.32,74358.0,38.1288,38.153,38.1127,38.153,74358.0
2019-05-22 13:40:00,47.32,47.38,47.32,47.38,115405.0,38.153,38.2014,38.153,38.2014,115405.0
2019-05-22 13:50:00,47.38,47.48,47.35,47.45,164523.0,38.2014,38.282,38.1772,38.2578,164523.0
2019-05-22 14:00:00,47.46,47.55,47.43,47.54,169085.0,38.2659,38.3384,38.2417,38.3304,169085.0
2019-05-22 14:10:00,47.54,47.54,47.44,47.51,138377.0,38.3304,38.3304,38.2497,38.3062,138377.0
2019-05-22 14:20:00,47.51,47.6,47.51,47.59,108329.0,38.3062,38.3787,38.3062,38.3707,108329.0
2019-05-22 14:30:00,47.59,47.68,47.58,47.68,171537.0,38.3707,38.4432,38.3626,38.4432,171537.0
2019-05-22 14:40:00,47.67,47.74,47.66,47.73,138782.0,38.4352,38.4916,38.4271,38.4836,138782.0
2019-05-22 14:50:00,47.74,47.79,47.72,47.75,192083.0,38.4916,38.5319,38.4755,38.4997,192083.0
2019-05-22 15:00:00,47.75,47.82,47.74,47.75,198591.0,38.4997,38.5561,38.4916,38.4997,198591.0
2019-05-22 15:10:00,47.74,47.82,47.73,47.8,250427.0,38.4916,38.5561,38.4836,38.54,250427.0
2019-05-22 15:20:00,47.8,47.81,47.74,47.78,203884.0,38.54,38.5481,38.4916,38.5239,203884.0
2019-05-22 15:30:00,47.78,47.79,47.7,47.75,290330.0,38.5239,38.5319,38.4594,38.4997,290330.0
2019-05-22 15:40:00,47.75,47.8,47.73,47.74,405417.0,38.4997,38.54,38.4836,38.4916,405417.0
2019-05-22 15:50:00,47.75,47.8,47.72,47.74,746808.0,38.4997,38.54,38.4755,38.4916,746808.0
2019-05-23 09:30:00,47.51,47.64,47.3,47.33,381578.0,38.3062,38.411,38.1369,38.1611,381578.0
2019-05-23 09:40:00,47.32,47.41,47.24,47.37,192306.0,38.153,38.2256,38.0885,38.1933,192306.0
2019-05-23 09:50:00,47.36,47.38,47.25,47.31,211057.0,38.1852,38.2014,38.0965,38.1449,211057.0
2019-05-23 10:00:00,47.31,47.42,47.28,47.34,214998.0,38.1449,38.2336,38.1207,38.1691,214998.0
2019-05-23 10:10:00,47.33,47.36,47.23,47.25,214066.0,38.1611,38.1852,38.0804,38.0965,214066.0
2019-05-23 10:20:00,47.26,47.3,47.13,47.28,209970.0,38.1046,38.1369,37.9998,38.1207,209970.0
2019-05-23 10:30:00,47.28,47.39,47.24,47.34,139519.0,38.1207,38.2094,38.0885,38.1691,139519.0
2019-05-23 10:40:00,47.34,47.37,47.15,47.16,128379.0,38.1691,38.1933,38.0159,38.024,128379.0
2019-05-23 10:50:00,47.17,47.29,47.13,47.17,163369.0,38.032,38.1288,37.9998,38.032,163369.0
2019-05-23 11:00:00,47.17,47.23,47.09,47.2,368567.0,38.032,38.0804,37.9675,38.0562,368567.0
2019-05-23 11:10:00,47.2,47.23,47.1,47.17,170434.0,38.0562,38.0804,37.9756,38.032,170434.0
2019-05-23 11:20:00,47.17,47.29,47.1,47.2,147736.0,38.032,38.1288,37.9756,38.0562,147736.0
2019-05-23 11:30:00,47.2,47.24,47.09,47.17,172187.0,38.0562,38.0885,37.9675,38.032,172187.0
2019-05-23 11:40:00,47.16,47.16,47.0,47.05,152577.0,38.024,38.024,37.895,37.9353,152577.0
2019-05-23 11:50:00,47.04,47.08,46.89,46.92,167534.0,37.9272,37.9595,37.8063,37.8305,167534.0
2019-05-23 12:00:00,46.93,47.11,46.92,47.01,240750.0,37.8385,37.9837,37.8305,37.903,240750.0
2019-05-23 12:10:00,47.01,47.07,46.9,46.97,140908.0,37.903,37.9514,37.8144,37.8708,140908.0
2019-05-23 12:20:00,46.98,47.02,46.9,47.02,205001.0,37.8789,37.9111,37.8144,37.9111,205001.0
2019-05-23 12:30:00,47.03,47.26,47.02,47.26,215271.0,37.9192,38.1046,37.9111,38.1046,215271.0
2019-05-23 12:40:00,47.25,47.34,47.25,47.32,179449.0,38.0965,38.1691,38.0965,38.153,179449.0
2019-05-23 12:50:00,47.31,47.33,47.2,47.28,197579.0,38.1449,38.1611,38.0562,38.1207,197579.0
2019-05-23 13:00:00,47.28,47.28,47.15,47.22,182692.0,38.1207,38.1207,38.0159,38.0724,182692.0
2019-05-23 13:10:00,47.22,47.25,47.14,47.22,147326.0,38.0724,38.0965,38.0079,38.0724,147326.0
2019-05-23 13:20:00,47.22,47.32,47.18,47.29,158692.0,38.0724,38.153,38.0401,38.1288,158692.0
2019-05-23 13:30:00,47.28,47.31,47.23,47.26,160799.0,38.1207,38.1449,38.0804,38.1046,160799.0
2019-05-23 13:40:00,47.27,47.31,47.16,47.16,108881.0,38.1127,38.1449,38.024,38.024,108881.0
2019-05-23 13:50:00,47.16,47.23,47.15,47.23,259874.0,38.024,38.0804,38.0159,38.0804,259874.0
2019-05-23 14:00:00,47.23,47.27,47.15,47.15,153530.0,38.0804,38.1127,38.0159,38.0159,153530.0
2019-05-23 14:10:00,47.16,47.18,47.11,47.16,176363.0,38.024,38.0401,37.9837,38.024,176363.0
2019-05-23 14:20:00,47.17,47.24,47.11,47.15,166984.0,38.032,38.0885,37.9837,38.0159,166984.0
2019-05-23 14:30:00,47.15,47.18,47.07,47.09,166517.0,38.0159,38.0401,37.9514,37.9675,166517.0
2019-05-23 14:40:00,47.09,47.12,47.0,47.1,279990.0,37.9675,37.9917,37.895,37.9756,279990.0
2019-05-23 14:50:00,47.09,47.11,47.03,47.08,167594.0,37.9675,37.9837,37.9192,37.9595,167594.0
2019-05-23 15:00:00,47.08,47.09,47.03,47.08,179016.0,37.9595,37.9675,37.9192,37.9595,179016.0
2019-05-23 15:10:00,47.09,47.22,47.08,47.2,194713.0,37.9675,38.0724,37.9595,38.0562,194713.0
2019-05-23 15:20:00,47.2,47.36,47.19,47.3,250333.0,38.0562,38.1852,38.0482,38.1369,250333.0
2019-05-23 15:30:00,47.3,47.37,47.26,47.28,278950.0,38.1369,38.1933,38.1046,38.1207,278950.0
2019-05-23 15:40:00,47.28,47.28,47.16,47.25,426834.0,38.1207,38.1207,38.024,38.0965,426834.0
2019-05-23 15:50:00,47.24,47.33,47.2,47.29,887004.0,38.0885,38.1611,38.0562,38.1288,887004.0
2019-05-24 09:30:00,47.4,47.46,47.06,47.3,363476.0,38.2175,38.2659,37.9434,38.1369,363476.0
2019-05-24 09:40:00,47.3,47.38,47.24,47.34,163111.0,38.1369,38.2014,38.0885,38.1691,163111.0
2019-05-24 09:50:00,47.34,47.45,47.28,47.43,273369.0,38.1691,38.2578,38.1207,38.2417,273369.0
2019-05-24 10:00:00,47.44,47.51,47.39,47.43,261047.0,38.2497,38.3062,38.2094,38.2417,261047.0
2019-05-24 10:10:00,47.43,47.54,47.39,47.53,235242.0,38.2417,38.3304,38.2094,38.3223,235242.0
2019-05-24 10:20:00,47.52,47.52,47.36,47.37,169126.0,38.3142,38.3142,38.1852,38.1933,169126.0
2019-05-24 10:30:00,47.38,47.48,47.36,47.41,145871.0,38.2014,38.282,38.1852,38.2256,145871.0
2019-05-24 10:40:00,47.41,47.42,47.3,47.33,208910.0,38.2256,38.2336,38.1369,38.1611,208910.0
2019-05-24 10:50:00,47.33,47.35,47.09,47.09,230564.0,38.1611,38.1772,37.9675,37.9675,230564.0
2019-05-24 11:00:00,47.1,47.13,46.92,46.94,307337.0,37.9756,37.9998,37.8305,37.8466,307337.0
2019-05-24 11:10:00,46.94,46.94,46.84,46.89,259545.0,37.8466,37.8466,37.766,37.8063,259545.0
2019-05-24 11:20:00,46.9,46.98,46.87,46.92,229914.0,37.8144,37.8789,37.7902,37.8305,229914.0
2019-05-24 11:30:00,46.92,46.98,46.91,46.94,196543.0,37.8305,37.8789,37.8224,37.8466,196543.0
2019-05-24 11:40:00,46.95,46.96,46.91,46.93,238863.0,37.8547,37.8627,37.8224,37.8385,238863.0
2019-05-24 11:50:00,46.93,46.98,46.9,46.94,120398.0,37.8385,37.8789,37.8144,37.8466,120398.0
2019-05-24 12:00:00,46.94,46.95,46.91,46.93,121740.0,37.8466,37.8547,37.8224,37.8385,121740.0
2019-05-24 12:10:00,46.93,46.94,46.85,46.88,107651.0,37.8385,37.8466,37.774,37.7982,107651.0
2019-05-24 12:20:00,46.87,46.95,46.87,46.9,145500.0,37.7902,37.8547,37.7902,37.8144,145500.0
2019-05-24 12:30:00,46.9,46.96,46.88,46.96,112977.0,37.8144,37.8627,37.7982,37.8627,112977.0
2019-05-24 12:40:00,46.95,46.98,46.93,46.95,118307.0,37.8547,37.8789,37.8385,37.8547,118307.0
2019-05-24 12:50:00,46.95,46.99,46.92,46.99,66234.0,37.8547,37.8869,37.8305,37.8869,66234.0
2019-05-24 13:00:00,46.99,47.02,46.94,46.95,128807.0,37.8869,37.9111,37.8466,37.8547,128807.0
2019-05-24 13:10:00,46.94,46.95,46.89,46.9,141363.0,37.8466,37.8547,37.8063,37.8144,141363.0
2019-05-24 13:20:00,46.9,46.94,46.87,46.88,168115.0,37.8144,37.8466,37.7902,37.7982,168115.0
2019-05-24 13:30:00,46.88,46.91,46.86,46.91,93434.0,37.7982,37.8224,37.7821,37.8224,93434.0
2019-05-24 13:40:00,46.91,46.98,46.91,46.93,165951.0,37.8224,37.8789,37.8224,37.8385,165951.0
2019-05-24 13:50:00,46.92,46.96,46.87,46.87,108439.0,37.8305,37.8627,37.7902,37.7902,108439.0
2019-05-24 14:00:00,46.88,46.9,46.83,46.87,106730.0,37.7982,37.8144,37.7579,37.7902,106730.0
2019-05-24 14:10:00,46.87,46.9,46.84,46.87,199059.0,37.7902,37.8144,37.766,37.7902,199059.0
2019-05-24 14:20:00,46.87,46.92,46.85,46.89,130739.0,37.7902,37.8305,37.774,37.8063,130739.0
2019-05-24 14:30:00,46.89,46.95,46.89,46.92,93172.0,37.8063,37.8547,37.8063,37.8305,93172.0
2019-05-24 14:40:00,46.93,46.95,46.9,46.91,66942.0,37.8385,37.8547,37.8144,37.8224,66942.0
2019-05-24 14:50:00,46.91,46.97,46.9,46.96,85302.0,37.8224,37.8708,37.8144,37.8627,85302.0
2019-05-24 15:00:00,46.96,46.99,46.94,46.97,110252.0,37.8627,37.8869,37.8466,37.8708,110252.0
2019-05-24 15:10:00,46.97,46.99,46.92,46.93,95229.0,37.8708,37.8869,37.8305,37.8385,95229.0
2019-05-24 15:20:00,46.94,47.0,46.93,46.98,115602.0,37.8466,37.895,37.8385,37.8789,115602.0
2019-05-24 15:30:00,46.98,46.99,46.93,46.96,150095.0,37.8789,37.8869,37.8385,37.8627,150095.0
2019-05-24 15:40:00,46.96,46.96,46.85,46.87,185916.0,37.8627,37.8627,37.774,37.7902,185916.0
2019-05-24 15:50:00,46.87,46.89,46.78,46.84,637586.0,37.7902,37.8063,37.7176,37.766,637586.0
2019-05-28 09:30:00,47.06,47.2,46.91,47.06,414017.0,37.9434,38.0562,37.8224,37.9434,414017.0
2019-05-28 09:40:00,47.07,47.23,47.06,47.09,169531.0,37.9514,38.0804,37.9434,37.9675,169531.0
2019-05-28 09:50:00,47.08,47.09,46.95,47.02,219511.0,37.9595,37.9675,37.8547,37.9111,219511.0
2019-05-28 10:00:00,47.02,47.16,46.99,47.11,240554.0,37.9111,38.024,37.8869,37.9837,240554.0
2019-05-28 10:10:00,47.11,47.13,46.95,46.99,192051.0,37.9837,37.9998,37.8547,37.8869,192051.0
2019-05-28 10:20:00,46.99,47.04,46.97,47.0,145345.0,37.8869,37.9272,37.8708,37.895,145345.0
2019-05-28 10:30:00,46.99,47.02,46.83,46.84,234335.0,37.8869,37.9111,37.7579,37.766,234335.0
2019-05-28 10:40:00,46.84,46.89,46.81,46.84,162834.0,37.766,37.8063,37.7418,37.766,162834.0
2019-05-28 10:50:00,46.84,46.85,46.62,46.63,233429.0,37.766,37.774,37.5886,37.5967,233429.0
2019-05-28 11:00:00,46.62,46.76,46.61,46.71,163984.0,37.5886,37.7015,37.5805,37.6612,163984.0
2019-05-28 11:10:00,46.71,46.8,46.65,46.8,120450.0,37.6612,37.7337,37.6128,37.7337,120450.0
2019-05-28 11:20:00,46.8,46.83,46.67,46.68,122509.0,37.7337,37.7579,37.6289,37.637,122509.0
2019-05-28 11:30:00,46.68,46.74,46.62,46.7,158758.0,37.637,37.6853,37.5886,37.6531,158758.0
2019-05-28 11:40:00,46.69,46.76,46.63,46.68,194835.0,37.645,37.7015,37.5967,37.637,194835.0
2019-05-28 11:50:00,46.67,46.67,46.53,46.59,190827.0,37.6289,37.6289,37.516,37.5644,190827.0
2019-05-28 12:00:00,46.59,46.62,46.53,46.6,156903.0,37.5644,37.5886,37.516,37.5725,156903.0
2019-05-28 12:10:00,46.6,46.63,46.48,46.51,158487.0,37.5725,37.5967,37.4757,37.4999,158487.0
2019-05-28 12:20:00,46.51,46.58,46.5,46.56,188777.0,37.4999,37.5563,37.4918,37.5402,188777.0
2019-05-28 12:30:00,46.56,46.58,46.45,46.47,187964.0,37.5402,37.5563,37.4515,37.4677,187964.0
2019-05-28 12:40:00,46.47,46.51,46.43,46.44,152284.0,37.4677,37.4999,37.4354,37.4435,152284.0
2019-05-28 12:50:00,46.43,46.49,46.38,46.41,219514.0,37.4354,37.4838,37.3951,37.4193,219514.0
2019-05-28 13:00:00,46.41,46.45,46.35,46.38,128427.0,37.4193,37.4515,37.3709,37.3951,128427.0
2019-05-28 13:10:00,46.38,46.4,46.29,46.3,232286.0,37.3951,37.4112,37.3225,37.3306,232286.0
2019-05-28 13:20:00,46.3,46.36,46.29,46.36,201560.0,37.3306,37.379,37.3225,37.379,201560.0
2019-05-28 13:30:00,46.36,46.41,46.34,46.38,129363.0,37.379,37.4193,37.3628,37.3951,129363.0
2019-05-28 13:40:00,46.39,46.42,46.38,46.4,111767.0,37.4032,37.4273,37.3951,37.4112,111767.0
2019-05-28 13:50:00,46.4,46.4,46.29,46.3,210745.0,37.4112,37.4112,37.3225,37.3306,210745.0
2019-05-28 14:00:00,46.3,46.3,46.23,46.25,207913.0,37.3306,37.3306,37.2741,37.2903,207913.0
2019-05-28 14:10:00,46.24,46.3,46.2,46.27,250068.0,37.2822,37.3306,37.25,37.3064,250068.0
2019-05-28 14:20:00,46.28,46.28,46.19,46.21,279845.0,37.3145,37.3145,37.2419,37.258,279845.0
2019-05-28 14:30:00,46.2,46.27,46.17,46.23,216591.0,37.25,37.3064,37.2258,37.2741,216591.0
2019-05-28 14:40:00,46.24,46.27,46.2,46.26,256763.0,37.2822,37.3064,37.25,37.2983,256763.0
2019-05-28 14:50:00,46.25,46.29,46.18,46.22,279407.0,37.2903,37.3225,37.2338,37.2661,279407.0
2019-05-28 15:00:00,46.21,46.22,46.12,46.15,285461.0,37.258,37.2661,37.1855,37.2096,285461.0
2019-05-28 15:10:00,46.15,46.23,46.1,46.18,361378.0,37.2096,37.2741,37.1693,37.2338,361378.0
2019-05-28 15:20:00,46.18,46.18,46.08,46.09,297211.0,37.2338,37.2338,37.1532,37.1613,297211.0
2019-05-28 15:30:00,46.09,46.16,46.01,46.04,421183.0,37.1613,37.2177,37.0968,37.121,421183.0
2019-05-28 15:40:00,46.04,46.05,45.91,45.95,654211.0,37.121,37.129,37.0161,37.0484,654211.0
2019-05-28 15:50:00,45.95,45.98,45.86,45.86,1243206.0,37.0484,37.0726,36.9758,36.9758,1243206.0
2019-05-29 09:30:00,45.61,45.65,45.03,45.03,764716.0,36.7743,36.8065,36.3066,36.3066,764716.0
2019-05-29 09:40:00,45.02,45.25,44.96,45.04,612573.0,36.2986,36.484,36.2502,36.3147,612573.0
2019-05-29 09:50:00,45.04,45.23,44.96,45.22,336332.0,36.3147,36.4679,36.2502,36.4598,336332.0
2019-05-29 10:00:00,45.21,45.31,45.13,45.15,498724.0,36.4517,36.5324,36.3872,36.4034,498724.0
2019-05-29 10:10:00,45.15,45.22,45.01,45.22,713184.0,36.4034,36.4598,36.2905,36.4598,713184.0
2019-05-29 10:20:00,45.21,45.4,45.2,45.36,281092.0,36.4517,36.6049,36.4437,36.5727,281092.0
2019-05-29 10:30:00,45.36,45.5,45.31,45.33,348796.0,36.5727,36.6856,36.5324,36.5485,348796.0
2019-05-29 10:40:00,45.33,45.34,45.22,45.3,238627.0,36.5485,36.5566,36.4598,36.5243,238627.0
2019-05-29 10:50:00,45.3,45.41,45.28,45.31,211828.0,36.5243,36.613,36.5082,36.5324,211828.0
2019-05-29 11:00:00,45.31,45.39,45.23,45.29,323677.0,36.5324,36.5969,36.4679,36.5162,323677.0
2019-05-29 11:10:00,45.29,45.29,45.15,45.16,203308.0,36.5162,36.5162,36.4034,36.4114,203308.0
2019-05-29 11:20:00,45.16,45.19,45.01,45.04,277142.0,36.4114,36.4356,36.2905,36.3147,277142.0
2019-05-29 11:30:00,45.04,45.09,44.93,44.93,396953.0,36.3147,36.355,36.226,36.226,396953.0
2019-05-29 11:40:00,44.93,45.02,44.86,45.01,320312.0,36.226,36.2986,36.1695,36.2905,320312.0
2019-05-29 11:50:00,45.01,45.06,44.9,44.96,423626.0,36.2905,36.3308,36.2018,36.2502,423626.0
2019-05-29 12:00:00,44.95,45.12,44.93,45.1,357145.0,36.2421,36.3792,36.226,36.3631,357145.0
2019-05-29 12:10:00,45.1,45.18,45.07,45.13,179556.0,36.3631,36.4276,36.3389,36.3872,179556.0
2019-05-29 12:20:00,45.14,45.2,45.08,45.15,204384.0,36.3953,36.4437,36.3469,36.4034,204384.0
2019-05-29 12:30:00,45.14,45.17,45.04,45.07,275128.0,36.3953,36.4195,36.3147,36.3389,275128.0
2019-05-29 12:40:00,45.07,45.16,45.0,45.1,286662.0,36.3389,36.4114,36.2824,36.3631,286662.0
2019-05-29 12:50:00,45.11,45.13,44.97,45.04,251531.0,36.3711,36.3872,36.2582,36.3147,251531.0
2019-05-29 13:00:00,45.04,45.15,44.95,45.14,259958.0,36.3147,36.4034,36.2421,36.3953,259958.0
2019-05-29 13:10:00,45.14,45.23,45.04,45.08,308650.0,36.3953,36.4679,36.3147,36.3469,308650.0
2019-05-29 13:20:00,45.07,45.18,45.04,45.18,165040.0,36.3389,36.4276,36.3147,36.4276,165040.0
2019-05-29 13:30:00,45.18,45.26,45.16,45.21,286108.0,36.4276,36.4921,36.4114,36.4517,286108.0
2019-05-29 13:40:00,45.22,45.29,45.2,45.28,134760.0,36.4598,36.5162,36.4437,36.5082,134760.0
2019-05-29 13:50:00,45.29,45.31,45.17,45.19,168714.0,36.5162,36.5324,36.4195,36.4356,168714.0
2019-05-29 14:00:00,45.18,45.21,45.15,45.15,205872.0,36.4276,36.4517,36.4034,36.4034,205872.0
2019-05-29 14:10:00,45.15,45.21,45.13,45.2,202877.0,36.4034,36.4517,36.3872,36.4437,202877.0
2019-05-29 14:20:00,45.19,45.2,45.11,45.16,164000.0,36.4356,36.4437,36.3711,36.4114,164000.0
2019-05-29 14:30:00,45.16,45.16,45.05,45.1,242001.0,36.4114,36.4114,36.3227,36.3631,242001.0
2019-05-29 14:40:00,45.09,45.17,45.05,45.13,231902.0,36.355,36.4195,36.3227,36.3872,231902.0
2019-05-29 14:50:00,45.12,45.18,45.04,45.18,228913.0,36.3792,36.4276,36.3147,36.4276,228913.0
2019-05-29 15:00:00,45.18,45.18,45.0,45.1,235737.0,36.4276,36.4276,36.2824,36.3631,235737.0
2019-05-29 15:10:00,45.1,45.21,45.07,45.19,258770.0,36.3631,36.4517,36.3389,36.4356,258770.0
2019-05-29 15:20:00,45.19,45.35,45.17,45.34,314166.0,36.4356,36.5646,36.4195,36.5566,314166.0
2019-05-29 15:30:00,45.34,45.54,45.3,45.5,392400.0,36.5566,36.7178,36.5243,36.6856,392400.0
2019-05-29 15:40:00,45.5,45.55,45.39,45.4,543287.0,36.6856,36.7259,36.5969,36.6049,543287.0
2019-05-29 15:50:00,45.41,45.43,45.29,45.35,1070258.0,36.613,36.6291,36.5162,36.5646,1070258.0
2019-05-30 09:30:00,45.36,45.64,45.36,45.58,223216.0,36.5727,36.7984,36.5727,36.7501,223216.0
2019-05-30 09:40:00,45.58,45.75,45.52,45.73,209591.0,36.7501,36.8871,36.7017,36.871,209591.0
2019-05-30 09:50:00,45.73,45.75,45.64,45.64,263190.0,36.871,36.8871,36.7984,36.7984,263190.0
2019-05-30 10:00:00,45.65,45.68,45.46,45.49,204486.0,36.8065,36.8307,36.6533,36.6775,204486.0
2019-05-30 10:10:00,45.5,45.54,45.44,45.51,178319.0,36.6856,36.7178,36.6372,36.6936,178319.0
2019-05-30 10:20:00,45.5,45.63,45.48,45.63,191512.0,36.6856,36.7904,36.6694,36.7904,191512.0
2019-05-30 10:30:00,45.63,45.78,45.62,45.68,190462.0,36.7904,36.9113,36.7823,36.8307,190462.0
2019-05-30 10:40:00,45.7,45.7,45.6,45.65,153483.0,36.8468,36.8468,36.7662,36.8065,153483.0
2019-05-30 10:50:00,45.64,45.72,45.62,45.71,169227.0,36.7984,36.8629,36.7823,36.8549,169227.0
2019-05-30 11:00:00,45.7,45.71,45.55,45.66,176828.0,36.8468,36.8549,36.7259,36.8146,176828.0
2019-05-30 11:10:00,45.65,45.72,45.63,45.65,162996.0,36.8065,36.8629,36.7904,36.8065,162996.0
2019-05-30 11:20:00,45.66,45.71,45.61,45.71,158912.0,36.8146,36.8549,36.7743,36.8549,158912.0
2019-05-30 11:30:00,45.71,45.77,45.68,45.73,191974.0,36.8549,36.9033,36.8307,36.871,191974.0
2019-05-30 11:40:00,45.73,45.77,45.69,45.73,96684.0,36.871,36.9033,36.8388,36.871,96684.0
2019-05-30 11:50:00,45.73,45.8,45.67,45.8,168637.0,36.871,36.9274,36.8226,36.9274,168637.0
2019-05-30 12:00:00,45.8,45.86,45.73,45.78,158091.0,36.9274,36.9758,36.871,36.9113,158091.0
2019-05-30 12:10:00,45.78,45.83,45.74,45.82,122414.0,36.9113,36.9516,36.8791,36.9436,122414.0
2019-05-30 12:20:00,45.82,45.85,45.79,45.8,122034.0,36.9436,36.9678,36.9194,36.9274,122034.0
2019-05-30 12:30:00,45.8,45.85,45.75,45.84,159157.0,36.9274,36.9678,36.8871,36.9597,159157.0
2019-05-30 12:40:00,45.84,45.95,45.81,45.94,208755.0,36.9597,37.0484,36.9355,37.0403,208755.0
2019-05-30 12:50:00,45.94,45.97,45.89,45.91,138971.0,37.0403,37.0645,37.0,37.0161,138971.0
2019-05-30 13:00:00,45.92,45.94,45.83,45.89,163474.0,37.0242,37.0403,36.9516,37.0,163474.0
2019-05-30 13:10:00,45.89,45.95,45.88,45.92,129917.0,37.0,37.0484,36.992,37.0242,129917.0
2019-05-30 13:20:00,45.92,45.97,45.9,45.94,152006.0,37.0242,37.0645,37.0081,37.0403,152006.0
2019-05-30 13:30:00,45.93,45.93,45.84,45.9,134452.0,37.0323,37.0323,36.9597,37.0081,134452.0
2019-05-30 13:40:00,45.9,45.92,45.86,45.91,91910.0,37.0081,37.0242,36.9758,37.0161,91910.0
2019-05-30 13:50:00,45.89,45.95,45.89,45.94,94442.0,37.0,37.0484,37.0,37.0403,94442.0
2019-05-30 14:00:00,45.94,45.96,45.88,45.9,130240.0,37.0403,37.0565,36.992,37.0081,130240.0
2019-05-30 14:10:00,45.9,45.95,45.89,45.93,161981.0,37.0081,37.0484,37.0,37.0323,161981.0
2019-05-30 14:20:00,45.92,45.93,45.82,45.83,115391.0,37.0242,37.0323,36.9436,36.9516,115391.0
2019-05-30 14:30:00,45.82,45.83,45.66,45.69,106524.0,36.9436,36.9516,36.8146,36.8388,106524.0
2019-05-30 14:40:00,45.68,45.79,45.68,45.79,231160.0,36.8307,36.9194,36.8307,36.9194,231160.0
2019-05-30 14:50:00,45.79,45.92,45.76,45.92,168258.0,36.9194,37.0242,36.8952,37.0242,168258.0
2019-05-30 15:00:00,45.91,45.92,45.76,45.83,199590.0,37.0161,37.0242,36.8952,36.9516,199590.0
2019-05-30 15:10:00,45.83,45.9,45.81,45.83,237776.0,36.9516,37.0081,36.9355,36.9516,237776.0
2019-05-30 15:20:00,45.84,45.85,45.75,45.81,183124.0,36.9597,36.9678,36.8871,36.9355,183124.0
2019-05-30 15:30:00,45.8,45.92,45.75,45.84,238116.0,36.9274,37.0242,36.8871,36.9597,238116.0
2019-05-30 15:40:00,45.84,45.92,45.82,45.9,318845.0,36.9597,37.0242,36.9436,37.0081,318845.0
2019-05-30 15:50:00,45.9,45.94,45.83,45.88,593724.0,37.0081,37.0403,36.9516,36.992,593724.0
2019-05-31 09:30:00,45.56,45.76,45.46,45.75,373561.0,36.7339,36.8952,36.6533,36.8871,373561.0
2019-05-31 09:40:00,45.75,45.75,45.5,45.53,213077.0,36.8871,36.8871,36.6856,36.7098,213077.0
2019-05-31 09:50:00,45.54,45.59,45.45,45.49,251148.0,36.7178,36.7581,36.6453,36.6775,251148.0
2019-05-31 10:00:00,45.49,45.55,45.43,45.48,475874.0,36.6775,36.7259,36.6291,36.6694,475874.0
2019-05-31 10:10:00,45.48,45.59,45.46,45.55,209248.0,36.6694,36.7581,36.6533,36.7259,209248.0
2019-05-31 10:20:00,45.55,45.59,45.51,45.55,188334.0,36.7259,36.7581,36.6936,36.7259,188334.0
2019-05-31 10:30:00,45.55,45.62,45.49,45.51,273429.0,36.7259,36.7823,36.6775,36.6936,273429.0
2019-05-31 10:40:00,45.51,45.62,45.4,45.62,490962.0,36.6936,36.7823,36.6049,36.7823,490962.0
2019-05-31 10:50:00,45.61,45.64,45.55,45.61,303952.0,36.7743,36.7984,36.7259,36.7743,303952.0
2019-05-31 11:00:00,45.61,45.66,45.58,45.6,143369.0,36.7743,36.8146,36.7501,36.7662,143369.0
2019-05-31 11:10:00,45.6,45.67,45.59,45.62,166747.0,36.7662,36.8226,36.7581,36.7823,166747.0
2019-05-31 11:20:00,45.63,45.73,45.62,45.73,102250.0,36.7904,36.871,36.7823,36.871,102250.0
2019-05-31 11:30:00,45.73,45.74,45.65,45.65,194997.0,36.871,36.8791,36.8065,36.8065,194997.0
2019-05-31 11:40:00,45.65,45.65,45.55,45.57,229541.0,36.8065,36.8065,36.7259,36.742,229541.0
2019-05-31 11:50:00,45.56,45.61,45.52,45.57,354517.0,36.7339,36.7743,36.7017,36.742,354517.0
2019-05-31 12:00:00,45.56,45.57,45.46,45.49,114103.0,36.7339,36.742,36.6533,36.6775,114103.0
2019-05-31 12:10:00,45.48,45.53,45.46,45.48,164969.0,36.6694,36.7098,36.6533,36.6694,164969.0
2019-05-31 12:20:00,45.48,45.48,45.35,45.4,137435.0,36.6694,36.6694,36.5646,36.6049,137435.0
2019-05-31 12:30:00,45.4,45.41,45.31,45.32,111983.0,36.6049,36.613,36.5324,36.5404,111983.0
2019-05-31 12:40:00,45.33,45.34,45.25,45.32,107759.0,36.5485,36.5566,36.484,36.5404,107759.0
2019-05-31 12:50:00,45.33,45.34,45.26,45.27,103108.0,36.5485,36.5566,36.4921,36.5001,103108.0
2019-05-31 13:00:00,45.27,45.3,45.25,45.29,116062.0,36.5001,36.5243,36.484,36.5162,116062.0
2019-05-31 13:10:00,45.29,45.36,45.29,45.32,79701.0,36.5162,36.5727,36.5162,36.5404,79701.0
2019-05-31 13:20:00,45.33,45.38,45.31,45.37,101820.0,36.5485,36.5888,36.5324,36.5807,101820.0
2019-05-31 13:30:00,45.37,45.39,45.33,45.34,89293.0,36.5807,36.5969,36.5485,36.5566,89293.0
2019-05-31 13:40:00,45.34,45.35,45.32,45.32,84573.0,36.5566,36.5646,36.5404,36.5404,84573.0
2019-05-31 13:50:00,45.32,45.33,45.24,45.32,158344.0,36.5404,36.5485,36.4759,36.5404,158344.0
2019-05-31 14:00:00,45.31,45.34,45.16,45.2,148822.0,36.5324,36.5566,36.4114,36.4437,148822.0
2019-05-31 14:10:00,45.21,45.23,45.15,45.19,305148.0,36.4517,36.4679,36.4034,36.4356,305148.0
2019-05-31 14:20:00,45.19,45.19,45.07,45.12,251268.0,36.4356,36.4356,36.3389,36.3792,251268.0
2019-05-31 14:30:00,45.11,45.15,45.09,45.15,183728.0,36.3711,36.4034,36.355,36.4034,183728.0
2019-05-31 14:40:00,45.15,45.29,45.13,45.29,201676.0,36.4034,36.5162,36.3872,36.5162,201676.0
2019-05-31 14:50:00,45.29,45.38,45.27,45.33,206777.0,36.5162,36.5888,36.5001,36.5485,206777.0
2019-05-31 15:00:00,45.32,45.33,45.25,45.31,456164.0,36.5404,36.5485,36.484,36.5324,456164.0
2019-05-31 15:10:00,45.31,45.35,45.26,45.3,171214.0,36.5324,36.5646,36.4921,36.5243,171214.0
2019-05-31 15:20:00,45.29,45.32,45.21,45.31,245072.0,36.5162,36.5404,36.4517,36.5324,245072.0
2019-05-31 15:30:00,45.32,45.32,45.19,45.21,241052.0,36.5404,36.5404,36.4356,36.4517,241052.0
2019-05-31 15:40:00,45.21,45.36,45.2,45.35,411214.0,36.4517,36.5727,36.4437,36.5646,411214.0
2019-05-31 15:50:00,45.34,45.38,45.3,45.36,1414388.0,36.5566,36.5888,36.5243,36.5727,1414388.0
2019-06-03 09:30:00,45.26,45.7,45.07,45.53,515417.0,36.4921,36.8468,36.3389,36.7098,515417.0
2019-06-03 09:40:00,45.53,45.68,45.39,45.45,211805.0,36.7098,36.8307,36.5969,36.6453,211805.0
2019-06-03 09:50:00,45.46,45.68,45.4,45.6,450416.0,36.6533,36.8307,36.6049,36.7662,450416.0
2019-06-03 10:00:00,45.59,45.75,45.55,45.69,266816.0,36.7581,36.8871,36.7259,36.8388,266816.0
2019-06-03 10:10:00,45.69,45.85,45.66,45.83,217092.0,36.8388,36.9678,36.8146,36.9516,217092.0
2019-06-03 10:20:00,45.83,46.08,45.8,46.08,224976.0,36.9516,37.1532,36.9274,37.1532,224976.0
2019-06-03 10:30:00,46.08,46.15,45.95,46.09,219234.0,37.1532,37.2096,37.0484,37.1613,219234.0
2019-06-03 10:40:00,46.08,46.17,46.07,46.12,316273.0,37.1532,37.2258,37.1451,37.1855,316273.0
2019-06-03 10:50:00,46.12,46.23,46.11,46.23,243428.0,37.1855,37.2741,37.1774,37.2741,243428.0
2019-06-03 11:00:00,46.22,46.25,46.17,46.24,226524.0,37.2661,37.2903,37.2258,37.2822,226524.0
2019-06-03 11:10:00,46.24,46.31,46.21,46.27,235318.0,37.2822,37.3386,37.258,37.3064,235318.0
2019-06-03 11:20:00,46.27,46.34,46.22,46.29,227197.0,37.3064,37.3628,37.2661,37.3225,227197.0
2019-06-03 11:30:00,46.29,46.33,46.21,46.32,215533.0,37.3225,37.3548,37.258,37.3467,215533.0
2019-06-03 11:40:00,46.31,46.36,46.17,46.21,460426.0,37.3386,37.379,37.2258,37.258,460426.0
2019-06-03 11:50:00,46.22,46.27,46.18,46.21,141471.0,37.2661,37.3064,37.2338,37.258,141471.0
2019-06-03 12:00:00,46.2,46.23,46.1,46.15,159433.0,37.25,37.2741,37.1693,37.2096,159433.0
2019-06-03 12:10:00,46.16,46.19,46.03,46.09,275176.0,37.2177,37.2419,37.1129,37.1613,275176.0
2019-06-03 12:20:00,46.08,46.1,46.01,46.08,134538.0,37.1532,37.1693,37.0968,37.1532,134538.0
2019-06-03 12:30:00,46.08,46.14,46.02,46.14,114154.0,37.1532,37.2016,37.1048,37.2016,114154.0
2019-06-03 12:40:00,46.14,46.17,46.09,46.17,161777.0,37.2016,37.2258,37.1613,37.2258,161777.0
2019-06-03 12:50:00,46.17,46.17,46.02,46.03,142172.0,37.2258,37.2258,37.1048,37.1129,142172.0
2019-06-03 13:00:00,46.03,46.11,45.99,46.11,116140.0,37.1129,37.1774,37.0806,37.1774,116140.0
2019-06-03 13:10:00,46.12,46.2,46.09,46.16,89631.0,37.1855,37.25,37.1613,37.2177,89631.0
2019-06-03 13:20:00,46.16,46.46,46.13,46.36,333650.0,37.2177,37.4596,37.1935,37.379,333650.0
2019-06-03 13:30:00,46.36,46.37,46.14,46.19,198924.0,37.379,37.387,37.2016,37.2419,198924.0
2019-06-03 13:40:00,46.19,46.35,46.18,46.28,172617.0,37.2419,37.3709,37.2338,37.3145,172617.0
2019-06-03 13:50:00,46.28,46.43,46.23,46.41,147799.0,37.3145,37.4354,37.2741,37.4193,147799.0
2019-06-03 14:00:00,46.41,46.5,46.34,46.49,167764.0,37.4193,37.4918,37.3628,37.4838,167764.0
2019-06-03 14:10:00,46.48,46.5,46.34,46.39,152298.0,37.4757,37.4918,37.3628,37.4032,152298.0
2019-06-03 14:20:00,46.39,46.49,46.37,46.47,178794.0,37.4032,37.4838,37.387,37.4677,178794.0
2019-06-03 14:30:00,46.46,46.5,46.31,46.37,219328.0,37.4596,37.4918,37.3386,37.387,219328.0
2019-06-03 14:40:00,46.36,46.36,46.25,46.26,201159.0,37.379,37.379,37.2903,37.2983,201159.0
2019-06-03 14:50:00,46.25,46.27,46.18,46.24,216935.0,37.2903,37.3064,37.2338,37.2822,216935.0
2019-06-03 15:00:00,46.24,46.25,46.12,46.14,224259.0,37.2822,37.2903,37.1855,37.2016,224259.0
2019-06-03 15:10:00,46.15,46.16,46.04,46.16,822707.0,37.2096,37.2177,37.121,37.2177,822707.0
2019-06-03 15:20:00,46.15,46.21,45.93,45.97,398094.0,37.2096,37.258,37.0323,37.0645,398094.0
2019-06-03 15:30:00,45.97,45.98,45.89,45.92,275165.0,37.0645,37.0726,37.0,37.0242,275165.0
2019-06-03 15:40:00,45.93,46.09,45.92,46.05,389151.0,37.0323,37.1613,37.0242,37.129,389151.0
2019-06-03 15:50:00,46.05,46.21,46.03,46.11,931946.0,37.129,37.258,37.1129,37.1774,931946.0
2019-06-04 09:30:00,46.48,46.75,46.43,46.6,491315.0,37.4757,37.6934,37.4354,37.5725,491315.0
2019-06-04 09:40:00,46.6,46.69,46.53,46.68,382423.0,37.5725,37.645,37.516,37.637,382423.0
2019-06-04 09:50:00,46.68,46.73,46.58,46.63,310713.0,37.637,37.6773,37.5563,37.5967,310713.0
2019-06-04 10:00:00,46.62,46.72,46.58,46.59,293311.0,37.5886,37.6692,37.5563,37.5644,293311.0
2019-06-04 10:10:00,46.6,46.67,46.5,46.52,361893.0,37.5725,37.6289,37.4918,37.508,361893.0
2019-06-04 10:20:00,46.52,46.62,46.46,46.57,217541.0,37.508,37.5886,37.4596,37.5483,217541.0
2019-06-04 10:30:00,46.58,46.6,46.52,46.54,181374.0,37.5563,37.5725,37.508,37.5241,181374.0
2019-06-04 10:40:00,46.54,46.6,46.47,46.5,139096.0,37.5241,37.5725,37.4677,37.4918,139096.0
2019-06-04 10:50:00,46.5,46.58,46.49,46.57,189513.0,37.4918,37.5563,37.4838,37.5483,189513.0
2019-06-04 11:00:00,46.56,46.65,46.5,46.64,603050.0,37.5402,37.6128,37.4918,37.6047,603050.0
2019-06-04 11:10:00,46.63,46.64,46.53,46.62,136071.0,37.5967,37.6047,37.516,37.5886,136071.0
2019-06-04 11:20:00,46.62,46.72,46.59,46.66,112508.0,37.5886,37.6692,37.5644,37.6208,112508.0
2019-06-04 11:30:00,46.66,46.76,46.65,46.72,176191.0,37.6208,37.7015,37.6128,37.6692,176191.0
2019-06-04 11:40:00,46.72,46.84,46.7,46.83,174966.0,37.6692,37.766,37.6531,37.7579,174966.0
2019-06-04 11:50:00,46.82,46.83,46.74,46.77,182839.0,37.7498,37.7579,37.6853,37.7095,182839.0
2019-06-04 12:00:00,46.77,46.77,46.67,46.71,98943.0,37.7095,37.7095,37.6289,37.6612,98943.0
2019-06-04 12:10:00,46.7,46.73,46.66,46.73,89286.0,37.6531,37.6773,37.6208,37.6773,89286.0
2019-06-04 12:20:00,46.73,46.78,46.71,46.76,82732.0,37.6773,37.7176,37.6612,37.7015,82732.0
2019-06-04 12:30:00,46.76,46.77,46.67,46.67,67628.0,37.7015,37.7095,37.6289,37.6289,67628.0
2019-06-04 12:40:00,46.67,46.73,46.65,46.7,64867.0,37.6289,37.6773,37.6128,37.6531,64867.0
2019-06-04 12:50:00,46.71,46.76,46.68,46.7,100229.0,37.6612,37.7015,37.637,37.6531,100229.0
2019-06-04 13:00:00,46.7,46.76,46.66,46.73,98697.0,37.6531,37.7015,37.6208,37.6773,98697.0
2019-06-04 13:10:00,46.73,46.74,46.62,46.66,80662.0,37.6773,37.6853,37.5886,37.6208,80662.0
2019-06-04 13:20:00,46.66,46.66,46.57,46.62,147926.0,37.6208,37.6208,37.5483,37.5886,147926.0
2019-06-04 13:30:00,46.61,46.62,46.54,46.57,141733.0,37.5805,37.5886,37.5241,37.5483,141733.0
2019-06-04 13:40:00,46.57,46.61,46.51,46.51,155443.0,37.5483,37.5805,37.4999,37.4999,155443.0
2019-06-04 13:50:00,46.52,46.7,46.51,46.69,185091.0,37.508,37.6531,37.4999,37.645,185091.0
2019-06-04 14:00:00,46.7,46.7,46.6,46.62,170587.0,37.6531,37.6531,37.5725,37.5886,170587.0
2019-06-04 14:10:00,46.62,46.67,46.58,46.6,93282.0,37.5886,37.6289,37.5563,37.5725,93282.0
2019-06-04 14:20:00,46.6,46.68,46.56,46.68,118797.0,37.5725,37.637,37.5402,37.637,118797.0
2019-06-04 14:30:00,46.67,46.68,46.59,46.64,106083.0,37.6289,37.637,37.5644,37.6047,106083.0
2019-06-04 14:40:00,46.64,46.74,46.63,46.73,141558.0,37.6047,37.6853,37.5967,37.6773,141558.0
2019-06-04 14:50:00,46.73,46.74,46.64,46.64,117812.0,37.6773,37.6853,37.6047,37.6047,117812.0
2019-06-04 15:00:00,46.65,46.68,46.62,46.66,178221.0,37.6128,37.637,37.5886,37.6208,178221.0
2019-06-04 15:10:00,46.65,46.69,46.61,46.63,196287.0,37.6128,37.645,37.5805,37.5967,196287.0
2019-06-04 15:20:00,46.63,46.65,46.58,46.62,142471.0,37.5967,37.6128,37.5563,37.5886,142471.0
2019-06-04 15:30:00,46.63,46.64,46.57,46.58,413369.0,37.5967,37.6047,37.5483,37.5563,413369.0
2019-06-04 15:40:00,46.58,46.61,46.53,46.61,431464.0,37.5563,37.5805,37.516,37.5805,431464.0
2019-06-04 15:50:00,46.61,46.69,46.59,46.64,739737.0,37.5805,37.645,37.5644,37.6047,739737.0
2019-06-05 09:30:00,46.87,47.02,46.74,47.0,347505.0,37.7902,37.9111,37.6853,37.895,347505.0
2019-06-05 09:40:00,47.0,47.0,46.78,46.86,248208.0,37.895,37.895,37.7176,37.7821,248208.0
2019-06-05 09:50:00,46.87,46.89,46.67,46.8,324850.0,37.7902,37.8063,37.6289,37.7337,324850.0
2019-06-05 10:00:00,46.8,46.85,46.63,46.79,378025.0,37.7337,37.774,37.5967,37.7257,378025.0
2019-06-05 10:10:00,46.8,46.82,46.71,46.77,137648.0,37.7337,37.7498,37.6612,37.7095,137648.0
2019-06-05 10:20:00,46.77,46.83,46.69,46.8,121484.0,37.7095,37.7579,37.645,37.7337,121484.0
2019-06-05 10:30:00,46.79,46.8,46.69,46.78,127288.0,37.7257,37.7337,37.645,37.7176,127288.0
2019-06-05 10:40:00,46.79,46.79,46.7,46.73,125416.0,37.7257,37.7257,37.6531,37.6773,125416.0
2019-06-05 10:50:00,46.72,46.74,46.64,46.74,99852.0,37.6692,37.6853,37.6047,37.6853,99852.0
2019-06-05 11:00:00,46.74,46.78,46.71,46.73,73029.0,37.6853,37.7176,37.6612,37.6773,73029.0
2019-06-05 11:10:00,46.73,46.78,46.68,46.72,120681.0,37.6773,37.7176,37.637,37.6692,120681.0
2019-06-05 11:20:00,46.72,46.81,46.71,46.77,200811.0,37.6692,37.7418,37.6612,37.7095,200811.0
2019-06-05 11:30:00,46.77,46.8,46.73,46.74,154971.0,37.7095,37.7337,37.6773,37.6853,154971.0
2019-06-05 11:40:00,46.74,46.74,46.58,46.63,219234.0,37.6853,37.6853,37.5563,37.5967,219234.0
2019-06-05 11:50:00,46.63,46.7,46.61,46.7,142705.0,37.5967,37.6531,37.5805,37.6531,142705.0
2019-06-05 12:00:00,46.7,46.73,46.64,46.65,130920.0,37.6531,37.6773,37.6047,37.6128,130920.0
2019-06-05 12:10:00,46.65,46.65,46.54,46.62,208296.0,37.6128,37.6128,37.5241,37.5886,208296.0
2019-06-05 12:20:00,46.63,46.72,46.62,46.72,74140.0,37.5967,37.6692,37.5886,37.6692,74140.0
2019-06-05 12:30:00,46.71,46.73,46.6,46.71,115291.0,37.6612,37.6773,37.5725,37.6612,115291.0
2019-06-05 12:40:00,46.71,46.73,46.65,46.7,52843.0,37.6612,37.6773,37.6128,37.6531,52843.0
2019-06-05 12:50:00,46.7,46.75,46.69,46.69,62905.0,37.6531,37.6934,37.645,37.645,62905.0
2019-06-05 13:00:00,46.7,46.78,46.7,46.75,66744.0,37.6531,37.7176,37.6531,37.6934,66744.0
2019-06-05 13:10:00,46.75,46.78,46.7,46.72,76603.0,37.6934,37.7176,37.6531,37.6692,76603.0
2019-06-05 13:20:00,46.72,46.77,46.71,46.76,79026.0,37.6692,37.7095,37.6612,37.7015,79026.0
2019-06-05 13:30:00,46.76,46.84,46.72,46.8,246514.0,37.7015,37.766,37.6692,37.7337,246514.0
2019-06-05 13:40:00,46.8,46.83,46.74,46.77,148290.0,37.7337,37.7579,37.6853,37.7095,148290.0
2019-06-05 13:50:00,46.76,46.83,46.75,46.81,103039.0,37.7015,37.7579,37.6934,37.7418,103039.0
2019-06-05 14:00:00,46.82,46.83,46.75,46.83,96393.0,37.7498,37.7579,37.6934,37.7579,96393.0
2019-06-05 14:10:00,46.83,46.87,46.78,46.8,114239.0,37.7579,37.7902,37.7176,37.7337,114239.0
2019-06-05 14:20:00,46.8,46.86,46.79,46.83,97990.0,37.7337,37.7821,37.7257,37.7579,97990.0
2019-06-05 14:30:00,46.83,46.89,46.82,46.88,111535.0,37.7579,37.8063,37.7498,37.7982,111535.0
2019-06-05 14:40:00,46.88,46.89,46.78,46.79,82076.0,37.7982,37.8063,37.7176,37.7257,82076.0
2019-06-05 14:50:00,46.79,46.83,46.75,46.8,138783.0,37.7257,37.7579,37.6934,37.7337,138783.0
2019-06-05 15:00:00,46.81,46.87,46.79,46.83,110359.0,37.7418,37.7902,37.7257,37.7579,110359.0
2019-06-05 15:10:00,46.83,46.9,46.82,46.87,122465.0,37.7579,37.8144,37.7498,37.7902,122465.0
2019-06-05 15:20:00,46.88,46.88,46.79,46.8,92532.0,37.7982,37.7982,37.7257,37.7337,92532.0
2019-06-05 15:30:00,46.8,46.81,46.67,46.76,654260.0,37.7337,37.7418,37.6289,37.7015,654260.0
2019-06-05 15:40:00,46.77,46.87,46.76,46.79,240709.0,37.7095,37.7902,37.7015,37.7257,240709.0
2019-06-05 15:50:00,46.79,46.82,46.6,46.64,1209464.0,37.7257,37.7498,37.5725,37.6047,1209464.0
2019-06-06 09:30:00,46.82,46.87,46.57,46.57,284138.0,37.7498,37.7902,37.5483,37.5483,284138.0
2019-06-06 09:40:00,46.57,46.71,46.56,46.61,354255.0,37.5483,37.6612,37.5402,37.5805,354255.0
2019-06-06 09:50:00,46.62,46.66,46.53,46.53,489243.0,37.5886,37.6208,37.516,37.516,489243.0
2019-06-06 10:00:00,46.54,46.61,46.52,46.58,201065.0,37.5241,37.5805,37.508,37.5563,201065.0
2019-06-06 10:10:00,46.58,46.61,46.46,46.46,218480.0,37.5563,37.5805,37.4596,37.4596,218480.0
2019-06-06 10:20:00,46.46,46.53,46.35,46.35,370182.0,37.4596,37.516,37.3709,37.3709,370182.0
2019-06-06 10:30:00,46.36,46.56,46.32,46.54,246989.0,37.379,37.5402,37.3467,37.5241,246989.0
2019-06-06 10:40:00,46.55,46.62,46.5,46.54,195616.0,37.5322,37.5886,37.4918,37.5241,195616.0
2019-06-06 10:50:00,46.54,46.56,46.49,46.52,183288.0,37.5241,37.5402,37.4838,37.508,183288.0
2019-06-06 11:00:00,46.51,46.56,46.46,46.55,293958.0,37.4999,37.5402,37.4596,37.5322,293958.0
2019-06-06 11:10:00,46.55,46.55,46.4,46.41,410159.0,37.5322,37.5322,37.4112,37.4193,410159.0
2019-06-06 11:20:00,46.4,46.46,46.36,46.45,291640.0,37.4112,37.4596,37.379,37.4515,291640.0
2019-06-06 11:30:00,46.43,46.46,46.31,46.42,632906.0,37.4354,37.4596,37.3386,37.4273,632906.0
2019-06-06 11:40:00,46.41,46.45,46.27,46.29,344936.0,37.4193,37.4515,37.3064,37.3225,344936.0
2019-06-06 11:50:00,46.3,46.39,46.29,46.36,246849.0,37.3306,37.4032,37.3225,37.379,246849.0
2019-06-06 12:00:00,46.36,46.36,46.22,46.24,235076.0,37.379,37.379,37.2661,37.2822,235076.0
2019-06-06 12:10:00,46.23,46.32,46.2,46.26,386493.0,37.2741,37.3467,37.25,37.2983,386493.0
2019-06-06 12:20:00,46.26,46.36,46.22,46.36,137860.0,37.2983,37.379,37.2661,37.379,137860.0
2019-06-06 12:30:00,46.36,46.47,46.33,46.44,145448.0,37.379,37.4677,37.3548,37.4435,145448.0
2019-06-06 12:40:00,46.44,46.48,46.4,46.47,103468.0,37.4435,37.4757,37.4112,37.4677,103468.0
2019-06-06 12:50:00,46.47,46.48,46.42,46.45,113113.0,37.4677,37.4757,37.4273,37.4515,113113.0
2019-06-06 13:00:00,46.45,46.46,46.39,46.41,93763.0,37.4515,37.4596,37.4032,37.4193,93763.0
2019-06-06 13:10:00,46.41,46.49,46.4,46.48,135522.0,37.4193,37.4838,37.4112,37.4757,135522.0
2019-06-06 13:20:00,46.47,46.48,46.4,46.47,150185.0,37.4677,37.4757,37.4112,37.4677,150185.0
2019-06-06 13:30:00,46.46,46.48,46.41,46.44,80648.0,37.4596,37.4757,37.4193,37.4435,80648.0
2019-06-06 13:40:00,46.44,46.44,46.39,46.4,67560.0,37.4435,37.4435,37.4032,37.4112,67560.0
2019-06-06 13:50:00,46.4,46.41,46.36,46.39,78769.0,37.4112,37.4193,37.379,37.4032,78769.0
2019-06-06 14:00:00,46.39,46.39,46.32,46.37,91902.0,37.4032,37.4032,37.3467,37.387,91902.0
2019-06-06 14:10:00,46.37,46.43,46.34,46.34,108425.0,37.387,37.4354,37.3628,37.3628,108425.0
2019-06-06 14:20:00,46.34,46.41,46.32,46.34,149491.0,37.3628,37.4193,37.3467,37.3628,149491.0
2019-06-06 14:30:00,46.33,46.47,46.31,46.41,223009.0,37.3548,37.4677,37.3386,37.4193,223009.0
2019-06-06 14:40:00,46.41,46.44,46.35,46.35,111866.0,37.4193,37.4435,37.3709,37.3709,111866.0
2019-06-06 14:50:00,46.34,46.41,46.34,46.38,104369.0,37.3628,37.4193,37.3628,37.3951,104369.0
2019-06-06 15:00:00,46.38,46.43,46.36,46.41,165801.0,37.3951,37.4354,37.379,37.4193,165801.0
2019-06-06 15:10:00,46.41,46.43,46.38,46.41,246674.0,37.4193,37.4354,37.3951,37.4193,246674.0
2019-06-06 15:20:00,46.41,46.43,46.38,46.39,209897.0,37.4193,37.4354,37.3951,37.4032,209897.0
2019-06-06 15:30:00,46.39,46.51,46.36,46.45,823327.0,37.4032,37.4999,37.379,37.4515,823327.0
2019-06-06 15:40:00,46.44,46.45,46.31,46.36,325399.0,37.4435,37.4515,37.3386,37.379,325399.0
2019-06-06 15:50:00,46.36,46.38,46.12,46.16,995061.0,37.379,37.3951,37.1855,37.2177,995061.0
2019-06-07 09:30:00,46.48,46.87,46.48,46.67,402032.0,37.4757,37.7902,37.4757,37.6289,402032.0
2019-06-07 09:40:00,46.67,46.7,46.48,46.54,83683.0,37.6289,37.6531,37.4757,37.5241,83683.0
2019-06-07 09:50:00,46.53,46.75,46.51,46.71,108854.0,37.516,37.6934,37.4999,37.6612,108854.0
2019-06-07 10:00:00,46.71,46.79,46.66,46.77,146425.0,37.6612,37.7257,37.6208,37.7095,146425.0
2019-06-07 10:10:00,46.76,46.79,46.66,46.71,195120.0,37.7015,37.7257,37.6208,37.6612,195120.0
2019-06-07 10:20:00,46.71,46.74,46.63,46.72,105734.0,37.6612,37.6853,37.5967,37.6692,105734.0
2019-06-07 10:30:00,46.72,46.84,46.72,46.84,164808.0,37.6692,37.766,37.6692,37.766,164808.0
2019-06-07 10:40:00,46.83,46.85,46.78,46.8,125554.0,37.7579,37.774,37.7176,37.7337,125554.0
2019-06-07 10:50:00,46.8,46.85,46.79,46.84,118623.0,37.7337,37.774,37.7257,37.766,118623.0
2019-06-07 11:00:00,46.84,46.85,46.76,46.79,156713.0,37.766,37.774,37.7015,37.7257,156713.0
2019-06-07 11:10:00,46.79,46.85,46.77,46.85,223542.0,37.7257,37.774,37.7095,37.774,223542.0
2019-06-07 11:20:00,46.84,46.85,46.76,46.77,168437.0,37.766,37.774,37.7015,37.7095,168437.0
2019-06-07 11:30:00,46.77,46.81,46.71,46.81,115581.0,37.7095,37.7418,37.6612,37.7418,115581.0
2019-06-07 11:40:00,46.82,46.85,46.79,46.82,102514.0,37.7498,37.774,37.7257,37.7498,102514.0
2019-06-07 11:50:00,46.81,46.82,46.75,46.76,90343.0,37.7418,37.7498,37.6934,37.7015,90343.0
2019-06-07 12:00:00,46.76,46.76,46.67,46.74,98419.0,37.7015,37.7015,37.6289,37.6853,98419.0
2019-06-07 12:10:00,46.73,46.74,46.68,46.7,109798.0,37.6773,37.6853,37.637,37.6531,109798.0
2019-06-07 12:20:00,46.69,46.83,46.68,46.8,78481.0,37.645,37.7579,37.637,37.7337,78481.0
2019-06-07 12:30:00,46.8,46.85,46.79,46.81,120670.0,37.7337,37.774,37.7257,37.7418,120670.0
2019-06-07 12:40:00,46.82,46.93,46.81,46.93,157134.0,37.7498,37.8385,37.7418,37.8385,157134.0
2019-06-07 12:50:00,46.93,46.95,46.84,46.85,165893.0,37.8385,37.8547,37.766,37.774,165893.0
2019-06-07 13:00:00,46.84,46.9,46.84,46.86,101689.0,37.766,37.8144,37.766,37.7821,101689.0
2019-06-07 13:10:00,46.86,46.87,46.78,46.83,77518.0,37.7821,37.7902,37.7176,37.7579,77518.0
2019-06-07 13:20:00,46.83,46.84,46.75,46.82,59543.0,37.7579,37.766,37.6934,37.7498,59543.0
2019-06-07 13:30:00,46.83,46.85,46.81,46.85,70427.0,37.7579,37.774,37.7418,37.774,70427.0
2019-06-07 13:40:00,46.86,46.9,46.83,46.83,67160.0,37.7821,37.8144,37.7579,37.7579,67160.0
2019-06-07 13:50:00,46.84,46.89,46.83,46.89,58914.0,37.766,37.8063,37.7579,37.8063,58914.0
2019-06-07 14:00:00,46.89,46.9,46.8,46.82,84046.0,37.8063,37.8144,37.7337,37.7498,84046.0
2019-06-07 14:10:00,46.82,46.83,46.77,46.8,92039.0,37.7498,37.7579,37.7095,37.7337,92039.0
2019-06-07 14:20:00,46.8,46.87,46.78,46.84,61260.0,37.7337,37.7902,37.7176,37.766,61260.0
2019-06-07 14:30:00,46.84,46.85,46.79,46.83,91128.0,37.766,37.774,37.7257,37.7579,91128.0
2019-06-07 14:40:00,46.84,46.84,46.75,46.75,87504.0,37.766,37.766,37.6934,37.6934,87504.0
2019-06-07 14:50:00,46.74,46.81,46.72,46.74,87271.0,37.6853,37.7418,37.6692,37.6853,87271.0
2019-06-07 15:00:00,46.73,46.8,46.73,46.76,85870.0,37.6773,37.7337,37.6773,37.7015,85870.0
2019-06-07 15:10:00,46.77,46.82,46.75,46.75,128923.0,37.7095,37.7498,37.6934,37.6934,128923.0
2019-06-07 15:20:00,46.75,46.82,46.71,46.81,169581.0,37.6934,37.7498,37.6612,37.7418,169581.0
2019-06-07 15:30:00,46.8,46.84,46.78,46.82,108541.0,37.7337,37.766,37.7176,37.7498,108541.0
2019-06-07 15:40:00,46.82,46.86,46.77,46.81,243276.0,37.7498,37.7821,37.7095,37.7418,243276.0
2019-06-07 15:50:00,46.81,46.83,46.72,46.75,553733.0,37.7418,37.7579,37.6692,37.6934,553733.0
2019-06-10 09:30:00,46.64,46.87,46.64,46.82,243416.0,37.6047,37.7902,37.6047,37.7498,243416.0
2019-06-10 09:40:00,46.84,46.86,46.75,46.82,91722.0,37.766,37.7821,37.6934,37.7498,91722.0
2019-06-10 09:50:00,46.82,46.97,46.82,46.94,176945.0,37.7498,37.8708,37.7498,37.8466,176945.0
2019-06-10 10:00:00,46.93,46.94,46.64,46.66,369441.0,37.8385,37.8466,37.6047,37.6208,369441.0
2019-06-10 10:10:00,46.66,46.69,46.5,46.52,259442.0,37.6208,37.645,37.4918,37.508,259442.0
2019-06-10 10:20:00,46.52,46.56,46.46,46.48,204443.0,37.508,37.5402,37.4596,37.4757,204443.0
2019-06-10 10:30:00,46.48,46.52,46.3,46.34,239619.0,37.4757,37.508,37.3306,37.3628,239619.0
2019-06-10 10:40:00,46.34,46.36,46.16,46.2,214785.0,37.3628,37.379,37.2177,37.25,214785.0
2019-06-10 10:50:00,46.2,46.23,46.11,46.13,195775.0,37.25,37.2741,37.1774,37.1935,195775.0
2019-06-10 11:00:00,46.13,46.22,46.08,46.21,325271.0,37.1935,37.2661,37.1532,37.258,325271.0
2019-06-10 11:10:00,46.2,46.27,46.16,46.19,306644.0,37.25,37.3064,37.2177,37.2419,306644.0
2019-06-10 11:20:00,46.19,46.19,46.02,46.03,289752.0,37.2419,37.2419,37.1048,37.1129,289752.0
2019-06-10 11:30:00,46.04,46.11,46.01,46.11,223729.0,37.121,37.1774,37.0968,37.1774,223729.0
2019-06-10 11:40:00,46.11,46.24,46.08,46.2,167927.0,37.1774,37.2822,37.1532,37.25,167927.0
2019-06-10 11:50:00,46.21,46.34,46.2,46.29,176413.0,37.258,37.3628,37.25,37.3225,176413.0
2019-06-10 12:00:00,46.28,46.33,46.23,46.29,129803.0,37.3145,37.3548,37.2741,37.3225,129803.0
2019-06-10 12:10:00,46.29,46.32,46.23,46.24,121800.0,37.3225,37.3467,37.2741,37.2822,121800.0
2019-06-10 12:20:00,46.23,46.34,46.23,46.29,114450.0,37.2741,37.3628,37.2741,37.3225,114450.0
2019-06-10 12:30:00,46.29,46.34,46.27,46.32,138563.0,37.3225,37.3628,37.3064,37.3467,138563.0
2019-06-10 12:40:00,46.31,46.43,46.31,46.4,130677.0,37.3386,37.4354,37.3386,37.4112,130677.0
2019-06-10 12:50:00,46.4,46.51,46.39,46.44,152711.0,37.4112,37.4999,37.4032,37.4435,152711.0
2019-06-10 13:00:00,46.45,46.5,46.39,46.41,127368.0,37.4515,37.4918,37.4032,37.4193,127368.0
2019-06-10 13:10:00,46.41,46.42,46.37,46.38,89215.0,37.4193,37.4273,37.387,37.3951,89215.0
2019-06-10 13:20:00,46.38,46.45,46.37,46.43,73969.0,37.3951,37.4515,37.387,37.4354,73969.0
2019-06-10 13:30:00,46.43,46.44,46.35,46.36,116503.0,37.4354,37.4435,37.3709,37.379,116503.0
2019-06-10 13:40:00,46.36,46.37,46.25,46.26,175359.0,37.379,37.387,37.2903,37.2983,175359.0
2019-06-10 13:50:00,46.26,46.26,46.14,46.2,166281.0,37.2983,37.2983,37.2016,37.25,166281.0
2019-06-10 14:00:00,46.21,46.21,46.06,46.07,159315.0,37.258,37.258,37.1371,37.1451,159315.0
2019-06-10 14:10:00,46.07,46.1,46.03,46.08,160629.0,37.1451,37.1693,37.1129,37.1532,160629.0
2019-06-10 14:20:00,46.08,46.09,45.98,46.02,195137.0,37.1532,37.1613,37.0726,37.1048,195137.0
2019-06-10 14:30:00,46.02,46.03,45.98,46.0,215559.0,37.1048,37.1129,37.0726,37.0887,215559.0
2019-06-10 14:40:00,46.0,46.06,45.95,46.05,165750.0,37.0887,37.1371,37.0484,37.129,165750.0
2019-06-10 14:50:00,46.05,46.07,45.97,46.01,112959.0,37.129,37.1451,37.0645,37.0968,112959.0
2019-06-10 15:00:00,46.0,46.04,45.97,46.01,116037.0,37.0887,37.121,37.0645,37.0968,116037.0
2019-06-10 15:10:00,46.02,46.02,45.95,45.99,173621.0,37.1048,37.1048,37.0484,37.0806,173621.0
2019-06-10 15:20:00,45.98,46.03,45.97,45.98,229292.0,37.0726,37.1129,37.0645,37.0726,229292.0
2019-06-10 15:30:00,45.98,46.08,45.96,46.04,274911.0,37.0726,37.1532,37.0565,37.121,274911.0
2019-06-10 15:40:00,46.05,46.05,45.91,45.98,448884.0,37.129,37.129,37.0161,37.0726,448884.0
2019-06-10 15:50:00,45.99,46.03,45.94,45.99,888083.0,37.0806,37.1129,37.0403,37.0806,888083.0
2019-06-11 09:30:00,46.2,46.36,46.04,46.34,478494.0,37.25,37.379,37.121,37.3628,478494.0
2019-06-11 09:40:00,46.33,46.62,46.28,46.48,431355.0,37.3548,37.5886,37.3145,37.4757,431355.0
2019-06-11 09:50:00,46.48,46.5,46.36,46.44,245541.0,37.4757,37.4918,37.379,37.4435,245541.0
2019-06-11 10:00:00,46.44,46.51,46.41,46.51,201085.0,37.4435,37.4999,37.4193,37.4999,201085.0
2019-06-11 10:10:00,46.51,46.7,46.5,46.66,301747.0,37.4999,37.6531,37.4918,37.6208,301747.0
2019-06-11 10:20:00,46.66,46.69,46.62,46.66,147751.0,37.6208,37.645,37.5886,37.6208,147751.0
2019-06-11 10:30:00,46.66,46.7,46.54,46.6,204902.0,37.6208,37.6531,37.5241,37.5725,204902.0
2019-06-11 10:40:00,46.6,46.6,46.44,46.49,196188.0,37.5725,37.5725,37.4435,37.4838,196188.0
2019-06-11 10:50:00,46.5,46.61,46.45,46.61,152798.0,37.4918,37.5805,37.4515,37.5805,152798.0
2019-06-11 11:00:00,46.62,46.75,46.57,46.75,181459.0,37.5886,37.6934,37.5483,37.6934,181459.0
2019-06-11 11:10:00,46.74,46.8,46.72,46.76,187637.0,37.6853,37.7337,37.6692,37.7015,187637.0
2019-06-11 11:20:00,46.76,46.82,46.71,46.8,201197.0,37.7015,37.7498,37.6612,37.7337,201197.0
2019-06-11 11:30:00,46.81,46.88,46.81,46.83,188147.0,37.7418,37.7982,37.7418,37.7579,188147.0
2019-06-11 11:40:00,46.84,46.85,46.7,46.73,185702.0,37.766,37.774,37.6531,37.6773,185702.0
2019-06-11 11:50:00,46.74,46.83,46.73,46.79,275818.0,37.6853,37.7579,37.6773,37.7257,275818.0
2019-06-11 12:00:00,46.79,46.84,46.75,46.83,261934.0,37.7257,37.766,37.6934,37.7579,261934.0
2019-06-11 12:10:00,46.84,46.85,46.8,46.83,114936.0,37.766,37.774,37.7337,37.7579,114936.0
2019-06-11 12:20:00,46.83,46.91,46.83,46.91,219575.0,37.7579,37.8224,37.7579,37.8224,219575.0
2019-06-11 12:30:00,46.91,47.0,46.89,46.99,187349.0,37.8224,37.895,37.8063,37.8869,187349.0
2019-06-11 12:40:00,46.99,47.0,46.85,46.86,169159.0,37.8869,37.895,37.774,37.7821,169159.0
2019-06-11 12:50:00,46.87,46.93,46.84,46.89,173942.0,37.7902,37.8385,37.766,37.8063,173942.0
2019-06-11 13:00:00,46.89,46.92,46.86,46.88,146526.0,37.8063,37.8305,37.7821,37.7982,146526.0
2019-06-11 13:10:00,46.88,46.93,46.84,46.89,101021.0,37.7982,37.8385,37.766,37.8063,101021.0
2019-06-11 13:20:00,46.9,46.91,46.85,46.89,86570.0,37.8144,37.8224,37.774,37.8063,86570.0
2019-06-11 13:30:00,46.88,46.96,46.86,46.96,124327.0,37.7982,37.8627,37.7821,37.8627,124327.0
2019-06-11 13:40:00,46.96,46.99,46.86,46.91,138226.0,37.8627,37.8869,37.7821,37.8224,138226.0
2019-06-11 13:50:00,46.91,46.92,46.84,46.87,185761.0,37.8224,37.8305,37.766,37.7902,185761.0
2019-06-11 14:00:00,46.86,46.92,46.85,46.92,89962.0,37.7821,37.8305,37.774,37.8305,89962.0
2019-06-11 14:10:00,46.92,46.96,46.89,46.95,147389.0,37.8305,37.8627,37.8063,37.8547,147389.0
2019-06-11 14:20:00,46.95,46.95,46.8,46.82,182762.0,37.8547,37.8547,37.7337,37.7498,182762.0
2019-06-11 14:30:00,46.82,46.84,46.76,46.77,132004.0,37.7498,37.766,37.7015,37.7095,132004.0
2019-06-11 14:40:00,46.77,46.8,46.75,46.78,111041.0,37.7095,37.7337,37.6934,37.7176,111041.0
2019-06-11 14:50:00,46.78,46.8,46.71,46.74,111406.0,37.7176,37.7337,37.6612,37.6853,111406.0
2019-06-11 15:00:00,46.73,46.77,46.71,46.76,261280.0,37.6773,37.7095,37.6612,37.7015,261280.0
2019-06-11 15:10:00,46.76,46.79,46.73,46.74,138433.0,37.7015,37.7257,37.6773,37.6853,138433.0
2019-06-11 15:20:00,46.74,46.81,46.73,46.81,162690.0,37.6853,37.7418,37.6773,37.7418,162690.0
2019-06-11 15:30:00,46.8,46.87,46.77,46.84,344786.0,37.7337,37.7902,37.7095,37.766,344786.0
2019-06-11 15:40:00,46.83,46.96,46.82,46.95,490824.0,37.7579,37.8627,37.7498,37.8547,490824.0
2019-06-11 15:50:00,46.95,47.02,46.87,46.87,1126219.0,37.8547,37.9111,37.7902,37.7902,1126219.0
2019-06-12 09:30:00,46.99,47.21,46.9,47.16,611948.0,37.8869,38.0643,37.8144,38.024,611948.0
2019-06-12 09:40:00,47.16,47.27,46.94,47.05,285525.0,38.024,38.1127,37.8466,37.9353,285525.0
2019-06-12 09:50:00,47.06,47.14,47.01,47.11,134050.0,37.9434,38.0079,37.903,37.9837,134050.0
2019-06-12 10:00:00,47.11,47.14,47.0,47.09,224571.0,37.9837,38.0079,37.895,37.9675,224571.0
2019-06-12 10:10:00,47.08,47.32,47.08,47.31,202729.0,37.9595,38.153,37.9595,38.1449,202729.0
2019-06-12 10:20:00,47.32,47.45,47.31,47.36,244053.0,38.153,38.2578,38.1449,38.1852,244053.0
2019-06-12 10:30:00,47.36,47.5,47.26,47.5,193377.0,38.1852,38.2981,38.1046,38.2981,193377.0
2019-06-12 10:40:00,47.5,47.6,47.42,47.56,218716.0,38.2981,38.3787,38.2336,38.3465,218716.0
2019-06-12 10:50:00,47.55,47.66,47.5,47.51,204522.0,38.3384,38.4271,38.2981,38.3062,204522.0
2019-06-12 11:00:00,47.51,47.55,47.47,47.48,179629.0,38.3062,38.3384,38.2739,38.282,179629.0
2019-06-12 11:10:00,47.48,47.55,47.45,47.49,161666.0,38.282,38.3384,38.2578,38.2901,161666.0
2019-06-12 11:20:00,47.5,47.51,47.39,47.51,120437.0,38.2981,38.3062,38.2094,38.3062,120437.0
2019-06-12 11:30:00,47.5,47.51,47.4,47.45,138193.0,38.2981,38.3062,38.2175,38.2578,138193.0
2019-06-12 11:40:00,47.44,47.5,47.42,47.49,126381.0,38.2497,38.2981,38.2336,38.2901,126381.0
2019-06-12 11:50:00,47.49,47.51,47.46,47.48,88215.0,38.2901,38.3062,38.2659,38.282,88215.0
2019-06-12 12:00:00,47.47,47.49,47.41,47.45,79394.0,38.2739,38.2901,38.2256,38.2578,79394.0
2019-06-12 12:10:00,47.46,47.51,47.45,47.48,89239.0,38.2659,38.3062,38.2578,38.282,89239.0
2019-06-12 12:20:00,47.47,47.5,47.44,47.45,132634.0,38.2739,38.2981,38.2497,38.2578,132634.0
2019-06-12 12:30:00,47.44,47.47,47.38,47.4,59121.0,38.2497,38.2739,38.2014,38.2175,59121.0
2019-06-12 12:40:00,47.4,47.48,47.38,47.47,98084.0,38.2175,38.282,38.2014,38.2739,98084.0
2019-06-12 12:50:00,47.47,47.48,47.42,47.45,55296.0,38.2739,38.282,38.2336,38.2578,55296.0
2019-06-12 13:00:00,47.46,47.48,47.44,47.47,67498.0,38.2659,38.282,38.2497,38.2739,67498.0
2019-06-12 13:10:00,47.47,47.47,47.39,47.44,162983.0,38.2739,38.2739,38.2094,38.2497,162983.0
2019-06-12 13:20:00,47.45,47.47,47.41,47.44,78883.0,38.2578,38.2739,38.2256,38.2497,78883.0
2019-06-12 13:30:00,47.44,47.46,47.42,47.45,62828.0,38.2497,38.2659,38.2336,38.2578,62828.0
2019-06-12 13:40:00,47.44,47.47,47.43,47.47,47750.0,38.2497,38.2739,38.2417,38.2739,47750.0
2019-06-12 13:50:00,47.47,47.5,47.44,47.48,67660.0,38.2739,38.2981,38.2497,38.282,67660.0
2019-06-12 14:00:00,47.48,47.49,47.45,47.46,105998.0,38.282,38.2901,38.2578,38.2659,105998.0
2019-06-12 14:10:00,47.45,47.46,47.4,47.43,168167.0,38.2578,38.2659,38.2175,38.2417,168167.0
2019-06-12 14:20:00,47.43,47.48,47.42,47.47,112271.0,38.2417,38.282,38.2336,38.2739,112271.0
2019-06-12 14:30:00,47.47,47.48,47.43,47.48,132431.0,38.2739,38.282,38.2417,38.282,132431.0
2019-06-12 14:40:00,47.48,47.5,47.45,47.47,355367.0,38.282,38.2981,38.2578,38.2739,355367.0
2019-06-12 14:50:00,47.47,47.5,47.46,47.48,194510.0,38.2739,38.2981,38.2659,38.282,194510.0
2019-06-12 15:00:00,47.48,47.55,47.45,47.55,197376.0,38.282,38.3384,38.2578,38.3384,197376.0
2019-06-12 15:10:00,47.55,47.57,47.5,47.54,179315.0,38.3384,38.3546,38.2981,38.3304,179315.0
2019-06-12 15:20:00,47.54,47.56,47.51,47.53,587043.0,38.3304,38.3465,38.3062,38.3223,587043.0
2019-06-12 15:30:00,47.53,47.6,47.51,47.57,453168.0,38.3223,38.3787,38.3062,38.3546,453168.0
2019-06-12 15:40:00,47.57,47.61,47.56,47.6,476738.0,38.3546,38.3868,38.3465,38.3787,476738.0
2019-06-12 15:50:00,47.6,47.66,47.57,47.65,1261250.0,38.3787,38.4271,38.3546,38.4191,1261250.0
2019-06-13 09:30:00,47.53,47.74,47.53,47.58,320146.0,38.3223,38.4916,38.3223,38.3626,320146.0
2019-06-13 09:40:00,47.58,47.63,47.53,47.57,219194.0,38.3626,38.4029,38.3223,38.3546,219194.0
2019-06-13 09:50:00,47.57,47.65,47.42,47.43,200178.0,38.3546,38.4191,38.2336,38.2417,200178.0
2019-06-13 10:00:00,47.43,47.45,47.15,47.23,582946.0,38.2417,38.2578,38.0159,38.0804,582946.0
2019-06-13 10:10:00,47.23,47.39,47.21,47.31,413155.0,38.0804,38.2094,38.0643,38.1449,413155.0
2019-06-13 10:20:00,47.3,47.47,47.26,47.45,223358.0,38.1369,38.2739,38.1046,38.2578,223358.0
2019-06-13 10:30:00,47.45,47.45,47.33,47.37,279670.0,38.2578,38.2578,38.1611,38.1933,279670.0
2019-06-13 10:40:00,47.37,47.39,47.09,47.09,210714.0,38.1933,38.2094,37.9675,37.9675,210714.0
2019-06-13 10:50:00,47.09,47.16,47.05,47.07,162289.0,37.9675,38.024,37.9353,37.9514,162289.0
2019-06-13 11:00:00,47.07,47.19,47.02,47.03,160400.0,37.9514,38.0482,37.9111,37.9192,160400.0
2019-06-13 11:10:00,47.03,47.08,46.97,46.98,163007.0,37.9192,37.9595,37.8708,37.8789,163007.0
2019-06-13 11:20:00,46.98,47.05,46.98,47.0,216533.0,37.8789,37.9353,37.8789,37.895,216533.0
2019-06-13 11:30:00,47.0,47.17,46.99,47.13,173764.0,37.895,38.032,37.8869,37.9998,173764.0
2019-06-13 11:40:00,47.13,47.17,47.1,47.13,89473.0,37.9998,38.032,37.9756,37.9998,89473.0
2019-06-13 11:50:00,47.13,47.13,47.03,47.08,93140.0,37.9998,37.9998,37.9192,37.9595,93140.0
2019-06-13 12:00:00,47.08,47.16,47.06,47.16,132175.0,37.9595,38.024,37.9434,38.024,132175.0
2019-06-13 12:10:00,47.15,47.2,47.13,47.15,91747.0,38.0159,38.0562,37.9998,38.0159,91747.0
2019-06-13 12:20:00,47.14,47.16,47.09,47.12,86658.0,38.0079,38.024,37.9675,37.9917,86658.0
2019-06-13 12:30:00,47.12,47.15,47.09,47.15,88502.0,37.9917,38.0159,37.9675,38.0159,88502.0
2019-06-13 12:40:00,47.15,47.32,47.14,47.32,201260.0,38.0159,38.153,38.0079,38.153,201260.0
2019-06-13 12:50:00,47.32,47.38,47.27,47.3,165789.0,38.153,38.2014,38.1127,38.1369,165789.0
2019-06-13 13:00:00,47.3,47.34,47.26,47.29,92501.0,38.1369,38.1691,38.1046,38.1288,92501.0
2019-06-13 13:10:00,47.29,47.3,47.23,47.26,84248.0,38.1288,38.1369,38.0804,38.1046,84248.0
2019-06-13 13:20:00,47.27,47.31,47.22,47.3,96258.0,38.1127,38.1449,38.0724,38.1369,96258.0
2019-06-13 13:30:00,47.3,47.33,47.22,47.23,114068.0,38.1369,38.1611,38.0724,38.0804,114068.0
2019-06-13 13:40:00,47.23,47.29,47.21,47.28,91297.0,38.0804,38.1288,38.0643,38.1207,91297.0
2019-06-13 13:50:00,47.28,47.32,47.27,47.28,87012.0,38.1207,38.153,38.1127,38.1207,87012.0
2019-06-13 14:00:00,47.29,47.3,47.25,47.26,102880.0,38.1288,38.1369,38.0965,38.1046,102880.0
2019-06-13 14:10:00,47.26,47.29,47.22,47.27,99430.0,38.1046,38.1288,38.0724,38.1127,99430.0
2019-06-13 14:20:00,47.27,47.44,47.26,47.44,216474.0,38.1127,38.2497,38.1046,38.2497,216474.0
2019-06-13 14:30:00,47.44,47.44,47.27,47.27,117092.0,38.2497,38.2497,38.1127,38.1127,117092.0
2019-06-13 14:40:00,47.28,47.32,47.26,47.3,108006.0,38.1207,38.153,38.1046,38.1369,108006.0
2019-06-13 14:50:00,47.29,47.32,47.23,47.26,128153.0,38.1288,38.153,38.0804,38.1046,128153.0
2019-06-13 15:00:00,47.25,47.32,47.24,47.25,248285.0,38.0965,38.153,38.0885,38.0965,248285.0
2019-06-13 15:10:00,47.24,47.28,47.21,47.23,132848.0,38.0885,38.1207,38.0643,38.0804,132848.0
2019-06-13 15:20:00,47.23,47.32,47.22,47.32,145832.0,38.0804,38.153,38.0724,38.153,145832.0
2019-06-13 15:30:00,47.32,47.32,47.23,47.27,231615.0,38.153,38.153,38.0804,38.1127,231615.0
2019-06-13 15:40:00,47.27,47.32,47.25,47.27,318105.0,38.1127,38.153,38.0965,38.1127,318105.0
2019-06-13 15:50:00,47.27,47.33,47.22,47.33,641063.0,38.1127,38.1611,38.0724,38.1611,641063.0
2019-06-14 09:30:00,47.33,47.52,47.2,47.4,286714.0,38.1611,38.3142,38.0562,38.2175,286714.0
2019-06-14 09:40:00,47.39,47.52,47.25,47.51,288567.0,38.2094,38.3142,38.0965,38.3062,288567.0
2019-06-14 09:50:00,47.51,47.79,47.45,47.78,274011.0,38.3062,38.5319,38.2578,38.5239,274011.0
2019-06-14 10:00:00,47.77,47.88,47.74,47.88,287139.0,38.5158,38.6045,38.4916,38.6045,287139.0
2019-06-14 10:10:00,47.87,48.03,47.86,47.89,410255.0,38.5964,38.7254,38.5884,38.6126,410255.0
2019-06-14 10:20:00,47.89,47.92,47.82,47.85,134672.0,38.6126,38.6368,38.5561,38.5803,134672.0
2019-06-14 10:30:00,47.84,47.86,47.76,47.8,94597.0,38.5723,38.5884,38.5077,38.54,94597.0
2019-06-14 10:40:00,47.8,47.87,47.72,47.73,218919.0,38.54,38.5964,38.4755,38.4836,218919.0
2019-06-14 10:50:00,47.73,47.78,47.65,47.69,186131.0,38.4836,38.5239,38.4191,38.4513,186131.0
2019-06-14 11:00:00,47.69,47.71,47.53,47.53,252763.0,38.4513,38.4674,38.3223,38.3223,252763.0
2019-06-14 11:10:00,47.53,47.56,47.48,47.5,194968.0,38.3223,38.3465,38.282,38.2981,194968.0
2019-06-14 11:20:00,47.49,47.52,47.39,47.47,254528.0,38.2901,38.3142,38.2094,38.2739,254528.0
2019-06-14 11:30:00,47.47,47.47,47.35,47.4,191627.0,38.2739,38.2739,38.1772,38.2175,191627.0
2019-06-14 11:40:00,47.4,47.48,47.35,47.46,273170.0,38.2175,38.282,38.1772,38.2659,273170.0
2019-06-14 11:50:00,47.46,47.5,47.43,47.47,158938.0,38.2659,38.2981,38.2417,38.2739,158938.0
2019-06-14 12:00:00,47.46,47.52,47.45,47.52,106712.0,38.2659,38.3142,38.2578,38.3142,106712.0
2019-06-14 12:10:00,47.52,47.63,47.4,47.61,502177.0,38.3142,38.4029,38.2175,38.3868,502177.0
2019-06-14 12:20:00,47.62,47.65,47.54,47.54,187835.0,38.3949,38.4191,38.3304,38.3304,187835.0
2019-06-14 12:30:00,47.55,47.57,47.51,47.55,131830.0,38.3384,38.3546,38.3062,38.3384,131830.0
2019-06-14 12:40:00,47.54,47.58,47.52,47.55,143701.0,38.3304,38.3626,38.3142,38.3384,143701.0
2019-06-14 12:50:00,47.56,47.62,47.51,47.62,103782.0,38.3465,38.3949,38.3062,38.3949,103782.0
2019-06-14 13:00:00,47.61,47.64,47.57,47.58,148170.0,38.3868,38.411,38.3546,38.3626,148170.0
2019-06-14 13:10:00,47.58,47.59,47.53,47.56,155404.0,38.3626,38.3707,38.3223,38.3465,155404.0
2019-06-14 13:20:00,47.57,47.57,47.55,47.55,68681.0,38.3546,38.3546,38.3384,38.3384,68681.0
2019-06-14 13:30:00,47.56,47.62,47.54,47.61,203713.0,38.3465,38.3949,38.3304,38.3868,203713.0
2019-06-14 13:40:00,47.61,47.61,47.55,47.61,112037.0,38.3868,38.3868,38.3384,38.3868,112037.0
2019-06-14 13:50:00,47.61,47.65,47.6,47.63,70426.0,38.3868,38.4191,38.3787,38.4029,70426.0
2019-06-14 14:00:00,47.63,47.66,47.62,47.63,102788.0,38.4029,38.4271,38.3949,38.4029,102788.0
2019-06-14 14:10:00,47.63,47.7,47.6,47.69,92712.0,38.4029,38.4594,38.3787,38.4513,92712.0
2019-06-14 14:20:00,47.7,47.74,47.67,47.73,121169.0,38.4594,38.4916,38.4352,38.4836,121169.0
2019-06-14 14:30:00,47.73,47.74,47.71,47.73,53943.0,38.4836,38.4916,38.4674,38.4836,53943.0
2019-06-14 14:40:00,47.73,47.74,47.7,47.73,90333.0,38.4836,38.4916,38.4594,38.4836,90333.0
2019-06-14 14:50:00,47.73,47.73,47.68,47.68,116715.0,38.4836,38.4836,38.4432,38.4432,116715.0
2019-06-14 15:00:00,47.68,47.72,47.65,47.72,151187.0,38.4432,38.4755,38.4191,38.4755,151187.0
2019-06-14 15:10:00,47.72,47.74,47.69,47.73,114040.0,38.4755,38.4916,38.4513,38.4836,114040.0
2019-06-14 15:20:00,47.73,47.77,47.69,47.7,207763.0,38.4836,38.5158,38.4513,38.4594,207763.0
2019-06-14 15:30:00,47.7,47.73,47.65,47.68,398737.0,38.4594,38.4836,38.4191,38.4432,398737.0
2019-06-14 15:40:00,47.68,47.68,47.62,47.64,371819.0,38.4432,38.4432,38.3949,38.411,371819.0
2019-06-14 15:50:00,47.64,47.68,47.57,47.57,656624.0,38.411,38.4432,38.3546,38.3546,656624.0
2019-06-17 09:30:00,47.79,47.88,47.65,47.82,607726.0,38.5319,38.6045,38.4191,38.5561,607726.0
2019-06-17 09:40:00,47.8,47.88,47.76,47.88,211436.0,38.54,38.6045,38.5077,38.6045,211436.0
2019-06-17 09:50:00,47.88,48.14,47.88,48.07,358746.0,38.6045,38.8141,38.6045,38.7577,358746.0
2019-06-17 10:00:00,48.07,48.3,48.05,48.27,241861.0,38.7577,38.9431,38.7416,38.919,241861.0
2019-06-17 10:10:00,48.27,48.29,48.16,48.21,464016.0,38.919,38.9351,38.8303,38.8706,464016.0
2019-06-17 10:20:00,48.21,48.39,48.19,48.39,186771.0,38.8706,39.0157,38.8544,39.0157,186771.0
2019-06-17 10:30:00,48.39,48.47,48.25,48.25,164801.0,39.0157,39.0802,38.9028,38.9028,164801.0
2019-06-17 10:40:00,48.25,48.36,48.25,48.34,241207.0,38.9028,38.9915,38.9028,38.9754,241207.0
2019-06-17 10:50:00,48.34,48.37,48.3,48.32,116753.0,38.9754,38.9996,38.9431,38.9593,116753.0
2019-06-17 11:00:00,48.33,48.42,48.23,48.29,280733.0,38.9673,39.0399,38.8867,38.9351,280733.0
2019-06-17 11:10:00,48.28,48.42,48.23,48.4,127835.0,38.927,39.0399,38.8867,39.0238,127835.0
2019-06-17 11:20:00,48.41,48.44,48.28,48.35,140474.0,39.0318,39.056,38.927,38.9835,140474.0
2019-06-17 11:30:00,48.35,48.35,48.27,48.29,151954.0,38.9835,38.9835,38.919,38.9351,151954.0
2019-06-17 11:40:00,48.29,48.35,48.27,48.34,148415.0,38.9351,38.9835,38.919,38.9754,148415.0
2019-06-17 11:50:00,48.35,48.36,48.27,48.28,144437.0,38.9835,38.9915,38.919,38.927,144437.0
2019-06-17 12:00:00,48.27,48.28,48.07,48.08,215935.0,38.919,38.927,38.7577,38.7658,215935.0
2019-06-17 12:10:00,48.08,48.13,48.03,48.12,116264.0,38.7658,38.8061,38.7254,38.798,116264.0
2019-06-17 12:20:00,48.12,48.15,48.08,48.12,191207.0,38.798,38.8222,38.7658,38.798,191207.0
2019-06-17 12:30:00,48.12,48.33,48.11,48.32,119844.0,38.798,38.9673,38.7899,38.9593,119844.0
2019-06-17 12:40:00,48.32,48.33,48.24,48.26,132858.0,38.9593,38.9673,38.8948,38.9109,132858.0
2019-06-17 12:50:00,48.27,48.32,48.26,48.29,91419.0,38.919,38.9593,38.9109,38.9351,91419.0
2019-06-17 13:00:00,48.28,48.32,48.25,48.26,104967.0,38.927,38.9593,38.9028,38.9109,104967.0
2019-06-17 13:10:00,48.26,48.33,48.25,48.31,104153.0,38.9109,38.9673,38.9028,38.9512,104153.0
2019-06-17 13:20:00,48.32,48.33,48.27,48.32,79830.0,38.9593,38.9673,38.919,38.9593,79830.0
2019-06-17 13:30:00,48.32,48.4,48.31,48.39,88205.0,38.9593,39.0238,38.9512,39.0157,88205.0
2019-06-17 13:40:00,48.39,48.42,48.31,48.32,259303.0,39.0157,39.0399,38.9512,38.9593,259303.0
2019-06-17 13:50:00,48.33,48.42,48.29,48.36,162224.0,38.9673,39.0399,38.9351,38.9915,162224.0
2019-06-17 14:00:00,48.36,48.42,48.32,48.33,134787.0,38.9915,39.0399,38.9593,38.9673,134787.0
2019-06-17 14:10:00,48.33,48.45,48.32,48.44,176381.0,38.9673,39.0641,38.9593,39.056,176381.0
2019-06-17 14:20:00,48.43,48.45,48.31,48.32,136524.0,39.048,39.0641,38.9512,38.9593,136524.0
2019-06-17 14:30:00,48.32,48.33,48.2,48.28,206062.0,38.9593,38.9673,38.8625,38.927,206062.0
2019-06-17 14:40:00,48.28,48.34,48.26,48.34,132631.0,38.927,38.9754,38.9109,38.9754,132631.0
2019-06-17 14:50:00,48.34,48.4,48.31,48.39,117402.0,38.9754,39.0238,38.9512,39.0157,117402.0
2019-06-17 15:00:00,48.39,48.39,48.28,48.32,129599.0,39.0157,39.0157,38.927,38.9593,129599.0
2019-06-17 15:10:00,48.32,48.33,48.26,48.28,102920.0,38.9593,38.9673,38.9109,38.927,102920.0
2019-06-17 15:20:00,48.28,48.31,48.25,48.27,214177.0,38.927,38.9512,38.9028,38.919,214177.0
2019-06-17 15:30:00,48.28,48.28,48.17,48.23,338598.0,38.927,38.927,38.8383,38.8867,338598.0
2019-06-17 15:40:00,48.24,48.3,48.24,48.25,245544.0,38.8948,38.9431,38.8948,38.9028,245544.0
2019-06-17 15:50:00,48.25,48.27,48.2,48.21,614788.0,38.9028,38.919,38.8625,38.8706,614788.0
2019-06-18 09:30:00,48.28,48.43,48.25,48.39,463161.0,38.927,39.048,38.9028,39.0157,463161.0
2019-06-18 09:40:00,48.4,48.66,48.35,48.65,331005.0,39.0238,39.2334,38.9835,39.2253,331005.0
2019-06-18 09:50:00,48.65,48.68,48.31,48.33,320543.0,39.2253,39.2495,38.9512,38.9673,320543.0
2019-06-18 10:00:00,48.33,48.49,48.25,48.27,274320.0,38.9673,39.0963,38.9028,38.919,274320.0
2019-06-18 10:10:00,48.27,48.38,48.27,48.31,174239.0,38.919,39.0076,38.919,38.9512,174239.0
2019-06-18 10:20:00,48.32,48.36,48.27,48.34,187338.0,38.9593,38.9915,38.919,38.9754,187338.0
2019-06-18 10:30:00,48.33,48.36,48.25,48.28,135782.0,38.9673,38.9915,38.9028,38.927,135782.0
2019-06-18 10:40:00,48.28,48.32,48.27,48.31,91059.0,38.927,38.9593,38.919,38.9512,91059.0
2019-06-18 10:50:00,48.31,48.33,48.23,48.27,120473.0,38.9512,38.9673,38.8867,38.919,120473.0
2019-06-18 11:00:00,48.27,48.35,48.25,48.27,95527.0,38.919,38.9835,38.9028,38.919,95527.0
2019-06-18 11:10:00,48.28,48.31,48.25,48.27,95886.0,38.927,38.9512,38.9028,38.919,95886.0
2019-06-18 11:20:00,48.26,48.31,48.18,48.3,146978.0,38.9109,38.9512,38.8464,38.9431,146978.0
2019-06-18 11:30:00,48.3,48.32,48.24,48.3,108166.0,38.9431,38.9593,38.8948,38.9431,108166.0
2019-06-18 11:40:00,48.3,48.31,48.28,48.29,140992.0,38.9431,38.9512,38.927,38.9351,140992.0
2019-06-18 11:50:00,48.29,48.35,48.27,48.35,105928.0,38.9351,38.9835,38.919,38.9835,105928.0
2019-06-18 12:00:00,48.35,48.46,48.34,48.46,108014.0,38.9835,39.0721,38.9754,39.0721,108014.0
2019-06-18 12:10:00,48.46,48.51,48.44,48.48,122150.0,39.0721,39.1125,39.056,39.0883,122150.0
2019-06-18 12:20:00,48.49,48.54,48.48,48.54,140111.0,39.0963,39.1366,39.0883,39.1366,140111.0
2019-06-18 12:30:00,48.54,48.56,48.49,48.5,141237.0,39.1366,39.1528,39.0963,39.1044,141237.0
2019-06-18 12:40:00,48.5,48.52,48.44,48.48,129984.0,39.1044,39.1205,39.056,39.0883,129984.0
2019-06-18 12:50:00,48.48,48.5,48.44,48.46,93272.0,39.0883,39.1044,39.056,39.0721,93272.0
2019-06-18 13:00:00,48.45,48.46,48.28,48.3,375450.0,39.0641,39.0721,38.927,38.9431,375450.0
2019-06-18 13:10:00,48.3,48.4,48.29,48.33,170313.0,38.9431,39.0238,38.9351,38.9673,170313.0
2019-06-18 13:20:00,48.34,48.4,48.3,48.32,74262.0,38.9754,39.0238,38.9431,38.9593,74262.0
2019-06-18 13:30:00,48.31,48.37,48.31,48.33,121563.0,38.9512,38.9996,38.9512,38.9673,121563.0
2019-06-18 13:40:00,48.33,48.33,48.27,48.3,128189.0,38.9673,38.9673,38.919,38.9431,128189.0
2019-06-18 13:50:00,48.31,48.32,48.28,48.28,85243.0,38.9512,38.9593,38.927,38.927,85243.0
2019-06-18 14:00:00,48.28,48.3,48.01,48.02,521008.0,38.927,38.9431,38.7093,38.7174,521008.0
2019-06-18 14:10:00,48.01,48.18,47.97,48.09,222863.0,38.7093,38.8464,38.6771,38.7738,222863.0
2019-06-18 14:20:00,48.09,48.11,48.04,48.06,158903.0,38.7738,38.7899,38.7335,38.7496,158903.0
2019-06-18 14:30:00,48.06,48.09,47.95,47.95,159327.0,38.7496,38.7738,38.6609,38.6609,159327.0
2019-06-18 14:40:00,47.96,47.99,47.82,47.89,205208.0,38.669,38.6932,38.5561,38.6126,205208.0
2019-06-18 14:50:00,47.89,47.97,47.88,47.97,245229.0,38.6126,38.6771,38.6045,38.6771,245229.0
2019-06-18 15:00:00,47.97,48.02,47.93,47.98,229767.0,38.6771,38.7174,38.6448,38.6851,229767.0
2019-06-18 15:10:00,47.98,48.02,47.96,48.01,249823.0,38.6851,38.7174,38.669,38.7093,249823.0
2019-06-18 15:20:00,48.02,48.04,47.91,47.92,290756.0,38.7174,38.7335,38.6287,38.6368,290756.0
2019-06-18 15:30:00,47.91,47.95,47.84,47.86,491224.0,38.6287,38.6609,38.5723,38.5884,491224.0
2019-06-18 15:40:00,47.86,47.91,47.83,47.86,407971.0,38.5884,38.6287,38.5642,38.5884,407971.0
2019-06-18 15:50:00,47.86,47.88,47.71,47.8,1246959.0,38.5884,38.6045,38.4674,38.54,1246959.0
2019-06-19 09:30:00,48.08,48.08,47.71,48.0,417251.0,38.7658,38.7658,38.4674,38.7013,417251.0
2019-06-19 09:40:00,48.0,48.23,47.99,48.19,161758.0,38.7013,38.8867,38.6932,38.8544,161758.0
2019-06-19 09:50:00,48.19,48.24,47.99,48.0,209483.0,38.8544,38.8948,38.6932,38.7013,209483.0
2019-06-19 10:00:00,48.01,48.06,47.95,48.02,224669.0,38.7093,38.7496,38.6609,38.7174,224669.0
2019-06-19 10:10:00,48.02,48.05,47.93,48.04,137279.0,38.7174,38.7416,38.6448,38.7335,137279.0
2019-06-19 10:20:00,48.04,48.14,47.98,48.09,272379.0,38.7335,38.8141,38.6851,38.7738,272379.0
2019-06-19 10:30:00,48.1,48.17,48.07,48.08,113763.0,38.7819,38.8383,38.7577,38.7658,113763.0
2019-06-19 10:40:00,48.08,48.12,48.06,48.08,96088.0,38.7658,38.798,38.7496,38.7658,96088.0
2019-06-19 10:50:00,48.08,48.09,47.92,47.98,127352.0,38.7658,38.7738,38.6368,38.6851,127352.0
2019-06-19 11:00:00,47.98,48.1,47.96,48.06,181936.0,38.6851,38.7819,38.669,38.7496,181936.0
2019-06-19 11:10:00,48.06,48.07,47.97,47.98,75900.0,38.7496,38.7577,38.6771,38.6851,75900.0
2019-06-19 11:20:00,47.99,48.04,47.98,48.02,72371.0,38.6932,38.7335,38.6851,38.7174,72371.0
2019-06-19 11:30:00,48.02,48.07,48.01,48.06,79831.0,38.7174,38.7577,38.7093,38.7496,79831.0
2019-06-19 11:40:00,48.05,48.09,48.02,48.07,147100.0,38.7416,38.7738,38.7174,38.7577,147100.0
2019-06-19 11:50:00,48.07,48.09,48.0,48.01,101782.0,38.7577,38.7738,38.7013,38.7093,101782.0
2019-06-19 12:00:00,48.02,48.09,48.01,48.07,64230.0,38.7174,38.7738,38.7093,38.7577,64230.0
2019-06-19 12:10:00,48.07,48.09,48.04,48.05,65672.0,38.7577,38.7738,38.7335,38.7416,65672.0
2019-06-19 12:20:00,48.05,48.07,48.02,48.02,50726.0,38.7416,38.7577,38.7174,38.7174,50726.0
2019-06-19 12:30:00,48.02,48.06,48.01,48.05,50982.0,38.7174,38.7496,38.7093,38.7416,50982.0
2019-06-19 12:40:00,48.05,48.06,48.02,48.04,30512.0,38.7416,38.7496,38.7174,38.7335,30512.0
2019-06-19 12:50:00,48.05,48.06,48.01,48.06,47515.0,38.7416,38.7496,38.7093,38.7496,47515.0
2019-06-19 13:00:00,48.06,48.07,48.02,48.02,64889.0,38.7496,38.7577,38.7174,38.7174,64889.0
2019-06-19 13:10:00,48.03,48.05,48.0,48.04,82192.0,38.7254,38.7416,38.7013,38.7335,82192.0
2019-06-19 13:20:00,48.04,48.05,48.02,48.04,61588.0,38.7335,38.7416,38.7174,38.7335,61588.0
2019-06-19 13:30:00,48.04,48.04,47.94,47.97,173136.0,38.7335,38.7335,38.6529,38.6771,173136.0
2019-06-19 13:40:00,47.97,48.02,47.94,48.01,101830.0,38.6771,38.7174,38.6529,38.7093,101830.0
2019-06-19 13:50:00,48.02,48.14,48.01,48.1,112783.0,38.7174,38.8141,38.7093,38.7819,112783.0
2019-06-19 14:00:00,48.1,48.33,48.02,48.3,403926.0,38.7819,38.9673,38.7174,38.9431,403926.0
2019-06-19 14:10:00,48.3,48.38,48.22,48.33,210633.0,38.9431,39.0076,38.8786,38.9673,210633.0
2019-06-19 14:20:00,48.32,48.33,48.23,48.3,157319.0,38.9593,38.9673,38.8867,38.9431,157319.0
2019-06-19 14:30:00,48.31,48.44,48.29,48.29,137444.0,38.9512,39.056,38.9351,38.9351,137444.0
2019-06-19 14:40:00,48.29,48.37,48.26,48.29,136574.0,38.9351,38.9996,38.9109,38.9351,136574.0
2019-06-19 14:50:00,48.29,48.42,48.28,48.41,168823.0,38.9351,39.0399,38.927,39.0318,168823.0
2019-06-19 15:00:00,48.41,48.47,48.4,48.47,155281.0,39.0318,39.0802,39.0238,39.0802,155281.0
2019-06-19 15:10:00,48.47,48.52,48.45,48.49,288731.0,39.0802,39.1205,39.0641,39.0963,288731.0
2019-06-19 15:20:00,48.49,48.52,48.42,48.49,248023.0,39.0963,39.1205,39.0399,39.0963,248023.0
2019-06-19 15:30:00,48.49,48.53,48.43,48.45,261313.0,39.0963,39.1286,39.048,39.0641,261313.0
2019-06-19 15:40:00,48.45,48.59,48.44,48.58,367615.0,39.0641,39.177,39.056,39.1689,367615.0
2019-06-19 15:50:00,48.59,48.67,48.57,48.62,1071100.0,39.177,39.2415,39.1608,39.2011,1071100.0
2019-06-20 09:30:00,48.98,49.55,48.74,49.38,647451.0,39.4914,39.951,39.2979,39.8139,647451.0
2019-06-20 09:40:00,49.37,49.5,49.21,49.23,441001.0,39.8059,39.9107,39.6768,39.693,441001.0
2019-06-20 09:50:00,49.23,49.33,49.17,49.21,357613.0,39.693,39.7736,39.6446,39.6768,357613.0
2019-06-20 10:00:00,49.21,49.27,49.1,49.15,324552.0,39.6768,39.7252,39.5882,39.6285,324552.0
2019-06-20 10:10:00,49.16,49.25,49.14,49.14,210526.0,39.6365,39.7091,39.6204,39.6204,210526.0
2019-06-20 10:20:00,49.15,49.15,48.98,49.01,207193.0,39.6285,39.6285,39.4914,39.5156,207193.0
2019-06-20 10:30:00,49.02,49.03,48.72,48.83,224274.0,39.5237,39.5317,39.2818,39.3705,224274.0
2019-06-20 10:40:00,48.83,48.89,48.79,48.82,155980.0,39.3705,39.4188,39.3382,39.3624,155980.0
2019-06-20 10:50:00,48.82,48.86,48.77,48.79,124037.0,39.3624,39.3947,39.3221,39.3382,124037.0
2019-06-20 11:00:00,48.79,48.9,48.78,48.86,231471.0,39.3382,39.4269,39.3302,39.3947,231471.0
2019-06-20 11:10:00,48.86,48.89,48.81,48.81,136301.0,39.3947,39.4188,39.3543,39.3543,136301.0
2019-06-20 11:20:00,48.82,48.85,48.78,48.83,129232.0,39.3624,39.3866,39.3302,39.3705,129232.0
2019-06-20 11:30:00,48.83,48.88,48.75,48.77,211778.0,39.3705,39.4108,39.306,39.3221,211778.0
2019-06-20 11:40:00,48.77,48.91,48.74,48.89,145938.0,39.3221,39.435,39.2979,39.4188,145938.0
2019-06-20 11:50:00,48.88,48.95,48.85,48.92,96068.0,39.4108,39.4672,39.3866,39.443,96068.0
2019-06-20 12:00:00,48.92,48.94,48.87,48.88,106985.0,39.443,39.4592,39.4027,39.4108,106985.0
2019-06-20 12:10:00,48.88,48.88,48.64,48.69,301394.0,39.4108,39.4108,39.2173,39.2576,301394.0
2019-06-20 12:20:00,48.68,48.85,48.67,48.82,118639.0,39.2495,39.3866,39.2415,39.3624,118639.0
2019-06-20 12:30:00,48.82,48.84,48.72,48.73,109758.0,39.3624,39.3785,39.2818,39.2898,109758.0
2019-06-20 12:40:00,48.74,48.9,48.72,48.89,86673.0,39.2979,39.4269,39.2818,39.4188,86673.0
2019-06-20 12:50:00,48.89,48.92,48.77,48.85,94801.0,39.4188,39.443,39.3221,39.3866,94801.0
2019-06-20 13:00:00,48.85,48.92,48.84,48.91,88500.0,39.3866,39.443,39.3785,39.435,88500.0
2019-06-20 13:10:00,48.92,48.96,48.9,48.95,113142.0,39.443,39.4753,39.4269,39.4672,113142.0
2019-06-20 13:20:00,48.96,49.02,48.95,49.02,99280.0,39.4753,39.5237,39.4672,39.5237,99280.0
2019-06-20 13:30:00,49.02,49.07,48.99,49.0,140143.0,39.5237,39.564,39.4995,39.5075,140143.0
2019-06-20 13:40:00,49.0,49.04,48.98,49.03,104188.0,39.5075,39.5398,39.4914,39.5317,104188.0
2019-06-20 13:50:00,49.03,49.03,48.93,49.01,252860.0,39.5317,39.5317,39.4511,39.5156,252860.0
2019-06-20 14:00:00,49.0,49.0,48.95,48.98,77852.0,39.5075,39.5075,39.4672,39.4914,77852.0
2019-06-20 14:10:00,48.99,49.0,48.94,49.0,70469.0,39.4995,39.5075,39.4592,39.5075,70469.0
2019-06-20 14:20:00,49.0,49.01,48.96,48.98,80433.0,39.5075,39.5156,39.4753,39.4914,80433.0
2019-06-20 14:30:00,48.98,49.03,48.97,49.03,85754.0,39.4914,39.5317,39.4833,39.5317,85754.0
2019-06-20 14:40:00,49.03,49.05,49.0,49.04,108778.0,39.5317,39.5478,39.5075,39.5398,108778.0
2019-06-20 14:50:00,49.04,49.04,49.0,49.04,67136.0,39.5398,39.5398,39.5075,39.5398,67136.0
2019-06-20 15:00:00,49.04,49.04,48.98,49.01,86747.0,39.5398,39.5398,39.4914,39.5156,86747.0
2019-06-20 15:10:00,49.02,49.05,49.0,49.0,115922.0,39.5237,39.5478,39.5075,39.5075,115922.0
2019-06-20 15:20:00,49.01,49.03,48.96,48.99,187650.0,39.5156,39.5317,39.4753,39.4995,187650.0
2019-06-20 15:30:00,48.99,48.99,48.89,48.91,200816.0,39.4995,39.4995,39.4188,39.435,200816.0
2019-06-20 15:40:00,48.91,49.02,48.9,49.0,224408.0,39.435,39.5237,39.4269,39.5075,224408.0
2019-06-20 15:50:00,49.0,49.01,48.89,48.89,761035.0,39.5075,39.5156,39.4188,39.4188,761035.0
2019-06-21 09:30:00,48.82,48.95,48.39,48.41,1366543.0,39.3624,39.4672,39.0157,39.0318,1366543.0
2019-06-21 09:40:00,48.41,48.48,48.19,48.41,349911.0,39.0318,39.0883,38.8544,39.0318,349911.0
2019-06-21 09:50:00,48.42,48.5,48.31,48.38,119615.0,39.0399,39.1044,38.9512,39.0076,119615.0
2019-06-21 10:00:00,48.38,48.49,48.35,48.38,153905.0,39.0076,39.0963,38.9835,39.0076,153905.0
2019-06-21 10:10:00,48.38,48.48,48.36,48.46,179169.0,39.0076,39.0883,38.9915,39.0721,179169.0
2019-06-21 10:20:00,48.46,48.56,48.45,48.51,92044.0,39.0721,39.1528,39.0641,39.1125,92044.0
2019-06-21 10:30:00,48.52,48.58,48.42,48.44,121963.0,39.1205,39.1689,39.0399,39.056,121963.0
2019-06-21 10:40:00,48.45,48.52,48.4,48.51,98339.0,39.0641,39.1205,39.0238,39.1125,98339.0
2019-06-21 10:50:00,48.5,48.54,48.44,48.48,92885.0,39.1044,39.1366,39.056,39.0883,92885.0
2019-06-21 11:00:00,48.48,48.67,48.48,48.62,148312.0,39.0883,39.2415,39.0883,39.2011,148312.0
2019-06-21 11:10:00,48.61,48.63,48.51,48.61,167007.0,39.1931,39.2092,39.1125,39.1931,167007.0
2019-06-21 11:20:00,48.61,48.69,48.56,48.62,162976.0,39.1931,39.2576,39.1528,39.2011,162976.0
2019-06-21 11:30:00,48.61,48.67,48.54,48.55,143995.0,39.1931,39.2415,39.1366,39.1447,143995.0
2019-06-21 11:40:00,48.56,48.6,48.49,48.49,137332.0,39.1528,39.185,39.0963,39.0963,137332.0
2019-06-21 11:50:00,48.49,48.56,48.49,48.55,125813.0,39.0963,39.1528,39.0963,39.1447,125813.0
2019-06-21 12:00:00,48.54,48.61,48.53,48.55,96433.0,39.1366,39.1931,39.1286,39.1447,96433.0
2019-06-21 12:10:00,48.55,48.6,48.52,48.56,64865.0,39.1447,39.185,39.1205,39.1528,64865.0
2019-06-21 12:20:00,48.57,48.71,48.57,48.71,62759.0,39.1608,39.2737,39.1608,39.2737,62759.0
2019-06-21 12:30:00,48.71,48.76,48.7,48.75,172827.0,39.2737,39.314,39.2656,39.306,172827.0
2019-06-21 12:40:00,48.75,48.8,48.71,48.79,75841.0,39.306,39.3463,39.2737,39.3382,75841.0
2019-06-21 12:50:00,48.79,48.85,48.77,48.84,75738.0,39.3382,39.3866,39.3221,39.3785,75738.0
2019-06-21 13:00:00,48.84,48.88,48.8,48.88,101485.0,39.3785,39.4108,39.3463,39.4108,101485.0
2019-06-21 13:10:00,48.88,48.91,48.84,48.91,53606.0,39.4108,39.435,39.3785,39.435,53606.0
2019-06-21 13:20:00,48.91,48.95,48.87,48.95,67006.0,39.435,39.4672,39.4027,39.4672,67006.0
2019-06-21 13:30:00,48.94,48.97,48.9,48.91,140180.0,39.4592,39.4833,39.4269,39.435,140180.0
2019-06-21 13:40:00,48.91,49.04,48.9,49.04,116518.0,39.435,39.5398,39.4269,39.5398,116518.0
2019-06-21 13:50:00,49.04,49.11,49.02,49.08,143773.0,39.5398,39.5962,39.5237,39.572,143773.0
2019-06-21 14:00:00,49.08,49.13,48.97,49.03,235610.0,39.572,39.6123,39.4833,39.5317,235610.0
2019-06-21 14:10:00,49.03,49.1,49.0,49.09,106466.0,39.5317,39.5882,39.5075,39.5801,106466.0
2019-06-21 14:20:00,49.09,49.15,49.08,49.15,159214.0,39.5801,39.6285,39.572,39.6285,159214.0
2019-06-21 14:30:00,49.15,49.18,49.09,49.18,192817.0,39.6285,39.6527,39.5801,39.6527,192817.0
2019-06-21 14:40:00,49.18,49.18,49.07,49.1,225833.0,39.6527,39.6527,39.564,39.5882,225833.0
2019-06-21 14:50:00,49.09,49.11,49.05,49.07,129779.0,39.5801,39.5962,39.5478,39.564,129779.0
2019-06-21 15:00:00,49.07,49.12,49.06,49.12,152533.0,39.564,39.6043,39.5559,39.6043,152533.0
2019-06-21 15:10:00,49.12,49.17,49.07,49.15,161986.0,39.6043,39.6446,39.564,39.6285,161986.0
2019-06-21 15:20:00,49.14,49.17,49.11,49.13,186603.0,39.6204,39.6446,39.5962,39.6123,186603.0
2019-06-21 15:30:00,49.13,49.19,49.08,49.19,284411.0,39.6123,39.6607,39.572,39.6607,284411.0
2019-06-21 15:40:00,49.19,49.25,49.14,49.18,716131.0,39.6607,39.7091,39.6204,39.6527,716131.0
2019-06-21 15:50:00,49.19,49.39,49.17,49.36,1976321.0,39.6607,39.822,39.6446,39.7978,1976321.0
2019-06-24 09:30:00,47.22,47.44,46.3,46.62,2945102.0,38.0724,38.2497,37.3306,37.5886,2945102.0
2019-06-24 09:40:00,46.63,46.67,46.22,46.37,1287063.0,37.5967,37.6289,37.2661,37.387,1287063.0
2019-06-24 09:50:00,46.36,46.62,46.26,46.28,982037.0,37.379,37.5886,37.2983,37.3145,982037.0
2019-06-24 10:00:00,46.27,46.29,45.89,45.99,1565747.0,37.3064,37.3225,37.0,37.0806,1565747.0
2019-06-24 10:10:00,46.0,46.22,45.99,46.05,1245244.0,37.0887,37.2661,37.0806,37.129,1245244.0
2019-06-24 10:20:00,46.04,46.08,45.95,45.98,1428226.0,37.121,37.1532,37.0484,37.0726,1428226.0
2019-06-24 10:30:00,45.98,46.04,45.83,45.84,1323007.0,37.0726,37.121,36.9516,36.9597,1323007.0
2019-06-24 10:40:00,45.85,45.91,45.6,45.65,1625045.0,36.9678,37.0161,36.7662,36.8065,1625045.0
2019-06-24 10:50:00,45.65,45.78,45.57,45.74,1491165.0,36.8065,36.9113,36.742,36.8791,1491165.0
2019-06-24 11:00:00,45.74,45.91,45.67,45.83,977418.0,36.8791,37.0161,36.8226,36.9516,977418.0
2019-06-24 11:10:00,45.84,46.04,45.83,45.98,960946.0,36.9597,37.121,36.9516,37.0726,960946.0
2019-06-24 11:20:00,45.98,46.21,45.89,46.09,861786.0,37.0726,37.258,37.0,37.1613,861786.0
2019-06-24 11:30:00,46.1,46.14,45.91,45.92,796582.0,37.1693,37.2016,37.0161,37.0242,796582.0
2019-06-24 11:40:00,45.91,45.99,45.8,45.84,709331.0,37.0161,37.0806,36.9274,36.9597,709331.0
2019-06-24 11:50:00,45.85,46.06,45.84,45.99,800040.0,36.9678,37.1371,36.9597,37.0806,800040.0
2019-06-24 12:00:00,45.98,45.99,45.75,45.77,630446.0,37.0726,37.0806,36.8871,36.9033,630446.0
2019-06-24 12:10:00,45.77,45.9,45.75,45.75,557988.0,36.9033,37.0081,36.8871,36.8871,557988.0
2019-06-24 12:20:00,45.75,45.86,45.75,45.82,438872.0,36.8871,36.9758,36.8871,36.9436,438872.0
2019-06-24 12:30:00,45.82,45.84,45.76,45.79,969533.0,36.9436,36.9597,36.8952,36.9194,969533.0
2019-06-24 12:40:00,45.79,45.86,45.75,45.85,442395.0,36.9194,36.9758,36.8871,36.9678,442395.0
2019-06-24 12:50:00,45.85,45.95,45.84,45.87,532276.0,36.9678,37.0484,36.9597,36.9839,532276.0
2019-06-24 13:00:00,45.86,45.95,45.84,45.94,246143.0,36.9758,37.0484,36.9597,37.0403,246143.0
2019-06-24 13:10:00,45.95,46.04,45.94,46.0,538414.0,37.0484,37.121,37.0403,37.0887,538414.0
2019-06-24 13:20:00,45.99,46.0,45.86,45.91,242924.0,37.0806,37.0887,36.9758,37.0161,242924.0
2019-06-24 13:30:00,45.91,45.93,45.81,45.81,323289.0,37.0161,37.0323,36.9355,36.9355,323289.0
2019-06-24 13:40:00,45.82,45.83,45.7,45.75,430776.0,36.9436,36.9516,36.8468,36.8871,430776.0
2019-06-24 13:50:00,45.75,45.78,45.68,45.75,450302.0,36.8871,36.9113,36.8307,36.8871,450302.0
2019-06-24 14:00:00,45.75,45.79,45.72,45.76,320098.0,36.8871,36.9194,36.8629,36.8952,320098.0
2019-06-24 14:10:00,45.77,45.81,45.73,45.78,498861.0,36.9033,36.9355,36.871,36.9113,498861.0
2019-06-24 14:20:00,45.77,45.82,45.69,45.73,354311.0,36.9033,36.9436,36.8388,36.871,354311.0
2019-06-24 14:30:00,45.73,45.75,45.7,45.72,412077.0,36.871,36.8871,36.8468,36.8629,412077.0
2019-06-24 14:40:00,45.72,45.73,45.62,45.66,426427.0,36.8629,36.871,36.7823,36.8146,426427.0
2019-06-24 14:50:00,45.65,45.74,45.65,45.71,345376.0,36.8065,36.8791,36.8065,36.8549,345376.0
2019-06-24 15:00:00,45.71,45.74,45.68,45.69,359763.0,36.8549,36.8791,36.8307,36.8388,359763.0
2019-06-24 15:10:00,45.69,45.75,45.66,45.66,619634.0,36.8388,36.8871,36.8146,36.8146,619634.0
2019-06-24 15:20:00,45.67,45.72,45.65,45.65,423960.0,36.8226,36.8629,36.8065,36.8065,423960.0
2019-06-24 15:30:00,45.66,45.75,45.64,45.68,645351.0,36.8146,36.8871,36.7984,36.8307,645351.0
2019-06-24 15:40:00,45.69,45.7,45.63,45.68,690629.0,36.8388,36.8468,36.7904,36.8307,690629.0
2019-06-24 15:50:00,45.69,45.74,45.65,45.69,1605761.0,36.8388,36.8791,36.8065,36.8388,1605761.0
2019-06-25 09:30:00,45.81,45.97,45.7,45.74,1146797.0,36.9355,37.0645,36.8468,36.8791,1146797.0
2019-06-25 09:40:00,45.75,46.07,45.69,46.02,686435.0,36.8871,37.1451,36.8388,37.1048,686435.0
2019-06-25 09:50:00,46.02,46.14,45.91,46.0,531858.0,37.1048,37.2016,37.0161,37.0887,531858.0
2019-06-25 10:00:00,46.01,46.13,45.93,46.12,1169271.0,37.0968,37.1935,37.0323,37.1855,1169271.0
2019-06-25 10:10:00,46.11,46.35,46.09,46.26,1111855.0,37.1774,37.3709,37.1613,37.2983,1111855.0
2019-06-25 10:20:00,46.26,46.46,46.18,46.45,780759.0,37.2983,37.4596,37.2338,37.4515,780759.0
2019-06-25 10:30:00,46.45,46.56,46.24,46.26,778560.0,37.4515,37.5402,37.2822,37.2983,778560.0
2019-06-25 10:40:00,46.26,46.31,46.1,46.14,792568.0,37.2983,37.3386,37.1693,37.2016,792568.0
2019-06-25 10:50:00,46.14,46.28,46.08,46.21,766823.0,37.2016,37.3145,37.1532,37.258,766823.0
2019-06-25 11:00:00,46.22,46.23,46.1,46.2,610719.0,37.2661,37.2741,37.1693,37.25,610719.0
2019-06-25 11:10:00,46.2,46.23,46.04,46.15,408605.0,37.25,37.2741,37.121,37.2096,408605.0
2019-06-25 11:20:00,46.15,46.21,46.1,46.11,309066.0,37.2096,37.258,37.1693,37.1774,309066.0
2019-06-25 11:30:00,46.11,46.16,46.06,46.08,317837.0,37.1774,37.2177,37.1371,37.1532,317837.0
2019-06-25 11:40:00,46.07,46.16,46.07,46.08,260532.0,37.1451,37.2177,37.1451,37.1532,260532.0
2019-06-25 11:50:00,46.09,46.17,46.06,46.16,320519.0,37.1613,37.2258,37.1371,37.2177,320519.0
2019-06-25 12:00:00,46.16,46.22,46.14,46.19,285632.0,37.2177,37.2661,37.2016,37.2419,285632.0
2019-06-25 12:10:00,46.19,46.3,46.11,46.17,652807.0,37.2419,37.3306,37.1774,37.2258,652807.0
2019-06-25 12:20:00,46.16,46.21,46.11,46.17,505825.0,37.2177,37.258,37.1774,37.2258,505825.0
2019-06-25 12:30:00,46.17,46.19,46.0,46.01,337794.0,37.2258,37.2419,37.0887,37.0968,337794.0
2019-06-25 12:40:00,46.01,46.15,46.0,46.09,389780.0,37.0968,37.2096,37.0887,37.1613,389780.0
2019-06-25 12:50:00,46.09,46.1,45.91,45.91,371042.0,37.1613,37.1693,37.0161,37.0161,371042.0
2019-06-25 13:00:00,45.91,46.02,45.79,46.0,565083.0,37.0161,37.1048,36.9194,37.0887,565083.0
2019-06-25 13:10:00,46.0,46.01,45.91,45.96,262932.0,37.0887,37.0968,37.0161,37.0565,262932.0
2019-06-25 13:20:00,45.96,45.97,45.9,45.95,249827.0,37.0565,37.0645,37.0081,37.0484,249827.0
2019-06-25 13:30:00,45.94,46.01,45.92,45.99,190853.0,37.0403,37.0968,37.0242,37.0806,190853.0
2019-06-25 13:40:00,46.0,46.03,45.94,46.03,398948.0,37.0887,37.1129,37.0403,37.1129,398948.0
2019-06-25 13:50:00,46.03,46.03,45.88,45.89,382369.0,37.1129,37.1129,36.992,37.0,382369.0
2019-06-25 14:00:00,45.89,45.91,45.78,45.8,270463.0,37.0,37.0161,36.9113,36.9274,270463.0
2019-06-25 14:10:00,45.8,45.9,45.79,45.88,294419.0,36.9274,37.0081,36.9194,36.992,294419.0
2019-06-25 14:20:00,45.88,45.9,45.83,45.88,280751.0,36.992,37.0081,36.9516,36.992,280751.0
2019-06-25 14:30:00,45.88,45.88,45.77,45.79,424378.0,36.992,36.992,36.9033,36.9194,424378.0
2019-06-25 14:40:00,45.79,45.82,45.72,45.82,276829.0,36.9194,36.9436,36.8629,36.9436,276829.0
2019-06-25 14:50:00,45.81,46.02,45.81,45.98,411140.0,36.9355,37.1048,36.9355,37.0726,411140.0
2019-06-25 15:00:00,45.98,46.07,45.96,46.04,223589.0,37.0726,37.1451,37.0565,37.121,223589.0
2019-06-25 15:10:00,46.04,46.07,45.93,45.95,577640.0,37.121,37.1451,37.0323,37.0484,577640.0
2019-06-25 15:20:00,45.95,45.98,45.87,45.9,337178.0,37.0484,37.0726,36.9839,37.0081,337178.0
2019-06-25 15:30:00,45.9,45.93,45.86,45.88,657466.0,37.0081,37.0323,36.9758,36.992,657466.0
2019-06-25 15:40:00,45.88,45.88,45.68,45.7,747964.0,36.992,36.992,36.8307,36.8468,747964.0
2019-06-25 15:50:00,45.7,45.86,45.65,45.76,1749119.0,36.8468,36.9758,36.8065,36.8952,1749119.0
2019-06-26 09:30:00,45.86,45.98,45.73,45.79,674393.0,36.9758,37.0726,36.871,36.9194,674393.0
2019-06-26 09:40:00,45.82,45.82,45.52,45.53,421974.0,36.9436,36.9436,36.7017,36.7098,421974.0
2019-06-26 09:50:00,45.53,45.54,45.36,45.42,527050.0,36.7098,36.7178,36.5727,36.6211,527050.0
2019-06-26 10:00:00,45.41,45.53,45.34,45.35,387023.0,36.613,36.7098,36.5566,36.5646,387023.0
2019-06-26 10:10:00,45.36,45.44,45.35,45.35,292384.0,36.5727,36.6372,36.5646,36.5646,292384.0
2019-06-26 10:20:00,45.36,45.39,45.22,45.3,375588.0,36.5727,36.5969,36.4598,36.5243,375588.0
2019-06-26 10:30:00,45.3,45.4,45.3,45.37,222612.0,36.5243,36.6049,36.5243,36.5807,222612.0
2019-06-26 10:40:00,45.38,45.43,45.37,45.4,422254.0,36.5888,36.6291,36.5807,36.6049,422254.0
2019-06-26 10:50:00,45.4,45.4,45.33,45.34,244981.0,36.6049,36.6049,36.5485,36.5566,244981.0
2019-06-26 11:00:00,45.34,45.36,45.27,45.27,275215.0,36.5566,36.5727,36.5001,36.5001,275215.0
2019-06-26 11:10:00,45.28,45.37,45.27,45.34,379810.0,36.5082,36.5807,36.5001,36.5566,379810.0
2019-06-26 11:20:00,45.34,45.4,45.3,45.32,278497.0,36.5566,36.6049,36.5243,36.5404,278497.0
2019-06-26 11:30:00,45.32,45.34,45.21,45.21,352646.0,36.5404,36.5566,36.4517,36.4517,352646.0
2019-06-26 11:40:00,45.22,45.22,45.15,45.19,380083.0,36.4598,36.4598,36.4034,36.4356,380083.0
2019-06-26 11:50:00,45.19,45.27,45.15,45.23,482038.0,36.4356,36.5001,36.4034,36.4679,482038.0
2019-06-26 12:00:00,45.22,45.23,45.17,45.22,280873.0,36.4598,36.4679,36.4195,36.4598,280873.0
2019-06-26 12:10:00,45.22,45.22,45.11,45.18,424515.0,36.4598,36.4598,36.3711,36.4276,424515.0
2019-06-26 12:20:00,45.18,45.22,45.15,45.2,185428.0,36.4276,36.4598,36.4034,36.4437,185428.0
2019-06-26 12:30:00,45.2,45.23,45.18,45.2,207915.0,36.4437,36.4679,36.4276,36.4437,207915.0
2019-06-26 12:40:00,45.2,45.25,45.19,45.2,221396.0,36.4437,36.484,36.4356,36.4437,221396.0
2019-06-26 12:50:00,45.2,45.21,45.17,45.19,128098.0,36.4437,36.4517,36.4195,36.4356,128098.0
2019-06-26 13:00:00,45.19,45.22,45.17,45.21,181045.0,36.4356,36.4598,36.4195,36.4517,181045.0
2019-06-26 13:10:00,45.21,45.3,45.2,45.28,203257.0,36.4517,36.5243,36.4437,36.5082,203257.0
2019-06-26 13:20:00,45.28,45.28,45.19,45.2,238070.0,36.5082,36.5082,36.4356,36.4437,238070.0
2019-06-26 13:30:00,45.2,45.23,45.17,45.18,424343.0,36.4437,36.4679,36.4195,36.4276,424343.0
2019-06-26 13:40:00,45.18,45.18,45.1,45.11,399200.0,36.4276,36.4276,36.3631,36.3711,399200.0
2019-06-26 13:50:00,45.11,45.16,45.09,45.13,313350.0,36.3711,36.4114,36.355,36.3872,313350.0
2019-06-26 14:00:00,45.13,45.13,45.05,45.07,331921.0,36.3872,36.3872,36.3227,36.3389,331921.0
2019-06-26 14:10:00,45.07,45.14,45.02,45.03,356517.0,36.3389,36.3953,36.2986,36.3066,356517.0
2019-06-26 14:20:00,45.03,45.07,44.97,45.01,1494066.0,36.3066,36.3389,36.2582,36.2905,1494066.0
2019-06-26 14:30:00,45.01,45.02,44.95,44.96,263141.0,36.2905,36.2986,36.2421,36.2502,263141.0
2019-06-26 14:40:00,44.96,44.96,44.71,44.77,745676.0,36.2502,36.2502,36.0486,36.097,745676.0
2019-06-26 14:50:00,44.77,44.79,44.65,44.69,636576.0,36.097,36.1131,36.0002,36.0325,636576.0
2019-06-26 15:00:00,44.69,44.71,44.65,44.7,519878.0,36.0325,36.0486,36.0002,36.0405,519878.0
2019-06-26 15:10:00,44.69,44.74,44.64,44.65,1177296.0,36.0325,36.0728,35.9922,36.0002,1177296.0
2019-06-26 15:20:00,44.65,44.66,44.54,44.56,1067965.0,36.0002,36.0083,35.9115,35.9277,1067965.0
2019-06-26 15:30:00,44.55,44.88,44.55,44.85,826560.0,35.9196,36.1857,35.9196,36.1615,826560.0
2019-06-26 15:40:00,44.86,44.95,44.81,44.87,797196.0,36.1695,36.2421,36.1292,36.1776,797196.0
2019-06-26 15:50:00,44.86,44.95,44.84,44.91,1454698.0,36.1695,36.2421,36.1534,36.2099,1454698.0
2019-06-27 09:30:00,44.95,45.27,44.95,45.18,505382.0,36.2421,36.5001,36.2421,36.4276,505382.0
2019-06-27 09:40:00,45.18,45.35,45.15,45.34,353996.0,36.4276,36.5646,36.4034,36.5566,353996.0
2019-06-27 09:50:00,45.34,45.53,45.32,45.5,652814.0,36.5566,36.7098,36.5404,36.6856,652814.0
2019-06-27 10:00:00,45.5,45.57,45.42,45.53,400155.0,36.6856,36.742,36.6211,36.7098,400155.0
2019-06-27 10:10:00,45.53,45.54,45.29,45.33,281797.0,36.7098,36.7178,36.5162,36.5485,281797.0
2019-06-27 10:20:00,45.33,45.38,45.19,45.21,299655.0,36.5485,36.5888,36.4356,36.4517,299655.0
2019-06-27 10:30:00,45.21,45.26,45.11,45.13,278971.0,36.4517,36.4921,36.3711,36.3872,278971.0
2019-06-27 10:40:00,45.14,45.26,45.1,45.26,218014.0,36.3953,36.4921,36.3631,36.4921,218014.0
2019-06-27 10:50:00,45.26,45.29,45.15,45.2,216750.0,36.4921,36.5162,36.4034,36.4437,216750.0
2019-06-27 11:00:00,45.2,45.29,45.19,45.26,196445.0,36.4437,36.5162,36.4356,36.4921,196445.0
2019-06-27 11:10:00,45.26,45.34,45.22,45.29,222779.0,36.4921,36.5566,36.4598,36.5162,222779.0
2019-06-27 11:20:00,45.29,45.31,45.19,45.22,266137.0,36.5162,36.5324,36.4356,36.4598,266137.0
2019-06-27 11:30:00,45.22,45.43,45.2,45.43,294948.0,36.4598,36.6291,36.4437,36.6291,294948.0
2019-06-27 11:40:00,45.44,45.47,45.38,45.41,230135.0,36.6372,36.6614,36.5888,36.613,230135.0
2019-06-27 11:50:00,45.4,45.45,45.33,45.36,118924.0,36.6049,36.6453,36.5485,36.5727,118924.0
2019-06-27 12:00:00,45.37,45.37,45.3,45.33,160754.0,36.5807,36.5807,36.5243,36.5485,160754.0
2019-06-27 12:10:00,45.34,45.48,45.33,45.45,148015.0,36.5566,36.6694,36.5485,36.6453,148015.0
2019-06-27 12:20:00,45.44,45.46,45.37,45.4,100499.0,36.6372,36.6533,36.5807,36.6049,100499.0
2019-06-27 12:30:00,45.4,45.48,45.39,45.43,131997.0,36.6049,36.6694,36.5969,36.6291,131997.0
2019-06-27 12:40:00,45.43,45.44,45.36,45.38,154339.0,36.6291,36.6372,36.5727,36.5888,154339.0
2019-06-27 12:50:00,45.39,45.41,45.33,45.33,78810.0,36.5969,36.613,36.5485,36.5485,78810.0
2019-06-27 13:00:00,45.34,45.35,45.3,45.31,137803.0,36.5566,36.5646,36.5243,36.5324,137803.0
2019-06-27 13:10:00,45.31,45.39,45.31,45.38,97691.0,36.5324,36.5969,36.5324,36.5888,97691.0
2019-06-27 13:20:00,45.38,45.41,45.37,45.39,105007.0,36.5888,36.613,36.5807,36.5969,105007.0
2019-06-27 13:30:00,45.39,45.41,45.27,45.31,253870.0,36.5969,36.613,36.5001,36.5324,253870.0
2019-06-27 13:40:00,45.31,45.41,45.3,45.38,102858.0,36.5324,36.613,36.5243,36.5888,102858.0
2019-06-27 13:50:00,45.38,45.39,45.34,45.36,90600.0,36.5888,36.5969,36.5566,36.5727,90600.0
2019-06-27 14:00:00,45.37,45.37,45.3,45.31,120740.0,36.5807,36.5807,36.5243,36.5324,120740.0
2019-06-27 14:10:00,45.31,45.35,45.28,45.32,142734.0,36.5324,36.5646,36.5082,36.5404,142734.0
2019-06-27 14:20:00,45.32,45.33,45.25,45.25,89322.0,36.5404,36.5485,36.484,36.484,89322.0
2019-06-27 14:30:00,45.26,45.33,45.25,45.28,141786.0,36.4921,36.5485,36.484,36.5082,141786.0
2019-06-27 14:40:00,45.29,45.29,45.25,45.27,97383.0,36.5162,36.5162,36.484,36.5001,97383.0
2019-06-27 14:50:00,45.26,45.28,45.19,45.2,148086.0,36.4921,36.5082,36.4356,36.4437,148086.0
2019-06-27 15:00:00,45.21,45.23,45.15,45.15,124731.0,36.4517,36.4679,36.4034,36.4034,124731.0
2019-06-27 15:10:00,45.16,45.17,45.1,45.15,254483.0,36.4114,36.4195,36.3631,36.4034,254483.0
2019-06-27 15:20:00,45.15,45.2,45.14,45.19,163149.0,36.4034,36.4437,36.3953,36.4356,163149.0
2019-06-27 15:30:00,45.19,45.22,45.16,45.17,168170.0,36.4356,36.4598,36.4114,36.4195,168170.0
2019-06-27 15:40:00,45.17,45.19,45.03,45.05,375449.0,36.4195,36.4356,36.3066,36.3227,375449.0
2019-06-27 15:50:00,45.05,45.11,45.04,45.09,900960.0,36.3227,36.3711,36.3147,36.355,900960.0
2019-06-28 09:30:00,45.38,45.4,45.21,45.37,422720.0,36.5888,36.6049,36.4517,36.5807,422720.0
2019-06-28 09:40:00,45.37,45.4,45.2,45.23,249513.0,36.5807,36.6049,36.4437,36.4679,249513.0
2019-06-28 09:50:00,45.24,45.28,45.15,45.23,271821.0,36.4759,36.5082,36.4034,36.4679,271821.0
2019-06-28 10:00:00,45.24,45.27,45.12,45.14,270181.0,36.4759,36.5001,36.3792,36.3953,270181.0
2019-06-28 10:10:00,45.15,45.19,45.1,45.16,303752.0,36.4034,36.4356,36.3631,36.4114,303752.0
2019-06-28 10:20:00,45.16,45.18,45.0,45.02,307683.0,36.4114,36.4276,36.2824,36.2986,307683.0
2019-06-28 10:30:00,45.03,45.2,45.03,45.2,257314.0,36.3066,36.4437,36.3066,36.4437,257314.0
2019-06-28 10:40:00,45.2,45.22,45.15,45.16,194202.0,36.4437,36.4598,36.4034,36.4114,194202.0
2019-06-28 10:50:00,45.16,45.16,44.97,44.99,451257.0,36.4114,36.4114,36.2582,36.2744,451257.0
2019-06-28 11:00:00,44.99,45.02,44.92,44.95,241993.0,36.2744,36.2986,36.2179,36.2421,241993.0
2019-06-28 11:10:00,44.95,45.11,44.95,45.11,243598.0,36.2421,36.3711,36.2421,36.3711,243598.0
2019-06-28 11:20:00,45.1,45.12,45.05,45.06,174432.0,36.3631,36.3792,36.3227,36.3308,174432.0
2019-06-28 11:30:00,45.05,45.21,45.05,45.18,208663.0,36.3227,36.4517,36.3227,36.4276,208663.0
2019-06-28 11:40:00,45.18,45.21,45.13,45.19,307699.0,36.4276,36.4517,36.3872,36.4356,307699.0
2019-06-28 11:50:00,45.19,45.25,45.17,45.2,204865.0,36.4356,36.484,36.4195,36.4437,204865.0
2019-06-28 12:00:00,45.2,45.21,45.18,45.2,246289.0,36.4437,36.4517,36.4276,36.4437,246289.0
2019-06-28 12:10:00,45.2,45.31,45.2,45.27,194263.0,36.4437,36.5324,36.4437,36.5001,194263.0
2019-06-28 12:20:00,45.26,45.32,45.24,45.25,247137.0,36.4921,36.5404,36.4759,36.484,247137.0
2019-06-28 12:30:00,45.25,45.29,45.22,45.26,199908.0,36.484,36.5162,36.4598,36.4921,199908.0
2019-06-28 12:40:00,45.26,45.29,45.24,45.26,178353.0,36.4921,36.5162,36.4759,36.4921,178353.0
2019-06-28 12:50:00,45.26,45.26,45.21,45.23,113829.0,36.4921,36.4921,36.4517,36.4679,113829.0
2019-06-28 13:00:00,45.23,45.28,45.23,45.26,121593.0,36.4679,36.5082,36.4679,36.4921,121593.0
2019-06-28 13:10:00,45.26,45.31,45.24,45.3,177804.0,36.4921,36.5324,36.4759,36.5243,177804.0
2019-06-28 13:20:00,45.3,45.3,45.2,45.21,169833.0,36.5243,36.5243,36.4437,36.4517,169833.0
2019-06-28 13:30:00,45.21,45.24,45.19,45.21,234721.0,36.4517,36.4759,36.4356,36.4517,234721.0
2019-06-28 13:40:00,45.21,45.22,45.14,45.15,165750.0,36.4517,36.4598,36.3953,36.4034,165750.0
2019-06-28 13:50:00,45.14,45.17,45.1,45.1,204656.0,36.3953,36.4195,36.3631,36.3631,204656.0
2019-06-28 14:00:00,45.11,45.18,45.08,45.16,225054.0,36.3711,36.4276,36.3469,36.4114,225054.0
2019-06-28 14:10:00,45.17,45.17,45.1,45.11,199788.0,36.4195,36.4195,36.3631,36.3711,199788.0
2019-06-28 14:20:00,45.11,45.16,45.09,45.15,218368.0,36.3711,36.4114,36.355,36.4034,218368.0
2019-06-28 14:30:00,45.15,45.18,45.13,45.16,199435.0,36.4034,36.4276,36.3872,36.4114,199435.0
2019-06-28 14:40:00,45.17,45.2,45.13,45.15,209384.0,36.4195,36.4437,36.3872,36.4034,209384.0
2019-06-28 14:50:00,45.14,45.15,45.08,45.1,308309.0,36.3953,36.4034,36.3469,36.3631,308309.0
2019-06-28 15:00:00,45.1,45.2,45.08,45.18,237539.0,36.3631,36.4437,36.3469,36.4276,237539.0
2019-06-28 15:10:00,45.19,45.2,45.11,45.13,195235.0,36.4356,36.4437,36.3711,36.3872,195235.0
2019-06-28 15:20:00,45.14,45.14,45.04,45.08,254106.0,36.3953,36.3953,36.3147,36.3469,254106.0
2019-06-28 15:30:00,45.07,45.13,45.05,45.07,264281.0,36.3389,36.3872,36.3227,36.3389,264281.0
2019-06-28 15:40:00,45.07,45.1,45.05,45.08,473715.0,36.3389,36.3631,36.3227,36.3469,473715.0
2019-06-28 15:50:00,45.08,45.35,45.07,45.33,1092351.0,36.3469,36.5646,36.3389,36.5485,1092351.0
2019-07-01 09:30:00,45.71,45.73,45.42,45.52,943765.0,36.8549,36.871,36.6211,36.7017,943765.0
2019-07-01 09:40:00,45.51,45.81,45.5,45.66,553691.0,36.6936,36.9355,36.6856,36.8146,553691.0
2019-07-01 09:50:00,45.66,45.69,45.44,45.65,384972.0,36.8146,36.8388,36.6372,36.8065,384972.0
2019-07-01 10:00:00,45.67,45.88,45.63,45.86,649133.0,36.8226,36.992,36.7904,36.9758,649133.0
2019-07-01 10:10:00,45.86,45.96,45.8,45.94,348597.0,36.9758,37.0565,36.9274,37.0403,348597.0
2019-07-01 10:20:00,45.94,45.99,45.88,45.95,425009.0,37.0403,37.0806,36.992,37.0484,425009.0
2019-07-01 10:30:00,45.94,46.0,45.87,45.97,356503.0,37.0403,37.0887,36.9839,37.0645,356503.0
2019-07-01 10:40:00,45.98,46.09,45.97,46.09,380340.0,37.0726,37.1613,37.0645,37.1613,380340.0
2019-07-01 10:50:00,46.09,46.13,45.99,45.99,323529.0,37.1613,37.1935,37.0806,37.0806,323529.0
2019-07-01 11:00:00,46.0,46.09,45.96,46.0,357508.0,37.0887,37.1613,37.0565,37.0887,357508.0
2019-07-01 11:10:00,46.0,46.04,45.97,46.01,211866.0,37.0887,37.121,37.0645,37.0968,211866.0
2019-07-01 11:20:00,46.01,46.06,45.94,45.94,267672.0,37.0968,37.1371,37.0403,37.0403,267672.0
2019-07-01 11:30:00,45.95,46.07,45.91,46.04,228462.0,37.0484,37.1451,37.0161,37.121,228462.0
2019-07-01 11:40:00,46.03,46.06,45.92,45.96,244108.0,37.1129,37.1371,37.0242,37.0565,244108.0
2019-07-01 11:50:00,45.96,46.04,45.95,46.04,207186.0,37.0565,37.121,37.0484,37.121,207186.0
2019-07-01 12:00:00,46.04,46.11,46.01,46.09,132255.0,37.121,37.1774,37.0968,37.1613,132255.0
2019-07-01 12:10:00,46.09,46.16,46.08,46.12,173571.0,37.1613,37.2177,37.1532,37.1855,173571.0
2019-07-01 12:20:00,46.12,46.17,46.0,46.02,220479.0,37.1855,37.2258,37.0887,37.1048,220479.0
2019-07-01 12:30:00,46.01,46.06,45.99,45.99,115789.0,37.0968,37.1371,37.0806,37.0806,115789.0
2019-07-01 12:40:00,46.0,46.1,45.97,46.07,193000.0,37.0887,37.1693,37.0645,37.1451,193000.0
2019-07-01 12:50:00,46.06,46.1,46.0,46.09,235587.0,37.1371,37.1693,37.0887,37.1613,235587.0
2019-07-01 13:00:00,46.09,46.11,46.05,46.09,160837.0,37.1613,37.1774,37.129,37.1613,160837.0
2019-07-01 13:10:00,46.09,46.1,46.01,46.04,251933.0,37.1613,37.1693,37.0968,37.121,251933.0
2019-07-01 13:20:00,46.04,46.06,46.01,46.05,120629.0,37.121,37.1371,37.0968,37.129,120629.0
2019-07-01 13:30:00,46.04,46.06,46.0,46.02,139281.0,37.121,37.1371,37.0887,37.1048,139281.0
2019-07-01 13:40:00,46.02,46.03,45.97,46.02,153560.0,37.1048,37.1129,37.0645,37.1048,153560.0
2019-07-01 13:50:00,46.02,46.04,45.98,46.01,124373.0,37.1048,37.121,37.0726,37.0968,124373.0
2019-07-01 14:00:00,46.01,46.06,45.96,46.03,132424.0,37.0968,37.1371,37.0565,37.1129,132424.0
2019-07-01 14:10:00,46.04,46.05,46.02,46.04,138114.0,37.121,37.129,37.1048,37.121,138114.0
2019-07-01 14:20:00,46.04,46.07,45.97,46.01,168529.0,37.121,37.1451,37.0645,37.0968,168529.0
2019-07-01 14:30:00,46.01,46.08,46.0,46.05,181038.0,37.0968,37.1532,37.0887,37.129,181038.0
2019-07-01 14:40:00,46.05,46.1,46.02,46.09,197682.0,37.129,37.1693,37.1048,37.1613,197682.0
2019-07-01 14:50:00,46.09,46.11,46.07,46.08,191443.0,37.1613,37.1774,37.1451,37.1532,191443.0
2019-07-01 15:00:00,46.08,46.17,46.07,46.14,318134.0,37.1532,37.2258,37.1451,37.2016,318134.0
2019-07-01 15:10:00,46.13,46.25,46.12,46.23,410626.0,37.1935,37.2903,37.1855,37.2741,410626.0
2019-07-01 15:20:00,46.23,46.24,46.16,46.2,311710.0,37.2741,37.2822,37.2177,37.25,311710.0
2019-07-01 15:30:00,46.21,46.25,46.14,46.16,377811.0,37.258,37.2903,37.2016,37.2177,377811.0
2019-07-01 15:40:00,46.17,46.22,46.16,46.19,387550.0,37.2258,37.2661,37.2177,37.2419,387550.0
2019-07-01 15:50:00,46.19,46.29,46.13,46.19,1020805.0,37.2419,37.3225,37.1935,37.2419,1020805.0
2019-07-02 09:30:00,46.46,46.55,46.28,46.55,534109.0,37.4596,37.5322,37.3145,37.5322,534109.0
2019-07-02 09:40:00,46.54,46.64,46.48,46.6,320698.0,37.5241,37.6047,37.4757,37.5725,320698.0
2019-07-02 09:50:00,46.6,46.63,46.5,46.53,210126.0,37.5725,37.5967,37.4918,37.516,210126.0
2019-07-02 10:00:00,46.53,46.66,46.5,46.66,249763.0,37.516,37.6208,37.4918,37.6208,249763.0
2019-07-02 10:10:00,46.66,46.67,46.54,46.62,225826.0,37.6208,37.6289,37.5241,37.5886,225826.0
2019-07-02 10:20:00,46.62,46.65,46.57,46.64,227317.0,37.5886,37.6128,37.5483,37.6047,227317.0
2019-07-02 10:30:00,46.63,46.66,46.58,46.61,195174.0,37.5967,37.6208,37.5563,37.5805,195174.0
2019-07-02 10:40:00,46.61,46.65,46.57,46.6,188534.0,37.5805,37.6128,37.5483,37.5725,188534.0
2019-07-02 10:50:00,46.59,46.64,46.58,46.64,158509.0,37.5644,37.6047,37.5563,37.6047,158509.0
2019-07-02 11:00:00,46.65,46.66,46.59,46.64,223046.0,37.6128,37.6208,37.5644,37.6047,223046.0
2019-07-02 11:10:00,46.64,46.67,46.59,46.6,186937.0,37.6047,37.6289,37.5644,37.5725,186937.0
2019-07-02 11:20:00,46.6,46.61,46.42,46.43,418038.0,37.5725,37.5805,37.4273,37.4354,418038.0
2019-07-02 11:30:00,46.42,46.44,46.21,46.22,360780.0,37.4273,37.4435,37.258,37.2661,360780.0
2019-07-02 11:40:00,46.22,46.32,46.18,46.3,317962.0,37.2661,37.3467,37.2338,37.3306,317962.0
2019-07-02 11:50:00,46.3,46.38,46.26,46.36,241346.0,37.3306,37.3951,37.2983,37.379,241346.0
2019-07-02 12:00:00,46.37,46.41,46.31,46.41,218835.0,37.387,37.4193,37.3386,37.4193,218835.0
2019-07-02 12:10:00,46.41,46.5,46.4,46.48,122461.0,37.4193,37.4918,37.4112,37.4757,122461.0
2019-07-02 12:20:00,46.48,46.52,46.36,46.41,159983.0,37.4757,37.508,37.379,37.4193,159983.0
2019-07-02 12:30:00,46.41,46.44,46.39,46.4,136112.0,37.4193,37.4435,37.4032,37.4112,136112.0
2019-07-02 12:40:00,46.39,46.47,46.36,46.46,132361.0,37.4032,37.4677,37.379,37.4596,132361.0
2019-07-02 12:50:00,46.46,46.52,46.43,46.48,122532.0,37.4596,37.508,37.4354,37.4757,122532.0
2019-07-02 13:00:00,46.48,46.5,46.45,46.49,106962.0,37.4757,37.4918,37.4515,37.4838,106962.0
2019-07-02 13:10:00,46.5,46.53,46.47,46.5,123363.0,37.4918,37.516,37.4677,37.4918,123363.0
2019-07-02 13:20:00,46.5,46.62,46.49,46.58,215548.0,37.4918,37.5886,37.4838,37.5563,215548.0
2019-07-02 13:30:00,46.59,46.65,46.55,46.64,173581.0,37.5644,37.6128,37.5322,37.6047,173581.0
2019-07-02 13:40:00,46.63,46.66,46.6,46.66,137007.0,37.5967,37.6208,37.5725,37.6208,137007.0
2019-07-02 13:50:00,46.66,46.68,46.61,46.66,124039.0,37.6208,37.637,37.5805,37.6208,124039.0
2019-07-02 14:00:00,46.66,46.66,46.55,46.56,171524.0,37.6208,37.6208,37.5322,37.5402,171524.0
2019-07-02 14:10:00,46.55,46.56,46.44,46.47,260579.0,37.5322,37.5402,37.4435,37.4677,260579.0
2019-07-02 14:20:00,46.46,46.6,46.46,46.58,142859.0,37.4596,37.5725,37.4596,37.5563,142859.0
2019-07-02 14:30:00,46.59,46.59,46.52,46.58,128284.0,37.5644,37.5644,37.508,37.5563,128284.0
2019-07-02 14:40:00,46.58,46.62,46.56,46.57,157057.0,37.5563,37.5886,37.5402,37.5483,157057.0
2019-07-02 14:50:00,46.58,46.61,46.55,46.58,148281.0,37.5563,37.5805,37.5322,37.5563,148281.0
2019-07-02 15:00:00,46.59,46.64,46.57,46.59,147994.0,37.5644,37.6047,37.5483,37.5644,147994.0
2019-07-02 15:10:00,46.59,46.61,46.5,46.54,235511.0,37.5644,37.5805,37.4918,37.5241,235511.0
2019-07-02 15:20:00,46.55,46.6,46.51,46.51,217736.0,37.5322,37.5725,37.4999,37.4999,217736.0
2019-07-02 15:30:00,46.51,46.54,46.5,46.53,276790.0,37.4999,37.5241,37.4918,37.516,276790.0
2019-07-02 15:40:00,46.53,46.59,46.49,46.55,336419.0,37.516,37.5644,37.4838,37.5322,336419.0
2019-07-02 15:50:00,46.55,46.67,46.55,46.67,699972.0,37.5322,37.6289,37.5322,37.6289,699972.0
2019-07-03 09:30:00,46.49,46.55,46.24,46.28,552851.0,37.8139,37.8627,37.6105,37.643,552851.0
2019-07-03 09:40:00,46.27,46.37,46.23,46.27,227718.0,37.6349,37.7162,37.6024,37.6349,227718.0
2019-07-03 09:50:00,46.28,46.35,46.27,46.32,226842.0,37.643,37.7,37.6349,37.6756,226842.0
2019-07-03 10:00:00,46.32,46.34,46.26,46.3,238823.0,37.6756,37.6918,37.6268,37.6593,238823.0
2019-07-03 10:10:00,46.31,46.31,46.26,46.28,165005.0,37.6674,37.6674,37.6268,37.643,165005.0
2019-07-03 10:20:00,46.28,46.31,46.26,46.29,294901.0,37.643,37.6674,37.6268,37.6512,294901.0
2019-07-03 10:30:00,46.29,46.3,46.24,46.27,163540.0,37.6512,37.6593,37.6105,37.6349,163540.0
2019-07-03 10:40:00,46.27,46.31,46.23,46.25,227517.0,37.6349,37.6674,37.6024,37.6186,227517.0
2019-07-03 10:50:00,46.24,46.32,46.23,46.28,176528.0,37.6105,37.6756,37.6024,37.643,176528.0
2019-07-03 11:00:00,46.28,46.35,46.26,46.34,222486.0,37.643,37.7,37.6268,37.6918,222486.0
2019-07-03 11:10:00,46.34,46.37,46.32,46.36,147601.0,37.6918,37.7162,37.6756,37.7081,147601.0
2019-07-03 11:20:00,46.36,46.47,46.35,46.47,181674.0,37.7081,37.7976,37.7,37.7976,181674.0
2019-07-03 11:30:00,46.47,46.6,46.43,46.55,259706.0,37.7976,37.9033,37.7651,37.8627,259706.0
2019-07-03 11:40:00,46.55,46.55,46.48,46.52,145453.0,37.8627,37.8627,37.8057,37.8383,145453.0
2019-07-03 11:50:00,46.52,46.54,46.47,46.5,146465.0,37.8383,37.8545,37.7976,37.822,146465.0
2019-07-03 12:00:00,46.5,46.5,46.43,46.47,142262.0,37.822,37.822,37.7651,37.7976,142262.0
2019-07-03 12:10:00,46.47,46.51,46.42,46.5,219022.0,37.7976,37.8301,37.7569,37.822,219022.0
2019-07-03 12:20:00,46.49,46.49,46.44,46.48,162762.0,37.8139,37.8139,37.7732,37.8057,162762.0
2019-07-03 12:30:00,46.48,46.54,46.45,46.49,265543.0,37.8057,37.8545,37.7813,37.8139,265543.0
2019-07-03 12:40:00,46.49,46.53,46.45,46.53,236939.0,37.8139,37.8464,37.7813,37.8464,236939.0
2019-07-03 12:50:00,46.53,46.57,46.44,46.56,604216.0,37.8464,37.8789,37.7732,37.8708,604216.0
2019-07-05 09:30:00,46.53,46.6,46.42,46.52,337364.0,37.8464,37.9033,37.7569,37.8383,337364.0
2019-07-05 09:40:00,46.5,46.65,46.47,46.62,144517.0,37.822,37.944,37.7976,37.9196,144517.0
2019-07-05 09:50:00,46.61,46.67,46.52,46.54,150567.0,37.9115,37.9603,37.8383,37.8545,150567.0
2019-07-05 10:00:00,46.54,46.59,46.49,46.59,127695.0,37.8545,37.8952,37.8139,37.8952,127695.0
2019-07-05 10:10:00,46.59,46.6,46.49,46.52,118127.0,37.8952,37.9033,37.8139,37.8383,118127.0
2019-07-05 10:20:00,46.51,46.53,46.47,46.5,135404.0,37.8301,37.8464,37.7976,37.822,135404.0
2019-07-05 10:30:00,46.49,46.51,46.44,46.51,164999.0,37.8139,37.8301,37.7732,37.8301,164999.0
2019-07-05 10:40:00,46.51,46.52,46.4,46.47,105925.0,37.8301,37.8383,37.7407,37.7976,105925.0
2019-07-05 10:50:00,46.47,46.49,46.42,46.46,95743.0,37.7976,37.8139,37.7569,37.7895,95743.0
2019-07-05 11:00:00,46.47,46.5,46.45,46.47,131366.0,37.7976,37.822,37.7813,37.7976,131366.0
2019-07-05 11:10:00,46.47,46.51,46.46,46.5,86834.0,37.7976,37.8301,37.7895,37.822,86834.0
2019-07-05 11:20:00,46.51,46.51,46.46,46.48,178292.0,37.8301,37.8301,37.7895,37.8057,178292.0
2019-07-05 11:30:00,46.47,46.48,46.31,46.34,277570.0,37.7976,37.8057,37.6674,37.6918,277570.0
2019-07-05 11:40:00,46.34,46.34,46.26,46.28,346221.0,37.6918,37.6918,37.6268,37.643,346221.0
2019-07-05 11:50:00,46.28,46.32,46.27,46.31,117500.0,37.643,37.6756,37.6349,37.6674,117500.0
2019-07-05 12:00:00,46.31,46.36,46.29,46.36,279260.0,37.6674,37.7081,37.6512,37.7081,279260.0
2019-07-05 12:10:00,46.36,46.42,46.28,46.29,335762.0,37.7081,37.7569,37.643,37.6512,335762.0
2019-07-05 12:20:00,46.3,46.3,46.22,46.24,341835.0,37.6593,37.6593,37.5942,37.6105,341835.0
2019-07-05 12:30:00,46.24,46.29,46.23,46.27,196176.0,37.6105,37.6512,37.6024,37.6349,196176.0
2019-07-05 12:40:00,46.26,46.27,46.21,46.23,158538.0,37.6268,37.6349,37.5861,37.6024,158538.0
2019-07-05 12:50:00,46.23,46.29,46.22,46.29,112738.0,37.6024,37.6512,37.5942,37.6512,112738.0
2019-07-05 13:00:00,46.29,46.35,46.28,46.33,163329.0,37.6512,37.7,37.643,37.6837,163329.0
2019-07-05 13:10:00,46.33,46.37,46.31,46.33,90631.0,37.6837,37.7162,37.6674,37.6837,90631.0
2019-07-05 13:20:00,46.33,46.34,46.29,46.3,100302.0,37.6837,37.6918,37.6512,37.6593,100302.0
2019-07-05 13:30:00,46.3,46.34,46.28,46.32,96258.0,37.6593,37.6918,37.643,37.6756,96258.0
2019-07-05 13:40:00,46.32,46.33,46.27,46.28,97091.0,37.6756,37.6837,37.6349,37.643,97091.0
2019-07-05 13:50:00,46.28,46.29,46.24,46.26,235961.0,37.643,37.6512,37.6105,37.6268,235961.0
2019-07-05 14:00:00,46.26,46.28,46.19,46.19,246372.0,37.6268,37.643,37.5698,37.5698,246372.0
2019-07-05 14:10:00,46.2,46.21,46.1,46.11,228943.0,37.578,37.5861,37.4966,37.5048,228943.0
2019-07-05 14:20:00,46.11,46.15,46.1,46.13,118708.0,37.5048,37.5373,37.4966,37.521,118708.0
2019-07-05 14:30:00,46.14,46.2,46.13,46.17,139193.0,37.5292,37.578,37.521,37.5536,139193.0
2019-07-05 14:40:00,46.17,46.2,46.14,46.2,127493.0,37.5536,37.578,37.5292,37.578,127493.0
2019-07-05 14:50:00,46.2,46.22,46.16,46.18,138301.0,37.578,37.5942,37.5454,37.5617,138301.0
2019-07-05 15:00:00,46.18,46.19,46.11,46.13,99442.0,37.5617,37.5698,37.5048,37.521,99442.0
2019-07-05 15:10:00,46.14,46.14,46.05,46.08,258534.0,37.5292,37.5292,37.456,37.4804,258534.0
2019-07-05 15:20:00,46.08,46.1,45.96,46.0,355687.0,37.4804,37.4966,37.3828,37.4153,355687.0
2019-07-05 15:30:00,45.99,46.0,45.92,45.94,267970.0,37.4072,37.4153,37.3502,37.3665,267970.0
2019-07-05 15:40:00,45.94,45.95,45.87,45.91,337039.0,37.3665,37.3746,37.3096,37.3421,337039.0
2019-07-05 15:50:00,45.91,45.96,45.87,45.91,867345.0,37.3421,37.3828,37.3096,37.3421,867345.0
2019-07-08 09:30:00,45.72,45.8,45.48,45.5,517049.0,37.1876,37.2526,36.9923,37.0086,517049.0
2019-07-08 09:40:00,45.49,45.5,45.3,45.46,368071.0,37.0005,37.0086,36.8459,36.9761,368071.0
2019-07-08 09:50:00,45.46,45.65,45.44,45.52,167408.0,36.9761,37.1306,36.9598,37.0249,167408.0
2019-07-08 10:00:00,45.51,45.61,45.5,45.55,165081.0,37.0167,37.0981,37.0086,37.0493,165081.0
2019-07-08 10:10:00,45.54,45.68,45.53,45.62,215642.0,37.0411,37.155,37.033,37.1062,215642.0
2019-07-08 10:20:00,45.62,45.69,45.53,45.54,180790.0,37.1062,37.1632,37.033,37.0411,180790.0
2019-07-08 10:30:00,45.55,45.58,45.48,45.52,181002.0,37.0493,37.0737,36.9923,37.0249,181002.0
2019-07-08 10:40:00,45.51,45.58,45.43,45.51,224863.0,37.0167,37.0737,36.9517,37.0167,224863.0
2019-07-08 10:50:00,45.5,45.53,45.4,45.41,199026.0,37.0086,37.033,36.9273,36.9354,199026.0
2019-07-08 11:00:00,45.41,45.45,45.38,45.41,177037.0,36.9354,36.9679,36.911,36.9354,177037.0
2019-07-08 11:10:00,45.41,45.51,45.38,45.47,373151.0,36.9354,37.0167,36.911,36.9842,373151.0
2019-07-08 11:20:00,45.48,45.5,45.41,45.45,285343.0,36.9923,37.0086,36.9354,36.9679,285343.0
2019-07-08 11:30:00,45.45,45.53,45.39,45.39,175770.0,36.9679,37.033,36.9191,36.9191,175770.0
2019-07-08 11:40:00,45.4,45.45,45.38,45.41,148957.0,36.9273,36.9679,36.911,36.9354,148957.0
2019-07-08 11:50:00,45.41,45.43,45.37,45.43,94891.0,36.9354,36.9517,36.9029,36.9517,94891.0
2019-07-08 12:00:00,45.43,45.45,45.33,45.37,147042.0,36.9517,36.9679,36.8703,36.9029,147042.0
2019-07-08 12:10:00,45.37,45.38,45.32,45.34,118406.0,36.9029,36.911,36.8622,36.8785,118406.0
2019-07-08 12:20:00,45.34,45.43,45.33,45.37,163076.0,36.8785,36.9517,36.8703,36.9029,163076.0
2019-07-08 12:30:00,45.38,45.41,45.36,45.39,112925.0,36.911,36.9354,36.8947,36.9191,112925.0
2019-07-08 12:40:00,45.39,45.4,45.34,45.4,114553.0,36.9191,36.9273,36.8785,36.9273,114553.0
2019-07-08 12:50:00,45.4,45.42,45.37,45.41,97363.0,36.9273,36.9435,36.9029,36.9354,97363.0
2019-07-08 13:00:00,45.41,45.5,45.39,45.5,92765.0,36.9354,37.0086,36.9191,37.0086,92765.0
2019-07-08 13:10:00,45.5,45.55,45.46,45.55,139124.0,37.0086,37.0493,36.9761,37.0493,139124.0
2019-07-08 13:20:00,45.55,45.57,45.51,45.54,155992.0,37.0493,37.0655,37.0167,37.0411,155992.0
2019-07-08 13:30:00,45.53,45.63,45.53,45.61,151610.0,37.033,37.1144,37.033,37.0981,151610.0
2019-07-08 13:40:00,45.61,45.61,45.53,45.56,108758.0,37.0981,37.0981,37.033,37.0574,108758.0
2019-07-08 13:50:00,45.55,45.62,45.55,45.6,113884.0,37.0493,37.1062,37.0493,37.09,113884.0
2019-07-08 14:00:00,45.6,45.63,45.59,45.62,130907.0,37.09,37.1144,37.0818,37.1062,130907.0
2019-07-08 14:10:00,45.62,45.62,45.53,45.57,169654.0,37.1062,37.1062,37.033,37.0655,169654.0
2019-07-08 14:20:00,45.57,45.59,45.54,45.57,196423.0,37.0655,37.0818,37.0411,37.0655,196423.0
2019-07-08 14:30:00,45.57,45.63,45.56,45.6,164036.0,37.0655,37.1144,37.0574,37.09,164036.0
2019-07-08 14:40:00,45.6,45.73,45.6,45.72,138010.0,37.09,37.1957,37.09,37.1876,138010.0
2019-07-08 14:50:00,45.72,45.72,45.66,45.69,158008.0,37.1876,37.1876,37.1388,37.1632,158008.0
2019-07-08 15:00:00,45.69,45.75,45.68,45.75,251322.0,37.1632,37.212,37.155,37.212,251322.0
2019-07-08 15:10:00,45.75,45.77,45.66,45.68,400448.0,37.212,37.2282,37.1388,37.155,400448.0
2019-07-08 15:20:00,45.68,45.72,45.65,45.66,290320.0,37.155,37.1876,37.1306,37.1388,290320.0
2019-07-08 15:30:00,45.67,45.72,45.64,45.71,214169.0,37.1469,37.1876,37.1225,37.1794,214169.0
2019-07-08 15:40:00,45.71,45.75,45.68,45.75,319180.0,37.1794,37.212,37.155,37.212,319180.0
2019-07-08 15:50:00,45.75,45.83,45.73,45.76,839338.0,37.212,37.277,37.1957,37.2201,839338.0
2019-07-09 09:30:00,45.85,46.04,45.69,46.02,377162.0,37.2933,37.4478,37.1632,37.4316,377162.0
2019-07-09 09:40:00,46.03,46.06,45.94,45.95,302689.0,37.4397,37.4641,37.3665,37.3746,302689.0
2019-07-09 09:50:00,45.95,46.0,45.9,45.97,301091.0,37.3746,37.4153,37.334,37.3909,301091.0
2019-07-09 10:00:00,45.97,46.16,45.95,46.13,498913.0,37.3909,37.5454,37.3746,37.521,498913.0
2019-07-09 10:10:00,46.14,46.19,46.11,46.15,289220.0,37.5292,37.5698,37.5048,37.5373,289220.0
2019-07-09 10:20:00,46.14,46.17,46.11,46.16,230075.0,37.5292,37.5536,37.5048,37.5454,230075.0
2019-07-09 10:30:00,46.16,46.25,46.14,46.18,227634.0,37.5454,37.6186,37.5292,37.5617,227634.0
2019-07-09 10:40:00,46.19,46.33,46.18,46.3,294819.0,37.5698,37.6837,37.5617,37.6593,294819.0
2019-07-09 10:50:00,46.3,46.34,46.21,46.26,254537.0,37.6593,37.6918,37.5861,37.6268,254537.0
2019-07-09 11:00:00,46.25,46.37,46.22,46.37,260010.0,37.6186,37.7162,37.5942,37.7162,260010.0
2019-07-09 11:10:00,46.37,46.37,46.29,46.31,266828.0,37.7162,37.7162,37.6512,37.6674,266828.0
2019-07-09 11:20:00,46.31,46.33,46.13,46.14,187088.0,37.6674,37.6837,37.521,37.5292,187088.0
2019-07-09 11:30:00,46.13,46.23,46.06,46.08,179137.0,37.521,37.6024,37.4641,37.4804,179137.0
2019-07-09 11:40:00,46.09,46.09,46.01,46.05,154845.0,37.4885,37.4885,37.4234,37.456,154845.0
2019-07-09 11:50:00,46.04,46.17,46.04,46.14,149892.0,37.4478,37.5536,37.4478,37.5292,149892.0
2019-07-09 12:00:00,46.14,46.19,46.09,46.11,156968.0,37.5292,37.5698,37.4885,37.5048,156968.0
2019-07-09 12:10:00,46.11,46.14,46.09,46.12,121617.0,37.5048,37.5292,37.4885,37.5129,121617.0
2019-07-09 12:20:00,46.13,46.15,46.1,46.14,123480.0,37.521,37.5373,37.4966,37.5292,123480.0
2019-07-09 12:30:00,46.15,46.17,46.11,46.15,101048.0,37.5373,37.5536,37.5048,37.5373,101048.0
2019-07-09 12:40:00,46.15,46.16,46.11,46.16,111817.0,37.5373,37.5454,37.5048,37.5454,111817.0
2019-07-09 12:50:00,46.16,46.2,46.09,46.09,101808.0,37.5454,37.578,37.4885,37.4885,101808.0
2019-07-09 13:00:00,46.09,46.14,46.08,46.08,107390.0,37.4885,37.5292,37.4804,37.4804,107390.0
2019-07-09 13:10:00,46.09,46.11,46.06,46.08,100132.0,37.4885,37.5048,37.4641,37.4804,100132.0
2019-07-09 13:20:00,46.08,46.09,46.05,46.08,106243.0,37.4804,37.4885,37.456,37.4804,106243.0
2019-07-09 13:30:00,46.08,46.16,46.06,46.13,152888.0,37.4804,37.5454,37.4641,37.521,152888.0
2019-07-09 13:40:00,46.13,46.14,46.08,46.1,129310.0,37.521,37.5292,37.4804,37.4966,129310.0
2019-07-09 13:50:00,46.09,46.1,46.02,46.03,145896.0,37.4885,37.4966,37.4316,37.4397,145896.0
2019-07-09 14:00:00,46.03,46.06,46.02,46.04,91989.0,37.4397,37.4641,37.4316,37.4478,91989.0
2019-07-09 14:10:00,46.04,46.1,46.02,46.09,99250.0,37.4478,37.4966,37.4316,37.4885,99250.0
2019-07-09 14:20:00,46.09,46.09,46.05,46.05,63076.0,37.4885,37.4885,37.456,37.456,63076.0
2019-07-09 14:30:00,46.06,46.12,46.06,46.1,148390.0,37.4641,37.5129,37.4641,37.4966,148390.0
2019-07-09 14:40:00,46.1,46.11,46.04,46.05,118711.0,37.4966,37.5048,37.4478,37.456,118711.0
2019-07-09 14:50:00,46.05,46.06,46.0,46.01,68970.0,37.456,37.4641,37.4153,37.4234,68970.0
2019-07-09 15:00:00,46.01,46.04,46.0,46.0,111146.0,37.4234,37.4478,37.4153,37.4153,111146.0
2019-07-09 15:10:00,46.01,46.03,45.99,46.01,189610.0,37.4234,37.4397,37.4072,37.4234,189610.0
2019-07-09 15:20:00,46.01,46.03,45.99,46.03,143326.0,37.4234,37.4397,37.4072,37.4397,143326.0
2019-07-09 15:30:00,46.03,46.05,46.01,46.03,216378.0,37.4397,37.456,37.4234,37.4397,216378.0
2019-07-09 15:40:00,46.02,46.06,46.0,46.02,362950.0,37.4316,37.4641,37.4153,37.4316,362950.0
2019-07-09 15:50:00,46.02,46.08,46.02,46.05,537111.0,37.4316,37.4804,37.4316,37.456,537111.0
2019-07-10 09:30:00,46.04,46.11,45.81,45.93,413250.0,37.4478,37.5048,37.2608,37.3584,413250.0
2019-07-10 09:40:00,45.93,46.12,45.9,46.09,226195.0,37.3584,37.5129,37.334,37.4885,226195.0
2019-07-10 09:50:00,46.08,46.14,46.05,46.05,182465.0,37.4804,37.5292,37.456,37.456,182465.0
2019-07-10 10:00:00,46.06,46.07,45.97,45.99,217622.0,37.4641,37.4722,37.3909,37.4072,217622.0
2019-07-10 10:10:00,46.0,46.01,45.87,45.89,166831.0,37.4153,37.4234,37.3096,37.3258,166831.0
2019-07-10 10:20:00,45.89,45.93,45.85,45.86,226752.0,37.3258,37.3584,37.2933,37.3014,226752.0
2019-07-10 10:30:00,45.85,45.87,45.81,45.86,261980.0,37.2933,37.3096,37.2608,37.3014,261980.0
2019-07-10 10:40:00,45.86,45.88,45.8,45.84,178207.0,37.3014,37.3177,37.2526,37.2852,178207.0
2019-07-10 10:50:00,45.83,45.83,45.74,45.79,225222.0,37.277,37.277,37.2038,37.2445,225222.0
2019-07-10 11:00:00,45.8,45.86,45.79,45.84,210743.0,37.2526,37.3014,37.2445,37.2852,210743.0
2019-07-10 11:10:00,45.84,45.84,45.76,45.78,340908.0,37.2852,37.2852,37.2201,37.2364,340908.0
2019-07-10 11:20:00,45.79,45.83,45.76,45.8,140834.0,37.2445,37.277,37.2201,37.2526,140834.0
2019-07-10 11:30:00,45.8,45.86,45.8,45.82,133067.0,37.2526,37.3014,37.2526,37.2689,133067.0
2019-07-10 11:40:00,45.82,45.88,45.79,45.88,110395.0,37.2689,37.3177,37.2445,37.3177,110395.0
2019-07-10 11:50:00,45.88,45.95,45.87,45.91,105993.0,37.3177,37.3746,37.3096,37.3421,105993.0
2019-07-10 12:00:00,45.91,45.98,45.9,45.95,129425.0,37.3421,37.399,37.334,37.3746,129425.0
2019-07-10 12:10:00,45.95,45.99,45.93,45.94,102133.0,37.3746,37.4072,37.3584,37.3665,102133.0
2019-07-10 12:20:00,45.94,45.98,45.9,45.98,104233.0,37.3665,37.399,37.334,37.399,104233.0
2019-07-10 12:30:00,45.98,46.03,45.98,46.02,113222.0,37.399,37.4397,37.399,37.4316,113222.0
2019-07-10 12:40:00,46.01,46.06,46.0,46.04,128198.0,37.4234,37.4641,37.4153,37.4478,128198.0
2019-07-10 12:50:00,46.03,46.05,45.97,46.03,137971.0,37.4397,37.456,37.3909,37.4397,137971.0
2019-07-10 13:00:00,46.04,46.05,46.0,46.01,177193.0,37.4478,37.456,37.4153,37.4234,177193.0
2019-07-10 13:10:00,46.02,46.03,45.99,45.99,101196.0,37.4316,37.4397,37.4072,37.4072,101196.0
2019-07-10 13:20:00,45.99,46.02,45.94,45.94,126671.0,37.4072,37.4316,37.3665,37.3665,126671.0
2019-07-10 13:30:00,45.95,45.97,45.93,45.97,118582.0,37.3746,37.3909,37.3584,37.3909,118582.0
2019-07-10 13:40:00,45.97,46.01,45.95,45.95,96062.0,37.3909,37.4234,37.3746,37.3746,96062.0
2019-07-10 13:50:00,45.95,45.97,45.94,45.96,74799.0,37.3746,37.3909,37.3665,37.3828,74799.0
2019-07-10 14:00:00,45.96,46.01,45.94,45.94,135719.0,37.3828,37.4234,37.3665,37.3665,135719.0
2019-07-10 14:10:00,45.95,45.96,45.89,45.9,203195.0,37.3746,37.3828,37.3258,37.334,203195.0
2019-07-10 14:20:00,45.9,45.91,45.87,45.88,119346.0,37.334,37.3421,37.3096,37.3177,119346.0
2019-07-10 14:30:00,45.88,45.94,45.87,45.91,108706.0,37.3177,37.3665,37.3096,37.3421,108706.0
2019-07-10 14:40:00,45.92,45.93,45.86,45.88,113066.0,37.3502,37.3584,37.3014,37.3177,113066.0
2019-07-10 14:50:00,45.87,45.92,45.85,45.9,147657.0,37.3096,37.3502,37.2933,37.334,147657.0
2019-07-10 15:00:00,45.9,45.91,45.84,45.87,134799.0,37.334,37.3421,37.2852,37.3096,134799.0
2019-07-10 15:10:00,45.88,45.93,45.87,45.91,280889.0,37.3177,37.3584,37.3096,37.3421,280889.0
2019-07-10 15:20:00,45.91,45.92,45.87,45.88,315437.0,37.3421,37.3502,37.3096,37.3177,315437.0
2019-07-10 15:30:00,45.88,45.93,45.88,45.92,231467.0,37.3177,37.3584,37.3177,37.3502,231467.0
2019-07-10 15:40:00,45.92,45.94,45.88,45.89,369619.0,37.3502,37.3665,37.3177,37.3258,369619.0
2019-07-10 15:50:00,45.88,45.96,45.88,45.96,586264.0,37.3177,37.3828,37.3177,37.3828,586264.0
2019-07-11 09:30:00,45.88,45.89,45.54,45.58,554846.0,37.3177,37.3258,37.0411,37.0737,554846.0
2019-07-11 09:40:00,45.58,45.59,45.08,45.09,599611.0,37.0737,37.0818,36.667,36.6751,599611.0
2019-07-11 09:50:00,45.08,45.23,44.97,45.0,700105.0,36.667,36.789,36.5775,36.6019,700105.0
2019-07-11 10:00:00,45.0,45.11,44.95,45.02,427630.0,36.6019,36.6914,36.5613,36.6182,427630.0
2019-07-11 10:10:00,45.02,45.04,44.61,44.62,927498.0,36.6182,36.6345,36.2847,36.2928,927498.0
2019-07-11 10:20:00,44.63,44.79,44.6,44.76,473526.0,36.301,36.4311,36.2766,36.4067,473526.0
2019-07-11 10:30:00,44.77,44.81,44.6,44.65,475109.0,36.4148,36.4474,36.2766,36.3172,475109.0
2019-07-11 10:40:00,44.63,44.64,44.42,44.53,765209.0,36.301,36.3091,36.1302,36.2196,765209.0
2019-07-11 10:50:00,44.53,44.63,44.48,44.59,314980.0,36.2196,36.301,36.179,36.2684,314980.0
2019-07-11 11:00:00,44.59,44.64,44.57,44.6,421066.0,36.2684,36.3091,36.2522,36.2766,421066.0
2019-07-11 11:10:00,44.59,44.71,44.56,44.58,559608.0,36.2684,36.366,36.244,36.2603,559608.0
2019-07-11 11:20:00,44.58,44.63,44.52,44.59,427314.0,36.2603,36.301,36.2115,36.2684,427314.0
2019-07-11 11:30:00,44.59,44.65,44.53,44.55,621541.0,36.2684,36.3172,36.2196,36.2359,621541.0
2019-07-11 11:40:00,44.55,44.57,44.4,44.4,495818.0,36.2359,36.2522,36.1139,36.1139,495818.0
2019-07-11 11:50:00,44.41,44.53,44.35,44.51,529908.0,36.122,36.2196,36.0732,36.2034,529908.0
2019-07-11 12:00:00,44.51,44.57,44.46,44.48,232127.0,36.2034,36.2522,36.1627,36.179,232127.0
2019-07-11 12:10:00,44.49,44.52,44.37,44.43,572759.0,36.1871,36.2115,36.0895,36.1383,572759.0
2019-07-11 12:20:00,44.42,44.43,44.34,44.39,412182.0,36.1302,36.1383,36.0651,36.1058,412182.0
2019-07-11 12:30:00,44.4,44.4,44.32,44.36,315039.0,36.1139,36.1139,36.0488,36.0814,315039.0
2019-07-11 12:40:00,44.36,44.52,44.35,44.46,493646.0,36.0814,36.2115,36.0732,36.1627,493646.0
2019-07-11 12:50:00,44.46,44.53,44.44,44.51,256946.0,36.1627,36.2196,36.1464,36.2034,256946.0
2019-07-11 13:00:00,44.51,44.53,44.47,44.49,248200.0,36.2034,36.2196,36.1708,36.1871,248200.0
2019-07-11 13:10:00,44.48,44.58,44.46,44.55,487319.0,36.179,36.2603,36.1627,36.2359,487319.0
2019-07-11 13:20:00,44.55,44.56,44.47,44.49,232111.0,36.2359,36.244,36.1708,36.1871,232111.0
2019-07-11 13:30:00,44.49,44.53,44.47,44.52,291158.0,36.1871,36.2196,36.1708,36.2115,291158.0
2019-07-11 13:40:00,44.52,44.52,44.22,44.27,1833763.0,36.2115,36.2115,35.9675,36.0082,1833763.0
2019-07-11 13:50:00,44.26,44.29,44.17,44.2,529517.0,36.0,36.0244,35.9268,35.9512,529517.0
2019-07-11 14:00:00,44.2,44.33,44.19,44.3,1028991.0,35.9512,36.057,35.9431,36.0326,1028991.0
2019-07-11 14:10:00,44.31,44.36,44.29,44.31,377385.0,36.0407,36.0814,36.0244,36.0407,377385.0
2019-07-11 14:20:00,44.31,44.34,44.29,44.32,263814.0,36.0407,36.0651,36.0244,36.0488,263814.0
2019-07-11 14:30:00,44.31,44.45,44.31,44.43,378040.0,36.0407,36.1546,36.0407,36.1383,378040.0
2019-07-11 14:40:00,44.42,44.5,44.4,44.44,245894.0,36.1302,36.1952,36.1139,36.1464,245894.0
2019-07-11 14:50:00,44.44,44.46,44.37,44.39,369089.0,36.1464,36.1627,36.0895,36.1058,369089.0
2019-07-11 15:00:00,44.4,44.41,44.32,44.4,491915.0,36.1139,36.122,36.0488,36.1139,491915.0
2019-07-11 15:10:00,44.4,44.44,44.33,44.36,411947.0,36.1139,36.1464,36.057,36.0814,411947.0
2019-07-11 15:20:00,44.35,44.41,44.33,44.4,323377.0,36.0732,36.122,36.057,36.1139,323377.0
2019-07-11 15:30:00,44.4,44.5,44.39,44.47,362995.0,36.1139,36.1952,36.1058,36.1708,362995.0
2019-07-11 15:40:00,44.46,44.6,44.46,44.53,713670.0,36.1627,36.2766,36.1627,36.2196,713670.0
2019-07-11 15:50:00,44.53,44.56,44.48,44.53,1253286.0,36.2196,36.244,36.179,36.2196,1253286.0
2019-07-12 09:30:00,44.57,44.65,44.09,44.15,683720.0,36.2522,36.3172,35.8618,35.9106,683720.0
2019-07-12 09:40:00,44.14,44.26,44.02,44.14,562750.0,35.9024,36.0,35.8048,35.9024,562750.0
2019-07-12 09:50:00,44.13,44.2,43.87,43.94,599770.0,35.8943,35.9512,35.6828,35.7397,599770.0
2019-07-12 10:00:00,43.94,44.21,43.93,44.19,382181.0,35.7397,35.9594,35.7316,35.9431,382181.0
2019-07-12 10:10:00,44.19,44.24,44.1,44.21,378050.0,35.9431,35.9838,35.8699,35.9594,378050.0
2019-07-12 10:20:00,44.2,44.26,44.08,44.1,402339.0,35.9512,36.0,35.8536,35.8699,402339.0
2019-07-12 10:30:00,44.1,44.11,44.04,44.07,280107.0,35.8699,35.878,35.8211,35.8455,280107.0
2019-07-12 10:40:00,44.06,44.1,43.96,44.08,378412.0,35.8374,35.8699,35.756,35.8536,378412.0
2019-07-12 10:50:00,44.07,44.12,44.05,44.1,334979.0,35.8455,35.8862,35.8292,35.8699,334979.0
2019-07-12 11:00:00,44.1,44.11,44.06,44.09,157185.0,35.8699,35.878,35.8374,35.8618,157185.0
2019-07-12 11:10:00,44.09,44.12,44.05,44.11,707667.0,35.8618,35.8862,35.8292,35.878,707667.0
2019-07-12 11:20:00,44.11,44.12,44.07,44.11,294706.0,35.878,35.8862,35.8455,35.878,294706.0
2019-07-12 11:30:00,44.11,44.12,44.06,44.08,306971.0,35.878,35.8862,35.8374,35.8536,306971.0
2019-07-12 11:40:00,44.08,44.09,43.93,43.98,325068.0,35.8536,35.8618,35.7316,35.7723,325068.0
2019-07-12 11:50:00,43.98,43.98,43.86,43.89,421547.0,35.7723,35.7723,35.6747,35.6991,421547.0
2019-07-12 12:00:00,43.89,43.97,43.84,43.85,257465.0,35.6991,35.7641,35.6584,35.6665,257465.0
2019-07-12 12:10:00,43.85,43.97,43.81,43.96,288021.0,35.6665,35.7641,35.634,35.756,288021.0
2019-07-12 12:20:00,43.96,44.04,43.94,43.96,258579.0,35.756,35.8211,35.7397,35.756,258579.0
2019-07-12 12:30:00,43.96,44.05,43.92,44.02,191395.0,35.756,35.8292,35.7235,35.8048,191395.0
2019-07-12 12:40:00,44.02,44.1,44.01,44.09,165635.0,35.8048,35.8699,35.7967,35.8618,165635.0
2019-07-12 12:50:00,44.09,44.13,44.07,44.11,125048.0,35.8618,35.8943,35.8455,35.878,125048.0
2019-07-12 13:00:00,44.1,44.26,44.1,44.24,284452.0,35.8699,36.0,35.8699,35.9838,284452.0
2019-07-12 13:10:00,44.24,44.24,44.16,44.19,208578.0,35.9838,35.9838,35.9187,35.9431,208578.0
2019-07-12 13:20:00,44.19,44.2,44.15,44.16,113218.0,35.9431,35.9512,35.9106,35.9187,113218.0
2019-07-12 13:30:00,44.17,44.23,44.16,44.16,181388.0,35.9268,35.9756,35.9187,35.9187,181388.0
2019-07-12 13:40:00,44.16,44.17,44.06,44.14,241155.0,35.9187,35.9268,35.8374,35.9024,241155.0
2019-07-12 13:50:00,44.13,44.15,44.09,44.13,222988.0,35.8943,35.9106,35.8618,35.8943,222988.0
2019-07-12 14:00:00,44.13,44.18,44.12,44.16,147433.0,35.8943,35.935,35.8862,35.9187,147433.0
2019-07-12 14:10:00,44.17,44.2,44.16,44.18,143916.0,35.9268,35.9512,35.9187,35.935,143916.0
2019-07-12 14:20:00,44.19,44.2,44.14,44.16,113017.0,35.9431,35.9512,35.9024,35.9187,113017.0
2019-07-12 14:30:00,44.16,44.2,44.15,44.18,101038.0,35.9187,35.9512,35.9106,35.935,101038.0
2019-07-12 14:40:00,44.18,44.23,44.17,44.21,228283.0,35.935,35.9756,35.9268,35.9594,228283.0
2019-07-12 14:50:00,44.21,44.22,44.18,44.22,270354.0,35.9594,35.9675,35.935,35.9675,270354.0
2019-07-12 15:00:00,44.22,44.23,44.19,44.19,129446.0,35.9675,35.9756,35.9431,35.9431,129446.0
2019-07-12 15:10:00,44.2,44.2,44.08,44.12,200306.0,35.9512,35.9512,35.8536,35.8862,200306.0
2019-07-12 15:20:00,44.12,44.13,44.07,44.09,297826.0,35.8862,35.8943,35.8455,35.8618,297826.0
2019-07-12 15:30:00,44.09,44.18,44.09,44.16,276320.0,35.8618,35.935,35.8618,35.9187,276320.0
2019-07-12 15:40:00,44.16,44.21,44.15,44.21,281344.0,35.9187,35.9594,35.9106,35.9594,281344.0
2019-07-12 15:50:00,44.21,44.28,44.2,44.26,882599.0,35.9594,36.0163,35.9512,36.0,882599.0
2019-07-15 09:30:00,44.28,44.45,44.15,44.42,450702.0,36.0163,36.1546,35.9106,36.1302,450702.0
2019-07-15 09:40:00,44.41,44.5,44.39,44.46,309247.0,36.122,36.1952,36.1058,36.1627,309247.0
2019-07-15 09:50:00,44.47,44.57,44.43,44.44,607316.0,36.1708,36.2522,36.1383,36.1464,607316.0
2019-07-15 10:00:00,44.43,44.47,44.2,44.2,259928.0,36.1383,36.1708,35.9512,35.9512,259928.0
2019-07-15 10:10:00,44.2,44.2,44.1,44.13,289511.0,35.9512,35.9512,35.8699,35.8943,289511.0
2019-07-15 10:20:00,44.13,44.24,44.05,44.16,312225.0,35.8943,35.9838,35.8292,35.9187,312225.0
2019-07-15 10:30:00,44.16,44.2,44.11,44.12,183227.0,35.9187,35.9512,35.878,35.8862,183227.0
2019-07-15 10:40:00,44.12,44.14,44.06,44.11,188163.0,35.8862,35.9024,35.8374,35.878,188163.0
2019-07-15 10:50:00,44.12,44.25,44.12,44.19,352824.0,35.8862,35.9919,35.8862,35.9431,352824.0
2019-07-15 11:00:00,44.19,44.25,44.17,44.2,166833.0,35.9431,35.9919,35.9268,35.9512,166833.0
2019-07-15 11:10:00,44.21,44.21,44.1,44.14,174586.0,35.9594,35.9594,35.8699,35.9024,174586.0
2019-07-15 11:20:00,44.15,44.16,44.11,44.13,133344.0,35.9106,35.9187,35.878,35.8943,133344.0
2019-07-15 11:30:00,44.13,44.14,44.09,44.13,135466.0,35.8943,35.9024,35.8618,35.8943,135466.0
2019-07-15 11:40:00,44.13,44.18,44.1,44.18,102267.0,35.8943,35.935,35.8699,35.935,102267.0
2019-07-15 11:50:00,44.17,44.18,44.13,44.15,88447.0,35.9268,35.935,35.8943,35.9106,88447.0
2019-07-15 12:00:00,44.15,44.18,44.12,44.17,153154.0,35.9106,35.935,35.8862,35.9268,153154.0
2019-07-15 12:10:00,44.16,44.19,44.13,44.17,124362.0,35.9187,35.9431,35.8943,35.9268,124362.0
2019-07-15 12:20:00,44.18,44.21,44.17,44.2,90286.0,35.935,35.9594,35.9268,35.9512,90286.0
2019-07-15 12:30:00,44.2,44.23,44.17,44.22,102077.0,35.9512,35.9756,35.9268,35.9675,102077.0
2019-07-15 12:40:00,44.22,44.22,44.17,44.17,104471.0,35.9675,35.9675,35.9268,35.9268,104471.0
2019-07-15 12:50:00,44.18,44.22,44.16,44.19,97181.0,35.935,35.9675,35.9187,35.9431,97181.0
2019-07-15 13:00:00,44.2,44.2,44.14,44.14,105925.0,35.9512,35.9512,35.9024,35.9024,105925.0
2019-07-15 13:10:00,44.15,44.19,44.12,44.18,117896.0,35.9106,35.9431,35.8862,35.935,117896.0
2019-07-15 13:20:00,44.17,44.21,44.15,44.19,99323.0,35.9268,35.9594,35.9106,35.9431,99323.0
2019-07-15 13:30:00,44.2,44.24,44.18,44.22,192682.0,35.9512,35.9838,35.935,35.9675,192682.0
2019-07-15 13:40:00,44.23,44.26,44.19,44.19,132567.0,35.9756,36.0,35.9431,35.9431,132567.0
2019-07-15 13:50:00,44.19,44.24,44.17,44.18,180292.0,35.9431,35.9838,35.9268,35.935,180292.0
2019-07-15 14:00:00,44.18,44.2,44.15,44.19,110572.0,35.935,35.9512,35.9106,35.9431,110572.0
2019-07-15 14:10:00,44.2,44.21,44.17,44.2,186213.0,35.9512,35.9594,35.9268,35.9512,186213.0
2019-07-15 14:20:00,44.2,44.21,44.17,44.2,222057.0,35.9512,35.9594,35.9268,35.9512,222057.0
2019-07-15 14:30:00,44.2,44.2,44.17,44.19,155376.0,35.9512,35.9512,35.9268,35.9431,155376.0
2019-07-15 14:40:00,44.18,44.2,44.12,44.16,129512.0,35.935,35.9512,35.8862,35.9187,129512.0
2019-07-15 14:50:00,44.17,44.17,44.14,44.15,67455.0,35.9268,35.9268,35.9024,35.9106,67455.0
2019-07-15 15:00:00,44.15,44.19,44.15,44.17,91168.0,35.9106,35.9431,35.9106,35.9268,91168.0
2019-07-15 15:10:00,44.17,44.19,44.14,44.16,156974.0,35.9268,35.9431,35.9024,35.9187,156974.0
2019-07-15 15:20:00,44.16,44.21,44.15,44.19,129515.0,35.9187,35.9594,35.9106,35.9431,129515.0
2019-07-15 15:30:00,44.19,44.21,44.17,44.17,163630.0,35.9431,35.9594,35.9268,35.9268,163630.0
2019-07-15 15:40:00,44.17,44.19,44.15,44.16,221327.0,35.9268,35.9431,35.9106,35.9187,221327.0
2019-07-15 15:50:00,44.16,44.2,44.15,44.2,613252.0,35.9187,35.9512,35.9106,35.9512,613252.0
2019-07-16 09:30:00,44.15,44.26,44.08,44.21,457682.0,35.9106,36.0,35.8536,35.9594,457682.0
2019-07-16 09:40:00,44.21,44.32,44.15,44.3,251118.0,35.9594,36.0488,35.9106,36.0326,251118.0
2019-07-16 09:50:00,44.3,44.31,44.21,44.27,179865.0,36.0326,36.0407,35.9594,36.0082,179865.0
2019-07-16 10:00:00,44.26,44.33,44.23,44.3,184575.0,36.0,36.057,35.9756,36.0326,184575.0
2019-07-16 10:10:00,44.3,44.34,44.28,44.33,204975.0,36.0326,36.0651,36.0163,36.057,204975.0
2019-07-16 10:20:00,44.33,44.43,44.32,44.43,280233.0,36.057,36.1383,36.0488,36.1383,280233.0
2019-07-16 10:30:00,44.43,44.48,44.37,44.46,176695.0,36.1383,36.179,36.0895,36.1627,176695.0
2019-07-16 10:40:00,44.47,44.47,44.35,44.36,277077.0,36.1708,36.1708,36.0732,36.0814,277077.0
2019-07-16 10:50:00,44.36,44.38,44.3,44.38,164785.0,36.0814,36.0976,36.0326,36.0976,164785.0
2019-07-16 11:00:00,44.37,44.38,44.29,44.33,237121.0,36.0895,36.0976,36.0244,36.057,237121.0
2019-07-16 11:10:00,44.33,44.37,44.29,44.33,247941.0,36.057,36.0895,36.0244,36.057,247941.0
2019-07-16 11:20:00,44.34,44.38,44.31,44.35,182613.0,36.0651,36.0976,36.0407,36.0732,182613.0
2019-07-16 11:30:00,44.36,44.41,44.35,44.39,177036.0,36.0814,36.122,36.0732,36.1058,177036.0
2019-07-16 11:40:00,44.39,44.43,44.37,44.39,185171.0,36.1058,36.1383,36.0895,36.1058,185171.0
2019-07-16 11:50:00,44.39,44.43,44.35,44.35,276138.0,36.1058,36.1383,36.0732,36.0732,276138.0
2019-07-16 12:00:00,44.34,44.42,44.33,44.41,156143.0,36.0651,36.1302,36.057,36.122,156143.0
2019-07-16 12:10:00,44.42,44.44,44.39,44.4,231253.0,36.1302,36.1464,36.1058,36.1139,231253.0
2019-07-16 12:20:00,44.4,44.45,44.39,44.4,146280.0,36.1139,36.1546,36.1058,36.1139,146280.0
2019-07-16 12:30:00,44.4,44.42,44.37,44.38,154195.0,36.1139,36.1302,36.0895,36.0976,154195.0
2019-07-16 12:40:00,44.38,44.44,44.37,44.42,248837.0,36.0976,36.1464,36.0895,36.1302,248837.0
2019-07-16 12:50:00,44.42,44.43,44.37,44.41,112958.0,36.1302,36.1383,36.0895,36.122,112958.0
2019-07-16 13:00:00,44.41,44.43,44.37,44.41,128679.0,36.122,36.1383,36.0895,36.122,128679.0
2019-07-16 13:10:00,44.41,44.47,44.4,44.45,128226.0,36.122,36.1708,36.1139,36.1546,128226.0
2019-07-16 13:20:00,44.45,44.45,44.4,44.41,136364.0,36.1546,36.1546,36.1139,36.122,136364.0
2019-07-16 13:30:00,44.41,44.43,44.38,44.41,126466.0,36.122,36.1383,36.0976,36.122,126466.0
2019-07-16 13:40:00,44.42,44.42,44.33,44.34,184111.0,36.1302,36.1302,36.057,36.0651,184111.0
2019-07-16 13:50:00,44.34,44.35,44.3,44.32,183364.0,36.0651,36.0732,36.0326,36.0488,183364.0
2019-07-16 14:00:00,44.32,44.41,44.31,44.41,163414.0,36.0488,36.122,36.0407,36.122,163414.0
2019-07-16 14:10:00,44.41,44.43,44.35,44.37,147959.0,36.122,36.1383,36.0732,36.0895,147959.0
2019-07-16 14:20:00,44.36,44.41,44.36,44.38,110466.0,36.0814,36.122,36.0814,36.0976,110466.0
2019-07-16 14:30:00,44.38,44.42,44.36,44.41,115427.0,36.0976,36.1302,36.0814,36.122,115427.0
2019-07-16 14:40:00,44.42,44.43,44.38,44.4,145341.0,36.1302,36.1383,36.0976,36.1139,145341.0
2019-07-16 14:50:00,44.4,44.42,44.36,44.39,229659.0,36.1139,36.1302,36.0814,36.1058,229659.0
2019-07-16 15:00:00,44.38,44.44,44.37,44.42,220964.0,36.0976,36.1464,36.0895,36.1302,220964.0
2019-07-16 15:10:00,44.42,44.49,44.41,44.48,177290.0,36.1302,36.1871,36.122,36.179,177290.0
2019-07-16 15:20:00,44.48,44.5,44.44,44.48,246590.0,36.179,36.1952,36.1464,36.179,246590.0
2019-07-16 15:30:00,44.48,44.5,44.45,44.48,314720.0,36.179,36.1952,36.1546,36.179,314720.0
2019-07-16 15:40:00,44.49,44.51,44.44,44.44,750154.0,36.1871,36.2034,36.1464,36.1464,750154.0
2019-07-16 15:50:00,44.45,44.5,44.42,44.45,1044738.0,36.1546,36.1952,36.1302,36.1546,1044738.0
2019-07-17 09:30:00,44.47,44.54,44.4,44.51,250667.0,36.1708,36.2278,36.1139,36.2034,250667.0
2019-07-17 09:40:00,44.51,44.55,44.35,44.37,160904.0,36.2034,36.2359,36.0732,36.0895,160904.0
2019-07-17 09:50:00,44.38,44.4,44.16,44.2,286914.0,36.0976,36.1139,35.9187,35.9512,286914.0
2019-07-17 10:00:00,44.2,44.25,44.11,44.21,249428.0,35.9512,35.9919,35.878,35.9594,249428.0
2019-07-17 10:10:00,44.21,44.23,44.06,44.07,205129.0,35.9594,35.9756,35.8374,35.8455,205129.0
2019-07-17 10:20:00,44.07,44.17,44.07,44.14,247847.0,35.8455,35.9268,35.8455,35.9024,247847.0
2019-07-17 10:30:00,44.13,44.23,44.1,44.15,343330.0,35.8943,35.9756,35.8699,35.9106,343330.0
2019-07-17 10:40:00,44.16,44.25,44.15,44.16,233054.0,35.9187,35.9919,35.9106,35.9187,233054.0
2019-07-17 10:50:00,44.15,44.21,44.13,44.18,229251.0,35.9106,35.9594,35.8943,35.935,229251.0
2019-07-17 11:00:00,44.17,44.21,44.15,44.17,162339.0,35.9268,35.9594,35.9106,35.9268,162339.0
2019-07-17 11:10:00,44.17,44.21,44.13,44.17,277696.0,35.9268,35.9594,35.8943,35.9268,277696.0
2019-07-17 11:20:00,44.16,44.22,44.14,44.19,298916.0,35.9187,35.9675,35.9024,35.9431,298916.0
2019-07-17 11:30:00,44.19,44.23,44.17,44.22,288313.0,35.9431,35.9756,35.9268,35.9675,288313.0
2019-07-17 11:40:00,44.22,44.31,44.21,44.3,382146.0,35.9675,36.0407,35.9594,36.0326,382146.0
2019-07-17 11:50:00,44.29,44.32,44.26,44.29,238910.0,36.0244,36.0488,36.0,36.0244,238910.0
2019-07-17 12:00:00,44.29,44.3,44.25,44.27,209727.0,36.0244,36.0326,35.9919,36.0082,209727.0
2019-07-17 12:10:00,44.27,44.3,44.25,44.29,184961.0,36.0082,36.0326,35.9919,36.0244,184961.0
2019-07-17 12:20:00,44.29,44.31,44.26,44.29,189612.0,36.0244,36.0407,36.0,36.0244,189612.0
2019-07-17 12:30:00,44.29,44.3,44.26,44.27,212989.0,36.0244,36.0326,36.0,36.0082,212989.0
2019-07-17 12:40:00,44.27,44.29,44.19,44.21,357062.0,36.0082,36.0244,35.9431,35.9594,357062.0
2019-07-17 12:50:00,44.2,44.31,44.2,44.3,269014.0,35.9512,36.0407,35.9512,36.0326,269014.0
2019-07-17 13:00:00,44.3,44.31,44.22,44.22,209622.0,36.0326,36.0407,35.9675,35.9675,209622.0
2019-07-17 13:10:00,44.22,44.26,44.21,44.22,174011.0,35.9675,36.0,35.9594,35.9675,174011.0
2019-07-17 13:20:00,44.22,44.25,44.21,44.24,117603.0,35.9675,35.9919,35.9594,35.9838,117603.0
2019-07-17 13:30:00,44.23,44.24,44.21,44.23,81105.0,35.9756,35.9838,35.9594,35.9756,81105.0
2019-07-17 13:40:00,44.23,44.27,44.22,44.26,89032.0,35.9756,36.0082,35.9675,36.0,89032.0
2019-07-17 13:50:00,44.26,44.28,44.22,44.25,87470.0,36.0,36.0163,35.9675,35.9919,87470.0
2019-07-17 14:00:00,44.25,44.25,44.21,44.23,107284.0,35.9919,35.9919,35.9594,35.9756,107284.0
2019-07-17 14:10:00,44.23,44.25,44.19,44.22,87044.0,35.9756,35.9919,35.9431,35.9675,87044.0
2019-07-17 14:20:00,44.22,44.26,44.21,44.24,125013.0,35.9675,36.0,35.9594,35.9838,125013.0
2019-07-17 14:30:00,44.25,44.25,44.22,44.23,74936.0,35.9919,35.9919,35.9675,35.9756,74936.0
2019-07-17 14:40:00,44.22,44.24,44.19,44.22,96789.0,35.9675,35.9838,35.9431,35.9675,96789.0
2019-07-17 14:50:00,44.22,44.28,44.2,44.25,198923.0,35.9675,36.0163,35.9512,35.9919,198923.0
2019-07-17 15:00:00,44.26,44.26,44.19,44.21,143555.0,36.0,36.0,35.9431,35.9594,143555.0
2019-07-17 15:10:00,44.21,44.26,44.2,44.26,230680.0,35.9594,36.0,35.9512,36.0,230680.0
2019-07-17 15:20:00,44.25,44.26,44.1,44.11,261905.0,35.9919,36.0,35.8699,35.878,261905.0
2019-07-17 15:30:00,44.11,44.15,44.09,44.14,344012.0,35.878,35.9106,35.8618,35.9024,344012.0
2019-07-17 15:40:00,44.14,44.15,44.1,44.14,437703.0,35.9024,35.9106,35.8699,35.9024,437703.0
2019-07-17 15:50:00,44.14,44.18,44.09,44.12,769943.0,35.9024,35.935,35.8618,35.8862,769943.0
2019-07-18 09:30:00,44.19,44.2,43.71,43.72,629620.0,35.9431,35.9512,35.5527,35.5608,629620.0
2019-07-18 09:40:00,43.72,43.76,43.53,43.69,749205.0,35.5608,35.5933,35.4063,35.5364,749205.0
2019-07-18 09:50:00,43.69,43.85,43.59,43.78,562762.0,35.5364,35.6665,35.4551,35.6096,562762.0
2019-07-18 10:00:00,43.79,43.94,43.75,43.88,352418.0,35.6177,35.7397,35.5852,35.6909,352418.0
2019-07-18 10:10:00,43.89,43.9,43.78,43.82,217497.0,35.6991,35.7072,35.6096,35.6421,217497.0
2019-07-18 10:20:00,43.82,44.07,43.81,44.07,314154.0,35.6421,35.8455,35.634,35.8455,314154.0
2019-07-18 10:30:00,44.07,44.08,43.99,44.05,215488.0,35.8455,35.8536,35.7804,35.8292,215488.0
2019-07-18 10:40:00,44.04,44.04,43.9,43.93,291075.0,35.8211,35.8211,35.7072,35.7316,291075.0
2019-07-18 10:50:00,43.94,43.96,43.87,43.87,279986.0,35.7397,35.756,35.6828,35.6828,279986.0
2019-07-18 11:00:00,43.87,43.9,43.84,43.85,142337.0,35.6828,35.7072,35.6584,35.6665,142337.0
2019-07-18 11:10:00,43.84,43.85,43.73,43.75,419302.0,35.6584,35.6665,35.5689,35.5852,419302.0
2019-07-18 11:20:00,43.75,43.83,43.7,43.75,216210.0,35.5852,35.6503,35.5445,35.5852,216210.0
2019-07-18 11:30:00,43.76,43.79,43.71,43.73,196656.0,35.5933,35.6177,35.5527,35.5689,196656.0
2019-07-18 11:40:00,43.72,43.73,43.67,43.7,140606.0,35.5608,35.5689,35.5201,35.5445,140606.0
2019-07-18 11:50:00,43.69,43.77,43.65,43.74,248067.0,35.5364,35.6015,35.5039,35.5771,248067.0
2019-07-18 12:00:00,43.73,43.83,43.72,43.82,160281.0,35.5689,35.6503,35.5608,35.6421,160281.0
2019-07-18 12:10:00,43.81,43.83,43.78,43.8,160027.0,35.634,35.6503,35.6096,35.6259,160027.0
2019-07-18 12:20:00,43.8,43.83,43.78,43.78,102410.0,35.6259,35.6503,35.6096,35.6096,102410.0
2019-07-18 12:30:00,43.79,43.84,43.78,43.82,126242.0,35.6177,35.6584,35.6096,35.6421,126242.0
2019-07-18 12:40:00,43.81,43.87,43.8,43.85,161627.0,35.634,35.6828,35.6259,35.6665,161627.0
2019-07-18 12:50:00,43.86,43.87,43.83,43.84,168382.0,35.6747,35.6828,35.6503,35.6584,168382.0
2019-07-18 13:00:00,43.84,43.93,43.84,43.87,215657.0,35.6584,35.7316,35.6584,35.6828,215657.0
2019-07-18 13:10:00,43.87,44.02,43.85,43.96,313614.0,35.6828,35.8048,35.6665,35.756,313614.0
2019-07-18 13:20:00,43.97,44.0,43.9,43.97,140903.0,35.7641,35.7885,35.7072,35.7641,140903.0
2019-07-18 13:30:00,43.96,44.03,43.93,44.0,301019.0,35.756,35.8129,35.7316,35.7885,301019.0
2019-07-18 13:40:00,44.0,44.05,43.97,43.98,198637.0,35.7885,35.8292,35.7641,35.7723,198637.0
2019-07-18 13:50:00,43.98,44.0,43.95,44.0,127936.0,35.7723,35.7885,35.7479,35.7885,127936.0
2019-07-18 14:00:00,44.0,44.06,43.98,44.02,225310.0,35.7885,35.8374,35.7723,35.8048,225310.0
2019-07-18 14:10:00,44.03,44.12,44.02,44.12,255023.0,35.8129,35.8862,35.8048,35.8862,255023.0
2019-07-18 14:20:00,44.12,44.2,44.1,44.17,477553.0,35.8862,35.9512,35.8699,35.9268,477553.0
2019-07-18 14:30:00,44.17,44.18,44.12,44.15,207101.0,35.9268,35.935,35.8862,35.9106,207101.0
2019-07-18 14:40:00,44.15,44.15,44.09,44.1,198896.0,35.9106,35.9106,35.8618,35.8699,198896.0
2019-07-18 14:50:00,44.1,44.15,44.07,44.1,263380.0,35.8699,35.9106,35.8455,35.8699,263380.0
2019-07-18 15:00:00,44.11,44.15,44.05,44.09,291229.0,35.878,35.9106,35.8292,35.8618,291229.0
2019-07-18 15:10:00,44.08,44.09,44.04,44.08,184529.0,35.8536,35.8618,35.8211,35.8536,184529.0
2019-07-18 15:20:00,44.07,44.08,44.01,44.05,179115.0,35.8455,35.8536,35.7967,35.8292,179115.0
2019-07-18 15:30:00,44.05,44.06,44.01,44.03,235178.0,35.8292,35.8374,35.7967,35.8129,235178.0
2019-07-18 15:40:00,44.03,44.04,43.98,43.98,292400.0,35.8129,35.8211,35.7723,35.7723,292400.0
2019-07-18 15:50:00,43.98,44.06,43.94,44.05,622123.0,35.7723,35.8374,35.7397,35.8292,622123.0
2019-07-19 09:30:00,44.11,44.19,43.91,43.94,552081.0,35.878,35.9431,35.7153,35.7397,552081.0
2019-07-19 09:40:00,43.96,44.0,43.74,43.81,308253.0,35.756,35.7885,35.5771,35.634,308253.0
2019-07-19 09:50:00,43.81,43.86,43.75,43.81,201497.0,35.634,35.6747,35.5852,35.634,201497.0
2019-07-19 10:00:00,43.81,43.85,43.75,43.79,267413.0,35.634,35.6665,35.5852,35.6177,267413.0
2019-07-19 10:10:00,43.79,43.81,43.7,43.77,247936.0,35.6177,35.634,35.5445,35.6015,247936.0
2019-07-19 10:20:00,43.76,43.87,43.73,43.77,301444.0,35.5933,35.6828,35.5689,35.6015,301444.0
2019-07-19 10:30:00,43.78,43.83,43.73,43.73,285836.0,35.6096,35.6503,35.5689,35.5689,285836.0
2019-07-19 10:40:00,43.73,43.74,43.59,43.64,425508.0,35.5689,35.5771,35.4551,35.4957,425508.0
2019-07-19 10:50:00,43.64,43.66,43.56,43.64,304028.0,35.4957,35.512,35.4307,35.4957,304028.0
2019-07-19 11:00:00,43.64,43.64,43.6,43.63,228466.0,35.4957,35.4957,35.4632,35.4876,228466.0
2019-07-19 11:10:00,43.63,43.68,43.59,43.62,164583.0,35.4876,35.5283,35.4551,35.4795,164583.0
2019-07-19 11:20:00,43.61,43.68,43.59,43.6,301462.0,35.4713,35.5283,35.4551,35.4632,301462.0
2019-07-19 11:30:00,43.61,43.64,43.57,43.58,196152.0,35.4713,35.4957,35.4388,35.4469,196152.0
2019-07-19 11:40:00,43.58,43.58,43.48,43.53,280553.0,35.4469,35.4469,35.3656,35.4063,280553.0
2019-07-19 11:50:00,43.52,43.58,43.48,43.58,193642.0,35.3981,35.4469,35.3656,35.4469,193642.0
2019-07-19 12:00:00,43.58,43.58,43.49,43.54,181094.0,35.4469,35.4469,35.3737,35.4144,181094.0
2019-07-19 12:10:00,43.54,43.61,43.53,43.61,131034.0,35.4144,35.4713,35.4063,35.4713,131034.0
2019-07-19 12:20:00,43.61,43.63,43.58,43.62,136405.0,35.4713,35.4876,35.4469,35.4795,136405.0
2019-07-19 12:30:00,43.62,43.62,43.57,43.61,136792.0,35.4795,35.4795,35.4388,35.4713,136792.0
2019-07-19 12:40:00,43.6,43.61,43.54,43.55,107894.0,35.4632,35.4713,35.4144,35.4225,107894.0
2019-07-19 12:50:00,43.55,43.62,43.55,43.57,134641.0,35.4225,35.4795,35.4225,35.4388,134641.0
2019-07-19 13:00:00,43.58,43.61,43.53,43.55,202521.0,35.4469,35.4713,35.4063,35.4225,202521.0
2019-07-19 13:10:00,43.55,43.58,43.52,43.53,125331.0,35.4225,35.4469,35.3981,35.4063,125331.0
2019-07-19 13:20:00,43.53,43.54,43.49,43.5,195645.0,35.4063,35.4144,35.3737,35.3819,195645.0
2019-07-19 13:30:00,43.5,43.53,43.48,43.49,199098.0,35.3819,35.4063,35.3656,35.3737,199098.0
2019-07-19 13:40:00,43.49,43.5,43.43,43.48,503420.0,35.3737,35.3819,35.3249,35.3656,503420.0
2019-07-19 13:50:00,43.48,43.49,43.43,43.48,194349.0,35.3656,35.3737,35.3249,35.3656,194349.0
2019-07-19 14:00:00,43.48,43.52,43.43,43.43,225606.0,35.3656,35.3981,35.3249,35.3249,225606.0
2019-07-19 14:10:00,43.43,43.48,43.4,43.42,202990.0,35.3249,35.3656,35.3005,35.3168,202990.0
2019-07-19 14:20:00,43.42,43.43,43.35,43.36,223990.0,35.3168,35.3249,35.2599,35.268,223990.0
2019-07-19 14:30:00,43.35,43.41,43.33,43.39,196544.0,35.2599,35.3087,35.2436,35.2924,196544.0
2019-07-19 14:40:00,43.39,43.44,43.37,43.44,143436.0,35.2924,35.3331,35.2761,35.3331,143436.0
2019-07-19 14:50:00,43.44,43.46,43.36,43.38,383513.0,35.3331,35.3493,35.268,35.2843,383513.0
2019-07-19 15:00:00,43.38,43.38,43.32,43.36,181185.0,35.2843,35.2843,35.2355,35.268,181185.0
2019-07-19 15:10:00,43.36,43.37,43.32,43.33,139838.0,35.268,35.2761,35.2355,35.2436,139838.0
2019-07-19 15:20:00,43.33,43.34,43.27,43.33,227353.0,35.2436,35.2517,35.1948,35.2436,227353.0
2019-07-19 15:30:00,43.33,43.37,43.31,43.34,315039.0,35.2436,35.2761,35.2273,35.2517,315039.0
2019-07-19 15:40:00,43.33,43.35,43.26,43.26,454884.0,35.2436,35.2599,35.1867,35.1867,454884.0
2019-07-19 15:50:00,43.26,43.36,43.26,43.33,1024271.0,35.1867,35.268,35.1867,35.2436,1024271.0
2019-07-22 09:30:00,43.4,43.47,43.32,43.45,471970.0,35.3005,35.3575,35.2355,35.3412,471970.0
2019-07-22 09:40:00,43.45,43.51,43.32,43.35,294621.0,35.3412,35.39,35.2355,35.2599,294621.0
2019-07-22 09:50:00,43.36,43.45,43.24,43.29,300234.0,35.268,35.3412,35.1704,35.2111,300234.0
2019-07-22 10:00:00,43.3,43.31,43.08,43.12,484955.0,35.2192,35.2273,35.0402,35.0728,484955.0
2019-07-22 10:10:00,43.12,43.17,43.02,43.03,517325.0,35.0728,35.1134,34.9914,34.9996,517325.0
2019-07-22 10:20:00,43.03,43.15,43.01,43.15,262401.0,34.9996,35.0972,34.9833,35.0972,262401.0
2019-07-22 10:30:00,43.15,43.19,43.06,43.15,296858.0,35.0972,35.1297,35.024,35.0972,296858.0
2019-07-22 10:40:00,43.15,43.17,42.91,42.92,457375.0,35.0972,35.1134,34.902,34.9101,457375.0
2019-07-22 10:50:00,42.93,43.08,42.86,43.07,398654.0,34.9182,35.0402,34.8613,35.0321,398654.0
2019-07-22 11:00:00,43.06,43.11,42.9,42.94,316154.0,35.024,35.0646,34.8938,34.9264,316154.0
2019-07-22 11:10:00,42.93,42.94,42.88,42.92,141480.0,34.9182,34.9264,34.8776,34.9101,141480.0
2019-07-22 11:20:00,42.92,43.0,42.91,43.0,147150.0,34.9101,34.9752,34.902,34.9752,147150.0
2019-07-22 11:30:00,43.0,43.01,42.95,43.0,294888.0,34.9752,34.9833,34.9345,34.9752,294888.0
2019-07-22 11:40:00,43.0,43.01,42.96,42.97,243190.0,34.9752,34.9833,34.9426,34.9508,243190.0
2019-07-22 11:50:00,42.97,43.0,42.94,42.95,271966.0,34.9508,34.9752,34.9264,34.9345,271966.0
2019-07-22 12:00:00,42.95,42.96,42.87,42.89,234072.0,34.9345,34.9426,34.8694,34.8857,234072.0
2019-07-22 12:10:00,42.89,42.96,42.88,42.94,218322.0,34.8857,34.9426,34.8776,34.9264,218322.0
2019-07-22 12:20:00,42.94,42.96,42.91,42.96,135159.0,34.9264,34.9426,34.902,34.9426,135159.0
2019-07-22 12:30:00,42.96,42.96,42.89,42.9,134905.0,34.9426,34.9426,34.8857,34.8938,134905.0
2019-07-22 12:40:00,42.9,42.91,42.84,42.88,161764.0,34.8938,34.902,34.845,34.8776,161764.0
2019-07-22 12:50:00,42.88,42.91,42.84,42.89,179490.0,34.8776,34.902,34.845,34.8857,179490.0
2019-07-22 13:00:00,42.89,42.9,42.83,42.84,157368.0,34.8857,34.8938,34.8369,34.845,157368.0
2019-07-22 13:10:00,42.84,42.9,42.84,42.88,140859.0,34.845,34.8938,34.845,34.8776,140859.0
2019-07-22 13:20:00,42.88,42.89,42.82,42.85,114756.0,34.8776,34.8857,34.8288,34.8532,114756.0
2019-07-22 13:30:00,42.84,42.9,42.84,42.89,98002.0,34.845,34.8938,34.845,34.8857,98002.0
2019-07-22 13:40:00,42.88,42.96,42.88,42.95,143572.0,34.8776,34.9426,34.8776,34.9345,143572.0
2019-07-22 13:50:00,42.95,42.97,42.9,42.91,148159.0,34.9345,34.9508,34.8938,34.902,148159.0
2019-07-22 14:00:00,42.9,42.92,42.88,42.89,140779.0,34.8938,34.9101,34.8776,34.8857,140779.0
2019-07-22 14:10:00,42.89,42.91,42.85,42.86,181972.0,34.8857,34.902,34.8532,34.8613,181972.0
2019-07-22 14:20:00,42.86,42.88,42.83,42.85,175029.0,34.8613,34.8776,34.8369,34.8532,175029.0
2019-07-22 14:30:00,42.86,42.88,42.77,42.77,218830.0,34.8613,34.8776,34.7881,34.7881,218830.0
2019-07-22 14:40:00,42.77,42.8,42.72,42.78,264455.0,34.7881,34.8125,34.7474,34.7962,264455.0
2019-07-22 14:50:00,42.77,42.85,42.77,42.82,308639.0,34.7881,34.8532,34.7881,34.8288,308639.0
2019-07-22 15:00:00,42.82,42.89,42.8,42.84,303825.0,34.8288,34.8857,34.8125,34.845,303825.0
2019-07-22 15:10:00,42.83,42.87,42.81,42.82,200106.0,34.8369,34.8694,34.8206,34.8288,200106.0
2019-07-22 15:20:00,42.83,42.84,42.77,42.77,200338.0,34.8369,34.845,34.7881,34.7881,200338.0
2019-07-22 15:30:00,42.78,42.81,42.77,42.77,240515.0,34.7962,34.8206,34.7881,34.7881,240515.0
2019-07-22 15:40:00,42.77,42.81,42.76,42.78,325474.0,34.7881,34.8206,34.78,34.7962,325474.0
2019-07-22 15:50:00,42.77,42.8,42.72,42.76,916515.0,34.7881,34.8125,34.7474,34.78,916515.0
2019-07-23 09:30:00,42.81,42.88,42.63,42.68,600173.0,34.8206,34.8776,34.6742,34.7149,600173.0
2019-07-23 09:40:00,42.68,42.68,42.48,42.64,629285.0,34.7149,34.7149,34.5522,34.6824,629285.0
2019-07-23 09:50:00,42.64,42.81,42.56,42.81,346604.0,34.6824,34.8206,34.6173,34.8206,346604.0
2019-07-23 10:00:00,42.8,42.86,42.67,42.68,357417.0,34.8125,34.8613,34.7068,34.7149,357417.0
2019-07-23 10:10:00,42.69,42.71,42.56,42.63,320312.0,34.723,34.7393,34.6173,34.6742,320312.0
2019-07-23 10:20:00,42.63,42.67,42.57,42.6,210887.0,34.6742,34.7068,34.6254,34.6498,210887.0
2019-07-23 10:30:00,42.61,42.67,42.56,42.63,327198.0,34.658,34.7068,34.6173,34.6742,327198.0
2019-07-23 10:40:00,42.62,42.65,42.58,42.62,191741.0,34.6661,34.6905,34.6336,34.6661,191741.0
2019-07-23 10:50:00,42.62,42.84,42.6,42.8,305235.0,34.6661,34.845,34.6498,34.8125,305235.0
2019-07-23 11:00:00,42.8,42.8,42.65,42.73,249559.0,34.8125,34.8125,34.6905,34.7556,249559.0
2019-07-23 11:10:00,42.73,42.74,42.67,42.68,155812.0,34.7556,34.7637,34.7068,34.7149,155812.0
2019-07-23 11:20:00,42.68,42.7,42.62,42.62,334896.0,34.7149,34.7312,34.6661,34.6661,334896.0
2019-07-23 11:30:00,42.63,42.63,42.54,42.54,381706.0,34.6742,34.6742,34.601,34.601,381706.0
2019-07-23 11:40:00,42.54,42.79,42.53,42.73,297746.0,34.601,34.8044,34.5929,34.7556,297746.0
2019-07-23 11:50:00,42.72,42.77,42.67,42.68,272649.0,34.7474,34.7881,34.7068,34.7149,272649.0
2019-07-23 12:00:00,42.69,42.7,42.61,42.63,161680.0,34.723,34.7312,34.658,34.6742,161680.0
2019-07-23 12:10:00,42.63,42.76,42.62,42.74,128277.0,34.6742,34.78,34.6661,34.7637,128277.0
2019-07-23 12:20:00,42.73,42.78,42.71,42.73,127966.0,34.7556,34.7962,34.7393,34.7556,127966.0
2019-07-23 12:30:00,42.73,42.76,42.68,42.69,114192.0,34.7556,34.78,34.7149,34.723,114192.0
2019-07-23 12:40:00,42.7,42.7,42.66,42.69,86352.0,34.7312,34.7312,34.6986,34.723,86352.0
2019-07-23 12:50:00,42.69,42.74,42.66,42.73,251768.0,34.723,34.7637,34.6986,34.7556,251768.0
2019-07-23 13:00:00,42.73,42.75,42.67,42.69,170209.0,34.7556,34.7718,34.7068,34.723,170209.0
2019-07-23 13:10:00,42.69,42.82,42.65,42.82,507470.0,34.723,34.8288,34.6905,34.8288,507470.0
2019-07-23 13:20:00,42.83,42.88,42.8,42.86,518805.0,34.8369,34.8776,34.8125,34.8613,518805.0
2019-07-23 13:30:00,42.86,42.89,42.82,42.84,233602.0,34.8613,34.8857,34.8288,34.845,233602.0
2019-07-23 13:40:00,42.84,42.9,42.83,42.89,410241.0,34.845,34.8938,34.8369,34.8857,410241.0
2019-07-23 13:50:00,42.88,42.92,42.87,42.89,359939.0,34.8776,34.9101,34.8694,34.8857,359939.0
2019-07-23 14:00:00,42.89,42.9,42.78,42.81,293747.0,34.8857,34.8938,34.7962,34.8206,293747.0
2019-07-23 14:10:00,42.81,42.85,42.81,42.82,180219.0,34.8206,34.8532,34.8206,34.8288,180219.0
2019-07-23 14:20:00,42.82,42.82,42.8,42.8,138162.0,34.8288,34.8288,34.8125,34.8125,138162.0
2019-07-23 14:30:00,42.8,42.82,42.78,42.8,124954.0,34.8125,34.8288,34.7962,34.8125,124954.0
2019-07-23 14:40:00,42.8,42.86,42.79,42.84,351640.0,34.8125,34.8613,34.8044,34.845,351640.0
2019-07-23 14:50:00,42.84,42.86,42.72,42.73,500733.0,34.845,34.8613,34.7474,34.7556,500733.0
2019-07-23 15:00:00,42.73,42.74,42.66,42.67,413810.0,34.7556,34.7637,34.6986,34.7068,413810.0
2019-07-23 15:10:00,42.67,42.75,42.6,42.75,580361.0,34.7068,34.7718,34.6498,34.7718,580361.0
2019-07-23 15:20:00,42.75,42.95,42.73,42.91,1381678.0,34.7718,34.9345,34.7556,34.902,1381678.0
2019-07-23 15:30:00,42.91,42.94,42.84,42.91,709226.0,34.902,34.9264,34.845,34.902,709226.0
2019-07-23 15:40:00,42.93,43.07,42.92,43.07,624794.0,34.9182,35.0321,34.9101,35.0321,624794.0
2019-07-23 15:50:00,43.07,43.07,42.96,43.05,975432.0,35.0321,35.0321,34.9426,35.0158,975432.0
2019-07-24 09:30:00,42.96,43.03,42.78,42.98,558844.0,34.9426,34.9996,34.7962,34.9589,558844.0
2019-07-24 09:40:00,42.98,43.31,42.85,43.14,1012835.0,34.9589,35.2273,34.8532,35.089,1012835.0
2019-07-24 09:50:00,43.15,43.24,42.9,42.93,555869.0,35.0972,35.1704,34.8938,34.9182,555869.0
2019-07-24 10:00:00,42.93,43.03,42.84,43.01,342780.0,34.9182,34.9996,34.845,34.9833,342780.0
2019-07-24 10:10:00,43.01,43.07,42.89,43.02,325383.0,34.9833,35.0321,34.8857,34.9914,325383.0
2019-07-24 10:20:00,43.02,43.22,43.0,43.17,403764.0,34.9914,35.1541,34.9752,35.1134,403764.0
2019-07-24 10:30:00,43.18,43.21,43.09,43.14,412371.0,35.1216,35.146,35.0484,35.089,412371.0
2019-07-24 10:40:00,43.14,43.14,42.92,42.93,285157.0,35.089,35.089,34.9101,34.9182,285157.0
2019-07-24 10:50:00,42.93,42.95,42.87,42.9,337465.0,34.9182,34.9345,34.8694,34.8938,337465.0
2019-07-24 11:00:00,42.89,43.04,42.86,43.01,325937.0,34.8857,35.0077,34.8613,34.9833,325937.0
2019-07-24 11:10:00,43.02,43.05,42.9,42.93,219722.0,34.9914,35.0158,34.8938,34.9182,219722.0
2019-07-24 11:20:00,42.92,42.92,42.68,42.71,310458.0,34.9101,34.9101,34.7149,34.7393,310458.0
2019-07-24 11:30:00,42.72,42.85,42.71,42.82,192949.0,34.7474,34.8532,34.7393,34.8288,192949.0
2019-07-24 11:40:00,42.82,42.9,42.72,42.84,207354.0,34.8288,34.8938,34.7474,34.845,207354.0
2019-07-24 11:50:00,42.83,42.85,42.79,42.84,161077.0,34.8369,34.8532,34.8044,34.845,161077.0
2019-07-24 12:00:00,42.84,42.86,42.78,42.83,207599.0,34.845,34.8613,34.7962,34.8369,207599.0
2019-07-24 12:10:00,42.83,42.9,42.82,42.89,197959.0,34.8369,34.8938,34.8288,34.8857,197959.0
2019-07-24 12:20:00,42.89,42.91,42.84,42.87,133316.0,34.8857,34.902,34.845,34.8694,133316.0
2019-07-24 12:30:00,42.88,42.94,42.87,42.91,89673.0,34.8776,34.9264,34.8694,34.902,89673.0
2019-07-24 12:40:00,42.91,42.94,42.86,42.93,161535.0,34.902,34.9264,34.8613,34.9182,161535.0
2019-07-24 12:50:00,42.93,42.99,42.89,42.98,123367.0,34.9182,34.967,34.8857,34.9589,123367.0
2019-07-24 13:00:00,42.98,42.99,42.91,42.93,123910.0,34.9589,34.967,34.902,34.9182,123910.0
2019-07-24 13:10:00,42.93,42.97,42.9,42.94,118317.0,34.9182,34.9508,34.8938,34.9264,118317.0
2019-07-24 13:20:00,42.94,43.08,42.94,43.05,324233.0,34.9264,35.0402,34.9264,35.0158,324233.0
2019-07-24 13:30:00,43.05,43.06,42.99,43.01,159187.0,35.0158,35.024,34.967,34.9833,159187.0
2019-07-24 13:40:00,43.01,43.06,42.97,43.06,187300.0,34.9833,35.024,34.9508,35.024,187300.0
2019-07-24 13:50:00,43.06,43.07,42.95,42.98,199823.0,35.024,35.0321,34.9345,34.9589,199823.0
2019-07-24 14:00:00,42.97,43.01,42.95,42.98,155649.0,34.9508,34.9833,34.9345,34.9589,155649.0
2019-07-24 14:10:00,42.98,43.13,42.97,43.13,195924.0,34.9589,35.0809,34.9508,35.0809,195924.0
2019-07-24 14:20:00,43.13,43.13,43.02,43.05,154048.0,35.0809,35.0809,34.9914,35.0158,154048.0
2019-07-24 14:30:00,43.05,43.13,43.05,43.09,153591.0,35.0158,35.0809,35.0158,35.0484,153591.0
2019-07-24 14:40:00,43.09,43.15,43.08,43.14,162707.0,35.0484,35.0972,35.0402,35.089,162707.0
2019-07-24 14:50:00,43.14,43.15,43.09,43.1,150215.0,35.089,35.0972,35.0484,35.0565,150215.0
2019-07-24 15:00:00,43.11,43.13,43.07,43.11,172814.0,35.0646,35.0809,35.0321,35.0646,172814.0
2019-07-24 15:10:00,43.12,43.16,43.09,43.13,261433.0,35.0728,35.1053,35.0484,35.0809,261433.0
2019-07-24 15:20:00,43.13,43.15,43.09,43.13,178295.0,35.0809,35.0972,35.0484,35.0809,178295.0
2019-07-24 15:30:00,43.13,43.21,43.11,43.21,341457.0,35.0809,35.146,35.0646,35.146,341457.0
2019-07-24 15:40:00,43.2,43.25,43.15,43.18,587384.0,35.1378,35.1785,35.0972,35.1216,587384.0
2019-07-24 15:50:00,43.18,43.31,43.17,43.23,1034648.0,35.1216,35.2273,35.1134,35.1622,1034648.0
2019-07-25 09:30:00,42.84,43.6,42.82,43.57,1662887.0,34.845,35.4632,34.8288,35.4388,1662887.0
2019-07-25 09:40:00,43.55,44.25,43.55,44.19,1722917.0,35.4225,35.9919,35.4225,35.9431,1722917.0
2019-07-25 09:50:00,44.2,44.76,44.19,44.51,1963550.0,35.9512,36.4067,35.9431,36.2034,1963550.0
2019-07-25 10:00:00,44.52,44.88,44.4,44.82,1170285.0,36.2115,36.5043,36.1139,36.4555,1170285.0
2019-07-25 10:10:00,44.81,44.98,44.73,44.92,968240.0,36.4474,36.5857,36.3823,36.5369,968240.0
2019-07-25 10:20:00,44.91,45.27,44.9,45.15,1372438.0,36.5287,36.8215,36.5206,36.7239,1372438.0
2019-07-25 10:30:00,45.14,45.25,44.98,45.05,877224.0,36.7158,36.8053,36.5857,36.6426,877224.0
2019-07-25 10:40:00,45.04,45.12,44.99,45.08,1241213.0,36.6345,36.6995,36.5938,36.667,1241213.0
2019-07-25 10:50:00,45.08,45.44,45.06,45.4,1155056.0,36.667,36.9598,36.6507,36.9273,1155056.0
2019-07-25 11:00:00,45.41,45.58,45.39,45.55,717026.0,36.9354,37.0737,36.9191,37.0493,717026.0
2019-07-25 11:10:00,45.55,45.64,45.43,45.47,870783.0,37.0493,37.1225,36.9517,36.9842,870783.0
2019-07-25 11:20:00,45.47,45.63,45.46,45.48,749542.0,36.9842,37.1144,36.9761,36.9923,749542.0
2019-07-25 11:30:00,45.48,45.53,45.41,45.45,784335.0,36.9923,37.033,36.9354,36.9679,784335.0
2019-07-25 11:40:00,45.45,45.55,45.44,45.51,778282.0,36.9679,37.0493,36.9598,37.0167,778282.0
2019-07-25 11:50:00,45.51,45.51,45.39,45.41,814467.0,37.0167,37.0167,36.9191,36.9354,814467.0
2019-07-25 12:00:00,45.41,45.49,45.36,45.41,593220.0,36.9354,37.0005,36.8947,36.9354,593220.0
2019-07-25 12:10:00,45.41,45.42,45.19,45.4,812641.0,36.9354,36.9435,36.7565,36.9273,812641.0
2019-07-25 12:20:00,45.4,45.4,45.27,45.29,556824.0,36.9273,36.9273,36.8215,36.8378,556824.0
2019-07-25 12:30:00,45.28,45.33,45.22,45.3,483589.0,36.8297,36.8703,36.7809,36.8459,483589.0
2019-07-25 12:40:00,45.3,45.37,45.22,45.3,375934.0,36.8459,36.9029,36.7809,36.8459,375934.0
2019-07-25 12:50:00,45.3,45.32,45.25,45.27,353359.0,36.8459,36.8622,36.8053,36.8215,353359.0
2019-07-25 13:00:00,45.26,45.32,45.16,45.3,390553.0,36.8134,36.8622,36.7321,36.8459,390553.0
2019-07-25 13:10:00,45.31,45.35,45.2,45.26,457846.0,36.8541,36.8866,36.7646,36.8134,457846.0
2019-07-25 13:20:00,45.26,45.35,45.16,45.35,488161.0,36.8134,36.8866,36.7321,36.8866,488161.0
2019-07-25 13:30:00,45.35,45.39,45.29,45.37,274713.0,36.8866,36.9191,36.8378,36.9029,274713.0
2019-07-25 13:40:00,45.37,45.41,45.34,45.38,235763.0,36.9029,36.9354,36.8785,36.911,235763.0
2019-07-25 13:50:00,45.39,45.39,45.31,45.34,159976.0,36.9191,36.9191,36.8541,36.8785,159976.0
2019-07-25 14:00:00,45.34,45.4,45.31,45.34,241559.0,36.8785,36.9273,36.8541,36.8785,241559.0
2019-07-25 14:10:00,45.34,45.43,45.33,45.42,296839.0,36.8785,36.9517,36.8703,36.9435,296839.0
2019-07-25 14:20:00,45.42,45.48,45.39,45.44,221652.0,36.9435,36.9923,36.9191,36.9598,221652.0
2019-07-25 14:30:00,45.44,45.48,45.37,45.4,458655.0,36.9598,36.9923,36.9029,36.9273,458655.0
2019-07-25 14:40:00,45.39,45.44,45.38,45.41,603665.0,36.9191,36.9598,36.911,36.9354,603665.0
2019-07-25 14:50:00,45.41,45.43,45.32,45.39,447686.0,36.9354,36.9517,36.8622,36.9191,447686.0
2019-07-25 15:00:00,45.39,45.44,45.36,45.36,433948.0,36.9191,36.9598,36.8947,36.8947,433948.0
2019-07-25 15:10:00,45.36,45.44,45.35,45.44,282209.0,36.8947,36.9598,36.8866,36.9598,282209.0
2019-07-25 15:20:00,45.44,45.45,45.36,45.41,425332.0,36.9598,36.9679,36.8947,36.9354,425332.0
2019-07-25 15:30:00,45.41,45.48,45.39,45.41,636747.0,36.9354,36.9923,36.9191,36.9354,636747.0
2019-07-25 15:40:00,45.41,45.54,45.38,45.53,925801.0,36.9354,37.0411,36.911,37.033,925801.0
2019-07-25 15:50:00,45.53,45.54,45.35,45.43,2010759.0,37.033,37.0411,36.8866,36.9517,2010759.0
2019-07-26 09:30:00,45.98,46.11,45.58,45.8,1340667.0,37.399,37.5048,37.0737,37.2526,1340667.0
2019-07-26 09:40:00,45.8,45.9,45.57,45.71,520005.0,37.2526,37.334,37.0655,37.1794,520005.0
2019-07-26 09:50:00,45.72,45.78,45.38,45.4,692664.0,37.1876,37.2364,36.911,36.9273,692664.0
2019-07-26 10:00:00,45.4,45.7,45.37,45.67,532492.0,36.9273,37.1713,36.9029,37.1469,532492.0
2019-07-26 10:10:00,45.68,45.75,45.04,45.07,728602.0,37.155,37.212,36.6345,36.6589,728602.0
2019-07-26 10:20:00,45.08,45.27,45.03,45.26,576304.0,36.667,36.8215,36.6263,36.8134,576304.0
2019-07-26 10:30:00,45.25,45.37,45.06,45.25,611339.0,36.8053,36.9029,36.6507,36.8053,611339.0
2019-07-26 10:40:00,45.25,45.33,45.11,45.11,367563.0,36.8053,36.8703,36.6914,36.6914,367563.0
2019-07-26 10:50:00,45.11,45.12,44.65,44.75,1025494.0,36.6914,36.6995,36.3172,36.3986,1025494.0
2019-07-26 11:00:00,44.75,44.87,44.5,44.64,667027.0,36.3986,36.4962,36.1952,36.3091,667027.0
2019-07-26 11:10:00,44.65,44.68,44.38,44.39,750439.0,36.3172,36.3416,36.0976,36.1058,750439.0
2019-07-26 11:20:00,44.39,44.46,44.27,44.28,590931.0,36.1058,36.1627,36.0082,36.0163,590931.0
2019-07-26 11:30:00,44.29,44.54,44.26,44.5,349810.0,36.0244,36.2278,36.0,36.1952,349810.0
2019-07-26 11:40:00,44.5,44.54,44.4,44.47,199098.0,36.1952,36.2278,36.1139,36.1708,199098.0
2019-07-26 11:50:00,44.47,44.54,44.42,44.45,464596.0,36.1708,36.2278,36.1302,36.1546,464596.0
2019-07-26 12:00:00,44.45,45.0,44.44,44.9,703088.0,36.1546,36.6019,36.1464,36.5206,703088.0
2019-07-26 12:10:00,44.89,44.92,44.8,44.8,365722.0,36.5125,36.5369,36.4392,36.4392,365722.0
2019-07-26 12:20:00,44.8,44.91,44.75,44.75,213487.0,36.4392,36.5287,36.3986,36.3986,213487.0
2019-07-26 12:30:00,44.75,44.86,44.75,44.81,192619.0,36.3986,36.4881,36.3986,36.4474,192619.0
2019-07-26 12:40:00,44.82,45.04,44.8,44.97,217840.0,36.4555,36.6345,36.4392,36.5775,217840.0
2019-07-26 12:50:00,44.97,45.03,44.92,44.96,171822.0,36.5775,36.6263,36.5369,36.5694,171822.0
2019-07-26 13:00:00,44.97,45.05,44.91,45.03,180799.0,36.5775,36.6426,36.5287,36.6263,180799.0
2019-07-26 13:10:00,45.03,45.15,45.01,45.13,255695.0,36.6263,36.7239,36.6101,36.7077,255695.0
2019-07-26 13:20:00,45.13,45.22,45.1,45.11,238840.0,36.7077,36.7809,36.6833,36.6914,238840.0
2019-07-26 13:30:00,45.11,45.11,44.98,45.05,174780.0,36.6914,36.6914,36.5857,36.6426,174780.0
2019-07-26 13:40:00,45.05,45.07,44.98,45.01,255768.0,36.6426,36.6589,36.5857,36.6101,255768.0
2019-07-26 13:50:00,45.01,45.09,44.96,45.09,165032.0,36.6101,36.6751,36.5694,36.6751,165032.0
2019-07-26 14:00:00,45.08,45.23,45.08,45.19,205820.0,36.667,36.789,36.667,36.7565,205820.0
2019-07-26 14:10:00,45.19,45.3,45.18,45.28,196627.0,36.7565,36.8459,36.7483,36.8297,196627.0
2019-07-26 14:20:00,45.28,45.37,45.26,45.34,243679.0,36.8297,36.9029,36.8134,36.8785,243679.0
2019-07-26 14:30:00,45.34,45.4,45.34,45.38,228138.0,36.8785,36.9273,36.8785,36.911,228138.0
2019-07-26 14:40:00,45.38,45.5,45.37,45.48,395116.0,36.911,37.0086,36.9029,36.9923,395116.0
2019-07-26 14:50:00,45.48,45.52,45.43,45.49,322230.0,36.9923,37.0249,36.9517,37.0005,322230.0
2019-07-26 15:00:00,45.49,45.51,45.46,45.5,329526.0,37.0005,37.0167,36.9761,37.0086,329526.0
2019-07-26 15:10:00,45.5,45.5,45.27,45.31,291422.0,37.0086,37.0086,36.8215,36.8541,291422.0
2019-07-26 15:20:00,45.32,45.35,45.22,45.28,470343.0,36.8622,36.8866,36.7809,36.8297,470343.0
2019-07-26 15:30:00,45.28,45.36,45.18,45.19,438109.0,36.8297,36.8947,36.7483,36.7565,438109.0
2019-07-26 15:40:00,45.19,45.33,45.18,45.33,485523.0,36.7565,36.8703,36.7483,36.8703,485523.0
2019-07-26 15:50:00,45.33,45.4,45.3,45.36,1234559.0,36.8703,36.9273,36.8459,36.8947,1234559.0
2019-07-29 09:30:00,45.0,45.26,44.91,45.14,440088.0,36.6019,36.8134,36.5287,36.7158,440088.0
2019-07-29 09:40:00,45.15,45.39,45.15,45.33,327652.0,36.7239,36.9191,36.7239,36.8703,327652.0
2019-07-29 09:50:00,45.32,45.5,45.29,45.34,354631.0,36.8622,37.0086,36.8378,36.8785,354631.0
2019-07-29 10:00:00,45.34,45.34,45.11,45.22,350285.0,36.8785,36.8785,36.6914,36.7809,350285.0
2019-07-29 10:10:00,45.22,45.43,45.2,45.38,463671.0,36.7809,36.9517,36.7646,36.911,463671.0
2019-07-29 10:20:00,45.38,45.39,45.21,45.23,209138.0,36.911,36.9191,36.7727,36.789,209138.0
2019-07-29 10:30:00,45.22,45.29,45.12,45.16,154046.0,36.7809,36.8378,36.6995,36.7321,154046.0
2019-07-29 10:40:00,45.16,45.5,45.15,45.47,302370.0,36.7321,37.0086,36.7239,36.9842,302370.0
2019-07-29 10:50:00,45.47,45.51,45.43,45.49,273276.0,36.9842,37.0167,36.9517,37.0005,273276.0
2019-07-29 11:00:00,45.48,45.48,45.37,45.43,159995.0,36.9923,36.9923,36.9029,36.9517,159995.0
2019-07-29 11:10:00,45.43,45.5,45.4,45.41,154069.0,36.9517,37.0086,36.9273,36.9354,154069.0
2019-07-29 11:20:00,45.41,45.46,45.32,45.44,194619.0,36.9354,36.9761,36.8622,36.9598,194619.0
2019-07-29 11:30:00,45.43,45.47,45.38,45.44,187676.0,36.9517,36.9842,36.911,36.9598,187676.0
2019-07-29 11:40:00,45.45,45.5,45.44,45.5,344361.0,36.9679,37.0086,36.9598,37.0086,344361.0
2019-07-29 11:50:00,45.5,45.51,45.47,45.5,272480.0,37.0086,37.0167,36.9842,37.0086,272480.0
2019-07-29 12:00:00,45.49,45.5,45.4,45.44,273409.0,37.0005,37.0086,36.9273,36.9598,273409.0
2019-07-29 12:10:00,45.45,45.49,45.43,45.48,243583.0,36.9679,37.0005,36.9517,36.9923,243583.0
2019-07-29 12:20:00,45.48,45.5,45.43,45.48,269708.0,36.9923,37.0086,36.9517,36.9923,269708.0
2019-07-29 12:30:00,45.48,45.5,45.44,45.45,247239.0,36.9923,37.0086,36.9598,36.9679,247239.0
2019-07-29 12:40:00,45.45,45.45,45.31,45.35,185364.0,36.9679,36.9679,36.8541,36.8866,185364.0
2019-07-29 12:50:00,45.35,45.48,45.35,45.43,197293.0,36.8866,36.9923,36.8866,36.9517,197293.0
2019-07-29 13:00:00,45.42,45.42,45.32,45.37,234660.0,36.9435,36.9435,36.8622,36.9029,234660.0
2019-07-29 13:10:00,45.37,45.43,45.31,45.32,179063.0,36.9029,36.9517,36.8541,36.8622,179063.0
2019-07-29 13:20:00,45.33,45.33,45.24,45.33,263113.0,36.8703,36.8703,36.7971,36.8703,263113.0
2019-07-29 13:30:00,45.32,45.33,45.28,45.33,130252.0,36.8622,36.8703,36.8297,36.8703,130252.0
2019-07-29 13:40:00,45.33,45.4,45.32,45.37,162768.0,36.8703,36.9273,36.8622,36.9029,162768.0
2019-07-29 13:50:00,45.38,45.43,45.36,45.39,150267.0,36.911,36.9517,36.8947,36.9191,150267.0
2019-07-29 14:00:00,45.4,45.4,45.36,45.38,166607.0,36.9273,36.9273,36.8947,36.911,166607.0
2019-07-29 14:10:00,45.38,45.42,45.37,45.42,194329.0,36.911,36.9435,36.9029,36.9435,194329.0
2019-07-29 14:20:00,45.42,45.45,45.38,45.45,111499.0,36.9435,36.9679,36.911,36.9679,111499.0
2019-07-29 14:30:00,45.45,45.49,45.42,45.44,118342.0,36.9679,37.0005,36.9435,36.9598,118342.0
2019-07-29 14:40:00,45.44,45.49,45.42,45.47,123998.0,36.9598,37.0005,36.9435,36.9842,123998.0
2019-07-29 14:50:00,45.48,45.51,45.45,45.45,180188.0,36.9923,37.0167,36.9679,36.9679,180188.0
2019-07-29 15:00:00,45.46,45.48,45.4,45.43,125019.0,36.9761,36.9923,36.9273,36.9517,125019.0
2019-07-29 15:10:00,45.44,45.45,45.37,45.45,140549.0,36.9598,36.9679,36.9029,36.9679,140549.0
2019-07-29 15:20:00,45.45,45.49,45.39,45.4,155034.0,36.9679,37.0005,36.9191,36.9273,155034.0
2019-07-29 15:30:00,45.39,45.42,45.37,45.4,192204.0,36.9191,36.9435,36.9029,36.9273,192204.0
2019-07-29 15:40:00,45.4,45.45,45.39,45.41,226774.0,36.9273,36.9679,36.9191,36.9354,226774.0
2019-07-29 15:50:00,45.41,45.44,45.36,45.4,568806.0,36.9354,36.9598,36.8947,36.9273,568806.0
2019-07-30 09:30:00,45.05,45.22,44.71,45.18,905812.0,36.6426,36.7809,36.366,36.7483,905812.0
2019-07-30 09:40:00,45.18,45.33,44.94,44.95,271496.0,36.7483,36.8703,36.5531,36.5613,271496.0
2019-07-30 09:50:00,44.96,45.09,44.94,44.99,200814.0,36.5694,36.6751,36.5531,36.5938,200814.0
2019-07-30 10:00:00,45.0,45.09,44.94,45.06,477405.0,36.6019,36.6751,36.5531,36.6507,477405.0
2019-07-30 10:10:00,45.06,45.19,45.05,45.18,236399.0,36.6507,36.7565,36.6426,36.7483,236399.0
2019-07-30 10:20:00,45.19,45.24,44.98,44.98,273409.0,36.7565,36.7971,36.5857,36.5857,273409.0
2019-07-30 10:30:00,44.98,45.07,44.95,44.96,193564.0,36.5857,36.6589,36.5613,36.5694,193564.0
2019-07-30 10:40:00,44.96,44.98,44.89,44.89,268930.0,36.5694,36.5857,36.5125,36.5125,268930.0
2019-07-30 10:50:00,44.9,44.97,44.88,44.92,243634.0,36.5206,36.5775,36.5043,36.5369,243634.0
2019-07-30 11:00:00,44.92,45.06,44.91,44.97,257566.0,36.5369,36.6507,36.5287,36.5775,257566.0
2019-07-30 11:10:00,44.96,44.97,44.84,44.84,249830.0,36.5694,36.5775,36.4718,36.4718,249830.0
2019-07-30 11:20:00,44.84,44.94,44.8,44.89,284731.0,36.4718,36.5531,36.4392,36.5125,284731.0
2019-07-30 11:30:00,44.89,45.0,44.87,44.94,223646.0,36.5125,36.6019,36.4962,36.5531,223646.0
2019-07-30 11:40:00,44.94,45.0,44.91,45.0,142538.0,36.5531,36.6019,36.5287,36.6019,142538.0
2019-07-30 11:50:00,44.99,45.0,44.92,44.94,210070.0,36.5938,36.6019,36.5369,36.5531,210070.0
2019-07-30 12:00:00,44.94,45.03,44.92,45.03,199987.0,36.5531,36.6263,36.5369,36.6263,199987.0
2019-07-30 12:10:00,45.02,45.14,45.02,45.1,163159.0,36.6182,36.7158,36.6182,36.6833,163159.0
2019-07-30 12:20:00,45.09,45.11,45.01,45.01,152915.0,36.6751,36.6914,36.6101,36.6101,152915.0
2019-07-30 12:30:00,45.01,45.06,44.96,45.0,134952.0,36.6101,36.6507,36.5694,36.6019,134952.0
2019-07-30 12:40:00,45.0,45.07,44.98,45.01,175944.0,36.6019,36.6589,36.5857,36.6101,175944.0
2019-07-30 12:50:00,45.02,45.02,44.93,44.95,188381.0,36.6182,36.6182,36.545,36.5613,188381.0
2019-07-30 13:00:00,44.96,44.96,44.85,44.91,288115.0,36.5694,36.5694,36.4799,36.5287,288115.0
2019-07-30 13:10:00,44.9,44.92,44.76,44.8,258047.0,36.5206,36.5369,36.4067,36.4392,258047.0
2019-07-30 13:20:00,44.8,44.8,44.73,44.73,159642.0,36.4392,36.4392,36.3823,36.3823,159642.0
2019-07-30 13:30:00,44.74,44.81,44.67,44.69,277272.0,36.3904,36.4474,36.3335,36.3498,277272.0
2019-07-30 13:40:00,44.68,44.75,44.66,44.69,229853.0,36.3416,36.3986,36.3254,36.3498,229853.0
2019-07-30 13:50:00,44.7,44.75,44.68,44.69,149625.0,36.3579,36.3986,36.3416,36.3498,149625.0
2019-07-30 14:00:00,44.7,44.7,44.58,44.58,404341.0,36.3579,36.3579,36.2603,36.2603,404341.0
2019-07-30 14:10:00,44.59,44.61,44.54,44.6,287366.0,36.2684,36.2847,36.2278,36.2766,287366.0
2019-07-30 14:20:00,44.59,44.65,44.55,44.62,199915.0,36.2684,36.3172,36.2359,36.2928,199915.0
2019-07-30 14:30:00,44.62,44.64,44.55,44.59,174308.0,36.2928,36.3091,36.2359,36.2684,174308.0
2019-07-30 14:40:00,44.59,44.61,44.51,44.54,254369.0,36.2684,36.2847,36.2034,36.2278,254369.0
2019-07-30 14:50:00,44.54,44.58,44.52,44.55,598102.0,36.2278,36.2603,36.2115,36.2359,598102.0
2019-07-30 15:00:00,44.55,44.6,44.54,44.58,175296.0,36.2359,36.2766,36.2278,36.2603,175296.0
2019-07-30 15:10:00,44.58,44.61,44.5,44.5,293649.0,36.2603,36.2847,36.1952,36.1952,293649.0
2019-07-30 15:20:00,44.51,44.6,44.48,44.57,613589.0,36.2034,36.2766,36.179,36.2522,613589.0
2019-07-30 15:30:00,44.57,44.67,44.56,44.61,499455.0,36.2522,36.3335,36.244,36.2847,499455.0
2019-07-30 15:40:00,44.61,44.64,44.59,44.6,505437.0,36.2847,36.3091,36.2684,36.2766,505437.0
2019-07-30 15:50:00,44.6,44.6,44.48,44.57,1198268.0,36.2766,36.2766,36.179,36.2522,1198268.0
2019-07-31 09:30:00,44.37,44.66,44.26,44.48,507705.0,36.0895,36.3254,36.0,36.179,507705.0
2019-07-31 09:40:00,44.48,44.63,44.41,44.59,340296.0,36.179,36.301,36.122,36.2684,340296.0
2019-07-31 09:50:00,44.6,44.76,44.57,44.75,337401.0,36.2766,36.4067,36.2522,36.3986,337401.0
2019-07-31 10:00:00,44.75,44.89,44.68,44.85,356778.0,36.3986,36.5125,36.3416,36.4799,356778.0
2019-07-31 10:10:00,44.85,44.88,44.67,44.76,243832.0,36.4799,36.5043,36.3335,36.4067,243832.0
2019-07-31 10:20:00,44.76,44.88,44.76,44.83,201794.0,36.4067,36.5043,36.4067,36.4637,201794.0
2019-07-31 10:30:00,44.84,44.99,44.83,44.93,307313.0,36.4718,36.5938,36.4637,36.545,307313.0
2019-07-31 10:40:00,44.94,44.99,44.89,44.96,190380.0,36.5531,36.5938,36.5125,36.5694,190380.0
2019-07-31 10:50:00,44.95,45.0,44.91,44.99,181162.0,36.5613,36.6019,36.5287,36.5938,181162.0
2019-07-31 11:00:00,45.0,45.02,44.89,44.92,156658.0,36.6019,36.6182,36.5125,36.5369,156658.0
2019-07-31 11:10:00,44.93,44.97,44.9,44.95,155745.0,36.545,36.5775,36.5206,36.5613,155745.0
2019-07-31 11:20:00,44.95,45.05,44.93,45.0,184747.0,36.5613,36.6426,36.545,36.6019,184747.0
2019-07-31 11:30:00,45.01,45.02,44.85,44.93,185088.0,36.6101,36.6182,36.4799,36.545,185088.0
2019-07-31 11:40:00,44.93,45.0,44.89,44.94,150908.0,36.545,36.6019,36.5125,36.5531,150908.0
2019-07-31 11:50:00,44.94,44.96,44.88,44.92,143211.0,36.5531,36.5694,36.5043,36.5369,143211.0
2019-07-31 12:00:00,44.92,44.98,44.91,44.92,185830.0,36.5369,36.5857,36.5287,36.5369,185830.0
2019-07-31 12:10:00,44.91,44.95,44.88,44.91,131623.0,36.5287,36.5613,36.5043,36.5287,131623.0
2019-07-31 12:20:00,44.91,44.92,44.81,44.83,145500.0,36.5287,36.5369,36.4474,36.4637,145500.0
2019-07-31 12:30:00,44.83,44.83,44.73,44.77,157283.0,36.4637,36.4637,36.3823,36.4148,157283.0
2019-07-31 12:40:00,44.78,44.81,44.76,44.77,119561.0,36.423,36.4474,36.4067,36.4148,119561.0
2019-07-31 12:50:00,44.77,44.78,44.73,44.78,142659.0,36.4148,36.423,36.3823,36.423,142659.0
2019-07-31 13:00:00,44.77,44.82,44.76,44.79,125364.0,36.4148,36.4555,36.4067,36.4311,125364.0
2019-07-31 13:10:00,44.79,44.8,44.67,44.69,119084.0,36.4311,36.4392,36.3335,36.3498,119084.0
2019-07-31 13:20:00,44.69,44.69,44.62,44.65,137500.0,36.3498,36.3498,36.2928,36.3172,137500.0
2019-07-31 13:30:00,44.65,44.75,44.64,44.72,202405.0,36.3172,36.3986,36.3091,36.3742,202405.0
2019-07-31 13:40:00,44.73,44.75,44.7,44.73,104532.0,36.3823,36.3986,36.3579,36.3823,104532.0
2019-07-31 13:50:00,44.72,44.75,44.71,44.73,127047.0,36.3742,36.3986,36.366,36.3823,127047.0
2019-07-31 14:00:00,44.72,44.72,44.51,44.58,269399.0,36.3742,36.3742,36.2034,36.2603,269399.0
2019-07-31 14:10:00,44.57,44.69,44.56,44.64,231152.0,36.2522,36.3498,36.244,36.3091,231152.0
2019-07-31 14:20:00,44.65,44.73,44.6,44.68,133627.0,36.3172,36.3823,36.2766,36.3416,133627.0
2019-07-31 14:30:00,44.68,44.73,44.53,44.55,241503.0,36.3416,36.3823,36.2196,36.2359,241503.0
2019-07-31 14:40:00,44.55,44.55,44.29,44.32,399528.0,36.2359,36.2359,36.0244,36.0488,399528.0
2019-07-31 14:50:00,44.33,44.33,44.0,44.25,511030.0,36.057,36.057,35.7885,35.9919,511030.0
2019-07-31 15:00:00,44.25,44.51,44.21,44.38,331876.0,35.9919,36.2034,35.9594,36.0976,331876.0
2019-07-31 15:10:00,44.38,44.45,44.28,44.41,242052.0,36.0976,36.1546,36.0163,36.122,242052.0
2019-07-31 15:20:00,44.41,44.57,44.39,44.53,259897.0,36.122,36.2522,36.1058,36.2196,259897.0
2019-07-31 15:30:00,44.52,44.53,44.43,44.49,343088.0,36.2115,36.2196,36.1383,36.1871,343088.0
2019-07-31 15:40:00,44.5,44.62,44.43,44.53,573189.0,36.1952,36.2928,36.1383,36.2196,573189.0
2019-07-31 15:50:00,44.54,44.54,44.34,44.4,1131057.0,36.2278,36.2278,36.0651,36.1139,1131057.0
2019-08-01 09:30:00,44.55,44.8,44.41,44.59,489251.0,36.2359,36.4392,36.122,36.2684,489251.0
2019-08-01 09:40:00,44.59,44.95,44.52,44.93,395142.0,36.2684,36.5613,36.2115,36.545,395142.0
2019-08-01 09:50:00,44.93,45.03,44.83,45.03,349717.0,36.545,36.6263,36.4637,36.6263,349717.0
2019-08-01 10:00:00,45.02,45.12,44.97,45.01,734978.0,36.6182,36.6995,36.5775,36.6101,734978.0
2019-08-01 10:10:00,45.0,45.01,44.95,44.98,324683.0,36.6019,36.6101,36.5613,36.5857,324683.0
2019-08-01 10:20:00,44.99,45.02,44.92,45.01,490341.0,36.5938,36.6182,36.5369,36.6101,490341.0
2019-08-01 10:30:00,45.01,45.03,44.95,44.97,340530.0,36.6101,36.6263,36.5613,36.5775,340530.0
2019-08-01 10:40:00,44.97,45.03,44.97,45.0,242841.0,36.5775,36.6263,36.5775,36.6019,242841.0
2019-08-01 10:50:00,45.0,45.23,44.99,45.23,419959.0,36.6019,36.789,36.5938,36.789,419959.0
2019-08-01 11:00:00,45.23,45.3,44.99,44.99,388416.0,36.789,36.8459,36.5938,36.5938,388416.0
2019-08-01 11:10:00,45.0,45.07,44.98,45.04,194382.0,36.6019,36.6589,36.5857,36.6345,194382.0
2019-08-01 11:20:00,45.04,45.16,45.03,45.14,250947.0,36.6345,36.7321,36.6263,36.7158,250947.0
2019-08-01 11:30:00,45.14,45.26,45.11,45.24,238419.0,36.7158,36.8134,36.6914,36.7971,238419.0
2019-08-01 11:40:00,45.24,45.46,45.24,45.45,325902.0,36.7971,36.9761,36.7971,36.9679,325902.0
2019-08-01 11:50:00,45.45,45.5,45.41,45.45,257949.0,36.9679,37.0086,36.9354,36.9679,257949.0
2019-08-01 12:00:00,45.44,45.48,45.41,45.44,229612.0,36.9598,36.9923,36.9354,36.9598,229612.0
2019-08-01 12:10:00,45.44,45.48,45.4,45.47,155813.0,36.9598,36.9923,36.9273,36.9842,155813.0
2019-08-01 12:20:00,45.47,45.49,45.41,45.47,241065.0,36.9842,37.0005,36.9354,36.9842,241065.0
2019-08-01 12:30:00,45.47,45.49,45.41,45.48,213684.0,36.9842,37.0005,36.9354,36.9923,213684.0
2019-08-01 12:40:00,45.48,45.5,45.44,45.46,165272.0,36.9923,37.0086,36.9598,36.9761,165272.0
2019-08-01 12:50:00,45.46,45.5,45.44,45.5,147791.0,36.9761,37.0086,36.9598,37.0086,147791.0
2019-08-01 13:00:00,45.5,45.5,45.36,45.39,147059.0,37.0086,37.0086,36.8947,36.9191,147059.0
2019-08-01 13:10:00,45.38,45.44,45.38,45.43,135678.0,36.911,36.9598,36.911,36.9517,135678.0
2019-08-01 13:20:00,45.43,45.46,45.09,45.15,403496.0,36.9517,36.9761,36.6751,36.7239,403496.0
2019-08-01 13:30:00,45.14,45.32,45.01,45.03,323512.0,36.7158,36.8622,36.6101,36.6263,323512.0
2019-08-01 13:40:00,45.01,45.12,44.84,44.98,308451.0,36.6101,36.6995,36.4718,36.5857,308451.0
2019-08-01 13:50:00,44.98,45.01,44.8,44.93,304573.0,36.5857,36.6101,36.4392,36.545,304573.0
2019-08-01 14:00:00,44.92,44.96,44.81,44.89,280087.0,36.5369,36.5694,36.4474,36.5125,280087.0
2019-08-01 14:10:00,44.88,44.93,44.78,44.89,223906.0,36.5043,36.545,36.423,36.5125,223906.0
2019-08-01 14:20:00,44.9,44.94,44.79,44.91,219968.0,36.5206,36.5531,36.4311,36.5287,219968.0
2019-08-01 14:30:00,44.92,44.95,44.75,44.75,251580.0,36.5369,36.5613,36.3986,36.3986,251580.0
2019-08-01 14:40:00,44.75,44.87,44.67,44.87,263340.0,36.3986,36.4962,36.3335,36.4962,263340.0
2019-08-01 14:50:00,44.87,44.91,44.73,44.84,265634.0,36.4962,36.5287,36.3823,36.4718,265634.0
2019-08-01 15:00:00,44.84,44.9,44.79,44.87,257212.0,36.4718,36.5206,36.4311,36.4962,257212.0
2019-08-01 15:10:00,44.86,45.08,44.83,44.99,358350.0,36.4881,36.667,36.4637,36.5938,358350.0
2019-08-01 15:20:00,44.99,45.1,44.99,45.05,279350.0,36.5938,36.6833,36.5938,36.6426,279350.0
2019-08-01 15:30:00,45.05,45.14,45.01,45.12,380494.0,36.6426,36.7158,36.6101,36.6995,380494.0
2019-08-01 15:40:00,45.12,45.2,45.07,45.09,493571.0,36.6995,36.7646,36.6589,36.6751,493571.0
2019-08-01 15:50:00,45.09,45.24,45.05,45.2,1482983.0,36.6751,36.7971,36.6426,36.7646,1482983.0
2019-08-02 09:30:00,45.25,45.41,45.2,45.4,605640.0,36.8053,36.9354,36.7646,36.9273,605640.0
2019-08-02 09:40:00,45.4,45.4,45.13,45.19,289233.0,36.9273,36.9273,36.7077,36.7565,289233.0
2019-08-02 09:50:00,45.2,45.34,45.11,45.33,355123.0,36.7646,36.8785,36.6914,36.8703,355123.0
2019-08-02 10:00:00,45.34,45.4,45.24,45.4,500663.0,36.8785,36.9273,36.7971,36.9273,500663.0
2019-08-02 10:10:00,45.39,45.55,45.35,45.54,844295.0,36.9191,37.0493,36.8866,37.0411,844295.0
2019-08-02 10:20:00,45.53,45.66,45.52,45.62,464751.0,37.033,37.1388,37.0249,37.1062,464751.0
2019-08-02 10:30:00,45.62,45.67,45.57,45.6,783189.0,37.1062,37.1469,37.0655,37.09,783189.0
2019-08-02 10:40:00,45.59,45.65,45.52,45.53,520261.0,37.0818,37.1306,37.0249,37.033,520261.0
2019-08-02 10:50:00,45.53,45.54,45.48,45.5,339612.0,37.033,37.0411,36.9923,37.0086,339612.0
2019-08-02 11:00:00,45.49,45.55,45.43,45.45,545407.0,37.0005,37.0493,36.9517,36.9679,545407.0
2019-08-02 11:10:00,45.45,45.45,45.3,45.39,286149.0,36.9679,36.9679,36.8459,36.9191,286149.0
2019-08-02 11:20:00,45.38,45.41,45.3,45.34,248312.0,36.911,36.9354,36.8459,36.8785,248312.0
2019-08-02 11:30:00,45.34,45.39,45.3,45.3,278117.0,36.8785,36.9191,36.8459,36.8459,278117.0
2019-08-02 11:40:00,45.31,45.36,45.26,45.33,240441.0,36.8541,36.8947,36.8134,36.8703,240441.0
2019-08-02 11:50:00,45.32,45.33,45.27,45.29,160649.0,36.8622,36.8703,36.8215,36.8378,160649.0
2019-08-02 12:00:00,45.29,45.5,45.27,45.48,313218.0,36.8378,37.0086,36.8215,36.9923,313218.0
2019-08-02 12:10:00,45.48,45.5,45.4,45.45,228920.0,36.9923,37.0086,36.9273,36.9679,228920.0
2019-08-02 12:20:00,45.45,45.52,45.43,45.46,257912.0,36.9679,37.0249,36.9517,36.9761,257912.0
2019-08-02 12:30:00,45.45,45.47,45.39,45.43,187101.0,36.9679,36.9842,36.9191,36.9517,187101.0
2019-08-02 12:40:00,45.42,45.45,45.38,45.39,239982.0,36.9435,36.9679,36.911,36.9191,239982.0
2019-08-02 12:50:00,45.39,45.45,45.38,45.41,204632.0,36.9191,36.9679,36.911,36.9354,204632.0
2019-08-02 13:00:00,45.41,45.42,45.36,45.41,278857.0,36.9354,36.9435,36.8947,36.9354,278857.0
2019-08-02 13:10:00,45.41,45.43,45.37,45.41,201123.0,36.9354,36.9517,36.9029,36.9354,201123.0
2019-08-02 13:20:00,45.4,45.51,45.4,45.45,223856.0,36.9273,37.0167,36.9273,36.9679,223856.0
2019-08-02 13:30:00,45.46,45.46,45.4,45.41,278081.0,36.9761,36.9761,36.9273,36.9354,278081.0
2019-08-02 13:40:00,45.41,45.49,45.41,45.44,255346.0,36.9354,37.0005,36.9354,36.9598,255346.0
2019-08-02 13:50:00,45.44,45.55,45.43,45.51,243835.0,36.9598,37.0493,36.9517,37.0167,243835.0
2019-08-02 14:00:00,45.51,45.54,45.48,45.51,168464.0,37.0167,37.0411,36.9923,37.0167,168464.0
2019-08-02 14:10:00,45.51,45.54,45.48,45.52,169715.0,37.0167,37.0411,36.9923,37.0249,169715.0
2019-08-02 14:20:00,45.52,45.6,45.51,45.54,221714.0,37.0249,37.09,37.0167,37.0411,221714.0
2019-08-02 14:30:00,45.54,45.6,45.5,45.59,182129.0,37.0411,37.09,37.0086,37.0818,182129.0
2019-08-02 14:40:00,45.59,45.68,45.57,45.68,420620.0,37.0818,37.155,37.0655,37.155,420620.0
2019-08-02 14:50:00,45.67,45.73,45.64,45.73,359919.0,37.1469,37.1957,37.1225,37.1957,359919.0
2019-08-02 15:00:00,45.73,45.79,45.7,45.79,334306.0,37.1957,37.2445,37.1713,37.2445,334306.0
2019-08-02 15:10:00,45.78,45.9,45.75,45.87,409295.0,37.2364,37.334,37.212,37.3096,409295.0
2019-08-02 15:20:00,45.87,45.94,45.86,45.87,448984.0,37.3096,37.3665,37.3014,37.3096,448984.0
2019-08-02 15:30:00,45.87,46.03,45.86,45.98,753979.0,37.3096,37.4397,37.3014,37.399,753979.0
2019-08-02 15:40:00,45.98,46.03,45.95,45.97,871445.0,37.399,37.4397,37.3746,37.3909,871445.0
2019-08-02 15:50:00,45.96,46.01,45.85,45.99,1677571.0,37.3828,37.4234,37.2933,37.4072,1677571.0
2019-08-05 09:30:00,45.26,45.9,45.25,45.74,783247.0,36.8134,37.334,36.8053,37.2038,783247.0
2019-08-05 09:40:00,45.73,45.75,45.55,45.59,399174.0,37.1957,37.212,37.0493,37.0818,399174.0
2019-08-05 09:50:00,45.6,45.69,45.55,45.59,390161.0,37.09,37.1632,37.0493,37.0818,390161.0
2019-08-05 10:00:00,45.59,45.63,45.45,45.55,567753.0,37.0818,37.1144,36.9679,37.0493,567753.0
2019-08-05 10:10:00,45.56,45.7,45.54,45.58,427466.0,37.0574,37.1713,37.0411,37.0737,427466.0
2019-08-05 10:20:00,45.59,45.62,45.47,45.5,288935.0,37.0818,37.1062,36.9842,37.0086,288935.0
2019-08-05 10:30:00,45.49,45.53,45.4,45.52,510061.0,37.0005,37.033,36.9273,37.0249,510061.0
2019-08-05 10:40:00,45.53,45.62,45.48,45.61,293285.0,37.033,37.1062,36.9923,37.0981,293285.0
2019-08-05 10:50:00,45.62,45.64,45.55,45.59,239995.0,37.1062,37.1225,37.0493,37.0818,239995.0
2019-08-05 11:00:00,45.59,45.61,45.48,45.49,318795.0,37.0818,37.0981,36.9923,37.0005,318795.0
2019-08-05 11:10:00,45.49,45.5,45.41,45.41,299017.0,37.0005,37.0086,36.9354,36.9354,299017.0
2019-08-05 11:20:00,45.41,45.44,45.39,45.41,257794.0,36.9354,36.9598,36.9191,36.9354,257794.0
2019-08-05 11:30:00,45.41,45.42,45.17,45.2,296310.0,36.9354,36.9435,36.7402,36.7646,296310.0
2019-08-05 11:40:00,45.21,45.26,45.15,45.26,277974.0,36.7727,36.8134,36.7239,36.8134,277974.0
2019-08-05 11:50:00,45.26,45.26,45.17,45.19,212479.0,36.8134,36.8134,36.7402,36.7565,212479.0
2019-08-05 12:00:00,45.18,45.19,45.05,45.05,306746.0,36.7483,36.7565,36.6426,36.6426,306746.0
2019-08-05 12:10:00,45.05,45.19,45.03,45.19,211470.0,36.6426,36.7565,36.6263,36.7565,211470.0
2019-08-05 12:20:00,45.19,45.21,45.07,45.07,211631.0,36.7565,36.7727,36.6589,36.6589,211631.0
2019-08-05 12:30:00,45.07,45.1,45.03,45.04,138159.0,36.6589,36.6833,36.6263,36.6345,138159.0
2019-08-05 12:40:00,45.04,45.04,44.95,45.0,315220.0,36.6345,36.6345,36.5613,36.6019,315220.0
2019-08-05 12:50:00,45.0,45.08,44.93,44.98,437324.0,36.6019,36.667,36.545,36.5857,437324.0
2019-08-05 13:00:00,44.98,45.08,44.95,45.05,213961.0,36.5857,36.667,36.5613,36.6426,213961.0
2019-08-05 13:10:00,45.05,45.21,45.04,45.19,172477.0,36.6426,36.7727,36.6345,36.7565,172477.0
2019-08-05 13:20:00,45.2,45.25,45.19,45.23,237147.0,36.7646,36.8053,36.7565,36.789,237147.0
2019-08-05 13:30:00,45.22,45.4,45.18,45.38,251862.0,36.7809,36.9273,36.7483,36.911,251862.0
2019-08-05 13:40:00,45.38,45.42,45.34,45.4,393286.0,36.911,36.9435,36.8785,36.9273,393286.0
2019-08-05 13:50:00,45.4,45.41,45.34,45.37,247063.0,36.9273,36.9354,36.8785,36.9029,247063.0
2019-08-05 14:00:00,45.36,45.44,45.33,45.38,293750.0,36.8947,36.9598,36.8703,36.911,293750.0
2019-08-05 14:10:00,45.37,45.42,45.35,45.37,161523.0,36.9029,36.9435,36.8866,36.9029,161523.0
2019-08-05 14:20:00,45.38,45.38,45.17,45.19,255798.0,36.911,36.911,36.7402,36.7565,255798.0
2019-08-05 14:30:00,45.18,45.21,45.11,45.14,226458.0,36.7483,36.7727,36.6914,36.7158,226458.0
2019-08-05 14:40:00,45.13,45.29,45.11,45.19,333549.0,36.7077,36.8378,36.6914,36.7565,333549.0
2019-08-05 14:50:00,45.19,45.23,45.08,45.14,235235.0,36.7565,36.789,36.667,36.7158,235235.0
2019-08-05 15:00:00,45.14,45.21,44.9,45.07,635571.0,36.7158,36.7727,36.5206,36.6589,635571.0
2019-08-05 15:10:00,45.06,45.34,45.04,45.3,385968.0,36.6507,36.8785,36.6345,36.8459,385968.0
2019-08-05 15:20:00,45.31,45.4,45.27,45.36,366487.0,36.8541,36.9273,36.8215,36.8947,366487.0
2019-08-05 15:30:00,45.36,45.5,45.26,45.45,480186.0,36.8947,37.0086,36.8134,36.9679,480186.0
2019-08-05 15:40:00,45.45,45.51,45.35,45.4,695937.0,36.9679,37.0167,36.8866,36.9273,695937.0
2019-08-05 15:50:00,45.4,45.43,45.23,45.37,1157403.0,36.9273,36.9517,36.789,36.9029,1157403.0
2019-08-06 09:30:00,45.68,45.68,45.22,45.36,576191.0,37.155,37.155,36.7809,36.8947,576191.0
2019-08-06 09:40:00,45.37,45.5,45.28,45.41,336989.0,36.9029,37.0086,36.8297,36.9354,336989.0
2019-08-06 09:50:00,45.41,45.44,45.28,45.34,210202.0,36.9354,36.9598,36.8297,36.8785,210202.0
2019-08-06 10:00:00,45.34,45.45,45.3,45.36,248571.0,36.8785,36.9679,36.8459,36.8947,248571.0
2019-08-06 10:10:00,45.36,45.43,45.25,45.34,366881.0,36.8947,36.9517,36.8053,36.8785,366881.0
2019-08-06 10:20:00,45.34,45.5,45.32,45.41,203610.0,36.8785,37.0086,36.8622,36.9354,203610.0
2019-08-06 10:30:00,45.42,45.46,45.36,45.46,155762.0,36.9435,36.9761,36.8947,36.9761,155762.0
2019-08-06 10:40:00,45.46,45.49,45.39,45.46,194580.0,36.9761,37.0005,36.9191,36.9761,194580.0
2019-08-06 10:50:00,45.45,45.47,45.37,45.44,156134.0,36.9679,36.9842,36.9029,36.9598,156134.0
2019-08-06 11:00:00,45.44,45.45,45.33,45.34,205756.0,36.9598,36.9679,36.8703,36.8785,205756.0
2019-08-06 11:10:00,45.34,45.34,45.1,45.1,237452.0,36.8785,36.8785,36.6833,36.6833,237452.0
2019-08-06 11:20:00,45.1,45.21,45.08,45.16,307860.0,36.6833,36.7727,36.667,36.7321,307860.0
2019-08-06 11:30:00,45.17,45.24,45.07,45.13,280386.0,36.7402,36.7971,36.6589,36.7077,280386.0
2019-08-06 11:40:00,45.12,45.18,45.06,45.15,311226.0,36.6995,36.7483,36.6507,36.7239,311226.0
2019-08-06 11:50:00,45.15,45.17,45.08,45.11,236836.0,36.7239,36.7402,36.667,36.6914,236836.0
2019-08-06 12:00:00,45.11,45.18,45.01,45.06,208460.0,36.6914,36.7483,36.6101,36.6507,208460.0
2019-08-06 12:10:00,45.05,45.11,45.03,45.05,195959.0,36.6426,36.6914,36.6263,36.6426,195959.0
2019-08-06 12:20:00,45.05,45.06,45.0,45.02,236324.0,36.6426,36.6507,36.6019,36.6182,236324.0
2019-08-06 12:30:00,45.02,45.08,45.0,45.05,269838.0,36.6182,36.667,36.6019,36.6426,269838.0
2019-08-06 12:40:00,45.05,45.05,45.01,45.04,238979.0,36.6426,36.6426,36.6101,36.6345,238979.0
2019-08-06 12:50:00,45.03,45.09,45.0,45.07,272650.0,36.6263,36.6751,36.6019,36.6589,272650.0
2019-08-06 13:00:00,45.07,45.24,45.06,45.2,206070.0,36.6589,36.7971,36.6507,36.7646,206070.0
2019-08-06 13:10:00,45.2,45.28,45.19,45.24,157826.0,36.7646,36.8297,36.7565,36.7971,157826.0
2019-08-06 13:20:00,45.24,45.3,45.22,45.24,170954.0,36.7971,36.8459,36.7809,36.7971,170954.0
2019-08-06 13:30:00,45.23,45.29,45.2,45.26,162977.0,36.789,36.8378,36.7646,36.8134,162977.0
2019-08-06 13:40:00,45.27,45.39,45.24,45.39,140185.0,36.8215,36.9191,36.7971,36.9191,140185.0
2019-08-06 13:50:00,45.38,45.4,45.32,45.39,262257.0,36.911,36.9273,36.8622,36.9191,262257.0
2019-08-06 14:00:00,45.39,45.42,45.34,45.39,136640.0,36.9191,36.9435,36.8785,36.9191,136640.0
2019-08-06 14:10:00,45.39,45.5,45.37,45.48,133049.0,36.9191,37.0086,36.9029,36.9923,133049.0
2019-08-06 14:20:00,45.48,45.5,45.4,45.44,149940.0,36.9923,37.0086,36.9273,36.9598,149940.0
2019-08-06 14:30:00,45.44,45.52,45.42,45.49,240411.0,36.9598,37.0249,36.9435,37.0005,240411.0
2019-08-06 14:40:00,45.49,45.52,45.44,45.48,121500.0,37.0005,37.0249,36.9598,36.9923,121500.0
2019-08-06 14:50:00,45.49,45.51,45.41,45.41,137140.0,37.0005,37.0167,36.9354,36.9354,137140.0
2019-08-06 15:00:00,45.41,45.49,45.41,45.44,153353.0,36.9354,37.0005,36.9354,36.9598,153353.0
2019-08-06 15:10:00,45.43,45.55,45.42,45.52,146928.0,36.9517,37.0493,36.9435,37.0249,146928.0
2019-08-06 15:20:00,45.52,45.59,45.48,45.53,196296.0,37.0249,37.0818,36.9923,37.033,196296.0
2019-08-06 15:30:00,45.52,45.58,45.51,45.55,277831.0,37.0249,37.0737,37.0167,37.0493,277831.0
2019-08-06 15:40:00,45.55,45.58,45.47,45.55,414121.0,37.0493,37.0737,36.9842,37.0493,414121.0
2019-08-06 15:50:00,45.55,45.7,45.55,45.69,946634.0,37.0493,37.1713,37.0493,37.1632,946634.0
2019-08-07 09:30:00,45.26,45.37,45.11,45.27,687928.0,36.8134,36.9029,36.6914,36.8215,687928.0
2019-08-07 09:40:00,45.26,45.27,45.08,45.18,676815.0,36.8134,36.8215,36.667,36.7483,676815.0
2019-08-07 09:50:00,45.18,45.39,45.11,45.33,479431.0,36.7483,36.9191,36.6914,36.8703,479431.0
2019-08-07 10:00:00,45.33,45.49,45.24,45.41,404059.0,36.8703,37.0005,36.7971,36.9354,404059.0
2019-08-07 10:10:00,45.41,45.49,45.31,45.44,503640.0,36.9354,37.0005,36.8541,36.9598,503640.0
2019-08-07 10:20:00,45.44,45.56,45.37,45.53,264916.0,36.9598,37.0574,36.9029,37.033,264916.0
2019-08-07 10:30:00,45.52,45.73,45.52,45.71,499003.0,37.0249,37.1957,37.0249,37.1794,499003.0
2019-08-07 10:40:00,45.72,45.92,45.7,45.91,302639.0,37.1876,37.3502,37.1713,37.3421,302639.0
2019-08-07 10:50:00,45.9,45.96,45.88,45.89,360345.0,37.334,37.3828,37.3177,37.3258,360345.0
2019-08-07 11:00:00,45.89,45.93,45.74,45.77,245843.0,37.3258,37.3584,37.2038,37.2282,245843.0
2019-08-07 11:10:00,45.78,45.9,45.76,45.89,229593.0,37.2364,37.334,37.2201,37.3258,229593.0
2019-08-07 11:20:00,45.88,45.9,45.78,45.85,323025.0,37.3177,37.334,37.2364,37.2933,323025.0
2019-08-07 11:30:00,45.85,45.9,45.81,45.85,220080.0,37.2933,37.334,37.2608,37.2933,220080.0
2019-08-07 11:40:00,45.85,45.89,45.8,45.86,214698.0,37.2933,37.3258,37.2526,37.3014,214698.0
2019-08-07 11:50:00,45.85,45.89,45.8,45.87,260499.0,37.2933,37.3258,37.2526,37.3096,260499.0
2019-08-07 12:00:00,45.87,45.88,45.81,45.82,219129.0,37.3096,37.3177,37.2608,37.2689,219129.0
2019-08-07 12:10:00,45.83,45.92,45.81,45.88,252778.0,37.277,37.3502,37.2608,37.3177,252778.0
2019-08-07 12:20:00,45.87,45.92,45.82,45.91,171359.0,37.3096,37.3502,37.2689,37.3421,171359.0
2019-08-07 12:30:00,45.9,45.98,45.89,45.97,206110.0,37.334,37.399,37.3258,37.3909,206110.0
2019-08-07 12:40:00,45.97,46.07,45.95,46.05,228121.0,37.3909,37.4722,37.3746,37.456,228121.0
2019-08-07 12:50:00,46.05,46.17,46.05,46.17,329885.0,37.456,37.5536,37.456,37.5536,329885.0
2019-08-07 13:00:00,46.17,46.19,46.1,46.16,229155.0,37.5536,37.5698,37.4966,37.5454,229155.0
2019-08-07 13:10:00,46.16,46.21,46.12,46.2,220553.0,37.5454,37.5861,37.5129,37.578,220553.0
2019-08-07 13:20:00,46.2,46.24,46.09,46.09,160592.0,37.578,37.6105,37.4885,37.4885,160592.0
2019-08-07 13:30:00,46.1,46.3,46.08,46.28,266971.0,37.4966,37.6593,37.4804,37.643,266971.0
2019-08-07 13:40:00,46.29,46.39,46.28,46.35,279922.0,37.6512,37.7325,37.643,37.7,279922.0
2019-08-07 13:50:00,46.35,46.36,46.25,46.34,363620.0,37.7,37.7081,37.6186,37.6918,363620.0
2019-08-07 14:00:00,46.34,46.36,46.16,46.22,243372.0,37.6918,37.7081,37.5454,37.5942,243372.0
2019-08-07 14:10:00,46.21,46.23,46.06,46.09,157578.0,37.5861,37.6024,37.4641,37.4885,157578.0
2019-08-07 14:20:00,46.09,46.23,46.07,46.23,225251.0,37.4885,37.6024,37.4722,37.6024,225251.0
2019-08-07 14:30:00,46.22,46.33,46.2,46.32,213999.0,37.5942,37.6837,37.578,37.6756,213999.0
2019-08-07 14:40:00,46.33,46.46,46.31,46.37,221348.0,37.6837,37.7895,37.6674,37.7162,221348.0
2019-08-07 14:50:00,46.38,46.43,46.36,46.41,209446.0,37.7244,37.7651,37.7081,37.7488,209446.0
2019-08-07 15:00:00,46.42,46.42,46.28,46.3,247020.0,37.7569,37.7569,37.643,37.6593,247020.0
2019-08-07 15:10:00,46.3,46.3,46.14,46.26,258503.0,37.6593,37.6593,37.5292,37.6268,258503.0
2019-08-07 15:20:00,46.26,46.36,46.25,46.34,312969.0,37.6268,37.7081,37.6186,37.6918,312969.0
2019-08-07 15:30:00,46.34,46.44,46.33,46.44,325784.0,37.6918,37.7732,37.6837,37.7732,325784.0
2019-08-07 15:40:00,46.44,46.44,46.26,46.28,475726.0,37.7732,37.7732,37.6268,37.643,475726.0
2019-08-07 15:50:00,46.27,46.33,46.16,46.23,1045327.0,37.6349,37.6837,37.5454,37.6024,1045327.0
2019-08-08 09:30:00,46.43,46.44,46.26,46.38,315896.0,37.7651,37.7732,37.6268,37.7244,315896.0
2019-08-08 09:40:00,46.38,46.6,46.38,46.52,269938.0,37.7244,37.9033,37.7244,37.8383,269938.0
2019-08-08 09:50:00,46.52,46.57,46.5,46.53,309928.0,37.8383,37.8789,37.822,37.8464,309928.0
2019-08-08 10:00:00,46.53,46.62,46.51,46.56,368642.0,37.8464,37.9196,37.8301,37.8708,368642.0
2019-08-08 10:10:00,46.56,46.74,46.52,46.66,353299.0,37.8708,38.0172,37.8383,37.9521,353299.0
2019-08-08 10:20:00,46.66,46.75,46.6,46.71,340897.0,37.9521,38.0253,37.9033,37.9928,340897.0
2019-08-08 10:30:00,46.71,46.78,46.68,46.72,233034.0,37.9928,38.0497,37.9684,38.0009,233034.0
2019-08-08 10:40:00,46.71,46.87,46.7,46.83,267217.0,37.9928,38.1229,37.9847,38.0904,267217.0
2019-08-08 10:50:00,46.83,46.86,46.81,46.85,243623.0,38.0904,38.1148,38.0741,38.1067,243623.0
2019-08-08 11:00:00,46.85,46.85,46.81,46.83,210804.0,38.1067,38.1067,38.0741,38.0904,210804.0
2019-08-08 11:10:00,46.83,46.9,46.82,46.89,134012.0,38.0904,38.1473,38.0823,38.1392,134012.0
2019-08-08 11:20:00,46.88,46.92,46.88,46.89,196292.0,38.1311,38.1636,38.1311,38.1392,196292.0
2019-08-08 11:30:00,46.89,46.98,46.88,46.97,194732.0,38.1392,38.2124,38.1311,38.2043,194732.0
2019-08-08 11:40:00,46.98,47.0,46.93,46.98,209018.0,38.2124,38.2287,38.1717,38.2124,209018.0
2019-08-08 11:50:00,46.98,47.06,46.97,47.01,227232.0,38.2124,38.2775,38.2043,38.2368,227232.0
2019-08-08 12:00:00,47.01,47.08,47.0,47.04,235616.0,38.2368,38.2937,38.2287,38.2612,235616.0
2019-08-08 12:10:00,47.04,47.05,47.01,47.05,134641.0,38.2612,38.2693,38.2368,38.2693,134641.0
2019-08-08 12:20:00,47.04,47.15,47.03,47.1,239132.0,38.2612,38.3507,38.2531,38.31,239132.0
2019-08-08 12:30:00,47.11,47.14,46.96,46.97,239934.0,38.3181,38.3425,38.1961,38.2043,239934.0
2019-08-08 12:40:00,46.97,47.08,46.97,47.06,248294.0,38.2043,38.2937,38.2043,38.2775,248294.0
2019-08-08 12:50:00,47.07,47.1,47.06,47.1,95995.0,38.2856,38.31,38.2775,38.31,95995.0
2019-08-08 13:00:00,47.09,47.1,47.03,47.03,146317.0,38.3019,38.31,38.2531,38.2531,146317.0
2019-08-08 13:10:00,47.03,47.08,47.02,47.02,105071.0,38.2531,38.2937,38.2449,38.2449,105071.0
2019-08-08 13:20:00,47.02,47.08,47.02,47.03,114359.0,38.2449,38.2937,38.2449,38.2531,114359.0
2019-08-08 13:30:00,47.04,47.07,47.02,47.04,162725.0,38.2612,38.2856,38.2449,38.2612,162725.0
2019-08-08 13:40:00,47.04,47.05,47.01,47.02,339401.0,38.2612,38.2693,38.2368,38.2449,339401.0
2019-08-08 13:50:00,47.03,47.04,47.0,47.02,219303.0,38.2531,38.2612,38.2287,38.2449,219303.0
2019-08-08 14:00:00,47.02,47.04,46.9,46.94,279198.0,38.2449,38.2612,38.1473,38.1799,279198.0
2019-08-08 14:10:00,46.94,46.96,46.9,46.92,135307.0,38.1799,38.1961,38.1473,38.1636,135307.0
2019-08-08 14:20:00,46.92,46.96,46.91,46.94,103601.0,38.1636,38.1961,38.1555,38.1799,103601.0
2019-08-08 14:30:00,46.94,47.01,46.94,47.0,107854.0,38.1799,38.2368,38.1799,38.2287,107854.0
2019-08-08 14:40:00,46.99,47.1,46.99,47.08,200822.0,38.2205,38.31,38.2205,38.2937,200822.0
2019-08-08 14:50:00,47.08,47.17,47.07,47.17,190724.0,38.2937,38.367,38.2856,38.367,190724.0
2019-08-08 15:00:00,47.17,47.25,47.17,47.23,504840.0,38.367,38.432,38.367,38.4158,504840.0
2019-08-08 15:10:00,47.22,47.24,47.16,47.23,420900.0,38.4076,38.4239,38.3588,38.4158,420900.0
2019-08-08 15:20:00,47.23,47.24,47.1,47.17,356448.0,38.4158,38.4239,38.31,38.367,356448.0
2019-08-08 15:30:00,47.16,47.22,47.12,47.16,475633.0,38.3588,38.4076,38.3263,38.3588,475633.0
2019-08-08 15:40:00,47.16,47.37,47.16,47.37,666894.0,38.3588,38.5296,38.3588,38.5296,666894.0
2019-08-08 15:50:00,47.36,47.37,47.25,47.32,1337867.0,38.5215,38.5296,38.432,38.489,1337867.0
2019-08-09 09:30:00,47.29,47.67,47.29,47.64,443884.0,38.4646,38.7736,38.4646,38.7492,443884.0
2019-08-09 09:40:00,47.63,47.84,47.62,47.79,402458.0,38.7411,38.9119,38.733,38.8712,402458.0
2019-08-09 09:50:00,47.79,47.79,47.6,47.68,359740.0,38.8712,38.8712,38.7167,38.7818,359740.0
2019-08-09 10:00:00,47.67,47.79,47.65,47.7,266154.0,38.7736,38.8712,38.7574,38.798,266154.0
2019-08-09 10:10:00,47.69,47.81,47.64,47.66,298480.0,38.7899,38.8875,38.7492,38.7655,298480.0
2019-08-09 10:20:00,47.66,47.74,47.56,47.56,328034.0,38.7655,38.8306,38.6842,38.6842,328034.0
2019-08-09 10:30:00,47.56,47.62,47.47,47.59,279308.0,38.6842,38.733,38.611,38.7086,279308.0
2019-08-09 10:40:00,47.59,47.66,47.54,47.58,227228.0,38.7086,38.7655,38.6679,38.7004,227228.0
2019-08-09 10:50:00,47.58,47.68,47.52,47.61,240027.0,38.7004,38.7818,38.6516,38.7248,240027.0
2019-08-09 11:00:00,47.61,47.65,47.54,47.55,206211.0,38.7248,38.7574,38.6679,38.676,206211.0
2019-08-09 11:10:00,47.55,47.61,47.53,47.54,191186.0,38.676,38.7248,38.6598,38.6679,191186.0
2019-08-09 11:20:00,47.54,47.56,47.32,47.34,321104.0,38.6679,38.6842,38.489,38.5052,321104.0
2019-08-09 11:30:00,47.34,47.46,47.23,47.23,220590.0,38.5052,38.6028,38.4158,38.4158,220590.0
2019-08-09 11:40:00,47.23,47.32,47.2,47.29,290417.0,38.4158,38.489,38.3914,38.4646,290417.0
2019-08-09 11:50:00,47.29,47.29,47.1,47.16,506889.0,38.4646,38.4646,38.31,38.3588,506889.0
2019-08-09 12:00:00,47.16,47.34,47.16,47.34,239385.0,38.3588,38.5052,38.3588,38.5052,239385.0
2019-08-09 12:10:00,47.34,47.37,47.27,47.29,202848.0,38.5052,38.5296,38.4483,38.4646,202848.0
2019-08-09 12:20:00,47.29,47.36,47.24,47.32,127625.0,38.4646,38.5215,38.4239,38.489,127625.0
2019-08-09 12:30:00,47.31,47.32,47.22,47.28,158752.0,38.4808,38.489,38.4076,38.4564,158752.0
2019-08-09 12:40:00,47.27,47.35,47.23,47.34,113061.0,38.4483,38.5134,38.4158,38.5052,113061.0
2019-08-09 12:50:00,47.34,47.6,47.31,47.44,290219.0,38.5052,38.7167,38.4808,38.5866,290219.0
2019-08-09 13:00:00,47.42,47.52,47.41,47.51,122585.0,38.5703,38.6516,38.5622,38.6435,122585.0
2019-08-09 13:10:00,47.51,47.58,47.45,47.55,173888.0,38.6435,38.7004,38.5947,38.676,173888.0
2019-08-09 13:20:00,47.54,47.59,47.48,47.53,169303.0,38.6679,38.7086,38.6191,38.6598,169303.0
2019-08-09 13:30:00,47.53,47.61,47.52,47.6,154796.0,38.6598,38.7248,38.6516,38.7167,154796.0
2019-08-09 13:40:00,47.6,47.64,47.58,47.64,91831.0,38.7167,38.7492,38.7004,38.7492,91831.0
2019-08-09 13:50:00,47.63,47.65,47.58,47.59,106232.0,38.7411,38.7574,38.7004,38.7086,106232.0
2019-08-09 14:00:00,47.59,47.63,47.53,47.59,100493.0,38.7086,38.7411,38.6598,38.7086,100493.0
2019-08-09 14:10:00,47.59,47.6,47.5,47.53,90280.0,38.7086,38.7167,38.6354,38.6598,90280.0
2019-08-09 14:20:00,47.52,47.58,47.5,47.56,109844.0,38.6516,38.7004,38.6354,38.6842,109844.0
2019-08-09 14:30:00,47.57,47.59,47.47,47.51,106980.0,38.6923,38.7086,38.611,38.6435,106980.0
2019-08-09 14:40:00,47.51,47.54,47.49,47.5,143518.0,38.6435,38.6679,38.6272,38.6354,143518.0
2019-08-09 14:50:00,47.51,47.56,47.47,47.48,115912.0,38.6435,38.6842,38.611,38.6191,115912.0
2019-08-09 15:00:00,47.48,47.62,47.46,47.61,180899.0,38.6191,38.733,38.6028,38.7248,180899.0
2019-08-09 15:10:00,47.6,47.63,47.48,47.48,173775.0,38.7167,38.7411,38.6191,38.6191,173775.0
2019-08-09 15:20:00,47.48,47.49,47.42,47.44,204090.0,38.6191,38.6272,38.5703,38.5866,204090.0
2019-08-09 15:30:00,47.44,47.56,47.41,47.5,354843.0,38.5866,38.6842,38.5622,38.6354,354843.0
2019-08-09 15:40:00,47.5,47.5,47.4,47.41,434676.0,38.6354,38.6354,38.554,38.5622,434676.0
2019-08-09 15:50:00,47.41,47.45,47.31,47.32,1248815.0,38.5622,38.5947,38.4808,38.489,1248815.0
2019-08-12 09:30:00,47.0,47.21,46.73,46.73,480179.0,38.2287,38.3995,38.0091,38.0091,480179.0
2019-08-12 09:40:00,46.73,46.78,46.66,46.73,348199.0,38.0091,38.0497,37.9521,38.0091,348199.0
2019-08-12 09:50:00,46.73,46.77,46.61,46.71,318152.0,38.0091,38.0416,37.9115,37.9928,318152.0
2019-08-12 10:00:00,46.72,46.79,46.51,46.55,458295.0,38.0009,38.0579,37.8301,37.8627,458295.0
2019-08-12 10:10:00,46.55,46.6,46.47,46.51,364619.0,37.8627,37.9033,37.7976,37.8301,364619.0
2019-08-12 10:20:00,46.52,46.55,46.36,46.36,418262.0,37.8383,37.8627,37.7081,37.7081,418262.0
2019-08-12 10:30:00,46.36,46.46,46.33,46.45,209822.0,37.7081,37.7895,37.6837,37.7813,209822.0
2019-08-12 10:40:00,46.45,46.47,46.31,46.32,273736.0,37.7813,37.7976,37.6674,37.6756,273736.0
2019-08-12 10:50:00,46.33,46.35,46.23,46.32,218532.0,37.6837,37.7,37.6024,37.6756,218532.0
2019-08-12 11:00:00,46.32,46.41,46.2,46.39,249876.0,37.6756,37.7488,37.578,37.7325,249876.0
2019-08-12 11:10:00,46.38,46.4,46.31,46.33,211524.0,37.7244,37.7407,37.6674,37.6837,211524.0
2019-08-12 11:20:00,46.34,46.46,46.33,46.46,165065.0,37.6918,37.7895,37.6837,37.7895,165065.0
2019-08-12 11:30:00,46.45,46.55,46.41,46.54,167785.0,37.7813,37.8627,37.7488,37.8545,167785.0
2019-08-12 11:40:00,46.54,46.58,46.47,46.51,128010.0,37.8545,37.8871,37.7976,37.8301,128010.0
2019-08-12 11:50:00,46.5,46.53,46.44,46.44,117679.0,37.822,37.8464,37.7732,37.7732,117679.0
2019-08-12 12:00:00,46.44,46.46,46.3,46.44,188117.0,37.7732,37.7895,37.6593,37.7732,188117.0
2019-08-12 12:10:00,46.44,46.54,46.43,46.53,93903.0,37.7732,37.8545,37.7651,37.8464,93903.0
2019-08-12 12:20:00,46.54,46.57,46.47,46.52,117350.0,37.8545,37.8789,37.7976,37.8383,117350.0
2019-08-12 12:30:00,46.53,46.59,46.5,46.58,186454.0,37.8464,37.8952,37.822,37.8871,186454.0
2019-08-12 12:40:00,46.59,46.59,46.48,46.56,135668.0,37.8952,37.8952,37.8057,37.8708,135668.0
2019-08-12 12:50:00,46.56,46.57,46.48,46.51,98618.0,37.8708,37.8789,37.8057,37.8301,98618.0
2019-08-12 13:00:00,46.5,46.51,46.43,46.47,92927.0,37.822,37.8301,37.7651,37.7976,92927.0
2019-08-12 13:10:00,46.47,46.51,46.43,46.44,84962.0,37.7976,37.8301,37.7651,37.7732,84962.0
2019-08-12 13:20:00,46.44,46.5,46.43,46.47,91650.0,37.7732,37.822,37.7651,37.7976,91650.0
2019-08-12 13:30:00,46.47,46.49,46.44,46.45,118425.0,37.7976,37.8139,37.7732,37.7813,118425.0
2019-08-12 13:40:00,46.45,46.53,46.44,46.53,138027.0,37.7813,37.8464,37.7732,37.8464,138027.0
2019-08-12 13:50:00,46.53,46.56,46.5,46.55,133789.0,37.8464,37.8708,37.822,37.8627,133789.0
2019-08-12 14:00:00,46.55,46.57,46.52,46.57,205520.0,37.8627,37.8789,37.8383,37.8789,205520.0
2019-08-12 14:10:00,46.56,46.62,46.5,46.51,128386.0,37.8708,37.9196,37.822,37.8301,128386.0
2019-08-12 14:20:00,46.5,46.54,46.46,46.52,148377.0,37.822,37.8545,37.7895,37.8383,148377.0
2019-08-12 14:30:00,46.52,46.52,46.45,46.48,126589.0,37.8383,37.8383,37.7813,37.8057,126589.0
2019-08-12 14:40:00,46.48,46.48,46.26,46.28,162070.0,37.8057,37.8057,37.6268,37.643,162070.0
2019-08-12 14:50:00,46.28,46.4,46.28,46.39,171796.0,37.643,37.7407,37.643,37.7325,171796.0
2019-08-12 15:00:00,46.39,46.48,46.39,46.42,231120.0,37.7325,37.8057,37.7325,37.7569,231120.0
2019-08-12 15:10:00,46.42,46.45,46.4,46.43,77030.0,37.7569,37.7813,37.7407,37.7651,77030.0
2019-08-12 15:20:00,46.4,46.44,46.39,46.43,9340.0,37.7407,37.7732,37.7325,37.7651,9340.0
2019-08-12 15:30:00,46.43,46.44,46.42,46.43,9078.0,37.7651,37.7732,37.7569,37.7651,9078.0
2019-08-12 15:40:00,46.39,46.48,46.37,46.46,59873.0,37.7325,37.8057,37.7162,37.7895,59873.0
2019-08-12 15:50:00,46.47,46.6,46.47,46.5,416856.0,37.7976,37.9033,37.7976,37.822,416856.0
2019-08-13 09:30:00,46.44,46.48,46.15,46.38,292423.0,37.7732,37.8057,37.5373,37.7244,292423.0
2019-08-13 09:40:00,46.39,46.9,46.27,46.66,315582.0,37.7325,38.1473,37.6349,37.9521,315582.0
2019-08-13 09:50:00,46.66,46.73,46.56,46.67,229030.0,37.9521,38.0091,37.8708,37.9603,229030.0
2019-08-13 10:00:00,46.67,46.72,46.5,46.53,145304.0,37.9603,38.0009,37.822,37.8464,145304.0
2019-08-13 10:10:00,46.54,46.81,46.51,46.8,214686.0,37.8545,38.0741,37.8301,38.066,214686.0
2019-08-13 10:20:00,46.81,46.96,46.77,46.9,259454.0,38.0741,38.1961,38.0416,38.1473,259454.0
2019-08-13 10:30:00,46.91,46.94,46.83,46.86,202201.0,38.1555,38.1799,38.0904,38.1148,202201.0
2019-08-13 10:40:00,46.86,46.87,46.67,46.69,146787.0,38.1148,38.1229,37.9603,37.9765,146787.0
2019-08-13 10:50:00,46.7,46.75,46.67,46.69,119835.0,37.9847,38.0253,37.9603,37.9765,119835.0
2019-08-13 11:00:00,46.69,46.74,46.61,46.71,146545.0,37.9765,38.0172,37.9115,37.9928,146545.0
2019-08-13 11:10:00,46.71,46.76,46.6,46.65,241519.0,37.9928,38.0335,37.9033,37.944,241519.0
2019-08-13 11:20:00,46.64,46.66,46.44,46.46,232612.0,37.9359,37.9521,37.7732,37.7895,232612.0
2019-08-13 11:30:00,46.46,46.49,46.31,46.41,235426.0,37.7895,37.8139,37.6674,37.7488,235426.0
2019-08-13 11:40:00,46.41,46.46,46.38,46.44,120523.0,37.7488,37.7895,37.7244,37.7732,120523.0
2019-08-13 11:50:00,46.44,46.56,46.41,46.52,122376.0,37.7732,37.8708,37.7488,37.8383,122376.0
2019-08-13 12:00:00,46.52,46.6,46.5,46.51,144701.0,37.8383,37.9033,37.822,37.8301,144701.0
2019-08-13 12:10:00,46.52,46.64,46.5,46.63,155140.0,37.8383,37.9359,37.822,37.9277,155140.0
2019-08-13 12:20:00,46.63,46.72,46.63,46.68,128216.0,37.9277,38.0009,37.9277,37.9684,128216.0
2019-08-13 12:30:00,46.68,46.74,46.67,46.69,107542.0,37.9684,38.0172,37.9603,37.9765,107542.0
2019-08-13 12:40:00,46.7,46.73,46.68,46.69,75671.0,37.9847,38.0091,37.9684,37.9765,75671.0
2019-08-13 12:50:00,46.68,46.74,46.62,46.69,80868.0,37.9684,38.0172,37.9196,37.9765,80868.0
2019-08-13 13:00:00,46.69,46.75,46.62,46.74,76267.0,37.9765,38.0253,37.9196,38.0172,76267.0
2019-08-13 13:10:00,46.73,46.75,46.56,46.62,180230.0,38.0091,38.0253,37.8708,37.9196,180230.0
2019-08-13 13:20:00,46.62,46.72,46.58,46.68,110024.0,37.9196,38.0009,37.8871,37.9684,110024.0
2019-08-13 13:30:00,46.68,46.73,46.64,46.71,115935.0,37.9684,38.0091,37.9359,37.9928,115935.0
2019-08-13 13:40:00,46.71,46.75,46.69,46.7,90027.0,37.9928,38.0253,37.9765,37.9847,90027.0
2019-08-13 13:50:00,46.7,46.75,46.69,46.74,86947.0,37.9847,38.0253,37.9765,38.0172,86947.0
2019-08-13 14:00:00,46.74,46.77,46.73,46.77,135331.0,38.0172,38.0416,38.0091,38.0416,135331.0
2019-08-13 14:10:00,46.77,46.8,46.73,46.73,92684.0,38.0416,38.066,38.0091,38.0091,92684.0
2019-08-13 14:20:00,46.73,46.78,46.71,46.78,69662.0,38.0091,38.0497,37.9928,38.0497,69662.0
2019-08-13 14:30:00,46.78,46.81,46.73,46.77,98518.0,38.0497,38.0741,38.0091,38.0416,98518.0
2019-08-13 14:40:00,46.77,46.78,46.7,46.71,102316.0,38.0416,38.0497,37.9847,37.9928,102316.0
2019-08-13 14:50:00,46.72,46.75,46.7,46.72,160492.0,38.0009,38.0253,37.9847,38.0009,160492.0
2019-08-13 15:00:00,46.72,46.72,46.55,46.55,165407.0,38.0009,38.0009,37.8627,37.8627,165407.0
2019-08-13 15:10:00,46.55,46.63,46.54,46.62,187280.0,37.8627,37.9277,37.8545,37.9196,187280.0
2019-08-13 15:20:00,46.63,46.65,46.6,46.63,152218.0,37.9277,37.944,37.9033,37.9277,152218.0
2019-08-13 15:30:00,46.63,46.65,46.58,46.63,220075.0,37.9277,37.944,37.8871,37.9277,220075.0
2019-08-13 15:40:00,46.62,46.65,46.51,46.58,207217.0,37.9196,37.944,37.8301,37.8871,207217.0
2019-08-13 15:50:00,46.58,46.68,46.41,46.49,926463.0,37.8871,37.9684,37.7488,37.8139,926463.0
2019-08-14 09:30:00,46.91,46.97,46.26,46.91,550025.0,38.1555,38.2043,37.6268,38.1555,550025.0
2019-08-14 09:40:00,46.92,46.97,46.59,46.74,374133.0,38.1636,38.2043,37.8952,38.0172,374133.0
2019-08-14 09:50:00,46.74,46.75,46.35,46.51,456851.0,38.0172,38.0253,37.7,37.8301,456851.0
2019-08-14 10:00:00,46.51,46.56,46.3,46.36,247924.0,37.8301,37.8708,37.6593,37.7081,247924.0
2019-08-14 10:10:00,46.35,46.44,46.24,46.42,273766.0,37.7,37.7732,37.6105,37.7569,273766.0
2019-08-14 10:20:00,46.42,46.78,46.41,46.75,226925.0,37.7569,38.0497,37.7488,38.0253,226925.0
2019-08-14 10:30:00,46.75,46.76,46.48,46.52,240708.0,38.0253,38.0335,37.8057,37.8383,240708.0
2019-08-14 10:40:00,46.51,46.63,46.49,46.52,151564.0,37.8301,37.9277,37.8139,37.8383,151564.0
2019-08-14 10:50:00,46.53,46.65,46.49,46.5,182195.0,37.8464,37.944,37.8139,37.822,182195.0
2019-08-14 11:00:00,46.5,46.58,46.49,46.54,545788.0,37.822,37.8871,37.8139,37.8545,545788.0
2019-08-14 11:10:00,46.53,46.6,46.5,46.53,401620.0,37.8464,37.9033,37.822,37.8464,401620.0
2019-08-14 11:20:00,46.53,46.57,46.32,46.36,343136.0,37.8464,37.8789,37.6756,37.7081,343136.0
2019-08-14 11:30:00,46.36,46.41,46.27,46.28,220684.0,37.7081,37.7488,37.6349,37.643,220684.0
2019-08-14 11:40:00,46.29,46.3,46.15,46.2,185853.0,37.6512,37.6593,37.5373,37.578,185853.0
2019-08-14 11:50:00,46.21,46.27,46.06,46.09,191880.0,37.5861,37.6349,37.4641,37.4885,191880.0
2019-08-14 12:00:00,46.08,46.21,46.03,46.17,210678.0,37.4804,37.5861,37.4397,37.5536,210678.0
2019-08-14 12:10:00,46.17,46.25,46.11,46.23,264811.0,37.5536,37.6186,37.5048,37.6024,264811.0
2019-08-14 12:20:00,46.23,46.26,46.16,46.2,117469.0,37.6024,37.6268,37.5454,37.578,117469.0
2019-08-14 12:30:00,46.2,46.26,46.18,46.23,98616.0,37.578,37.6268,37.5617,37.6024,98616.0
2019-08-14 12:40:00,46.23,46.23,46.08,46.08,170527.0,37.6024,37.6024,37.4804,37.4804,170527.0
2019-08-14 12:50:00,46.08,46.1,45.81,45.85,302083.0,37.4804,37.4966,37.2608,37.2933,302083.0
2019-08-14 13:00:00,45.84,45.92,45.76,45.9,144884.0,37.2852,37.3502,37.2201,37.334,144884.0
2019-08-14 13:10:00,45.9,45.95,45.87,45.9,150229.0,37.334,37.3746,37.3096,37.334,150229.0
2019-08-14 13:20:00,45.9,46.07,45.87,45.98,125969.0,37.334,37.4722,37.3096,37.399,125969.0
2019-08-14 13:30:00,45.99,46.07,45.98,46.01,143713.0,37.4072,37.4722,37.399,37.4234,143713.0
2019-08-14 13:40:00,46.02,46.05,45.95,45.98,120072.0,37.4316,37.456,37.3746,37.399,120072.0
2019-08-14 13:50:00,45.98,45.99,45.87,45.88,106613.0,37.399,37.4072,37.3096,37.3177,106613.0
2019-08-14 14:00:00,45.88,45.92,45.75,45.8,146957.0,37.3177,37.3502,37.212,37.2526,146957.0
2019-08-14 14:10:00,45.8,45.86,45.78,45.79,153029.0,37.2526,37.3014,37.2364,37.2445,153029.0
2019-08-14 14:20:00,45.79,45.8,45.7,45.72,134531.0,37.2445,37.2526,37.1713,37.1876,134531.0
2019-08-14 14:30:00,45.72,45.73,45.58,45.59,141543.0,37.1876,37.1957,37.0737,37.0818,141543.0
2019-08-14 14:40:00,45.59,45.61,45.54,45.61,161085.0,37.0818,37.0981,37.0411,37.0981,161085.0
2019-08-14 14:50:00,45.6,45.69,45.6,45.66,120558.0,37.09,37.1632,37.09,37.1388,120558.0
2019-08-14 15:00:00,45.66,45.81,45.62,45.78,152860.0,37.1388,37.2608,37.1062,37.2364,152860.0
2019-08-14 15:10:00,45.77,45.83,45.66,45.68,189581.0,37.2282,37.277,37.1388,37.155,189581.0
2019-08-14 15:20:00,45.68,45.77,45.57,45.69,305761.0,37.155,37.2282,37.0655,37.1632,305761.0
2019-08-14 15:30:00,45.69,45.72,45.56,45.72,457860.0,37.1632,37.1876,37.0574,37.1876,457860.0
2019-08-14 15:40:00,45.71,45.8,45.62,45.72,739796.0,37.1794,37.2526,37.1062,37.1876,739796.0
2019-08-14 15:50:00,45.72,45.78,45.57,45.63,1248174.0,37.1876,37.2364,37.0655,37.1144,1248174.0
2019-08-15 09:30:00,45.83,45.83,45.5,45.52,369190.0,37.277,37.277,37.0086,37.0249,369190.0
2019-08-15 09:40:00,45.51,45.51,45.32,45.37,312842.0,37.0167,37.0167,36.8622,36.9029,312842.0
2019-08-15 09:50:00,45.36,45.75,45.35,45.72,290782.0,36.8947,37.212,36.8866,37.1876,290782.0
2019-08-15 10:00:00,45.71,45.82,45.58,45.74,240686.0,37.1794,37.2689,37.0737,37.2038,240686.0
2019-08-15 10:10:00,45.73,45.85,45.7,45.72,265105.0,37.1957,37.2933,37.1713,37.1876,265105.0
2019-08-15 10:20:00,45.72,45.81,45.67,45.68,128078.0,37.1876,37.2608,37.1469,37.155,128078.0
2019-08-15 10:30:00,45.67,45.76,45.59,45.71,122532.0,37.1469,37.2201,37.0818,37.1794,122532.0
2019-08-15 10:40:00,45.7,45.86,45.68,45.75,135872.0,37.1713,37.3014,37.155,37.212,135872.0
2019-08-15 10:50:00,45.73,45.9,45.72,45.77,144330.0,37.1957,37.334,37.1876,37.2282,144330.0
2019-08-15 11:00:00,45.77,45.84,45.65,45.68,181839.0,37.2282,37.2852,37.1306,37.155,181839.0
2019-08-15 11:10:00,45.68,45.75,45.64,45.68,164575.0,37.155,37.212,37.1225,37.155,164575.0
2019-08-15 11:20:00,45.69,45.86,45.64,45.84,201119.0,37.1632,37.3014,37.1225,37.2852,201119.0
2019-08-15 11:30:00,45.84,45.87,45.8,45.85,133952.0,37.2852,37.3096,37.2526,37.2933,133952.0
2019-08-15 11:40:00,45.84,45.89,45.8,45.83,152569.0,37.2852,37.3258,37.2526,37.277,152569.0
2019-08-15 11:50:00,45.83,45.96,45.81,45.96,178574.0,37.277,37.3828,37.2608,37.3828,178574.0
2019-08-15 12:00:00,45.96,46.06,45.9,46.03,177725.0,37.3828,37.4641,37.334,37.4397,177725.0
2019-08-15 12:10:00,46.03,46.07,45.98,46.01,158550.0,37.4397,37.4722,37.399,37.4234,158550.0
2019-08-15 12:20:00,46.01,46.04,45.95,45.96,154912.0,37.4234,37.4478,37.3746,37.3828,154912.0
2019-08-15 12:30:00,45.96,46.03,45.93,45.95,143713.0,37.3828,37.4397,37.3584,37.3746,143713.0
2019-08-15 12:40:00,45.95,45.97,45.89,45.9,123251.0,37.3746,37.3909,37.3258,37.334,123251.0
2019-08-15 12:50:00,45.9,45.98,45.85,45.87,85833.0,37.334,37.399,37.2933,37.3096,85833.0
2019-08-15 13:00:00,45.87,46.03,45.86,46.02,122668.0,37.3096,37.4397,37.3014,37.4316,122668.0
2019-08-15 13:10:00,46.01,46.03,45.94,46.01,136512.0,37.4234,37.4397,37.3665,37.4234,136512.0
2019-08-15 13:20:00,46.01,46.03,45.83,45.86,105139.0,37.4234,37.4397,37.277,37.3014,105139.0
2019-08-15 13:30:00,45.84,45.86,45.73,45.75,144001.0,37.2852,37.3014,37.1957,37.212,144001.0
2019-08-15 13:40:00,45.76,45.79,45.61,45.67,163299.0,37.2201,37.2445,37.0981,37.1469,163299.0
2019-08-15 13:50:00,45.67,45.69,45.55,45.58,156953.0,37.1469,37.1632,37.0493,37.0737,156953.0
2019-08-15 14:00:00,45.58,45.71,45.53,45.68,123709.0,37.0737,37.1794,37.033,37.155,123709.0
2019-08-15 14:10:00,45.68,45.8,45.68,45.71,109201.0,37.155,37.2526,37.155,37.1794,109201.0
2019-08-15 14:20:00,45.7,45.84,45.69,45.78,104365.0,37.1713,37.2852,37.1632,37.2364,104365.0
2019-08-15 14:30:00,45.79,45.8,45.68,45.7,97968.0,37.2445,37.2526,37.155,37.1713,97968.0
2019-08-15 14:40:00,45.71,45.84,45.7,45.81,137896.0,37.1794,37.2852,37.1713,37.2608,137896.0
2019-08-15 14:50:00,45.82,45.82,45.71,45.76,123258.0,37.2689,37.2689,37.1794,37.2201,123258.0
2019-08-15 15:00:00,45.76,45.91,45.76,45.85,146662.0,37.2201,37.3421,37.2201,37.2933,146662.0
2019-08-15 15:10:00,45.86,45.88,45.75,45.81,165907.0,37.3014,37.3177,37.212,37.2608,165907.0
2019-08-15 15:20:00,45.81,45.83,45.72,45.73,121794.0,37.2608,37.277,37.1876,37.1957,121794.0
2019-08-15 15:30:00,45.73,45.81,45.71,45.74,187678.0,37.1957,37.2608,37.1794,37.2038,187678.0
2019-08-15 15:40:00,45.75,45.87,45.72,45.85,221145.0,37.212,37.3096,37.1876,37.2933,221145.0
2019-08-15 15:50:00,45.85,45.9,45.71,45.74,542504.0,37.2933,37.334,37.1794,37.2038,542504.0
2019-08-16 09:30:00,45.97,46.05,45.78,46.03,442639.0,37.3909,37.456,37.2364,37.4397,442639.0
2019-08-16 09:40:00,46.03,46.11,45.95,46.08,119940.0,37.4397,37.5048,37.3746,37.4804,119940.0
2019-08-16 09:50:00,46.09,46.1,45.87,45.98,136581.0,37.4885,37.4966,37.3096,37.399,136581.0
2019-08-16 10:00:00,45.97,46.12,45.97,46.07,134412.0,37.3909,37.5129,37.3909,37.4722,134412.0
2019-08-16 10:10:00,46.07,46.25,46.05,46.18,235394.0,37.4722,37.6186,37.456,37.5617,235394.0
2019-08-16 10:20:00,46.17,46.47,46.16,46.37,259211.0,37.5536,37.7976,37.5454,37.7162,259211.0
2019-08-16 10:30:00,46.36,46.39,46.3,46.33,101743.0,37.7081,37.7325,37.6593,37.6837,101743.0
2019-08-16 10:40:00,46.33,46.58,46.33,46.55,115450.0,37.6837,37.8871,37.6837,37.8627,115450.0
2019-08-16 10:50:00,46.56,46.64,46.47,46.62,239734.0,37.8708,37.9359,37.7976,37.9196,239734.0
2019-08-16 11:00:00,46.63,46.68,46.58,46.64,147537.0,37.9277,37.9684,37.8871,37.9359,147537.0
2019-08-16 11:10:00,46.64,46.75,46.63,46.66,255318.0,37.9359,38.0253,37.9277,37.9521,255318.0
2019-08-16 11:20:00,46.65,46.66,46.46,46.56,139445.0,37.944,37.9521,37.7895,37.8708,139445.0
2019-08-16 11:30:00,46.56,46.63,46.49,46.57,129118.0,37.8708,37.9277,37.8139,37.8789,129118.0
2019-08-16 11:40:00,46.57,46.76,46.56,46.74,112395.0,37.8789,38.0335,37.8708,38.0172,112395.0
2019-08-16 11:50:00,46.75,46.86,46.72,46.82,222597.0,38.0253,38.1148,38.0009,38.0823,222597.0
2019-08-16 12:00:00,46.81,46.82,46.77,46.8,172676.0,38.0741,38.0823,38.0416,38.066,172676.0
2019-08-16 12:10:00,46.8,46.87,46.77,46.85,164863.0,38.066,38.1229,38.0416,38.1067,164863.0
2019-08-16 12:20:00,46.85,46.9,46.82,46.89,139400.0,38.1067,38.1473,38.0823,38.1392,139400.0
2019-08-16 12:30:00,46.89,46.9,46.83,46.83,107737.0,38.1392,38.1473,38.0904,38.0904,107737.0
2019-08-16 12:40:00,46.83,46.84,46.73,46.8,102852.0,38.0904,38.0985,38.0091,38.066,102852.0
2019-08-16 12:50:00,46.81,46.84,46.78,46.81,79916.0,38.0741,38.0985,38.0497,38.0741,79916.0
2019-08-16 13:00:00,46.8,46.82,46.73,46.78,91736.0,38.066,38.0823,38.0091,38.0497,91736.0
2019-08-16 13:10:00,46.78,46.83,46.7,46.82,74792.0,38.0497,38.0904,37.9847,38.0823,74792.0
2019-08-16 13:20:00,46.82,46.95,46.81,46.94,111917.0,38.0823,38.188,38.0741,38.1799,111917.0
2019-08-16 13:30:00,46.93,46.95,46.86,46.87,103236.0,38.1717,38.188,38.1148,38.1229,103236.0
2019-08-16 13:40:00,46.88,46.9,46.83,46.84,88811.0,38.1311,38.1473,38.0904,38.0985,88811.0
2019-08-16 13:50:00,46.85,46.89,46.81,46.84,114732.0,38.1067,38.1392,38.0741,38.0985,114732.0
2019-08-16 14:00:00,46.84,46.89,46.83,46.88,121436.0,38.0985,38.1392,38.0904,38.1311,121436.0
2019-08-16 14:10:00,46.88,46.99,46.87,46.99,157797.0,38.1311,38.2205,38.1229,38.2205,157797.0
2019-08-16 14:20:00,46.99,47.0,46.9,46.95,114350.0,38.2205,38.2287,38.1473,38.188,114350.0
2019-08-16 14:30:00,46.95,46.98,46.89,46.91,116112.0,38.188,38.2124,38.1392,38.1555,116112.0
2019-08-16 14:40:00,46.91,46.94,46.89,46.92,88092.0,38.1555,38.1799,38.1392,38.1636,88092.0
2019-08-16 14:50:00,46.92,46.94,46.89,46.91,80899.0,38.1636,38.1799,38.1392,38.1555,80899.0
2019-08-16 15:00:00,46.9,46.95,46.88,46.89,123264.0,38.1473,38.188,38.1311,38.1392,123264.0
2019-08-16 15:10:00,46.88,46.92,46.85,46.88,156043.0,38.1311,38.1636,38.1067,38.1311,156043.0
2019-08-16 15:20:00,46.89,46.9,46.77,46.77,237094.0,38.1392,38.1473,38.0416,38.0416,237094.0
2019-08-16 15:30:00,46.77,46.79,46.73,46.76,197219.0,38.0416,38.0579,38.0091,38.0335,197219.0
2019-08-16 15:40:00,46.77,46.9,46.76,46.89,280421.0,38.0416,38.1473,38.0335,38.1392,280421.0
2019-08-16 15:50:00,46.89,47.06,46.81,46.97,1026291.0,38.1392,38.2775,38.0741,38.2043,1026291.0
2019-08-19 09:30:00,47.08,47.31,47.02,47.3,349546.0,38.2937,38.4808,38.2449,38.4727,349546.0
2019-08-19 09:40:00,47.3,47.61,47.3,47.53,234590.0,38.4727,38.7248,38.4727,38.6598,234590.0
2019-08-19 09:50:00,47.54,47.67,47.5,47.66,154341.0,38.6679,38.7736,38.6354,38.7655,154341.0
2019-08-19 10:00:00,47.66,47.84,47.53,47.55,251460.0,38.7655,38.9119,38.6598,38.676,251460.0
2019-08-19 10:10:00,47.55,47.58,47.39,47.4,159960.0,38.676,38.7004,38.5459,38.554,159960.0
2019-08-19 10:20:00,47.4,47.56,47.35,47.5,157385.0,38.554,38.6842,38.5134,38.6354,157385.0
2019-08-19 10:30:00,47.48,47.57,47.4,47.56,158681.0,38.6191,38.6923,38.554,38.6842,158681.0
2019-08-19 10:40:00,47.56,47.6,47.48,47.56,148876.0,38.6842,38.7167,38.6191,38.6842,148876.0
2019-08-19 10:50:00,47.57,47.61,47.5,47.52,138365.0,38.6923,38.7248,38.6354,38.6516,138365.0
2019-08-19 11:00:00,47.52,47.53,47.46,47.47,104854.0,38.6516,38.6598,38.6028,38.611,104854.0
2019-08-19 11:10:00,47.46,47.59,47.46,47.54,124872.0,38.6028,38.7086,38.6028,38.6679,124872.0
2019-08-19 11:20:00,47.54,47.62,47.51,47.57,231765.0,38.6679,38.733,38.6435,38.6923,231765.0
2019-08-19 11:30:00,47.57,47.62,47.51,47.59,154860.0,38.6923,38.733,38.6435,38.7086,154860.0
2019-08-19 11:40:00,47.59,47.62,47.57,47.58,82158.0,38.7086,38.733,38.6923,38.7004,82158.0
2019-08-19 11:50:00,47.59,47.6,47.49,47.53,108807.0,38.7086,38.7167,38.6272,38.6598,108807.0
2019-08-19 12:00:00,47.53,47.6,47.52,47.58,93412.0,38.6598,38.7167,38.6516,38.7004,93412.0
2019-08-19 12:10:00,47.57,47.61,47.56,47.59,82693.0,38.6923,38.7248,38.6842,38.7086,82693.0
2019-08-19 12:20:00,47.59,47.61,47.56,47.59,87727.0,38.7086,38.7248,38.6842,38.7086,87727.0
2019-08-19 12:30:00,47.6,47.6,47.53,47.55,73857.0,38.7167,38.7167,38.6598,38.676,73857.0
2019-08-19 12:40:00,47.56,47.61,47.55,47.59,96196.0,38.6842,38.7248,38.676,38.7086,96196.0
2019-08-19 12:50:00,47.59,47.6,47.57,47.59,66240.0,38.7086,38.7167,38.6923,38.7086,66240.0
2019-08-19 13:00:00,47.59,47.64,47.58,47.62,91839.0,38.7086,38.7492,38.7004,38.733,91839.0
2019-08-19 13:10:00,47.62,47.62,47.56,47.59,95566.0,38.733,38.733,38.6842,38.7086,95566.0
2019-08-19 13:20:00,47.59,47.61,47.55,47.57,72776.0,38.7086,38.7248,38.676,38.6923,72776.0
2019-08-19 13:30:00,47.57,47.58,47.53,47.55,62429.0,38.6923,38.7004,38.6598,38.676,62429.0
2019-08-19 13:40:00,47.55,47.56,47.43,47.49,92973.0,38.676,38.6842,38.5784,38.6272,92973.0
2019-08-19 13:50:00,47.48,47.5,47.44,47.47,52363.0,38.6191,38.6354,38.5866,38.611,52363.0
2019-08-19 14:00:00,47.47,47.48,47.42,47.46,90426.0,38.611,38.6191,38.5703,38.6028,90426.0
2019-08-19 14:10:00,47.46,47.49,47.44,47.46,66420.0,38.6028,38.6272,38.5866,38.6028,66420.0
2019-08-19 14:20:00,47.47,47.49,47.44,47.48,66949.0,38.611,38.6272,38.5866,38.6191,66949.0
2019-08-19 14:30:00,47.49,47.56,47.46,47.55,102927.0,38.6272,38.6842,38.6028,38.676,102927.0
2019-08-19 14:40:00,47.55,47.64,47.54,47.63,76507.0,38.676,38.7492,38.6679,38.7411,76507.0
2019-08-19 14:50:00,47.63,47.7,47.62,47.69,230153.0,38.7411,38.798,38.733,38.7899,230153.0
2019-08-19 15:00:00,47.7,47.7,47.51,47.59,135642.0,38.798,38.798,38.6435,38.7086,135642.0
2019-08-19 15:10:00,47.59,47.68,47.55,47.55,139015.0,38.7086,38.7818,38.676,38.676,139015.0
2019-08-19 15:20:00,47.55,47.64,47.51,47.64,143096.0,38.676,38.7492,38.6435,38.7492,143096.0
2019-08-19 15:30:00,47.65,47.65,47.57,47.6,270673.0,38.7574,38.7574,38.6923,38.7167,270673.0
2019-08-19 15:40:00,47.6,47.6,47.54,47.56,228051.0,38.7167,38.7167,38.6679,38.6842,228051.0
2019-08-19 15:50:00,47.55,47.61,47.43,47.46,682143.0,38.676,38.7248,38.5784,38.6028,682143.0
2019-08-20 09:30:00,47.47,47.61,47.32,47.53,266956.0,38.611,38.7248,38.489,38.6598,266956.0
2019-08-20 09:40:00,47.53,47.54,47.36,47.4,124036.0,38.6598,38.6679,38.5215,38.554,124036.0
2019-08-20 09:50:00,47.39,47.53,47.26,47.5,177910.0,38.5459,38.6598,38.4402,38.6354,177910.0
2019-08-20 10:00:00,47.51,47.51,47.37,47.48,104600.0,38.6435,38.6435,38.5296,38.6191,104600.0
2019-08-20 10:10:00,47.47,47.48,47.38,47.4,113271.0,38.611,38.6191,38.5378,38.554,113271.0
2019-08-20 10:20:00,47.4,47.4,47.25,47.36,100792.0,38.554,38.554,38.432,38.5215,100792.0
2019-08-20 10:30:00,47.36,47.37,47.24,47.35,122505.0,38.5215,38.5296,38.4239,38.5134,122505.0
2019-08-20 10:40:00,47.34,47.42,47.34,47.4,99049.0,38.5052,38.5703,38.5052,38.554,99049.0
2019-08-20 10:50:00,47.39,47.49,47.36,47.45,81371.0,38.5459,38.6272,38.5215,38.5947,81371.0
2019-08-20 11:00:00,47.46,47.51,47.43,47.48,189242.0,38.6028,38.6435,38.5784,38.6191,189242.0
2019-08-20 11:10:00,47.49,47.64,47.47,47.64,144279.0,38.6272,38.7492,38.611,38.7492,144279.0
2019-08-20 11:20:00,47.64,47.76,47.64,47.65,231279.0,38.7492,38.8468,38.7492,38.7574,231279.0
2019-08-20 11:30:00,47.66,47.71,47.62,47.63,139294.0,38.7655,38.8062,38.733,38.7411,139294.0
2019-08-20 11:40:00,47.62,47.68,47.58,47.68,130664.0,38.733,38.7818,38.7004,38.7818,130664.0
2019-08-20 11:50:00,47.67,47.71,47.61,47.65,100932.0,38.7736,38.8062,38.7248,38.7574,100932.0
2019-08-20 12:00:00,47.65,47.69,47.61,47.63,114965.0,38.7574,38.7899,38.7248,38.7411,114965.0
2019-08-20 12:10:00,47.63,47.65,47.62,47.65,95242.0,38.7411,38.7574,38.733,38.7574,95242.0
2019-08-20 12:20:00,47.65,47.67,47.54,47.58,114241.0,38.7574,38.7736,38.6679,38.7004,114241.0
2019-08-20 12:30:00,47.57,47.58,47.53,47.55,148189.0,38.6923,38.7004,38.6598,38.676,148189.0
2019-08-20 12:40:00,47.55,47.58,47.52,47.56,91185.0,38.676,38.7004,38.6516,38.6842,91185.0
2019-08-20 12:50:00,47.56,47.61,47.55,47.59,62831.0,38.6842,38.7248,38.676,38.7086,62831.0
2019-08-20 13:00:00,47.59,47.61,47.54,47.55,76982.0,38.7086,38.7248,38.6679,38.676,76982.0
2019-08-20 13:10:00,47.55,47.58,47.5,47.53,122077.0,38.676,38.7004,38.6354,38.6598,122077.0
2019-08-20 13:20:00,47.52,47.54,47.45,47.51,86385.0,38.6516,38.6679,38.5947,38.6435,86385.0
2019-08-20 13:30:00,47.51,47.53,47.4,47.52,182884.0,38.6435,38.6598,38.554,38.6516,182884.0
2019-08-20 13:40:00,47.52,47.62,47.49,47.6,151714.0,38.6516,38.733,38.6272,38.7167,151714.0
2019-08-20 13:50:00,47.6,47.72,47.6,47.72,269647.0,38.7167,38.8143,38.7167,38.8143,269647.0
2019-08-20 14:00:00,47.71,47.8,47.7,47.71,445771.0,38.8062,38.8794,38.798,38.8062,445771.0
2019-08-20 14:10:00,47.72,47.74,47.65,47.73,159662.0,38.8143,38.8306,38.7574,38.8224,159662.0
2019-08-20 14:20:00,47.73,47.74,47.64,47.72,151958.0,38.8224,38.8306,38.7492,38.8143,151958.0
2019-08-20 14:30:00,47.71,47.77,47.69,47.73,124139.0,38.8062,38.855,38.7899,38.8224,124139.0
2019-08-20 14:40:00,47.73,47.8,47.71,47.8,102484.0,38.8224,38.8794,38.8062,38.8794,102484.0
2019-08-20 14:50:00,47.8,47.8,47.73,47.76,133597.0,38.8794,38.8794,38.8224,38.8468,133597.0
2019-08-20 15:00:00,47.76,47.76,47.67,47.73,354325.0,38.8468,38.8468,38.7736,38.8224,354325.0
2019-08-20 15:10:00,47.73,47.75,47.67,47.72,439725.0,38.8224,38.8387,38.7736,38.8143,439725.0
2019-08-20 15:20:00,47.73,47.79,47.72,47.79,264819.0,38.8224,38.8712,38.8143,38.8712,264819.0
2019-08-20 15:30:00,47.78,47.8,47.72,47.73,215385.0,38.8631,38.8794,38.8143,38.8224,215385.0
2019-08-20 15:40:00,47.74,47.79,47.71,47.79,284767.0,38.8306,38.8712,38.8062,38.8712,284767.0
2019-08-20 15:50:00,47.78,47.78,47.6,47.64,992643.0,38.8631,38.8631,38.7167,38.7492,992643.0
2019-08-21 09:30:00,48.0,48.0,47.54,47.7,328047.0,39.0421,39.0421,38.6679,38.798,328047.0
2019-08-21 09:40:00,47.69,48.01,47.67,47.97,189718.0,38.7899,39.0502,38.7736,39.0177,189718.0
2019-08-21 09:50:00,47.96,47.99,47.6,47.64,202388.0,39.0095,39.0339,38.7167,38.7492,202388.0
2019-08-21 10:00:00,47.63,47.69,47.56,47.58,137063.0,38.7411,38.7899,38.6842,38.7004,137063.0
2019-08-21 10:10:00,47.59,47.75,47.59,47.73,109547.0,38.7086,38.8387,38.7086,38.8224,109547.0
2019-08-21 10:20:00,47.73,47.76,47.63,47.66,92382.0,38.8224,38.8468,38.7411,38.7655,92382.0
2019-08-21 10:30:00,47.66,47.66,47.57,47.57,199372.0,38.7655,38.7655,38.6923,38.6923,199372.0
2019-08-21 10:40:00,47.57,47.61,47.44,47.45,116664.0,38.6923,38.7248,38.5866,38.5947,116664.0
2019-08-21 10:50:00,47.45,47.62,47.45,47.6,91709.0,38.5947,38.733,38.5947,38.7167,91709.0
2019-08-21 11:00:00,47.6,47.62,47.54,47.57,137318.0,38.7167,38.733,38.6679,38.6923,137318.0
2019-08-21 11:10:00,47.57,47.62,47.56,47.57,128989.0,38.6923,38.733,38.6842,38.6923,128989.0
2019-08-21 11:20:00,47.57,47.65,47.57,47.62,137871.0,38.6923,38.7574,38.6923,38.733,137871.0
2019-08-21 11:30:00,47.62,47.64,47.58,47.63,133402.0,38.733,38.7492,38.7004,38.7411,133402.0
2019-08-21 11:40:00,47.63,47.69,47.6,47.62,117704.0,38.7411,38.7899,38.7167,38.733,117704.0
2019-08-21 11:50:00,47.62,47.71,47.57,47.7,130698.0,38.733,38.8062,38.6923,38.798,130698.0
2019-08-21 12:00:00,47.7,47.7,47.62,47.67,68091.0,38.798,38.798,38.733,38.7736,68091.0
2019-08-21 12:10:00,47.66,47.67,47.62,47.63,51717.0,38.7655,38.7736,38.733,38.7411,51717.0
2019-08-21 12:20:00,47.63,47.7,47.6,47.69,56090.0,38.7411,38.798,38.7167,38.7899,56090.0
2019-08-21 12:30:00,47.68,47.71,47.66,47.7,61650.0,38.7818,38.8062,38.7655,38.798,61650.0
2019-08-21 12:40:00,47.7,47.74,47.69,47.73,86759.0,38.798,38.8306,38.7899,38.8224,86759.0
2019-08-21 12:50:00,47.73,47.76,47.65,47.65,110874.0,38.8224,38.8468,38.7574,38.7574,110874.0
2019-08-21 13:00:00,47.66,47.67,47.62,47.64,98731.0,38.7655,38.7736,38.733,38.7492,98731.0
2019-08-21 13:10:00,47.63,47.72,47.63,47.72,114745.0,38.7411,38.8143,38.7411,38.8143,114745.0
2019-08-21 13:20:00,47.72,47.74,47.68,47.7,74299.0,38.8143,38.8306,38.7818,38.798,74299.0
2019-08-21 13:30:00,47.7,47.72,47.64,47.66,85057.0,38.798,38.8143,38.7492,38.7655,85057.0
2019-08-21 13:40:00,47.66,47.69,47.65,47.67,57821.0,38.7655,38.7899,38.7574,38.7736,57821.0
2019-08-21 13:50:00,47.66,47.69,47.64,47.65,79327.0,38.7655,38.7899,38.7492,38.7574,79327.0
2019-08-21 14:00:00,47.64,47.76,47.53,47.75,179479.0,38.7492,38.8468,38.6598,38.8387,179479.0
2019-08-21 14:10:00,47.74,47.82,47.69,47.78,74212.0,38.8306,38.8956,38.7899,38.8631,74212.0
2019-08-21 14:20:00,47.79,47.81,47.76,47.79,41450.0,38.8712,38.8875,38.8468,38.8712,41450.0
2019-08-21 14:30:00,47.8,47.83,47.64,47.68,98767.0,38.8794,38.9038,38.7492,38.7818,98767.0
2019-08-21 14:40:00,47.68,47.74,47.67,47.7,97649.0,38.7818,38.8306,38.7736,38.798,97649.0
2019-08-21 14:50:00,47.7,47.75,47.66,47.75,63481.0,38.798,38.8387,38.7655,38.8387,63481.0
2019-08-21 15:00:00,47.74,47.8,47.72,47.8,79268.0,38.8306,38.8794,38.8143,38.8794,79268.0
2019-08-21 15:10:00,47.8,47.82,47.77,47.79,106329.0,38.8794,38.8956,38.855,38.8712,106329.0
2019-08-21 15:20:00,47.79,47.82,47.78,47.81,95379.0,38.8712,38.8956,38.8631,38.8875,95379.0
2019-08-21 15:30:00,47.8,47.84,47.78,47.81,116296.0,38.8794,38.9119,38.8631,38.8875,116296.0
2019-08-21 15:40:00,47.8,47.84,47.75,47.78,157991.0,38.8794,38.9119,38.8387,38.8631,157991.0
2019-08-21 15:50:00,47.78,47.82,47.74,47.76,393431.0,38.8631,38.8956,38.8306,38.8468,393431.0
2019-08-22 09:30:00,47.95,48.23,47.87,48.16,264683.0,39.0014,39.2291,38.9363,39.1722,264683.0
2019-08-22 09:40:00,48.15,48.2,47.94,48.0,114201.0,39.1641,39.2047,38.9933,39.0421,114201.0
2019-08-22 09:50:00,47.99,48.1,47.96,48.0,151709.0,39.0339,39.1234,39.0095,39.0421,151709.0
2019-08-22 10:00:00,47.99,48.0,47.79,47.83,126429.0,39.0339,39.0421,38.8712,38.9038,126429.0
2019-08-22 10:10:00,47.83,47.94,47.79,47.87,61410.0,38.9038,38.9933,38.8712,38.9363,61410.0
2019-08-22 10:20:00,47.86,47.86,47.67,47.73,134873.0,38.9282,38.9282,38.7736,38.8224,134873.0
2019-08-22 10:30:00,47.72,47.73,47.47,47.57,150307.0,38.8143,38.8224,38.611,38.6923,150307.0
2019-08-22 10:40:00,47.58,47.64,47.48,47.6,93719.0,38.7004,38.7492,38.6191,38.7167,93719.0
2019-08-22 10:50:00,47.6,47.61,47.48,47.51,118544.0,38.7167,38.7248,38.6191,38.6435,118544.0
2019-08-22 11:00:00,47.54,47.68,47.49,47.66,74415.0,38.6679,38.7818,38.6272,38.7655,74415.0
2019-08-22 11:10:00,47.65,47.71,47.62,47.66,51651.0,38.7574,38.8062,38.733,38.7655,51651.0
2019-08-22 11:20:00,47.66,47.67,47.47,47.48,122231.0,38.7655,38.7736,38.611,38.6191,122231.0
2019-08-22 11:30:00,47.48,47.56,47.48,47.51,101252.0,38.6191,38.6842,38.6191,38.6435,101252.0
2019-08-22 11:40:00,47.51,47.61,47.5,47.61,86137.0,38.6435,38.7248,38.6354,38.7248,86137.0
2019-08-22 11:50:00,47.61,47.67,47.6,47.63,76866.0,38.7248,38.7736,38.7167,38.7411,76866.0
2019-08-22 12:00:00,47.63,47.75,47.62,47.73,79000.0,38.7411,38.8387,38.733,38.8224,79000.0
2019-08-22 12:10:00,47.73,47.74,47.68,47.69,65536.0,38.8224,38.8306,38.7818,38.7899,65536.0
2019-08-22 12:20:00,47.69,47.7,47.66,47.69,47753.0,38.7899,38.798,38.7655,38.7899,47753.0
2019-08-22 12:30:00,47.68,47.73,47.66,47.67,34428.0,38.7818,38.8224,38.7655,38.7736,34428.0
2019-08-22 12:40:00,47.66,47.76,47.64,47.74,49708.0,38.7655,38.8468,38.7492,38.8306,49708.0
2019-08-22 12:50:00,47.74,47.75,47.67,47.69,56742.0,38.8306,38.8387,38.7736,38.7899,56742.0
2019-08-22 13:00:00,47.69,47.81,47.69,47.8,61682.0,38.7899,38.8875,38.7899,38.8794,61682.0
2019-08-22 13:10:00,47.8,47.86,47.79,47.84,62037.0,38.8794,38.9282,38.8712,38.9119,62037.0
2019-08-22 13:20:00,47.85,47.9,47.81,47.83,93622.0,38.92,38.9607,38.8875,38.9038,93622.0
2019-08-22 13:30:00,47.83,47.9,47.82,47.89,48281.0,38.9038,38.9607,38.8956,38.9526,48281.0
2019-08-22 13:40:00,47.88,47.89,47.84,47.86,42075.0,38.9444,38.9526,38.9119,38.9282,42075.0
2019-08-22 13:50:00,47.86,47.88,47.83,47.85,61826.0,38.9282,38.9444,38.9038,38.92,61826.0
2019-08-22 14:00:00,47.86,47.92,47.85,47.88,52581.0,38.9282,38.977,38.92,38.9444,52581.0
2019-08-22 14:10:00,47.87,47.92,47.87,47.9,71854.0,38.9363,38.977,38.9363,38.9607,71854.0
2019-08-22 14:20:00,47.9,47.93,47.84,47.85,132150.0,38.9607,38.9851,38.9119,38.92,132150.0
2019-08-22 14:30:00,47.86,47.91,47.85,47.9,75766.0,38.9282,38.9688,38.92,38.9607,75766.0
2019-08-22 14:40:00,47.91,47.98,47.89,47.96,116838.0,38.9688,39.0258,38.9526,39.0095,116838.0
2019-08-22 14:50:00,47.96,48.02,47.94,47.97,115294.0,39.0095,39.0583,38.9933,39.0177,115294.0
2019-08-22 15:00:00,47.98,48.0,47.91,47.92,106828.0,39.0258,39.0421,38.9688,38.977,106828.0
2019-08-22 15:10:00,47.91,47.92,47.84,47.88,115275.0,38.9688,38.977,38.9119,38.9444,115275.0
2019-08-22 15:20:00,47.88,47.94,47.88,47.93,119946.0,38.9444,38.9933,38.9444,38.9851,119946.0
2019-08-22 15:30:00,47.92,47.98,47.88,47.95,160875.0,38.977,39.0258,38.9444,39.0014,160875.0
2019-08-22 15:40:00,47.95,47.97,47.82,47.83,156183.0,39.0014,39.0177,38.8956,38.9038,156183.0
2019-08-22 15:50:00,47.83,47.98,47.81,47.85,531697.0,38.9038,39.0258,38.8875,38.92,531697.0
2019-08-23 09:30:00,47.77,47.97,47.75,47.94,273198.0,38.855,39.0177,38.8387,38.9933,273198.0
2019-08-23 09:40:00,47.95,48.02,47.89,47.89,216590.0,39.0014,39.0583,38.9526,38.9526,216590.0
2019-08-23 09:50:00,47.89,48.06,47.86,48.02,222941.0,38.9526,39.0909,38.9282,39.0583,222941.0
2019-08-23 10:00:00,48.02,48.18,47.96,48.04,253095.0,39.0583,39.1885,39.0095,39.0746,253095.0
2019-08-23 10:10:00,48.04,48.12,47.93,48.07,176321.0,39.0746,39.1397,38.9851,39.099,176321.0
2019-08-23 10:20:00,48.07,48.1,47.98,47.99,115463.0,39.099,39.1234,39.0258,39.0339,115463.0
2019-08-23 10:30:00,47.99,48.11,47.97,48.1,97691.0,39.0339,39.1315,39.0177,39.1234,97691.0
2019-08-23 10:40:00,48.11,48.15,48.09,48.1,133108.0,39.1315,39.1641,39.1153,39.1234,133108.0
2019-08-23 10:50:00,48.11,48.2,48.08,48.08,136260.0,39.1315,39.2047,39.1071,39.1071,136260.0
2019-08-23 11:00:00,48.09,48.13,47.52,47.54,548811.0,39.1153,39.1478,38.6516,38.6679,548811.0
2019-08-23 11:10:00,47.53,47.87,47.47,47.78,284063.0,38.6598,38.9363,38.611,38.8631,284063.0
2019-08-23 11:20:00,47.76,47.83,47.66,47.74,206181.0,38.8468,38.9038,38.7655,38.8306,206181.0
2019-08-23 11:30:00,47.73,47.76,47.64,47.72,534742.0,38.8224,38.8468,38.7492,38.8143,534742.0
2019-08-23 11:40:00,47.72,47.78,47.67,47.77,649184.0,38.8143,38.8631,38.7736,38.855,649184.0
2019-08-23 11:50:00,47.78,47.86,47.67,47.76,854376.0,38.8631,38.9282,38.7736,38.8468,854376.0
2019-08-23 12:00:00,47.76,47.78,47.59,47.7,447111.0,38.8468,38.8631,38.7086,38.798,447111.0
2019-08-23 12:10:00,47.7,47.72,47.6,47.68,238023.0,38.798,38.8143,38.7167,38.7818,238023.0
2019-08-23 12:20:00,47.67,47.68,47.62,47.64,252635.0,38.7736,38.7818,38.733,38.7492,252635.0
2019-08-23 12:30:00,47.64,47.75,47.63,47.73,113517.0,38.7492,38.8387,38.7411,38.8224,113517.0
2019-08-23 12:40:00,47.73,47.74,47.58,47.62,274536.0,38.8224,38.8306,38.7004,38.733,274536.0
2019-08-23 12:50:00,47.63,47.67,47.53,47.59,486201.0,38.7411,38.7736,38.6598,38.7086,486201.0
2019-08-23 13:00:00,47.59,47.6,47.25,47.27,215819.0,38.7086,38.7167,38.432,38.4483,215819.0
2019-08-23 13:10:00,47.26,47.36,47.14,47.16,153360.0,38.4402,38.5215,38.3425,38.3588,153360.0
2019-08-23 13:20:00,47.16,47.21,47.09,47.18,161878.0,38.3588,38.3995,38.3019,38.3751,161878.0
2019-08-23 13:30:00,47.18,47.23,47.16,47.22,107991.0,38.3751,38.4158,38.3588,38.4076,107991.0
2019-08-23 13:40:00,47.21,47.25,47.17,47.19,255295.0,38.3995,38.432,38.367,38.3832,255295.0
2019-08-23 13:50:00,47.19,47.23,47.18,47.19,234503.0,38.3832,38.4158,38.3751,38.3832,234503.0
2019-08-23 14:00:00,47.2,47.2,47.08,47.14,471621.0,38.3914,38.3914,38.2937,38.3425,471621.0
2019-08-23 14:10:00,47.14,47.19,47.12,47.13,252440.0,38.3425,38.3832,38.3263,38.3344,252440.0
2019-08-23 14:20:00,47.14,47.15,47.09,47.13,185395.0,38.3425,38.3507,38.3019,38.3344,185395.0
2019-08-23 14:30:00,47.13,47.15,47.11,47.13,281885.0,38.3344,38.3507,38.3181,38.3344,281885.0
2019-08-23 14:40:00,47.13,47.15,46.96,46.97,382683.0,38.3344,38.3507,38.1961,38.2043,382683.0
2019-08-23 14:50:00,46.96,46.99,46.87,46.93,120719.0,38.1961,38.2205,38.1229,38.1717,120719.0
2019-08-23 15:00:00,46.93,47.01,46.9,46.94,203015.0,38.1717,38.2368,38.1473,38.1799,203015.0
2019-08-23 15:10:00,46.93,46.95,46.76,46.8,312871.0,38.1717,38.188,38.0335,38.066,312871.0
2019-08-23 15:20:00,46.8,46.84,46.76,46.77,220938.0,38.066,38.0985,38.0335,38.0416,220938.0
2019-08-23 15:30:00,46.77,46.8,46.7,46.79,422459.0,38.0416,38.066,37.9847,38.0579,422459.0
2019-08-23 15:40:00,46.8,46.8,46.69,46.7,646900.0,38.066,38.066,37.9765,37.9847,646900.0
2019-08-23 15:50:00,46.7,46.7,46.28,46.58,1324313.0,37.9847,37.9847,37.643,37.8871,1324313.0
2019-08-26 09:30:00,48.42,49.08,48.01,48.47,2062912.0,39.3837,39.9205,39.0502,39.4243,2062912.0
2019-08-26 09:40:00,48.46,48.9,48.21,48.24,1485412.0,39.4162,39.7741,39.2129,39.2373,1485412.0
2019-08-26 09:50:00,48.27,48.6,48.27,48.51,576491.0,39.2617,39.5301,39.2617,39.4569,576491.0
2019-08-26 10:00:00,48.5,48.51,47.87,47.9,1102228.0,39.4487,39.4569,38.9363,38.9607,1102228.0
2019-08-26 10:10:00,47.9,48.09,47.87,47.95,412609.0,38.9607,39.1153,38.9363,39.0014,412609.0
2019-08-26 10:20:00,47.96,48.04,47.83,48.0,275164.0,39.0095,39.0746,38.9038,39.0421,275164.0
2019-08-26 10:30:00,48.0,48.09,47.84,47.91,498411.0,39.0421,39.1153,38.9119,38.9688,498411.0
2019-08-26 10:40:00,47.9,48.06,47.81,47.96,402807.0,38.9607,39.0909,38.8875,39.0095,402807.0
2019-08-26 10:50:00,47.96,48.12,47.91,47.99,509498.0,39.0095,39.1397,38.9688,39.0339,509498.0
2019-08-26 11:00:00,48.0,48.05,47.96,48.04,265498.0,39.0421,39.0827,39.0095,39.0746,265498.0
2019-08-26 11:10:00,48.05,48.11,47.96,48.03,533971.0,39.0827,39.1315,39.0095,39.0665,533971.0
2019-08-26 11:20:00,48.04,48.09,48.01,48.03,362116.0,39.0746,39.1153,39.0502,39.0665,362116.0
2019-08-26 11:30:00,48.03,48.18,48.01,48.11,450251.0,39.0665,39.1885,39.0502,39.1315,450251.0
2019-08-26 11:40:00,48.12,48.12,48.02,48.07,211744.0,39.1397,39.1397,39.0583,39.099,211744.0
2019-08-26 11:50:00,48.07,48.17,48.07,48.16,289852.0,39.099,39.1803,39.099,39.1722,289852.0
2019-08-26 12:00:00,48.15,48.16,48.09,48.13,402587.0,39.1641,39.1722,39.1153,39.1478,402587.0
2019-08-26 12:10:00,48.13,48.15,48.09,48.15,466807.0,39.1478,39.1641,39.1153,39.1641,466807.0
2019-08-26 12:20:00,48.15,48.24,48.12,48.16,345051.0,39.1641,39.2373,39.1397,39.1722,345051.0
2019-08-26 12:30:00,48.15,48.18,47.93,47.96,206009.0,39.1641,39.1885,38.9851,39.0095,206009.0
2019-08-26 12:40:00,47.96,47.99,47.9,47.96,119057.0,39.0095,39.0339,38.9607,39.0095,119057.0
2019-08-26 12:50:00,47.96,47.96,47.86,47.89,193833.0,39.0095,39.0095,38.9282,38.9526,193833.0
2019-08-26 13:00:00,47.89,47.92,47.83,47.86,123834.0,38.9526,38.977,38.9038,38.9282,123834.0
2019-08-26 13:10:00,47.85,47.86,47.77,47.82,197788.0,38.92,38.9282,38.855,38.8956,197788.0
2019-08-26 13:20:00,47.82,47.94,47.77,47.94,199439.0,38.8956,38.9933,38.855,38.9933,199439.0
2019-08-26 13:30:00,47.94,47.98,47.91,47.92,191640.0,38.9933,39.0258,38.9688,38.977,191640.0
2019-08-26 13:40:00,47.91,47.97,47.85,47.97,212238.0,38.9688,39.0177,38.92,39.0177,212238.0
2019-08-26 13:50:00,47.97,47.97,47.87,47.94,185904.0,39.0177,39.0177,38.9363,38.9933,185904.0
2019-08-26 14:00:00,47.94,47.95,47.81,47.83,96300.0,38.9933,39.0014,38.8875,38.9038,96300.0
2019-08-26 14:10:00,47.82,47.86,47.72,47.83,158517.0,38.8956,38.9282,38.8143,38.9038,158517.0
2019-08-26 14:20:00,47.83,47.86,47.76,47.77,181116.0,38.9038,38.9282,38.8468,38.855,181116.0
2019-08-26 14:30:00,47.77,47.83,47.74,47.83,117845.0,38.855,38.9038,38.8306,38.9038,117845.0
2019-08-26 14:40:00,47.83,47.93,47.82,47.9,103263.0,38.9038,38.9851,38.8956,38.9607,103263.0
2019-08-26 14:50:00,47.89,47.91,47.82,47.9,107872.0,38.9526,38.9688,38.8956,38.9607,107872.0
2019-08-26 15:00:00,47.89,47.97,47.77,47.84,269736.0,38.9526,39.0177,38.855,38.9119,269736.0
2019-08-26 15:10:00,47.83,48.0,47.82,47.97,248079.0,38.9038,39.0421,38.8956,39.0177,248079.0
2019-08-26 15:20:00,47.97,48.01,47.92,47.95,231866.0,39.0177,39.0502,38.977,39.0014,231866.0
2019-08-26 15:30:00,47.95,48.04,47.94,47.98,304491.0,39.0014,39.0746,38.9933,39.0258,304491.0
2019-08-26 15:40:00,47.97,48.04,47.95,48.0,379110.0,39.0177,39.0746,39.0014,39.0421,379110.0
2019-08-26 15:50:00,48.01,48.19,48.0,48.16,1085302.0,39.0502,39.1966,39.0421,39.1722,1085302.0
2019-08-27 09:30:00,48.33,48.43,47.96,48.13,580681.0,39.3105,39.3918,39.0095,39.1478,580681.0
2019-08-27 09:40:00,48.12,48.14,47.94,48.1,404729.0,39.1397,39.1559,38.9933,39.1234,404729.0
2019-08-27 09:50:00,48.1,48.1,47.76,47.8,300009.0,39.1234,39.1234,38.8468,38.8794,300009.0
2019-08-27 10:00:00,47.8,47.95,47.74,47.83,240723.0,38.8794,39.0014,38.8306,38.9038,240723.0
2019-08-27 10:10:00,47.83,48.1,47.77,48.09,198697.0,38.9038,39.1234,38.855,39.1153,198697.0
2019-08-27 10:20:00,48.1,48.23,48.06,48.21,261236.0,39.1234,39.2291,39.0909,39.2129,261236.0
2019-08-27 10:30:00,48.21,48.28,48.18,48.2,308939.0,39.2129,39.2698,39.1885,39.2047,308939.0
2019-08-27 10:40:00,48.19,48.32,48.19,48.28,168918.0,39.1966,39.3023,39.1966,39.2698,168918.0
2019-08-27 10:50:00,48.29,48.41,48.23,48.25,206649.0,39.2779,39.3755,39.2291,39.2454,206649.0
2019-08-27 11:00:00,48.24,48.25,48.14,48.18,175319.0,39.2373,39.2454,39.1559,39.1885,175319.0
2019-08-27 11:10:00,48.17,48.17,47.9,47.9,205583.0,39.1803,39.1803,38.9607,38.9607,205583.0
2019-08-27 11:20:00,47.91,48.0,47.89,47.95,167592.0,38.9688,39.0421,38.9526,39.0014,167592.0
2019-08-27 11:30:00,47.94,48.07,47.94,48.05,133340.0,38.9933,39.099,38.9933,39.0827,133340.0
2019-08-27 11:40:00,48.04,48.08,47.97,48.06,198882.0,39.0746,39.1071,39.0177,39.0909,198882.0
2019-08-27 11:50:00,48.07,48.07,47.88,47.95,154905.0,39.099,39.099,38.9444,39.0014,154905.0
2019-08-27 12:00:00,47.95,47.97,47.86,47.91,130159.0,39.0014,39.0177,38.9282,38.9688,130159.0
2019-08-27 12:10:00,47.91,48.01,47.88,47.98,526726.0,38.9688,39.0502,38.9444,39.0258,526726.0
2019-08-27 12:20:00,47.99,48.14,47.98,48.13,160167.0,39.0339,39.1559,39.0258,39.1478,160167.0
2019-08-27 12:30:00,48.13,48.17,48.04,48.06,253720.0,39.1478,39.1803,39.0746,39.0909,253720.0
2019-08-27 12:40:00,48.07,48.15,48.01,48.13,181836.0,39.099,39.1641,39.0502,39.1478,181836.0
2019-08-27 12:50:00,48.13,48.17,48.05,48.14,320606.0,39.1478,39.1803,39.0827,39.1559,320606.0
2019-08-27 13:00:00,48.15,48.17,48.01,48.12,358321.0,39.1641,39.1803,39.0502,39.1397,358321.0
2019-08-27 13:10:00,48.11,48.12,47.95,47.96,109901.0,39.1315,39.1397,39.0014,39.0095,109901.0
2019-08-27 13:20:00,47.96,48.05,47.95,48.05,153131.0,39.0095,39.0827,39.0014,39.0827,153131.0
2019-08-27 13:30:00,48.05,48.1,47.94,48.05,149824.0,39.0827,39.1234,38.9933,39.0827,149824.0
2019-08-27 13:40:00,48.05,48.15,48.04,48.15,166885.0,39.0827,39.1641,39.0746,39.1641,166885.0
2019-08-27 13:50:00,48.15,48.24,48.14,48.21,176005.0,39.1641,39.2373,39.1559,39.2129,176005.0
2019-08-27 14:00:00,48.21,48.24,48.05,48.05,215081.0,39.2129,39.2373,39.0827,39.0827,215081.0
2019-08-27 14:10:00,48.06,48.19,48.04,48.18,266820.0,39.0909,39.1966,39.0746,39.1885,266820.0
2019-08-27 14:20:00,48.18,48.34,48.18,48.34,394235.0,39.1885,39.3186,39.1885,39.3186,394235.0
2019-08-27 14:30:00,48.33,48.34,48.26,48.3,359310.0,39.3105,39.3186,39.2535,39.2861,359310.0
2019-08-27 14:40:00,48.3,48.36,48.27,48.36,223333.0,39.2861,39.3349,39.2617,39.3349,223333.0
2019-08-27 14:50:00,48.36,48.42,48.33,48.4,290238.0,39.3349,39.3837,39.3105,39.3674,290238.0
2019-08-27 15:00:00,48.41,48.47,48.38,48.41,221304.0,39.3755,39.4243,39.3511,39.3755,221304.0
2019-08-27 15:10:00,48.41,48.43,48.36,48.37,362698.0,39.3755,39.3918,39.3349,39.343,362698.0
2019-08-27 15:20:00,48.36,48.42,48.3,48.39,306165.0,39.3349,39.3837,39.2861,39.3593,306165.0
2019-08-27 15:30:00,48.4,48.45,48.37,48.37,755892.0,39.3674,39.4081,39.343,39.343,755892.0
2019-08-27 15:40:00,48.38,48.39,48.16,48.2,406654.0,39.3511,39.3593,39.1722,39.2047,406654.0
2019-08-27 15:50:00,48.19,48.2,47.92,47.93,1018497.0,39.1966,39.2047,38.977,38.9851,1018497.0
2019-08-28 09:30:00,47.7,47.82,47.4,47.73,364317.0,38.798,38.8956,38.554,38.8224,364317.0
2019-08-28 09:40:00,47.74,48.0,47.68,48.0,211889.0,38.8306,39.0421,38.7818,39.0421,211889.0
2019-08-28 09:50:00,48.0,48.25,47.94,48.19,182235.0,39.0421,39.2454,38.9933,39.1966,182235.0
2019-08-28 10:00:00,48.2,48.32,48.15,48.24,160176.0,39.2047,39.3023,39.1641,39.2373,160176.0
2019-08-28 10:10:00,48.25,48.25,48.03,48.04,136723.0,39.2454,39.2454,39.0665,39.0746,136723.0
2019-08-28 10:20:00,48.04,48.17,47.95,48.09,112803.0,39.0746,39.1803,39.0014,39.1153,112803.0
2019-08-28 10:30:00,48.11,48.19,48.09,48.14,103432.0,39.1315,39.1966,39.1153,39.1559,103432.0
2019-08-28 10:40:00,48.14,48.27,48.1,48.22,116503.0,39.1559,39.2617,39.1234,39.221,116503.0
2019-08-28 10:50:00,48.22,48.25,48.19,48.22,129541.0,39.221,39.2454,39.1966,39.221,129541.0
2019-08-28 11:00:00,48.22,48.25,48.13,48.23,117062.0,39.221,39.2454,39.1478,39.2291,117062.0
2019-08-28 11:10:00,48.23,48.3,48.2,48.27,148332.0,39.2291,39.2861,39.2047,39.2617,148332.0
2019-08-28 11:20:00,48.27,48.54,48.26,48.5,202561.0,39.2617,39.4813,39.2535,39.4487,202561.0
2019-08-28 11:30:00,48.5,48.53,48.46,48.52,182087.0,39.4487,39.4731,39.4162,39.465,182087.0
2019-08-28 11:40:00,48.51,48.52,48.41,48.44,158733.0,39.4569,39.465,39.3755,39.3999,158733.0
2019-08-28 11:50:00,48.45,48.46,48.37,48.38,69263.0,39.4081,39.4162,39.343,39.3511,69263.0
2019-08-28 12:00:00,48.38,48.42,48.32,48.41,157398.0,39.3511,39.3837,39.3023,39.3755,157398.0
2019-08-28 12:10:00,48.41,48.42,48.24,48.34,187144.0,39.3755,39.3837,39.2373,39.3186,187144.0
2019-08-28 12:20:00,48.34,48.35,48.22,48.24,66348.0,39.3186,39.3267,39.221,39.2373,66348.0
2019-08-28 12:30:00,48.24,48.29,48.17,48.18,149337.0,39.2373,39.2779,39.1803,39.1885,149337.0
2019-08-28 12:40:00,48.17,48.25,48.16,48.25,113943.0,39.1803,39.2454,39.1722,39.2454,113943.0
2019-08-28 12:50:00,48.25,48.32,48.23,48.32,87400.0,39.2454,39.3023,39.2291,39.3023,87400.0
2019-08-28 13:00:00,48.31,48.34,48.17,48.21,150720.0,39.2942,39.3186,39.1803,39.2129,150720.0
2019-08-28 13:10:00,48.2,48.29,48.16,48.28,113941.0,39.2047,39.2779,39.1722,39.2698,113941.0
2019-08-28 13:20:00,48.28,48.34,48.27,48.31,98050.0,39.2698,39.3186,39.2617,39.2942,98050.0
2019-08-28 13:30:00,48.32,48.32,48.25,48.3,45810.0,39.3023,39.3023,39.2454,39.2861,45810.0
2019-08-28 13:40:00,48.3,48.3,48.25,48.29,82884.0,39.2861,39.2861,39.2454,39.2779,82884.0
2019-08-28 13:50:00,48.3,48.3,48.23,48.27,74343.0,39.2861,39.2861,39.2291,39.2617,74343.0
2019-08-28 14:00:00,48.27,48.31,48.22,48.31,92900.0,39.2617,39.2942,39.221,39.2942,92900.0
2019-08-28 14:10:00,48.31,48.33,48.28,48.32,79170.0,39.2942,39.3105,39.2698,39.3023,79170.0
2019-08-28 14:20:00,48.32,48.34,48.28,48.32,66550.0,39.3023,39.3186,39.2698,39.3023,66550.0
2019-08-28 14:30:00,48.32,48.36,48.3,48.36,98644.0,39.3023,39.3349,39.2861,39.3349,98644.0
2019-08-28 14:40:00,48.36,48.46,48.35,48.46,190236.0,39.3349,39.4162,39.3267,39.4162,190236.0
2019-08-28 14:50:00,48.45,48.49,48.41,48.46,168601.0,39.4081,39.4406,39.3755,39.4162,168601.0
2019-08-28 15:00:00,48.45,48.46,48.4,48.43,133826.0,39.4081,39.4162,39.3674,39.3918,133826.0
2019-08-28 15:10:00,48.44,48.52,48.41,48.5,139494.0,39.3999,39.465,39.3755,39.4487,139494.0
2019-08-28 15:20:00,48.51,48.51,48.42,48.47,242876.0,39.4569,39.4569,39.3837,39.4243,242876.0
2019-08-28 15:30:00,48.48,48.51,48.4,48.5,198395.0,39.4325,39.4569,39.3674,39.4487,198395.0
2019-08-28 15:40:00,48.5,48.64,48.48,48.63,405074.0,39.4487,39.5626,39.4325,39.5545,405074.0
2019-08-28 15:50:00,48.63,48.68,48.54,48.66,960354.0,39.5545,39.5951,39.4813,39.5789,960354.0
2019-08-29 09:30:00,48.95,49.14,48.87,48.91,339355.0,39.8148,39.9693,39.7497,39.7822,339355.0
2019-08-29 09:40:00,48.91,48.94,48.71,48.81,180196.0,39.7822,39.8066,39.6195,39.7009,180196.0
2019-08-29 09:50:00,48.81,48.88,48.71,48.73,149832.0,39.7009,39.7578,39.6195,39.6358,149832.0
2019-08-29 10:00:00,48.72,48.75,48.56,48.66,159077.0,39.6277,39.6521,39.4975,39.5789,159077.0
2019-08-29 10:10:00,48.66,48.74,48.47,48.67,464700.0,39.5789,39.644,39.4243,39.587,464700.0
2019-08-29 10:20:00,48.68,48.68,48.55,48.57,175783.0,39.5951,39.5951,39.4894,39.5057,175783.0
2019-08-29 10:30:00,48.57,48.57,48.19,48.34,650753.0,39.5057,39.5057,39.1966,39.3186,650753.0
2019-08-29 10:40:00,48.33,48.37,48.17,48.21,206382.0,39.3105,39.343,39.1803,39.2129,206382.0
2019-08-29 10:50:00,48.21,48.28,48.1,48.23,166755.0,39.2129,39.2698,39.1234,39.2291,166755.0
2019-08-29 11:00:00,48.23,48.32,48.16,48.29,243599.0,39.2291,39.3023,39.1722,39.2779,243599.0
2019-08-29 11:10:00,48.3,48.34,48.27,48.3,195722.0,39.2861,39.3186,39.2617,39.2861,195722.0
2019-08-29 11:20:00,48.29,48.33,48.15,48.16,207723.0,39.2779,39.3105,39.1641,39.1722,207723.0
2019-08-29 11:30:00,48.16,48.18,48.08,48.12,280771.0,39.1722,39.1885,39.1071,39.1397,280771.0
2019-08-29 11:40:00,48.12,48.12,47.97,48.01,318466.0,39.1397,39.1397,39.0177,39.0502,318466.0
2019-08-29 11:50:00,48.01,48.01,47.87,47.9,304270.0,39.0502,39.0502,38.9363,38.9607,304270.0
2019-08-29 12:00:00,47.91,47.91,47.77,47.88,234361.0,38.9688,38.9688,38.855,38.9444,234361.0
2019-08-29 12:10:00,47.88,47.96,47.84,47.9,261552.0,38.9444,39.0095,38.9119,38.9607,261552.0
2019-08-29 12:20:00,47.89,47.92,47.86,47.89,111178.0,38.9526,38.977,38.9282,38.9526,111178.0
2019-08-29 12:30:00,47.89,48.0,47.87,47.97,284503.0,38.9526,39.0421,38.9363,39.0177,284503.0
2019-08-29 12:40:00,47.98,47.98,47.92,47.93,153807.0,39.0258,39.0258,38.977,38.9851,153807.0
2019-08-29 12:50:00,47.92,48.14,47.91,48.12,223778.0,38.977,39.1559,38.9688,39.1397,223778.0
2019-08-29 13:00:00,48.13,48.29,48.12,48.26,177802.0,39.1478,39.2779,39.1397,39.2535,177802.0
2019-08-29 13:10:00,48.25,48.26,48.2,48.23,105992.0,39.2454,39.2535,39.2047,39.2291,105992.0
2019-08-29 13:20:00,48.23,48.24,48.11,48.13,149242.0,39.2291,39.2373,39.1315,39.1478,149242.0
2019-08-29 13:30:00,48.13,48.17,48.11,48.15,104108.0,39.1478,39.1803,39.1315,39.1641,104108.0
2019-08-29 13:40:00,48.15,48.19,48.13,48.19,157902.0,39.1641,39.1966,39.1478,39.1966,157902.0
2019-08-29 13:50:00,48.19,48.3,48.15,48.16,151370.0,39.1966,39.2861,39.1641,39.1722,151370.0
2019-08-29 14:00:00,48.17,48.23,48.14,48.18,100212.0,39.1803,39.2291,39.1559,39.1885,100212.0
2019-08-29 14:10:00,48.18,48.24,48.12,48.15,157585.0,39.1885,39.2373,39.1397,39.1641,157585.0
2019-08-29 14:20:00,48.15,48.15,48.09,48.13,107676.0,39.1641,39.1641,39.1153,39.1478,107676.0
2019-08-29 14:30:00,48.13,48.17,48.09,48.13,122267.0,39.1478,39.1803,39.1153,39.1478,122267.0
2019-08-29 14:40:00,48.13,48.14,48.03,48.13,171202.0,39.1478,39.1559,39.0665,39.1478,171202.0
2019-08-29 14:50:00,48.13,48.15,48.09,48.13,124309.0,39.1478,39.1641,39.1153,39.1478,124309.0
2019-08-29 15:00:00,48.12,48.2,48.12,48.19,147093.0,39.1397,39.2047,39.1397,39.1966,147093.0
2019-08-29 15:10:00,48.19,48.22,48.17,48.2,194794.0,39.1966,39.221,39.1803,39.2047,194794.0
2019-08-29 15:20:00,48.2,48.22,48.13,48.16,156180.0,39.2047,39.221,39.1478,39.1722,156180.0
2019-08-29 15:30:00,48.16,48.3,48.15,48.28,350666.0,39.1722,39.2861,39.1641,39.2698,350666.0
2019-08-29 15:40:00,48.28,48.3,48.23,48.28,282542.0,39.2698,39.2861,39.2291,39.2698,282542.0
2019-08-29 15:50:00,48.27,48.3,48.21,48.27,613258.0,39.2617,39.2861,39.2129,39.2617,613258.0
2019-08-30 09:30:00,48.4,48.59,48.3,48.43,295120.0,39.3674,39.5219,39.2861,39.3918,295120.0
2019-08-30 09:40:00,48.43,48.45,48.25,48.29,111606.0,39.3918,39.4081,39.2454,39.2779,111606.0
2019-08-30 09:50:00,48.29,48.31,48.18,48.25,95057.0,39.2779,39.2942,39.1885,39.2454,95057.0
2019-08-30 10:00:00,48.25,48.48,48.22,48.43,110034.0,39.2454,39.4325,39.221,39.3918,110034.0
2019-08-30 10:10:00,48.41,48.41,48.29,48.36,139270.0,39.3755,39.3755,39.2779,39.3349,139270.0
2019-08-30 10:20:00,48.36,48.37,48.29,48.34,74478.0,39.3349,39.343,39.2779,39.3186,74478.0
2019-08-30 10:30:00,48.34,48.35,48.25,48.27,80222.0,39.3186,39.3267,39.2454,39.2617,80222.0
2019-08-30 10:40:00,48.27,48.28,48.2,48.22,71293.0,39.2617,39.2698,39.2047,39.221,71293.0
2019-08-30 10:50:00,48.21,48.28,48.16,48.23,92808.0,39.2129,39.2698,39.1722,39.2291,92808.0
2019-08-30 11:00:00,48.23,48.24,48.13,48.15,170206.0,39.2291,39.2373,39.1478,39.1641,170206.0
2019-08-30 11:10:00,48.15,48.16,47.9,47.95,155260.0,39.1641,39.1722,38.9607,39.0014,155260.0
2019-08-30 11:20:00,47.94,47.96,47.84,47.9,171445.0,38.9933,39.0095,38.9119,38.9607,171445.0
2019-08-30 11:30:00,47.9,47.95,47.85,47.89,165711.0,38.9607,39.0014,38.92,38.9526,165711.0
2019-08-30 11:40:00,47.89,47.91,47.8,47.83,149246.0,38.9526,38.9688,38.8794,38.9038,149246.0
2019-08-30 11:50:00,47.83,47.92,47.82,47.84,144792.0,38.9038,38.977,38.8956,38.9119,144792.0
2019-08-30 12:00:00,47.83,47.97,47.81,47.92,89782.0,38.9038,39.0177,38.8875,38.977,89782.0
2019-08-30 12:10:00,47.92,47.97,47.88,47.9,71657.0,38.977,39.0177,38.9444,38.9607,71657.0
2019-08-30 12:20:00,47.9,47.92,47.84,47.88,107560.0,38.9607,38.977,38.9119,38.9444,107560.0
2019-08-30 12:30:00,47.89,47.99,47.87,47.98,54384.0,38.9526,39.0339,38.9363,39.0258,54384.0
2019-08-30 12:40:00,47.98,48.07,47.97,48.05,56081.0,39.0258,39.099,39.0177,39.0827,56081.0
2019-08-30 12:50:00,48.05,48.12,48.03,48.11,44186.0,39.0827,39.1397,39.0665,39.1315,44186.0
2019-08-30 13:00:00,48.1,48.13,48.01,48.01,101055.0,39.1234,39.1478,39.0502,39.0502,101055.0
2019-08-30 13:10:00,48.01,48.05,47.99,48.0,60400.0,39.0502,39.0827,39.0339,39.0421,60400.0
2019-08-30 13:20:00,48.0,48.07,47.99,48.04,46138.0,39.0421,39.099,39.0339,39.0746,46138.0
2019-08-30 13:30:00,48.04,48.07,48.02,48.03,56357.0,39.0746,39.099,39.0583,39.0665,56357.0
2019-08-30 13:40:00,48.02,48.04,47.97,48.0,60538.0,39.0583,39.0746,39.0177,39.0421,60538.0
2019-08-30 13:50:00,48.0,48.01,47.95,47.98,64059.0,39.0421,39.0502,39.0014,39.0258,64059.0
2019-08-30 14:00:00,47.98,48.06,47.97,48.04,55084.0,39.0258,39.0909,39.0177,39.0746,55084.0
2019-08-30 14:10:00,48.05,48.08,48.04,48.04,98470.0,39.0827,39.1071,39.0746,39.0746,98470.0
2019-08-30 14:20:00,48.05,48.05,47.98,47.98,142562.0,39.0827,39.0827,39.0258,39.0258,142562.0
2019-08-30 14:30:00,47.99,48.02,47.95,47.95,66764.0,39.0339,39.0583,39.0014,39.0014,66764.0
2019-08-30 14:40:00,47.96,47.96,47.87,47.9,106985.0,39.0095,39.0095,38.9363,38.9607,106985.0
2019-08-30 14:50:00,47.9,47.9,47.85,47.87,89135.0,38.9607,38.9607,38.92,38.9363,89135.0
2019-08-30 15:00:00,47.88,47.92,47.85,47.92,139292.0,38.9444,38.977,38.92,38.977,139292.0
2019-08-30 15:10:00,47.91,47.93,47.87,47.91,140176.0,38.9688,38.9851,38.9363,38.9688,140176.0
2019-08-30 15:20:00,47.9,48.02,47.88,48.01,88648.0,38.9607,39.0583,38.9444,39.0502,88648.0
2019-08-30 15:30:00,48.01,48.09,47.96,48.0,172519.0,39.0502,39.1153,39.0095,39.0421,172519.0
2019-08-30 15:40:00,48.0,48.02,47.94,47.99,190594.0,39.0421,39.0583,38.9933,39.0339,190594.0
2019-08-30 15:50:00,48.0,48.16,47.95,48.04,932109.0,39.0421,39.1722,39.0014,39.0746,932109.0
2019-09-03 09:30:00,47.89,47.96,47.63,47.87,352644.0,38.9526,39.0095,38.7411,38.9363,352644.0
2019-09-03 09:40:00,47.87,48.05,47.78,47.79,200697.0,38.9363,39.0827,38.8631,38.8712,200697.0
2019-09-03 09:50:00,47.79,47.94,47.78,47.85,113388.0,38.8712,38.9933,38.8631,38.92,113388.0
2019-09-03 10:00:00,47.84,47.84,47.43,47.55,258711.0,38.9119,38.9119,38.5784,38.676,258711.0
2019-09-03 10:10:00,47.55,47.63,47.47,47.62,153446.0,38.676,38.7411,38.611,38.733,153446.0
2019-09-03 10:20:00,47.61,47.67,47.35,47.51,202612.0,38.7248,38.7736,38.5134,38.6435,202612.0
2019-09-03 10:30:00,47.52,47.55,47.44,47.45,125015.0,38.6516,38.676,38.5866,38.5947,125015.0
2019-09-03 10:40:00,47.44,47.57,47.37,47.46,302107.0,38.5866,38.6923,38.5296,38.6028,302107.0
2019-09-03 10:50:00,47.47,47.64,47.46,47.59,151985.0,38.611,38.7492,38.6028,38.7086,151985.0
2019-09-03 11:00:00,47.58,47.62,47.49,47.53,102409.0,38.7004,38.733,38.6272,38.6598,102409.0
2019-09-03 11:10:00,47.53,47.53,47.29,47.39,248674.0,38.6598,38.6598,38.4646,38.5459,248674.0
2019-09-03 11:20:00,47.39,47.41,47.26,47.37,173774.0,38.5459,38.5622,38.4402,38.5296,173774.0
2019-09-03 11:30:00,47.36,47.43,47.32,47.4,130345.0,38.5215,38.5784,38.489,38.554,130345.0
2019-09-03 11:40:00,47.39,47.53,47.36,47.52,151722.0,38.5459,38.6598,38.5215,38.6516,151722.0
2019-09-03 11:50:00,47.52,47.52,47.45,47.5,84444.0,38.6516,38.6516,38.5947,38.6354,84444.0
2019-09-03 12:00:00,47.49,47.52,47.42,47.43,59687.0,38.6272,38.6516,38.5703,38.5784,59687.0
2019-09-03 12:10:00,47.43,47.57,47.42,47.57,110962.0,38.5784,38.6923,38.5703,38.6923,110962.0
2019-09-03 12:20:00,47.57,47.57,47.47,47.55,102545.0,38.6923,38.6923,38.611,38.676,102545.0
2019-09-03 12:30:00,47.55,47.56,47.46,47.5,96947.0,38.676,38.6842,38.6028,38.6354,96947.0
2019-09-03 12:40:00,47.5,47.6,47.49,47.59,100570.0,38.6354,38.7167,38.6272,38.7086,100570.0
2019-09-03 12:50:00,47.58,47.58,47.47,47.51,77918.0,38.7004,38.7004,38.611,38.6435,77918.0
2019-09-03 13:00:00,47.51,47.57,47.49,47.57,104338.0,38.6435,38.6923,38.6272,38.6923,104338.0
2019-09-03 13:10:00,47.56,47.62,47.55,47.6,56674.0,38.6842,38.733,38.676,38.7167,56674.0
2019-09-03 13:20:00,47.6,47.6,47.52,47.58,76441.0,38.7167,38.7167,38.6516,38.7004,76441.0
2019-09-03 13:30:00,47.57,47.61,47.53,47.61,100150.0,38.6923,38.7248,38.6598,38.7248,100150.0
2019-09-03 13:40:00,47.61,47.62,47.57,47.59,57135.0,38.7248,38.733,38.6923,38.7086,57135.0
2019-09-03 13:50:00,47.58,47.62,47.53,47.6,94938.0,38.7004,38.733,38.6598,38.7167,94938.0
2019-09-03 14:00:00,47.6,47.75,47.59,47.75,106549.0,38.7167,38.8387,38.7086,38.8387,106549.0
2019-09-03 14:10:00,47.75,47.97,47.75,47.91,218703.0,38.8387,39.0177,38.8387,38.9688,218703.0
2019-09-03 14:20:00,47.92,47.94,47.87,47.92,68222.0,38.977,38.9933,38.9363,38.977,68222.0
2019-09-03 14:30:00,47.91,47.98,47.88,47.97,111888.0,38.9688,39.0258,38.9444,39.0177,111888.0
2019-09-03 14:40:00,47.96,47.99,47.92,47.97,125309.0,39.0095,39.0339,38.977,39.0177,125309.0
2019-09-03 14:50:00,47.98,48.03,47.98,48.0,91080.0,39.0258,39.0665,39.0258,39.0421,91080.0
2019-09-03 15:00:00,48.0,48.04,47.97,48.01,103014.0,39.0421,39.0746,39.0177,39.0502,103014.0
2019-09-03 15:10:00,48.01,48.09,47.97,48.05,88319.0,39.0502,39.1153,39.0177,39.0827,88319.0
2019-09-03 15:20:00,48.06,48.12,48.05,48.07,104866.0,39.0909,39.1397,39.0827,39.099,104866.0
2019-09-03 15:30:00,48.07,48.13,48.06,48.08,135167.0,39.099,39.1478,39.0909,39.1071,135167.0
2019-09-03 15:40:00,48.08,48.14,48.03,48.08,197120.0,39.1071,39.1559,39.0665,39.1071,197120.0
2019-09-03 15:50:00,48.07,48.16,48.01,48.05,498261.0,39.099,39.1722,39.0502,39.0827,498261.0
2019-09-04 09:30:00,48.43,48.43,47.96,48.0,220895.0,39.3918,39.3918,39.0095,39.0421,220895.0
2019-09-04 09:40:00,48.01,48.05,47.89,47.91,161782.0,39.0502,39.0827,38.9526,38.9688,161782.0
2019-09-04 09:50:00,47.92,47.98,47.76,47.84,133010.0,38.977,39.0258,38.8468,38.9119,133010.0
2019-09-04 10:00:00,47.84,47.94,47.57,47.58,226348.0,38.9119,38.9933,38.6923,38.7004,226348.0
2019-09-04 10:10:00,47.58,47.74,47.56,47.58,177280.0,38.7004,38.8306,38.6842,38.7004,177280.0
2019-09-04 10:20:00,47.58,47.63,47.53,47.6,129770.0,38.7004,38.7411,38.6598,38.7167,129770.0
2019-09-04 10:30:00,47.61,47.75,47.57,47.69,210099.0,38.7248,38.8387,38.6923,38.7899,210099.0
2019-09-04 10:40:00,47.69,47.7,47.59,47.66,58788.0,38.7899,38.798,38.7086,38.7655,58788.0
2019-09-04 10:50:00,47.66,47.83,47.64,47.8,112432.0,38.7655,38.9038,38.7492,38.8794,112432.0
2019-09-04 11:00:00,47.8,47.88,47.77,47.84,199136.0,38.8794,38.9444,38.855,38.9119,199136.0
2019-09-04 11:10:00,47.83,47.9,47.82,47.89,105808.0,38.9038,38.9607,38.8956,38.9526,105808.0
2019-09-04 11:20:00,47.89,47.89,47.69,47.8,145950.0,38.9526,38.9526,38.7899,38.8794,145950.0
2019-09-04 11:30:00,47.8,48.0,47.77,47.78,182476.0,38.8794,39.0421,38.855,38.8631,182476.0
2019-09-04 11:40:00,47.79,47.81,47.74,47.76,96954.0,38.8712,38.8875,38.8306,38.8468,96954.0
2019-09-04 11:50:00,47.76,47.83,47.75,47.76,82788.0,38.8468,38.9038,38.8387,38.8468,82788.0
2019-09-04 12:00:00,47.76,47.85,47.75,47.8,129742.0,38.8468,38.92,38.8387,38.8794,129742.0
2019-09-04 12:10:00,47.81,47.87,47.79,47.87,104660.0,38.8875,38.9363,38.8712,38.9363,104660.0
2019-09-04 12:20:00,47.86,47.92,47.82,47.91,121990.0,38.9282,38.977,38.8956,38.9688,121990.0
2019-09-04 12:30:00,47.91,47.94,47.86,47.91,84480.0,38.9688,38.9933,38.9282,38.9688,84480.0
2019-09-04 12:40:00,47.91,47.99,47.88,47.97,177018.0,38.9688,39.0339,38.9444,39.0177,177018.0
2019-09-04 12:50:00,47.97,47.99,47.94,47.98,84288.0,39.0177,39.0339,38.9933,39.0258,84288.0
2019-09-04 13:00:00,47.99,48.03,47.96,48.01,91280.0,39.0339,39.0665,39.0095,39.0502,91280.0
2019-09-04 13:10:00,48.01,48.02,47.99,48.0,83029.0,39.0502,39.0583,39.0339,39.0421,83029.0
2019-09-04 13:20:00,48.0,48.02,47.96,48.0,101905.0,39.0421,39.0583,39.0095,39.0421,101905.0
2019-09-04 13:30:00,48.01,48.02,47.93,47.94,108317.0,39.0502,39.0583,38.9851,38.9933,108317.0
2019-09-04 13:40:00,47.93,48.02,47.92,48.0,109359.0,38.9851,39.0583,38.977,39.0421,109359.0
2019-09-04 13:50:00,48.01,48.01,47.91,47.96,101779.0,39.0502,39.0502,38.9688,39.0095,101779.0
2019-09-04 14:00:00,47.96,47.97,47.91,47.93,159407.0,39.0095,39.0177,38.9688,38.9851,159407.0
2019-09-04 14:10:00,47.93,47.96,47.91,47.94,144810.0,38.9851,39.0095,38.9688,38.9933,144810.0
2019-09-04 14:20:00,47.93,47.99,47.91,47.98,138121.0,38.9851,39.0339,38.9688,39.0258,138121.0
2019-09-04 14:30:00,47.98,48.04,47.98,48.01,112468.0,39.0258,39.0746,39.0258,39.0502,112468.0
2019-09-04 14:40:00,48.0,48.03,47.99,48.0,99910.0,39.0421,39.0665,39.0339,39.0421,99910.0
2019-09-04 14:50:00,48.01,48.03,48.0,48.02,82913.0,39.0502,39.0665,39.0421,39.0583,82913.0
2019-09-04 15:00:00,48.02,48.06,48.0,48.03,163197.0,39.0583,39.0909,39.0421,39.0665,163197.0
2019-09-04 15:10:00,48.02,48.09,48.01,48.05,171691.0,39.0583,39.1153,39.0502,39.0827,171691.0
2019-09-04 15:20:00,48.05,48.09,48.04,48.09,242250.0,39.0827,39.1153,39.0746,39.1153,242250.0
2019-09-04 15:30:00,48.09,48.13,48.06,48.11,233132.0,39.1153,39.1478,39.0909,39.1315,233132.0
2019-09-04 15:40:00,48.11,48.15,48.1,48.12,331495.0,39.1315,39.1641,39.1234,39.1397,331495.0
2019-09-04 15:50:00,48.12,48.13,48.06,48.13,626140.0,39.1397,39.1478,39.0909,39.1478,626140.0
2019-09-05 09:30:00,48.3,48.4,48.02,48.22,322700.0,39.2861,39.3674,39.0583,39.221,322700.0
2019-09-05 09:40:00,48.22,48.22,48.05,48.15,236734.0,39.221,39.221,39.0827,39.1641,236734.0
2019-09-05 09:50:00,48.16,48.3,48.11,48.22,171556.0,39.1722,39.2861,39.1315,39.221,171556.0
2019-09-05 10:00:00,48.24,48.33,48.16,48.3,257188.0,39.2373,39.3105,39.1722,39.2861,257188.0
2019-09-05 10:10:00,48.3,48.37,48.18,48.33,181726.0,39.2861,39.343,39.1885,39.3105,181726.0
2019-09-05 10:20:00,48.32,48.32,47.99,48.07,158942.0,39.3023,39.3023,39.0339,39.099,158942.0
2019-09-05 10:30:00,48.06,48.23,48.04,48.21,147501.0,39.0909,39.2291,39.0746,39.2129,147501.0
2019-09-05 10:40:00,48.21,48.26,48.16,48.16,139362.0,39.2129,39.2535,39.1722,39.1722,139362.0
2019-09-05 10:50:00,48.16,48.21,48.07,48.12,100217.0,39.1722,39.2129,39.099,39.1397,100217.0
2019-09-05 11:00:00,48.12,48.13,48.02,48.06,239691.0,39.1397,39.1478,39.0583,39.0909,239691.0
2019-09-05 11:10:00,48.07,48.11,48.0,48.0,200623.0,39.099,39.1315,39.0421,39.0421,200623.0
2019-09-05 11:20:00,48.01,48.02,47.92,48.01,159904.0,39.0502,39.0583,38.977,39.0502,159904.0
2019-09-05 11:30:00,48.01,48.23,47.98,48.22,165236.0,39.0502,39.2291,39.0258,39.221,165236.0
2019-09-05 11:40:00,48.22,48.25,48.19,48.25,197150.0,39.221,39.2454,39.1966,39.2454,197150.0
2019-09-05 11:50:00,48.24,48.27,48.19,48.2,129000.0,39.2373,39.2617,39.1966,39.2047,129000.0
2019-09-05 12:00:00,48.21,48.21,48.13,48.2,77194.0,39.2129,39.2129,39.1478,39.2047,77194.0
2019-09-05 12:10:00,48.19,48.27,48.19,48.24,73101.0,39.1966,39.2617,39.1966,39.2373,73101.0
2019-09-05 12:20:00,48.24,48.28,48.18,48.26,128348.0,39.2373,39.2698,39.1885,39.2535,128348.0
2019-09-05 12:30:00,48.27,48.42,48.24,48.38,239738.0,39.2617,39.3837,39.2373,39.3511,239738.0
2019-09-05 12:40:00,48.38,48.55,48.37,48.55,154592.0,39.3511,39.4894,39.343,39.4894,154592.0
2019-09-05 12:50:00,48.54,48.58,48.46,48.5,108520.0,39.4813,39.5138,39.4162,39.4487,108520.0
2019-09-05 13:00:00,48.5,48.52,48.36,48.4,105303.0,39.4487,39.465,39.3349,39.3674,105303.0
2019-09-05 13:10:00,48.4,48.42,48.37,48.39,56122.0,39.3674,39.3837,39.343,39.3593,56122.0
2019-09-05 13:20:00,48.4,48.41,48.36,48.39,79544.0,39.3674,39.3755,39.3349,39.3593,79544.0
2019-09-05 13:30:00,48.4,48.41,48.36,48.38,55937.0,39.3674,39.3755,39.3349,39.3511,55937.0
2019-09-05 13:40:00,48.39,48.4,48.35,48.37,46272.0,39.3593,39.3674,39.3267,39.343,46272.0
2019-09-05 13:50:00,48.37,48.39,48.35,48.36,44100.0,39.343,39.3593,39.3267,39.3349,44100.0
2019-09-05 14:00:00,48.36,48.38,48.33,48.37,41423.0,39.3349,39.3511,39.3105,39.343,41423.0
2019-09-05 14:10:00,48.37,48.42,48.37,48.37,75210.0,39.343,39.3837,39.343,39.343,75210.0
2019-09-05 14:20:00,48.38,48.38,48.25,48.34,77515.0,39.3511,39.3511,39.2454,39.3186,77515.0
2019-09-05 14:30:00,48.34,48.38,48.32,48.37,87950.0,39.3186,39.3511,39.3023,39.343,87950.0
2019-09-05 14:40:00,48.37,48.43,48.35,48.41,82424.0,39.343,39.3918,39.3267,39.3755,82424.0
2019-09-05 14:50:00,48.41,48.47,48.4,48.46,96013.0,39.3755,39.4243,39.3674,39.4162,96013.0
2019-09-05 15:00:00,48.47,48.52,48.44,48.45,91960.0,39.4243,39.465,39.3999,39.4081,91960.0
2019-09-05 15:10:00,48.46,48.48,48.41,48.43,77619.0,39.4162,39.4325,39.3755,39.3918,77619.0
2019-09-05 15:20:00,48.44,48.51,48.43,48.51,119660.0,39.3999,39.4569,39.3918,39.4569,119660.0
2019-09-05 15:30:00,48.5,48.56,48.49,48.55,179124.0,39.4487,39.4975,39.4406,39.4894,179124.0
2019-09-05 15:40:00,48.55,48.56,48.42,48.48,229674.0,39.4894,39.4975,39.3837,39.4325,229674.0
2019-09-05 15:50:00,48.49,48.54,48.44,48.51,626283.0,39.4406,39.4813,39.3999,39.4569,626283.0
2019-09-06 09:30:00,48.42,48.63,48.39,48.58,308825.0,39.3837,39.5545,39.3593,39.5138,308825.0
2019-09-06 09:40:00,48.58,48.8,48.55,48.62,195958.0,39.5138,39.6928,39.4894,39.5463,195958.0
2019-09-06 09:50:00,48.61,48.67,48.54,48.54,79516.0,39.5382,39.587,39.4813,39.4813,79516.0
2019-09-06 10:00:00,48.54,48.7,48.43,48.61,134173.0,39.4813,39.6114,39.3918,39.5382,134173.0
2019-09-06 10:10:00,48.61,48.62,48.38,48.39,156384.0,39.5382,39.5463,39.3511,39.3593,156384.0
2019-09-06 10:20:00,48.39,48.56,48.39,48.56,195578.0,39.3593,39.4975,39.3593,39.4975,195578.0
2019-09-06 10:30:00,48.56,48.69,48.55,48.69,71467.0,39.4975,39.6033,39.4894,39.6033,71467.0
2019-09-06 10:40:00,48.69,48.71,48.57,48.6,113726.0,39.6033,39.6195,39.5057,39.5301,113726.0
2019-09-06 10:50:00,48.61,48.67,48.58,48.63,81796.0,39.5382,39.587,39.5138,39.5545,81796.0
2019-09-06 11:00:00,48.63,48.64,48.55,48.57,113739.0,39.5545,39.5626,39.4894,39.5057,113739.0
2019-09-06 11:10:00,48.58,48.6,48.54,48.57,111492.0,39.5138,39.5301,39.4813,39.5057,111492.0
2019-09-06 11:20:00,48.57,48.62,48.53,48.57,99211.0,39.5057,39.5463,39.4731,39.5057,99211.0
2019-09-06 11:30:00,48.58,48.58,48.47,48.56,121411.0,39.5138,39.5138,39.4243,39.4975,121411.0
2019-09-06 11:40:00,48.56,48.58,48.5,48.52,109569.0,39.4975,39.5138,39.4487,39.465,109569.0
2019-09-06 11:50:00,48.52,48.53,48.41,48.44,97101.0,39.465,39.4731,39.3755,39.3999,97101.0
2019-09-06 12:00:00,48.43,48.48,48.43,48.46,63260.0,39.3918,39.4325,39.3918,39.4162,63260.0
2019-09-06 12:10:00,48.46,48.49,48.41,48.45,88366.0,39.4162,39.4406,39.3755,39.4081,88366.0
2019-09-06 12:20:00,48.45,48.52,48.44,48.47,77499.0,39.4081,39.465,39.3999,39.4243,77499.0
2019-09-06 12:30:00,48.48,48.51,48.43,48.5,90187.0,39.4325,39.4569,39.3918,39.4487,90187.0
2019-09-06 12:40:00,48.5,48.5,48.34,48.36,153673.0,39.4487,39.4487,39.3186,39.3349,153673.0
2019-09-06 12:50:00,48.36,48.44,48.34,48.42,73243.0,39.3349,39.3999,39.3186,39.3837,73243.0
2019-09-06 13:00:00,48.42,48.51,48.42,48.46,52815.0,39.3837,39.4569,39.3837,39.4162,52815.0
2019-09-06 13:10:00,48.46,48.48,48.43,48.45,62838.0,39.4162,39.4325,39.3918,39.4081,62838.0
2019-09-06 13:20:00,48.45,48.49,48.43,48.46,59402.0,39.4081,39.4406,39.3918,39.4162,59402.0
2019-09-06 13:30:00,48.46,48.46,48.36,48.37,77476.0,39.4162,39.4162,39.3349,39.343,77476.0
2019-09-06 13:40:00,48.36,48.4,48.35,48.4,71685.0,39.3349,39.3674,39.3267,39.3674,71685.0
2019-09-06 13:50:00,48.4,48.41,48.36,48.4,93260.0,39.3674,39.3755,39.3349,39.3674,93260.0
2019-09-06 14:00:00,48.4,48.4,48.35,48.39,79569.0,39.3674,39.3674,39.3267,39.3593,79569.0
2019-09-06 14:10:00,48.4,48.43,48.38,48.39,106919.0,39.3674,39.3918,39.3511,39.3593,106919.0
2019-09-06 14:20:00,48.39,48.39,48.3,48.32,92425.0,39.3593,39.3593,39.2861,39.3023,92425.0
2019-09-06 14:30:00,48.31,48.32,48.21,48.21,155684.0,39.2942,39.3023,39.2129,39.2129,155684.0
2019-09-06 14:40:00,48.21,48.25,48.2,48.23,130802.0,39.2129,39.2454,39.2047,39.2291,130802.0
2019-09-06 14:50:00,48.23,48.28,48.22,48.24,96774.0,39.2291,39.2698,39.221,39.2373,96774.0
2019-09-06 15:00:00,48.25,48.28,48.22,48.25,197225.0,39.2454,39.2698,39.221,39.2454,197225.0
2019-09-06 15:10:00,48.26,48.27,48.2,48.21,231593.0,39.2535,39.2617,39.2047,39.2129,231593.0
2019-09-06 15:20:00,48.2,48.37,48.17,48.37,197794.0,39.2047,39.343,39.1803,39.343,197794.0
2019-09-06 15:30:00,48.37,48.42,48.28,48.32,263173.0,39.343,39.3837,39.2698,39.3023,263173.0
2019-09-06 15:40:00,48.32,48.33,48.26,48.3,399845.0,39.3023,39.3105,39.2535,39.2861,399845.0
2019-09-06 15:50:00,48.29,48.31,48.17,48.27,909601.0,39.2779,39.2942,39.1803,39.2617,909601.0
2019-09-09 09:30:00,48.4,48.45,48.12,48.18,347261.0,39.3674,39.4081,39.1397,39.1885,347261.0
2019-09-09 09:40:00,48.18,48.19,47.91,48.0,189957.0,39.1885,39.1966,38.9688,39.0421,189957.0
2019-09-09 09:50:00,48.0,48.0,47.83,47.9,224398.0,39.0421,39.0421,38.9038,38.9607,224398.0
2019-09-09 10:00:00,47.9,47.96,47.8,47.8,202205.0,38.9607,39.0095,38.8794,38.8794,202205.0
2019-09-09 10:10:00,47.8,48.02,47.8,47.96,150589.0,38.8794,39.0583,38.8794,39.0095,150589.0
2019-09-09 10:20:00,47.95,47.99,47.84,47.88,164575.0,39.0014,39.0339,38.9119,38.9444,164575.0
2019-09-09 10:30:00,47.89,47.91,47.79,47.82,125446.0,38.9526,38.9688,38.8712,38.8956,125446.0
2019-09-09 10:40:00,47.83,47.85,47.72,47.73,199939.0,38.9038,38.92,38.8143,38.8224,199939.0
2019-09-09 10:50:00,47.73,47.74,47.64,47.66,151421.0,38.8224,38.8306,38.7492,38.7655,151421.0
2019-09-09 11:00:00,47.67,47.75,47.66,47.73,140586.0,38.7736,38.8387,38.7655,38.8224,140586.0
2019-09-09 11:10:00,47.73,47.85,47.58,47.6,215687.0,38.8224,38.92,38.7004,38.7167,215687.0
2019-09-09 11:20:00,47.59,47.65,47.56,47.58,126502.0,38.7086,38.7574,38.6842,38.7004,126502.0
2019-09-09 11:30:00,47.58,47.63,47.52,47.54,126943.0,38.7004,38.7411,38.6516,38.6679,126943.0
2019-09-09 11:40:00,47.54,47.57,47.51,47.54,103719.0,38.6679,38.6923,38.6435,38.6679,103719.0
2019-09-09 11:50:00,47.54,47.61,47.51,47.55,115257.0,38.6679,38.7248,38.6435,38.676,115257.0
2019-09-09 12:00:00,47.56,47.58,47.49,47.58,158308.0,38.6842,38.7004,38.6272,38.7004,158308.0
2019-09-09 12:10:00,47.57,47.58,47.5,47.56,131961.0,38.6923,38.7004,38.6354,38.6842,131961.0
2019-09-09 12:20:00,47.57,47.59,47.52,47.58,123108.0,38.6923,38.7086,38.6516,38.7004,123108.0
2019-09-09 12:30:00,47.58,47.65,47.52,47.59,126163.0,38.7004,38.7574,38.6516,38.7086,126163.0
2019-09-09 12:40:00,47.59,47.7,47.58,47.61,97885.0,38.7086,38.798,38.7004,38.7248,97885.0
2019-09-09 12:50:00,47.61,47.71,47.61,47.71,72544.0,38.7248,38.8062,38.7248,38.8062,72544.0
2019-09-09 13:00:00,47.71,47.78,47.69,47.78,60015.0,38.8062,38.8631,38.7899,38.8631,60015.0
2019-09-09 13:10:00,47.77,47.87,47.74,47.86,73679.0,38.855,38.9363,38.8306,38.9282,73679.0
2019-09-09 13:20:00,47.85,47.92,47.85,47.91,71566.0,38.92,38.977,38.92,38.9688,71566.0
2019-09-09 13:30:00,47.9,48.03,47.89,48.02,118567.0,38.9607,39.0665,38.9526,39.0583,118567.0
2019-09-09 13:40:00,48.02,48.07,48.01,48.04,142096.0,39.0583,39.099,39.0502,39.0746,142096.0
2019-09-09 13:50:00,48.03,48.06,48.01,48.05,75018.0,39.0665,39.0909,39.0502,39.0827,75018.0
2019-09-09 14:00:00,48.05,48.17,48.04,48.16,98495.0,39.0827,39.1803,39.0746,39.1722,98495.0
2019-09-09 14:10:00,48.16,48.22,48.15,48.18,115962.0,39.1722,39.221,39.1641,39.1885,115962.0
2019-09-09 14:20:00,48.19,48.23,48.16,48.22,86333.0,39.1966,39.2291,39.1722,39.221,86333.0
2019-09-09 14:30:00,48.23,48.31,48.22,48.28,138616.0,39.2291,39.2942,39.221,39.2698,138616.0
2019-09-09 14:40:00,48.28,48.31,48.19,48.19,138540.0,39.2698,39.2942,39.1966,39.1966,138540.0
2019-09-09 14:50:00,48.19,48.2,48.1,48.13,72036.0,39.1966,39.2047,39.1234,39.1478,72036.0
2019-09-09 15:00:00,48.13,48.18,48.08,48.08,105482.0,39.1478,39.1885,39.1071,39.1071,105482.0
2019-09-09 15:10:00,48.08,48.12,48.06,48.1,85304.0,39.1071,39.1397,39.0909,39.1234,85304.0
2019-09-09 15:20:00,48.11,48.11,48.01,48.02,77874.0,39.1315,39.1315,39.0502,39.0583,77874.0
2019-09-09 15:30:00,48.02,48.14,48.01,48.11,197577.0,39.0583,39.1559,39.0502,39.1315,197577.0
2019-09-09 15:40:00,48.12,48.12,48.05,48.08,206550.0,39.1397,39.1397,39.0827,39.1071,206550.0
2019-09-09 15:50:00,48.08,48.14,48.05,48.1,499569.0,39.1071,39.1559,39.0827,39.1234,499569.0
2019-09-10 09:30:00,47.75,48.03,47.52,47.99,581273.0,38.8387,39.0665,38.6516,39.0339,581273.0
2019-09-10 09:40:00,48.0,48.01,47.62,47.81,374053.0,39.0421,39.0502,38.733,38.8875,374053.0
2019-09-10 09:50:00,47.81,47.89,47.67,47.69,202070.0,38.8875,38.9526,38.7736,38.7899,202070.0
2019-09-10 10:00:00,47.68,47.99,47.64,47.98,403621.0,38.7818,39.0339,38.7492,39.0258,403621.0
2019-09-10 10:10:00,47.99,48.3,47.96,48.26,219148.0,39.0339,39.2861,39.0095,39.2535,219148.0
2019-09-10 10:20:00,48.25,48.33,48.2,48.33,103843.0,39.2454,39.3105,39.2047,39.3105,103843.0
2019-09-10 10:30:00,48.33,48.33,48.14,48.16,154145.0,39.3105,39.3105,39.1559,39.1722,154145.0
2019-09-10 10:40:00,48.15,48.23,48.1,48.15,183981.0,39.1641,39.2291,39.1234,39.1641,183981.0
2019-09-10 10:50:00,48.15,48.27,48.07,48.21,164996.0,39.1641,39.2617,39.099,39.2129,164996.0
2019-09-10 11:00:00,48.21,48.35,48.2,48.33,227662.0,39.2129,39.3267,39.2047,39.3105,227662.0
2019-09-10 11:10:00,48.33,48.39,48.27,48.28,131650.0,39.3105,39.3593,39.2617,39.2698,131650.0
2019-09-10 11:20:00,48.27,48.33,48.24,48.3,160847.0,39.2617,39.3105,39.2373,39.2861,160847.0
2019-09-10 11:30:00,48.3,48.49,48.29,48.47,197514.0,39.2861,39.4406,39.2779,39.4243,197514.0
2019-09-10 11:40:00,48.46,48.55,48.43,48.5,135474.0,39.4162,39.4894,39.3918,39.4487,135474.0
2019-09-10 11:50:00,48.5,48.62,48.49,48.56,136126.0,39.4487,39.5463,39.4406,39.4975,136126.0
2019-09-10 12:00:00,48.55,48.62,48.5,48.62,184829.0,39.4894,39.5463,39.4487,39.5463,184829.0
2019-09-10 12:10:00,48.61,48.68,48.58,48.65,148578.0,39.5382,39.5951,39.5138,39.5707,148578.0
2019-09-10 12:20:00,48.64,48.72,48.62,48.7,127384.0,39.5626,39.6277,39.5463,39.6114,127384.0
2019-09-10 12:30:00,48.7,48.74,48.64,48.72,113223.0,39.6114,39.644,39.5626,39.6277,113223.0
2019-09-10 12:40:00,48.73,48.75,48.71,48.72,95422.0,39.6358,39.6521,39.6195,39.6277,95422.0
2019-09-10 12:50:00,48.71,48.75,48.67,48.68,94078.0,39.6195,39.6521,39.587,39.5951,94078.0
2019-09-10 13:00:00,48.68,48.72,48.65,48.69,126556.0,39.5951,39.6277,39.5707,39.6033,126556.0
2019-09-10 13:10:00,48.69,48.75,48.63,48.64,175532.0,39.6033,39.6521,39.5545,39.5626,175532.0
2019-09-10 13:20:00,48.65,48.74,48.64,48.73,101196.0,39.5707,39.644,39.5626,39.6358,101196.0
2019-09-10 13:30:00,48.73,48.76,48.7,48.73,102843.0,39.6358,39.6602,39.6114,39.6358,102843.0
2019-09-10 13:40:00,48.73,48.75,48.68,48.71,92750.0,39.6358,39.6521,39.5951,39.6195,92750.0
2019-09-10 13:50:00,48.71,48.74,48.68,48.68,92707.0,39.6195,39.644,39.5951,39.5951,92707.0
2019-09-10 14:00:00,48.68,48.69,48.6,48.6,128059.0,39.5951,39.6033,39.5301,39.5301,128059.0
2019-09-10 14:10:00,48.6,48.61,48.52,48.52,169854.0,39.5301,39.5382,39.465,39.465,169854.0
2019-09-10 14:20:00,48.52,48.56,48.39,48.4,174175.0,39.465,39.4975,39.3593,39.3674,174175.0
2019-09-10 14:30:00,48.4,48.48,48.39,48.43,122270.0,39.3674,39.4325,39.3593,39.3918,122270.0
2019-09-10 14:40:00,48.42,48.43,48.34,48.36,147117.0,39.3837,39.3918,39.3186,39.3349,147117.0
2019-09-10 14:50:00,48.35,48.42,48.32,48.4,122825.0,39.3267,39.3837,39.3023,39.3674,122825.0
2019-09-10 15:00:00,48.4,48.45,48.37,48.37,135405.0,39.3674,39.4081,39.343,39.343,135405.0
2019-09-10 15:10:00,48.38,48.43,48.36,48.41,135533.0,39.3511,39.3918,39.3349,39.3755,135533.0
2019-09-10 15:20:00,48.41,48.42,48.37,48.39,125557.0,39.3755,39.3837,39.343,39.3593,125557.0
2019-09-10 15:30:00,48.39,48.45,48.35,48.36,258499.0,39.3593,39.4081,39.3267,39.3349,258499.0
2019-09-10 15:40:00,48.36,48.47,48.32,48.44,255927.0,39.3349,39.4243,39.3023,39.3999,255927.0
2019-09-10 15:50:00,48.44,48.57,48.43,48.56,709034.0,39.3999,39.5057,39.3918,39.4975,709034.0
2019-09-11 09:30:00,48.76,49.09,48.61,49.09,359136.0,39.6602,39.9286,39.5382,39.9286,359136.0
2019-09-11 09:40:00,49.08,49.12,48.91,48.92,238811.0,39.9205,39.953,39.7822,39.7904,238811.0
2019-09-11 09:50:00,48.93,49.03,48.91,48.99,163355.0,39.7985,39.8798,39.7822,39.8473,163355.0
2019-09-11 10:00:00,49.0,49.11,48.93,49.09,249579.0,39.8554,39.9449,39.7985,39.9286,249579.0
2019-09-11 10:10:00,49.09,49.12,48.98,49.02,167685.0,39.9286,39.953,39.8392,39.8717,167685.0
2019-09-11 10:20:00,49.02,49.1,49.0,49.07,132165.0,39.8717,39.9368,39.8554,39.9124,132165.0
2019-09-11 10:30:00,49.06,49.28,49.04,49.27,292788.0,39.9042,40.0832,39.888,40.075,292788.0
2019-09-11 10:40:00,49.27,49.32,49.19,49.23,181152.0,40.075,40.1157,40.01,40.0425,181152.0
2019-09-11 10:50:00,49.23,49.36,49.22,49.35,117768.0,40.0425,40.1482,40.0344,40.1401,117768.0
2019-09-11 11:00:00,49.35,49.44,49.35,49.43,130145.0,40.1401,40.2133,40.1401,40.2052,130145.0
2019-09-11 11:10:00,49.43,49.55,49.4,49.54,325803.0,40.2052,40.3028,40.1808,40.2947,325803.0
2019-09-11 11:20:00,49.54,49.54,49.31,49.33,172827.0,40.2947,40.2947,40.1076,40.1238,172827.0
2019-09-11 11:30:00,49.33,49.43,49.32,49.35,112790.0,40.1238,40.2052,40.1157,40.1401,112790.0
2019-09-11 11:40:00,49.36,49.41,49.32,49.35,159672.0,40.1482,40.1889,40.1157,40.1401,159672.0
2019-09-11 11:50:00,49.36,49.44,49.35,49.4,183556.0,40.1482,40.2133,40.1401,40.1808,183556.0
2019-09-11 12:00:00,49.41,49.43,49.34,49.34,172736.0,40.1889,40.2052,40.132,40.132,172736.0
2019-09-11 12:10:00,49.34,49.45,49.34,49.38,108929.0,40.132,40.2214,40.132,40.1645,108929.0
2019-09-11 12:20:00,49.38,49.39,49.32,49.34,115769.0,40.1645,40.1726,40.1157,40.132,115769.0
2019-09-11 12:30:00,49.34,49.45,49.33,49.41,165698.0,40.132,40.2214,40.1238,40.1889,165698.0
2019-09-11 12:40:00,49.41,49.41,49.34,49.39,149201.0,40.1889,40.1889,40.132,40.1726,149201.0
2019-09-11 12:50:00,49.39,49.45,49.36,49.37,124790.0,40.1726,40.2214,40.1482,40.1564,124790.0
2019-09-11 13:00:00,49.37,49.38,49.29,49.33,101157.0,40.1564,40.1645,40.0913,40.1238,101157.0
2019-09-11 13:10:00,49.33,49.34,49.25,49.3,95610.0,40.1238,40.132,40.0588,40.0994,95610.0
2019-09-11 13:20:00,49.3,49.32,49.27,49.31,102256.0,40.0994,40.1157,40.075,40.1076,102256.0
2019-09-11 13:30:00,49.31,49.32,49.25,49.28,79278.0,40.1076,40.1157,40.0588,40.0832,79278.0
2019-09-11 13:40:00,49.27,49.31,49.25,49.3,116880.0,40.075,40.1076,40.0588,40.0994,116880.0
2019-09-11 13:50:00,49.3,49.31,49.2,49.26,85234.0,40.0994,40.1076,40.0181,40.0669,85234.0
2019-09-11 14:00:00,49.25,49.26,49.19,49.23,66427.0,40.0588,40.0669,40.01,40.0425,66427.0
2019-09-11 14:10:00,49.23,49.27,49.2,49.22,62512.0,40.0425,40.075,40.0181,40.0344,62512.0
2019-09-11 14:20:00,49.23,49.27,49.21,49.23,70436.0,40.0425,40.075,40.0262,40.0425,70436.0
2019-09-11 14:30:00,49.24,49.25,49.16,49.19,83277.0,40.0506,40.0588,39.9856,40.01,83277.0
2019-09-11 14:40:00,49.19,49.2,49.12,49.14,69162.0,40.01,40.0181,39.953,39.9693,69162.0
2019-09-11 14:50:00,49.14,49.18,49.13,49.14,76411.0,39.9693,40.0018,39.9612,39.9693,76411.0
2019-09-11 15:00:00,49.15,49.17,49.12,49.12,96190.0,39.9774,39.9937,39.953,39.953,96190.0
2019-09-11 15:10:00,49.13,49.13,49.09,49.11,130285.0,39.9612,39.9612,39.9286,39.9449,130285.0
2019-09-11 15:20:00,49.11,49.18,49.1,49.15,117125.0,39.9449,40.0018,39.9368,39.9774,117125.0
2019-09-11 15:30:00,49.16,49.19,49.14,49.17,202645.0,39.9856,40.01,39.9693,39.9937,202645.0
2019-09-11 15:40:00,49.17,49.19,49.09,49.13,331493.0,39.9937,40.01,39.9286,39.9612,331493.0
2019-09-11 15:50:00,49.13,49.26,49.12,49.24,599844.0,39.9612,40.0669,39.953,40.0506,599844.0
2019-09-12 09:30:00,49.46,49.58,49.21,49.57,266854.0,40.2296,40.3272,40.0262,40.3191,266854.0
2019-09-12 09:40:00,49.57,49.74,49.53,49.57,195540.0,40.3191,40.4573,40.2865,40.3191,195540.0
2019-09-12 09:50:00,49.56,49.57,49.3,49.36,157754.0,40.3109,40.3191,40.0994,40.1482,157754.0
2019-09-12 10:00:00,49.35,49.49,49.26,49.45,133514.0,40.1401,40.254,40.0669,40.2214,133514.0
2019-09-12 10:10:00,49.45,49.75,49.43,49.66,244154.0,40.2214,40.4655,40.2052,40.3923,244154.0
2019-09-12 10:20:00,49.64,49.79,49.62,49.72,191775.0,40.376,40.498,40.3597,40.4411,191775.0
2019-09-12 10:30:00,49.71,49.75,49.62,49.69,152560.0,40.4329,40.4655,40.3597,40.4167,152560.0
2019-09-12 10:40:00,49.69,49.78,49.66,49.71,93935.0,40.4167,40.4899,40.3923,40.4329,93935.0
2019-09-12 10:50:00,49.71,49.71,49.51,49.56,140102.0,40.4329,40.4329,40.2703,40.3109,140102.0
2019-09-12 11:00:00,49.56,49.59,49.49,49.54,113398.0,40.3109,40.3353,40.254,40.2947,113398.0
2019-09-12 11:10:00,49.54,49.59,49.47,49.48,78439.0,40.2947,40.3353,40.2377,40.2458,78439.0
2019-09-12 11:20:00,49.48,49.6,49.45,49.49,104358.0,40.2458,40.3435,40.2214,40.254,104358.0
2019-09-12 11:30:00,49.5,49.56,49.47,49.49,130135.0,40.2621,40.3109,40.2377,40.254,130135.0
2019-09-12 11:40:00,49.49,49.63,49.48,49.62,95155.0,40.254,40.3679,40.2458,40.3597,95155.0
2019-09-12 11:50:00,49.62,49.7,49.54,49.67,124231.0,40.3597,40.4248,40.2947,40.4004,124231.0
2019-09-12 12:00:00,49.66,49.78,49.63,49.75,183327.0,40.3923,40.4899,40.3679,40.4655,183327.0
2019-09-12 12:10:00,49.75,49.79,49.71,49.74,112775.0,40.4655,40.498,40.4329,40.4573,112775.0
2019-09-12 12:20:00,49.73,49.82,49.73,49.81,130629.0,40.4492,40.5224,40.4492,40.5143,130629.0
2019-09-12 12:30:00,49.81,49.85,49.78,49.82,96896.0,40.5143,40.5468,40.4899,40.5224,96896.0
2019-09-12 12:40:00,49.82,49.88,49.8,49.84,80785.0,40.5224,40.5712,40.5061,40.5387,80785.0
2019-09-12 12:50:00,49.85,49.93,49.85,49.92,149345.0,40.5468,40.6119,40.5468,40.6037,149345.0
2019-09-12 13:00:00,49.93,49.98,49.92,49.97,216884.0,40.6119,40.6525,40.6037,40.6444,216884.0
2019-09-12 13:10:00,49.97,50.0,49.91,49.95,114833.0,40.6444,40.6688,40.5956,40.6281,114833.0
2019-09-12 13:20:00,49.95,49.98,49.93,49.97,120229.0,40.6281,40.6525,40.6119,40.6444,120229.0
2019-09-12 13:30:00,49.97,50.05,49.94,49.98,378200.0,40.6444,40.7095,40.62,40.6525,378200.0
2019-09-12 13:40:00,49.98,50.02,49.96,50.02,116073.0,40.6525,40.6851,40.6363,40.6851,116073.0
2019-09-12 13:50:00,50.02,50.04,50.0,50.02,114607.0,40.6851,40.7013,40.6688,40.6851,114607.0
2019-09-12 14:00:00,50.02,50.03,49.95,49.96,229229.0,40.6851,40.6932,40.6281,40.6363,229229.0
2019-09-12 14:10:00,49.96,50.0,49.94,49.98,227960.0,40.6363,40.6688,40.62,40.6525,227960.0
2019-09-12 14:20:00,49.98,49.99,49.94,49.98,124630.0,40.6525,40.6607,40.62,40.6525,124630.0
2019-09-12 14:30:00,49.98,49.99,49.92,49.92,208131.0,40.6525,40.6607,40.6037,40.6037,208131.0
2019-09-12 14:40:00,49.93,49.96,49.87,49.95,165508.0,40.6119,40.6363,40.5631,40.6281,165508.0
2019-09-12 14:50:00,49.95,50.0,49.94,49.96,135397.0,40.6281,40.6688,40.62,40.6363,135397.0
2019-09-12 15:00:00,49.96,49.97,49.9,49.92,80969.0,40.6363,40.6444,40.5875,40.6037,80969.0
2019-09-12 15:10:00,49.91,49.92,49.85,49.85,114164.0,40.5956,40.6037,40.5468,40.5468,114164.0
2019-09-12 15:20:00,49.85,49.92,49.84,49.85,172362.0,40.5468,40.6037,40.5387,40.5468,172362.0
2019-09-12 15:30:00,49.86,49.86,49.72,49.74,228776.0,40.5549,40.5549,40.4411,40.4573,228776.0
2019-09-12 15:40:00,49.73,49.74,49.62,49.63,316787.0,40.4492,40.4573,40.3597,40.3679,316787.0
2019-09-12 15:50:00,49.63,49.65,49.56,49.61,639739.0,40.3679,40.3841,40.3109,40.3516,639739.0
2019-09-13 09:30:00,49.95,50.35,49.85,50.28,396726.0,40.6281,40.9535,40.5468,40.8966,396726.0
2019-09-13 09:40:00,50.27,50.29,49.91,49.91,287462.0,40.8884,40.9047,40.5956,40.5956,287462.0
2019-09-13 09:50:00,49.92,49.96,49.7,49.76,155881.0,40.6037,40.6363,40.4248,40.4736,155881.0
2019-09-13 10:00:00,49.76,49.8,49.6,49.72,154941.0,40.4736,40.5061,40.3435,40.4411,154941.0
2019-09-13 10:10:00,49.71,49.76,49.6,49.75,114092.0,40.4329,40.4736,40.3435,40.4655,114092.0
2019-09-13 10:20:00,49.76,49.81,49.69,49.73,70507.0,40.4736,40.5143,40.4167,40.4492,70507.0
2019-09-13 10:30:00,49.73,49.74,49.64,49.69,77139.0,40.4492,40.4573,40.376,40.4167,77139.0
2019-09-13 10:40:00,49.68,49.8,49.64,49.75,72441.0,40.4085,40.5061,40.376,40.4655,72441.0
2019-09-13 10:50:00,49.75,49.84,49.73,49.78,180252.0,40.4655,40.5387,40.4492,40.4899,180252.0
2019-09-13 11:00:00,49.78,49.87,49.67,49.81,165081.0,40.4899,40.5631,40.4004,40.5143,165081.0
2019-09-13 11:10:00,49.81,49.91,49.8,49.82,147763.0,40.5143,40.5956,40.5061,40.5224,147763.0
2019-09-13 11:20:00,49.81,49.84,49.73,49.75,139312.0,40.5143,40.5387,40.4492,40.4655,139312.0
2019-09-13 11:30:00,49.75,49.78,49.6,49.62,141100.0,40.4655,40.4899,40.3435,40.3597,141100.0
2019-09-13 11:40:00,49.62,49.68,49.6,49.64,116072.0,40.3597,40.4085,40.3435,40.376,116072.0
2019-09-13 11:50:00,49.65,49.68,49.6,49.6,64534.0,40.3841,40.4085,40.3435,40.3435,64534.0
2019-09-13 12:00:00,49.61,49.72,49.56,49.68,175031.0,40.3516,40.4411,40.3109,40.4085,175031.0
2019-09-13 12:10:00,49.68,49.71,49.59,49.62,113202.0,40.4085,40.4329,40.3353,40.3597,113202.0
2019-09-13 12:20:00,49.62,49.62,49.51,49.55,92473.0,40.3597,40.3597,40.2703,40.3028,92473.0
2019-09-13 12:30:00,49.55,49.59,49.54,49.58,59814.0,40.3028,40.3353,40.2947,40.3272,59814.0
2019-09-13 12:40:00,49.58,49.61,49.53,49.56,76657.0,40.3272,40.3516,40.2865,40.3109,76657.0
2019-09-13 12:50:00,49.56,49.64,49.54,49.62,67129.0,40.3109,40.376,40.2947,40.3597,67129.0
2019-09-13 13:00:00,49.62,49.69,49.61,49.68,80381.0,40.3597,40.4167,40.3516,40.4085,80381.0
2019-09-13 13:10:00,49.67,49.72,49.65,49.71,75111.0,40.4004,40.4411,40.3841,40.4329,75111.0
2019-09-13 13:20:00,49.71,49.72,49.63,49.64,103280.0,40.4329,40.4411,40.3679,40.376,103280.0
2019-09-13 13:30:00,49.64,49.65,49.53,49.59,127553.0,40.376,40.3841,40.2865,40.3353,127553.0
2019-09-13 13:40:00,49.58,49.59,49.46,49.59,172473.0,40.3272,40.3353,40.2296,40.3353,172473.0
2019-09-13 13:50:00,49.59,49.61,49.53,49.54,81476.0,40.3353,40.3516,40.2865,40.2947,81476.0
2019-09-13 14:00:00,49.54,49.56,49.51,49.53,92649.0,40.2947,40.3109,40.2703,40.2865,92649.0
2019-09-13 14:10:00,49.53,49.59,49.5,49.52,133689.0,40.2865,40.3353,40.2621,40.2784,133689.0
2019-09-13 14:20:00,49.52,49.55,49.5,49.54,76250.0,40.2784,40.3028,40.2621,40.2947,76250.0
2019-09-13 14:30:00,49.54,49.55,49.49,49.5,116533.0,40.2947,40.3028,40.254,40.2621,116533.0
2019-09-13 14:40:00,49.5,49.5,49.42,49.43,129664.0,40.2621,40.2621,40.197,40.2052,129664.0
2019-09-13 14:50:00,49.42,49.48,49.42,49.44,103240.0,40.197,40.2458,40.197,40.2133,103240.0
2019-09-13 15:00:00,49.45,49.45,49.32,49.33,143560.0,40.2214,40.2214,40.1157,40.1238,143560.0
2019-09-13 15:10:00,49.34,49.4,49.28,49.34,215167.0,40.132,40.1808,40.0832,40.132,215167.0
2019-09-13 15:20:00,49.34,49.41,49.31,49.4,122127.0,40.132,40.1889,40.1076,40.1808,122127.0
2019-09-13 15:30:00,49.4,49.49,49.39,49.49,172704.0,40.1808,40.254,40.1726,40.254,172704.0
2019-09-13 15:40:00,49.49,49.55,49.47,49.54,262772.0,40.254,40.3028,40.2377,40.2947,262772.0
2019-09-13 15:50:00,49.55,49.57,49.37,49.42,713525.0,40.3028,40.3191,40.1564,40.197,713525.0
2019-09-16 09:30:00,49.49,49.63,49.21,49.56,321980.0,40.254,40.3679,40.0262,40.3109,321980.0
2019-09-16 09:40:00,49.57,49.74,49.5,49.51,218748.0,40.3191,40.4573,40.2621,40.2703,218748.0
2019-09-16 09:50:00,49.53,49.6,49.51,49.57,69983.0,40.2865,40.3435,40.2703,40.3191,69983.0
2019-09-16 10:00:00,49.57,49.62,49.48,49.57,157656.0,40.3191,40.3597,40.2458,40.3191,157656.0
2019-09-16 10:10:00,49.56,49.69,49.52,49.63,126481.0,40.3109,40.4167,40.2784,40.3679,126481.0
2019-09-16 10:20:00,49.63,49.74,49.61,49.64,126230.0,40.3679,40.4573,40.3516,40.376,126230.0
2019-09-16 10:30:00,49.63,49.66,49.58,49.64,84144.0,40.3679,40.3923,40.3272,40.376,84144.0
2019-09-16 10:40:00,49.63,49.68,49.59,49.61,77635.0,40.3679,40.4085,40.3353,40.3516,77635.0
2019-09-16 10:50:00,49.6,49.65,49.53,49.59,76181.0,40.3435,40.3841,40.2865,40.3353,76181.0
2019-09-16 11:00:00,49.59,49.65,49.58,49.64,82349.0,40.3353,40.3841,40.3272,40.376,82349.0
2019-09-16 11:10:00,49.65,49.68,49.56,49.58,76931.0,40.3841,40.4085,40.3109,40.3272,76931.0
2019-09-16 11:20:00,49.58,49.63,49.55,49.61,87522.0,40.3272,40.3679,40.3028,40.3516,87522.0
2019-09-16 11:30:00,49.61,49.61,49.44,49.45,137569.0,40.3516,40.3516,40.2133,40.2214,137569.0
2019-09-16 11:40:00,49.45,49.45,49.37,49.38,111906.0,40.2214,40.2214,40.1564,40.1645,111906.0
2019-09-16 11:50:00,49.37,49.41,49.32,49.39,81473.0,40.1564,40.1889,40.1157,40.1726,81473.0
2019-09-16 12:00:00,49.39,49.51,49.38,49.45,73651.0,40.1726,40.2703,40.1645,40.2214,73651.0
2019-09-16 12:10:00,49.45,49.48,49.41,49.48,123408.0,40.2214,40.2458,40.1889,40.2458,123408.0
2019-09-16 12:20:00,49.48,49.5,49.43,49.48,80612.0,40.2458,40.2621,40.2052,40.2458,80612.0
2019-09-16 12:30:00,49.48,49.56,49.48,49.53,76087.0,40.2458,40.3109,40.2458,40.2865,76087.0
2019-09-16 12:40:00,49.53,49.55,49.48,49.54,75335.0,40.2865,40.3028,40.2458,40.2947,75335.0
2019-09-16 12:50:00,49.54,49.59,49.49,49.5,82915.0,40.2947,40.3353,40.254,40.2621,82915.0
2019-09-16 13:00:00,49.49,49.57,49.49,49.55,65158.0,40.254,40.3191,40.254,40.3028,65158.0
2019-09-16 13:10:00,49.55,49.56,49.52,49.56,42929.0,40.3028,40.3109,40.2784,40.3109,42929.0
2019-09-16 13:20:00,49.55,49.57,49.52,49.56,54274.0,40.3028,40.3191,40.2784,40.3109,54274.0
2019-09-16 13:30:00,49.56,49.57,49.52,49.54,34810.0,40.3109,40.3191,40.2784,40.2947,34810.0
2019-09-16 13:40:00,49.54,49.56,49.53,49.55,40777.0,40.2947,40.3109,40.2865,40.3028,40777.0
2019-09-16 13:50:00,49.55,49.55,49.49,49.51,101717.0,40.3028,40.3028,40.254,40.2703,101717.0
2019-09-16 14:00:00,49.51,49.53,49.48,49.49,78728.0,40.2703,40.2865,40.2458,40.254,78728.0
2019-09-16 14:10:00,49.48,49.53,49.45,49.47,84853.0,40.2458,40.2865,40.2214,40.2377,84853.0
2019-09-16 14:20:00,49.47,49.48,49.42,49.44,67954.0,40.2377,40.2458,40.197,40.2133,67954.0
2019-09-16 14:30:00,49.43,49.45,49.37,49.39,54769.0,40.2052,40.2214,40.1564,40.1726,54769.0
2019-09-16 14:40:00,49.4,49.43,49.39,49.41,66590.0,40.1808,40.2052,40.1726,40.1889,66590.0
2019-09-16 14:50:00,49.41,49.47,49.4,49.45,89658.0,40.1889,40.2377,40.1808,40.2214,89658.0
2019-09-16 15:00:00,49.45,49.49,49.42,49.47,77811.0,40.2214,40.254,40.197,40.2377,77811.0
2019-09-16 15:10:00,49.47,49.51,49.45,49.47,110532.0,40.2377,40.2703,40.2214,40.2377,110532.0
2019-09-16 15:20:00,49.47,49.47,49.41,49.45,125258.0,40.2377,40.2377,40.1889,40.2214,125258.0
2019-09-16 15:30:00,49.44,49.51,49.4,49.5,251351.0,40.2133,40.2703,40.1808,40.2621,251351.0
2019-09-16 15:40:00,49.5,49.52,49.47,49.49,211318.0,40.2621,40.2784,40.2377,40.254,211318.0
2019-09-16 15:50:00,49.49,49.52,49.4,49.46,538136.0,40.254,40.2784,40.1808,40.2296,538136.0
2019-09-17 09:30:00,49.49,49.54,49.35,49.45,267102.0,40.254,40.2947,40.1401,40.2214,267102.0
2019-09-17 09:40:00,49.45,49.6,49.44,49.51,158259.0,40.2214,40.3435,40.2133,40.2703,158259.0
2019-09-17 09:50:00,49.51,49.96,49.5,49.93,274582.0,40.2703,40.6363,40.2621,40.6119,274582.0
2019-09-17 10:00:00,49.94,49.94,49.8,49.83,178159.0,40.62,40.62,40.5061,40.5305,178159.0
2019-09-17 10:10:00,49.83,49.91,49.8,49.88,182421.0,40.5305,40.5956,40.5061,40.5712,182421.0
2019-09-17 10:20:00,49.89,50.02,49.88,50.01,380264.0,40.5793,40.6851,40.5712,40.6769,380264.0
2019-09-17 10:30:00,50.01,50.08,49.76,49.84,384536.0,40.6769,40.7339,40.4736,40.5387,384536.0
2019-09-17 10:40:00,49.83,49.9,49.68,49.8,354458.0,40.5305,40.5875,40.4085,40.5061,354458.0
2019-09-17 10:50:00,49.8,49.84,49.62,49.7,251209.0,40.5061,40.5387,40.3597,40.4248,251209.0
2019-09-17 11:00:00,49.7,50.0,49.69,49.98,111232.0,40.4248,40.6688,40.4167,40.6525,111232.0
2019-09-17 11:10:00,49.98,50.02,49.88,49.9,265961.0,40.6525,40.6851,40.5712,40.5875,265961.0
2019-09-17 11:20:00,49.91,49.96,49.8,49.83,199410.0,40.5956,40.6363,40.5061,40.5305,199410.0
2019-09-17 11:30:00,49.83,49.85,49.69,49.73,144962.0,40.5305,40.5468,40.4167,40.4492,144962.0
2019-09-17 11:40:00,49.72,49.86,49.63,49.75,151519.0,40.4411,40.5549,40.3679,40.4655,151519.0
2019-09-17 11:50:00,49.74,49.79,49.68,49.75,71376.0,40.4573,40.498,40.4085,40.4655,71376.0
2019-09-17 12:00:00,49.75,49.92,49.75,49.8,133296.0,40.4655,40.6037,40.4655,40.5061,133296.0
2019-09-17 12:10:00,49.8,49.91,49.79,49.91,95767.0,40.5061,40.5956,40.498,40.5956,95767.0
2019-09-17 12:20:00,49.9,50.0,49.88,49.94,144238.0,40.5875,40.6688,40.5712,40.62,144238.0
2019-09-17 12:30:00,49.94,49.98,49.9,49.95,136955.0,40.62,40.6525,40.5875,40.6281,136955.0
2019-09-17 12:40:00,49.94,49.99,49.92,49.97,182474.0,40.62,40.6607,40.6037,40.6444,182474.0
2019-09-17 12:50:00,49.97,49.99,49.91,49.98,190940.0,40.6444,40.6607,40.5956,40.6525,190940.0
2019-09-17 13:00:00,49.98,50.1,49.96,50.04,196187.0,40.6525,40.7501,40.6363,40.7013,196187.0
2019-09-17 13:10:00,50.04,50.08,50.01,50.01,87583.0,40.7013,40.7339,40.6769,40.6769,87583.0
2019-09-17 13:20:00,50.01,50.02,49.98,50.0,120093.0,40.6769,40.6851,40.6525,40.6688,120093.0
2019-09-17 13:30:00,50.0,50.01,49.95,49.96,104846.0,40.6688,40.6769,40.6281,40.6363,104846.0
2019-09-17 13:40:00,49.96,50.01,49.95,49.98,86555.0,40.6363,40.6769,40.6281,40.6525,86555.0
2019-09-17 13:50:00,49.98,50.03,49.95,50.0,112748.0,40.6525,40.6932,40.6281,40.6688,112748.0
2019-09-17 14:00:00,50.0,50.07,49.98,50.01,309480.0,40.6688,40.7257,40.6525,40.6769,309480.0
2019-09-17 14:10:00,50.01,50.08,50.01,50.04,112491.0,40.6769,40.7339,40.6769,40.7013,112491.0
2019-09-17 14:20:00,50.04,50.04,49.94,49.95,149014.0,40.7013,40.7013,40.62,40.6281,149014.0
2019-09-17 14:30:00,49.95,49.96,49.89,49.9,211948.0,40.6281,40.6363,40.5793,40.5875,211948.0
2019-09-17 14:40:00,49.91,49.94,49.9,49.9,115420.0,40.5956,40.62,40.5875,40.5875,115420.0
2019-09-17 14:50:00,49.9,49.91,49.82,49.82,137513.0,40.5875,40.5956,40.5224,40.5224,137513.0
2019-09-17 15:00:00,49.83,49.84,49.76,49.77,100565.0,40.5305,40.5387,40.4736,40.4817,100565.0
2019-09-17 15:10:00,49.76,49.8,49.73,49.79,129824.0,40.4736,40.5061,40.4492,40.498,129824.0
2019-09-17 15:20:00,49.8,49.91,49.78,49.8,180645.0,40.5061,40.5956,40.4899,40.5061,180645.0
2019-09-17 15:30:00,49.8,49.83,49.75,49.83,230686.0,40.5061,40.5305,40.4655,40.5305,230686.0
2019-09-17 15:40:00,49.82,49.85,49.79,49.79,259546.0,40.5224,40.5468,40.498,40.498,259546.0
2019-09-17 15:50:00,49.8,49.83,49.72,49.74,708897.0,40.5061,40.5305,40.4411,40.4573,708897.0
2019-09-18 09:30:00,49.74,49.8,49.64,49.65,233278.0,40.4573,40.5061,40.376,40.3841,233278.0
2019-09-18 09:40:00,49.64,49.67,49.55,49.56,146874.0,40.376,40.4004,40.3028,40.3109,146874.0
2019-09-18 09:50:00,49.56,49.62,49.46,49.55,241117.0,40.3109,40.3597,40.2296,40.3028,241117.0
2019-09-18 10:00:00,49.55,49.75,49.53,49.75,143514.0,40.3028,40.4655,40.2865,40.4655,143514.0
2019-09-18 10:10:00,49.75,49.83,49.72,49.76,178036.0,40.4655,40.5305,40.4411,40.4736,178036.0
2019-09-18 10:20:00,49.75,49.89,49.71,49.89,192274.0,40.4655,40.5793,40.4329,40.5793,192274.0
2019-09-18 10:30:00,49.89,49.9,49.82,49.83,79625.0,40.5793,40.5875,40.5224,40.5305,79625.0
2019-09-18 10:40:00,49.83,49.88,49.77,49.8,243880.0,40.5305,40.5712,40.4817,40.5061,243880.0
2019-09-18 10:50:00,49.81,49.93,49.8,49.92,214664.0,40.5143,40.6119,40.5061,40.6037,214664.0
2019-09-18 11:00:00,49.93,49.94,49.74,49.8,91101.0,40.6119,40.62,40.4573,40.5061,91101.0
2019-09-18 11:10:00,49.8,49.9,49.77,49.89,111410.0,40.5061,40.5875,40.4817,40.5793,111410.0
2019-09-18 11:20:00,49.89,49.93,49.88,49.9,128610.0,40.5793,40.6119,40.5712,40.5875,128610.0
2019-09-18 11:30:00,49.9,49.9,49.82,49.83,94255.0,40.5875,40.5875,40.5224,40.5305,94255.0
2019-09-18 11:40:00,49.83,49.86,49.8,49.81,92842.0,40.5305,40.5549,40.5061,40.5143,92842.0
2019-09-18 11:50:00,49.81,49.82,49.76,49.81,102192.0,40.5143,40.5224,40.4736,40.5143,102192.0
2019-09-18 12:00:00,49.81,49.87,49.8,49.87,92697.0,40.5143,40.5631,40.5061,40.5631,92697.0
2019-09-18 12:10:00,49.87,49.89,49.85,49.88,113127.0,40.5631,40.5793,40.5468,40.5712,113127.0
2019-09-18 12:20:00,49.88,49.93,49.86,49.93,141641.0,40.5712,40.6119,40.5549,40.6119,141641.0
2019-09-18 12:30:00,49.93,49.96,49.92,49.95,119614.0,40.6119,40.6363,40.6037,40.6281,119614.0
2019-09-18 12:40:00,49.95,49.98,49.94,49.94,92298.0,40.6281,40.6525,40.62,40.62,92298.0
2019-09-18 12:50:00,49.94,49.94,49.87,49.91,150595.0,40.62,40.62,40.5631,40.5956,150595.0
2019-09-18 13:00:00,49.91,49.91,49.88,49.9,70619.0,40.5956,40.5956,40.5712,40.5875,70619.0
2019-09-18 13:10:00,49.91,49.91,49.88,49.91,78320.0,40.5956,40.5956,40.5712,40.5956,78320.0
2019-09-18 13:20:00,49.91,49.92,49.88,49.89,148642.0,40.5956,40.6037,40.5712,40.5793,148642.0
2019-09-18 13:30:00,49.89,49.94,49.82,49.91,276630.0,40.5793,40.62,40.5224,40.5956,276630.0
2019-09-18 13:40:00,49.9,49.91,49.85,49.88,109114.0,40.5875,40.5956,40.5468,40.5712,109114.0
2019-09-18 13:50:00,49.88,49.88,49.8,49.8,94854.0,40.5712,40.5712,40.5061,40.5061,94854.0
2019-09-18 14:00:00,49.8,49.84,49.54,49.62,203890.0,40.5061,40.5387,40.2947,40.3597,203890.0
2019-09-18 14:10:00,49.61,49.7,49.56,49.6,207209.0,40.3516,40.4248,40.3109,40.3435,207209.0
2019-09-18 14:20:00,49.59,49.64,49.52,49.55,116353.0,40.3353,40.376,40.2784,40.3028,116353.0
2019-09-18 14:30:00,49.55,49.58,49.43,49.45,145487.0,40.3028,40.3272,40.2052,40.2214,145487.0
2019-09-18 14:40:00,49.46,49.53,49.41,49.51,184733.0,40.2296,40.2865,40.1889,40.2703,184733.0
2019-09-18 14:50:00,49.51,49.59,49.48,49.57,122855.0,40.2703,40.3353,40.2458,40.3191,122855.0
2019-09-18 15:00:00,49.56,49.62,49.5,49.62,156230.0,40.3109,40.3597,40.2621,40.3597,156230.0
2019-09-18 15:10:00,49.61,49.7,49.61,49.68,189822.0,40.3516,40.4248,40.3516,40.4085,189822.0
2019-09-18 15:20:00,49.68,49.71,49.63,49.67,170149.0,40.4085,40.4329,40.3679,40.4004,170149.0
2019-09-18 15:30:00,49.66,49.82,49.66,49.8,285479.0,40.3923,40.5224,40.3923,40.5061,285479.0
2019-09-18 15:40:00,49.8,49.95,49.79,49.9,258023.0,40.5061,40.6281,40.498,40.5875,258023.0
2019-09-18 15:50:00,49.9,49.91,49.77,49.87,592223.0,40.5875,40.5956,40.4817,40.5631,592223.0
2019-09-19 09:30:00,49.89,50.19,49.66,50.17,277603.0,40.5793,40.8233,40.3923,40.8071,277603.0
2019-09-19 09:40:00,50.16,50.38,50.1,50.37,189838.0,40.7989,40.9779,40.7501,40.9698,189838.0
2019-09-19 09:50:00,50.38,50.38,50.17,50.17,124175.0,40.9779,40.9779,40.8071,40.8071,124175.0
2019-09-19 10:00:00,50.17,50.31,50.13,50.28,155816.0,40.8071,40.921,40.7745,40.8966,155816.0
2019-09-19 10:10:00,50.28,50.34,50.19,50.32,140213.0,40.8966,40.9454,40.8233,40.9291,140213.0
2019-09-19 10:20:00,50.32,50.38,50.23,50.25,121943.0,40.9291,40.9779,40.8559,40.8721,121943.0
2019-09-19 10:30:00,50.25,50.35,50.24,50.34,111500.0,40.8721,40.9535,40.864,40.9454,111500.0
2019-09-19 10:40:00,50.35,50.41,50.34,50.39,125398.0,40.9535,41.0023,40.9454,40.986,125398.0
2019-09-19 10:50:00,50.38,50.4,50.32,50.37,124775.0,40.9779,40.9942,40.9291,40.9698,124775.0
2019-09-19 11:00:00,50.37,50.4,50.35,50.37,153027.0,40.9698,40.9942,40.9535,40.9698,153027.0
2019-09-19 11:10:00,50.37,50.45,50.36,50.41,139277.0,40.9698,41.0348,40.9616,41.0023,139277.0
2019-09-19 11:20:00,50.41,50.41,50.33,50.39,87763.0,41.0023,41.0023,40.9372,40.986,87763.0
2019-09-19 11:30:00,50.4,50.41,50.33,50.39,99638.0,40.9942,41.0023,40.9372,40.986,99638.0
2019-09-19 11:40:00,50.38,50.39,50.29,50.38,88303.0,40.9779,40.986,40.9047,40.9779,88303.0
2019-09-19 11:50:00,50.38,50.41,50.33,50.41,128274.0,40.9779,41.0023,40.9372,41.0023,128274.0
2019-09-19 12:00:00,50.41,50.43,50.35,50.43,92319.0,41.0023,41.0186,40.9535,41.0186,92319.0
2019-09-19 12:10:00,50.43,50.47,50.41,50.46,144118.0,41.0186,41.0511,41.0023,41.043,144118.0
2019-09-19 12:20:00,50.45,50.47,50.37,50.39,112735.0,41.0348,41.0511,40.9698,40.986,112735.0
2019-09-19 12:30:00,50.38,50.47,50.35,50.44,140827.0,40.9779,41.0511,40.9535,41.0267,140827.0
2019-09-19 12:40:00,50.44,50.5,50.42,50.5,145454.0,41.0267,41.0755,41.0104,41.0755,145454.0
2019-09-19 12:50:00,50.5,50.53,50.45,50.5,113059.0,41.0755,41.0999,41.0348,41.0755,113059.0
2019-09-19 13:00:00,50.49,50.53,50.46,50.47,87833.0,41.0674,41.0999,41.043,41.0511,87833.0
2019-09-19 13:10:00,50.47,50.52,50.42,50.51,147336.0,41.0511,41.0918,41.0104,41.0836,147336.0
2019-09-19 13:20:00,50.51,50.52,50.34,50.34,106054.0,41.0836,41.0918,40.9454,40.9454,106054.0
2019-09-19 13:30:00,50.34,50.42,50.3,50.37,149142.0,40.9454,41.0104,40.9128,40.9698,149142.0
2019-09-19 13:40:00,50.37,50.44,50.34,50.41,343767.0,40.9698,41.0267,40.9454,41.0023,343767.0
2019-09-19 13:50:00,50.41,50.52,50.4,50.45,142881.0,41.0023,41.0918,40.9942,41.0348,142881.0
2019-09-19 14:00:00,50.45,50.5,50.44,50.49,76407.0,41.0348,41.0755,41.0267,41.0674,76407.0
2019-09-19 14:10:00,50.49,50.49,50.39,50.44,94479.0,41.0674,41.0674,40.986,41.0267,94479.0
2019-09-19 14:20:00,50.44,50.46,50.31,50.36,65130.0,41.0267,41.043,40.921,40.9616,65130.0
2019-09-19 14:30:00,50.36,50.38,50.34,50.35,84121.0,40.9616,40.9779,40.9454,40.9535,84121.0
2019-09-19 14:40:00,50.35,50.35,50.27,50.33,94240.0,40.9535,40.9535,40.8884,40.9372,94240.0
2019-09-19 14:50:00,50.33,50.34,50.27,50.28,67832.0,40.9372,40.9454,40.8884,40.8966,67832.0
2019-09-19 15:00:00,50.28,50.29,50.17,50.22,118911.0,40.8966,40.9047,40.8071,40.8477,118911.0
2019-09-19 15:10:00,50.22,50.29,50.21,50.28,135401.0,40.8477,40.9047,40.8396,40.8966,135401.0
2019-09-19 15:20:00,50.28,50.31,50.1,50.11,188363.0,40.8966,40.921,40.7501,40.7583,188363.0
2019-09-19 15:30:00,50.11,50.11,50.01,50.06,209836.0,40.7583,40.7583,40.6769,40.7176,209836.0
2019-09-19 15:40:00,50.06,50.08,49.9,49.92,372565.0,40.7176,40.7339,40.5875,40.6037,372565.0
2019-09-19 15:50:00,49.93,50.1,49.89,50.06,824915.0,40.6119,40.7501,40.5793,40.7176,824915.0
2019-09-20 09:30:00,50.07,50.31,49.99,50.07,1862021.0,40.7257,40.921,40.6607,40.7257,1862021.0
2019-09-20 09:40:00,50.06,50.41,50.02,50.3,226154.0,40.7176,41.0023,40.6851,40.9128,226154.0
2019-09-20 09:50:00,50.3,50.47,50.27,50.43,169586.0,40.9128,41.0511,40.8884,41.0186,169586.0
2019-09-20 10:00:00,50.44,50.52,50.4,50.51,100331.0,41.0267,41.0918,40.9942,41.0836,100331.0
2019-09-20 10:10:00,50.51,50.61,50.5,50.59,127278.0,41.0836,41.165,41.0755,41.1487,127278.0
2019-09-20 10:20:00,50.6,50.69,50.57,50.64,163608.0,41.1568,41.23,41.1324,41.1894,163608.0
2019-09-20 10:30:00,50.64,50.81,50.63,50.79,210572.0,41.1894,41.3276,41.1812,41.3114,210572.0
2019-09-20 10:40:00,50.79,50.84,50.7,50.8,197873.0,41.3114,41.352,41.2382,41.3195,197873.0
2019-09-20 10:50:00,50.8,50.86,50.64,50.71,310147.0,41.3195,41.3683,41.1894,41.2463,310147.0
2019-09-20 11:00:00,50.71,50.77,50.65,50.73,103783.0,41.2463,41.2951,41.1975,41.2626,103783.0
2019-09-20 11:10:00,50.73,50.74,50.65,50.68,165161.0,41.2626,41.2707,41.1975,41.2219,165161.0
2019-09-20 11:20:00,50.67,50.7,50.53,50.59,964704.0,41.2138,41.2382,41.0999,41.1487,964704.0
2019-09-20 11:30:00,50.59,50.65,50.51,50.52,255370.0,41.1487,41.1975,41.0836,41.0918,255370.0
2019-09-20 11:40:00,50.51,50.61,50.47,50.54,178279.0,41.0836,41.165,41.0511,41.108,178279.0
2019-09-20 11:50:00,50.53,50.63,50.53,50.62,141538.0,41.0999,41.1812,41.0999,41.1731,141538.0
2019-09-20 12:00:00,50.62,50.65,50.59,50.6,116931.0,41.1731,41.1975,41.1487,41.1568,116931.0
2019-09-20 12:10:00,50.6,50.61,50.44,50.47,108272.0,41.1568,41.165,41.0267,41.0511,108272.0
2019-09-20 12:20:00,50.48,50.49,50.37,50.47,99423.0,41.0592,41.0674,40.9698,41.0511,99423.0
2019-09-20 12:30:00,50.48,50.5,50.46,50.49,54552.0,41.0592,41.0755,41.043,41.0674,54552.0
2019-09-20 12:40:00,50.49,50.58,50.49,50.58,45548.0,41.0674,41.1406,41.0674,41.1406,45548.0
2019-09-20 12:50:00,50.58,50.64,50.57,50.6,58106.0,41.1406,41.1894,41.1324,41.1568,58106.0
2019-09-20 13:00:00,50.61,50.68,50.59,50.68,66686.0,41.165,41.2219,41.1487,41.2219,66686.0
2019-09-20 13:10:00,50.68,50.68,50.25,50.44,289200.0,41.2219,41.2219,40.8721,41.0267,289200.0
2019-09-20 13:20:00,50.45,50.57,50.36,50.51,132790.0,41.0348,41.1324,40.9616,41.0836,132790.0
2019-09-20 13:30:00,50.52,50.55,50.46,50.54,93696.0,41.0918,41.1162,41.043,41.108,93696.0
2019-09-20 13:40:00,50.53,50.59,50.51,50.52,122437.0,41.0999,41.1487,41.0836,41.0918,122437.0
2019-09-20 13:50:00,50.52,50.62,50.51,50.61,78252.0,41.0918,41.1731,41.0836,41.165,78252.0
2019-09-20 14:00:00,50.62,50.69,50.56,50.68,198418.0,41.1731,41.23,41.1243,41.2219,198418.0
2019-09-20 14:10:00,50.67,50.72,50.64,50.71,89526.0,41.2138,41.2544,41.1894,41.2463,89526.0
2019-09-20 14:20:00,50.7,50.75,50.67,50.71,87280.0,41.2382,41.2788,41.2138,41.2463,87280.0
2019-09-20 14:30:00,50.72,50.72,50.64,50.71,114679.0,41.2544,41.2544,41.1894,41.2463,114679.0
2019-09-20 14:40:00,50.71,50.79,50.67,50.74,194826.0,41.2463,41.3114,41.2138,41.2707,194826.0
2019-09-20 14:50:00,50.74,50.76,50.68,50.73,87880.0,41.2707,41.287,41.2219,41.2626,87880.0
2019-09-20 15:00:00,50.73,50.74,50.62,50.63,114659.0,41.2626,41.2707,41.1731,41.1812,114659.0
2019-09-20 15:10:00,50.64,50.66,50.55,50.61,138409.0,41.1894,41.2056,41.1162,41.165,138409.0
2019-09-20 15:20:00,50.61,50.61,50.52,50.57,140309.0,41.165,41.165,41.0918,41.1324,140309.0
2019-09-20 15:30:00,50.57,50.61,50.5,50.59,260931.0,41.1324,41.165,41.0755,41.1487,260931.0
2019-09-20 15:40:00,50.59,50.64,50.47,50.47,267215.0,41.1487,41.1894,41.0511,41.0511,267215.0
2019-09-20 15:50:00,50.48,50.64,50.47,50.55,1240821.0,41.0592,41.1894,41.0511,41.1162,1240821.0
2019-09-23 09:30:00,50.71,50.92,50.61,50.8,427967.0,41.2463,41.4171,41.165,41.3195,427967.0
2019-09-23 09:40:00,50.81,50.94,50.78,50.93,149761.0,41.3276,41.4334,41.3032,41.4252,149761.0
2019-09-23 09:50:00,50.92,51.03,50.89,51.01,259723.0,41.4171,41.5066,41.3927,41.4903,259723.0
2019-09-23 10:00:00,51.02,51.06,50.93,51.05,215483.0,41.4984,41.531,41.4252,41.5228,215483.0
2019-09-23 10:10:00,51.04,51.04,50.89,50.91,180070.0,41.5147,41.5147,41.3927,41.409,180070.0
2019-09-23 10:20:00,50.91,51.02,50.85,50.92,221624.0,41.409,41.4984,41.3602,41.4171,221624.0
2019-09-23 10:30:00,50.92,50.95,50.61,50.65,186896.0,41.4171,41.4415,41.165,41.1975,186896.0
2019-09-23 10:40:00,50.65,50.86,50.65,50.83,190174.0,41.1975,41.3683,41.1975,41.3439,190174.0
2019-09-23 10:50:00,50.83,50.88,50.8,50.82,99087.0,41.3439,41.3846,41.3195,41.3358,99087.0
2019-09-23 11:00:00,50.82,50.82,50.74,50.78,147828.0,41.3358,41.3358,41.2707,41.3032,147828.0
2019-09-23 11:10:00,50.78,50.83,50.75,50.8,213317.0,41.3032,41.3439,41.2788,41.3195,213317.0
2019-09-23 11:20:00,50.79,50.95,50.79,50.93,204114.0,41.3114,41.4415,41.3114,41.4252,204114.0
2019-09-23 11:30:00,50.93,50.95,50.88,50.93,138363.0,41.4252,41.4415,41.3846,41.4252,138363.0
2019-09-23 11:40:00,50.93,51.03,50.93,50.96,108295.0,41.4252,41.5066,41.4252,41.4496,108295.0
2019-09-23 11:50:00,50.96,50.98,50.91,50.98,94215.0,41.4496,41.4659,41.409,41.4659,94215.0
2019-09-23 12:00:00,50.97,50.99,50.9,50.91,86757.0,41.4578,41.474,41.4008,41.409,86757.0
2019-09-23 12:10:00,50.92,50.99,50.9,50.92,86391.0,41.4171,41.474,41.4008,41.4171,86391.0
2019-09-23 12:20:00,50.91,50.94,50.86,50.92,83364.0,41.409,41.4334,41.3683,41.4171,83364.0
2019-09-23 12:30:00,50.92,50.96,50.91,50.93,64751.0,41.4171,41.4496,41.409,41.4252,64751.0
2019-09-23 12:40:00,50.92,50.92,50.86,50.9,83960.0,41.4171,41.4171,41.3683,41.4008,83960.0
2019-09-23 12:50:00,50.9,50.99,50.89,50.96,141465.0,41.4008,41.474,41.3927,41.4496,141465.0
2019-09-23 13:00:00,50.97,50.98,50.83,50.86,311109.0,41.4578,41.4659,41.3439,41.3683,311109.0
2019-09-23 13:10:00,50.86,50.86,50.78,50.8,89685.0,41.3683,41.3683,41.3032,41.3195,89685.0
2019-09-23 13:20:00,50.8,50.81,50.7,50.71,172077.0,41.3195,41.3276,41.2382,41.2463,172077.0
2019-09-23 13:30:00,50.71,50.73,50.63,50.65,84419.0,41.2463,41.2626,41.1812,41.1975,84419.0
2019-09-23 13:40:00,50.64,50.66,50.6,50.66,76231.0,41.1894,41.2056,41.1568,41.2056,76231.0
2019-09-23 13:50:00,50.66,50.68,50.62,50.66,77731.0,41.2056,41.2219,41.1731,41.2056,77731.0
2019-09-23 14:00:00,50.66,50.66,50.6,50.6,100835.0,41.2056,41.2056,41.1568,41.1568,100835.0
2019-09-23 14:10:00,50.6,50.61,50.57,50.61,99877.0,41.1568,41.165,41.1324,41.165,99877.0
2019-09-23 14:20:00,50.61,50.63,50.59,50.6,121107.0,41.165,41.1812,41.1487,41.1568,121107.0
2019-09-23 14:30:00,50.6,50.68,50.58,50.68,161444.0,41.1568,41.2219,41.1406,41.2219,161444.0
2019-09-23 14:40:00,50.68,50.75,50.64,50.66,182966.0,41.2219,41.2788,41.1894,41.2056,182966.0
2019-09-23 14:50:00,50.67,50.68,50.64,50.68,51735.0,41.2138,41.2219,41.1894,41.2219,51735.0
2019-09-23 15:00:00,50.68,50.8,50.65,50.76,153634.0,41.2219,41.3195,41.1975,41.287,153634.0
2019-09-23 15:10:00,50.76,50.84,50.75,50.8,134530.0,41.287,41.352,41.2788,41.3195,134530.0
2019-09-23 15:20:00,50.8,50.81,50.67,50.68,180277.0,41.3195,41.3276,41.2138,41.2219,180277.0
2019-09-23 15:30:00,50.69,50.69,50.58,50.61,200316.0,41.23,41.23,41.1406,41.165,200316.0
2019-09-23 15:40:00,50.6,50.61,50.52,50.58,398542.0,41.1568,41.165,41.0918,41.1406,398542.0
2019-09-23 15:50:00,50.57,50.58,50.47,50.53,665432.0,41.1324,41.1406,41.0511,41.0999,665432.0
2019-09-24 09:30:00,50.77,50.79,50.22,50.33,466090.0,41.2951,41.3114,40.8477,40.9372,466090.0
2019-09-24 09:40:00,50.34,50.51,50.28,50.48,173169.0,40.9454,41.0836,40.8966,41.0592,173169.0
2019-09-24 09:50:00,50.49,50.6,50.43,50.53,138854.0,41.0674,41.1568,41.0186,41.0999,138854.0
2019-09-24 10:00:00,50.54,50.61,50.47,50.59,115183.0,41.108,41.165,41.0511,41.1487,115183.0
2019-09-24 10:10:00,50.59,50.75,50.58,50.74,163080.0,41.1487,41.2788,41.1406,41.2707,163080.0
2019-09-24 10:20:00,50.73,50.74,50.63,50.69,129049.0,41.2626,41.2707,41.1812,41.23,129049.0
2019-09-24 10:30:00,50.7,50.91,50.7,50.84,153882.0,41.2382,41.409,41.2382,41.352,153882.0
2019-09-24 10:40:00,50.85,50.9,50.75,50.76,97829.0,41.3602,41.4008,41.2788,41.287,97829.0
2019-09-24 10:50:00,50.77,50.81,50.67,50.72,92056.0,41.2951,41.3276,41.2138,41.2544,92056.0
2019-09-24 11:00:00,50.72,50.72,50.57,50.58,163995.0,41.2544,41.2544,41.1324,41.1406,163995.0
2019-09-24 11:10:00,50.58,50.62,50.55,50.59,123700.0,41.1406,41.1731,41.1162,41.1487,123700.0
2019-09-24 11:20:00,50.6,50.66,50.56,50.64,192783.0,41.1568,41.2056,41.1243,41.1894,192783.0
2019-09-24 11:30:00,50.64,50.65,50.5,50.52,239689.0,41.1894,41.1975,41.0755,41.0918,239689.0
2019-09-24 11:40:00,50.52,50.58,50.36,50.36,301018.0,41.0918,41.1406,40.9616,40.9616,301018.0
2019-09-24 11:50:00,50.36,50.36,50.28,50.3,134062.0,40.9616,40.9616,40.8966,40.9128,134062.0
2019-09-24 12:00:00,50.31,50.36,50.26,50.28,123460.0,40.921,40.9616,40.8803,40.8966,123460.0
2019-09-24 12:10:00,50.28,50.32,50.25,50.26,81640.0,40.8966,40.9291,40.8721,40.8803,81640.0
2019-09-24 12:20:00,50.25,50.28,49.95,50.06,260175.0,40.8721,40.8966,40.6281,40.7176,260175.0
2019-09-24 12:30:00,50.05,50.09,49.77,49.81,210495.0,40.7095,40.742,40.4817,40.5143,210495.0
2019-09-24 12:40:00,49.82,50.0,49.76,49.97,131565.0,40.5224,40.6688,40.4736,40.6444,131565.0
2019-09-24 12:50:00,49.96,49.99,49.83,49.91,121734.0,40.6363,40.6607,40.5305,40.5956,121734.0
2019-09-24 13:00:00,49.9,50.03,49.89,50.0,142926.0,40.5875,40.6932,40.5793,40.6688,142926.0
2019-09-24 13:10:00,49.99,50.01,49.91,49.99,129123.0,40.6607,40.6769,40.5956,40.6607,129123.0
2019-09-24 13:20:00,49.99,50.02,49.89,49.96,191448.0,40.6607,40.6851,40.5793,40.6363,191448.0
2019-09-24 13:30:00,49.96,50.06,49.95,50.01,112132.0,40.6363,40.7176,40.6281,40.6769,112132.0
2019-09-24 13:40:00,50.0,50.04,49.96,49.98,123844.0,40.6688,40.7013,40.6363,40.6525,123844.0
2019-09-24 13:50:00,49.98,50.0,49.94,49.97,105935.0,40.6525,40.6688,40.62,40.6444,105935.0
2019-09-24 14:00:00,49.98,49.99,49.81,49.83,119966.0,40.6525,40.6607,40.5143,40.5305,119966.0
2019-09-24 14:10:00,49.83,50.22,49.8,50.16,253555.0,40.5305,40.8477,40.5061,40.7989,253555.0
2019-09-24 14:20:00,50.16,50.19,50.06,50.08,107565.0,40.7989,40.8233,40.7176,40.7339,107565.0
2019-09-24 14:30:00,50.08,50.14,49.95,50.03,182871.0,40.7339,40.7827,40.6281,40.6932,182871.0
2019-09-24 14:40:00,50.02,50.05,49.94,50.01,144838.0,40.6851,40.7095,40.62,40.6769,144838.0
2019-09-24 14:50:00,50.01,50.09,49.94,49.99,259016.0,40.6769,40.742,40.62,40.6607,259016.0
2019-09-24 15:00:00,49.98,50.01,49.86,49.87,136860.0,40.6525,40.6769,40.5549,40.5631,136860.0
2019-09-24 15:10:00,49.86,50.01,49.84,50.0,103786.0,40.5549,40.6769,40.5387,40.6688,103786.0
2019-09-24 15:20:00,49.99,50.01,49.83,49.9,234372.0,40.6607,40.6769,40.5305,40.5875,234372.0
2019-09-24 15:30:00,49.89,49.93,49.84,49.89,224639.0,40.5793,40.6119,40.5387,40.5793,224639.0
2019-09-24 15:40:00,49.9,50.04,49.88,50.02,307057.0,40.5875,40.7013,40.5712,40.6851,307057.0
2019-09-24 15:50:00,50.01,50.06,49.93,50.06,779430.0,40.6769,40.7176,40.6119,40.7176,779430.0
2019-09-25 09:30:00,50.01,50.05,49.69,50.0,281471.0,40.6769,40.7095,40.4167,40.6688,281471.0
2019-09-25 09:40:00,50.0,50.03,49.76,49.88,196566.0,40.6688,40.6932,40.4736,40.5712,196566.0
2019-09-25 09:50:00,49.87,49.95,49.82,49.9,93458.0,40.5631,40.6281,40.5224,40.5875,93458.0
2019-09-25 10:00:00,49.9,49.95,49.75,49.9,227931.0,40.5875,40.6281,40.4655,40.5875,227931.0
2019-09-25 10:10:00,49.89,50.01,49.89,50.0,135491.0,40.5793,40.6769,40.5793,40.6688,135491.0
2019-09-25 10:20:00,50.0,50.01,49.93,49.99,95562.0,40.6688,40.6769,40.6119,40.6607,95562.0
2019-09-25 10:30:00,49.98,50.01,49.93,49.98,110078.0,40.6525,40.6769,40.6119,40.6525,110078.0
2019-09-25 10:40:00,49.99,50.0,49.89,49.9,105307.0,40.6607,40.6688,40.5793,40.5875,105307.0
2019-09-25 10:50:00,49.9,50.09,49.85,50.02,163786.0,40.5875,40.742,40.5468,40.6851,163786.0
2019-09-25 11:00:00,50.02,50.13,50.01,50.11,122987.0,40.6851,40.7745,40.6769,40.7583,122987.0
2019-09-25 11:10:00,50.11,50.2,50.07,50.12,103295.0,40.7583,40.8315,40.7257,40.7664,103295.0
2019-09-25 11:20:00,50.12,50.18,50.08,50.16,92759.0,40.7664,40.8152,40.7339,40.7989,92759.0
2019-09-25 11:30:00,50.16,50.2,50.07,50.14,103486.0,40.7989,40.8315,40.7257,40.7827,103486.0
2019-09-25 11:40:00,50.15,50.2,50.07,50.09,95035.0,40.7908,40.8315,40.7257,40.742,95035.0
2019-09-25 11:50:00,50.08,50.13,50.04,50.12,101857.0,40.7339,40.7745,40.7013,40.7664,101857.0
2019-09-25 12:00:00,50.13,50.18,50.09,50.15,105416.0,40.7745,40.8152,40.742,40.7908,105416.0
2019-09-25 12:10:00,50.15,50.17,50.09,50.14,61870.0,40.7908,40.8071,40.742,40.7827,61870.0
2019-09-25 12:20:00,50.14,50.16,50.11,50.16,67407.0,40.7827,40.7989,40.7583,40.7989,67407.0
2019-09-25 12:30:00,50.16,50.19,50.13,50.16,77177.0,40.7989,40.8233,40.7745,40.7989,77177.0
2019-09-25 12:40:00,50.16,50.22,50.15,50.2,79978.0,40.7989,40.8477,40.7908,40.8315,79978.0
2019-09-25 12:50:00,50.2,50.23,50.15,50.18,73845.0,40.8315,40.8559,40.7908,40.8152,73845.0
2019-09-25 13:00:00,50.18,50.19,50.12,50.16,70882.0,40.8152,40.8233,40.7664,40.7989,70882.0
2019-09-25 13:10:00,50.17,50.19,50.14,50.19,58485.0,40.8071,40.8233,40.7827,40.8233,58485.0
2019-09-25 13:20:00,50.18,50.22,50.09,50.11,56762.0,40.8152,40.8477,40.742,40.7583,56762.0
2019-09-25 13:30:00,50.12,50.14,50.1,50.12,68625.0,40.7664,40.7827,40.7501,40.7664,68625.0
2019-09-25 13:40:00,50.12,50.14,50.09,50.12,51404.0,40.7664,40.7827,40.742,40.7664,51404.0
2019-09-25 13:50:00,50.12,50.17,50.1,50.13,59040.0,40.7664,40.8071,40.7501,40.7745,59040.0
2019-09-25 14:00:00,50.13,50.21,50.12,50.15,137481.0,40.7745,40.8396,40.7664,40.7908,137481.0
2019-09-25 14:10:00,50.15,50.15,50.04,50.08,98443.0,40.7908,40.7908,40.7013,40.7339,98443.0
2019-09-25 14:20:00,50.08,50.1,49.99,50.01,108252.0,40.7339,40.7501,40.6607,40.6769,108252.0
2019-09-25 14:30:00,50.01,50.03,49.94,49.96,133960.0,40.6769,40.6932,40.62,40.6363,133960.0
2019-09-25 14:40:00,49.96,50.0,49.93,49.95,179304.0,40.6363,40.6688,40.6119,40.6281,179304.0
2019-09-25 14:50:00,49.96,49.97,49.93,49.96,109858.0,40.6363,40.6444,40.6119,40.6363,109858.0
2019-09-25 15:00:00,49.97,49.97,49.83,49.85,229766.0,40.6444,40.6444,40.5305,40.5468,229766.0
2019-09-25 15:10:00,49.86,49.87,49.77,49.78,139307.0,40.5549,40.5631,40.4817,40.4899,139307.0
2019-09-25 15:20:00,49.78,49.84,49.78,49.8,117556.0,40.4899,40.5387,40.4899,40.5061,117556.0
2019-09-25 15:30:00,49.8,49.86,49.78,49.86,181136.0,40.5061,40.5549,40.4899,40.5549,181136.0
2019-09-25 15:40:00,49.85,49.87,49.79,49.87,208093.0,40.5468,40.5631,40.498,40.5631,208093.0
2019-09-25 15:50:00,49.87,49.91,49.79,49.81,529213.0,40.5631,40.5956,40.498,40.5143,529213.0
2019-09-26 09:30:00,50.01,50.05,49.78,49.97,243011.0,40.6769,40.7095,40.4899,40.6444,243011.0
2019-09-26 09:40:00,49.96,50.17,49.94,49.99,130690.0,40.6363,40.8071,40.62,40.6607,130690.0
2019-09-26 09:50:00,49.99,50.03,49.89,49.91,140199.0,40.6607,40.6932,40.5793,40.5956,140199.0
2019-09-26 10:00:00,49.91,50.11,49.83,50.08,284406.0,40.5956,40.7583,40.5305,40.7339,284406.0
2019-09-26 10:10:00,50.09,50.1,49.89,49.97,247955.0,40.742,40.7501,40.5793,40.6444,247955.0
2019-09-26 10:20:00,49.98,50.1,49.98,50.02,115372.0,40.6525,40.7501,40.6525,40.6851,115372.0
2019-09-26 10:30:00,50.0,50.15,49.96,50.14,109164.0,40.6688,40.7908,40.6363,40.7827,109164.0
2019-09-26 10:40:00,50.14,50.16,50.05,50.09,106724.0,40.7827,40.7989,40.7095,40.742,106724.0
2019-09-26 10:50:00,50.1,50.11,49.94,50.03,165162.0,40.7501,40.7583,40.62,40.6932,165162.0
2019-09-26 11:00:00,50.02,50.06,49.95,50.0,136742.0,40.6851,40.7176,40.6281,40.6688,136742.0
2019-09-26 11:10:00,50.01,50.04,49.8,49.83,194413.0,40.6769,40.7013,40.5061,40.5305,194413.0
2019-09-26 11:20:00,49.85,49.85,49.71,49.8,109301.0,40.5468,40.5468,40.4329,40.5061,109301.0
2019-09-26 11:30:00,49.79,49.81,49.55,49.59,135181.0,40.498,40.5143,40.3028,40.3353,135181.0
2019-09-26 11:40:00,49.58,49.58,49.43,49.48,127424.0,40.3272,40.3272,40.2052,40.2458,127424.0
2019-09-26 11:50:00,49.49,49.49,49.38,49.46,87514.0,40.254,40.254,40.1645,40.2296,87514.0
2019-09-26 12:00:00,49.46,49.46,49.39,49.42,121931.0,40.2296,40.2296,40.1726,40.197,121931.0
2019-09-26 12:10:00,49.42,49.45,49.4,49.45,71877.0,40.197,40.2214,40.1808,40.2214,71877.0
2019-09-26 12:20:00,49.45,49.52,49.42,49.44,151004.0,40.2214,40.2784,40.197,40.2133,151004.0
2019-09-26 12:30:00,49.44,49.65,49.4,49.64,145016.0,40.2133,40.3841,40.1808,40.376,145016.0
2019-09-26 12:40:00,49.64,49.64,49.44,49.49,108757.0,40.376,40.376,40.2133,40.254,108757.0
2019-09-26 12:50:00,49.49,49.55,49.4,49.55,113275.0,40.254,40.3028,40.1808,40.3028,113275.0
2019-09-26 13:00:00,49.55,49.59,49.53,49.58,88402.0,40.3028,40.3353,40.2865,40.3272,88402.0
2019-09-26 13:10:00,49.58,49.6,49.47,49.5,153475.0,40.3272,40.3435,40.2377,40.2621,153475.0
2019-09-26 13:20:00,49.5,49.55,49.5,49.55,70123.0,40.2621,40.3028,40.2621,40.3028,70123.0
2019-09-26 13:30:00,49.55,49.63,49.53,49.6,48792.0,40.3028,40.3679,40.2865,40.3435,48792.0
2019-09-26 13:40:00,49.6,49.66,49.56,49.64,74682.0,40.3435,40.3923,40.3109,40.376,74682.0
2019-09-26 13:50:00,49.64,49.69,49.61,49.69,65630.0,40.376,40.4167,40.3516,40.4167,65630.0
2019-09-26 14:00:00,49.69,49.75,49.62,49.74,96413.0,40.4167,40.4655,40.3597,40.4573,96413.0
2019-09-26 14:10:00,49.75,49.75,49.7,49.74,99959.0,40.4655,40.4655,40.4248,40.4573,99959.0
2019-09-26 14:20:00,49.75,49.8,49.72,49.77,150418.0,40.4655,40.5061,40.4411,40.4817,150418.0
2019-09-26 14:30:00,49.77,49.85,49.76,49.83,105843.0,40.4817,40.5468,40.4736,40.5305,105843.0
2019-09-26 14:40:00,49.83,49.94,49.83,49.9,137700.0,40.5305,40.62,40.5305,40.5875,137700.0
2019-09-26 14:50:00,49.89,49.89,49.79,49.83,103154.0,40.5793,40.5793,40.498,40.5305,103154.0
2019-09-26 15:00:00,49.84,49.89,49.81,49.86,155020.0,40.5387,40.5793,40.5143,40.5549,155020.0
2019-09-26 15:10:00,49.85,49.96,49.84,49.95,127377.0,40.5468,40.6363,40.5387,40.6281,127377.0
2019-09-26 15:20:00,49.96,50.04,49.94,49.97,341904.0,40.6363,40.7013,40.62,40.6444,341904.0
2019-09-26 15:30:00,49.97,50.02,49.9,49.91,206636.0,40.6444,40.6851,40.5875,40.5956,206636.0
2019-09-26 15:40:00,49.91,49.93,49.88,49.91,206549.0,40.5956,40.6119,40.5712,40.5956,206549.0
2019-09-26 15:50:00,49.91,49.99,49.87,49.99,798404.0,40.5956,40.6607,40.5631,40.6607,798404.0
2019-09-27 09:30:00,50.01,50.2,49.98,50.19,422135.0,40.6769,40.8315,40.6525,40.8233,422135.0
2019-09-27 09:40:00,50.19,50.42,50.18,50.34,245032.0,40.8233,41.0104,40.8152,40.9454,245032.0
2019-09-27 09:50:00,50.34,50.35,50.2,50.24,215828.0,40.9454,40.9535,40.8315,40.864,215828.0
2019-09-27 10:00:00,50.22,50.28,50.11,50.21,210353.0,40.8477,40.8966,40.7583,40.8396,210353.0
2019-09-27 10:10:00,50.2,50.22,50.03,50.09,142850.0,40.8315,40.8477,40.6932,40.742,142850.0
2019-09-27 10:20:00,50.09,50.36,50.08,50.36,181678.0,40.742,40.9616,40.7339,40.9616,181678.0
2019-09-27 10:30:00,50.36,50.47,50.34,50.43,134628.0,40.9616,41.0511,40.9454,41.0186,134628.0
2019-09-27 10:40:00,50.44,50.48,50.35,50.48,129495.0,41.0267,41.0592,40.9535,41.0592,129495.0
2019-09-27 10:50:00,50.48,50.5,50.35,50.48,109329.0,41.0592,41.0755,40.9535,41.0592,109329.0
2019-09-27 11:00:00,50.48,50.57,50.38,50.41,241886.0,41.0592,41.1324,40.9779,41.0023,241886.0
2019-09-27 11:10:00,50.41,50.48,50.37,50.42,126887.0,41.0023,41.0592,40.9698,41.0104,126887.0
2019-09-27 11:20:00,50.43,50.45,50.39,50.41,81199.0,41.0186,41.0348,40.986,41.0023,81199.0
2019-09-27 11:30:00,50.41,50.43,50.07,50.19,256503.0,41.0023,41.0186,40.7257,40.8233,256503.0
2019-09-27 11:40:00,50.2,50.3,50.15,50.22,132917.0,40.8315,40.9128,40.7908,40.8477,132917.0
2019-09-27 11:50:00,50.22,50.34,50.19,50.26,153590.0,40.8477,40.9454,40.8233,40.8803,153590.0
2019-09-27 12:00:00,50.26,50.28,50.2,50.28,92743.0,40.8803,40.8966,40.8315,40.8966,92743.0
2019-09-27 12:10:00,50.28,50.4,50.25,50.33,172557.0,40.8966,40.9942,40.8721,40.9372,172557.0
2019-09-27 12:20:00,50.33,50.46,50.3,50.44,396073.0,40.9372,41.043,40.9128,41.0267,396073.0
2019-09-27 12:30:00,50.44,50.46,50.38,50.41,83787.0,41.0267,41.043,40.9779,41.0023,83787.0
2019-09-27 12:40:00,50.42,50.45,50.32,50.33,202215.0,41.0104,41.0348,40.9291,40.9372,202215.0
2019-09-27 12:50:00,50.33,50.39,50.29,50.31,150024.0,40.9372,40.986,40.9047,40.921,150024.0
2019-09-27 13:00:00,50.31,50.46,50.26,50.45,133104.0,40.921,41.043,40.8803,41.0348,133104.0
2019-09-27 13:10:00,50.45,50.52,50.44,50.48,158132.0,41.0348,41.0918,41.0267,41.0592,158132.0
2019-09-27 13:20:00,50.48,50.51,50.41,50.51,156911.0,41.0592,41.0836,41.0023,41.0836,156911.0
2019-09-27 13:30:00,50.5,50.51,50.42,50.49,138573.0,41.0755,41.0836,41.0104,41.0674,138573.0
2019-09-27 13:40:00,50.48,50.49,50.4,50.42,183217.0,41.0592,41.0674,40.9942,41.0104,183217.0
2019-09-27 13:50:00,50.42,50.51,50.38,50.45,250678.0,41.0104,41.0836,40.9779,41.0348,250678.0
2019-09-27 14:00:00,50.45,50.52,50.4,50.4,175206.0,41.0348,41.0918,40.9942,40.9942,175206.0
2019-09-27 14:10:00,50.39,50.5,50.38,50.41,226356.0,40.986,41.0755,40.9779,41.0023,226356.0
2019-09-27 14:20:00,50.42,50.47,50.41,50.43,103641.0,41.0104,41.0511,41.0023,41.0186,103641.0
2019-09-27 14:30:00,50.44,50.45,50.36,50.37,215087.0,41.0267,41.0348,40.9616,40.9698,215087.0
2019-09-27 14:40:00,50.36,50.44,50.34,50.4,177606.0,40.9616,41.0267,40.9454,40.9942,177606.0
2019-09-27 14:50:00,50.41,50.43,50.37,50.37,201459.0,41.0023,41.0186,40.9698,40.9698,201459.0
2019-09-27 15:00:00,50.38,50.39,50.23,50.25,139464.0,40.9779,40.986,40.8559,40.8721,139464.0
2019-09-27 15:10:00,50.25,50.27,50.13,50.2,198865.0,40.8721,40.8884,40.7745,40.8315,198865.0
2019-09-27 15:20:00,50.19,50.27,50.15,50.15,171240.0,40.8233,40.8884,40.7908,40.7908,171240.0
2019-09-27 15:30:00,50.15,50.19,50.09,50.12,240889.0,40.7908,40.8233,40.742,40.7664,240889.0
2019-09-27 15:40:00,50.12,50.24,50.1,50.23,271905.0,40.7664,40.864,40.7501,40.8559,271905.0
2019-09-27 15:50:00,50.23,50.34,50.18,50.2,776709.0,40.8559,40.9454,40.8152,40.8315,776709.0
2019-09-30 09:30:00,50.52,50.54,50.32,50.44,467157.0,41.0918,41.108,40.9291,41.0267,467157.0
2019-09-30 09:40:00,50.44,50.85,50.43,50.8,507124.0,41.0267,41.3602,41.0186,41.3195,507124.0
2019-09-30 09:50:00,50.8,51.33,50.79,51.3,679238.0,41.3195,41.7506,41.3114,41.7262,679238.0
2019-09-30 10:00:00,51.29,51.36,51.07,51.22,659735.0,41.7181,41.775,41.5391,41.6611,659735.0
2019-09-30 10:10:00,51.21,51.31,51.12,51.17,406817.0,41.653,41.7343,41.5798,41.6205,406817.0
2019-09-30 10:20:00,51.18,51.32,51.17,51.31,309602.0,41.6286,41.7425,41.6205,41.7343,309602.0
2019-09-30 10:30:00,51.31,51.43,51.25,51.37,433786.0,41.7343,41.8319,41.6855,41.7831,433786.0
2019-09-30 10:40:00,51.37,51.43,51.14,51.16,206216.0,41.7831,41.8319,41.5961,41.6123,206216.0
2019-09-30 10:50:00,51.15,51.17,50.87,50.93,232094.0,41.6042,41.6205,41.3764,41.4252,232094.0
2019-09-30 11:00:00,50.94,50.98,50.74,50.81,259727.0,41.4334,41.4659,41.2707,41.3276,259727.0
2019-09-30 11:10:00,50.81,50.81,50.58,50.61,275961.0,41.3276,41.3276,41.1406,41.165,275961.0
2019-09-30 11:20:00,50.61,50.74,50.6,50.67,185591.0,41.165,41.2707,41.1568,41.2138,185591.0
2019-09-30 11:30:00,50.68,50.71,50.56,50.6,186250.0,41.2219,41.2463,41.1243,41.1568,186250.0
2019-09-30 11:40:00,50.61,50.71,50.59,50.69,162458.0,41.165,41.2463,41.1487,41.23,162458.0
2019-09-30 11:50:00,50.7,50.87,50.69,50.81,216097.0,41.2382,41.3764,41.23,41.3276,216097.0
2019-09-30 12:00:00,50.82,51.04,50.81,51.01,246419.0,41.3358,41.5147,41.3276,41.4903,246419.0
2019-09-30 12:10:00,51.01,51.11,51.0,51.07,142085.0,41.4903,41.5717,41.4822,41.5391,142085.0
2019-09-30 12:20:00,51.08,51.1,51.0,51.06,136241.0,41.5473,41.5635,41.4822,41.531,136241.0
2019-09-30 12:30:00,51.07,51.09,50.97,51.08,211809.0,41.5391,41.5554,41.4578,41.5473,211809.0
2019-09-30 12:40:00,51.09,51.15,51.01,51.04,379305.0,41.5554,41.6042,41.4903,41.5147,379305.0
2019-09-30 12:50:00,51.05,51.17,51.01,51.15,197253.0,41.5228,41.6205,41.4903,41.6042,197253.0
2019-09-30 13:00:00,51.15,51.21,51.09,51.2,160798.0,41.6042,41.653,41.5554,41.6449,160798.0
2019-09-30 13:10:00,51.2,51.26,51.17,51.24,168234.0,41.6449,41.6937,41.6205,41.6774,168234.0
2019-09-30 13:20:00,51.23,51.3,51.17,51.22,148138.0,41.6693,41.7262,41.6205,41.6611,148138.0
2019-09-30 13:30:00,51.21,51.29,51.2,51.25,117348.0,41.653,41.7181,41.6449,41.6855,117348.0
2019-09-30 13:40:00,51.25,51.31,51.19,51.26,178007.0,41.6855,41.7343,41.6367,41.6937,178007.0
2019-09-30 13:50:00,51.26,51.26,51.12,51.16,175302.0,41.6937,41.6937,41.5798,41.6123,175302.0
2019-09-30 14:00:00,51.16,51.17,50.98,51.05,270600.0,41.6123,41.6205,41.4659,41.5228,270600.0
2019-09-30 14:10:00,51.05,51.07,50.98,51.07,202339.0,41.5228,41.5391,41.4659,41.5391,202339.0
2019-09-30 14:20:00,51.07,51.1,50.99,51.09,150167.0,41.5391,41.5635,41.474,41.5554,150167.0
2019-09-30 14:30:00,51.1,51.13,51.04,51.09,169639.0,41.5635,41.5879,41.5147,41.5554,169639.0
2019-09-30 14:40:00,51.09,51.13,51.04,51.05,172226.0,41.5554,41.5879,41.5147,41.5228,172226.0
2019-09-30 14:50:00,51.05,51.1,50.94,50.96,1031317.0,41.5228,41.5635,41.4334,41.4496,1031317.0
2019-09-30 15:00:00,50.96,50.98,50.79,50.83,268378.0,41.4496,41.4659,41.3114,41.3439,268378.0
2019-09-30 15:10:00,50.83,50.84,50.67,50.7,344834.0,41.3439,41.352,41.2138,41.2382,344834.0
2019-09-30 15:20:00,50.69,50.74,50.59,50.62,450889.0,41.23,41.2707,41.1487,41.1731,450889.0
2019-09-30 15:30:00,50.62,50.7,50.59,50.65,515551.0,41.1731,41.2382,41.1487,41.1975,515551.0
2019-09-30 15:40:00,50.65,50.68,50.61,50.64,469186.0,41.1975,41.2219,41.165,41.1894,469186.0
2019-09-30 15:50:00,50.64,50.76,50.63,50.71,1288520.0,41.1894,41.287,41.1812,41.2463,1288520.0
2019-10-01 09:30:00,51.09,51.25,50.81,51.21,435359.0,41.5554,41.6855,41.3276,41.653,435359.0
2019-10-01 09:40:00,51.21,51.36,51.13,51.3,341026.0,41.653,41.775,41.5879,41.7262,341026.0
2019-10-01 09:50:00,51.3,51.44,51.13,51.42,297624.0,41.7262,41.8401,41.5879,41.8238,297624.0
2019-10-01 10:00:00,51.42,51.42,50.89,50.9,293672.0,41.8238,41.8238,41.3927,41.4008,293672.0
2019-10-01 10:10:00,50.89,50.93,50.81,50.89,241678.0,41.3927,41.4252,41.3276,41.3927,241678.0
2019-10-01 10:20:00,50.88,50.89,50.71,50.73,241100.0,41.3846,41.3927,41.2463,41.2626,241100.0
2019-10-01 10:30:00,50.73,50.92,50.72,50.92,126691.0,41.2626,41.4171,41.2544,41.4171,126691.0
2019-10-01 10:40:00,50.91,50.92,50.8,50.8,122206.0,41.409,41.4171,41.3195,41.3195,122206.0
2019-10-01 10:50:00,50.8,51.0,50.74,50.89,321350.0,41.3195,41.4822,41.2707,41.3927,321350.0
2019-10-01 11:00:00,50.89,50.97,50.8,50.9,185577.0,41.3927,41.4578,41.3195,41.4008,185577.0
2019-10-01 11:10:00,50.9,50.93,50.84,50.86,102125.0,41.4008,41.4252,41.352,41.3683,102125.0
2019-10-01 11:20:00,50.86,51.04,50.84,50.98,129823.0,41.3683,41.5147,41.352,41.4659,129823.0
2019-10-01 11:30:00,50.98,50.99,50.85,50.93,128357.0,41.4659,41.474,41.3602,41.4252,128357.0
2019-10-01 11:40:00,50.92,50.93,50.76,50.76,200167.0,41.4171,41.4252,41.287,41.287,200167.0
2019-10-01 11:50:00,50.76,50.83,50.73,50.82,88619.0,41.287,41.3439,41.2626,41.3358,88619.0
2019-10-01 12:00:00,50.82,50.85,50.78,50.78,86481.0,41.3358,41.3602,41.3032,41.3032,86481.0
2019-10-01 12:10:00,50.79,50.8,50.67,50.78,174827.0,41.3114,41.3195,41.2138,41.3032,174827.0
2019-10-01 12:20:00,50.78,50.85,50.72,50.73,112563.0,41.3032,41.3602,41.2544,41.2626,112563.0
2019-10-01 12:30:00,50.73,50.79,50.71,50.73,71401.0,41.2626,41.3114,41.2463,41.2626,71401.0
2019-10-01 12:40:00,50.73,50.8,50.73,50.75,64978.0,41.2626,41.3195,41.2626,41.2788,64978.0
2019-10-01 12:50:00,50.76,50.78,50.68,50.69,108153.0,41.287,41.3032,41.2219,41.23,108153.0
2019-10-01 13:00:00,50.68,50.74,50.67,50.71,105050.0,41.2219,41.2707,41.2138,41.2463,105050.0
2019-10-01 13:10:00,50.71,50.71,50.59,50.61,180911.0,41.2463,41.2463,41.1487,41.165,180911.0
2019-10-01 13:20:00,50.61,50.65,50.58,50.61,96546.0,41.165,41.1975,41.1406,41.165,96546.0
2019-10-01 13:30:00,50.62,50.66,50.57,50.66,182486.0,41.1731,41.2056,41.1324,41.2056,182486.0
2019-10-01 13:40:00,50.66,50.73,50.64,50.72,142106.0,41.2056,41.2626,41.1894,41.2544,142106.0
2019-10-01 13:50:00,50.72,50.76,50.63,50.64,115643.0,41.2544,41.287,41.1812,41.1894,115643.0
2019-10-01 14:00:00,50.64,50.67,50.52,50.53,153665.0,41.1894,41.2138,41.0918,41.0999,153665.0
2019-10-01 14:10:00,50.53,50.55,50.37,50.44,276273.0,41.0999,41.1162,40.9698,41.0267,276273.0
2019-10-01 14:20:00,50.44,50.44,50.34,50.36,151925.0,41.0267,41.0267,40.9454,40.9616,151925.0
2019-10-01 14:30:00,50.37,50.57,50.37,50.57,181519.0,40.9698,41.1324,40.9698,41.1324,181519.0
2019-10-01 14:40:00,50.57,50.65,50.54,50.64,129778.0,41.1324,41.1975,41.108,41.1894,129778.0
2019-10-01 14:50:00,50.64,50.75,50.63,50.71,239830.0,41.1894,41.2788,41.1812,41.2463,239830.0
2019-10-01 15:00:00,50.71,50.73,50.61,50.63,149196.0,41.2463,41.2626,41.165,41.1812,149196.0
2019-10-01 15:10:00,50.63,50.63,50.47,50.54,175542.0,41.1812,41.1812,41.0511,41.108,175542.0
2019-10-01 15:20:00,50.55,50.7,50.55,50.65,215518.0,41.1162,41.2382,41.1162,41.1975,215518.0
2019-10-01 15:30:00,50.64,50.66,50.55,50.59,210399.0,41.1894,41.2056,41.1162,41.1487,210399.0
2019-10-01 15:40:00,50.59,50.6,50.52,50.59,221809.0,41.1487,41.1568,41.0918,41.1487,221809.0
2019-10-01 15:50:00,50.58,50.68,50.56,50.65,671320.0,41.1406,41.2219,41.1243,41.1975,671320.0
2019-10-02 09:30:00,50.3,50.37,49.55,49.55,445432.0,40.9128,40.9698,40.3028,40.3028,445432.0
2019-10-02 09:40:00,49.55,49.71,49.33,49.37,537586.0,40.3028,40.4329,40.1238,40.1564,537586.0
2019-10-02 09:50:00,49.37,49.45,49.09,49.15,447340.0,40.1564,40.2214,39.9286,39.9774,447340.0
2019-10-02 10:00:00,49.16,49.24,48.97,49.12,477336.0,39.9856,40.0506,39.831,39.953,477336.0
2019-10-02 10:10:00,49.11,49.18,49.01,49.08,297204.0,39.9449,40.0018,39.8636,39.9205,297204.0
2019-10-02 10:20:00,49.09,49.09,48.92,49.02,326209.0,39.9286,39.9286,39.7904,39.8717,326209.0
2019-10-02 10:30:00,49.01,49.05,48.81,48.87,429410.0,39.8636,39.8961,39.7009,39.7497,429410.0
2019-10-02 10:40:00,48.88,49.11,48.82,48.84,237879.0,39.7578,39.9449,39.709,39.7253,237879.0
2019-10-02 10:50:00,48.83,48.87,48.71,48.81,203903.0,39.7172,39.7497,39.6195,39.7009,203903.0
2019-10-02 11:00:00,48.8,48.98,48.76,48.89,212665.0,39.6928,39.8392,39.6602,39.766,212665.0
2019-10-02 11:10:00,48.88,48.96,48.86,48.92,140680.0,39.7578,39.8229,39.7416,39.7904,140680.0
2019-10-02 11:20:00,48.93,49.23,48.88,49.17,414674.0,39.7985,40.0425,39.7578,39.9937,414674.0
2019-10-02 11:30:00,49.18,49.26,49.12,49.22,293281.0,40.0018,40.0669,39.953,40.0344,293281.0
2019-10-02 11:40:00,49.22,49.37,49.16,49.28,347060.0,40.0344,40.1564,39.9856,40.0832,347060.0
2019-10-02 11:50:00,49.28,49.4,49.24,49.36,296554.0,40.0832,40.1808,40.0506,40.1482,296554.0
2019-10-02 12:00:00,49.36,49.36,49.22,49.33,210164.0,40.1482,40.1482,40.0344,40.1238,210164.0
2019-10-02 12:10:00,49.32,49.33,49.11,49.13,118857.0,40.1157,40.1238,39.9449,39.9612,118857.0
2019-10-02 12:20:00,49.13,49.24,49.1,49.14,194400.0,39.9612,40.0506,39.9368,39.9693,194400.0
2019-10-02 12:30:00,49.14,49.15,49.1,49.13,171941.0,39.9693,39.9774,39.9368,39.9612,171941.0
2019-10-02 12:40:00,49.12,49.16,49.09,49.11,139568.0,39.953,39.9856,39.9286,39.9449,139568.0
2019-10-02 12:50:00,49.11,49.11,49.04,49.05,118424.0,39.9449,39.9449,39.888,39.8961,118424.0
2019-10-02 13:00:00,49.04,49.14,49.01,49.14,132177.0,39.888,39.9693,39.8636,39.9693,132177.0
2019-10-02 13:10:00,49.13,49.17,49.1,49.1,239325.0,39.9612,39.9937,39.9368,39.9368,239325.0
2019-10-02 13:20:00,49.1,49.2,49.05,49.16,116859.0,39.9368,40.0181,39.8961,39.9856,116859.0
2019-10-02 13:30:00,49.17,49.17,49.05,49.13,126001.0,39.9937,39.9937,39.8961,39.9612,126001.0
2019-10-02 13:40:00,49.12,49.22,49.11,49.14,179400.0,39.953,40.0344,39.9449,39.9693,179400.0
2019-10-02 13:50:00,49.14,49.17,49.09,49.16,153484.0,39.9693,39.9937,39.9286,39.9856,153484.0
2019-10-02 14:00:00,49.16,49.25,49.13,49.2,133424.0,39.9856,40.0588,39.9612,40.0181,133424.0
2019-10-02 14:10:00,49.2,49.24,49.17,49.21,105669.0,40.0181,40.0506,39.9937,40.0262,105669.0
2019-10-02 14:20:00,49.2,49.25,49.2,49.21,91003.0,40.0181,40.0588,40.0181,40.0262,91003.0
2019-10-02 14:30:00,49.2,49.23,49.14,49.2,89675.0,40.0181,40.0425,39.9693,40.0181,89675.0
2019-10-02 14:40:00,49.21,49.32,49.19,49.29,140293.0,40.0262,40.1157,40.01,40.0913,140293.0
2019-10-02 14:50:00,49.29,49.31,49.22,49.3,138223.0,40.0913,40.1076,40.0344,40.0994,138223.0
2019-10-02 15:00:00,49.31,49.32,49.17,49.19,132923.0,40.1076,40.1157,39.9937,40.01,132923.0
2019-10-02 15:10:00,49.19,49.23,49.16,49.2,155195.0,40.01,40.0425,39.9856,40.0181,155195.0
2019-10-02 15:20:00,49.21,49.27,49.15,49.17,170429.0,40.0262,40.075,39.9774,39.9937,170429.0
2019-10-02 15:30:00,49.16,49.22,49.13,49.16,217338.0,39.9856,40.0344,39.9612,39.9856,217338.0
2019-10-02 15:40:00,49.16,49.2,49.1,49.12,285407.0,39.9856,40.0181,39.9368,39.953,285407.0
2019-10-02 15:50:00,49.12,49.27,49.08,49.23,1068175.0,39.953,40.075,39.9205,40.0425,1068175.0
2019-10-03 09:30:00,48.84,48.99,48.55,48.92,321518.0,40.054,40.177,39.8162,40.1196,321518.0
2019-10-03 09:40:00,48.92,48.97,48.74,48.91,181287.0,40.1196,40.1606,39.972,40.1114,181287.0
2019-10-03 09:50:00,48.91,49.04,48.89,48.95,116618.0,40.1114,40.218,40.095,40.1442,116618.0
2019-10-03 10:00:00,48.94,48.94,48.63,48.63,431583.0,40.136,40.136,39.8818,39.8818,431583.0
2019-10-03 10:10:00,48.64,48.71,48.61,48.64,281612.0,39.89,39.9474,39.8654,39.89,281612.0
2019-10-03 10:20:00,48.64,48.98,48.64,48.89,256080.0,39.89,40.1688,39.89,40.095,256080.0
2019-10-03 10:30:00,48.89,48.96,48.83,48.91,141886.0,40.095,40.1524,40.0458,40.1114,141886.0
2019-10-03 10:40:00,48.92,48.97,48.84,48.92,120061.0,40.1196,40.1606,40.054,40.1196,120061.0
2019-10-03 10:50:00,48.93,48.99,48.86,48.98,114605.0,40.1278,40.177,40.0704,40.1688,114605.0
2019-10-03 11:00:00,48.97,49.14,48.91,49.07,236378.0,40.1606,40.3,40.1114,40.2426,236378.0
2019-10-03 11:10:00,49.08,49.24,49.05,49.23,189374.0,40.2508,40.382,40.2262,40.3738,189374.0
2019-10-03 11:20:00,49.23,49.27,49.12,49.15,125213.0,40.3738,40.4066,40.2836,40.3082,125213.0
2019-10-03 11:30:00,49.15,49.32,49.14,49.21,139069.0,40.3082,40.4476,40.3,40.3574,139069.0
2019-10-03 11:40:00,49.21,49.33,49.21,49.25,79805.0,40.3574,40.4558,40.3574,40.3902,79805.0
2019-10-03 11:50:00,49.26,49.35,49.25,49.3,137176.0,40.3984,40.4722,40.3902,40.4312,137176.0
2019-10-03 12:00:00,49.3,49.38,49.27,49.32,89012.0,40.4312,40.4969,40.4066,40.4476,89012.0
2019-10-03 12:10:00,49.32,49.35,49.14,49.16,153808.0,40.4476,40.4722,40.3,40.3164,153808.0
2019-10-03 12:20:00,49.16,49.23,49.11,49.21,90551.0,40.3164,40.3738,40.2754,40.3574,90551.0
2019-10-03 12:30:00,49.22,49.3,49.19,49.27,99212.0,40.3656,40.4312,40.341,40.4066,99212.0
2019-10-03 12:40:00,49.27,49.3,49.21,49.27,99619.0,40.4066,40.4312,40.3574,40.4066,99619.0
2019-10-03 12:50:00,49.28,49.31,49.22,49.27,104642.0,40.4148,40.4394,40.3656,40.4066,104642.0
2019-10-03 13:00:00,49.27,49.33,49.25,49.3,152492.0,40.4066,40.4558,40.3902,40.4312,152492.0
2019-10-03 13:10:00,49.3,49.32,49.25,49.29,68944.0,40.4312,40.4476,40.3902,40.423,68944.0
2019-10-03 13:20:00,49.28,49.33,49.26,49.29,76844.0,40.4148,40.4558,40.3984,40.423,76844.0
2019-10-03 13:30:00,49.29,49.31,49.23,49.26,77344.0,40.423,40.4394,40.3738,40.3984,77344.0
2019-10-03 13:40:00,49.26,49.34,49.25,49.32,145725.0,40.3984,40.464,40.3902,40.4476,145725.0
2019-10-03 13:50:00,49.32,49.33,49.24,49.28,71494.0,40.4476,40.4558,40.382,40.4148,71494.0
2019-10-03 14:00:00,49.29,49.29,49.23,49.28,69333.0,40.423,40.423,40.3738,40.4148,69333.0
2019-10-03 14:10:00,49.27,49.3,49.25,49.29,98030.0,40.4066,40.4312,40.3902,40.423,98030.0
2019-10-03 14:20:00,49.29,49.37,49.29,49.36,104378.0,40.423,40.4887,40.423,40.4804,104378.0
2019-10-03 14:30:00,49.35,49.36,49.24,49.28,112808.0,40.4722,40.4804,40.382,40.4148,112808.0
2019-10-03 14:40:00,49.28,49.33,49.23,49.31,79019.0,40.4148,40.4558,40.3738,40.4394,79019.0
2019-10-03 14:50:00,49.31,49.37,49.31,49.37,94008.0,40.4394,40.4887,40.4394,40.4887,94008.0
2019-10-03 15:00:00,49.37,49.37,49.3,49.36,86899.0,40.4887,40.4887,40.4312,40.4804,86899.0
2019-10-03 15:10:00,49.36,49.43,49.34,49.39,145744.0,40.4804,40.5379,40.464,40.5051,145744.0
2019-10-03 15:20:00,49.39,49.43,49.33,49.42,177781.0,40.5051,40.5379,40.4558,40.5297,177781.0
2019-10-03 15:30:00,49.41,49.42,49.31,49.35,127842.0,40.5215,40.5297,40.4394,40.4722,127842.0
2019-10-03 15:40:00,49.35,49.47,49.34,49.34,277169.0,40.4722,40.5707,40.464,40.464,277169.0
2019-10-03 15:50:00,49.34,49.54,49.28,49.53,840967.0,40.464,40.6281,40.4148,40.6199,840967.0
2019-10-04 09:30:00,49.63,49.89,49.52,49.82,350123.0,40.7019,40.9151,40.6117,40.8577,350123.0
2019-10-04 09:40:00,49.8,49.91,49.71,49.84,130004.0,40.8413,40.9315,40.7675,40.8741,130004.0
2019-10-04 09:50:00,49.85,49.91,49.7,49.83,285512.0,40.8823,40.9315,40.7593,40.8659,285512.0
2019-10-04 10:00:00,49.82,49.97,49.79,49.94,160181.0,40.8577,40.9807,40.8331,40.9561,160181.0
2019-10-04 10:10:00,49.95,50.08,49.87,49.91,172256.0,40.9643,41.0709,40.8987,40.9315,172256.0
2019-10-04 10:20:00,49.91,49.91,49.76,49.78,126005.0,40.9315,40.9315,40.8085,40.8249,126005.0
2019-10-04 10:30:00,49.79,49.8,49.68,49.7,103771.0,40.8331,40.8413,40.7429,40.7593,103771.0
2019-10-04 10:40:00,49.69,49.86,49.64,49.83,82794.0,40.7511,40.8905,40.7101,40.8659,82794.0
2019-10-04 10:50:00,49.83,49.88,49.76,49.76,88936.0,40.8659,40.9069,40.8085,40.8085,88936.0
2019-10-04 11:00:00,49.76,49.92,49.7,49.92,98392.0,40.8085,40.9397,40.7593,40.9397,98392.0
2019-10-04 11:10:00,49.92,49.96,49.82,49.94,123461.0,40.9397,40.9725,40.8577,40.9561,123461.0
2019-10-04 11:20:00,49.94,50.0,49.93,49.97,112560.0,40.9561,41.0053,40.9479,40.9807,112560.0
2019-10-04 11:30:00,49.98,50.09,49.98,50.08,215249.0,40.9889,41.0791,40.9889,41.0709,215249.0
2019-10-04 11:40:00,50.08,50.18,50.08,50.17,179215.0,41.0709,41.1529,41.0709,41.1447,179215.0
2019-10-04 11:50:00,50.16,50.25,50.11,50.16,132738.0,41.1365,41.2103,41.0955,41.1365,132738.0
2019-10-04 12:00:00,50.17,50.33,50.16,50.24,524693.0,41.1447,41.276,41.1365,41.2021,524693.0
2019-10-04 12:10:00,50.23,50.33,50.17,50.2,132572.0,41.1939,41.276,41.1447,41.1693,132572.0
2019-10-04 12:20:00,50.19,50.39,50.19,50.38,173717.0,41.1611,41.3252,41.1611,41.317,173717.0
2019-10-04 12:30:00,50.38,50.39,50.25,50.27,107241.0,41.317,41.3252,41.2103,41.2267,107241.0
2019-10-04 12:40:00,50.26,50.29,50.22,50.27,84518.0,41.2185,41.2431,41.1857,41.2267,84518.0
2019-10-04 12:50:00,50.28,50.3,50.22,50.24,83599.0,41.2349,41.2513,41.1857,41.2021,83599.0
2019-10-04 13:00:00,50.23,50.43,50.23,50.32,201688.0,41.1939,41.358,41.1939,41.2678,201688.0
2019-10-04 13:10:00,50.32,50.37,50.32,50.35,121958.0,41.2678,41.3088,41.2678,41.2924,121958.0
2019-10-04 13:20:00,50.35,50.48,50.34,50.48,183218.0,41.2924,41.399,41.2842,41.399,183218.0
2019-10-04 13:30:00,50.47,50.53,50.44,50.52,145595.0,41.3908,41.44,41.3662,41.4318,145595.0
2019-10-04 13:40:00,50.52,50.55,50.33,50.37,221958.0,41.4318,41.4564,41.276,41.3088,221958.0
2019-10-04 13:50:00,50.36,50.37,50.33,50.37,133857.0,41.3006,41.3088,41.276,41.3088,133857.0
2019-10-04 14:00:00,50.37,50.47,50.34,50.46,168338.0,41.3088,41.3908,41.2842,41.3826,168338.0
2019-10-04 14:10:00,50.46,50.54,50.45,50.52,136546.0,41.3826,41.4482,41.3744,41.4318,136546.0
2019-10-04 14:20:00,50.52,50.57,50.47,50.53,150399.0,41.4318,41.4728,41.3908,41.44,150399.0
2019-10-04 14:30:00,50.54,50.63,50.53,50.62,133021.0,41.4482,41.522,41.44,41.5138,133021.0
2019-10-04 14:40:00,50.61,50.65,50.54,50.57,150905.0,41.5056,41.5384,41.4482,41.4728,150905.0
2019-10-04 14:50:00,50.57,50.64,50.56,50.6,187111.0,41.4728,41.5302,41.4646,41.4974,187111.0
2019-10-04 15:00:00,50.6,50.62,50.54,50.59,158900.0,41.4974,41.5138,41.4482,41.4892,158900.0
2019-10-04 15:10:00,50.59,50.63,50.58,50.62,251732.0,41.4892,41.522,41.481,41.5138,251732.0
2019-10-04 15:20:00,50.62,50.64,50.56,50.62,236313.0,41.5138,41.5302,41.4646,41.5138,236313.0
2019-10-04 15:30:00,50.62,50.73,50.6,50.71,351233.0,41.5138,41.604,41.4974,41.5876,351233.0
2019-10-04 15:40:00,50.72,50.77,50.69,50.76,565671.0,41.5958,41.6368,41.5712,41.6286,565671.0
2019-10-04 15:50:00,50.76,50.82,50.69,50.73,1159800.0,41.6286,41.6778,41.5712,41.604,1159800.0
2019-10-07 09:30:00,50.65,50.87,50.56,50.79,288768.0,41.5384,41.7188,41.4646,41.6532,288768.0
2019-10-07 09:40:00,50.81,51.07,50.77,51.05,300554.0,41.6696,41.8828,41.6368,41.8664,300554.0
2019-10-07 09:50:00,51.05,51.09,50.86,50.88,106791.0,41.8664,41.8992,41.7106,41.727,106791.0
2019-10-07 10:00:00,50.88,50.88,50.74,50.79,162062.0,41.727,41.727,41.6122,41.6532,162062.0
2019-10-07 10:10:00,50.79,50.94,50.73,50.93,95129.0,41.6532,41.7762,41.604,41.768,95129.0
2019-10-07 10:20:00,50.92,50.95,50.86,50.92,74154.0,41.7598,41.7844,41.7106,41.7598,74154.0
2019-10-07 10:30:00,50.91,50.93,50.83,50.86,78641.0,41.7516,41.768,41.686,41.7106,78641.0
2019-10-07 10:40:00,50.86,50.94,50.86,50.9,67410.0,41.7106,41.7762,41.7106,41.7434,67410.0
2019-10-07 10:50:00,50.91,50.99,50.9,50.97,70946.0,41.7516,41.8172,41.7434,41.8008,70946.0
2019-10-07 11:00:00,50.97,51.04,50.95,51.03,126550.0,41.8008,41.8582,41.7844,41.85,126550.0
2019-10-07 11:10:00,51.03,51.08,50.97,50.98,136129.0,41.85,41.891,41.8008,41.809,136129.0
2019-10-07 11:20:00,50.98,51.18,50.96,51.17,167416.0,41.809,41.973,41.7926,41.9648,167416.0
2019-10-07 11:30:00,51.16,51.32,51.13,51.26,290474.0,41.9566,42.0879,41.932,42.0387,290474.0
2019-10-07 11:40:00,51.26,51.37,51.23,51.34,142044.0,42.0387,42.1289,42.014,42.1043,142044.0
2019-10-07 11:50:00,51.33,51.37,51.31,51.35,100296.0,42.0961,42.1289,42.0797,42.1125,100296.0
2019-10-07 12:00:00,51.35,51.36,51.23,51.26,92406.0,42.1125,42.1207,42.014,42.0387,92406.0
2019-10-07 12:10:00,51.26,51.26,51.15,51.16,155847.0,42.0387,42.0387,41.9484,41.9566,155847.0
2019-10-07 12:20:00,51.16,51.24,51.16,51.22,78739.0,41.9566,42.0222,41.9566,42.0058,78739.0
2019-10-07 12:30:00,51.21,51.21,51.12,51.16,95713.0,41.9976,41.9976,41.9238,41.9566,95713.0
2019-10-07 12:40:00,51.16,51.22,51.15,51.18,126295.0,41.9566,42.0058,41.9484,41.973,126295.0
2019-10-07 12:50:00,51.18,51.22,51.17,51.21,57207.0,41.973,42.0058,41.9648,41.9976,57207.0
2019-10-07 13:00:00,51.21,51.21,51.13,51.15,160218.0,41.9976,41.9976,41.932,41.9484,160218.0
2019-10-07 13:10:00,51.15,51.16,51.09,51.15,104457.0,41.9484,41.9566,41.8992,41.9484,104457.0
2019-10-07 13:20:00,51.14,51.2,51.13,51.16,61712.0,41.9402,41.9894,41.932,41.9566,61712.0
2019-10-07 13:30:00,51.16,51.37,51.16,51.35,249897.0,41.9566,42.1289,41.9566,42.1125,249897.0
2019-10-07 13:40:00,51.35,51.37,51.28,51.35,167067.0,42.1125,42.1289,42.0551,42.1125,167067.0
2019-10-07 13:50:00,51.35,51.47,51.34,51.46,261103.0,42.1125,42.2109,42.1043,42.2027,261103.0
2019-10-07 14:00:00,51.46,51.49,51.29,51.32,384223.0,42.2027,42.2273,42.0633,42.0879,384223.0
2019-10-07 14:10:00,51.32,51.34,51.12,51.15,174425.0,42.0879,42.1043,41.9238,41.9484,174425.0
2019-10-07 14:20:00,51.15,51.18,51.11,51.11,130975.0,41.9484,41.973,41.9156,41.9156,130975.0
2019-10-07 14:30:00,51.12,51.12,50.95,51.04,221079.0,41.9238,41.9238,41.7844,41.8582,221079.0
2019-10-07 14:40:00,51.04,51.04,50.96,50.98,99158.0,41.8582,41.8582,41.7926,41.809,99158.0
2019-10-07 14:50:00,50.99,50.99,50.85,50.98,161800.0,41.8172,41.8172,41.7024,41.809,161800.0
2019-10-07 15:00:00,50.98,51.04,50.92,51.04,141812.0,41.809,41.8582,41.7598,41.8582,141812.0
2019-10-07 15:10:00,51.04,51.14,50.97,51.12,355205.0,41.8582,41.9402,41.8008,41.9238,355205.0
2019-10-07 15:20:00,51.12,51.12,51.01,51.08,179925.0,41.9238,41.9238,41.8336,41.891,179925.0
2019-10-07 15:30:00,51.07,51.1,51.03,51.09,210677.0,41.8828,41.9074,41.85,41.8992,210677.0
2019-10-07 15:40:00,51.09,51.1,50.97,50.98,545965.0,41.8992,41.9074,41.8008,41.809,545965.0
2019-10-07 15:50:00,50.97,51.01,50.87,50.88,941708.0,41.8008,41.8336,41.7188,41.727,941708.0
2019-10-08 09:30:00,50.58,50.67,50.25,50.35,323292.0,41.481,41.5548,41.2103,41.2924,323292.0
2019-10-08 09:40:00,50.35,50.5,50.18,50.49,246636.0,41.2924,41.4154,41.1529,41.4072,246636.0
2019-10-08 09:50:00,50.49,50.5,50.28,50.29,223279.0,41.4072,41.4154,41.2349,41.2431,223279.0
2019-10-08 10:00:00,50.3,50.36,50.13,50.22,242837.0,41.2513,41.3006,41.1119,41.1857,242837.0
2019-10-08 10:10:00,50.22,50.27,50.15,50.26,146627.0,41.1857,41.2267,41.1283,41.2185,146627.0
2019-10-08 10:20:00,50.26,50.26,50.06,50.1,138698.0,41.2185,41.2185,41.0545,41.0873,138698.0
2019-10-08 10:30:00,50.1,50.19,49.96,50.02,357354.0,41.0873,41.1611,40.9725,41.0217,357354.0
2019-10-08 10:40:00,50.03,50.2,50.02,50.15,157894.0,41.0299,41.1693,41.0217,41.1283,157894.0
2019-10-08 10:50:00,50.14,50.38,50.07,50.34,141178.0,41.1201,41.317,41.0627,41.2842,141178.0
2019-10-08 11:00:00,50.34,50.49,50.29,50.42,203001.0,41.2842,41.4072,41.2431,41.3498,203001.0
2019-10-08 11:10:00,50.43,50.57,50.42,50.51,186800.0,41.358,41.4728,41.3498,41.4236,186800.0
2019-10-08 11:20:00,50.51,50.52,50.38,50.39,124662.0,41.4236,41.4318,41.317,41.3252,124662.0
2019-10-08 11:30:00,50.39,50.41,50.25,50.33,110394.0,41.3252,41.3416,41.2103,41.276,110394.0
2019-10-08 11:40:00,50.33,50.43,50.29,50.33,183703.0,41.276,41.358,41.2431,41.276,183703.0
2019-10-08 11:50:00,50.33,50.36,50.2,50.27,205724.0,41.276,41.3006,41.1693,41.2267,205724.0
2019-10-08 12:00:00,50.26,50.27,50.16,50.21,137527.0,41.2185,41.2267,41.1365,41.1775,137527.0
2019-10-08 12:10:00,50.21,50.25,50.18,50.23,157551.0,41.1775,41.2103,41.1529,41.1939,157551.0
2019-10-08 12:20:00,50.23,50.38,50.22,50.37,340993.0,41.1939,41.317,41.1857,41.3088,340993.0
2019-10-08 12:30:00,50.37,50.42,50.34,50.42,83012.0,41.3088,41.3498,41.2842,41.3498,83012.0
2019-10-08 12:40:00,50.41,50.64,50.39,50.6,222603.0,41.3416,41.5302,41.3252,41.4974,222603.0
2019-10-08 12:50:00,50.6,50.61,50.47,50.49,127105.0,41.4974,41.5056,41.3908,41.4072,127105.0
2019-10-08 13:00:00,50.5,50.56,50.48,50.51,101590.0,41.4154,41.4646,41.399,41.4236,101590.0
2019-10-08 13:10:00,50.52,50.61,50.51,50.61,75944.0,41.4318,41.5056,41.4236,41.5056,75944.0
2019-10-08 13:20:00,50.61,50.69,50.61,50.69,107901.0,41.5056,41.5712,41.5056,41.5712,107901.0
2019-10-08 13:30:00,50.69,50.72,50.55,50.65,145707.0,41.5712,41.5958,41.4564,41.5384,145707.0
2019-10-08 13:40:00,50.65,50.7,50.62,50.7,84342.0,41.5384,41.5794,41.5138,41.5794,84342.0
2019-10-08 13:50:00,50.71,50.72,50.44,50.71,71949.0,41.5876,41.5958,41.3662,41.5876,71949.0
2019-10-08 14:00:00,50.71,50.8,50.68,50.79,188126.0,41.5876,41.6614,41.563,41.6532,188126.0
2019-10-08 14:10:00,50.79,50.82,50.74,50.79,111357.0,41.6532,41.6778,41.6122,41.6532,111357.0
2019-10-08 14:20:00,50.79,50.88,50.79,50.88,140787.0,41.6532,41.727,41.6532,41.727,140787.0
2019-10-08 14:30:00,50.87,51.04,50.86,50.98,237920.0,41.7188,41.8582,41.7106,41.809,237920.0
2019-10-08 14:40:00,50.98,51.19,50.95,51.19,157275.0,41.809,41.9812,41.7844,41.9812,157275.0
2019-10-08 14:50:00,51.19,51.19,50.76,50.9,413699.0,41.9812,41.9812,41.6286,41.7434,413699.0
2019-10-08 15:00:00,50.9,51.03,50.8,50.81,192607.0,41.7434,41.85,41.6614,41.6696,192607.0
2019-10-08 15:10:00,50.81,50.85,50.74,50.85,159536.0,41.6696,41.7024,41.6122,41.7024,159536.0
2019-10-08 15:20:00,50.85,50.9,50.74,50.76,178999.0,41.7024,41.7434,41.6122,41.6286,178999.0
2019-10-08 15:30:00,50.76,50.79,50.56,50.58,380700.0,41.6286,41.6532,41.4646,41.481,380700.0
2019-10-08 15:40:00,50.58,50.6,50.44,50.54,834513.0,41.481,41.4974,41.3662,41.4482,834513.0
2019-10-08 15:50:00,50.54,50.54,50.34,50.36,744866.0,41.4482,41.4482,41.2842,41.3006,744866.0
2019-10-09 09:30:00,50.62,50.82,50.56,50.78,301901.0,41.5138,41.6778,41.4646,41.645,301901.0
2019-10-09 09:40:00,50.78,50.94,50.52,50.56,197973.0,41.645,41.7762,41.4318,41.4646,197973.0
2019-10-09 09:50:00,50.56,50.75,50.48,50.65,210497.0,41.4646,41.6204,41.399,41.5384,210497.0
2019-10-09 10:00:00,50.65,50.66,50.41,50.46,204685.0,41.5384,41.5466,41.3416,41.3826,204685.0
2019-10-09 10:10:00,50.45,50.55,50.38,50.49,135689.0,41.3744,41.4564,41.317,41.4072,135689.0
2019-10-09 10:20:00,50.49,50.59,50.44,50.53,99576.0,41.4072,41.4892,41.3662,41.44,99576.0
2019-10-09 10:30:00,50.53,50.69,50.52,50.61,121312.0,41.44,41.5712,41.4318,41.5056,121312.0
2019-10-09 10:40:00,50.61,50.65,50.48,50.5,83302.0,41.5056,41.5384,41.399,41.4154,83302.0
2019-10-09 10:50:00,50.5,50.5,50.41,50.41,128528.0,41.4154,41.4154,41.3416,41.3416,128528.0
2019-10-09 11:00:00,50.42,50.47,50.32,50.36,117593.0,41.3498,41.3908,41.2678,41.3006,117593.0
2019-10-09 11:10:00,50.36,50.53,50.32,50.5,90703.0,41.3006,41.44,41.2678,41.4154,90703.0
2019-10-09 11:20:00,50.5,50.56,50.45,50.48,117273.0,41.4154,41.4646,41.3744,41.399,117273.0
2019-10-09 11:30:00,50.49,50.59,50.47,50.57,87586.0,41.4072,41.4892,41.3908,41.4728,87586.0
2019-10-09 11:40:00,50.57,50.7,50.55,50.63,102979.0,41.4728,41.5794,41.4564,41.522,102979.0
2019-10-09 11:50:00,50.63,50.64,50.49,50.55,84066.0,41.522,41.5302,41.4072,41.4564,84066.0
2019-10-09 12:00:00,50.55,50.67,50.54,50.59,138628.0,41.4564,41.5548,41.4482,41.4892,138628.0
2019-10-09 12:10:00,50.6,50.65,50.58,50.64,98476.0,41.4974,41.5384,41.481,41.5302,98476.0
2019-10-09 12:20:00,50.64,50.65,50.57,50.6,52412.0,41.5302,41.5384,41.4728,41.4974,52412.0
2019-10-09 12:30:00,50.6,50.62,50.57,50.59,61876.0,41.4974,41.5138,41.4728,41.4892,61876.0
2019-10-09 12:40:00,50.59,50.6,50.55,50.58,77805.0,41.4892,41.4974,41.4564,41.481,77805.0
2019-10-09 12:50:00,50.58,50.65,50.52,50.65,119383.0,41.481,41.5384,41.4318,41.5384,119383.0
2019-10-09 13:00:00,50.65,50.75,50.57,50.64,222438.0,41.5384,41.6204,41.4728,41.5302,222438.0
2019-10-09 13:10:00,50.64,50.66,50.57,50.65,126879.0,41.5302,41.5466,41.4728,41.5384,126879.0
2019-10-09 13:20:00,50.64,50.74,50.63,50.73,58621.0,41.5302,41.6122,41.522,41.604,58621.0
2019-10-09 13:30:00,50.73,50.75,50.67,50.67,78355.0,41.604,41.6204,41.5548,41.5548,78355.0
2019-10-09 13:40:00,50.67,50.81,50.67,50.81,62636.0,41.5548,41.6696,41.5548,41.6696,62636.0
2019-10-09 13:50:00,50.8,50.83,50.76,50.77,69265.0,41.6614,41.686,41.6286,41.6368,69265.0
2019-10-09 14:00:00,50.77,50.78,50.71,50.78,79287.0,41.6368,41.645,41.5876,41.645,79287.0
2019-10-09 14:10:00,50.78,50.84,50.76,50.8,79227.0,41.645,41.6942,41.6286,41.6614,79227.0
2019-10-09 14:20:00,50.8,50.85,50.78,50.82,74719.0,41.6614,41.7024,41.645,41.6778,74719.0
2019-10-09 14:30:00,50.82,50.84,50.78,50.83,71300.0,41.6778,41.6942,41.645,41.686,71300.0
2019-10-09 14:40:00,50.82,50.89,50.8,50.88,133489.0,41.6778,41.7352,41.6614,41.727,133489.0
2019-10-09 14:50:00,50.88,50.9,50.84,50.84,117941.0,41.727,41.7434,41.6942,41.6942,117941.0
2019-10-09 15:00:00,50.85,50.9,50.83,50.87,106858.0,41.7024,41.7434,41.686,41.7188,106858.0
2019-10-09 15:10:00,50.87,50.92,50.87,50.91,104189.0,41.7188,41.7598,41.7188,41.7516,104189.0
2019-10-09 15:20:00,50.92,51.02,50.91,51.0,381760.0,41.7598,41.8418,41.7516,41.8254,381760.0
2019-10-09 15:30:00,51.0,51.09,50.99,51.09,245211.0,41.8254,41.8992,41.8172,41.8992,245211.0
2019-10-09 15:40:00,51.08,51.09,50.86,50.87,513001.0,41.891,41.8992,41.7106,41.7188,513001.0
2019-10-09 15:50:00,50.86,50.97,50.78,50.85,947253.0,41.7106,41.8008,41.645,41.7024,947253.0
2019-10-10 09:30:00,50.76,50.82,50.62,50.76,412149.0,41.6286,41.6778,41.5138,41.6286,412149.0
2019-10-10 09:40:00,50.75,50.84,50.63,50.82,557509.0,41.6204,41.6942,41.522,41.6778,557509.0
2019-10-10 09:50:00,50.83,50.97,50.65,50.66,325016.0,41.686,41.8008,41.5384,41.5466,325016.0
2019-10-10 10:00:00,50.67,50.84,50.58,50.68,583890.0,41.5548,41.6942,41.481,41.563,583890.0
2019-10-10 10:10:00,50.67,50.79,50.56,50.76,364760.0,41.5548,41.6532,41.4646,41.6286,364760.0
2019-10-10 10:20:00,50.76,50.76,50.54,50.68,906229.0,41.6286,41.6286,41.4482,41.563,906229.0
2019-10-10 10:30:00,50.68,50.78,50.6,50.63,306123.0,41.563,41.645,41.4974,41.522,306123.0
2019-10-10 10:40:00,50.63,50.66,50.42,50.44,347770.0,41.522,41.5466,41.3498,41.3662,347770.0
2019-10-10 10:50:00,50.44,50.75,50.4,50.72,305965.0,41.3662,41.6204,41.3334,41.5958,305965.0
2019-10-10 11:00:00,50.72,50.95,50.7,50.95,221264.0,41.5958,41.7844,41.5794,41.7844,221264.0
2019-10-10 11:10:00,50.95,50.99,50.86,50.9,166033.0,41.7844,41.8172,41.7106,41.7434,166033.0
2019-10-10 11:20:00,50.89,50.91,50.81,50.86,166122.0,41.7352,41.7516,41.6696,41.7106,166122.0
2019-10-10 11:30:00,50.87,50.9,50.8,50.81,90886.0,41.7188,41.7434,41.6614,41.6696,90886.0
2019-10-10 11:40:00,50.81,50.84,50.71,50.77,84123.0,41.6696,41.6942,41.5876,41.6368,84123.0
2019-10-10 11:50:00,50.78,50.83,50.77,50.8,72922.0,41.645,41.686,41.6368,41.6614,72922.0
2019-10-10 12:00:00,50.81,50.83,50.78,50.79,78578.0,41.6696,41.686,41.645,41.6532,78578.0
2019-10-10 12:10:00,50.78,50.87,50.75,50.75,70206.0,41.645,41.7188,41.6204,41.6204,70206.0
2019-10-10 12:20:00,50.74,50.76,50.66,50.7,92521.0,41.6122,41.6286,41.5466,41.5794,92521.0
2019-10-10 12:30:00,50.68,50.7,50.54,50.55,179612.0,41.563,41.5794,41.4482,41.4564,179612.0
2019-10-10 12:40:00,50.54,50.54,50.45,50.52,110416.0,41.4482,41.4482,41.3744,41.4318,110416.0
2019-10-10 12:50:00,50.52,50.59,50.48,50.58,63670.0,41.4318,41.4892,41.399,41.481,63670.0
2019-10-10 13:00:00,50.58,50.61,50.52,50.6,119213.0,41.481,41.5056,41.4318,41.4974,119213.0
2019-10-10 13:10:00,50.61,50.61,50.54,50.56,125065.0,41.5056,41.5056,41.4482,41.4646,125065.0
2019-10-10 13:20:00,50.56,50.6,50.54,50.55,63627.0,41.4646,41.4974,41.4482,41.4564,63627.0
2019-10-10 13:30:00,50.54,50.61,50.49,50.59,81085.0,41.4482,41.5056,41.4072,41.4892,81085.0
2019-10-10 13:40:00,50.59,50.77,50.58,50.77,225349.0,41.4892,41.6368,41.481,41.6368,225349.0
2019-10-10 13:50:00,50.77,50.84,50.74,50.75,89006.0,41.6368,41.6942,41.6122,41.6204,89006.0
2019-10-10 14:00:00,50.75,50.8,50.59,50.64,139982.0,41.6204,41.6614,41.4892,41.5302,139982.0
2019-10-10 14:10:00,50.65,50.8,50.63,50.8,106257.0,41.5384,41.6614,41.522,41.6614,106257.0
2019-10-10 14:20:00,50.8,50.85,50.76,50.85,128481.0,41.6614,41.7024,41.6286,41.7024,128481.0
2019-10-10 14:30:00,50.85,50.89,50.82,50.87,100802.0,41.7024,41.7352,41.6778,41.7188,100802.0
2019-10-10 14:40:00,50.86,50.87,50.79,50.87,156773.0,41.7106,41.7188,41.6532,41.7188,156773.0
2019-10-10 14:50:00,50.87,50.92,50.83,50.9,159587.0,41.7188,41.7598,41.686,41.7434,159587.0
2019-10-10 15:00:00,50.89,50.98,50.86,50.91,253321.0,41.7352,41.809,41.7106,41.7516,253321.0
2019-10-10 15:10:00,50.91,50.92,50.81,50.85,211250.0,41.7516,41.7598,41.6696,41.7024,211250.0
2019-10-10 15:20:00,50.84,50.9,50.8,50.89,251537.0,41.6942,41.7434,41.6614,41.7352,251537.0
2019-10-10 15:30:00,50.89,50.94,50.83,50.84,343529.0,41.7352,41.7762,41.686,41.6942,343529.0
2019-10-10 15:40:00,50.85,50.86,50.78,50.81,506609.0,41.7024,41.7106,41.645,41.6696,506609.0
2019-10-10 15:50:00,50.82,50.9,50.75,50.8,718172.0,41.6778,41.7434,41.6204,41.6614,718172.0
2019-10-11 09:30:00,51.34,51.4,51.22,51.31,376834.0,42.1043,42.1535,42.0058,42.0797,376834.0
2019-10-11 09:40:00,51.31,51.47,51.28,51.37,1052009.0,42.0797,42.2109,42.0551,42.1289,1052009.0
2019-10-11 09:50:00,51.37,51.48,51.27,51.42,796474.0,42.1289,42.2191,42.0469,42.1699,796474.0
2019-10-11 10:00:00,51.43,51.54,51.42,51.52,347315.0,42.1781,42.2683,42.1699,42.2519,347315.0
2019-10-11 10:10:00,51.52,51.67,51.51,51.63,261617.0,42.2519,42.3749,42.2437,42.3421,261617.0
2019-10-11 10:20:00,51.63,51.66,51.55,51.65,286064.0,42.3421,42.3667,42.2765,42.3585,286064.0
2019-10-11 10:30:00,51.65,51.7,51.6,51.7,204936.0,42.3585,42.3995,42.3175,42.3995,204936.0
2019-10-11 10:40:00,51.69,51.75,51.66,51.73,177663.0,42.3913,42.4405,42.3667,42.4241,177663.0
2019-10-11 10:50:00,51.72,51.75,51.65,51.7,159372.0,42.4159,42.4405,42.3585,42.3995,159372.0
2019-10-11 11:00:00,51.69,51.74,51.66,51.73,179534.0,42.3913,42.4323,42.3667,42.4241,179534.0
2019-10-11 11:10:00,51.73,51.85,51.71,51.81,263302.0,42.4241,42.5225,42.4077,42.4897,263302.0
2019-10-11 11:20:00,51.81,51.9,51.81,51.9,179202.0,42.4897,42.5635,42.4897,42.5635,179202.0
2019-10-11 11:30:00,51.9,51.95,51.86,51.88,229891.0,42.5635,42.6045,42.5307,42.5471,229891.0
2019-10-11 11:40:00,51.88,51.98,51.78,51.87,309338.0,42.5471,42.6291,42.4651,42.5389,309338.0
2019-10-11 11:50:00,51.87,51.89,51.81,51.85,137165.0,42.5389,42.5553,42.4897,42.5225,137165.0
2019-10-11 12:00:00,51.84,51.87,51.76,51.84,213581.0,42.5143,42.5389,42.4487,42.5143,213581.0
2019-10-11 12:10:00,51.83,51.84,51.69,51.75,137926.0,42.5061,42.5143,42.3913,42.4405,137926.0
2019-10-11 12:20:00,51.74,51.78,51.69,51.78,118293.0,42.4323,42.4651,42.3913,42.4651,118293.0
2019-10-11 12:30:00,51.78,51.78,51.5,51.73,168746.0,42.4651,42.4651,42.2355,42.4241,168746.0
2019-10-11 12:40:00,51.74,51.8,51.69,51.79,60239.0,42.4323,42.4815,42.3913,42.4733,60239.0
2019-10-11 12:50:00,51.79,51.88,51.78,51.82,103484.0,42.4733,42.5471,42.4651,42.4979,103484.0
2019-10-11 13:00:00,51.83,51.83,51.76,51.76,90146.0,42.5061,42.5061,42.4487,42.4487,90146.0
2019-10-11 13:10:00,51.76,51.8,51.69,51.71,135369.0,42.4487,42.4815,42.3913,42.4077,135369.0
2019-10-11 13:20:00,51.71,51.9,51.68,51.76,149033.0,42.4077,42.5635,42.3831,42.4487,149033.0
2019-10-11 13:30:00,51.76,51.79,51.68,51.75,105488.0,42.4487,42.4733,42.3831,42.4405,105488.0
2019-10-11 13:40:00,51.75,51.82,51.74,51.8,101324.0,42.4405,42.4979,42.4323,42.4815,101324.0
2019-10-11 13:50:00,51.8,51.87,51.79,51.86,110667.0,42.4815,42.5389,42.4733,42.5307,110667.0
2019-10-11 14:00:00,51.86,51.91,51.82,51.86,160901.0,42.5307,42.5717,42.4979,42.5307,160901.0
2019-10-11 14:10:00,51.86,51.91,51.8,51.9,98644.0,42.5307,42.5717,42.4815,42.5635,98644.0
2019-10-11 14:20:00,51.9,51.97,51.89,51.93,96054.0,42.5635,42.6209,42.5553,42.5881,96054.0
2019-10-11 14:30:00,51.92,51.97,51.9,51.97,99044.0,42.5799,42.6209,42.5635,42.6209,99044.0
2019-10-11 14:40:00,51.97,51.98,51.83,51.84,134780.0,42.6209,42.6291,42.5061,42.5143,134780.0
2019-10-11 14:50:00,51.85,51.96,51.84,51.94,146540.0,42.5225,42.6127,42.5143,42.5963,146540.0
2019-10-11 15:00:00,51.93,51.94,51.86,51.89,129540.0,42.5881,42.5963,42.5307,42.5553,129540.0
2019-10-11 15:10:00,51.89,51.92,51.85,51.88,132926.0,42.5553,42.5799,42.5225,42.5471,132926.0
2019-10-11 15:20:00,51.88,51.9,51.84,51.9,136330.0,42.5471,42.5635,42.5143,42.5635,136330.0
2019-10-11 15:30:00,51.9,51.93,51.8,51.92,258581.0,42.5635,42.5881,42.4815,42.5799,258581.0
2019-10-11 15:40:00,51.91,51.95,51.67,51.76,400110.0,42.5717,42.6045,42.3749,42.4487,400110.0
2019-10-11 15:50:00,51.76,51.86,51.6,51.61,918184.0,42.4487,42.5307,42.3175,42.3257,918184.0
2019-10-14 09:30:00,51.51,51.59,51.33,51.39,211839.0,42.2437,42.3093,42.0961,42.1453,211839.0
2019-10-14 09:40:00,51.38,51.45,51.32,51.42,88429.0,42.1371,42.1945,42.0879,42.1699,88429.0
2019-10-14 09:50:00,51.43,51.44,51.28,51.37,115800.0,42.1781,42.1863,42.0551,42.1289,115800.0
2019-10-14 10:00:00,51.36,51.51,51.31,51.51,95198.0,42.1207,42.2437,42.0797,42.2437,95198.0
2019-10-14 10:10:00,51.5,51.53,51.39,51.41,80997.0,42.2355,42.2601,42.1453,42.1617,80997.0
2019-10-14 10:20:00,51.41,51.43,51.35,51.36,120163.0,42.1617,42.1781,42.1125,42.1207,120163.0
2019-10-14 10:30:00,51.36,51.49,51.36,51.48,96414.0,42.1207,42.2273,42.1207,42.2191,96414.0
2019-10-14 10:40:00,51.48,51.53,51.45,51.47,76222.0,42.2191,42.2601,42.1945,42.2109,76222.0
2019-10-14 10:50:00,51.47,51.53,51.46,51.53,66042.0,42.2109,42.2601,42.2027,42.2601,66042.0
2019-10-14 11:00:00,51.53,51.54,51.47,51.5,95517.0,42.2601,42.2683,42.2109,42.2355,95517.0
2019-10-14 11:10:00,51.49,51.5,51.44,51.46,63110.0,42.2273,42.2355,42.1863,42.2027,63110.0
2019-10-14 11:20:00,51.46,51.57,51.45,51.47,120212.0,42.2027,42.2929,42.1945,42.2109,120212.0
2019-10-14 11:30:00,51.47,51.58,51.45,51.55,114252.0,42.2109,42.3011,42.1945,42.2765,114252.0
2019-10-14 11:40:00,51.54,51.56,51.47,51.54,172196.0,42.2683,42.2847,42.2109,42.2683,172196.0
2019-10-14 11:50:00,51.55,51.56,51.45,51.48,60457.0,42.2765,42.2847,42.1945,42.2191,60457.0
2019-10-14 12:00:00,51.48,51.54,51.46,51.52,93290.0,42.2191,42.2683,42.2027,42.2519,93290.0
2019-10-14 12:10:00,51.53,51.53,51.49,51.5,44363.0,42.2601,42.2601,42.2273,42.2355,44363.0
2019-10-14 12:20:00,51.5,51.5,51.44,51.49,59421.0,42.2355,42.2355,42.1863,42.2273,59421.0
2019-10-14 12:30:00,51.48,51.53,51.46,51.51,72357.0,42.2191,42.2601,42.2027,42.2437,72357.0
2019-10-14 12:40:00,51.51,51.55,51.5,51.52,50037.0,42.2437,42.2765,42.2355,42.2519,50037.0
2019-10-14 12:50:00,51.52,51.55,51.48,51.5,52966.0,42.2519,42.2765,42.2191,42.2355,52966.0
2019-10-14 13:00:00,51.5,51.51,51.46,51.47,78419.0,42.2355,42.2437,42.2027,42.2109,78419.0
2019-10-14 13:10:00,51.47,51.5,51.46,51.48,98987.0,42.2109,42.2355,42.2027,42.2191,98987.0
2019-10-14 13:20:00,51.47,51.5,51.43,51.48,88549.0,42.2109,42.2355,42.1781,42.2191,88549.0
2019-10-14 13:30:00,51.48,51.5,51.46,51.5,74747.0,42.2191,42.2355,42.2027,42.2355,74747.0
2019-10-14 13:40:00,51.5,51.62,51.49,51.61,118779.0,42.2355,42.3339,42.2273,42.3257,118779.0
2019-10-14 13:50:00,51.61,51.67,51.6,51.65,58835.0,42.3257,42.3749,42.3175,42.3585,58835.0
2019-10-14 14:00:00,51.65,51.67,51.59,51.6,70135.0,42.3585,42.3749,42.3093,42.3175,70135.0
2019-10-14 14:10:00,51.61,51.67,51.58,51.62,133744.0,42.3257,42.3749,42.3011,42.3339,133744.0
2019-10-14 14:20:00,51.62,51.62,51.54,51.55,64193.0,42.3339,42.3339,42.2683,42.2765,64193.0
2019-10-14 14:30:00,51.55,51.61,51.53,51.57,96043.0,42.2765,42.3257,42.2601,42.2929,96043.0
2019-10-14 14:40:00,51.56,51.6,51.54,51.55,80738.0,42.2847,42.3175,42.2683,42.2765,80738.0
2019-10-14 14:50:00,51.56,51.6,51.55,51.57,104392.0,42.2847,42.3175,42.2765,42.2929,104392.0
2019-10-14 15:00:00,51.56,51.58,51.53,51.55,94135.0,42.2847,42.3011,42.2601,42.2765,94135.0
2019-10-14 15:10:00,51.55,51.59,51.54,51.58,88182.0,42.2765,42.3093,42.2683,42.3011,88182.0
2019-10-14 15:20:00,51.58,51.59,51.53,51.58,78359.0,42.3011,42.3093,42.2601,42.3011,78359.0
2019-10-14 15:30:00,51.58,51.58,51.52,51.57,132123.0,42.3011,42.3011,42.2519,42.2929,132123.0
2019-10-14 15:40:00,51.57,51.64,51.55,51.64,153980.0,42.2929,42.3503,42.2765,42.3503,153980.0
2019-10-14 15:50:00,51.63,51.64,51.53,51.56,501726.0,42.3421,42.3503,42.2601,42.2847,501726.0
2019-10-15 09:30:00,51.64,51.73,51.47,51.66,285056.0,42.3503,42.4241,42.2109,42.3667,285056.0
2019-10-15 09:40:00,51.66,51.74,51.54,51.55,185259.0,42.3667,42.4323,42.2683,42.2765,185259.0
2019-10-15 09:50:00,51.55,51.62,51.49,51.59,150661.0,42.2765,42.3339,42.2273,42.3093,150661.0
2019-10-15 10:00:00,51.58,51.67,51.56,51.64,129644.0,42.3011,42.3749,42.2847,42.3503,129644.0
2019-10-15 10:10:00,51.64,51.74,51.61,51.62,140736.0,42.3503,42.4323,42.3257,42.3339,140736.0
2019-10-15 10:20:00,51.62,51.65,51.52,51.61,136371.0,42.3339,42.3585,42.2519,42.3257,136371.0
2019-10-15 10:30:00,51.61,51.84,51.6,51.73,128968.0,42.3257,42.5143,42.3175,42.4241,128968.0
2019-10-15 10:40:00,51.74,51.77,51.67,51.74,153326.0,42.4323,42.4569,42.3749,42.4323,153326.0
2019-10-15 10:50:00,51.74,51.9,51.73,51.9,156701.0,42.4323,42.5635,42.4241,42.5635,156701.0
2019-10-15 11:00:00,51.9,51.95,51.87,51.92,158530.0,42.5635,42.6045,42.5389,42.5799,158530.0
2019-10-15 11:10:00,51.92,51.92,51.86,51.9,92702.0,42.5799,42.5799,42.5307,42.5635,92702.0
2019-10-15 11:20:00,51.9,51.98,51.9,51.96,147014.0,42.5635,42.6291,42.5635,42.6127,147014.0
2019-10-15 11:30:00,51.95,51.95,51.81,51.85,81656.0,42.6045,42.6045,42.4897,42.5225,81656.0
2019-10-15 11:40:00,51.84,51.92,51.84,51.87,66686.0,42.5143,42.5799,42.5143,42.5389,66686.0
2019-10-15 11:50:00,51.87,51.91,51.85,51.9,77008.0,42.5389,42.5717,42.5225,42.5635,77008.0
2019-10-15 12:00:00,51.9,51.91,51.84,51.85,53582.0,42.5635,42.5717,42.5143,42.5225,53582.0
2019-10-15 12:10:00,51.84,51.86,51.76,51.78,109297.0,42.5143,42.5307,42.4487,42.4651,109297.0
2019-10-15 12:20:00,51.77,51.79,51.74,51.76,101462.0,42.4569,42.4733,42.4323,42.4487,101462.0
2019-10-15 12:30:00,51.76,51.88,51.75,51.88,124669.0,42.4487,42.5471,42.4405,42.5471,124669.0
2019-10-15 12:40:00,51.89,51.99,51.89,51.94,131985.0,42.5553,42.6373,42.5553,42.5963,131985.0
2019-10-15 12:50:00,51.95,52.02,51.92,52.02,136521.0,42.6045,42.6619,42.5799,42.6619,136521.0
2019-10-15 13:00:00,52.02,52.14,51.99,52.07,150233.0,42.6619,42.7603,42.6373,42.7029,150233.0
2019-10-15 13:10:00,52.07,52.09,51.96,51.99,74112.0,42.7029,42.7193,42.6127,42.6373,74112.0
2019-10-15 13:20:00,51.98,51.99,51.89,51.91,76361.0,42.6291,42.6373,42.5553,42.5717,76361.0
2019-10-15 13:30:00,51.91,51.92,51.86,51.89,65943.0,42.5717,42.5799,42.5307,42.5553,65943.0
2019-10-15 13:40:00,51.88,52.0,51.88,52.0,65167.0,42.5471,42.6455,42.5471,42.6455,65167.0
2019-10-15 13:50:00,51.99,52.03,51.98,52.0,104746.0,42.6373,42.6701,42.6291,42.6455,104746.0
2019-10-15 14:00:00,52.0,52.01,51.95,51.98,78770.0,42.6455,42.6537,42.6045,42.6291,78770.0
2019-10-15 14:10:00,51.97,52.09,51.91,52.09,119852.0,42.6209,42.7193,42.5717,42.7193,119852.0
2019-10-15 14:20:00,52.09,52.09,52.02,52.05,71119.0,42.7193,42.7193,42.6619,42.6865,71119.0
2019-10-15 14:30:00,52.05,52.07,51.99,52.03,82934.0,42.6865,42.7029,42.6373,42.6701,82934.0
2019-10-15 14:40:00,52.03,52.06,52.0,52.05,92345.0,42.6701,42.6947,42.6455,42.6865,92345.0
2019-10-15 14:50:00,52.05,52.08,51.94,52.0,103490.0,42.6865,42.7111,42.5963,42.6455,103490.0
2019-10-15 15:00:00,52.0,52.04,51.98,52.0,137772.0,42.6455,42.6783,42.6291,42.6455,137772.0
2019-10-15 15:10:00,52.0,52.03,51.96,51.98,189331.0,42.6455,42.6701,42.6127,42.6291,189331.0
2019-10-15 15:20:00,51.97,52.0,51.94,51.98,198593.0,42.6209,42.6455,42.5963,42.6291,198593.0
2019-10-15 15:30:00,51.98,52.0,51.92,51.97,238448.0,42.6291,42.6455,42.5799,42.6209,238448.0
2019-10-15 15:40:00,51.96,51.97,51.84,51.87,219001.0,42.6127,42.6209,42.5143,42.5389,219001.0
2019-10-15 15:50:00,51.87,51.89,51.81,51.82,608504.0,42.5389,42.5553,42.4897,42.4979,608504.0
2019-10-16 09:30:00,51.95,52.07,51.71,51.88,329448.0,42.6045,42.7029,42.4077,42.5471,329448.0
2019-10-16 09:40:00,51.87,51.99,51.83,51.87,146101.0,42.5389,42.6373,42.5061,42.5389,146101.0
2019-10-16 09:50:00,51.86,52.03,51.84,51.91,113360.0,42.5307,42.6701,42.5143,42.5717,113360.0
2019-10-16 10:00:00,51.9,51.93,51.76,51.8,150709.0,42.5635,42.5881,42.4487,42.4815,150709.0
2019-10-16 10:10:00,51.8,52.03,51.78,52.01,219870.0,42.4815,42.6701,42.4651,42.6537,219870.0
2019-10-16 10:20:00,52.0,52.04,51.88,51.94,115111.0,42.6455,42.6783,42.5471,42.5963,115111.0
2019-10-16 10:30:00,51.94,51.97,51.89,51.91,122260.0,42.5963,42.6209,42.5553,42.5717,122260.0
2019-10-16 10:40:00,51.91,51.95,51.87,51.92,93566.0,42.5717,42.6045,42.5389,42.5799,93566.0
2019-10-16 10:50:00,51.92,51.96,51.83,51.88,153055.0,42.5799,42.6127,42.5061,42.5471,153055.0
2019-10-16 11:00:00,51.88,51.96,51.86,51.95,103729.0,42.5471,42.6127,42.5307,42.6045,103729.0
2019-10-16 11:10:00,51.95,51.97,51.91,51.92,137738.0,42.6045,42.6209,42.5717,42.5799,137738.0
2019-10-16 11:20:00,51.93,51.94,51.86,51.92,126156.0,42.5881,42.5963,42.5307,42.5799,126156.0
2019-10-16 11:30:00,51.93,51.96,51.78,51.83,119971.0,42.5881,42.6127,42.4651,42.5061,119971.0
2019-10-16 11:40:00,51.84,51.97,51.8,51.96,145751.0,42.5143,42.6209,42.4815,42.6127,145751.0
2019-10-16 11:50:00,51.96,51.96,51.85,51.87,142801.0,42.6127,42.6127,42.5225,42.5389,142801.0
2019-10-16 12:00:00,51.87,51.94,51.86,51.89,176298.0,42.5389,42.5963,42.5307,42.5553,176298.0
2019-10-16 12:10:00,51.89,51.9,51.81,51.82,180346.0,42.5553,42.5635,42.4897,42.4979,180346.0
2019-10-16 12:20:00,51.82,51.85,51.74,51.78,94210.0,42.4979,42.5225,42.4323,42.4651,94210.0
2019-10-16 12:30:00,51.78,51.79,51.64,51.66,101270.0,42.4651,42.4733,42.3503,42.3667,101270.0
2019-10-16 12:40:00,51.66,51.71,51.64,51.69,80234.0,42.3667,42.4077,42.3503,42.3913,80234.0
2019-10-16 12:50:00,51.69,51.69,51.6,51.61,77634.0,42.3913,42.3913,42.3175,42.3257,77634.0
2019-10-16 13:00:00,51.6,51.65,51.58,51.62,83626.0,42.3175,42.3585,42.3011,42.3339,83626.0
2019-10-16 13:10:00,51.63,51.63,51.52,51.55,123781.0,42.3421,42.3421,42.2519,42.2765,123781.0
2019-10-16 13:20:00,51.55,51.56,51.48,51.5,197445.0,42.2765,42.2847,42.2191,42.2355,197445.0
2019-10-16 13:30:00,51.5,51.55,51.48,51.54,97118.0,42.2355,42.2765,42.2191,42.2683,97118.0
2019-10-16 13:40:00,51.53,51.55,51.42,51.47,193528.0,42.2601,42.2765,42.1699,42.2109,193528.0
2019-10-16 13:50:00,51.47,51.48,51.42,51.44,167239.0,42.2109,42.2191,42.1699,42.1863,167239.0
2019-10-16 14:00:00,51.45,51.45,51.34,51.4,155457.0,42.1945,42.1945,42.1043,42.1535,155457.0
2019-10-16 14:10:00,51.4,51.4,51.29,51.3,149037.0,42.1535,42.1535,42.0633,42.0715,149037.0
2019-10-16 14:20:00,51.3,51.44,51.29,51.43,164978.0,42.0715,42.1863,42.0633,42.1781,164978.0
2019-10-16 14:30:00,51.43,51.53,51.42,51.53,77059.0,42.1781,42.2601,42.1699,42.2601,77059.0
2019-10-16 14:40:00,51.53,51.54,51.47,51.49,86614.0,42.2601,42.2683,42.2109,42.2273,86614.0
2019-10-16 14:50:00,51.49,51.49,51.4,51.45,149194.0,42.2273,42.2273,42.1535,42.1945,149194.0
2019-10-16 15:00:00,51.44,51.5,51.44,51.44,129834.0,42.1863,42.2355,42.1863,42.1863,129834.0
2019-10-16 15:10:00,51.44,51.5,51.43,51.47,131861.0,42.1863,42.2355,42.1781,42.2109,131861.0
2019-10-16 15:20:00,51.47,51.51,51.46,51.49,104206.0,42.2109,42.2437,42.2027,42.2273,104206.0
2019-10-16 15:30:00,51.49,51.6,51.48,51.6,145969.0,42.2273,42.3175,42.2191,42.3175,145969.0
2019-10-16 15:40:00,51.61,51.62,51.5,51.5,279927.0,42.3257,42.3339,42.2355,42.2355,279927.0
2019-10-16 15:50:00,51.51,51.56,51.48,51.52,567377.0,42.2437,42.2847,42.2191,42.2519,567377.0
2019-10-17 09:30:00,52.1,52.4,51.91,52.26,436480.0,42.7275,42.9736,42.5717,42.8588,436480.0
2019-10-17 09:40:00,52.24,52.74,52.19,52.69,495848.0,42.8424,43.2524,42.8014,43.2114,495848.0
2019-10-17 09:50:00,52.7,52.75,52.33,52.39,398692.0,43.2196,43.2606,42.9162,42.9654,398692.0
2019-10-17 10:00:00,52.39,52.41,52.25,52.28,264792.0,42.9654,42.9818,42.8506,42.8752,264792.0
2019-10-17 10:10:00,52.28,52.5,52.27,52.28,299633.0,42.8752,43.0556,42.867,42.8752,299633.0
2019-10-17 10:20:00,52.27,52.5,52.2,52.48,391330.0,42.867,43.0556,42.8096,43.0392,391330.0
2019-10-17 10:30:00,52.48,52.48,52.37,52.46,104769.0,43.0392,43.0392,42.949,43.0228,104769.0
2019-10-17 10:40:00,52.46,52.47,52.31,52.32,185935.0,43.0228,43.031,42.8998,42.908,185935.0
2019-10-17 10:50:00,52.32,52.45,52.3,52.4,105841.0,42.908,43.0146,42.8916,42.9736,105841.0
2019-10-17 11:00:00,52.4,52.41,52.33,52.35,92563.0,42.9736,42.9818,42.9162,42.9326,92563.0
2019-10-17 11:10:00,52.35,52.45,52.33,52.43,93155.0,42.9326,43.0146,42.9162,42.9982,93155.0
2019-10-17 11:20:00,52.43,52.47,52.4,52.42,144020.0,42.9982,43.031,42.9736,42.99,144020.0
2019-10-17 11:30:00,52.41,52.43,52.31,52.41,121109.0,42.9818,42.9982,42.8998,42.9818,121109.0
2019-10-17 11:40:00,52.41,52.55,52.38,52.55,153166.0,42.9818,43.0966,42.9572,43.0966,153166.0
2019-10-17 11:50:00,52.55,52.58,52.43,52.47,127498.0,43.0966,43.1212,42.9982,43.031,127498.0
2019-10-17 12:00:00,52.47,52.5,52.39,52.41,84352.0,43.031,43.0556,42.9654,42.9818,84352.0
2019-10-17 12:10:00,52.41,52.42,52.37,52.38,79483.0,42.9818,42.99,42.949,42.9572,79483.0
2019-10-17 12:20:00,52.38,52.48,52.37,52.48,81221.0,42.9572,43.0392,42.949,43.0392,81221.0
2019-10-17 12:30:00,52.48,52.5,52.45,52.47,86576.0,43.0392,43.0556,43.0146,43.031,86576.0
2019-10-17 12:40:00,52.47,52.49,52.43,52.45,64737.0,43.031,43.0474,42.9982,43.0146,64737.0
2019-10-17 12:50:00,52.45,52.5,52.44,52.49,56517.0,43.0146,43.0556,43.0064,43.0474,56517.0
2019-10-17 13:00:00,52.49,52.5,52.46,52.46,58014.0,43.0474,43.0556,43.0228,43.0228,58014.0
2019-10-17 13:10:00,52.47,52.5,52.44,52.48,82268.0,43.031,43.0556,43.0064,43.0392,82268.0
2019-10-17 13:20:00,52.49,52.5,52.46,52.48,78578.0,43.0474,43.0556,43.0228,43.0392,78578.0
2019-10-17 13:30:00,52.48,52.52,52.46,52.5,129958.0,43.0392,43.072,43.0228,43.0556,129958.0
2019-10-17 13:40:00,52.5,52.53,52.45,52.53,95262.0,43.0556,43.0802,43.0146,43.0802,95262.0
2019-10-17 13:50:00,52.53,52.57,52.5,52.56,208550.0,43.0802,43.113,43.0556,43.1048,208550.0
2019-10-17 14:00:00,52.56,52.57,52.41,52.44,83766.0,43.1048,43.113,42.9818,43.0064,83766.0
2019-10-17 14:10:00,52.44,52.46,52.41,52.45,75012.0,43.0064,43.0228,42.9818,43.0146,75012.0
2019-10-17 14:20:00,52.45,52.56,52.43,52.55,159912.0,43.0146,43.1048,42.9982,43.0966,159912.0
2019-10-17 14:30:00,52.55,52.62,52.54,52.62,147429.0,43.0966,43.154,43.0884,43.154,147429.0
2019-10-17 14:40:00,52.62,52.7,52.61,52.68,185042.0,43.154,43.2196,43.1458,43.2032,185042.0
2019-10-17 14:50:00,52.69,52.7,52.64,52.69,92717.0,43.2114,43.2196,43.1704,43.2114,92717.0
2019-10-17 15:00:00,52.69,52.7,52.63,52.65,132843.0,43.2114,43.2196,43.1622,43.1786,132843.0
2019-10-17 15:10:00,52.65,52.69,52.64,52.67,109680.0,43.1786,43.2114,43.1704,43.195,109680.0
2019-10-17 15:20:00,52.67,52.7,52.66,52.7,182730.0,43.195,43.2196,43.1868,43.2196,182730.0
2019-10-17 15:30:00,52.7,52.7,52.57,52.58,217879.0,43.2196,43.2196,43.113,43.1212,217879.0
2019-10-17 15:40:00,52.58,52.6,52.52,52.53,301714.0,43.1212,43.1376,43.072,43.0802,301714.0
2019-10-17 15:50:00,52.53,52.56,52.4,52.42,726203.0,43.0802,43.1048,42.9736,42.99,726203.0
2019-10-18 09:30:00,52.45,52.74,52.4,52.67,864367.0,43.0146,43.2524,42.9736,43.195,864367.0
2019-10-18 09:40:00,52.66,52.69,52.4,52.56,286606.0,43.1868,43.2114,42.9736,43.1048,286606.0
2019-10-18 09:50:00,52.55,52.56,52.4,52.46,246203.0,43.0966,43.1048,42.9736,43.0228,246203.0
2019-10-18 10:00:00,52.46,52.51,52.38,52.46,303772.0,43.0228,43.0638,42.9572,43.0228,303772.0
2019-10-18 10:10:00,52.46,52.66,52.43,52.55,267602.0,43.0228,43.1868,42.9982,43.0966,267602.0
2019-10-18 10:20:00,52.55,52.57,52.42,52.57,158561.0,43.0966,43.113,42.99,43.113,158561.0
2019-10-18 10:30:00,52.57,52.61,52.45,52.58,189172.0,43.113,43.1458,43.0146,43.1212,189172.0
2019-10-18 10:40:00,52.59,52.6,52.45,52.57,244069.0,43.1294,43.1376,43.0146,43.113,244069.0
2019-10-18 10:50:00,52.57,52.67,52.56,52.64,177572.0,43.113,43.195,43.1048,43.1704,177572.0
2019-10-18 11:00:00,52.65,52.73,52.6,52.72,139467.0,43.1786,43.2442,43.1376,43.236,139467.0
2019-10-18 11:10:00,52.72,52.79,52.7,52.79,200600.0,43.236,43.2934,43.2196,43.2934,200600.0
2019-10-18 11:20:00,52.79,52.81,52.72,52.76,151215.0,43.2934,43.3098,43.236,43.2688,151215.0
2019-10-18 11:30:00,52.76,52.77,52.68,52.75,140533.0,43.2688,43.277,43.2032,43.2606,140533.0
2019-10-18 11:40:00,52.75,52.8,52.71,52.8,108024.0,43.2606,43.3016,43.2278,43.3016,108024.0
2019-10-18 11:50:00,52.8,52.82,52.71,52.79,196005.0,43.3016,43.318,43.2278,43.2934,196005.0
2019-10-18 12:00:00,52.78,52.78,52.64,52.66,139250.0,43.2852,43.2852,43.1704,43.1868,139250.0
2019-10-18 12:10:00,52.66,52.75,52.56,52.58,174861.0,43.1868,43.2606,43.1048,43.1212,174861.0
2019-10-18 12:20:00,52.58,52.7,52.51,52.61,263041.0,43.1212,43.2196,43.0638,43.1458,263041.0
2019-10-18 12:30:00,52.6,52.71,52.57,52.65,176744.0,43.1376,43.2278,43.113,43.1786,176744.0
2019-10-18 12:40:00,52.65,52.74,52.59,52.67,124338.0,43.1786,43.2524,43.1294,43.195,124338.0
2019-10-18 12:50:00,52.67,52.72,52.64,52.69,76986.0,43.195,43.236,43.1704,43.2114,76986.0
2019-10-18 13:00:00,52.69,52.72,52.67,52.68,76680.0,43.2114,43.236,43.195,43.2032,76680.0
2019-10-18 13:10:00,52.68,52.74,52.66,52.73,111055.0,43.2032,43.2524,43.1868,43.2442,111055.0
2019-10-18 13:20:00,52.73,52.75,52.71,52.73,57831.0,43.2442,43.2606,43.2278,43.2442,57831.0
2019-10-18 13:30:00,52.73,52.8,52.72,52.78,106780.0,43.2442,43.3016,43.236,43.2852,106780.0
2019-10-18 13:40:00,52.78,52.8,52.75,52.8,121480.0,43.2852,43.3016,43.2606,43.3016,121480.0
2019-10-18 13:50:00,52.8,52.83,52.8,52.82,104769.0,43.3016,43.3262,43.3016,43.318,104769.0
2019-10-18 14:00:00,52.82,52.87,52.77,52.86,205719.0,43.318,43.359,43.277,43.3508,205719.0
2019-10-18 14:10:00,52.86,52.95,52.85,52.94,143285.0,43.3508,43.4246,43.3426,43.4164,143285.0
2019-10-18 14:20:00,52.95,52.97,52.91,52.95,192484.0,43.4246,43.441,43.3918,43.4246,192484.0
2019-10-18 14:30:00,52.95,52.96,52.85,52.95,164164.0,43.4246,43.4328,43.3426,43.4246,164164.0
2019-10-18 14:40:00,52.95,52.99,52.94,52.98,122198.0,43.4246,43.4574,43.4164,43.4492,122198.0
2019-10-18 14:50:00,52.98,53.06,52.97,53.04,248328.0,43.4492,43.5148,43.441,43.4984,248328.0
2019-10-18 15:00:00,53.04,53.11,53.03,53.09,239571.0,43.4984,43.5558,43.4902,43.5394,239571.0
2019-10-18 15:10:00,53.1,53.17,53.07,53.13,222564.0,43.5476,43.6051,43.523,43.5723,222564.0
2019-10-18 15:20:00,53.14,53.14,53.06,53.07,219754.0,43.5805,43.5805,43.5148,43.523,219754.0
2019-10-18 15:30:00,53.07,53.09,53.04,53.08,185043.0,43.523,43.5394,43.4984,43.5312,185043.0
2019-10-18 15:40:00,53.08,53.12,53.03,53.11,325997.0,43.5312,43.564,43.4902,43.5558,325997.0
2019-10-18 15:50:00,53.11,53.13,53.02,53.02,931505.0,43.5558,43.5723,43.482,43.482,931505.0
2019-10-21 09:30:00,53.15,53.19,52.76,52.76,381030.0,43.5887,43.6215,43.2688,43.2688,381030.0
2019-10-21 09:40:00,52.76,52.94,52.74,52.8,210741.0,43.2688,43.4164,43.2524,43.3016,210741.0
2019-10-21 09:50:00,52.79,52.86,52.6,52.6,185016.0,43.2934,43.3508,43.1376,43.1376,185016.0
2019-10-21 10:00:00,52.6,52.81,52.56,52.8,193986.0,43.1376,43.3098,43.1048,43.3016,193986.0
2019-10-21 10:10:00,52.8,52.91,52.66,52.83,401918.0,43.3016,43.3918,43.1868,43.3262,401918.0
2019-10-21 10:20:00,52.83,52.97,52.81,52.9,158347.0,43.3262,43.441,43.3098,43.3836,158347.0
2019-10-21 10:30:00,52.9,52.97,52.87,52.97,233111.0,43.3836,43.441,43.359,43.441,233111.0
2019-10-21 10:40:00,52.97,52.99,52.78,52.85,254591.0,43.441,43.4574,43.2852,43.3426,254591.0
2019-10-21 10:50:00,52.85,53.04,52.84,53.04,146177.0,43.3426,43.4984,43.3344,43.4984,146177.0
2019-10-21 11:00:00,53.04,53.13,53.0,53.0,168183.0,43.4984,43.5723,43.4656,43.4656,168183.0
2019-10-21 11:10:00,53.0,53.03,52.94,52.98,157978.0,43.4656,43.4902,43.4164,43.4492,157978.0
2019-10-21 11:20:00,52.97,52.98,52.84,52.92,273861.0,43.441,43.4492,43.3344,43.4,273861.0
2019-10-21 11:30:00,52.93,52.99,52.92,52.96,137674.0,43.4082,43.4574,43.4,43.4328,137674.0
2019-10-21 11:40:00,52.96,52.96,52.81,52.84,162987.0,43.4328,43.4328,43.3098,43.3344,162987.0
2019-10-21 11:50:00,52.83,52.93,52.83,52.9,125660.0,43.3262,43.4082,43.3262,43.3836,125660.0
2019-10-21 12:00:00,52.9,52.91,52.83,52.88,92948.0,43.3836,43.3918,43.3262,43.3672,92948.0
2019-10-21 12:10:00,52.88,52.96,52.88,52.9,106624.0,43.3672,43.4328,43.3672,43.3836,106624.0
2019-10-21 12:20:00,52.91,53.04,52.9,53.04,135221.0,43.3918,43.4984,43.3836,43.4984,135221.0
2019-10-21 12:30:00,53.04,53.14,53.03,53.14,143830.0,43.4984,43.5805,43.4902,43.5805,143830.0
2019-10-21 12:40:00,53.13,53.15,53.09,53.11,158721.0,43.5723,43.5887,43.5394,43.5558,158721.0
2019-10-21 12:50:00,53.11,53.15,52.99,53.01,158301.0,43.5558,43.5887,43.4574,43.4738,158301.0
2019-10-21 13:00:00,53.01,53.01,52.97,52.98,158203.0,43.4738,43.4738,43.441,43.4492,158203.0
2019-10-21 13:10:00,52.98,53.03,52.95,53.02,69439.0,43.4492,43.4902,43.4246,43.482,69439.0
2019-10-21 13:20:00,53.02,53.15,53.0,53.1,3406855.0,43.482,43.5887,43.4656,43.5476,3406855.0
2019-10-21 13:30:00,53.1,53.23,53.09,53.19,114893.0,43.5476,43.6543,43.5394,43.6215,114893.0
2019-10-21 13:40:00,53.19,53.2,53.07,53.09,150986.0,43.6215,43.6297,43.523,43.5394,150986.0
2019-10-21 13:50:00,53.08,53.17,53.07,53.14,146475.0,43.5312,43.6051,43.523,43.5805,146475.0
2019-10-21 14:00:00,53.13,53.27,53.11,53.26,180695.0,43.5723,43.6871,43.5558,43.6789,180695.0
2019-10-21 14:10:00,53.26,53.37,53.24,53.29,176821.0,43.6789,43.7691,43.6625,43.7035,176821.0
2019-10-21 14:20:00,53.28,53.29,53.08,53.09,136823.0,43.6953,43.7035,43.5312,43.5394,136823.0
2019-10-21 14:30:00,53.09,53.15,53.06,53.09,127260.0,43.5394,43.5887,43.5148,43.5394,127260.0
2019-10-21 14:40:00,53.09,53.09,53.02,53.04,117230.0,43.5394,43.5394,43.482,43.4984,117230.0
2019-10-21 14:50:00,53.04,53.09,52.98,53.02,154473.0,43.4984,43.5394,43.4492,43.482,154473.0
2019-10-21 15:00:00,53.02,53.05,52.97,52.98,160500.0,43.482,43.5066,43.441,43.4492,160500.0
2019-10-21 15:10:00,52.98,53.07,52.98,53.04,134922.0,43.4492,43.523,43.4492,43.4984,134922.0
2019-10-21 15:20:00,53.04,53.05,52.97,53.05,166374.0,43.4984,43.5066,43.441,43.5066,166374.0
2019-10-21 15:30:00,53.04,53.17,53.04,53.16,181674.0,43.4984,43.6051,43.4984,43.5969,181674.0
2019-10-21 15:40:00,53.17,53.23,53.15,53.18,311087.0,43.6051,43.6543,43.5887,43.6133,311087.0
2019-10-21 15:50:00,53.18,53.23,53.15,53.19,753989.0,43.6133,43.6543,43.5887,43.6215,753989.0
2019-10-22 09:30:00,56.03,56.87,55.53,56.76,2947769.0,45.9506,46.6394,45.5405,46.5492,2947769.0
2019-10-22 09:40:00,56.76,56.91,56.28,56.86,1537280.0,46.5492,46.6723,46.1556,46.6312,1537280.0
2019-10-22 09:50:00,56.85,57.37,56.85,57.02,1816717.0,46.623,47.0495,46.623,46.7625,1816717.0
2019-10-22 10:00:00,57.03,57.04,56.72,56.8,1106022.0,46.7707,46.7789,46.5164,46.582,1106022.0
2019-10-22 10:10:00,56.8,56.83,56.46,56.71,918011.0,46.582,46.6066,46.3032,46.5082,918011.0
2019-10-22 10:20:00,56.72,56.73,56.36,56.51,778237.0,46.5164,46.5246,46.2212,46.3442,778237.0
2019-10-22 10:30:00,56.5,56.57,56.32,56.4,904404.0,46.336,46.3934,46.1884,46.254,904404.0
2019-10-22 10:40:00,56.4,56.54,55.81,55.89,836038.0,46.254,46.3688,45.7701,45.8357,836038.0
2019-10-22 10:50:00,55.9,55.99,55.46,55.53,774924.0,45.8439,45.9178,45.4831,45.5405,774924.0
2019-10-22 11:00:00,55.52,55.6,55.31,55.31,684798.0,45.5323,45.5979,45.3601,45.3601,684798.0
2019-10-22 11:10:00,55.31,55.38,55.08,55.09,891523.0,45.3601,45.4175,45.1715,45.1797,891523.0
2019-10-22 11:20:00,55.08,55.48,55.07,55.32,434443.0,45.1715,45.4995,45.1633,45.3683,434443.0
2019-10-22 11:30:00,55.31,55.46,55.18,55.31,316642.0,45.3601,45.4831,45.2535,45.3601,316642.0
2019-10-22 11:40:00,55.3,55.32,55.06,55.1,252839.0,45.3519,45.3683,45.1551,45.1879,252839.0
2019-10-22 11:50:00,55.1,55.25,55.06,55.23,279000.0,45.1879,45.3109,45.1551,45.2945,279000.0
2019-10-22 12:00:00,55.22,55.25,55.02,55.04,201893.0,45.2863,45.3109,45.1223,45.1387,201893.0
2019-10-22 12:10:00,55.04,55.13,54.9,55.07,258368.0,45.1387,45.2125,45.0238,45.1633,258368.0
2019-10-22 12:20:00,55.08,55.39,55.06,55.39,350074.0,45.1715,45.4257,45.1551,45.4257,350074.0
2019-10-22 12:30:00,55.39,55.58,55.38,55.56,433477.0,45.4257,45.5815,45.4175,45.5651,433477.0
2019-10-22 12:40:00,55.55,55.68,55.48,55.52,339113.0,45.5569,45.6635,45.4995,45.5323,339113.0
2019-10-22 12:50:00,55.53,55.58,55.43,55.51,255386.0,45.5405,45.5815,45.4585,45.5241,255386.0
2019-10-22 13:00:00,55.51,55.52,55.28,55.33,316265.0,45.5241,45.5323,45.3355,45.3765,316265.0
2019-10-22 13:10:00,55.33,55.36,55.22,55.3,167073.0,45.3765,45.4011,45.2863,45.3519,167073.0
2019-10-22 13:20:00,55.29,55.36,55.22,55.26,150032.0,45.3437,45.4011,45.2863,45.3191,150032.0
2019-10-22 13:30:00,55.25,55.26,55.12,55.21,239353.0,45.3109,45.3191,45.2043,45.2781,239353.0
2019-10-22 13:40:00,55.22,55.25,55.16,55.24,197481.0,45.2863,45.3109,45.2371,45.3027,197481.0
2019-10-22 13:50:00,55.23,55.24,55.15,55.22,153724.0,45.2945,45.3027,45.2289,45.2863,153724.0
2019-10-22 14:00:00,55.22,55.26,55.1,55.12,220727.0,45.2863,45.3191,45.1879,45.2043,220727.0
2019-10-22 14:10:00,55.11,55.14,55.04,55.07,264976.0,45.1961,45.2207,45.1387,45.1633,264976.0
2019-10-22 14:20:00,55.08,55.1,54.9,54.94,229012.0,45.1715,45.1879,45.0238,45.0566,229012.0
2019-10-22 14:30:00,54.94,54.95,54.78,54.85,461447.0,45.0566,45.0648,44.9254,44.9828,461447.0
2019-10-22 14:40:00,54.85,54.9,54.77,54.89,271339.0,44.9828,45.0238,44.9172,45.0156,271339.0
2019-10-22 14:50:00,54.89,54.89,54.65,54.7,321742.0,45.0156,45.0156,44.8188,44.8598,321742.0
2019-10-22 15:00:00,54.7,54.76,54.63,54.73,305707.0,44.8598,44.909,44.8024,44.8844,305707.0
2019-10-22 15:10:00,54.73,55.02,54.71,54.87,390688.0,44.8844,45.1223,44.868,44.9992,390688.0
2019-10-22 15:20:00,54.86,54.91,54.79,54.84,255230.0,44.991,45.032,44.9336,44.9746,255230.0
2019-10-22 15:30:00,54.84,54.84,54.5,54.53,446621.0,44.9746,44.9746,44.6958,44.7204,446621.0
2019-10-22 15:40:00,54.52,54.52,54.36,54.42,675151.0,44.7122,44.7122,44.581,44.6302,675151.0
2019-10-22 15:50:00,54.43,54.57,54.42,54.44,1183565.0,44.6384,44.7532,44.6302,44.6466,1183565.0
2019-10-23 09:30:00,54.41,54.45,53.94,54.1,637170.0,44.622,44.6548,44.2365,44.3678,637170.0
2019-10-23 09:40:00,54.09,54.46,54.09,54.37,230442.0,44.3596,44.663,44.3596,44.5892,230442.0
2019-10-23 09:50:00,54.36,54.59,54.33,54.53,199819.0,44.581,44.7696,44.5564,44.7204,199819.0
2019-10-23 10:00:00,54.53,54.53,54.11,54.13,230655.0,44.7204,44.7204,44.376,44.3924,230655.0
2019-10-23 10:10:00,54.13,54.23,54.08,54.21,125205.0,44.3924,44.4744,44.3514,44.458,125205.0
2019-10-23 10:20:00,54.2,54.37,54.2,54.28,135168.0,44.4498,44.5892,44.4498,44.5154,135168.0
2019-10-23 10:30:00,54.28,54.31,53.96,54.01,279219.0,44.5154,44.54,44.2529,44.2939,279219.0
2019-10-23 10:40:00,54.01,54.12,54.0,54.09,145039.0,44.2939,44.3842,44.2857,44.3596,145039.0
2019-10-23 10:50:00,54.09,54.1,54.01,54.02,144057.0,44.3596,44.3678,44.2939,44.3021,144057.0
2019-10-23 11:00:00,54.01,54.03,53.91,53.92,133587.0,44.2939,44.3103,44.2119,44.2201,133587.0
2019-10-23 11:10:00,53.92,54.05,53.91,54.04,145951.0,44.2201,44.3267,44.2119,44.3185,145951.0
2019-10-23 11:20:00,54.05,54.09,53.95,54.01,146491.0,44.3267,44.3596,44.2447,44.2939,146491.0
2019-10-23 11:30:00,54.02,54.03,53.87,54.03,188663.0,44.3021,44.3103,44.1791,44.3103,188663.0
2019-10-23 11:40:00,54.03,54.12,53.9,54.12,207114.0,44.3103,44.3842,44.2037,44.3842,207114.0
2019-10-23 11:50:00,54.12,54.12,54.01,54.05,106066.0,44.3842,44.3842,44.2939,44.3267,106066.0
2019-10-23 12:00:00,54.04,54.07,53.95,53.98,166906.0,44.3185,44.3432,44.2447,44.2693,166906.0
2019-10-23 12:10:00,54.0,54.0,53.87,53.88,125877.0,44.2857,44.2857,44.1791,44.1873,125877.0
2019-10-23 12:20:00,53.88,53.94,53.87,53.91,155882.0,44.1873,44.2365,44.1791,44.2119,155882.0
2019-10-23 12:30:00,53.91,54.06,53.91,54.06,121686.0,44.2119,44.3349,44.2119,44.3349,121686.0
2019-10-23 12:40:00,54.06,54.08,53.95,54.0,97205.0,44.3349,44.3514,44.2447,44.2857,97205.0
2019-10-23 12:50:00,54.0,54.11,53.98,54.08,96999.0,44.2857,44.376,44.2693,44.3514,96999.0
2019-10-23 13:00:00,54.08,54.1,54.0,54.08,93737.0,44.3514,44.3678,44.2857,44.3514,93737.0
2019-10-23 13:10:00,54.08,54.14,54.05,54.09,94390.0,44.3514,44.4006,44.3267,44.3596,94390.0
2019-10-23 13:20:00,54.09,54.12,54.06,54.1,62174.0,44.3596,44.3842,44.3349,44.3678,62174.0
2019-10-23 13:30:00,54.1,54.12,54.08,54.12,59031.0,44.3678,44.3842,44.3514,44.3842,59031.0
2019-10-23 13:40:00,54.11,54.12,54.02,54.03,122442.0,44.376,44.3842,44.3021,44.3103,122442.0
2019-10-23 13:50:00,54.04,54.06,54.02,54.05,81658.0,44.3185,44.3349,44.3021,44.3267,81658.0
2019-10-23 14:00:00,54.05,54.16,54.01,54.14,132859.0,44.3267,44.417,44.2939,44.4006,132859.0
2019-10-23 14:10:00,54.14,54.23,54.14,54.22,157207.0,44.4006,44.4744,44.4006,44.4662,157207.0
2019-10-23 14:20:00,54.22,54.33,54.21,54.3,129521.0,44.4662,44.5564,44.458,44.5318,129521.0
2019-10-23 14:30:00,54.3,54.34,54.26,54.32,89633.0,44.5318,44.5646,44.499,44.5482,89633.0
2019-10-23 14:40:00,54.32,54.44,54.32,54.44,138066.0,44.5482,44.6466,44.5482,44.6466,138066.0
2019-10-23 14:50:00,54.44,54.5,54.4,54.49,148760.0,44.6466,44.6958,44.6138,44.6876,148760.0
2019-10-23 15:00:00,54.49,54.55,54.45,54.53,141662.0,44.6876,44.7368,44.6548,44.7204,141662.0
2019-10-23 15:10:00,54.52,54.53,54.45,54.48,128092.0,44.7122,44.7204,44.6548,44.6794,128092.0
2019-10-23 15:20:00,54.49,54.53,54.45,54.49,173728.0,44.6876,44.7204,44.6548,44.6876,173728.0
2019-10-23 15:30:00,54.49,54.57,54.47,54.55,228354.0,44.6876,44.7532,44.6712,44.7368,228354.0
2019-10-23 15:40:00,54.56,54.61,54.53,54.61,395694.0,44.745,44.786,44.7204,44.786,395694.0
2019-10-23 15:50:00,54.61,54.83,54.57,54.79,1406526.0,44.786,44.9664,44.7532,44.9336,1406526.0
2019-10-24 09:30:00,54.85,54.97,54.05,54.15,531279.0,44.9828,45.0812,44.3267,44.4088,531279.0
2019-10-24 09:40:00,54.15,54.17,53.88,53.96,436219.0,44.4088,44.4252,44.1873,44.2529,436219.0
2019-10-24 09:50:00,53.96,54.28,53.92,54.14,286754.0,44.2529,44.5154,44.2201,44.4006,286754.0
2019-10-24 10:00:00,54.14,54.21,54.1,54.15,584543.0,44.4006,44.458,44.3678,44.4088,584543.0
2019-10-24 10:10:00,54.16,54.19,53.96,54.01,308744.0,44.417,44.4416,44.2529,44.2939,308744.0
2019-10-24 10:20:00,54.02,54.04,53.86,53.88,161518.0,44.3021,44.3185,44.1709,44.1873,161518.0
2019-10-24 10:30:00,53.87,53.95,53.87,53.91,161798.0,44.1791,44.2447,44.1791,44.2119,161798.0
2019-10-24 10:40:00,53.91,53.98,53.89,53.97,137509.0,44.2119,44.2693,44.1955,44.2611,137509.0
2019-10-24 10:50:00,53.97,54.05,53.91,53.91,190921.0,44.2611,44.3267,44.2119,44.2119,190921.0
2019-10-24 11:00:00,53.91,53.94,53.86,53.9,135862.0,44.2119,44.2365,44.1709,44.2037,135862.0
2019-10-24 11:10:00,53.91,54.16,53.9,54.08,391986.0,44.2119,44.417,44.2037,44.3514,391986.0
2019-10-24 11:20:00,54.09,54.27,53.99,54.26,211569.0,44.3596,44.5072,44.2775,44.499,211569.0
2019-10-24 11:30:00,54.27,54.28,54.16,54.16,110840.0,44.5072,44.5154,44.417,44.417,110840.0
2019-10-24 11:40:00,54.16,54.21,54.15,54.21,87168.0,44.417,44.458,44.4088,44.458,87168.0
2019-10-24 11:50:00,54.21,54.31,54.19,54.2,186444.0,44.458,44.54,44.4416,44.4498,186444.0
2019-10-24 12:00:00,54.2,54.23,54.08,54.16,93108.0,44.4498,44.4744,44.3514,44.417,93108.0
2019-10-24 12:10:00,54.16,54.19,54.04,54.1,91001.0,44.417,44.4416,44.3185,44.3678,91001.0
2019-10-24 12:20:00,54.1,54.1,54.03,54.07,70852.0,44.3678,44.3678,44.3103,44.3432,70852.0
2019-10-24 12:30:00,54.07,54.09,54.03,54.08,72146.0,44.3432,44.3596,44.3103,44.3514,72146.0
2019-10-24 12:40:00,54.07,54.12,54.06,54.07,80421.0,44.3432,44.3842,44.3349,44.3432,80421.0
2019-10-24 12:50:00,54.07,54.09,54.02,54.02,153550.0,44.3432,44.3596,44.3021,44.3021,153550.0
2019-10-24 13:00:00,54.03,54.03,53.91,53.92,123327.0,44.3103,44.3103,44.2119,44.2201,123327.0
2019-10-24 13:10:00,53.92,54.1,53.91,54.1,91050.0,44.2201,44.3678,44.2119,44.3678,91050.0
2019-10-24 13:20:00,54.1,54.13,54.07,54.12,51164.0,44.3678,44.3924,44.3432,44.3842,51164.0
2019-10-24 13:30:00,54.13,54.13,54.07,54.08,73399.0,44.3924,44.3924,44.3432,44.3514,73399.0
2019-10-24 13:40:00,54.09,54.16,54.07,54.08,86638.0,44.3596,44.417,44.3432,44.3514,86638.0
2019-10-24 13:50:00,54.08,54.08,53.99,54.06,79042.0,44.3514,44.3514,44.2775,44.3349,79042.0
2019-10-24 14:00:00,54.07,54.15,54.04,54.14,64480.0,44.3432,44.4088,44.3185,44.4006,64480.0
2019-10-24 14:10:00,54.13,54.22,54.12,54.21,53926.0,44.3924,44.4662,44.3842,44.458,53926.0
2019-10-24 14:20:00,54.21,54.28,54.19,54.28,102880.0,44.458,44.5154,44.4416,44.5154,102880.0
2019-10-24 14:30:00,54.28,54.29,54.25,54.28,92958.0,44.5154,44.5236,44.4908,44.5154,92958.0
2019-10-24 14:40:00,54.28,54.32,54.25,54.27,95163.0,44.5154,44.5482,44.4908,44.5072,95163.0
2019-10-24 14:50:00,54.27,54.35,54.27,54.31,80881.0,44.5072,44.5728,44.5072,44.54,80881.0
2019-10-24 15:00:00,54.3,54.4,54.27,54.39,203109.0,44.5318,44.6138,44.5072,44.6056,203109.0
2019-10-24 15:10:00,54.38,54.41,54.34,54.41,109222.0,44.5974,44.622,44.5646,44.622,109222.0
2019-10-24 15:20:00,54.41,54.41,54.28,54.28,113729.0,44.622,44.622,44.5154,44.5154,113729.0
2019-10-24 15:30:00,54.29,54.35,54.27,54.32,164234.0,44.5236,44.5728,44.5072,44.5482,164234.0
2019-10-24 15:40:00,54.33,54.44,54.29,54.41,214297.0,44.5564,44.6466,44.5236,44.622,214297.0
2019-10-24 15:50:00,54.41,54.46,54.32,54.35,493339.0,44.622,44.663,44.5482,44.5728,493339.0
2019-10-25 09:30:00,54.5,54.91,54.4,54.72,407101.0,44.6958,45.032,44.6138,44.8762,407101.0
2019-10-25 09:40:00,54.72,54.87,54.68,54.8,203397.0,44.8762,44.9992,44.8434,44.9418,203397.0
2019-10-25 09:50:00,54.79,54.87,54.69,54.79,216286.0,44.9336,44.9992,44.8516,44.9336,216286.0
2019-10-25 10:00:00,54.79,54.99,54.73,54.98,237958.0,44.9336,45.0976,44.8844,45.0894,237958.0
2019-10-25 10:10:00,54.99,55.04,54.89,54.97,228559.0,45.0976,45.1387,45.0156,45.0812,228559.0
2019-10-25 10:20:00,54.96,55.1,54.94,55.07,199721.0,45.073,45.1879,45.0566,45.1633,199721.0
2019-10-25 10:30:00,55.07,55.09,55.0,55.04,249846.0,45.1633,45.1797,45.1058,45.1387,249846.0
2019-10-25 10:40:00,55.03,55.09,54.79,55.09,341184.0,45.1305,45.1797,44.9336,45.1797,341184.0
2019-10-25 10:50:00,55.09,55.15,54.83,54.87,162132.0,45.1797,45.2289,44.9664,44.9992,162132.0
2019-10-25 11:00:00,54.86,54.93,54.85,54.9,286821.0,44.991,45.0484,44.9828,45.0238,286821.0
2019-10-25 11:10:00,54.91,55.11,54.9,55.08,185704.0,45.032,45.1961,45.0238,45.1715,185704.0
2019-10-25 11:20:00,55.08,55.13,55.01,55.05,193206.0,45.1715,45.2125,45.1141,45.1469,193206.0
2019-10-25 11:30:00,55.04,55.1,54.97,55.03,118919.0,45.1387,45.1879,45.0812,45.1305,118919.0
2019-10-25 11:40:00,55.03,55.07,54.99,55.06,131293.0,45.1305,45.1633,45.0976,45.1551,131293.0
2019-10-25 11:50:00,55.06,55.08,54.98,55.01,108849.0,45.1551,45.1715,45.0894,45.1141,108849.0
2019-10-25 12:00:00,55.01,55.1,54.96,55.1,123800.0,45.1141,45.1879,45.073,45.1879,123800.0
2019-10-25 12:10:00,55.1,55.23,55.1,55.17,197098.0,45.1879,45.2945,45.1879,45.2453,197098.0
2019-10-25 12:20:00,55.18,55.24,55.16,55.21,212183.0,45.2535,45.3027,45.2371,45.2781,212183.0
2019-10-25 12:30:00,55.21,55.24,55.18,55.22,85619.0,45.2781,45.3027,45.2535,45.2863,85619.0
2019-10-25 12:40:00,55.22,55.24,55.19,55.21,104719.0,45.2863,45.3027,45.2617,45.2781,104719.0
2019-10-25 12:50:00,55.2,55.22,55.12,55.15,85667.0,45.2699,45.2863,45.2043,45.2289,85667.0
2019-10-25 13:00:00,55.15,55.17,55.11,55.15,58365.0,45.2289,45.2453,45.1961,45.2289,58365.0
2019-10-25 13:10:00,55.15,55.21,55.13,55.19,73566.0,45.2289,45.2781,45.2125,45.2617,73566.0
2019-10-25 13:20:00,55.19,55.23,55.14,55.23,104270.0,45.2617,45.2945,45.2207,45.2945,104270.0
2019-10-25 13:30:00,55.23,55.25,55.18,55.22,164445.0,45.2945,45.3109,45.2535,45.2863,164445.0
2019-10-25 13:40:00,55.21,55.25,55.19,55.22,100780.0,45.2781,45.3109,45.2617,45.2863,100780.0
2019-10-25 13:50:00,55.22,55.24,55.19,55.2,59466.0,45.2863,45.3027,45.2617,45.2699,59466.0
2019-10-25 14:00:00,55.2,55.21,55.12,55.14,90411.0,45.2699,45.2781,45.2043,45.2207,90411.0
2019-10-25 14:10:00,55.14,55.24,55.13,55.22,172735.0,45.2207,45.3027,45.2125,45.2863,172735.0
2019-10-25 14:20:00,55.22,55.25,55.16,55.2,171804.0,45.2863,45.3109,45.2371,45.2699,171804.0
2019-10-25 14:30:00,55.19,55.22,55.13,55.19,257358.0,45.2617,45.2863,45.2125,45.2617,257358.0
2019-10-25 14:40:00,55.18,55.19,55.12,55.13,108781.0,45.2535,45.2617,45.2043,45.2125,108781.0
2019-10-25 14:50:00,55.14,55.19,55.12,55.17,158734.0,45.2207,45.2617,45.2043,45.2453,158734.0
2019-10-25 15:00:00,55.17,55.17,55.13,55.15,157130.0,45.2453,45.2453,45.2125,45.2289,157130.0
2019-10-25 15:10:00,55.16,55.18,55.08,55.09,127138.0,45.2371,45.2535,45.1715,45.1797,127138.0
2019-10-25 15:20:00,55.08,55.24,55.07,55.13,230494.0,45.1715,45.3027,45.1633,45.2125,230494.0
2019-10-25 15:30:00,55.13,55.15,55.08,55.08,155588.0,45.2125,45.2289,45.1715,45.1715,155588.0
2019-10-25 15:40:00,55.08,55.13,55.05,55.06,290203.0,45.1715,45.2125,45.1469,45.1551,290203.0
2019-10-25 15:50:00,55.07,55.1,54.97,54.97,639316.0,45.1633,45.1879,45.0812,45.0812,639316.0
2019-10-28 09:30:00,54.86,55.28,54.71,55.2,461205.0,44.991,45.3355,44.868,45.2699,461205.0
2019-10-28 09:40:00,55.21,55.55,55.14,55.31,279622.0,45.2781,45.5569,45.2207,45.3601,279622.0
2019-10-28 09:50:00,55.32,55.4,55.15,55.19,122425.0,45.3683,45.4339,45.2289,45.2617,122425.0
2019-10-28 10:00:00,55.19,55.39,55.08,55.39,170780.0,45.2617,45.4257,45.1715,45.4257,170780.0
2019-10-28 10:10:00,55.39,55.46,55.29,55.45,136856.0,45.4257,45.4831,45.3437,45.4749,136856.0
2019-10-28 10:20:00,55.45,55.64,55.42,55.62,167622.0,45.4749,45.6307,45.4503,45.6143,167622.0
2019-10-28 10:30:00,55.61,55.69,55.53,55.65,228066.0,45.6061,45.6717,45.5405,45.6389,228066.0
2019-10-28 10:40:00,55.66,55.73,55.53,55.54,144853.0,45.6471,45.7045,45.5405,45.5487,144853.0
2019-10-28 10:50:00,55.54,55.54,55.4,55.5,186475.0,45.5487,45.5487,45.4339,45.5159,186475.0
2019-10-28 11:00:00,55.5,55.52,55.42,55.48,128578.0,45.5159,45.5323,45.4503,45.4995,128578.0
2019-10-28 11:10:00,55.49,55.82,55.49,55.77,201693.0,45.5077,45.7783,45.5077,45.7373,201693.0
2019-10-28 11:20:00,55.78,55.78,55.39,55.42,298623.0,45.7455,45.7455,45.4257,45.4503,298623.0
2019-10-28 11:30:00,55.41,55.79,55.04,55.34,1201846.0,45.4421,45.7537,45.1387,45.3847,1201846.0
2019-10-28 11:40:00,55.35,55.46,55.22,55.3,255608.0,45.3929,45.4831,45.2863,45.3519,255608.0
2019-10-28 11:50:00,55.29,55.38,55.26,55.38,192917.0,45.3437,45.4175,45.3191,45.4175,192917.0
2019-10-28 12:00:00,55.38,55.79,55.36,55.79,253741.0,45.4175,45.7537,45.4011,45.7537,253741.0
2019-10-28 12:10:00,55.79,55.93,55.57,55.66,430629.0,45.7537,45.8685,45.5733,45.6471,430629.0
2019-10-28 12:20:00,55.66,55.68,55.52,55.6,125512.0,45.6471,45.6635,45.5323,45.5979,125512.0
2019-10-28 12:30:00,55.61,55.65,55.53,55.56,111193.0,45.6061,45.6389,45.5405,45.5651,111193.0
2019-10-28 12:40:00,55.56,55.64,55.54,55.62,63649.0,45.5651,45.6307,45.5487,45.6143,63649.0
2019-10-28 12:50:00,55.62,55.65,55.52,55.55,93266.0,45.6143,45.6389,45.5323,45.5569,93266.0
2019-10-28 13:00:00,55.55,55.69,55.54,55.62,141477.0,45.5569,45.6717,45.5487,45.6143,141477.0
2019-10-28 13:10:00,55.62,55.66,55.49,55.65,149725.0,45.6143,45.6471,45.5077,45.6389,149725.0
2019-10-28 13:20:00,55.65,55.72,55.62,55.66,106163.0,45.6389,45.6963,45.6143,45.6471,106163.0
2019-10-28 13:30:00,55.66,55.78,55.63,55.78,194934.0,45.6471,45.7455,45.6225,45.7455,194934.0
2019-10-28 13:40:00,55.78,55.78,55.72,55.75,163815.0,45.7455,45.7455,45.6963,45.7209,163815.0
2019-10-28 13:50:00,55.75,55.78,55.68,55.73,965311.0,45.7209,45.7455,45.6635,45.7045,965311.0
2019-10-28 14:00:00,55.74,55.78,55.68,55.72,266711.0,45.7127,45.7455,45.6635,45.6963,266711.0
2019-10-28 14:10:00,55.73,55.73,55.64,55.66,249521.0,45.7045,45.7045,45.6307,45.6471,249521.0
2019-10-28 14:20:00,55.66,55.75,55.66,55.73,147311.0,45.6471,45.7209,45.6471,45.7045,147311.0
2019-10-28 14:30:00,55.73,55.74,55.68,55.72,230445.0,45.7045,45.7127,45.6635,45.6963,230445.0
2019-10-28 14:40:00,55.73,55.73,55.65,55.69,283026.0,45.7045,45.7045,45.6389,45.6717,283026.0
2019-10-28 14:50:00,55.69,55.73,55.62,55.63,348260.0,45.6717,45.7045,45.6143,45.6225,348260.0
2019-10-28 15:00:00,55.64,55.65,55.58,55.6,141419.0,45.6307,45.6389,45.5815,45.5979,141419.0
2019-10-28 15:10:00,55.61,55.72,55.61,55.66,151479.0,45.6061,45.6963,45.6061,45.6471,151479.0
2019-10-28 15:20:00,55.66,55.68,55.55,55.56,189287.0,45.6471,45.6635,45.5569,45.5651,189287.0
2019-10-28 15:30:00,55.56,55.58,55.48,55.54,182607.0,45.5651,45.5815,45.4995,45.5487,182607.0
2019-10-28 15:40:00,55.54,55.59,55.47,55.58,271096.0,45.5487,45.5897,45.4913,45.5815,271096.0
2019-10-28 15:50:00,55.59,55.72,55.55,55.57,1018497.0,45.5897,45.6963,45.5569,45.5733,1018497.0
2019-10-29 09:30:00,55.62,55.76,55.35,55.38,485799.0,45.6143,45.7291,45.3929,45.4175,485799.0
2019-10-29 09:40:00,55.39,55.68,55.33,55.64,209060.0,45.4257,45.6635,45.3765,45.6307,209060.0
2019-10-29 09:50:00,55.64,55.71,55.49,55.51,183235.0,45.6307,45.6881,45.5077,45.5241,183235.0
2019-10-29 10:00:00,55.51,55.6,55.5,55.57,172478.0,45.5241,45.5979,45.5159,45.5733,172478.0
2019-10-29 10:10:00,55.57,55.64,55.5,55.59,188886.0,45.5733,45.6307,45.5159,45.5897,188886.0
2019-10-29 10:20:00,55.59,55.88,55.53,55.81,298016.0,45.5897,45.8275,45.5405,45.7701,298016.0
2019-10-29 10:30:00,55.82,55.89,55.71,55.81,191733.0,45.7783,45.8357,45.6881,45.7701,191733.0
2019-10-29 10:40:00,55.82,55.92,55.77,55.86,147964.0,45.7783,45.8603,45.7373,45.8111,147964.0
2019-10-29 10:50:00,55.85,56.0,55.8,55.98,164605.0,45.8029,45.926,45.7619,45.9096,164605.0
2019-10-29 11:00:00,56.0,56.02,55.88,55.9,173078.0,45.926,45.9424,45.8275,45.8439,173078.0
2019-10-29 11:10:00,55.89,55.9,55.76,55.88,157026.0,45.8357,45.8439,45.7291,45.8275,157026.0
2019-10-29 11:20:00,55.88,55.9,55.85,55.88,116334.0,45.8275,45.8439,45.8029,45.8275,116334.0
2019-10-29 11:30:00,55.88,55.96,55.86,55.9,214071.0,45.8275,45.8932,45.8111,45.8439,214071.0
2019-10-29 11:40:00,55.9,56.0,55.87,55.98,123189.0,45.8439,45.926,45.8193,45.9096,123189.0
2019-10-29 11:50:00,55.98,56.02,55.89,55.91,110674.0,45.9096,45.9424,45.8357,45.8521,110674.0
2019-10-29 12:00:00,55.91,56.04,55.86,56.02,113427.0,45.8521,45.9588,45.8111,45.9424,113427.0
2019-10-29 12:10:00,56.03,56.04,55.94,55.99,107528.0,45.9506,45.9588,45.8767,45.9178,107528.0
2019-10-29 12:20:00,55.98,56.08,55.98,56.06,124784.0,45.9096,45.9916,45.9096,45.9752,124784.0
2019-10-29 12:30:00,56.06,56.07,55.94,55.97,133465.0,45.9752,45.9834,45.8767,45.9014,133465.0
2019-10-29 12:40:00,55.97,56.1,55.95,56.07,160621.0,45.9014,46.008,45.885,45.9834,160621.0
2019-10-29 12:50:00,56.07,56.07,55.98,56.02,91598.0,45.9834,45.9834,45.9096,45.9424,91598.0
2019-10-29 13:00:00,56.02,56.05,56.0,56.03,77954.0,45.9424,45.967,45.926,45.9506,77954.0
2019-10-29 13:10:00,56.02,56.03,55.98,56.02,70700.0,45.9424,45.9506,45.9096,45.9424,70700.0
2019-10-29 13:20:00,56.02,56.05,55.99,56.0,94755.0,45.9424,45.967,45.9178,45.926,94755.0
2019-10-29 13:30:00,56.0,56.04,55.96,56.01,91970.0,45.926,45.9588,45.8932,45.9342,91970.0
2019-10-29 13:40:00,56.0,56.12,56.0,56.08,166311.0,45.926,46.0244,45.926,45.9916,166311.0
2019-10-29 13:50:00,56.08,56.1,56.03,56.05,98086.0,45.9916,46.008,45.9506,45.967,98086.0
2019-10-29 14:00:00,56.04,56.05,55.95,55.98,78616.0,45.9588,45.967,45.885,45.9096,78616.0
2019-10-29 14:10:00,55.98,56.05,55.97,56.03,179746.0,45.9096,45.967,45.9014,45.9506,179746.0
2019-10-29 14:20:00,56.03,56.09,55.99,56.02,306529.0,45.9506,45.9998,45.9178,45.9424,306529.0
2019-10-29 14:30:00,56.02,56.03,55.94,55.94,134712.0,45.9424,45.9506,45.8767,45.8767,134712.0
2019-10-29 14:40:00,55.94,55.97,55.86,55.87,119921.0,45.8767,45.9014,45.8111,45.8193,119921.0
2019-10-29 14:50:00,55.88,55.91,55.84,55.85,113112.0,45.8275,45.8521,45.7947,45.8029,113112.0
2019-10-29 15:00:00,55.86,55.9,55.79,55.79,253724.0,45.8111,45.8439,45.7537,45.7537,253724.0
2019-10-29 15:10:00,55.79,55.91,55.79,55.82,200257.0,45.7537,45.8521,45.7537,45.7783,200257.0
2019-10-29 15:20:00,55.82,55.85,55.78,55.84,142521.0,45.7783,45.8029,45.7455,45.7947,142521.0
2019-10-29 15:30:00,55.84,55.89,55.75,55.77,221936.0,45.7947,45.8357,45.7209,45.7373,221936.0
2019-10-29 15:40:00,55.77,55.86,55.75,55.78,391649.0,45.7373,45.8111,45.7209,45.7455,391649.0
2019-10-29 15:50:00,55.78,55.93,55.76,55.78,915684.0,45.7455,45.8685,45.7291,45.7455,915684.0
2019-10-30 09:30:00,56.24,56.26,55.84,55.89,458718.0,46.1228,46.1392,45.7947,45.8357,458718.0
2019-10-30 09:40:00,55.88,56.09,55.86,56.07,251462.0,45.8275,45.9998,45.8111,45.9834,251462.0
2019-10-30 09:50:00,56.07,56.14,55.96,56.0,209742.0,45.9834,46.0408,45.8932,45.926,209742.0
2019-10-30 10:00:00,56.0,56.18,55.92,56.18,338178.0,45.926,46.0736,45.8603,46.0736,338178.0
2019-10-30 10:10:00,56.18,56.25,56.15,56.2,216531.0,46.0736,46.131,46.049,46.09,216531.0
2019-10-30 10:20:00,56.21,56.34,56.15,56.27,222165.0,46.0982,46.2048,46.049,46.1474,222165.0
2019-10-30 10:30:00,56.27,56.3,56.08,56.15,309980.0,46.1474,46.172,45.9916,46.049,309980.0
2019-10-30 10:40:00,56.15,56.28,56.12,56.27,148823.0,46.049,46.1556,46.0244,46.1474,148823.0
2019-10-30 10:50:00,56.27,56.45,56.27,56.41,269503.0,46.1474,46.295,46.1474,46.2622,269503.0
2019-10-30 11:00:00,56.42,56.45,56.35,56.36,190030.0,46.2704,46.295,46.213,46.2212,190030.0
2019-10-30 11:10:00,56.36,56.54,56.32,56.52,300082.0,46.2212,46.3688,46.1884,46.3524,300082.0
2019-10-30 11:20:00,56.52,56.79,56.48,56.76,398251.0,46.3524,46.5738,46.3196,46.5492,398251.0
2019-10-30 11:30:00,56.75,56.85,56.63,56.72,345826.0,46.541,46.623,46.4426,46.5164,345826.0
2019-10-30 11:40:00,56.72,56.81,56.63,56.81,397892.0,46.5164,46.5902,46.4426,46.5902,397892.0
2019-10-30 11:50:00,56.81,56.92,56.73,56.82,461000.0,46.5902,46.6805,46.5246,46.5984,461000.0
2019-10-30 12:00:00,56.82,56.84,56.72,56.78,267394.0,46.5984,46.6148,46.5164,46.5656,267394.0
2019-10-30 12:10:00,56.77,56.86,56.71,56.74,199086.0,46.5574,46.6312,46.5082,46.5328,199086.0
2019-10-30 12:20:00,56.75,56.8,56.66,56.72,242751.0,46.541,46.582,46.4672,46.5164,242751.0
2019-10-30 12:30:00,56.72,56.86,56.72,56.84,133556.0,46.5164,46.6312,46.5164,46.6148,133556.0
2019-10-30 12:40:00,56.85,56.88,56.72,56.76,158547.0,46.623,46.6476,46.5164,46.5492,158547.0
2019-10-30 12:50:00,56.76,56.76,56.66,56.67,149140.0,46.5492,46.5492,46.4672,46.4754,149140.0
2019-10-30 13:00:00,56.67,56.73,56.65,56.67,210184.0,46.4754,46.5246,46.459,46.4754,210184.0
2019-10-30 13:10:00,56.67,56.67,56.57,56.62,230780.0,46.4754,46.4754,46.3934,46.4344,230780.0
2019-10-30 13:20:00,56.62,56.7,56.57,56.69,219012.0,46.4344,46.5,46.3934,46.4918,219012.0
2019-10-30 13:30:00,56.69,56.73,56.65,56.72,167852.0,46.4918,46.5246,46.459,46.5164,167852.0
2019-10-30 13:40:00,56.73,56.8,56.7,56.73,217323.0,46.5246,46.582,46.5,46.5246,217323.0
2019-10-30 13:50:00,56.72,56.75,56.7,56.71,243150.0,46.5164,46.541,46.5,46.5082,243150.0
2019-10-30 14:00:00,56.71,56.72,56.57,56.66,219182.0,46.5082,46.5164,46.3934,46.4672,219182.0
2019-10-30 14:10:00,56.65,56.73,56.62,56.69,181668.0,46.459,46.5246,46.4344,46.4918,181668.0
2019-10-30 14:20:00,56.69,56.76,56.68,56.74,143496.0,46.4918,46.5492,46.4836,46.5328,143496.0
2019-10-30 14:30:00,56.75,56.75,56.55,56.58,202663.0,46.541,46.541,46.377,46.4016,202663.0
2019-10-30 14:40:00,56.58,56.78,56.57,56.78,251890.0,46.4016,46.5656,46.3934,46.5656,251890.0
2019-10-30 14:50:00,56.78,56.86,56.7,56.74,268996.0,46.5656,46.6312,46.5,46.5328,268996.0
2019-10-30 15:00:00,56.74,56.84,56.71,56.79,209396.0,46.5328,46.6148,46.5082,46.5738,209396.0
2019-10-30 15:10:00,56.79,56.84,56.77,56.8,264095.0,46.5738,46.6148,46.5574,46.582,264095.0
2019-10-30 15:20:00,56.8,56.88,56.77,56.8,337691.0,46.582,46.6476,46.5574,46.582,337691.0
2019-10-30 15:30:00,56.8,56.82,56.68,56.71,590601.0,46.582,46.5984,46.4836,46.5082,590601.0
2019-10-30 15:40:00,56.7,56.9,56.7,56.83,881293.0,46.5,46.6641,46.5,46.6066,881293.0
2019-10-30 15:50:00,56.83,56.92,56.73,56.91,1066575.0,46.6066,46.6805,46.5246,46.6723,1066575.0
2019-10-31 09:30:00,56.46,57.34,56.31,57.33,1039863.0,46.3032,47.0249,46.1802,47.0167,1039863.0
2019-10-31 09:40:00,57.32,57.77,57.07,57.38,705160.0,47.0085,47.3775,46.8035,47.0577,705160.0
2019-10-31 09:50:00,57.39,57.93,57.38,57.88,657017.0,47.0659,47.5088,47.0577,47.4678,657017.0
2019-10-31 10:00:00,57.89,57.92,57.64,57.72,1330733.0,47.476,47.5006,47.2709,47.3365,1330733.0
2019-10-31 10:10:00,57.71,57.93,57.62,57.8,883844.0,47.3283,47.5088,47.2545,47.4021,883844.0
2019-10-31 10:20:00,57.79,57.98,57.57,57.98,580227.0,47.3939,47.5498,47.2135,47.5498,580227.0
2019-10-31 10:30:00,57.98,58.22,57.77,57.87,533859.0,47.5498,47.7466,47.3775,47.4596,533859.0
2019-10-31 10:40:00,57.88,57.97,57.62,57.64,1839403.0,47.4678,47.5416,47.2545,47.2709,1839403.0
2019-10-31 10:50:00,57.65,57.92,57.47,57.5,350873.0,47.2791,47.5006,47.1315,47.1561,350873.0
2019-10-31 11:00:00,57.5,57.81,57.48,57.56,335627.0,47.1561,47.4103,47.1397,47.2053,335627.0
2019-10-31 11:10:00,57.55,57.85,57.55,57.78,394832.0,47.1971,47.4432,47.1971,47.3857,394832.0
2019-10-31 11:20:00,57.77,57.93,57.7,57.71,328065.0,47.3775,47.5088,47.3201,47.3283,328065.0
2019-10-31 11:30:00,57.71,57.82,57.61,57.66,319650.0,47.3283,47.4185,47.2463,47.2873,319650.0
2019-10-31 11:40:00,57.64,57.72,57.51,57.6,356454.0,47.2709,47.3365,47.1643,47.2381,356454.0
2019-10-31 11:50:00,57.6,57.75,57.54,57.64,279689.0,47.2381,47.3611,47.1889,47.2709,279689.0
2019-10-31 12:00:00,57.65,57.88,57.65,57.85,279160.0,47.2791,47.4678,47.2791,47.4432,279160.0
2019-10-31 12:10:00,57.86,57.88,57.66,57.73,143738.0,47.4514,47.4678,47.2873,47.3447,143738.0
2019-10-31 12:20:00,57.73,57.77,57.6,57.64,442988.0,47.3447,47.3775,47.2381,47.2709,442988.0
2019-10-31 12:30:00,57.64,57.8,57.63,57.78,286805.0,47.2709,47.4021,47.2627,47.3857,286805.0
2019-10-31 12:40:00,57.78,57.84,57.69,57.79,295051.0,47.3857,47.435,47.3119,47.3939,295051.0
2019-10-31 12:50:00,57.79,57.95,57.73,57.92,279207.0,47.3939,47.5252,47.3447,47.5006,279207.0
2019-10-31 13:00:00,57.92,57.92,57.8,57.86,142261.0,47.5006,47.5006,47.4021,47.4514,142261.0
2019-10-31 13:10:00,57.86,57.9,57.73,57.87,168689.0,47.4514,47.4842,47.3447,47.4596,168689.0
2019-10-31 13:20:00,57.87,57.94,57.84,57.94,95816.0,47.4596,47.517,47.435,47.517,95816.0
2019-10-31 13:30:00,57.94,57.99,57.92,57.96,158476.0,47.517,47.558,47.5006,47.5334,158476.0
2019-10-31 13:40:00,57.97,57.98,57.71,57.77,165248.0,47.5416,47.5498,47.3283,47.3775,165248.0
2019-10-31 13:50:00,57.77,57.87,57.73,57.84,168295.0,47.3775,47.4596,47.3447,47.435,168295.0
2019-10-31 14:00:00,57.83,57.84,57.7,57.77,292163.0,47.4268,47.435,47.3201,47.3775,292163.0
2019-10-31 14:10:00,57.78,57.86,57.74,57.83,203403.0,47.3857,47.4514,47.3529,47.4268,203403.0
2019-10-31 14:20:00,57.83,58.0,57.83,57.85,250193.0,47.4268,47.5662,47.4268,47.4432,250193.0
2019-10-31 14:30:00,57.86,57.88,57.63,57.66,368594.0,47.4514,47.4678,47.2627,47.2873,368594.0
2019-10-31 14:40:00,57.66,57.66,57.54,57.65,449751.0,47.2873,47.2873,47.1889,47.2791,449751.0
2019-10-31 14:50:00,57.66,57.72,57.63,57.67,159885.0,47.2873,47.3365,47.2627,47.2955,159885.0
2019-10-31 15:00:00,57.67,57.76,57.64,57.75,304978.0,47.2955,47.3693,47.2709,47.3611,304978.0
2019-10-31 15:10:00,57.76,57.79,57.64,57.66,240963.0,47.3693,47.3939,47.2709,47.2873,240963.0
2019-10-31 15:20:00,57.66,57.71,57.59,57.66,301960.0,47.2873,47.3283,47.2299,47.2873,301960.0
2019-10-31 15:30:00,57.66,57.75,57.55,57.63,523857.0,47.2873,47.3611,47.1971,47.2627,523857.0
2019-10-31 15:40:00,57.63,57.64,57.18,57.18,819318.0,47.2627,47.2709,46.8937,46.8937,819318.0
2019-10-31 15:50:00,57.19,57.44,57.05,57.39,1917250.0,46.9019,47.1069,46.7871,47.0659,1917250.0
2019-11-01 09:30:00,57.99,58.46,57.96,58.19,657829.0,47.558,47.9434,47.5334,47.722,657829.0
2019-11-01 09:40:00,58.19,58.21,57.5,57.55,572620.0,47.722,47.7384,47.1561,47.1971,572620.0
2019-11-01 09:50:00,57.55,58.05,57.48,57.76,533723.0,47.1971,47.6072,47.1397,47.3693,533723.0
2019-11-01 10:00:00,57.74,57.95,57.64,57.75,372523.0,47.3529,47.5252,47.2709,47.3611,372523.0
2019-11-01 10:10:00,57.75,57.86,57.6,57.68,479436.0,47.3611,47.4514,47.2381,47.3037,479436.0
2019-11-01 10:20:00,57.68,57.71,57.46,57.54,363103.0,47.3037,47.3283,47.1233,47.1889,363103.0
2019-11-01 10:30:00,57.54,57.62,57.42,57.62,317504.0,47.1889,47.2545,47.0905,47.2545,317504.0
2019-11-01 10:40:00,57.62,57.69,57.43,57.43,313808.0,47.2545,47.3119,47.0987,47.0987,313808.0
2019-11-01 10:50:00,57.43,57.76,57.42,57.57,268759.0,47.0987,47.3693,47.0905,47.2135,268759.0
2019-11-01 11:00:00,57.57,57.62,57.48,57.56,228877.0,47.2135,47.2545,47.1397,47.2053,228877.0
2019-11-01 11:10:00,57.56,57.64,57.48,57.59,212654.0,47.2053,47.2709,47.1397,47.2299,212654.0
2019-11-01 11:20:00,57.59,57.68,57.45,57.48,616831.0,47.2299,47.3037,47.1151,47.1397,616831.0
2019-11-01 11:30:00,57.48,57.6,57.48,57.54,330222.0,47.1397,47.2381,47.1397,47.1889,330222.0
2019-11-01 11:40:00,57.53,57.72,57.49,57.61,175954.0,47.1807,47.3365,47.1479,47.2463,175954.0
2019-11-01 11:50:00,57.61,57.73,57.59,57.72,196168.0,47.2463,47.3447,47.2299,47.3365,196168.0
2019-11-01 12:00:00,57.73,57.8,57.7,57.78,150373.0,47.3447,47.4021,47.3201,47.3857,150373.0
2019-11-01 12:10:00,57.78,57.8,57.64,57.67,136826.0,47.3857,47.4021,47.2709,47.2955,136826.0
2019-11-01 12:20:00,57.67,57.83,57.63,57.82,135402.0,47.2955,47.4268,47.2627,47.4185,135402.0
2019-11-01 12:30:00,57.82,57.89,57.8,57.83,162243.0,47.4185,47.476,47.4021,47.4268,162243.0
2019-11-01 12:40:00,57.83,57.85,57.67,57.76,151024.0,47.4268,47.4432,47.2955,47.3693,151024.0
2019-11-01 12:50:00,57.76,57.79,57.68,57.73,122039.0,47.3693,47.3939,47.3037,47.3447,122039.0
2019-11-01 13:00:00,57.73,57.75,57.66,57.67,154033.0,47.3447,47.3611,47.2873,47.2955,154033.0
2019-11-01 13:10:00,57.67,57.71,57.57,57.66,319587.0,47.2955,47.3283,47.2135,47.2873,319587.0
2019-11-01 13:20:00,57.67,57.71,57.53,57.53,323747.0,47.2955,47.3283,47.1807,47.1807,323747.0
2019-11-01 13:30:00,57.54,57.58,57.43,57.58,214662.0,47.1889,47.2217,47.0987,47.2217,214662.0
2019-11-01 13:40:00,57.59,57.61,57.41,57.42,333356.0,47.2299,47.2463,47.0823,47.0905,333356.0
2019-11-01 13:50:00,57.43,57.54,57.39,57.52,306980.0,47.0987,47.1889,47.0659,47.1725,306980.0
2019-11-01 14:00:00,57.52,57.53,57.44,57.44,148528.0,47.1725,47.1807,47.1069,47.1069,148528.0
2019-11-01 14:10:00,57.44,57.45,57.32,57.34,140934.0,47.1069,47.1151,47.0085,47.0249,140934.0
2019-11-01 14:20:00,57.34,57.45,57.3,57.3,243880.0,47.0249,47.1151,46.9921,46.9921,243880.0
2019-11-01 14:30:00,57.3,57.31,57.16,57.2,308198.0,46.9921,47.0003,46.8773,46.9101,308198.0
2019-11-01 14:40:00,57.19,57.27,57.12,57.25,581494.0,46.9019,46.9675,46.8445,46.9511,581494.0
2019-11-01 14:50:00,57.25,57.32,57.18,57.22,193166.0,46.9511,47.0085,46.8937,46.9265,193166.0
2019-11-01 15:00:00,57.22,57.29,57.19,57.25,311555.0,46.9265,46.9839,46.9019,46.9511,311555.0
2019-11-01 15:10:00,57.25,57.25,57.13,57.15,316086.0,46.9511,46.9511,46.8527,46.8691,316086.0
2019-11-01 15:20:00,57.14,57.22,57.09,57.22,443183.0,46.8609,46.9265,46.8199,46.9265,443183.0
2019-11-01 15:30:00,57.22,57.34,57.18,57.28,348871.0,46.9265,47.0249,46.8937,46.9757,348871.0
2019-11-01 15:40:00,57.28,57.29,57.22,57.26,368553.0,46.9757,46.9839,46.9265,46.9593,368553.0
2019-11-01 15:50:00,57.26,57.3,57.17,57.17,1156420.0,46.9593,46.9921,46.8855,46.8855,1156420.0
2019-11-04 09:30:00,57.1,57.24,56.8,57.06,626380.0,46.8281,46.9429,46.582,46.7953,626380.0
2019-11-04 09:40:00,57.03,57.2,56.94,57.2,359756.0,46.7707,46.9101,46.6969,46.9101,359756.0
2019-11-04 09:50:00,57.19,57.2,56.55,56.77,515126.0,46.9019,46.9101,46.377,46.5574,515126.0
2019-11-04 10:00:00,56.77,56.98,56.57,56.96,351428.0,46.5574,46.7297,46.3934,46.7133,351428.0
2019-11-04 10:10:00,56.96,57.16,56.92,57.12,302453.0,46.7133,46.8773,46.6805,46.8445,302453.0
2019-11-04 10:20:00,57.11,57.11,56.66,56.91,294599.0,46.8363,46.8363,46.4672,46.6723,294599.0
2019-11-04 10:30:00,56.91,56.99,56.89,56.91,223680.0,46.6723,46.7379,46.6559,46.6723,223680.0
2019-11-04 10:40:00,56.92,57.04,56.9,57.0,195307.0,46.6805,46.7789,46.6641,46.7461,195307.0
2019-11-04 10:50:00,57.01,57.07,56.88,56.95,317734.0,46.7543,46.8035,46.6476,46.7051,317734.0
2019-11-04 11:00:00,56.95,57.08,56.87,57.03,232655.0,46.7051,46.8117,46.6394,46.7707,232655.0
2019-11-04 11:10:00,57.03,57.09,56.9,56.91,211591.0,46.7707,46.8199,46.6641,46.6723,211591.0
2019-11-04 11:20:00,56.9,56.98,56.85,56.9,165973.0,46.6641,46.7297,46.623,46.6641,165973.0
2019-11-04 11:30:00,56.9,56.96,56.88,56.89,115578.0,46.6641,46.7133,46.6476,46.6559,115578.0
2019-11-04 11:40:00,56.88,56.89,56.69,56.82,163707.0,46.6476,46.6559,46.4918,46.5984,163707.0
2019-11-04 11:50:00,56.82,56.87,56.69,56.72,139586.0,46.5984,46.6394,46.4918,46.5164,139586.0
2019-11-04 12:00:00,56.72,56.85,56.7,56.83,116147.0,46.5164,46.623,46.5,46.6066,116147.0
2019-11-04 12:10:00,56.83,56.84,56.74,56.75,108202.0,46.6066,46.6148,46.5328,46.541,108202.0
2019-11-04 12:20:00,56.75,56.76,56.66,56.69,113519.0,46.541,46.5492,46.4672,46.4918,113519.0
2019-11-04 12:30:00,56.69,56.77,56.65,56.76,116522.0,46.4918,46.5574,46.459,46.5492,116522.0
2019-11-04 12:40:00,56.77,56.83,56.76,56.78,109757.0,46.5574,46.6066,46.5492,46.5656,109757.0
2019-11-04 12:50:00,56.78,56.84,56.77,56.79,170260.0,46.5656,46.6148,46.5574,46.5738,170260.0
2019-11-04 13:00:00,56.78,56.81,56.72,56.75,79138.0,46.5656,46.5902,46.5164,46.541,79138.0
2019-11-04 13:10:00,56.74,56.74,56.66,56.67,123490.0,46.5328,46.5328,46.4672,46.4754,123490.0
2019-11-04 13:20:00,56.67,56.69,56.64,56.66,59402.0,46.4754,46.4918,46.4508,46.4672,59402.0
2019-11-04 13:30:00,56.67,56.68,56.57,56.62,131438.0,46.4754,46.4836,46.3934,46.4344,131438.0
2019-11-04 13:40:00,56.62,56.69,56.58,56.64,210235.0,46.4344,46.4918,46.4016,46.4508,210235.0
2019-11-04 13:50:00,56.64,56.76,56.62,56.74,95165.0,46.4508,46.5492,46.4344,46.5328,95165.0
2019-11-04 14:00:00,56.74,56.77,56.66,56.67,218278.0,46.5328,46.5574,46.4672,46.4754,218278.0
2019-11-04 14:10:00,56.67,56.68,56.59,56.68,189928.0,46.4754,46.4836,46.4098,46.4836,189928.0
2019-11-04 14:20:00,56.67,56.7,56.64,56.68,151446.0,46.4754,46.5,46.4508,46.4836,151446.0
2019-11-04 14:30:00,56.69,56.79,56.68,56.75,131690.0,46.4918,46.5738,46.4836,46.541,131690.0
2019-11-04 14:40:00,56.75,56.75,56.63,56.65,173546.0,46.541,46.541,46.4426,46.459,173546.0
2019-11-04 14:50:00,56.65,56.7,56.64,56.67,111208.0,46.459,46.5,46.4508,46.4754,111208.0
2019-11-04 15:00:00,56.67,56.7,56.6,56.61,197015.0,46.4754,46.5,46.418,46.4262,197015.0
2019-11-04 15:10:00,56.61,56.63,56.55,56.59,144672.0,46.4262,46.4426,46.377,46.4098,144672.0
2019-11-04 15:20:00,56.59,56.67,56.56,56.62,172963.0,46.4098,46.4754,46.3852,46.4344,172963.0
2019-11-04 15:30:00,56.61,56.65,56.54,56.55,196876.0,46.4262,46.459,46.3688,46.377,196876.0
2019-11-04 15:40:00,56.55,56.64,56.52,56.63,312622.0,46.377,46.4508,46.3524,46.4426,312622.0
2019-11-04 15:50:00,56.63,56.73,56.59,56.66,790987.0,46.4426,46.5246,46.4098,46.4672,790987.0
2019-11-05 09:30:00,56.8,56.87,56.47,56.74,527101.0,46.582,46.6394,46.3114,46.5328,527101.0
2019-11-05 09:40:00,56.74,56.78,56.42,56.44,187605.0,46.5328,46.5656,46.2704,46.2868,187605.0
2019-11-05 09:50:00,56.43,56.44,56.21,56.22,547916.0,46.2786,46.2868,46.0982,46.1064,547916.0
2019-11-05 10:00:00,56.36,56.52,56.11,56.14,420582.0,46.2212,46.3524,46.0162,46.0408,420582.0
2019-11-05 10:10:00,56.14,56.19,55.97,56.19,315659.0,46.0408,46.0818,45.9014,46.0818,315659.0
2019-11-05 10:20:00,56.19,56.27,56.04,56.08,153358.0,46.0818,46.1474,45.9588,45.9916,153358.0
2019-11-05 10:30:00,56.07,56.27,56.07,56.26,279393.0,45.9834,46.1474,45.9834,46.1392,279393.0
2019-11-05 10:40:00,56.27,56.3,56.22,56.25,123516.0,46.1474,46.172,46.1064,46.131,123516.0
2019-11-05 10:50:00,56.26,56.38,56.23,56.25,109397.0,46.1392,46.2376,46.1146,46.131,109397.0
2019-11-05 11:00:00,56.25,56.3,56.22,56.28,103600.0,46.131,46.172,46.1064,46.1556,103600.0
2019-11-05 11:10:00,56.28,56.31,56.22,56.27,185137.0,46.1556,46.1802,46.1064,46.1474,185137.0
2019-11-05 11:20:00,56.27,56.29,56.15,56.17,124713.0,46.1474,46.1638,46.049,46.0654,124713.0
2019-11-05 11:30:00,56.17,56.27,56.16,56.17,137478.0,46.0654,46.1474,46.0572,46.0654,137478.0
2019-11-05 11:40:00,56.16,56.19,56.14,56.15,89837.0,46.0572,46.0818,46.0408,46.049,89837.0
2019-11-05 11:50:00,56.15,56.21,56.11,56.19,155604.0,46.049,46.0982,46.0162,46.0818,155604.0
2019-11-05 12:00:00,56.19,56.46,56.18,56.44,139409.0,46.0818,46.3032,46.0736,46.2868,139409.0
2019-11-05 12:10:00,56.45,56.63,56.44,56.63,153260.0,46.295,46.4426,46.2868,46.4426,153260.0
2019-11-05 12:20:00,56.63,56.67,56.55,56.57,125833.0,46.4426,46.4754,46.377,46.3934,125833.0
2019-11-05 12:30:00,56.57,56.59,56.47,56.51,75896.0,46.3934,46.4098,46.3114,46.3442,75896.0
2019-11-05 12:40:00,56.52,56.6,56.49,56.55,56647.0,46.3524,46.418,46.3278,46.377,56647.0
2019-11-05 12:50:00,56.56,56.63,56.55,56.6,66210.0,46.3852,46.4426,46.377,46.418,66210.0
2019-11-05 13:00:00,56.6,56.6,56.49,56.52,63139.0,46.418,46.418,46.3278,46.3524,63139.0
2019-11-05 13:10:00,56.52,56.6,56.52,56.59,71404.0,46.3524,46.418,46.3524,46.4098,71404.0
2019-11-05 13:20:00,56.59,56.61,56.53,56.55,75333.0,46.4098,46.4262,46.3606,46.377,75333.0
2019-11-05 13:30:00,56.55,56.55,56.45,56.48,281913.0,46.377,46.377,46.295,46.3196,281913.0
2019-11-05 13:40:00,56.48,56.51,56.42,56.45,82396.0,46.3196,46.3442,46.2704,46.295,82396.0
2019-11-05 13:50:00,56.45,56.53,56.45,56.51,69451.0,46.295,46.3606,46.295,46.3442,69451.0
2019-11-05 14:00:00,56.51,56.53,56.44,56.46,101062.0,46.3442,46.3606,46.2868,46.3032,101062.0
2019-11-05 14:10:00,56.45,56.55,56.45,56.54,68582.0,46.295,46.377,46.295,46.3688,68582.0
2019-11-05 14:20:00,56.53,56.64,56.53,56.58,88597.0,46.3606,46.4508,46.3606,46.4016,88597.0
2019-11-05 14:30:00,56.57,56.63,56.51,56.54,109156.0,46.3934,46.4426,46.3442,46.3688,109156.0
2019-11-05 14:40:00,56.54,56.59,56.46,56.59,115197.0,46.3688,46.4098,46.3032,46.4098,115197.0
2019-11-05 14:50:00,56.59,56.66,56.57,56.64,89071.0,46.4098,46.4672,46.3934,46.4508,89071.0
2019-11-05 15:00:00,56.64,56.64,56.55,56.62,89087.0,46.4508,46.4508,46.377,46.4344,89087.0
2019-11-05 15:10:00,56.61,56.64,56.58,56.61,98903.0,46.4262,46.4508,46.4016,46.4262,98903.0
2019-11-05 15:20:00,56.61,56.65,56.56,56.6,210152.0,46.4262,46.459,46.3852,46.418,210152.0
2019-11-05 15:30:00,56.6,56.6,56.42,56.43,185704.0,46.418,46.418,46.2704,46.2786,185704.0
2019-11-05 15:40:00,56.43,56.56,56.41,56.43,232359.0,46.2786,46.3852,46.2622,46.2786,232359.0
2019-11-05 15:50:00,56.42,56.54,56.38,56.4,885577.0,46.2704,46.3688,46.2376,46.254,885577.0
2019-11-06 09:30:00,56.61,56.62,56.26,56.32,311770.0,46.4262,46.4344,46.1392,46.1884,311770.0
2019-11-06 09:40:00,56.32,56.35,56.14,56.32,230078.0,46.1884,46.213,46.0408,46.1884,230078.0
2019-11-06 09:50:00,56.31,56.44,56.17,56.36,219686.0,46.1802,46.2868,46.0654,46.2212,219686.0
2019-11-06 10:00:00,56.35,56.59,56.35,56.5,238163.0,46.213,46.4098,46.213,46.336,238163.0
2019-11-06 10:10:00,56.5,56.54,56.34,56.43,191988.0,46.336,46.3688,46.2048,46.2786,191988.0
2019-11-06 10:20:00,56.44,56.5,56.31,56.35,184595.0,46.2868,46.336,46.1802,46.213,184595.0
2019-11-06 10:30:00,56.34,56.7,56.34,56.69,257555.0,46.2048,46.5,46.2048,46.4918,257555.0
2019-11-06 10:40:00,56.7,56.83,56.62,56.77,153225.0,46.5,46.6066,46.4344,46.5574,153225.0
2019-11-06 10:50:00,56.78,56.81,56.63,56.7,109156.0,46.5656,46.5902,46.4426,46.5,109156.0
2019-11-06 11:00:00,56.7,56.78,56.68,56.72,75781.0,46.5,46.5656,46.4836,46.5164,75781.0
2019-11-06 11:10:00,56.72,56.85,56.69,56.85,92463.0,46.5164,46.623,46.4918,46.623,92463.0
2019-11-06 11:20:00,56.85,56.85,56.7,56.76,116578.0,46.623,46.623,46.5,46.5492,116578.0
2019-11-06 11:30:00,56.75,56.82,56.71,56.8,285209.0,46.541,46.5984,46.5082,46.582,285209.0
2019-11-06 11:40:00,56.79,56.87,56.6,56.71,368026.0,46.5738,46.6394,46.418,46.5082,368026.0
2019-11-06 11:50:00,56.71,56.78,56.64,56.71,180015.0,46.5082,46.5656,46.4508,46.5082,180015.0
2019-11-06 12:00:00,56.71,56.85,56.7,56.84,80289.0,46.5082,46.623,46.5,46.6148,80289.0
2019-11-06 12:10:00,56.83,56.93,56.82,56.93,110544.0,46.6066,46.6887,46.5984,46.6887,110544.0
2019-11-06 12:20:00,56.93,56.94,56.86,56.87,96290.0,46.6887,46.6969,46.6312,46.6394,96290.0
2019-11-06 12:30:00,56.87,56.91,56.84,56.87,87531.0,46.6394,46.6723,46.6148,46.6394,87531.0
2019-11-06 12:40:00,56.86,56.87,56.72,56.73,97821.0,46.6312,46.6394,46.5164,46.5246,97821.0
2019-11-06 12:50:00,56.73,56.74,56.66,56.72,144561.0,46.5246,46.5328,46.4672,46.5164,144561.0
2019-11-06 13:00:00,56.72,56.78,56.71,56.72,83195.0,46.5164,46.5656,46.5082,46.5164,83195.0
2019-11-06 13:10:00,56.73,56.84,56.7,56.84,177151.0,46.5246,46.6148,46.5,46.6148,177151.0
2019-11-06 13:20:00,56.83,56.98,56.83,56.97,119224.0,46.6066,46.7297,46.6066,46.7215,119224.0
2019-11-06 13:30:00,56.97,57.08,56.94,57.07,245748.0,46.7215,46.8117,46.6969,46.8035,245748.0
2019-11-06 13:40:00,57.07,57.08,57.0,57.02,118535.0,46.8035,46.8117,46.7461,46.7625,118535.0
2019-11-06 13:50:00,57.02,57.09,56.99,57.09,365417.0,46.7625,46.8199,46.7379,46.8199,365417.0
2019-11-06 14:00:00,57.08,57.14,57.04,57.08,168737.0,46.8117,46.8609,46.7789,46.8117,168737.0
2019-11-06 14:10:00,57.08,57.1,57.02,57.05,146064.0,46.8117,46.8281,46.7625,46.7871,146064.0
2019-11-06 14:20:00,57.05,57.08,56.96,57.08,141818.0,46.7871,46.8117,46.7133,46.8117,141818.0
2019-11-06 14:30:00,57.07,57.09,56.98,57.02,104569.0,46.8035,46.8199,46.7297,46.7625,104569.0
2019-11-06 14:40:00,57.02,57.1,57.01,57.05,162340.0,46.7625,46.8281,46.7543,46.7871,162340.0
2019-11-06 14:50:00,57.05,57.09,57.01,57.03,104563.0,46.7871,46.8199,46.7543,46.7707,104563.0
2019-11-06 15:00:00,57.03,57.03,56.93,56.96,104171.0,46.7707,46.7707,46.6887,46.7133,104171.0
2019-11-06 15:10:00,56.96,57.05,56.95,56.98,224524.0,46.7133,46.7871,46.7051,46.7297,224524.0
2019-11-06 15:20:00,56.98,57.0,56.97,56.99,201681.0,46.7297,46.7461,46.7215,46.7379,201681.0
2019-11-06 15:30:00,56.99,56.99,56.89,56.98,281798.0,46.7379,46.7379,46.6559,46.7297,281798.0
2019-11-06 15:40:00,56.98,57.02,56.89,56.94,503425.0,46.7297,46.7625,46.6559,46.6969,503425.0
2019-11-06 15:50:00,56.94,57.02,56.89,56.98,949742.0,46.6969,46.7625,46.6559,46.7297,949742.0
2019-11-07 09:30:00,57.03,57.2,56.9,57.08,335301.0,46.7707,46.9101,46.6641,46.8117,335301.0
2019-11-07 09:40:00,57.09,57.31,57.05,57.3,177330.0,46.8199,47.0003,46.7871,46.9921,177330.0
2019-11-07 09:50:00,57.3,57.31,57.01,57.14,227192.0,46.9921,47.0003,46.7543,46.8609,227192.0
2019-11-07 10:00:00,57.14,57.21,57.01,57.06,153034.0,46.8609,46.9183,46.7543,46.7953,153034.0
2019-11-07 10:10:00,57.06,57.25,57.05,57.23,212940.0,46.7953,46.9511,46.7871,46.9347,212940.0
2019-11-07 10:20:00,57.23,57.25,57.07,57.08,153243.0,46.9347,46.9511,46.8035,46.8117,153243.0
2019-11-07 10:30:00,57.06,57.15,57.04,57.12,131329.0,46.7953,46.8691,46.7789,46.8445,131329.0
2019-11-07 10:40:00,57.12,57.2,57.09,57.12,144740.0,46.8445,46.9101,46.8199,46.8445,144740.0
2019-11-07 10:50:00,57.12,57.27,57.12,57.14,202055.0,46.8445,46.9675,46.8445,46.8609,202055.0
2019-11-07 11:00:00,57.15,57.15,57.06,57.07,148837.0,46.8691,46.8691,46.7953,46.8035,148837.0
2019-11-07 11:10:00,57.07,57.11,57.0,57.01,122254.0,46.8035,46.8363,46.7461,46.7543,122254.0
2019-11-07 11:20:00,57.01,57.1,56.97,57.05,596063.0,46.7543,46.8281,46.7215,46.7871,596063.0
2019-11-07 11:30:00,57.05,57.12,56.96,57.06,250862.0,46.7871,46.8445,46.7133,46.7953,250862.0
2019-11-07 11:40:00,57.06,57.16,57.03,57.15,156256.0,46.7953,46.8773,46.7707,46.8691,156256.0
2019-11-07 11:50:00,57.14,57.25,57.07,57.23,205989.0,46.8609,46.9511,46.8035,46.9347,205989.0
2019-11-07 12:00:00,57.23,57.26,57.12,57.16,210542.0,46.9347,46.9593,46.8445,46.8773,210542.0
2019-11-07 12:10:00,57.17,57.19,57.09,57.19,282514.0,46.8855,46.9019,46.8199,46.9019,282514.0
2019-11-07 12:20:00,57.19,57.22,57.11,57.15,194198.0,46.9019,46.9265,46.8363,46.8691,194198.0
2019-11-07 12:30:00,57.15,57.19,57.13,57.16,102374.0,46.8691,46.9019,46.8527,46.8773,102374.0
2019-11-07 12:40:00,57.16,57.25,57.1,57.21,124538.0,46.8773,46.9511,46.8281,46.9183,124538.0
2019-11-07 12:50:00,57.22,57.29,57.2,57.27,140495.0,46.9265,46.9839,46.9101,46.9675,140495.0
2019-11-07 13:00:00,57.26,57.3,57.22,57.23,68049.0,46.9593,46.9921,46.9265,46.9347,68049.0
2019-11-07 13:10:00,57.23,57.27,57.18,57.27,145498.0,46.9347,46.9675,46.8937,46.9675,145498.0
2019-11-07 13:20:00,57.27,57.29,57.23,57.27,97893.0,46.9675,46.9839,46.9347,46.9675,97893.0
2019-11-07 13:30:00,57.28,57.28,57.24,57.28,99425.0,46.9757,46.9757,46.9429,46.9757,99425.0
2019-11-07 13:40:00,57.27,57.34,57.25,57.33,120220.0,46.9675,47.0249,46.9511,47.0167,120220.0
2019-11-07 13:50:00,57.33,57.34,57.27,57.29,66036.0,47.0167,47.0249,46.9675,46.9839,66036.0
2019-11-07 14:00:00,57.29,57.42,57.27,57.38,149457.0,46.9839,47.0905,46.9675,47.0577,149457.0
2019-11-07 14:10:00,57.37,57.46,57.37,57.46,125461.0,47.0495,47.1233,47.0495,47.1233,125461.0
2019-11-07 14:20:00,57.45,57.47,57.3,57.37,190131.0,47.1151,47.1315,46.9921,47.0495,190131.0
2019-11-07 14:30:00,57.37,57.42,57.36,57.4,114346.0,47.0495,47.0905,47.0413,47.0741,114346.0
2019-11-07 14:40:00,57.4,57.42,57.21,57.42,169951.0,47.0741,47.0905,46.9183,47.0905,169951.0
2019-11-07 14:50:00,57.42,57.44,57.36,57.4,121100.0,47.0905,47.1069,47.0413,47.0741,121100.0
2019-11-07 15:00:00,57.41,57.44,57.39,57.41,116224.0,47.0823,47.1069,47.0659,47.0823,116224.0
2019-11-07 15:10:00,57.41,57.42,57.35,57.38,104966.0,47.0823,47.0905,47.0331,47.0577,104966.0
2019-11-07 15:20:00,57.38,57.45,57.34,57.44,202251.0,47.0577,47.1151,47.0249,47.1069,202251.0
2019-11-07 15:30:00,57.43,57.45,57.38,57.39,235566.0,47.0987,47.1151,47.0577,47.0659,235566.0
2019-11-07 15:40:00,57.4,57.48,57.34,57.48,254943.0,47.0741,47.1397,47.0249,47.1397,254943.0
2019-11-07 15:50:00,57.48,57.62,57.43,57.6,1032736.0,47.1397,47.2545,47.0987,47.2381,1032736.0
2019-11-08 09:30:00,57.61,57.84,57.58,57.66,365497.0,47.2463,47.435,47.2217,47.2873,365497.0
2019-11-08 09:40:00,57.67,57.86,57.57,57.83,275705.0,47.2955,47.4514,47.2135,47.4268,275705.0
2019-11-08 09:50:00,57.84,57.87,57.52,57.56,335618.0,47.435,47.4596,47.1725,47.2053,335618.0
2019-11-08 10:00:00,57.56,57.71,57.45,57.48,176620.0,47.2053,47.3283,47.1151,47.1397,176620.0
2019-11-08 10:10:00,57.48,57.56,57.29,57.56,320903.0,47.1397,47.2053,46.9839,47.2053,320903.0
2019-11-08 10:20:00,57.57,57.63,57.47,57.57,446458.0,47.2135,47.2627,47.1315,47.2135,446458.0
2019-11-08 10:30:00,57.57,57.58,57.49,57.55,145658.0,47.2135,47.2217,47.1479,47.1971,145658.0
2019-11-08 10:40:00,57.55,57.67,57.54,57.58,169559.0,47.1971,47.2955,47.1889,47.2217,169559.0
2019-11-08 10:50:00,57.58,57.77,57.58,57.76,190413.0,47.2217,47.3775,47.2217,47.3693,190413.0
2019-11-08 11:00:00,57.76,57.78,57.59,57.6,113396.0,47.3693,47.3857,47.2299,47.2381,113396.0
2019-11-08 11:10:00,57.61,57.71,57.6,57.65,83215.0,47.2463,47.3283,47.2381,47.2791,83215.0
2019-11-08 11:20:00,57.65,57.65,57.54,57.64,79392.0,47.2791,47.2791,47.1889,47.2709,79392.0
2019-11-08 11:30:00,57.63,57.66,57.58,57.66,102601.0,47.2627,47.2873,47.2217,47.2873,102601.0
2019-11-08 11:40:00,57.66,57.69,57.59,57.67,159336.0,47.2873,47.3119,47.2299,47.2955,159336.0
2019-11-08 11:50:00,57.67,57.68,57.61,57.67,89171.0,47.2955,47.3037,47.2463,47.2955,89171.0
2019-11-08 12:00:00,57.66,57.74,57.66,57.73,98293.0,47.2873,47.3529,47.2873,47.3447,98293.0
2019-11-08 12:10:00,57.73,57.78,57.71,57.77,70220.0,47.3447,47.3857,47.3283,47.3775,70220.0
2019-11-08 12:20:00,57.76,57.9,57.75,57.85,135655.0,47.3693,47.4842,47.3611,47.4432,135655.0
2019-11-08 12:30:00,57.84,57.93,57.84,57.89,128073.0,47.435,47.5088,47.435,47.476,128073.0
2019-11-08 12:40:00,57.89,57.91,57.86,57.88,87970.0,47.476,47.4924,47.4514,47.4678,87970.0
2019-11-08 12:50:00,57.88,57.94,57.87,57.93,83593.0,47.4678,47.517,47.4596,47.5088,83593.0
2019-11-08 13:00:00,57.93,57.95,57.91,57.93,64089.0,47.5088,47.5252,47.4924,47.5088,64089.0
2019-11-08 13:10:00,57.94,57.98,57.93,57.97,87268.0,47.517,47.5498,47.5088,47.5416,87268.0
2019-11-08 13:20:00,57.97,58.01,57.96,57.98,258999.0,47.5416,47.5744,47.5334,47.5498,258999.0
2019-11-08 13:30:00,57.97,57.98,57.83,57.93,121244.0,47.5416,47.5498,47.4268,47.5088,121244.0
2019-11-08 13:40:00,57.93,57.97,57.9,57.91,102609.0,47.5088,47.5416,47.4842,47.4924,102609.0
2019-11-08 13:50:00,57.91,58.01,57.9,57.93,150156.0,47.4924,47.5744,47.4842,47.5088,150156.0
2019-11-08 14:00:00,57.93,58.02,57.89,58.02,168298.0,47.5088,47.5826,47.476,47.5826,168298.0
2019-11-08 14:10:00,58.02,58.06,57.96,58.0,306395.0,47.5826,47.6154,47.5334,47.5662,306395.0
2019-11-08 14:20:00,58.01,58.03,57.79,57.84,615600.0,47.5744,47.5908,47.3939,47.435,615600.0
2019-11-08 14:30:00,57.84,57.86,57.73,57.79,181429.0,47.435,47.4514,47.3447,47.3939,181429.0
2019-11-08 14:40:00,57.79,57.86,57.78,57.85,241476.0,47.3939,47.4514,47.3857,47.4432,241476.0
2019-11-08 14:50:00,57.85,57.97,57.84,57.97,265627.0,47.4432,47.5416,47.435,47.5416,265627.0
2019-11-08 15:00:00,57.97,58.02,57.96,57.98,368823.0,47.5416,47.5826,47.5334,47.5498,368823.0
2019-11-08 15:10:00,57.98,58.04,57.93,57.95,495115.0,47.5498,47.599,47.5088,47.5252,495115.0
2019-11-08 15:20:00,57.95,58.02,57.94,58.0,189821.0,47.5252,47.5826,47.517,47.5662,189821.0
2019-11-08 15:30:00,57.99,58.03,57.88,57.92,339275.0,47.558,47.5908,47.4678,47.5006,339275.0
2019-11-08 15:40:00,57.93,58.01,57.9,57.95,419167.0,47.5088,47.5744,47.4842,47.5252,419167.0
2019-11-08 15:50:00,57.95,58.04,57.94,58.01,764249.0,47.5252,47.599,47.517,47.5744,764249.0
2019-11-11 09:30:00,57.87,57.94,57.51,57.59,337362.0,47.4596,47.517,47.1643,47.2299,337362.0
2019-11-11 09:40:00,57.59,57.69,57.45,57.64,162656.0,47.2299,47.3119,47.1151,47.2709,162656.0
2019-11-11 09:50:00,57.65,57.86,57.48,57.68,244122.0,47.2791,47.4514,47.1397,47.3037,244122.0
2019-11-11 10:00:00,57.7,57.84,57.56,57.72,134855.0,47.3201,47.435,47.2053,47.3365,134855.0
2019-11-11 10:10:00,57.71,57.83,57.65,57.73,204012.0,47.3283,47.4268,47.2791,47.3447,204012.0
2019-11-11 10:20:00,57.72,57.82,57.71,57.82,336560.0,47.3365,47.4185,47.3283,47.4185,336560.0
2019-11-11 10:30:00,57.81,57.95,57.79,57.85,183353.0,47.4103,47.5252,47.3939,47.4432,183353.0
2019-11-11 10:40:00,57.85,57.95,57.84,57.95,75710.0,47.4432,47.5252,47.435,47.5252,75710.0
2019-11-11 10:50:00,57.95,57.97,57.91,57.94,104907.0,47.5252,47.5416,47.4924,47.517,104907.0
2019-11-11 11:00:00,57.94,57.97,57.85,57.87,96996.0,47.517,47.5416,47.4432,47.4596,96996.0
2019-11-11 11:10:00,57.88,57.94,57.85,57.93,92448.0,47.4678,47.517,47.4432,47.5088,92448.0
2019-11-11 11:20:00,57.93,57.96,57.89,57.95,78492.0,47.5088,47.5334,47.476,47.5252,78492.0
2019-11-11 11:30:00,57.94,57.99,57.92,57.96,126758.0,47.517,47.558,47.5006,47.5334,126758.0
2019-11-11 11:40:00,57.96,57.96,57.84,57.86,148715.0,47.5334,47.5334,47.435,47.4514,148715.0
2019-11-11 11:50:00,57.86,57.98,57.86,57.97,103293.0,47.4514,47.5498,47.4514,47.5416,103293.0
2019-11-11 12:00:00,57.98,58.0,57.91,57.96,103189.0,47.5498,47.5662,47.4924,47.5334,103189.0
2019-11-11 12:10:00,57.97,58.06,57.96,58.01,127994.0,47.5416,47.6154,47.5334,47.5744,127994.0
2019-11-11 12:20:00,58.0,58.05,57.99,58.03,82747.0,47.5662,47.6072,47.558,47.5908,82747.0
2019-11-11 12:30:00,58.03,58.08,58.02,58.06,113865.0,47.5908,47.6318,47.5826,47.6154,113865.0
2019-11-11 12:40:00,58.06,58.11,58.04,58.05,120166.0,47.6154,47.6564,47.599,47.6072,120166.0
2019-11-11 12:50:00,58.05,58.12,58.04,58.12,76603.0,47.6072,47.6646,47.599,47.6646,76603.0
2019-11-11 13:00:00,58.12,58.14,58.06,58.08,92075.0,47.6646,47.681,47.6154,47.6318,92075.0
2019-11-11 13:10:00,58.08,58.08,58.05,58.05,69849.0,47.6318,47.6318,47.6072,47.6072,69849.0
2019-11-11 13:20:00,58.05,58.06,57.99,58.05,74375.0,47.6072,47.6154,47.558,47.6072,74375.0
2019-11-11 13:30:00,58.05,58.11,58.04,58.1,96038.0,47.6072,47.6564,47.599,47.6482,96038.0
2019-11-11 13:40:00,58.1,58.13,58.08,58.13,90323.0,47.6482,47.6728,47.6318,47.6728,90323.0
2019-11-11 13:50:00,58.12,58.18,58.12,58.17,72671.0,47.6646,47.7138,47.6646,47.7056,72671.0
2019-11-11 14:00:00,58.17,58.22,58.12,58.22,93945.0,47.7056,47.7466,47.6646,47.7466,93945.0
2019-11-11 14:10:00,58.22,58.27,58.2,58.27,132081.0,47.7466,47.7876,47.7302,47.7876,132081.0
2019-11-11 14:20:00,58.27,58.29,58.19,58.23,83752.0,47.7876,47.804,47.722,47.7548,83752.0
2019-11-11 14:30:00,58.23,58.27,58.17,58.26,124422.0,47.7548,47.7876,47.7056,47.7794,124422.0
2019-11-11 14:40:00,58.26,58.26,58.19,58.23,102786.0,47.7794,47.7794,47.722,47.7548,102786.0
2019-11-11 14:50:00,58.23,58.24,58.16,58.24,82498.0,47.7548,47.763,47.6974,47.763,82498.0
2019-11-11 15:00:00,58.23,58.3,58.23,58.25,207478.0,47.7548,47.8122,47.7548,47.7712,207478.0
2019-11-11 15:10:00,58.26,58.28,58.21,58.23,63605.0,47.7794,47.7958,47.7384,47.7548,63605.0
2019-11-11 15:20:00,58.23,58.24,58.15,58.15,92833.0,47.7548,47.763,47.6892,47.6892,92833.0
2019-11-11 15:30:00,58.15,58.22,58.14,58.19,169186.0,47.6892,47.7466,47.681,47.722,169186.0
2019-11-11 15:40:00,58.2,58.21,58.08,58.18,188781.0,47.7302,47.7384,47.6318,47.7138,188781.0
2019-11-11 15:50:00,58.18,58.22,58.15,58.16,613697.0,47.7138,47.7466,47.6892,47.6974,613697.0
2019-11-12 09:30:00,58.25,58.41,58.12,58.32,456533.0,47.7712,47.9024,47.6646,47.8286,456533.0
2019-11-12 09:40:00,58.32,58.55,58.25,58.55,203139.0,47.8286,48.0172,47.7712,48.0172,203139.0
2019-11-12 09:50:00,58.55,58.76,58.49,58.67,235620.0,48.0172,48.1894,47.968,48.1156,235620.0
2019-11-12 10:00:00,58.68,58.86,58.56,58.8,244485.0,48.1238,48.2715,48.0254,48.2223,244485.0
2019-11-12 10:10:00,58.79,58.9,58.7,58.75,128933.0,48.2141,48.3043,48.1402,48.1812,128933.0
2019-11-12 10:20:00,58.76,58.78,58.63,58.66,271804.0,48.1894,48.2059,48.0828,48.1074,271804.0
2019-11-12 10:30:00,58.65,58.98,58.64,58.97,159844.0,48.0992,48.3699,48.091,48.3617,159844.0
2019-11-12 10:40:00,58.97,59.0,58.82,58.93,319197.0,48.3617,48.3863,48.2387,48.3289,319197.0
2019-11-12 10:50:00,58.93,58.98,58.88,58.92,151067.0,48.3289,48.3699,48.2879,48.3207,151067.0
2019-11-12 11:00:00,58.92,58.92,58.77,58.79,582864.0,48.3207,48.3207,48.1977,48.2141,582864.0
2019-11-12 11:10:00,58.79,58.83,58.73,58.78,193883.0,48.2141,48.2469,48.1648,48.2059,193883.0
2019-11-12 11:20:00,58.78,58.86,58.75,58.81,120935.0,48.2059,48.2715,48.1812,48.2305,120935.0
2019-11-12 11:30:00,58.82,58.9,58.77,58.83,202552.0,48.2387,48.3043,48.1977,48.2469,202552.0
2019-11-12 11:40:00,58.82,58.9,58.81,58.85,146805.0,48.2387,48.3043,48.2305,48.2633,146805.0
2019-11-12 11:50:00,58.84,58.9,58.81,58.84,102545.0,48.2551,48.3043,48.2305,48.2551,102545.0
2019-11-12 12:00:00,58.84,58.86,58.76,58.77,79586.0,48.2551,48.2715,48.1894,48.1977,79586.0
2019-11-12 12:10:00,58.77,58.81,58.73,58.79,103715.0,48.1977,48.2305,48.1648,48.2141,103715.0
2019-11-12 12:20:00,58.78,58.78,58.68,58.74,89901.0,48.2059,48.2059,48.1238,48.173,89901.0
2019-11-12 12:30:00,58.74,58.85,58.73,58.83,131391.0,48.173,48.2633,48.1648,48.2469,131391.0
2019-11-12 12:40:00,58.83,58.85,58.69,58.69,130847.0,48.2469,48.2633,48.132,48.132,130847.0
2019-11-12 12:50:00,58.69,58.75,58.65,58.69,93699.0,48.132,48.1812,48.0992,48.132,93699.0
2019-11-12 13:00:00,58.7,58.71,58.64,58.65,105162.0,48.1402,48.1484,48.091,48.0992,105162.0
2019-11-12 13:10:00,58.65,58.68,58.63,58.67,101832.0,48.0992,48.1238,48.0828,48.1156,101832.0
2019-11-12 13:20:00,58.67,58.74,58.66,58.7,86540.0,48.1156,48.173,48.1074,48.1402,86540.0
2019-11-12 13:30:00,58.7,58.73,58.68,58.71,88476.0,48.1402,48.1648,48.1238,48.1484,88476.0
2019-11-12 13:40:00,58.71,58.71,58.65,58.69,67376.0,48.1484,48.1484,48.0992,48.132,67376.0
2019-11-12 13:50:00,58.69,58.74,58.68,58.72,91076.0,48.132,48.173,48.1238,48.1566,91076.0
2019-11-12 14:00:00,58.72,58.72,58.65,58.68,90976.0,48.1566,48.1566,48.0992,48.1238,90976.0
2019-11-12 14:10:00,58.68,58.69,58.58,58.59,111924.0,48.1238,48.132,48.0418,48.05,111924.0
2019-11-12 14:20:00,58.58,58.59,58.52,58.55,111546.0,48.0418,48.05,47.9926,48.0172,111546.0
2019-11-12 14:30:00,58.55,58.61,58.54,58.59,96720.0,48.0172,48.0664,48.009,48.05,96720.0
2019-11-12 14:40:00,58.59,58.62,58.55,58.56,234452.0,48.05,48.0746,48.0172,48.0254,234452.0
2019-11-12 14:50:00,58.56,58.56,58.45,58.49,106678.0,48.0254,48.0254,47.9352,47.968,106678.0
2019-11-12 15:00:00,58.48,58.52,58.43,58.45,92947.0,47.9598,47.9926,47.9188,47.9352,92947.0
2019-11-12 15:10:00,58.45,58.47,58.4,58.43,82040.0,47.9352,47.9516,47.8942,47.9188,82040.0
2019-11-12 15:20:00,58.43,58.46,58.4,58.41,100522.0,47.9188,47.9434,47.8942,47.9024,100522.0
2019-11-12 15:30:00,58.4,58.43,58.33,58.33,165586.0,47.8942,47.9188,47.8368,47.8368,165586.0
2019-11-12 15:40:00,58.33,58.46,58.29,58.45,347724.0,47.8368,47.9434,47.804,47.9352,347724.0
2019-11-12 15:50:00,58.45,58.46,58.33,58.39,487419.0,47.9352,47.9434,47.8368,47.886,487419.0
2019-11-13 09:30:00,58.24,58.34,58.01,58.11,344355.0,47.763,47.845,47.5744,47.6564,344355.0
2019-11-13 09:40:00,58.1,58.3,58.07,58.23,157261.0,47.6482,47.8122,47.6236,47.7548,157261.0
2019-11-13 09:50:00,58.23,58.27,58.02,58.07,172322.0,47.7548,47.7876,47.5826,47.6236,172322.0
2019-11-13 10:00:00,58.07,58.31,58.07,58.24,209049.0,47.6236,47.8204,47.6236,47.763,209049.0
2019-11-13 10:10:00,58.24,58.26,58.06,58.07,125577.0,47.763,47.7794,47.6154,47.6236,125577.0
2019-11-13 10:20:00,58.06,58.08,57.89,57.91,132753.0,47.6154,47.6318,47.476,47.4924,132753.0
2019-11-13 10:30:00,57.91,58.19,57.9,58.16,132413.0,47.4924,47.722,47.4842,47.6974,132413.0
2019-11-13 10:40:00,58.16,58.34,58.09,58.34,147972.0,47.6974,47.845,47.64,47.845,147972.0
2019-11-13 10:50:00,58.33,58.46,58.31,58.46,120942.0,47.8368,47.9434,47.8204,47.9434,120942.0
2019-11-13 11:00:00,58.46,58.49,58.38,58.39,142424.0,47.9434,47.968,47.8778,47.886,142424.0
2019-11-13 11:10:00,58.39,58.55,58.39,58.54,115767.0,47.886,48.0172,47.886,48.009,115767.0
2019-11-13 11:20:00,58.53,58.57,58.39,58.54,153299.0,48.0008,48.0336,47.886,48.009,153299.0
2019-11-13 11:30:00,58.54,58.65,58.51,58.64,162437.0,48.009,48.0992,47.9844,48.091,162437.0
2019-11-13 11:40:00,58.65,58.72,58.59,58.69,116178.0,48.0992,48.1566,48.05,48.132,116178.0
2019-11-13 11:50:00,58.69,58.75,58.62,58.74,142473.0,48.132,48.1812,48.0746,48.173,142473.0
2019-11-13 12:00:00,58.73,58.86,58.62,58.73,313348.0,48.1648,48.2715,48.0746,48.1648,313348.0
2019-11-13 12:10:00,58.72,58.8,58.69,58.78,96295.0,48.1566,48.2223,48.132,48.2059,96295.0
2019-11-13 12:20:00,58.77,58.81,58.75,58.76,76601.0,48.1977,48.2305,48.1812,48.1894,76601.0
2019-11-13 12:30:00,58.76,58.81,58.74,58.78,125784.0,48.1894,48.2305,48.173,48.2059,125784.0
2019-11-13 12:40:00,58.77,58.87,58.76,58.86,300423.0,48.1977,48.2797,48.1894,48.2715,300423.0
2019-11-13 12:50:00,58.85,58.97,58.84,58.96,205199.0,48.2633,48.3617,48.2551,48.3535,205199.0
2019-11-13 13:00:00,58.96,58.99,58.85,58.98,146174.0,48.3535,48.3781,48.2633,48.3699,146174.0
2019-11-13 13:10:00,58.98,59.0,58.92,58.98,240279.0,48.3699,48.3863,48.3207,48.3699,240279.0
2019-11-13 13:20:00,58.98,59.12,58.98,59.06,310789.0,48.3699,48.4847,48.3699,48.4355,310789.0
2019-11-13 13:30:00,59.07,59.09,58.98,58.99,126764.0,48.4437,48.4601,48.3699,48.3781,126764.0
2019-11-13 13:40:00,59.0,59.02,58.88,58.94,210723.0,48.3863,48.4027,48.2879,48.3371,210723.0
2019-11-13 13:50:00,58.94,58.97,58.73,58.77,175127.0,48.3371,48.3617,48.1648,48.1977,175127.0
2019-11-13 14:00:00,58.78,58.92,58.72,58.87,171853.0,48.2059,48.3207,48.1566,48.2797,171853.0
2019-11-13 14:10:00,58.87,59.02,58.85,59.0,277961.0,48.2797,48.4027,48.2633,48.3863,277961.0
2019-11-13 14:20:00,59.0,59.09,58.99,59.02,378817.0,48.3863,48.4601,48.3781,48.4027,378817.0
2019-11-13 14:30:00,59.02,59.1,59.0,59.09,380087.0,48.4027,48.4683,48.3863,48.4601,380087.0
2019-11-13 14:40:00,59.09,59.18,59.06,59.13,294256.0,48.4601,48.5339,48.4355,48.4929,294256.0
2019-11-13 14:50:00,59.12,59.15,58.98,59.07,325852.0,48.4847,48.5093,48.3699,48.4437,325852.0
2019-11-13 15:00:00,59.08,59.12,59.02,59.08,437784.0,48.4519,48.4847,48.4027,48.4519,437784.0
2019-11-13 15:10:00,59.08,59.08,58.9,58.94,887055.0,48.4519,48.4519,48.3043,48.3371,887055.0
2019-11-13 15:20:00,58.95,59.02,58.94,58.99,200450.0,48.3453,48.4027,48.3371,48.3781,200450.0
2019-11-13 15:30:00,58.98,59.01,58.89,58.95,220046.0,48.3699,48.3945,48.2961,48.3453,220046.0
2019-11-13 15:40:00,58.94,59.02,58.91,59.02,350948.0,48.3371,48.4027,48.3125,48.4027,350948.0
2019-11-13 15:50:00,59.02,59.03,58.77,58.78,1146635.0,48.4027,48.4109,48.1977,48.2059,1146635.0
2019-11-14 09:30:00,58.61,58.85,58.53,58.55,275235.0,48.0664,48.2633,48.0008,48.0172,275235.0
2019-11-14 09:40:00,58.55,58.77,58.47,58.64,184047.0,48.0172,48.1977,47.9516,48.091,184047.0
2019-11-14 09:50:00,58.66,58.7,58.55,58.64,174033.0,48.1074,48.1402,48.0172,48.091,174033.0
2019-11-14 10:00:00,58.64,58.8,58.6,58.65,177047.0,48.091,48.2223,48.0582,48.0992,177047.0
2019-11-14 10:10:00,58.67,58.68,58.24,58.3,306387.0,48.1156,48.1238,47.763,47.8122,306387.0
2019-11-14 10:20:00,58.3,58.31,58.08,58.14,339946.0,47.8122,47.8204,47.6318,47.681,339946.0
2019-11-14 10:30:00,58.14,58.2,57.92,57.94,280125.0,47.681,47.7302,47.5006,47.517,280125.0
2019-11-14 10:40:00,57.94,58.14,57.92,58.1,411142.0,47.517,47.681,47.5006,47.6482,411142.0
2019-11-14 10:50:00,58.1,58.2,58.04,58.05,379518.0,47.6482,47.7302,47.599,47.6072,379518.0
2019-11-14 11:00:00,58.05,58.05,57.94,57.95,261303.0,47.6072,47.6072,47.517,47.5252,261303.0
2019-11-14 11:10:00,57.95,58.12,57.95,58.09,239822.0,47.5252,47.6646,47.5252,47.64,239822.0
2019-11-14 11:20:00,58.09,58.17,58.04,58.06,141137.0,47.64,47.7056,47.599,47.6154,141137.0
2019-11-14 11:30:00,58.06,58.09,57.99,58.07,167149.0,47.6154,47.64,47.558,47.6236,167149.0
2019-11-14 11:40:00,58.08,58.1,57.96,57.98,157732.0,47.6318,47.6482,47.5334,47.5498,157732.0
2019-11-14 11:50:00,57.98,58.03,57.95,57.99,183147.0,47.5498,47.5908,47.5252,47.558,183147.0
2019-11-14 12:00:00,57.99,58.12,57.98,58.12,242038.0,47.558,47.6646,47.5498,47.6646,242038.0
2019-11-14 12:10:00,58.12,58.18,58.02,58.04,178655.0,47.6646,47.7138,47.5826,47.599,178655.0
2019-11-14 12:20:00,58.04,58.23,58.02,58.21,264410.0,47.599,47.7548,47.5826,47.7384,264410.0
2019-11-14 12:30:00,58.21,58.22,58.12,58.16,124557.0,47.7384,47.7466,47.6646,47.6974,124557.0
2019-11-14 12:40:00,58.16,58.22,58.11,58.14,176377.0,47.6974,47.7466,47.6564,47.681,176377.0
2019-11-14 12:50:00,58.14,58.26,58.13,58.25,183933.0,47.681,47.7794,47.6728,47.7712,183933.0
2019-11-14 13:00:00,58.26,58.32,58.25,58.32,104205.0,47.7794,47.8286,47.7712,47.8286,104205.0
2019-11-14 13:10:00,58.32,58.37,58.3,58.34,76670.0,47.8286,47.8696,47.8122,47.845,76670.0
2019-11-14 13:20:00,58.35,58.4,58.29,58.4,98618.0,47.8532,47.8942,47.804,47.8942,98618.0
2019-11-14 13:30:00,58.39,58.43,58.37,58.4,77432.0,47.886,47.9188,47.8696,47.8942,77432.0
2019-11-14 13:40:00,58.41,58.41,58.35,58.38,135442.0,47.9024,47.9024,47.8532,47.8778,135442.0
2019-11-14 13:50:00,58.38,58.47,58.19,58.3,312221.0,47.8778,47.9516,47.722,47.8122,312221.0
2019-11-14 14:00:00,58.3,58.43,58.26,58.41,89422.0,47.8122,47.9188,47.7794,47.9024,89422.0
2019-11-14 14:10:00,58.41,58.45,58.36,58.39,118313.0,47.9024,47.9352,47.8614,47.886,118313.0
2019-11-14 14:20:00,58.39,58.41,58.36,58.4,125683.0,47.886,47.9024,47.8614,47.8942,125683.0
2019-11-14 14:30:00,58.4,58.41,58.32,58.35,117908.0,47.8942,47.9024,47.8286,47.8532,117908.0
2019-11-14 14:40:00,58.35,58.4,58.35,58.4,80046.0,47.8532,47.8942,47.8532,47.8942,80046.0
2019-11-14 14:50:00,58.4,58.41,58.35,58.38,82330.0,47.8942,47.9024,47.8532,47.8778,82330.0
2019-11-14 15:00:00,58.38,58.4,58.37,58.39,86327.0,47.8778,47.8942,47.8696,47.886,86327.0
2019-11-14 15:10:00,58.4,58.4,58.23,58.33,232343.0,47.8942,47.8942,47.7548,47.8368,232343.0
2019-11-14 15:20:00,58.33,58.37,58.3,58.33,244604.0,47.8368,47.8696,47.8122,47.8368,244604.0
2019-11-14 15:30:00,58.32,58.41,58.27,58.35,275487.0,47.8286,47.9024,47.7876,47.8532,275487.0
2019-11-14 15:40:00,58.35,58.41,58.27,58.4,437891.0,47.8532,47.9024,47.7876,47.8942,437891.0
2019-11-14 15:50:00,58.4,58.51,58.36,58.51,809420.0,47.8942,47.9844,47.8614,47.9844,809420.0
2019-11-15 09:30:00,58.54,58.71,58.48,58.55,455487.0,48.009,48.1484,47.9598,48.0172,455487.0
2019-11-15 09:40:00,58.52,58.72,58.46,58.63,141522.0,47.9926,48.1566,47.9434,48.0828,141522.0
2019-11-15 09:50:00,58.64,58.64,58.39,58.41,159307.0,48.091,48.091,47.886,47.9024,159307.0
2019-11-15 10:00:00,58.41,58.69,58.4,58.65,176568.0,47.9024,48.132,47.8942,48.0992,176568.0
2019-11-15 10:10:00,58.65,58.71,58.58,58.64,168244.0,48.0992,48.1484,48.0418,48.091,168244.0
2019-11-15 10:20:00,58.64,58.68,58.6,58.66,318947.0,48.091,48.1238,48.0582,48.1074,318947.0
2019-11-15 10:30:00,58.66,58.66,58.55,58.6,135298.0,48.1074,48.1074,48.0172,48.0582,135298.0
2019-11-15 10:40:00,58.6,58.61,58.55,58.59,149061.0,48.0582,48.0664,48.0172,48.05,149061.0
2019-11-15 10:50:00,58.6,58.61,58.49,58.55,142881.0,48.0582,48.0664,47.968,48.0172,142881.0
2019-11-15 11:00:00,58.55,58.61,58.51,58.56,103417.0,48.0172,48.0664,47.9844,48.0254,103417.0
2019-11-15 11:10:00,58.57,58.58,58.54,58.54,89101.0,48.0336,48.0418,48.009,48.009,89101.0
2019-11-15 11:20:00,58.55,58.6,58.52,58.6,109714.0,48.0172,48.0582,47.9926,48.0582,109714.0
2019-11-15 11:30:00,58.59,58.61,58.52,58.6,137093.0,48.05,48.0664,47.9926,48.0582,137093.0
2019-11-15 11:40:00,58.6,58.6,58.56,58.58,125684.0,48.0582,48.0582,48.0254,48.0418,125684.0
2019-11-15 11:50:00,58.59,58.64,58.57,58.62,121388.0,48.05,48.091,48.0336,48.0746,121388.0
2019-11-15 12:00:00,58.62,58.65,58.59,58.61,91505.0,48.0746,48.0992,48.05,48.0664,91505.0
2019-11-15 12:10:00,58.61,58.61,58.55,58.6,196626.0,48.0664,48.0664,48.0172,48.0582,196626.0
2019-11-15 12:20:00,58.61,58.65,58.56,58.61,208626.0,48.0664,48.0992,48.0254,48.0664,208626.0
2019-11-15 12:30:00,58.61,58.63,58.57,58.59,93880.0,48.0664,48.0828,48.0336,48.05,93880.0
2019-11-15 12:40:00,58.58,58.65,58.55,58.65,150700.0,48.0418,48.0992,48.0172,48.0992,150700.0
2019-11-15 12:50:00,58.64,58.65,58.6,58.63,82319.0,48.091,48.0992,48.0582,48.0828,82319.0
2019-11-15 13:00:00,58.63,58.63,58.47,58.5,110429.0,48.0828,48.0828,47.9516,47.9762,110429.0
2019-11-15 13:10:00,58.49,58.51,58.46,58.47,114546.0,47.968,47.9844,47.9434,47.9516,114546.0
2019-11-15 13:20:00,58.47,58.51,58.43,58.45,81836.0,47.9516,47.9844,47.9188,47.9352,81836.0
2019-11-15 13:30:00,58.45,58.5,58.43,58.49,104813.0,47.9352,47.9762,47.9188,47.968,104813.0
2019-11-15 13:40:00,58.49,58.56,58.47,58.55,110669.0,47.968,48.0254,47.9516,48.0172,110669.0
2019-11-15 13:50:00,58.55,58.66,58.54,58.65,209368.0,48.0172,48.1074,48.009,48.0992,209368.0
2019-11-15 14:00:00,58.66,58.66,58.5,58.51,202320.0,48.1074,48.1074,47.9762,47.9844,202320.0
2019-11-15 14:10:00,58.52,58.59,58.49,58.57,203476.0,47.9926,48.05,47.968,48.0336,203476.0
2019-11-15 14:20:00,58.57,58.6,58.52,58.55,200735.0,48.0336,48.0582,47.9926,48.0172,200735.0
2019-11-15 14:30:00,58.56,58.58,58.53,58.54,143824.0,48.0254,48.0418,48.0008,48.009,143824.0
2019-11-15 14:40:00,58.55,58.57,58.5,58.54,129187.0,48.0172,48.0336,47.9762,48.009,129187.0
2019-11-15 14:50:00,58.54,58.64,58.52,58.62,180093.0,48.009,48.091,47.9926,48.0746,180093.0
2019-11-15 15:00:00,58.63,58.73,58.6,58.69,101325.0,48.0828,48.1648,48.0582,48.132,101325.0
2019-11-15 15:10:00,58.69,58.79,58.68,58.72,178129.0,48.132,48.2141,48.1238,48.1566,178129.0
2019-11-15 15:20:00,58.71,58.74,58.67,58.69,187962.0,48.1484,48.173,48.1156,48.132,187962.0
2019-11-15 15:30:00,58.7,58.74,58.67,58.7,203583.0,48.1402,48.173,48.1156,48.1402,203583.0
2019-11-15 15:40:00,58.69,58.7,58.58,58.59,634377.0,48.132,48.1402,48.0418,48.05,634377.0
2019-11-15 15:50:00,58.58,58.67,58.57,58.59,1096634.0,48.0418,48.1156,48.0336,48.05,1096634.0
2019-11-18 09:30:00,58.19,58.53,57.46,58.12,955196.0,47.722,48.0008,47.1233,47.6646,955196.0
2019-11-18 09:40:00,58.12,58.19,57.64,57.77,866905.0,47.6646,47.722,47.2709,47.3775,866905.0
2019-11-18 09:50:00,57.78,58.04,57.7,58.01,579910.0,47.3857,47.599,47.3201,47.5744,579910.0
2019-11-18 10:00:00,58.0,58.15,57.61,57.65,727568.0,47.5662,47.6892,47.2463,47.2791,727568.0
2019-11-18 10:10:00,57.65,57.93,57.64,57.88,359165.0,47.2791,47.5088,47.2709,47.4678,359165.0
2019-11-18 10:20:00,57.88,57.99,57.87,57.92,329706.0,47.4678,47.558,47.4596,47.5006,329706.0
2019-11-18 10:30:00,57.93,57.95,57.76,57.89,401087.0,47.5088,47.5252,47.3693,47.476,401087.0
2019-11-18 10:40:00,57.89,58.07,57.88,58.04,542457.0,47.476,47.6236,47.4678,47.599,542457.0
2019-11-18 10:50:00,58.04,58.12,57.94,58.07,536936.0,47.599,47.6646,47.517,47.6236,536936.0
2019-11-18 11:00:00,58.07,58.1,57.91,57.96,473674.0,47.6236,47.6482,47.4924,47.5334,473674.0
2019-11-18 11:10:00,57.96,58.05,57.85,57.86,451529.0,47.5334,47.6072,47.4432,47.4514,451529.0
2019-11-18 11:20:00,57.86,57.91,57.79,57.82,394951.0,47.4514,47.4924,47.3939,47.4185,394951.0
2019-11-18 11:30:00,57.81,57.97,57.81,57.9,507702.0,47.4103,47.5416,47.4103,47.4842,507702.0
2019-11-18 11:40:00,57.9,57.94,57.79,57.83,690736.0,47.4842,47.517,47.3939,47.4268,690736.0
2019-11-18 11:50:00,57.83,57.86,57.65,57.72,710661.0,47.4268,47.4514,47.2791,47.3365,710661.0
2019-11-18 12:00:00,57.72,57.78,57.65,57.76,621711.0,47.3365,47.3857,47.2791,47.3693,621711.0
2019-11-18 12:10:00,57.76,57.98,57.75,57.97,384583.0,47.3693,47.5498,47.3611,47.5416,384583.0
2019-11-18 12:20:00,57.96,58.17,57.96,58.06,253535.0,47.5334,47.7056,47.5334,47.6154,253535.0
2019-11-18 12:30:00,58.06,58.17,58.05,58.16,395196.0,47.6154,47.7056,47.6072,47.6974,395196.0
2019-11-18 12:40:00,58.16,58.17,58.07,58.09,436768.0,47.6974,47.7056,47.6236,47.64,436768.0
2019-11-18 12:50:00,58.08,58.11,57.98,58.05,347840.0,47.6318,47.6564,47.5498,47.6072,347840.0
2019-11-18 13:00:00,58.05,58.1,57.9,57.93,367890.0,47.6072,47.6482,47.4842,47.5088,367890.0
2019-11-18 13:10:00,57.93,58.01,57.93,57.97,217347.0,47.5088,47.5744,47.5088,47.5416,217347.0
2019-11-18 13:20:00,57.98,57.98,57.79,57.79,277258.0,47.5498,47.5498,47.3939,47.3939,277258.0
2019-11-18 13:30:00,57.8,57.84,57.73,57.8,223211.0,47.4021,47.435,47.3447,47.4021,223211.0
2019-11-18 13:40:00,57.8,57.86,57.7,57.76,359361.0,47.4021,47.4514,47.3201,47.3693,359361.0
2019-11-18 13:50:00,57.75,57.94,57.73,57.86,359841.0,47.3611,47.517,47.3447,47.4514,359841.0
2019-11-18 14:00:00,57.86,57.88,57.73,57.75,305843.0,47.4514,47.4678,47.3447,47.3611,305843.0
2019-11-18 14:10:00,57.75,57.77,57.69,57.71,312858.0,47.3611,47.3775,47.3119,47.3283,312858.0
2019-11-18 14:20:00,57.71,57.84,57.7,57.71,286238.0,47.3283,47.435,47.3201,47.3283,286238.0
2019-11-18 14:30:00,57.7,57.74,57.52,57.56,678905.0,47.3201,47.3529,47.1725,47.2053,678905.0
2019-11-18 14:40:00,57.56,57.67,57.53,57.59,565036.0,47.2053,47.2955,47.1807,47.2299,565036.0
2019-11-18 14:50:00,57.59,57.59,57.46,57.51,618517.0,47.2299,47.2299,47.1233,47.1643,618517.0
2019-11-18 15:00:00,57.52,57.56,57.39,57.41,564887.0,47.1725,47.2053,47.0659,47.0823,564887.0
2019-11-18 15:10:00,57.41,57.51,57.29,57.5,743495.0,47.0823,47.1643,46.9839,47.1561,743495.0
2019-11-18 15:20:00,57.5,57.63,57.48,57.56,805972.0,47.1561,47.2627,47.1397,47.2053,805972.0
2019-11-18 15:30:00,57.56,57.65,57.52,57.59,842880.0,47.2053,47.2791,47.1725,47.2299,842880.0
2019-11-18 15:40:00,57.59,57.72,57.54,57.67,846319.0,47.2299,47.3365,47.1889,47.2955,846319.0
2019-11-18 15:50:00,57.68,57.78,57.44,57.63,2683549.0,47.3037,47.3857,47.1069,47.2627,2683549.0
2019-11-19 09:30:00,57.84,57.85,56.76,57.08,1215165.0,47.435,47.4432,46.5492,46.8117,1215165.0
2019-11-19 09:40:00,57.08,57.4,56.98,57.36,1062685.0,46.8117,47.0741,46.7297,47.0413,1062685.0
2019-11-19 09:50:00,57.37,57.5,57.06,57.26,720799.0,47.0495,47.1561,46.7953,46.9593,720799.0
2019-11-19 10:00:00,57.26,57.78,57.26,57.66,1048796.0,46.9593,47.3857,46.9593,47.2873,1048796.0
2019-11-19 10:10:00,57.67,57.83,57.53,57.69,748299.0,47.2955,47.4268,47.1807,47.3119,748299.0
2019-11-19 10:20:00,57.68,57.69,57.53,57.69,678134.0,47.3037,47.3119,47.1807,47.3119,678134.0
2019-11-19 10:30:00,57.69,57.78,57.55,57.56,540331.0,47.3119,47.3857,47.1971,47.2053,540331.0
2019-11-19 10:40:00,57.56,57.6,57.3,57.39,1552043.0,47.2053,47.2381,46.9921,47.0659,1552043.0
2019-11-19 10:50:00,57.4,57.41,57.13,57.22,909822.0,47.0741,47.0823,46.8527,46.9265,909822.0
2019-11-19 11:00:00,57.22,57.22,56.84,57.07,875865.0,46.9265,46.9265,46.6148,46.8035,875865.0
2019-11-19 11:10:00,57.06,57.16,56.94,57.13,520835.0,46.7953,46.8773,46.6969,46.8527,520835.0
2019-11-19 11:20:00,57.13,57.14,56.97,56.98,530246.0,46.8527,46.8609,46.7215,46.7297,530246.0
2019-11-19 11:30:00,56.98,57.05,56.9,56.96,605348.0,46.7297,46.7871,46.6641,46.7133,605348.0
2019-11-19 11:40:00,56.96,57.0,56.67,56.98,1369210.0,46.7133,46.7461,46.4754,46.7297,1369210.0
2019-11-19 11:50:00,56.98,57.13,56.89,56.9,563715.0,46.7297,46.8527,46.6559,46.6641,563715.0
2019-11-19 12:00:00,56.89,57.07,56.78,56.98,543346.0,46.6559,46.8035,46.5656,46.7297,543346.0
2019-11-19 12:10:00,56.97,57.1,56.94,57.08,335240.0,46.7215,46.8281,46.6969,46.8117,335240.0
2019-11-19 12:20:00,57.07,57.1,56.6,56.7,557288.0,46.8035,46.8281,46.418,46.5,557288.0
2019-11-19 12:30:00,56.69,56.71,56.4,56.48,616542.0,46.4918,46.5082,46.254,46.3196,616542.0
2019-11-19 12:40:00,56.48,56.63,56.43,56.57,392227.0,46.3196,46.4426,46.2786,46.3934,392227.0
2019-11-19 12:50:00,56.56,56.68,56.5,56.59,317172.0,46.3852,46.4836,46.336,46.4098,317172.0
2019-11-19 13:00:00,56.59,56.71,56.45,56.55,435855.0,46.4098,46.5082,46.295,46.377,435855.0
2019-11-19 13:10:00,56.55,56.63,56.41,56.48,404123.0,46.377,46.4426,46.2622,46.3196,404123.0
2019-11-19 13:20:00,56.48,56.49,56.27,56.32,404012.0,46.3196,46.3278,46.1474,46.1884,404012.0
2019-11-19 13:30:00,56.33,56.49,56.3,56.46,318083.0,46.1966,46.3278,46.172,46.3032,318083.0
2019-11-19 13:40:00,56.46,57.0,56.37,56.54,1480498.0,46.3032,46.7461,46.2294,46.3688,1480498.0
2019-11-19 13:50:00,56.54,56.66,56.49,56.51,827874.0,46.3688,46.4672,46.3278,46.3442,827874.0
2019-11-19 14:00:00,56.51,56.72,56.49,56.65,366522.0,46.3442,46.5164,46.3278,46.459,366522.0
2019-11-19 14:10:00,56.65,56.65,56.48,56.55,401679.0,46.459,46.459,46.3196,46.377,401679.0
2019-11-19 14:20:00,56.55,56.79,56.55,56.79,439041.0,46.377,46.5738,46.377,46.5738,439041.0
2019-11-19 14:30:00,56.79,56.79,56.58,56.59,517714.0,46.5738,46.5738,46.4016,46.4098,517714.0
2019-11-19 14:40:00,56.6,56.74,56.51,56.65,698328.0,46.418,46.5328,46.3442,46.459,698328.0
2019-11-19 14:50:00,56.65,56.7,56.45,56.45,419318.0,46.459,46.5,46.295,46.295,419318.0
2019-11-19 15:00:00,56.46,56.57,56.36,56.48,573220.0,46.3032,46.3934,46.2212,46.3196,573220.0
2019-11-19 15:10:00,56.48,56.5,56.28,56.35,892649.0,46.3196,46.336,46.1556,46.213,892649.0
2019-11-19 15:20:00,56.35,56.64,56.31,56.59,628084.0,46.213,46.4508,46.1802,46.4098,628084.0
2019-11-19 15:30:00,56.58,56.79,56.58,56.59,822466.0,46.4016,46.5738,46.4016,46.4098,822466.0
2019-11-19 15:40:00,56.6,56.6,56.37,56.44,1461439.0,46.418,46.418,46.2294,46.2868,1461439.0
2019-11-19 15:50:00,56.44,56.48,56.26,56.47,3639545.0,46.2868,46.3196,46.1392,46.3114,3639545.0
2019-11-20 09:30:00,56.16,56.47,56.03,56.1,1203068.0,46.0572,46.3114,45.9506,46.008,1203068.0
2019-11-20 09:40:00,56.1,56.15,55.48,55.51,1356373.0,46.008,46.049,45.4995,45.5241,1356373.0
2019-11-20 09:50:00,55.51,55.91,55.49,55.64,1373089.0,45.5241,45.8521,45.5077,45.6307,1373089.0
2019-11-20 10:00:00,55.63,55.95,55.53,55.87,855334.0,45.6225,45.885,45.5405,45.8193,855334.0
2019-11-20 10:10:00,55.87,55.88,55.46,55.47,999776.0,45.8193,45.8275,45.4831,45.4913,999776.0
2019-11-20 10:20:00,55.47,55.57,55.3,55.4,797602.0,45.4913,45.5733,45.3519,45.4339,797602.0
2019-11-20 10:30:00,55.4,55.82,55.34,55.78,940331.0,45.4339,45.7783,45.3847,45.7455,940331.0
2019-11-20 10:40:00,55.77,56.1,55.76,56.02,821140.0,45.7373,46.008,45.7291,45.9424,821140.0
2019-11-20 10:50:00,56.02,56.18,55.99,56.14,666561.0,45.9424,46.0736,45.9178,46.0408,666561.0
2019-11-20 11:00:00,56.14,56.2,55.89,55.97,612867.0,46.0408,46.09,45.8357,45.9014,612867.0
2019-11-20 11:10:00,55.98,56.06,55.85,55.92,516610.0,45.9096,45.9752,45.8029,45.8603,516610.0
2019-11-20 11:20:00,55.92,55.94,55.8,55.85,550401.0,45.8603,45.8767,45.7619,45.8029,550401.0
2019-11-20 11:30:00,55.84,55.91,55.76,55.9,736878.0,45.7947,45.8521,45.7291,45.8439,736878.0
2019-11-20 11:40:00,55.89,55.99,55.8,55.82,471349.0,45.8357,45.9178,45.7619,45.7783,471349.0
2019-11-20 11:50:00,55.82,55.94,55.81,55.85,449754.0,45.7783,45.8767,45.7701,45.8029,449754.0
2019-11-20 12:00:00,55.84,55.86,55.61,55.78,444755.0,45.7947,45.8111,45.6061,45.7455,444755.0
2019-11-20 12:10:00,55.77,55.85,55.61,55.65,857083.0,45.7373,45.8029,45.6061,45.6389,857083.0
2019-11-20 12:20:00,55.65,55.79,55.6,55.68,625852.0,45.6389,45.7537,45.5979,45.6635,625852.0
2019-11-20 12:30:00,55.68,55.86,55.68,55.82,532086.0,45.6635,45.8111,45.6635,45.7783,532086.0
2019-11-20 12:40:00,55.81,56.02,55.76,56.01,813280.0,45.7701,45.9424,45.7291,45.9342,813280.0
2019-11-20 12:50:00,56.02,56.09,55.7,55.83,1025583.0,45.9424,45.9998,45.6799,45.7865,1025583.0
2019-11-20 13:00:00,55.82,56.03,55.78,55.94,762719.0,45.7783,45.9506,45.7455,45.8767,762719.0
2019-11-20 13:10:00,55.94,55.95,55.71,55.72,838985.0,45.8767,45.885,45.6881,45.6963,838985.0
2019-11-20 13:20:00,55.71,55.91,55.7,55.8,775477.0,45.6881,45.8521,45.6799,45.7619,775477.0
2019-11-20 13:30:00,55.81,55.83,55.73,55.74,707619.0,45.7701,45.7865,45.7045,45.7127,707619.0
2019-11-20 13:40:00,55.74,55.95,55.65,55.93,804533.0,45.7127,45.885,45.6389,45.8685,804533.0
2019-11-20 13:50:00,55.93,56.09,55.92,55.99,759887.0,45.8685,45.9998,45.8603,45.9178,759887.0
2019-11-20 14:00:00,56.01,56.02,55.81,55.91,581087.0,45.9342,45.9424,45.7701,45.8521,581087.0
2019-11-20 14:10:00,55.92,56.09,55.9,55.96,922302.0,45.8603,45.9998,45.8439,45.8932,922302.0
2019-11-20 14:20:00,55.96,56.33,55.94,56.32,1052371.0,45.8932,46.1966,45.8767,46.1884,1052371.0
2019-11-20 14:30:00,56.32,56.35,56.15,56.3,964416.0,46.1884,46.213,46.049,46.172,964416.0
2019-11-20 14:40:00,56.3,56.31,56.04,56.29,961100.0,46.172,46.1802,45.9588,46.1638,961100.0
2019-11-20 14:50:00,56.3,56.31,56.02,56.12,1127995.0,46.172,46.1802,45.9424,46.0244,1127995.0
2019-11-20 15:00:00,56.11,56.13,55.8,55.97,1469642.0,46.0162,46.0326,45.7619,45.9014,1469642.0
2019-11-20 15:10:00,55.96,56.13,55.88,55.9,1171930.0,45.8932,46.0326,45.8275,45.8439,1171930.0
2019-11-20 15:20:00,55.89,55.92,55.6,55.72,2550422.0,45.8357,45.8603,45.5979,45.6963,2550422.0
2019-11-20 15:30:00,55.72,56.03,55.6,55.68,1971441.0,45.6963,45.9506,45.5979,45.6635,1971441.0
2019-11-20 15:40:00,55.69,55.86,55.42,55.43,2778731.0,45.6717,45.8111,45.4503,45.4585,2778731.0
2019-11-20 15:50:00,55.42,56.5,55.39,56.36,11477967.0,45.4503,46.336,45.4257,46.2212,11477967.0
2019-11-21 09:30:00,57.13,57.22,56.46,56.7,1633196.0,46.8527,46.9265,46.3032,46.5,1633196.0
2019-11-21 09:40:00,56.71,57.17,56.62,57.11,952007.0,46.5082,46.8855,46.4344,46.8363,952007.0
2019-11-21 09:50:00,57.11,57.39,57.03,57.04,1047081.0,46.8363,47.0659,46.7707,46.7789,1047081.0
2019-11-21 10:00:00,57.03,57.46,57.03,57.41,938769.0,46.7707,47.1233,46.7707,47.0823,938769.0
2019-11-21 10:10:00,57.4,57.43,57.07,57.07,746401.0,47.0741,47.0987,46.8035,46.8035,746401.0
2019-11-21 10:20:00,57.07,57.3,57.04,57.14,365418.0,46.8035,46.9921,46.7789,46.8609,365418.0
2019-11-21 10:30:00,57.13,57.29,57.11,57.27,395627.0,46.8527,46.9839,46.8363,46.9675,395627.0
2019-11-21 10:40:00,57.27,57.33,57.2,57.21,284931.0,46.9675,47.0167,46.9101,46.9183,284931.0
2019-11-21 10:50:00,57.21,57.21,57.13,57.18,291420.0,46.9183,46.9183,46.8527,46.8937,291420.0
2019-11-21 11:00:00,57.18,57.21,57.02,57.08,742745.0,46.8937,46.9183,46.7625,46.8117,742745.0
2019-11-21 11:10:00,57.08,57.16,57.04,57.06,421214.0,46.8117,46.8773,46.7789,46.7953,421214.0
2019-11-21 11:20:00,57.06,57.15,57.05,57.08,272986.0,46.7953,46.8691,46.7871,46.8117,272986.0
2019-11-21 11:30:00,57.07,57.14,57.04,57.12,352308.0,46.8035,46.8609,46.7789,46.8445,352308.0
2019-11-21 11:40:00,57.12,57.26,57.11,57.25,291279.0,46.8445,46.9593,46.8363,46.9511,291279.0
2019-11-21 11:50:00,57.25,57.31,57.23,57.24,256611.0,46.9511,47.0003,46.9347,46.9429,256611.0
2019-11-21 12:00:00,57.24,57.34,57.22,57.33,274420.0,46.9429,47.0249,46.9265,47.0167,274420.0
2019-11-21 12:10:00,57.33,57.42,57.29,57.34,252360.0,47.0167,47.0905,46.9839,47.0249,252360.0
2019-11-21 12:20:00,57.35,57.36,57.22,57.29,215312.0,47.0331,47.0413,46.9265,46.9839,215312.0
2019-11-21 12:30:00,57.29,57.29,57.2,57.25,259727.0,46.9839,46.9839,46.9101,46.9511,259727.0
2019-11-21 12:40:00,57.25,57.25,57.09,57.1,214774.0,46.9511,46.9511,46.8199,46.8281,214774.0
2019-11-21 12:50:00,57.1,57.24,57.08,57.21,361251.0,46.8281,46.9429,46.8117,46.9183,361251.0
2019-11-21 13:00:00,57.2,57.24,57.15,57.15,199981.0,46.9101,46.9429,46.8691,46.8691,199981.0
2019-11-21 13:10:00,57.16,57.21,57.15,57.17,155810.0,46.8773,46.9183,46.8691,46.8855,155810.0
2019-11-21 13:20:00,57.16,57.17,57.02,57.06,345593.0,46.8773,46.8855,46.7625,46.7953,345593.0
2019-11-21 13:30:00,57.05,57.18,57.05,57.16,242094.0,46.7871,46.8937,46.7871,46.8773,242094.0
2019-11-21 13:40:00,57.15,57.19,57.07,57.07,218361.0,46.8691,46.9019,46.8035,46.8035,218361.0
2019-11-21 13:50:00,57.07,57.1,57.0,57.05,296787.0,46.8035,46.8281,46.7461,46.7871,296787.0
2019-11-21 14:00:00,57.06,57.12,57.0,57.05,477133.0,46.7953,46.8445,46.7461,46.7871,477133.0
2019-11-21 14:10:00,57.06,57.07,56.76,56.8,735245.0,46.7953,46.8035,46.5492,46.582,735245.0
2019-11-21 14:20:00,56.8,56.94,56.8,56.84,309231.0,46.582,46.6969,46.582,46.6148,309231.0
2019-11-21 14:30:00,56.84,56.87,56.7,56.73,291945.0,46.6148,46.6394,46.5,46.5246,291945.0
2019-11-21 14:40:00,56.73,56.79,56.69,56.72,231684.0,46.5246,46.5738,46.4918,46.5164,231684.0
2019-11-21 14:50:00,56.72,56.76,56.69,56.73,174881.0,46.5164,46.5492,46.4918,46.5246,174881.0
2019-11-21 15:00:00,56.73,56.83,56.72,56.83,373882.0,46.5246,46.6066,46.5164,46.6066,373882.0
2019-11-21 15:10:00,56.83,56.89,56.79,56.87,476503.0,46.6066,46.6559,46.5738,46.6394,476503.0
2019-11-21 15:20:00,56.87,56.9,56.76,56.76,234765.0,46.6394,46.6641,46.5492,46.5492,234765.0
2019-11-21 15:30:00,56.77,56.82,56.71,56.73,394514.0,46.5574,46.5984,46.5082,46.5246,394514.0
2019-11-21 15:40:00,56.72,56.83,56.7,56.79,611036.0,46.5164,46.6066,46.5,46.5738,611036.0
2019-11-21 15:50:00,56.78,56.85,56.7,56.84,1083767.0,46.5656,46.623,46.5,46.6148,1083767.0
2019-11-22 09:30:00,56.65,57.1,56.64,57.04,869385.0,46.459,46.8281,46.4508,46.7789,869385.0
2019-11-22 09:40:00,57.04,57.12,56.81,56.82,269723.0,46.7789,46.8445,46.5902,46.5984,269723.0
2019-11-22 09:50:00,56.82,56.93,56.78,56.8,305243.0,46.5984,46.6887,46.5656,46.582,305243.0
2019-11-22 10:00:00,56.81,57.03,56.81,57.03,296203.0,46.5902,46.7707,46.5902,46.7707,296203.0
2019-11-22 10:10:00,57.02,57.1,56.97,57.0,246398.0,46.7625,46.8281,46.7215,46.7461,246398.0
2019-11-22 10:20:00,56.99,57.02,56.89,56.9,215129.0,46.7379,46.7625,46.6559,46.6641,215129.0
2019-11-22 10:30:00,56.9,56.93,56.74,56.8,286902.0,46.6641,46.6887,46.5328,46.582,286902.0
2019-11-22 10:40:00,56.8,56.83,56.67,56.76,334648.0,46.582,46.6066,46.4754,46.5492,334648.0
2019-11-22 10:50:00,56.75,56.76,56.64,56.68,488533.0,46.541,46.5492,46.4508,46.4836,488533.0
2019-11-22 11:00:00,56.68,56.69,56.35,56.45,545313.0,46.4836,46.4918,46.213,46.295,545313.0
2019-11-22 11:10:00,56.45,56.5,56.3,56.3,282711.0,46.295,46.336,46.172,46.172,282711.0
2019-11-22 11:20:00,56.3,56.31,56.0,56.03,652862.0,46.172,46.1802,45.926,45.9506,652862.0
2019-11-22 11:30:00,56.04,56.27,55.92,56.18,501635.0,45.9588,46.1474,45.8603,46.0736,501635.0
2019-11-22 11:40:00,56.19,56.24,56.04,56.06,266174.0,46.0818,46.1228,45.9588,45.9752,266174.0
2019-11-22 11:50:00,56.05,56.07,56.0,56.01,250079.0,45.967,45.9834,45.926,45.9342,250079.0
2019-11-22 12:00:00,56.02,56.18,55.99,56.18,364196.0,45.9424,46.0736,45.9178,46.0736,364196.0
2019-11-22 12:10:00,56.18,56.25,56.16,56.16,250884.0,46.0736,46.131,46.0572,46.0572,250884.0
2019-11-22 12:20:00,56.16,56.44,56.16,56.28,310596.0,46.0572,46.2868,46.0572,46.1556,310596.0
2019-11-22 12:30:00,56.28,56.33,56.19,56.27,204001.0,46.1556,46.1966,46.0818,46.1474,204001.0
2019-11-22 12:40:00,56.27,56.38,56.27,56.35,163079.0,46.1474,46.2376,46.1474,46.213,163079.0
2019-11-22 12:50:00,56.35,56.4,56.25,56.26,196561.0,46.213,46.254,46.131,46.1392,196561.0
2019-11-22 13:00:00,56.26,56.27,56.19,56.23,208601.0,46.1392,46.1474,46.0818,46.1146,208601.0
2019-11-22 13:10:00,56.23,56.27,56.1,56.11,233651.0,46.1146,46.1474,46.008,46.0162,233651.0
2019-11-22 13:20:00,56.11,56.31,56.1,56.28,393560.0,46.0162,46.1802,46.008,46.1556,393560.0
2019-11-22 13:30:00,56.28,56.29,56.06,56.07,283818.0,46.1556,46.1638,45.9752,45.9834,283818.0
2019-11-22 13:40:00,56.06,56.15,56.04,56.09,264492.0,45.9752,46.049,45.9588,45.9998,264492.0
2019-11-22 13:50:00,56.09,56.3,56.07,56.27,369020.0,45.9998,46.172,45.9834,46.1474,369020.0
2019-11-22 14:00:00,56.27,56.29,56.17,56.26,245293.0,46.1474,46.1638,46.0654,46.1392,245293.0
2019-11-22 14:10:00,56.25,56.3,56.21,56.28,246115.0,46.131,46.172,46.0982,46.1556,246115.0
2019-11-22 14:20:00,56.28,56.34,56.21,56.21,309611.0,46.1556,46.2048,46.0982,46.0982,309611.0
2019-11-22 14:30:00,56.22,56.28,56.18,56.24,305686.0,46.1064,46.1556,46.0736,46.1228,305686.0
2019-11-22 14:40:00,56.24,56.3,56.2,56.25,294240.0,46.1228,46.172,46.09,46.131,294240.0
2019-11-22 14:50:00,56.26,56.33,56.23,56.27,269537.0,46.1392,46.1966,46.1146,46.1474,269537.0
2019-11-22 15:00:00,56.26,56.31,56.22,56.27,266949.0,46.1392,46.1802,46.1064,46.1474,266949.0
2019-11-22 15:10:00,56.27,56.32,56.26,56.3,268980.0,46.1474,46.1884,46.1392,46.172,268980.0
2019-11-22 15:20:00,56.3,56.51,56.27,56.4,577121.0,46.172,46.3442,46.1474,46.254,577121.0
2019-11-22 15:30:00,56.39,56.43,56.32,56.37,448400.0,46.2458,46.2786,46.1884,46.2294,448400.0
2019-11-22 15:40:00,56.37,56.41,56.34,56.38,421559.0,46.2294,46.2622,46.2048,46.2376,421559.0
2019-11-22 15:50:00,56.37,56.45,56.35,56.44,1189805.0,46.2294,46.295,46.213,46.2868,1189805.0
2019-11-25 09:30:00,56.92,57.1,56.54,56.58,840756.0,46.6805,46.8281,46.3688,46.4016,840756.0
2019-11-25 09:40:00,56.57,56.73,56.53,56.71,418488.0,46.3934,46.5246,46.3606,46.5082,418488.0
2019-11-25 09:50:00,56.7,56.92,56.51,56.86,439800.0,46.5,46.6805,46.3442,46.6312,439800.0
2019-11-25 10:00:00,56.86,56.94,56.82,56.89,249132.0,46.6312,46.6969,46.5984,46.6559,249132.0
2019-11-25 10:10:00,56.88,56.92,56.85,56.87,308290.0,46.6476,46.6805,46.623,46.6394,308290.0
2019-11-25 10:20:00,56.87,56.89,56.65,56.7,302882.0,46.6394,46.6559,46.459,46.5,302882.0
2019-11-25 10:30:00,56.71,56.73,56.52,56.52,238846.0,46.5082,46.5246,46.3524,46.3524,238846.0
2019-11-25 10:40:00,56.52,56.59,56.49,56.5,193019.0,46.3524,46.4098,46.3278,46.336,193019.0
2019-11-25 10:50:00,56.49,56.61,56.42,56.56,275138.0,46.3278,46.4262,46.2704,46.3852,275138.0
2019-11-25 11:00:00,56.57,56.58,56.4,56.41,204734.0,46.3934,46.4016,46.254,46.2622,204734.0
2019-11-25 11:10:00,56.4,56.41,56.29,56.36,372612.0,46.254,46.2622,46.1638,46.2212,372612.0
2019-11-25 11:20:00,56.36,56.5,56.29,56.47,457356.0,46.2212,46.336,46.1638,46.3114,457356.0
2019-11-25 11:30:00,56.47,56.68,56.44,56.57,387880.0,46.3114,46.4836,46.2868,46.3934,387880.0
2019-11-25 11:40:00,56.57,56.67,56.53,56.62,270439.0,46.3934,46.4754,46.3606,46.4344,270439.0
2019-11-25 11:50:00,56.62,56.62,56.41,56.46,290157.0,46.4344,46.4344,46.2622,46.3032,290157.0
2019-11-25 12:00:00,56.46,56.57,56.44,56.55,295376.0,46.3032,46.3934,46.2868,46.377,295376.0
2019-11-25 12:10:00,56.55,56.59,56.53,56.55,206958.0,46.377,46.4098,46.3606,46.377,206958.0
2019-11-25 12:20:00,56.55,56.57,56.49,56.52,228857.0,46.377,46.3934,46.3278,46.3524,228857.0
2019-11-25 12:30:00,56.53,56.58,56.46,56.47,566984.0,46.3606,46.4016,46.3032,46.3114,566984.0
2019-11-25 12:40:00,56.47,56.51,56.44,56.47,124424.0,46.3114,46.3442,46.2868,46.3114,124424.0
2019-11-25 12:50:00,56.48,56.58,56.46,56.54,227788.0,46.3196,46.4016,46.3032,46.3688,227788.0
2019-11-25 13:00:00,56.54,56.65,56.4,56.42,184029.0,46.3688,46.459,46.254,46.2704,184029.0
2019-11-25 13:10:00,56.42,56.47,56.4,56.41,165392.0,46.2704,46.3114,46.254,46.2622,165392.0
2019-11-25 13:20:00,56.41,56.41,56.29,56.35,198742.0,46.2622,46.2622,46.1638,46.213,198742.0
2019-11-25 13:30:00,56.34,56.35,56.27,56.3,114132.0,46.2048,46.213,46.1474,46.172,114132.0
2019-11-25 13:40:00,56.3,56.38,56.3,56.35,142424.0,46.172,46.2376,46.172,46.213,142424.0
2019-11-25 13:50:00,56.34,56.35,56.21,56.26,178363.0,46.2048,46.213,46.0982,46.1392,178363.0
2019-11-25 14:00:00,56.27,56.4,56.26,56.34,188196.0,46.1474,46.254,46.1392,46.2048,188196.0
2019-11-25 14:10:00,56.34,56.34,56.14,56.16,283805.0,46.2048,46.2048,46.0408,46.0572,283805.0
2019-11-25 14:20:00,56.16,56.2,56.09,56.1,319146.0,46.0572,46.09,45.9998,46.008,319146.0
2019-11-25 14:30:00,56.1,56.22,56.09,56.15,282709.0,46.008,46.1064,45.9998,46.049,282709.0
2019-11-25 14:40:00,56.15,56.22,56.11,56.12,247013.0,46.049,46.1064,46.0162,46.0244,247013.0
2019-11-25 14:50:00,56.12,56.26,56.11,56.26,160264.0,46.0244,46.1392,46.0162,46.1392,160264.0
2019-11-25 15:00:00,56.26,56.3,56.18,56.19,264999.0,46.1392,46.172,46.0736,46.0818,264999.0
2019-11-25 15:10:00,56.19,56.2,56.14,56.18,167473.0,46.0818,46.09,46.0408,46.0736,167473.0
2019-11-25 15:20:00,56.18,56.26,56.17,56.23,210196.0,46.0736,46.1392,46.0654,46.1146,210196.0
2019-11-25 15:30:00,56.22,56.23,56.1,56.1,230549.0,46.1064,46.1146,46.008,46.008,230549.0
2019-11-25 15:40:00,56.1,56.15,56.04,56.05,610882.0,46.008,46.049,45.9588,45.967,610882.0
2019-11-25 15:50:00,56.04,56.21,55.94,56.15,2471186.0,45.9588,46.0982,45.8767,46.049,2471186.0
2019-11-26 09:30:00,56.33,56.37,56.08,56.24,637838.0,46.1966,46.2294,45.9916,46.1228,637838.0
2019-11-26 09:40:00,56.24,56.47,56.21,56.33,472305.0,46.1228,46.3114,46.0982,46.1966,472305.0
2019-11-26 09:50:00,56.32,56.35,56.14,56.28,428632.0,46.1884,46.213,46.0408,46.1556,428632.0
2019-11-26 10:00:00,56.29,56.45,56.26,56.28,358853.0,46.1638,46.295,46.1392,46.1556,358853.0
2019-11-26 10:10:00,56.28,56.35,56.23,56.28,301988.0,46.1556,46.213,46.1146,46.1556,301988.0
2019-11-26 10:20:00,56.27,56.34,56.24,56.3,200448.0,46.1474,46.2048,46.1228,46.172,200448.0
2019-11-26 10:30:00,56.3,56.59,56.27,56.59,377216.0,46.172,46.4098,46.1474,46.4098,377216.0
2019-11-26 10:40:00,56.59,56.68,56.57,56.67,468390.0,46.4098,46.4836,46.3934,46.4754,468390.0
2019-11-26 10:50:00,56.67,56.67,56.49,56.51,297170.0,46.4754,46.4754,46.3278,46.3442,297170.0
2019-11-26 11:00:00,56.51,56.59,56.44,56.53,246737.0,46.3442,46.4098,46.2868,46.3606,246737.0
2019-11-26 11:10:00,56.53,56.68,56.52,56.67,183530.0,46.3606,46.4836,46.3524,46.4754,183530.0
2019-11-26 11:20:00,56.67,56.69,56.58,56.63,151084.0,46.4754,46.4918,46.4016,46.4426,151084.0
2019-11-26 11:30:00,56.63,56.68,56.55,56.64,299609.0,46.4426,46.4836,46.377,46.4508,299609.0
2019-11-26 11:40:00,56.63,56.78,56.63,56.71,210282.0,46.4426,46.5656,46.4426,46.5082,210282.0
2019-11-26 11:50:00,56.7,56.77,56.67,56.7,171456.0,46.5,46.5574,46.4754,46.5,171456.0
2019-11-26 12:00:00,56.71,56.76,56.69,56.76,132441.0,46.5082,46.5492,46.4918,46.5492,132441.0
2019-11-26 12:10:00,56.75,56.76,56.65,56.66,134151.0,46.541,46.5492,46.459,46.4672,134151.0
2019-11-26 12:20:00,56.65,56.69,56.61,56.64,197988.0,46.459,46.4918,46.4262,46.4508,197988.0
2019-11-26 12:30:00,56.64,56.7,56.61,56.64,205184.0,46.4508,46.5,46.4262,46.4508,205184.0
2019-11-26 12:40:00,56.64,56.7,56.62,56.62,232998.0,46.4508,46.5,46.4344,46.4344,232998.0
2019-11-26 12:50:00,56.62,56.65,56.54,56.63,498150.0,46.4344,46.459,46.3688,46.4426,498150.0
2019-11-26 13:00:00,56.64,56.73,56.62,56.69,153496.0,46.4508,46.5246,46.4344,46.4918,153496.0
2019-11-26 13:10:00,56.69,56.7,56.6,56.63,210940.0,46.4918,46.5,46.418,46.4426,210940.0
2019-11-26 13:20:00,56.62,56.66,56.61,56.65,155606.0,46.4344,46.4672,46.4262,46.459,155606.0
2019-11-26 13:30:00,56.65,56.71,56.6,56.62,231555.0,46.459,46.5082,46.418,46.4344,231555.0
2019-11-26 13:40:00,56.62,56.66,56.6,56.62,187765.0,46.4344,46.4672,46.418,46.4344,187765.0
2019-11-26 13:50:00,56.63,56.65,56.6,56.65,162062.0,46.4426,46.459,46.418,46.459,162062.0
2019-11-26 14:00:00,56.65,56.77,56.62,56.77,175620.0,46.459,46.5574,46.4344,46.5574,175620.0
2019-11-26 14:10:00,56.77,56.83,56.71,56.75,281234.0,46.5574,46.6066,46.5082,46.541,281234.0
2019-11-26 14:20:00,56.76,56.83,56.72,56.75,252974.0,46.5492,46.6066,46.5164,46.541,252974.0
2019-11-26 14:30:00,56.74,56.74,56.54,56.55,187085.0,46.5328,46.5328,46.3688,46.377,187085.0
2019-11-26 14:40:00,56.54,56.61,56.5,56.59,212169.0,46.3688,46.4262,46.336,46.4098,212169.0
2019-11-26 14:50:00,56.59,56.61,56.54,56.56,174042.0,46.4098,46.4262,46.3688,46.3852,174042.0
2019-11-26 15:00:00,56.55,56.59,56.5,56.53,183033.0,46.377,46.4098,46.336,46.3606,183033.0
2019-11-26 15:10:00,56.53,56.57,56.48,56.54,182202.0,46.3606,46.3934,46.3196,46.3688,182202.0
2019-11-26 15:20:00,56.53,56.64,56.53,56.63,246309.0,46.3606,46.4508,46.3606,46.4426,246309.0
2019-11-26 15:30:00,56.62,56.64,56.58,56.59,251285.0,46.4344,46.4508,46.4016,46.4098,251285.0
2019-11-26 15:40:00,56.59,56.66,56.58,56.66,465330.0,46.4098,46.4672,46.4016,46.4672,465330.0
2019-11-26 15:50:00,56.66,56.9,56.66,56.73,1657769.0,46.4672,46.6641,46.4672,46.5246,1657769.0
2019-11-27 09:30:00,56.94,57.22,56.9,57.15,613877.0,46.6969,46.9265,46.6641,46.8691,613877.0
2019-11-27 09:40:00,57.15,57.42,57.04,57.39,439935.0,46.8691,47.0905,46.7789,47.0659,439935.0
2019-11-27 09:50:00,57.38,57.5,57.35,57.42,435299.0,47.0577,47.1561,47.0331,47.0905,435299.0
2019-11-27 10:00:00,57.43,57.43,57.25,57.36,311097.0,47.0987,47.0987,46.9511,47.0413,311097.0
2019-11-27 10:10:00,57.35,57.53,57.35,57.45,280947.0,47.0331,47.1807,47.0331,47.1151,280947.0
2019-11-27 10:20:00,57.45,57.56,57.42,57.55,246129.0,47.1151,47.2053,47.0905,47.1971,246129.0
2019-11-27 10:30:00,57.55,57.56,57.48,57.54,219936.0,47.1971,47.2053,47.1397,47.1889,219936.0
2019-11-27 10:40:00,57.53,57.57,57.47,57.54,217416.0,47.1807,47.2135,47.1315,47.1889,217416.0
2019-11-27 10:50:00,57.54,57.67,57.52,57.66,235939.0,47.1889,47.2955,47.1725,47.2873,235939.0
2019-11-27 11:00:00,57.65,57.81,57.6,57.69,267319.0,47.2791,47.4103,47.2381,47.3119,267319.0
2019-11-27 11:10:00,57.68,57.71,57.51,57.57,189882.0,47.3037,47.3283,47.1643,47.2135,189882.0
2019-11-27 11:20:00,57.57,57.59,57.49,57.57,132278.0,47.2135,47.2299,47.1479,47.2135,132278.0
2019-11-27 11:30:00,57.57,57.65,57.56,57.63,148554.0,47.2135,47.2791,47.2053,47.2627,148554.0
2019-11-27 11:40:00,57.63,57.67,57.6,57.64,164922.0,47.2627,47.2955,47.2381,47.2709,164922.0
2019-11-27 11:50:00,57.63,57.7,57.55,57.6,148225.0,47.2627,47.3201,47.1971,47.2381,148225.0
2019-11-27 12:00:00,57.6,57.66,57.6,57.64,114363.0,47.2381,47.2873,47.2381,47.2709,114363.0
2019-11-27 12:10:00,57.64,57.7,57.61,57.64,116766.0,47.2709,47.3201,47.2463,47.2709,116766.0
2019-11-27 12:20:00,57.65,57.71,57.62,57.7,136921.0,47.2791,47.3283,47.2545,47.3201,136921.0
2019-11-27 12:30:00,57.7,57.77,57.66,57.75,151397.0,47.3201,47.3775,47.2873,47.3611,151397.0
2019-11-27 12:40:00,57.76,57.76,57.65,57.7,146073.0,47.3693,47.3693,47.2791,47.3201,146073.0
2019-11-27 12:50:00,57.7,57.75,57.68,57.75,155623.0,47.3201,47.3611,47.3037,47.3611,155623.0
2019-11-27 13:00:00,57.75,57.76,57.71,57.73,138115.0,47.3611,47.3693,47.3283,47.3447,138115.0
2019-11-27 13:10:00,57.73,57.77,57.66,57.68,132087.0,47.3447,47.3775,47.2873,47.3037,132087.0
2019-11-27 13:20:00,57.68,57.7,57.63,57.67,135772.0,47.3037,47.3201,47.2627,47.2955,135772.0
2019-11-27 13:30:00,57.67,57.76,57.66,57.75,105898.0,47.2955,47.3693,47.2873,47.3611,105898.0
2019-11-27 13:40:00,57.75,57.79,57.72,57.77,132087.0,47.3611,47.3939,47.3365,47.3775,132087.0
2019-11-27 13:50:00,57.77,57.77,57.71,57.76,244643.0,47.3775,47.3775,47.3283,47.3693,244643.0
2019-11-27 14:00:00,57.76,57.79,57.75,57.78,108872.0,47.3693,47.3939,47.3611,47.3857,108872.0
2019-11-27 14:10:00,57.78,57.85,57.77,57.8,148319.0,47.3857,47.4432,47.3775,47.4021,148319.0
2019-11-27 14:20:00,57.81,57.85,57.81,57.85,148144.0,47.4103,47.4432,47.4103,47.4432,148144.0
2019-11-27 14:30:00,57.85,57.85,57.78,57.8,136948.0,47.4432,47.4432,47.3857,47.4021,136948.0
2019-11-27 14:40:00,57.8,57.81,57.73,57.75,175698.0,47.4021,47.4103,47.3447,47.3611,175698.0
2019-11-27 14:50:00,57.75,57.75,57.66,57.7,201793.0,47.3611,47.3611,47.2873,47.3201,201793.0
2019-11-27 15:00:00,57.71,57.76,57.64,57.65,171712.0,47.3283,47.3693,47.2709,47.2791,171712.0
2019-11-27 15:10:00,57.64,57.68,57.56,57.59,230237.0,47.2709,47.3037,47.2053,47.2299,230237.0
2019-11-27 15:20:00,57.59,57.59,57.55,57.58,162996.0,47.2299,47.2299,47.1971,47.2217,162996.0
2019-11-27 15:30:00,57.57,57.63,57.5,57.62,298168.0,47.2135,47.2627,47.1561,47.2545,298168.0
2019-11-27 15:40:00,57.63,57.77,57.61,57.7,471886.0,47.2627,47.3775,47.2463,47.3201,471886.0
2019-11-27 15:50:00,57.69,57.74,57.58,57.6,1097050.0,47.3119,47.3529,47.2217,47.2381,1097050.0
2019-11-29 09:30:00,57.23,57.29,56.96,57.24,731512.0,46.9347,46.9839,46.7133,46.9429,731512.0
2019-11-29 09:40:00,57.23,57.29,57.17,57.26,230394.0,46.9347,46.9839,46.8855,46.9593,230394.0
2019-11-29 09:50:00,57.26,57.33,57.21,57.24,198630.0,46.9593,47.0167,46.9183,46.9429,198630.0
2019-11-29 10:00:00,57.23,57.32,57.2,57.31,137763.0,46.9347,47.0085,46.9101,47.0003,137763.0
2019-11-29 10:10:00,57.32,57.37,57.21,57.21,116592.0,47.0085,47.0495,46.9183,46.9183,116592.0
2019-11-29 10:20:00,57.22,57.26,57.19,57.25,187899.0,46.9265,46.9593,46.9019,46.9511,187899.0
2019-11-29 10:30:00,57.25,57.26,57.17,57.23,141587.0,46.9511,46.9593,46.8855,46.9347,141587.0
2019-11-29 10:40:00,57.23,57.25,57.19,57.21,132391.0,46.9347,46.9511,46.9019,46.9183,132391.0
2019-11-29 10:50:00,57.2,57.21,57.02,57.06,197853.0,46.9101,46.9183,46.7625,46.7953,197853.0
2019-11-29 11:00:00,57.06,57.13,57.05,57.11,202629.0,46.7953,46.8527,46.7871,46.8363,202629.0
2019-11-29 11:10:00,57.12,57.14,57.03,57.04,181725.0,46.8445,46.8609,46.7707,46.7789,181725.0
2019-11-29 11:20:00,57.05,57.06,56.95,56.95,159158.0,46.7871,46.7953,46.7051,46.7051,159158.0
2019-11-29 11:30:00,56.96,56.99,56.93,56.96,153844.0,46.7133,46.7379,46.6887,46.7133,153844.0
2019-11-29 11:40:00,56.96,56.97,56.85,56.87,134480.0,46.7133,46.7215,46.623,46.6394,134480.0
2019-11-29 11:50:00,56.87,56.97,56.85,56.96,123106.0,46.6394,46.7215,46.623,46.7133,123106.0
2019-11-29 12:00:00,56.96,57.02,56.92,56.92,136519.0,46.7133,46.7625,46.6805,46.6805,136519.0
2019-11-29 12:10:00,56.93,56.98,56.89,56.98,123818.0,46.6887,46.7297,46.6559,46.7297,123818.0
2019-11-29 12:20:00,56.97,57.02,56.93,56.95,122913.0,46.7215,46.7625,46.6887,46.7051,122913.0
2019-11-29 12:30:00,56.94,56.95,56.88,56.89,196678.0,46.6969,46.7051,46.6476,46.6559,196678.0
2019-11-29 12:40:00,56.89,56.89,56.85,56.87,232211.0,46.6559,46.6559,46.623,46.6394,232211.0
2019-11-29 12:50:00,56.86,57.01,56.85,56.94,617690.0,46.6312,46.7543,46.623,46.6969,617690.0
2019-12-02 09:30:00,57.34,58.09,57.28,57.9,987284.0,47.0249,47.64,46.9757,47.4842,987284.0
2019-12-02 09:40:00,57.91,58.06,57.77,57.87,440116.0,47.4924,47.6154,47.3775,47.4596,440116.0
2019-12-02 09:50:00,57.87,57.89,57.72,57.75,329381.0,47.4596,47.476,47.3365,47.3611,329381.0
2019-12-02 10:00:00,57.74,57.78,57.55,57.74,343859.0,47.3529,47.3857,47.1971,47.3529,343859.0
2019-12-02 10:10:00,57.74,57.82,57.74,57.77,341217.0,47.3529,47.4185,47.3529,47.3775,341217.0
2019-12-02 10:20:00,57.76,57.82,57.59,57.69,279461.0,47.3693,47.4185,47.2299,47.3119,279461.0
2019-12-02 10:30:00,57.68,57.7,57.48,57.57,310015.0,47.3037,47.3201,47.1397,47.2135,310015.0
2019-12-02 10:40:00,57.57,57.9,57.57,57.72,270135.0,47.2135,47.4842,47.2135,47.3365,270135.0
2019-12-02 10:50:00,57.72,57.93,57.65,57.89,574974.0,47.3365,47.5088,47.2791,47.476,574974.0
2019-12-02 11:00:00,57.89,57.9,57.68,57.74,335997.0,47.476,47.4842,47.3037,47.3529,335997.0
2019-12-02 11:10:00,57.73,57.84,57.7,57.8,689023.0,47.3447,47.435,47.3201,47.4021,689023.0
2019-12-02 11:20:00,57.8,57.93,57.79,57.9,475830.0,47.4021,47.5088,47.3939,47.4842,475830.0
2019-12-02 11:30:00,57.89,57.97,57.79,57.93,644171.0,47.476,47.5416,47.3939,47.5088,644171.0
2019-12-02 11:40:00,57.93,58.1,57.92,58.05,302875.0,47.5088,47.6482,47.5006,47.6072,302875.0
2019-12-02 11:50:00,58.05,58.06,57.87,57.87,307040.0,47.6072,47.6154,47.4596,47.4596,307040.0
2019-12-02 12:00:00,57.87,57.9,57.82,57.88,233160.0,47.4596,47.4842,47.4185,47.4678,233160.0
2019-12-02 12:10:00,57.88,57.96,57.85,57.92,168202.0,47.4678,47.5334,47.4432,47.5006,168202.0
2019-12-02 12:20:00,57.92,57.96,57.83,57.94,176491.0,47.5006,47.5334,47.4268,47.517,176491.0
2019-12-02 12:30:00,57.94,57.95,57.83,57.87,143143.0,47.517,47.5252,47.4268,47.4596,143143.0
2019-12-02 12:40:00,57.87,57.9,57.84,57.86,133062.0,47.4596,47.4842,47.435,47.4514,133062.0
2019-12-02 12:50:00,57.86,57.87,57.8,57.8,137187.0,47.4514,47.4596,47.4021,47.4021,137187.0
2019-12-02 13:00:00,57.8,57.81,57.68,57.71,200878.0,47.4021,47.4103,47.3037,47.3283,200878.0
2019-12-02 13:10:00,57.71,57.8,57.7,57.79,106060.0,47.3283,47.4021,47.3201,47.3939,106060.0
2019-12-02 13:20:00,57.79,57.86,57.79,57.86,98956.0,47.3939,47.4514,47.3939,47.4514,98956.0
2019-12-02 13:30:00,57.86,57.93,57.84,57.87,119182.0,47.4514,47.5088,47.435,47.4596,119182.0
2019-12-02 13:40:00,57.87,57.9,57.84,57.88,116821.0,47.4596,47.4842,47.435,47.4678,116821.0
2019-12-02 13:50:00,57.88,57.91,57.86,57.89,141046.0,47.4678,47.4924,47.4514,47.476,141046.0
2019-12-02 14:00:00,57.89,57.91,57.87,57.9,98841.0,47.476,47.4924,47.4596,47.4842,98841.0
2019-12-02 14:10:00,57.9,57.94,57.88,57.91,143793.0,47.4842,47.517,47.4678,47.4924,143793.0
2019-12-02 14:20:00,57.9,57.97,57.9,57.96,137622.0,47.4842,47.5416,47.4842,47.5334,137622.0
2019-12-02 14:30:00,57.97,57.98,57.87,57.89,201777.0,47.5416,47.5498,47.4596,47.476,201777.0
2019-12-02 14:40:00,57.89,57.94,57.87,57.92,135500.0,47.476,47.517,47.4596,47.5006,135500.0
2019-12-02 14:50:00,57.92,57.93,57.88,57.92,152444.0,47.5006,47.5088,47.4678,47.5006,152444.0
2019-12-02 15:00:00,57.92,57.93,57.8,57.82,208741.0,47.5006,47.5088,47.4021,47.4185,208741.0
2019-12-02 15:10:00,57.83,57.84,57.75,57.78,786192.0,47.4268,47.435,47.3611,47.3857,786192.0
2019-12-02 15:20:00,57.79,57.81,57.68,57.69,208683.0,47.3939,47.4103,47.3037,47.3119,208683.0
2019-12-02 15:30:00,57.69,57.7,57.59,57.63,889153.0,47.3119,47.3201,47.2299,47.2627,889153.0
2019-12-02 15:40:00,57.62,57.73,57.58,57.6,389103.0,47.2545,47.3447,47.2217,47.2381,389103.0
2019-12-02 15:50:00,57.59,57.6,57.41,57.43,1327236.0,47.2299,47.2381,47.0823,47.0987,1327236.0
2019-12-03 09:30:00,57.0,57.3,56.99,57.04,673412.0,46.7461,46.9921,46.7379,46.7789,673412.0
2019-12-03 09:40:00,57.05,57.06,56.68,56.73,422126.0,46.7871,46.7953,46.4836,46.5246,422126.0
2019-12-03 09:50:00,56.74,56.93,56.69,56.89,233500.0,46.5328,46.6887,46.4918,46.6559,233500.0
2019-12-03 10:00:00,56.89,57.04,56.88,56.97,250953.0,46.6559,46.7789,46.6476,46.7215,250953.0
2019-12-03 10:10:00,56.97,57.12,56.91,57.11,194978.0,46.7215,46.8445,46.6723,46.8363,194978.0
2019-12-03 10:20:00,57.11,57.19,57.07,57.18,207023.0,46.8363,46.9019,46.8035,46.8937,207023.0
2019-12-03 10:30:00,57.18,57.39,57.13,57.38,277417.0,46.8937,47.0659,46.8527,47.0577,277417.0
2019-12-03 10:40:00,57.37,57.42,57.23,57.23,202143.0,47.0495,47.0905,46.9347,46.9347,202143.0
2019-12-03 10:50:00,57.23,57.33,57.23,57.33,187716.0,46.9347,47.0167,46.9347,47.0167,187716.0
2019-12-03 11:00:00,57.33,57.47,57.21,57.47,287781.0,47.0167,47.1315,46.9183,47.1315,287781.0
2019-12-03 11:10:00,57.47,57.58,57.37,57.47,242909.0,47.1315,47.2217,47.0495,47.1315,242909.0
2019-12-03 11:20:00,57.47,57.48,57.37,57.42,144579.0,47.1315,47.1397,47.0495,47.0905,144579.0
2019-12-03 11:30:00,57.43,57.55,57.35,57.55,240080.0,47.0987,47.1971,47.0331,47.1971,240080.0
2019-12-03 11:40:00,57.55,57.58,57.46,57.47,118995.0,47.1971,47.2217,47.1233,47.1315,118995.0
2019-12-03 11:50:00,57.47,57.57,57.46,57.53,155966.0,47.1315,47.2135,47.1233,47.1807,155966.0
2019-12-03 12:00:00,57.52,57.54,57.44,57.47,134814.0,47.1725,47.1889,47.1069,47.1315,134814.0
2019-12-03 12:10:00,57.47,57.56,57.45,57.52,146254.0,47.1315,47.2053,47.1151,47.1725,146254.0
2019-12-03 12:20:00,57.52,57.62,57.51,57.59,126673.0,47.1725,47.2545,47.1643,47.2299,126673.0
2019-12-03 12:30:00,57.59,57.6,57.51,57.57,102224.0,47.2299,47.2381,47.1643,47.2135,102224.0
2019-12-03 12:40:00,57.57,57.62,57.55,57.6,100519.0,47.2135,47.2545,47.1971,47.2381,100519.0
2019-12-03 12:50:00,57.6,57.66,57.6,57.64,136484.0,47.2381,47.2873,47.2381,47.2709,136484.0
2019-12-03 13:00:00,57.64,57.75,57.63,57.7,147862.0,47.2709,47.3611,47.2627,47.3201,147862.0
2019-12-03 13:10:00,57.69,57.75,57.67,57.75,117037.0,47.3119,47.3611,47.2955,47.3611,117037.0
2019-12-03 13:20:00,57.75,57.75,57.66,57.74,134320.0,47.3611,47.3611,47.2873,47.3529,134320.0
2019-12-03 13:30:00,57.75,57.76,57.66,57.72,120996.0,47.3611,47.3693,47.2873,47.3365,120996.0
2019-12-03 13:40:00,57.71,57.73,57.66,57.67,124001.0,47.3283,47.3447,47.2873,47.2955,124001.0
2019-12-03 13:50:00,57.67,57.7,57.65,57.7,120235.0,47.2955,47.3201,47.2791,47.3201,120235.0
2019-12-03 14:00:00,57.7,57.7,57.62,57.65,154821.0,47.3201,47.3201,47.2545,47.2791,154821.0
2019-12-03 14:10:00,57.66,57.73,57.64,57.67,141555.0,47.2873,47.3447,47.2709,47.2955,141555.0
2019-12-03 14:20:00,57.68,57.73,57.67,57.73,133998.0,47.3037,47.3447,47.2955,47.3447,133998.0
2019-12-03 14:30:00,57.73,57.75,57.69,57.72,153703.0,47.3447,47.3611,47.3119,47.3365,153703.0
2019-12-03 14:40:00,57.72,57.76,57.7,57.71,166697.0,47.3365,47.3693,47.3201,47.3283,166697.0
2019-12-03 14:50:00,57.71,57.73,57.68,57.71,121703.0,47.3283,47.3447,47.3037,47.3283,121703.0
2019-12-03 15:00:00,57.71,57.74,57.68,57.68,179654.0,47.3283,47.3529,47.3037,47.3037,179654.0
2019-12-03 15:10:00,57.69,57.75,57.66,57.73,146958.0,47.3119,47.3611,47.2873,47.3447,146958.0
2019-12-03 15:20:00,57.74,57.81,57.73,57.78,228483.0,47.3529,47.4103,47.3447,47.3857,228483.0
2019-12-03 15:30:00,57.77,57.78,57.61,57.66,216978.0,47.3775,47.3857,47.2463,47.2873,216978.0
2019-12-03 15:40:00,57.65,57.71,57.6,57.7,246167.0,47.2791,47.3283,47.2381,47.3201,246167.0
2019-12-03 15:50:00,57.69,57.74,57.63,57.73,869220.0,47.3119,47.3529,47.2627,47.3447,869220.0
2019-12-04 09:30:00,57.83,58.09,57.75,57.92,885430.0,47.4268,47.64,47.3611,47.5006,885430.0
2019-12-04 09:40:00,57.93,57.93,57.57,57.6,324464.0,47.5088,47.5088,47.2135,47.2381,324464.0
2019-12-04 09:50:00,57.59,57.74,57.55,57.61,261140.0,47.2299,47.3529,47.1971,47.2463,261140.0
2019-12-04 10:00:00,57.61,57.78,57.6,57.7,163785.0,47.2463,47.3857,47.2381,47.3201,163785.0
2019-12-04 10:10:00,57.7,57.86,57.67,57.85,196354.0,47.3201,47.4514,47.2955,47.4432,196354.0
2019-12-04 10:20:00,57.85,57.9,57.84,57.88,168632.0,47.4432,47.4842,47.435,47.4678,168632.0
2019-12-04 10:30:00,57.87,57.93,57.85,57.91,160193.0,47.4596,47.5088,47.4432,47.4924,160193.0
2019-12-04 10:40:00,57.91,58.0,57.87,58.0,246560.0,47.4924,47.5662,47.4596,47.5662,246560.0
2019-12-04 10:50:00,57.99,58.03,57.91,58.01,189771.0,47.558,47.5908,47.4924,47.5744,189771.0
2019-12-04 11:00:00,58.01,58.02,57.93,57.95,206500.0,47.5744,47.5826,47.5088,47.5252,206500.0
2019-12-04 11:10:00,57.95,58.05,57.93,58.05,205471.0,47.5252,47.6072,47.5088,47.6072,205471.0
2019-12-04 11:20:00,58.04,58.07,58.01,58.05,177034.0,47.599,47.6236,47.5744,47.6072,177034.0
2019-12-04 11:30:00,58.05,58.14,58.04,58.14,189028.0,47.6072,47.681,47.599,47.681,189028.0
2019-12-04 11:40:00,58.14,58.15,58.07,58.11,142583.0,47.681,47.6892,47.6236,47.6564,142583.0
2019-12-04 11:50:00,58.1,58.13,58.03,58.12,177622.0,47.6482,47.6728,47.5908,47.6646,177622.0
2019-12-04 12:00:00,58.12,58.19,58.1,58.15,263059.0,47.6646,47.722,47.6482,47.6892,263059.0
2019-12-04 12:10:00,58.16,58.24,58.12,58.23,146016.0,47.6974,47.763,47.6646,47.7548,146016.0
2019-12-04 12:20:00,58.23,58.3,58.16,58.27,285539.0,47.7548,47.8122,47.6974,47.7876,285539.0
2019-12-04 12:30:00,58.26,58.35,58.24,58.31,184268.0,47.7794,47.8532,47.763,47.8204,184268.0
2019-12-04 12:40:00,58.32,58.38,58.24,58.38,187590.0,47.8286,47.8778,47.763,47.8778,187590.0
2019-12-04 12:50:00,58.38,58.46,58.34,58.4,215639.0,47.8778,47.9434,47.845,47.8942,215639.0
2019-12-04 13:00:00,58.4,58.46,58.38,58.38,155141.0,47.8942,47.9434,47.8778,47.8778,155141.0
2019-12-04 13:10:00,58.39,58.47,58.35,58.47,157005.0,47.886,47.9516,47.8532,47.9516,157005.0
2019-12-04 13:20:00,58.47,58.53,58.43,58.51,228449.0,47.9516,48.0008,47.9188,47.9844,228449.0
2019-12-04 13:30:00,58.51,58.55,58.49,58.53,245691.0,47.9844,48.0172,47.968,48.0008,245691.0
2019-12-04 13:40:00,58.53,58.56,58.49,58.52,258750.0,48.0008,48.0254,47.968,47.9926,258750.0
2019-12-04 13:50:00,58.52,58.61,58.5,58.6,195187.0,47.9926,48.0664,47.9762,48.0582,195187.0
2019-12-04 14:00:00,58.59,58.65,58.58,58.64,277396.0,48.05,48.0992,48.0418,48.091,277396.0
2019-12-04 14:10:00,58.63,58.73,58.63,58.71,356994.0,48.0828,48.1648,48.0828,48.1484,356994.0
2019-12-04 14:20:00,58.7,58.71,58.58,58.7,249611.0,48.1402,48.1484,48.0418,48.1402,249611.0
2019-12-04 14:30:00,58.7,58.74,58.67,58.74,282230.0,48.1402,48.173,48.1156,48.173,282230.0
2019-12-04 14:40:00,58.73,58.76,58.68,58.71,243588.0,48.1648,48.1894,48.1238,48.1484,243588.0
2019-12-04 14:50:00,58.71,58.77,58.62,58.76,334482.0,48.1484,48.1977,48.0746,48.1894,334482.0
2019-12-04 15:00:00,58.76,58.8,58.72,58.75,245244.0,48.1894,48.2223,48.1566,48.1812,245244.0
2019-12-04 15:10:00,58.75,58.79,58.72,58.78,303141.0,48.1812,48.2141,48.1566,48.2059,303141.0
2019-12-04 15:20:00,58.78,58.9,58.78,58.8,640280.0,48.2059,48.3043,48.2059,48.2223,640280.0
2019-12-04 15:30:00,58.81,58.83,58.71,58.8,474651.0,48.2305,48.2469,48.1484,48.2223,474651.0
2019-12-04 15:40:00,58.79,58.88,58.77,58.88,452273.0,48.2141,48.2879,48.1977,48.2879,452273.0
2019-12-04 15:50:00,58.88,58.98,58.8,58.93,1728426.0,48.2879,48.3699,48.2223,48.3289,1728426.0
2019-12-05 09:30:00,58.86,59.04,58.8,58.95,724143.0,48.2715,48.4191,48.2223,48.3453,724143.0
2019-12-05 09:40:00,58.95,59.18,58.9,59.16,325138.0,48.3453,48.5339,48.3043,48.5175,325138.0
2019-12-05 09:50:00,59.16,59.4,59.13,59.37,709698.0,48.5175,48.7143,48.4929,48.6897,709698.0
2019-12-05 10:00:00,59.37,59.38,59.07,59.12,717438.0,48.6897,48.6979,48.4437,48.4847,717438.0
2019-12-05 10:10:00,59.12,59.14,59.01,59.06,215820.0,48.4847,48.5011,48.3945,48.4355,215820.0
2019-12-05 10:20:00,59.07,59.4,59.05,59.38,297542.0,48.4437,48.7143,48.4273,48.6979,297542.0
2019-12-05 10:30:00,59.39,59.44,59.31,59.41,291859.0,48.7061,48.7471,48.6405,48.7225,291859.0
2019-12-05 10:40:00,59.4,59.45,59.31,59.31,278041.0,48.7143,48.7553,48.6405,48.6405,278041.0
2019-12-05 10:50:00,59.31,59.39,59.28,59.36,185490.0,48.6405,48.7061,48.6159,48.6815,185490.0
2019-12-05 11:00:00,59.36,59.42,59.34,59.4,170930.0,48.6815,48.7307,48.6651,48.7143,170930.0
2019-12-05 11:10:00,59.39,59.46,59.3,59.46,242495.0,48.7061,48.7635,48.6323,48.7635,242495.0
2019-12-05 11:20:00,59.46,59.5,59.23,59.3,353991.0,48.7635,48.7963,48.5749,48.6323,353991.0
2019-12-05 11:30:00,59.3,59.34,59.21,59.24,269443.0,48.6323,48.6651,48.5585,48.5831,269443.0
2019-12-05 11:40:00,59.25,59.38,59.24,59.37,141517.0,48.5913,48.6979,48.5831,48.6897,141517.0
2019-12-05 11:50:00,59.37,59.43,59.36,59.41,153189.0,48.6897,48.7389,48.6815,48.7225,153189.0
2019-12-05 12:00:00,59.41,59.54,59.4,59.5,243131.0,48.7225,48.8291,48.7143,48.7963,243131.0
2019-12-05 12:10:00,59.5,59.51,59.44,59.46,296017.0,48.7963,48.8045,48.7471,48.7635,296017.0
2019-12-05 12:20:00,59.46,59.5,59.44,59.48,158778.0,48.7635,48.7963,48.7471,48.7799,158778.0
2019-12-05 12:30:00,59.48,59.5,59.44,59.48,157009.0,48.7799,48.7963,48.7471,48.7799,157009.0
2019-12-05 12:40:00,59.48,59.53,59.46,59.48,155811.0,48.7799,48.8209,48.7635,48.7799,155811.0
2019-12-05 12:50:00,59.48,59.58,59.47,59.58,185884.0,48.7799,48.8619,48.7717,48.8619,185884.0
2019-12-05 13:00:00,59.58,59.59,59.51,59.54,193534.0,48.8619,48.8701,48.8045,48.8291,193534.0
2019-12-05 13:10:00,59.54,59.59,59.53,59.58,136658.0,48.8291,48.8701,48.8209,48.8619,136658.0
2019-12-05 13:20:00,59.58,59.62,59.57,59.61,186258.0,48.8619,48.8947,48.8537,48.8865,186258.0
2019-12-05 13:30:00,59.61,59.67,59.59,59.67,204473.0,48.8865,48.9357,48.8701,48.9357,204473.0
2019-12-05 13:40:00,59.66,59.67,59.6,59.65,197193.0,48.9275,48.9357,48.8783,48.9193,197193.0
2019-12-05 13:50:00,59.64,59.67,59.62,59.63,203811.0,48.9111,48.9357,48.8947,48.9029,203811.0
2019-12-05 14:00:00,59.63,59.63,59.43,59.44,163818.0,48.9029,48.9029,48.7389,48.7471,163818.0
2019-12-05 14:10:00,59.44,59.47,59.41,59.47,162223.0,48.7471,48.7717,48.7225,48.7717,162223.0
2019-12-05 14:20:00,59.46,59.55,59.45,59.5,185664.0,48.7635,48.8373,48.7553,48.7963,185664.0
2019-12-05 14:30:00,59.49,59.53,59.46,59.51,174079.0,48.7881,48.8209,48.7635,48.8045,174079.0
2019-12-05 14:40:00,59.51,59.54,59.48,59.52,223095.0,48.8045,48.8291,48.7799,48.8127,223095.0
2019-12-05 14:50:00,59.52,59.55,59.33,59.46,537996.0,48.8127,48.8373,48.6569,48.7635,537996.0
2019-12-05 15:00:00,59.45,59.54,59.42,59.5,157043.0,48.7553,48.8291,48.7307,48.7963,157043.0
2019-12-05 15:10:00,59.5,59.56,59.47,59.49,162346.0,48.7963,48.8455,48.7717,48.7881,162346.0
2019-12-05 15:20:00,59.49,59.56,59.49,59.55,226915.0,48.7881,48.8455,48.7881,48.8373,226915.0
2019-12-05 15:30:00,59.55,59.56,59.48,59.52,274125.0,48.8373,48.8455,48.7799,48.8127,274125.0
2019-12-05 15:40:00,59.52,59.62,59.49,59.51,270356.0,48.8127,48.8947,48.7881,48.8045,270356.0
2019-12-05 15:50:00,59.5,59.52,59.4,59.51,837185.0,48.7963,48.8127,48.7143,48.8045,837185.0
2019-12-06 09:30:00,59.88,60.17,59.82,60.08,970370.0,49.108,49.3458,49.0588,49.272,970370.0
2019-12-06 09:40:00,60.08,60.12,59.91,60.02,308516.0,49.272,49.3048,49.1326,49.2228,308516.0
2019-12-06 09:50:00,60.03,60.2,59.98,60.15,290086.0,49.231,49.3704,49.19,49.3294,290086.0
2019-12-06 10:00:00,60.15,60.19,60.1,60.14,178525.0,49.3294,49.3622,49.2884,49.3212,178525.0
2019-12-06 10:10:00,60.15,60.24,60.11,60.22,252239.0,49.3294,49.4032,49.2966,49.3868,252239.0
2019-12-06 10:20:00,60.22,60.28,60.17,60.24,240241.0,49.3868,49.436,49.3458,49.4032,240241.0
2019-12-06 10:30:00,60.25,60.45,60.19,60.42,424167.0,49.4114,49.5754,49.3622,49.5508,424167.0
2019-12-06 10:40:00,60.42,60.63,60.39,60.57,546105.0,49.5508,49.723,49.5262,49.6738,546105.0
2019-12-06 10:50:00,60.57,60.71,60.52,60.65,395684.0,49.6738,49.7887,49.6328,49.7395,395684.0
2019-12-06 11:00:00,60.65,60.7,60.54,60.58,263211.0,49.7395,49.7805,49.6492,49.682,263211.0
2019-12-06 11:10:00,60.59,60.62,60.53,60.55,237720.0,49.6902,49.7148,49.641,49.6574,237720.0
2019-12-06 11:20:00,60.55,60.69,60.54,60.65,232712.0,49.6574,49.7723,49.6492,49.7395,232712.0
2019-12-06 11:30:00,60.66,60.7,60.61,60.7,267098.0,49.7477,49.7805,49.7066,49.7805,267098.0
2019-12-06 11:40:00,60.7,60.75,60.63,60.74,247611.0,49.7805,49.8215,49.723,49.8133,247611.0
2019-12-06 11:50:00,60.73,60.8,60.68,60.71,283479.0,49.8051,49.8625,49.7641,49.7887,283479.0
2019-12-06 12:00:00,60.72,60.86,60.71,60.8,412907.0,49.7969,49.9117,49.7887,49.8625,412907.0
2019-12-06 12:10:00,60.8,60.81,60.7,60.7,247176.0,49.8625,49.8707,49.7805,49.7805,247176.0
2019-12-06 12:20:00,60.72,60.74,60.68,60.7,140904.0,49.7969,49.8133,49.7641,49.7805,140904.0
2019-12-06 12:30:00,60.7,60.72,60.65,60.68,185605.0,49.7805,49.7969,49.7395,49.7641,185605.0
2019-12-06 12:40:00,60.68,60.71,60.67,60.7,127255.0,49.7641,49.7887,49.7559,49.7805,127255.0
2019-12-06 12:50:00,60.7,60.73,60.46,60.48,258380.0,49.7805,49.8051,49.5836,49.6,258380.0
2019-12-06 13:00:00,60.48,60.66,60.46,60.63,161576.0,49.6,49.7477,49.5836,49.723,161576.0
2019-12-06 13:10:00,60.63,60.67,60.56,60.57,134663.0,49.723,49.7559,49.6656,49.6738,134663.0
2019-12-06 13:20:00,60.57,60.61,60.5,60.51,142716.0,49.6738,49.7066,49.6164,49.6246,142716.0
2019-12-06 13:30:00,60.5,60.53,60.49,60.51,191144.0,49.6164,49.641,49.6082,49.6246,191144.0
2019-12-06 13:40:00,60.51,60.56,60.51,60.55,164653.0,49.6246,49.6656,49.6246,49.6574,164653.0
2019-12-06 13:50:00,60.54,60.57,60.47,60.47,209601.0,49.6492,49.6738,49.5918,49.5918,209601.0
2019-12-06 14:00:00,60.48,60.48,60.32,60.39,190372.0,49.6,49.6,49.4688,49.5262,190372.0
2019-12-06 14:10:00,60.39,60.4,60.28,60.3,160491.0,49.5262,49.5344,49.436,49.4524,160491.0
2019-12-06 14:20:00,60.3,60.31,60.23,60.26,165636.0,49.4524,49.4606,49.395,49.4196,165636.0
2019-12-06 14:30:00,60.27,60.27,60.14,60.2,1258271.0,49.4278,49.4278,49.3212,49.3704,1258271.0
2019-12-06 14:40:00,60.21,60.22,60.11,60.12,213785.0,49.3786,49.3868,49.2966,49.3048,213785.0
2019-12-06 14:50:00,60.12,60.15,60.08,60.11,164066.0,49.3048,49.3294,49.272,49.2966,164066.0
2019-12-06 15:00:00,60.1,60.11,60.02,60.05,232664.0,49.2884,49.2966,49.2228,49.2474,232664.0
2019-12-06 15:10:00,60.05,60.09,59.96,60.02,281381.0,49.2474,49.2802,49.1736,49.2228,281381.0
2019-12-06 15:20:00,60.03,60.03,59.98,60.0,480551.0,49.231,49.231,49.19,49.2064,480551.0
2019-12-06 15:30:00,60.0,60.16,59.98,60.03,426596.0,49.2064,49.3376,49.19,49.231,426596.0
2019-12-06 15:40:00,60.03,60.15,60.01,60.03,460765.0,49.231,49.3294,49.2146,49.231,460765.0
2019-12-06 15:50:00,60.03,60.03,59.92,59.95,1585412.0,49.231,49.231,49.1408,49.1654,1585412.0
2019-12-09 09:30:00,60.59,60.8,60.4,60.61,814006.0,49.6902,49.8625,49.5344,49.7066,814006.0
2019-12-09 09:40:00,60.63,60.74,60.48,60.7,385811.0,49.723,49.8133,49.6,49.7805,385811.0
2019-12-09 09:50:00,60.7,60.94,60.66,60.89,475308.0,49.7805,49.9773,49.7477,49.9363,475308.0
2019-12-09 10:00:00,60.9,61.05,60.84,60.85,552862.0,49.9445,50.0675,49.8953,49.9035,552862.0
2019-12-09 10:10:00,60.85,61.01,60.77,60.92,325355.0,49.9035,50.0347,49.8379,49.9609,325355.0
2019-12-09 10:20:00,60.93,61.0,60.84,60.85,382158.0,49.9691,50.0265,49.8953,49.9035,382158.0
2019-12-09 10:30:00,60.86,60.91,60.76,60.8,377901.0,49.9117,49.9527,49.8297,49.8625,377901.0
2019-12-09 10:40:00,60.81,60.83,60.72,60.83,158731.0,49.8707,49.8871,49.7969,49.8871,158731.0
2019-12-09 10:50:00,60.83,61.13,60.8,61.1,274531.0,49.8871,50.1331,49.8625,50.1085,274531.0
2019-12-09 11:00:00,61.1,61.25,61.05,61.19,319210.0,50.1085,50.2315,50.0675,50.1823,319210.0
2019-12-09 11:10:00,61.18,61.22,61.03,61.06,229257.0,50.1741,50.2069,50.0511,50.0757,229257.0
2019-12-09 11:20:00,61.06,61.14,61.01,61.13,151604.0,50.0757,50.1413,50.0347,50.1331,151604.0
2019-12-09 11:30:00,61.12,61.25,61.02,61.23,239553.0,50.1249,50.2315,50.0429,50.2151,239553.0
2019-12-09 11:40:00,61.23,61.33,61.18,61.22,502377.0,50.2151,50.2971,50.1741,50.2069,502377.0
2019-12-09 11:50:00,61.22,61.25,61.14,61.17,126699.0,50.2069,50.2315,50.1413,50.1659,126699.0
2019-12-09 12:00:00,61.17,61.24,61.14,61.17,169704.0,50.1659,50.2233,50.1413,50.1659,169704.0
2019-12-09 12:10:00,61.17,61.33,61.14,61.3,169118.0,50.1659,50.2971,50.1413,50.2725,169118.0
2019-12-09 12:20:00,61.29,61.31,61.24,61.27,110573.0,50.2643,50.2807,50.2233,50.2479,110573.0
2019-12-09 12:30:00,61.27,61.3,61.18,61.2,209467.0,50.2479,50.2725,50.1741,50.1905,209467.0
2019-12-09 12:40:00,61.2,61.21,61.17,61.18,141409.0,50.1905,50.1987,50.1659,50.1741,141409.0
2019-12-09 12:50:00,61.18,61.22,61.17,61.19,110251.0,50.1741,50.2069,50.1659,50.1823,110251.0
2019-12-09 13:00:00,61.18,61.28,61.15,61.25,146183.0,50.1741,50.2561,50.1495,50.2315,146183.0
2019-12-09 13:10:00,61.25,61.26,61.2,61.21,137237.0,50.2315,50.2397,50.1905,50.1987,137237.0
2019-12-09 13:20:00,61.21,61.25,61.16,61.2,137517.0,50.1987,50.2315,50.1577,50.1905,137517.0
2019-12-09 13:30:00,61.2,61.24,61.19,61.21,93167.0,50.1905,50.2233,50.1823,50.1987,93167.0
2019-12-09 13:40:00,61.21,61.24,61.19,61.24,84339.0,50.1987,50.2233,50.1823,50.2233,84339.0
2019-12-09 13:50:00,61.23,61.25,61.16,61.23,122765.0,50.2151,50.2315,50.1577,50.2151,122765.0
2019-12-09 14:00:00,61.22,61.25,61.15,61.2,138524.0,50.2069,50.2315,50.1495,50.1905,138524.0
2019-12-09 14:10:00,61.2,61.21,61.16,61.21,155549.0,50.1905,50.1987,50.1577,50.1987,155549.0
2019-12-09 14:20:00,61.21,61.24,61.2,61.23,121112.0,50.1987,50.2233,50.1905,50.2151,121112.0
2019-12-09 14:30:00,61.23,61.3,61.22,61.3,149236.0,50.2151,50.2725,50.2069,50.2725,149236.0
2019-12-09 14:40:00,61.3,61.37,61.28,61.36,228893.0,50.2725,50.3299,50.2561,50.3217,228893.0
2019-12-09 14:50:00,61.36,61.44,61.35,61.44,232111.0,50.3217,50.3873,50.3135,50.3873,232111.0
2019-12-09 15:00:00,61.44,61.58,61.43,61.5,636929.0,50.3873,50.5021,50.3791,50.4365,636929.0
2019-12-09 15:10:00,61.49,61.5,61.42,61.45,392672.0,50.4283,50.4365,50.3709,50.3955,392672.0
2019-12-09 15:20:00,61.45,61.45,61.35,61.37,218873.0,50.3955,50.3955,50.3135,50.3299,218873.0
2019-12-09 15:30:00,61.36,61.36,61.3,61.34,330830.0,50.3217,50.3217,50.2725,50.3053,330830.0
2019-12-09 15:40:00,61.34,61.38,61.31,61.35,385191.0,50.3053,50.3381,50.2807,50.3135,385191.0
2019-12-09 15:50:00,61.35,61.41,61.29,61.31,997748.0,50.3135,50.3627,50.2643,50.2807,997748.0
2019-12-10 09:30:00,61.03,61.7,60.93,61.39,741740.0,50.0511,50.6006,49.9691,50.3463,741740.0
2019-12-10 09:40:00,61.39,61.62,61.35,61.46,447623.0,50.3463,50.535,50.3135,50.4037,447623.0
2019-12-10 09:50:00,61.47,61.62,61.44,61.59,286519.0,50.4119,50.535,50.3873,50.5104,286519.0
2019-12-10 10:00:00,61.59,61.65,61.56,61.63,431721.0,50.5104,50.5596,50.4857,50.5432,431721.0
2019-12-10 10:10:00,61.63,61.67,61.5,61.65,240730.0,50.5432,50.576,50.4365,50.5596,240730.0
2019-12-10 10:20:00,61.65,61.84,61.64,61.74,394904.0,50.5596,50.7154,50.5514,50.6334,394904.0
2019-12-10 10:30:00,61.75,61.75,61.56,61.64,314220.0,50.6416,50.6416,50.4857,50.5514,314220.0
2019-12-10 10:40:00,61.64,61.69,61.58,61.68,380306.0,50.5514,50.5924,50.5021,50.5842,380306.0
2019-12-10 10:50:00,61.68,61.81,61.68,61.79,308145.0,50.5842,50.6908,50.5842,50.6744,308145.0
2019-12-10 11:00:00,61.8,61.88,61.71,61.84,256047.0,50.6826,50.7482,50.6088,50.7154,256047.0
2019-12-10 11:10:00,61.83,61.86,61.7,61.75,194102.0,50.7072,50.7318,50.6006,50.6416,194102.0
2019-12-10 11:20:00,61.75,61.77,61.7,61.76,152700.0,50.6416,50.658,50.6006,50.6498,152700.0
2019-12-10 11:30:00,61.76,61.87,61.74,61.84,208813.0,50.6498,50.74,50.6334,50.7154,208813.0
2019-12-10 11:40:00,61.84,62.09,61.84,62.04,538830.0,50.7154,50.9204,50.7154,50.8794,538830.0
2019-12-10 11:50:00,62.04,62.16,62.03,62.15,316104.0,50.8794,50.9778,50.8712,50.9696,316104.0
2019-12-10 12:00:00,62.16,62.16,62.06,62.11,345121.0,50.9778,50.9778,50.8958,50.9368,345121.0
2019-12-10 12:10:00,62.12,62.2,62.09,62.12,254204.0,50.945,51.0106,50.9204,50.945,254204.0
2019-12-10 12:20:00,62.12,62.19,62.07,62.13,276596.0,50.945,51.0024,50.904,50.9532,276596.0
2019-12-10 12:30:00,62.13,62.18,62.04,62.05,259653.0,50.9532,50.9942,50.8794,50.8876,259653.0
2019-12-10 12:40:00,62.05,62.06,61.94,61.97,188754.0,50.8876,50.8958,50.7974,50.822,188754.0
2019-12-10 12:50:00,61.96,62.14,61.92,62.14,231890.0,50.8138,50.9614,50.781,50.9614,231890.0
2019-12-10 13:00:00,62.14,62.19,62.1,62.15,249930.0,50.9614,51.0024,50.9286,50.9696,249930.0
2019-12-10 13:10:00,62.14,62.18,62.08,62.17,184766.0,50.9614,50.9942,50.9122,50.986,184766.0
2019-12-10 13:20:00,62.17,62.26,62.11,62.14,328452.0,50.986,51.0598,50.9368,50.9614,328452.0
2019-12-10 13:30:00,62.15,62.22,62.13,62.22,194216.0,50.9696,51.027,50.9532,51.027,194216.0
2019-12-10 13:40:00,62.22,62.24,62.16,62.19,175274.0,51.027,51.0434,50.9778,51.0024,175274.0
2019-12-10 13:50:00,62.19,62.19,62.14,62.14,165433.0,51.0024,51.0024,50.9614,50.9614,165433.0
2019-12-10 14:00:00,62.14,62.17,62.04,62.13,254312.0,50.9614,50.986,50.8794,50.9532,254312.0
2019-12-10 14:10:00,62.13,62.18,62.12,62.16,129570.0,50.9532,50.9942,50.945,50.9778,129570.0
2019-12-10 14:20:00,62.16,62.16,62.07,62.13,298905.0,50.9778,50.9778,50.904,50.9532,298905.0
2019-12-10 14:30:00,62.13,62.15,62.05,62.06,173579.0,50.9532,50.9696,50.8876,50.8958,173579.0
2019-12-10 14:40:00,62.05,62.18,62.04,62.17,197885.0,50.8876,50.9942,50.8794,50.986,197885.0
2019-12-10 14:50:00,62.16,62.22,62.12,62.14,246567.0,50.9778,51.027,50.945,50.9614,246567.0
2019-12-10 15:00:00,62.14,62.19,62.13,62.18,187034.0,50.9614,51.0024,50.9532,50.9942,187034.0
2019-12-10 15:10:00,62.17,62.25,62.17,62.23,294362.0,50.986,51.0516,50.986,51.0352,294362.0
2019-12-10 15:20:00,62.22,62.37,62.22,62.35,335662.0,51.027,51.15,51.027,51.1336,335662.0
2019-12-10 15:30:00,62.35,62.35,62.05,62.1,411460.0,51.1336,51.1336,50.8876,50.9286,411460.0
2019-12-10 15:40:00,62.1,62.32,62.07,62.26,728187.0,50.9286,51.109,50.904,51.0598,728187.0
2019-12-10 15:50:00,62.26,62.26,61.99,62.09,1049136.0,51.0598,51.0598,50.8384,50.9204,1049136.0
2019-12-11 09:30:00,62.87,62.98,62.38,62.55,1083780.0,51.5601,51.6503,51.1582,51.2977,1083780.0
2019-12-11 09:40:00,62.56,62.68,62.41,62.55,432781.0,51.3059,51.4043,51.1828,51.2977,432781.0
2019-12-11 09:50:00,62.56,62.78,62.53,62.77,549647.0,51.3059,51.4863,51.2813,51.4781,549647.0
2019-12-11 10:00:00,62.77,62.91,62.76,62.88,495464.0,51.4781,51.5929,51.4699,51.5683,495464.0
2019-12-11 10:10:00,62.88,62.92,62.75,62.86,339484.0,51.5683,51.6011,51.4617,51.5519,339484.0
2019-12-11 10:20:00,62.85,62.87,62.58,62.62,466466.0,51.5437,51.5601,51.3223,51.3551,466466.0
2019-12-11 10:30:00,62.63,62.67,62.54,62.55,295742.0,51.3633,51.3961,51.2895,51.2977,295742.0
2019-12-11 10:40:00,62.55,62.6,62.44,62.51,363959.0,51.2977,51.3387,51.2074,51.2648,363959.0
2019-12-11 10:50:00,62.5,62.54,62.4,62.46,332057.0,51.2566,51.2895,51.1746,51.2238,332057.0
2019-12-11 11:00:00,62.45,62.48,62.35,62.41,307136.0,51.2156,51.2402,51.1336,51.1828,307136.0
2019-12-11 11:10:00,62.41,62.44,62.29,62.36,281624.0,51.1828,51.2074,51.0844,51.1418,281624.0
2019-12-11 11:20:00,62.36,62.44,62.33,62.34,211554.0,51.1418,51.2074,51.1172,51.1254,211554.0
2019-12-11 11:30:00,62.34,62.37,62.17,62.29,335077.0,51.1254,51.15,50.986,51.0844,335077.0
2019-12-11 11:40:00,62.28,62.3,62.2,62.27,200660.0,51.0762,51.0926,51.0106,51.068,200660.0
2019-12-11 11:50:00,62.26,62.28,62.12,62.13,223450.0,51.0598,51.0762,50.945,50.9532,223450.0
2019-12-11 12:00:00,62.12,62.24,62.02,62.02,364573.0,50.945,51.0434,50.863,50.863,364573.0
2019-12-11 12:10:00,62.03,62.1,61.96,62.1,338445.0,50.8712,50.9286,50.8138,50.9286,338445.0
2019-12-11 12:20:00,62.1,62.28,62.09,62.23,269328.0,50.9286,51.0762,50.9204,51.0352,269328.0
2019-12-11 12:30:00,62.23,62.34,62.2,62.23,239412.0,51.0352,51.1254,51.0106,51.0352,239412.0
2019-12-11 12:40:00,62.23,62.3,62.22,62.29,248565.0,51.0352,51.0926,51.027,51.0844,248565.0
2019-12-11 12:50:00,62.29,62.34,62.25,62.3,220755.0,51.0844,51.1254,51.0516,51.0926,220755.0
2019-12-11 13:00:00,62.31,62.34,62.29,62.33,182259.0,51.1008,51.1254,51.0844,51.1172,182259.0
2019-12-11 13:10:00,62.33,62.43,62.32,62.39,195199.0,51.1172,51.1992,51.109,51.1664,195199.0
2019-12-11 13:20:00,62.39,62.41,62.34,62.41,227132.0,51.1664,51.1828,51.1254,51.1828,227132.0
2019-12-11 13:30:00,62.41,62.42,62.34,62.35,229889.0,51.1828,51.191,51.1254,51.1336,229889.0
2019-12-11 13:40:00,62.35,62.39,62.28,62.31,237939.0,51.1336,51.1664,51.0762,51.1008,237939.0
2019-12-11 13:50:00,62.32,62.41,62.31,62.4,190112.0,51.109,51.1828,51.1008,51.1746,190112.0
2019-12-11 14:00:00,62.4,62.56,62.33,62.52,285981.0,51.1746,51.3059,51.1172,51.273,285981.0
2019-12-11 14:10:00,62.52,62.58,62.49,62.57,213034.0,51.273,51.3223,51.2484,51.3141,213034.0
2019-12-11 14:20:00,62.57,62.58,62.48,62.54,281248.0,51.3141,51.3223,51.2402,51.2895,281248.0
2019-12-11 14:30:00,62.53,62.57,62.41,62.45,289456.0,51.2813,51.3141,51.1828,51.2156,289456.0
2019-12-11 14:40:00,62.45,62.51,62.44,62.48,336679.0,51.2156,51.2648,51.2074,51.2402,336679.0
2019-12-11 14:50:00,62.48,62.55,62.46,62.5,250743.0,51.2402,51.2977,51.2238,51.2566,250743.0
2019-12-11 15:00:00,62.5,62.51,62.45,62.48,249390.0,51.2566,51.2648,51.2156,51.2402,249390.0
2019-12-11 15:10:00,62.48,62.5,62.44,62.46,397796.0,51.2402,51.2566,51.2074,51.2238,397796.0
2019-12-11 15:20:00,62.45,62.52,62.44,62.45,368980.0,51.2156,51.273,51.2074,51.2156,368980.0
2019-12-11 15:30:00,62.46,62.53,62.44,62.45,346270.0,51.2238,51.2813,51.2074,51.2156,346270.0
2019-12-11 15:40:00,62.45,62.48,62.37,62.45,535441.0,51.2156,51.2402,51.15,51.2156,535441.0
2019-12-11 15:50:00,62.44,62.54,62.38,62.39,1189603.0,51.2074,51.2895,51.1582,51.1664,1189603.0
2019-12-12 09:30:00,62.42,63.17,62.42,63.12,738087.0,51.191,51.8061,51.191,51.7651,738087.0
2019-12-12 09:40:00,63.13,63.23,62.89,63.04,436000.0,51.7733,51.8553,51.5765,51.6995,436000.0
2019-12-12 09:50:00,63.04,63.5,62.98,63.48,725331.0,51.6995,52.0768,51.6503,52.0604,725331.0
2019-12-12 10:00:00,63.47,64.03,63.45,63.79,875610.0,52.0522,52.5114,52.0357,52.3146,875610.0
2019-12-12 10:10:00,63.79,63.9,63.61,63.8,559153.0,52.3146,52.4048,52.167,52.3228,559153.0
2019-12-12 10:20:00,63.8,63.86,63.69,63.8,399330.0,52.3228,52.372,52.2326,52.3228,399330.0
2019-12-12 10:30:00,63.8,63.82,63.62,63.7,271424.0,52.3228,52.3392,52.1752,52.2408,271424.0
2019-12-12 10:40:00,63.69,63.75,63.47,63.75,585150.0,52.2326,52.2818,52.0522,52.2818,585150.0
2019-12-12 10:50:00,63.75,63.8,63.7,63.75,284786.0,52.2818,52.3228,52.2408,52.2818,284786.0
2019-12-12 11:00:00,63.75,63.8,63.67,63.74,296160.0,52.2818,52.3228,52.2162,52.2736,296160.0
2019-12-12 11:10:00,63.75,63.78,63.63,63.63,314249.0,52.2818,52.3064,52.1834,52.1834,314249.0
2019-12-12 11:20:00,63.63,63.77,63.59,63.69,312270.0,52.1834,52.2982,52.1506,52.2326,312270.0
2019-12-12 11:30:00,63.69,63.8,63.68,63.74,285091.0,52.2326,52.3228,52.2244,52.2736,285091.0
2019-12-12 11:40:00,63.73,63.75,63.28,63.36,558698.0,52.2654,52.2818,51.8963,51.9619,558698.0
2019-12-12 11:50:00,63.35,63.44,63.23,63.38,364395.0,51.9537,52.0275,51.8553,51.9783,364395.0
2019-12-12 12:00:00,63.37,63.46,63.31,63.46,217195.0,51.9701,52.0439,51.9209,52.0439,217195.0
2019-12-12 12:10:00,63.46,63.46,63.31,63.34,175348.0,52.0439,52.0439,51.9209,51.9455,175348.0
2019-12-12 12:20:00,63.34,63.37,63.26,63.36,175622.0,51.9455,51.9701,51.8799,51.9619,175622.0
2019-12-12 12:30:00,63.37,63.5,63.36,63.48,185687.0,51.9701,52.0768,51.9619,52.0604,185687.0
2019-12-12 12:40:00,63.49,63.61,63.47,63.48,190250.0,52.0686,52.167,52.0522,52.0604,190250.0
2019-12-12 12:50:00,63.48,63.53,63.43,63.44,198384.0,52.0604,52.1014,52.0193,52.0275,198384.0
2019-12-12 13:00:00,63.44,63.51,63.44,63.5,218200.0,52.0275,52.085,52.0275,52.0768,218200.0
2019-12-12 13:10:00,63.5,63.55,63.48,63.53,136390.0,52.0768,52.1178,52.0604,52.1014,136390.0
2019-12-12 13:20:00,63.53,63.61,63.52,63.61,209763.0,52.1014,52.167,52.0932,52.167,209763.0
2019-12-12 13:30:00,63.61,63.65,63.57,63.61,187124.0,52.167,52.1998,52.1342,52.167,187124.0
2019-12-12 13:40:00,63.61,63.64,63.51,63.54,135382.0,52.167,52.1916,52.085,52.1096,135382.0
2019-12-12 13:50:00,63.54,63.59,63.49,63.55,246348.0,52.1096,52.1506,52.0686,52.1178,246348.0
2019-12-12 14:00:00,63.55,63.64,63.53,63.61,205690.0,52.1178,52.1916,52.1014,52.167,205690.0
2019-12-12 14:10:00,63.62,63.71,63.54,63.71,192052.0,52.1752,52.249,52.1096,52.249,192052.0
2019-12-12 14:20:00,63.71,63.73,63.66,63.71,278357.0,52.249,52.2654,52.208,52.249,278357.0
2019-12-12 14:30:00,63.71,63.94,63.7,63.85,369444.0,52.249,52.4376,52.2408,52.3638,369444.0
2019-12-12 14:40:00,63.85,63.91,63.76,63.77,325879.0,52.3638,52.413,52.29,52.2982,325879.0
2019-12-12 14:50:00,63.77,63.84,63.7,63.8,208270.0,52.2982,52.3556,52.2408,52.3228,208270.0
2019-12-12 15:00:00,63.8,63.91,63.78,63.89,289037.0,52.3228,52.413,52.3064,52.3966,289037.0
2019-12-12 15:10:00,63.89,64.04,63.88,64.02,532194.0,52.3966,52.5196,52.3884,52.5032,532194.0
2019-12-12 15:20:00,64.03,64.1,63.97,64.06,420050.0,52.5114,52.5688,52.4622,52.536,420050.0
2019-12-12 15:30:00,64.06,64.2,64.03,64.13,551483.0,52.536,52.6508,52.5114,52.5934,551483.0
2019-12-12 15:40:00,64.13,64.22,64.05,64.18,650563.0,52.5934,52.6672,52.5278,52.6344,650563.0
2019-12-12 15:50:00,64.19,64.19,63.94,63.95,1259722.0,52.6426,52.6426,52.4376,52.4458,1259722.0
2019-12-13 09:30:00,64.04,64.47,63.97,64.39,1099240.0,52.5196,52.8723,52.4622,52.8066,1099240.0
2019-12-13 09:40:00,64.38,64.54,64.33,64.35,435172.0,52.7984,52.9297,52.7574,52.7738,435172.0
2019-12-13 09:50:00,64.34,64.54,64.25,64.53,354247.0,52.7656,52.9297,52.6918,52.9215,354247.0
2019-12-13 10:00:00,64.53,64.75,64.44,64.58,526770.0,52.9215,53.1019,52.8477,52.9625,526770.0
2019-12-13 10:10:00,64.58,64.72,64.53,64.66,382477.0,52.9625,53.0773,52.9215,53.0281,382477.0
2019-12-13 10:20:00,64.66,64.66,64.38,64.42,376752.0,53.0281,53.0281,52.7984,52.8313,376752.0
2019-12-13 10:30:00,64.42,64.45,64.05,64.18,535204.0,52.8313,52.8559,52.5278,52.6344,535204.0
2019-12-13 10:40:00,64.16,64.24,64.04,64.11,335144.0,52.618,52.6836,52.5196,52.577,335144.0
2019-12-13 10:50:00,64.11,64.22,64.11,64.2,239616.0,52.577,52.6672,52.577,52.6508,239616.0
2019-12-13 11:00:00,64.21,64.38,64.16,64.34,212569.0,52.659,52.7984,52.618,52.7656,212569.0
2019-12-13 11:10:00,64.33,64.35,64.21,64.22,187608.0,52.7574,52.7738,52.659,52.6672,187608.0
2019-12-13 11:20:00,64.22,64.23,64.07,64.17,177108.0,52.6672,52.6754,52.5442,52.6262,177108.0
2019-12-13 11:30:00,64.17,64.24,64.07,64.1,215994.0,52.6262,52.6836,52.5442,52.5688,215994.0
2019-12-13 11:40:00,64.1,64.15,63.94,63.96,263285.0,52.5688,52.6098,52.4376,52.454,263285.0
2019-12-13 11:50:00,63.95,64.08,63.94,64.05,202316.0,52.4458,52.5524,52.4376,52.5278,202316.0
2019-12-13 12:00:00,64.06,64.07,64.0,64.04,133601.0,52.536,52.5442,52.4868,52.5196,133601.0
2019-12-13 12:10:00,64.04,64.17,63.97,64.11,317178.0,52.5196,52.6262,52.4622,52.577,317178.0
2019-12-13 12:20:00,64.11,64.28,64.11,64.28,207582.0,52.577,52.7164,52.577,52.7164,207582.0
2019-12-13 12:30:00,64.28,64.33,64.24,64.31,202036.0,52.7164,52.7574,52.6836,52.741,202036.0
2019-12-13 12:40:00,64.32,64.4,64.29,64.29,149364.0,52.7492,52.8148,52.7246,52.7246,149364.0
2019-12-13 12:50:00,64.29,64.3,64.1,64.17,1045951.0,52.7246,52.7328,52.5688,52.6262,1045951.0
2019-12-13 13:00:00,64.17,64.29,64.17,64.27,147051.0,52.6262,52.7246,52.6262,52.7082,147051.0
2019-12-13 13:10:00,64.27,64.32,64.26,64.28,107920.0,52.7082,52.7492,52.7,52.7164,107920.0
2019-12-13 13:20:00,64.28,64.3,64.26,64.27,101059.0,52.7164,52.7328,52.7,52.7082,101059.0
2019-12-13 13:30:00,64.26,64.27,64.16,64.2,150421.0,52.7,52.7082,52.618,52.6508,150421.0
2019-12-13 13:40:00,64.2,64.23,64.19,64.21,146392.0,52.6508,52.6754,52.6426,52.659,146392.0
2019-12-13 13:50:00,64.21,64.26,64.19,64.23,162313.0,52.659,52.7,52.6426,52.6754,162313.0
2019-12-13 14:00:00,64.23,64.26,64.2,64.21,138238.0,52.6754,52.7,52.6508,52.659,138238.0
2019-12-13 14:10:00,64.21,64.26,64.17,64.19,185566.0,52.659,52.7,52.6262,52.6426,185566.0
2019-12-13 14:20:00,64.19,64.19,64.04,64.06,287407.0,52.6426,52.6426,52.5196,52.536,287407.0
2019-12-13 14:30:00,64.08,64.13,63.98,63.98,182342.0,52.5524,52.5934,52.4704,52.4704,182342.0
2019-12-13 14:40:00,63.99,63.99,63.93,63.96,200984.0,52.4786,52.4786,52.4294,52.454,200984.0
2019-12-13 14:50:00,63.96,63.99,63.94,63.94,129452.0,52.454,52.4786,52.4376,52.4376,129452.0
2019-12-13 15:00:00,63.95,63.96,63.85,63.89,316083.0,52.4458,52.454,52.3638,52.3966,316083.0
2019-12-13 15:10:00,63.89,63.96,63.86,63.91,183833.0,52.3966,52.454,52.372,52.413,183833.0
2019-12-13 15:20:00,63.92,63.96,63.89,63.93,210497.0,52.4212,52.454,52.3966,52.4294,210497.0
2019-12-13 15:30:00,63.93,64.02,63.91,63.99,296412.0,52.4294,52.5032,52.413,52.4786,296412.0
2019-12-13 15:40:00,63.99,64.04,63.95,63.95,349284.0,52.4786,52.5196,52.4458,52.4458,349284.0
2019-12-13 15:50:00,63.96,63.99,63.79,63.82,903812.0,52.454,52.4786,52.3146,52.3392,903812.0
2019-12-16 09:30:00,63.1,63.97,63.01,63.96,1374449.0,51.7487,52.4622,51.6749,52.454,1374449.0
2019-12-16 09:40:00,63.96,64.25,63.83,64.13,450029.0,52.454,52.6918,52.3474,52.5934,450029.0
2019-12-16 09:50:00,64.13,64.27,64.12,64.16,294479.0,52.5934,52.7082,52.5852,52.618,294479.0
2019-12-16 10:00:00,64.16,64.23,64.08,64.09,275555.0,52.618,52.6754,52.5524,52.5606,275555.0
2019-12-16 10:10:00,64.09,64.11,64.01,64.09,360508.0,52.5606,52.577,52.495,52.5606,360508.0
2019-12-16 10:20:00,64.1,64.1,63.95,63.95,330040.0,52.5688,52.5688,52.4458,52.4458,330040.0
2019-12-16 10:30:00,63.95,63.99,63.88,63.99,266136.0,52.4458,52.4786,52.3884,52.4786,266136.0
2019-12-16 10:40:00,63.99,64.01,63.59,63.6,362701.0,52.4786,52.495,52.1506,52.1588,362701.0
2019-12-16 10:50:00,63.59,63.74,63.45,63.73,394999.0,52.1506,52.2736,52.0357,52.2654,394999.0
2019-12-16 11:00:00,63.72,63.75,63.67,63.69,203038.0,52.2572,52.2818,52.2162,52.2326,203038.0
2019-12-16 11:10:00,63.7,63.8,63.69,63.72,249059.0,52.2408,52.3228,52.2326,52.2572,249059.0
2019-12-16 11:20:00,63.73,63.78,63.62,63.78,211995.0,52.2654,52.3064,52.1752,52.3064,211995.0
2019-12-16 11:30:00,63.77,63.81,63.72,63.76,139221.0,52.2982,52.331,52.2572,52.29,139221.0
2019-12-16 11:40:00,63.77,63.87,63.74,63.87,132352.0,52.2982,52.3802,52.2736,52.3802,132352.0
2019-12-16 11:50:00,63.87,63.89,63.68,63.8,230585.0,52.3802,52.3966,52.2244,52.3228,230585.0
2019-12-16 12:00:00,63.8,64.06,63.8,64.02,564272.0,52.3228,52.536,52.3228,52.5032,564272.0
2019-12-16 12:10:00,64.02,64.04,63.9,63.95,274893.0,52.5032,52.5196,52.4048,52.4458,274893.0
2019-12-16 12:20:00,63.95,63.97,63.87,63.9,217402.0,52.4458,52.4622,52.3802,52.4048,217402.0
2019-12-16 12:30:00,63.9,64.03,63.85,63.94,479877.0,52.4048,52.5114,52.3638,52.4376,479877.0
2019-12-16 12:40:00,63.95,64.02,63.92,63.98,139750.0,52.4458,52.5032,52.4212,52.4704,139750.0
2019-12-16 12:50:00,63.99,64.08,63.98,64.08,154199.0,52.4786,52.5524,52.4704,52.5524,154199.0
2019-12-16 13:00:00,64.08,64.08,63.96,64.02,185460.0,52.5524,52.5524,52.454,52.5032,185460.0
2019-12-16 13:10:00,64.02,64.05,63.93,64.03,193359.0,52.5032,52.5278,52.4294,52.5114,193359.0
2019-12-16 13:20:00,64.03,64.04,64.0,64.02,134961.0,52.5114,52.5196,52.4868,52.5032,134961.0
2019-12-16 13:30:00,64.02,64.02,63.74,63.75,655581.0,52.5032,52.5032,52.2736,52.2818,655581.0
2019-12-16 13:40:00,63.76,63.76,63.67,63.7,165388.0,52.29,52.29,52.2162,52.2408,165388.0
2019-12-16 13:50:00,63.7,63.78,63.65,63.75,186641.0,52.2408,52.3064,52.1998,52.2818,186641.0
2019-12-16 14:00:00,63.76,63.76,63.68,63.73,177831.0,52.29,52.29,52.2244,52.2654,177831.0
2019-12-16 14:10:00,63.72,63.76,63.63,63.68,166506.0,52.2572,52.29,52.1834,52.2244,166506.0
2019-12-16 14:20:00,63.68,63.68,63.61,63.64,183661.0,52.2244,52.2244,52.167,52.1916,183661.0
2019-12-16 14:30:00,63.63,63.73,63.6,63.72,131740.0,52.1834,52.2654,52.1588,52.2572,131740.0
2019-12-16 14:40:00,63.72,63.72,63.66,63.7,188526.0,52.2572,52.2572,52.208,52.2408,188526.0
2019-12-16 14:50:00,63.7,63.76,63.7,63.75,142265.0,52.2408,52.29,52.2408,52.2818,142265.0
2019-12-16 15:00:00,63.75,63.78,63.71,63.77,171469.0,52.2818,52.3064,52.249,52.2982,171469.0
2019-12-16 15:10:00,63.77,63.82,63.76,63.8,199866.0,52.2982,52.3392,52.29,52.3228,199866.0
2019-12-16 15:20:00,63.8,63.82,63.7,63.72,255084.0,52.3228,52.3392,52.2408,52.2572,255084.0
2019-12-16 15:30:00,63.71,63.78,63.68,63.78,311125.0,52.249,52.3064,52.2244,52.3064,311125.0
2019-12-16 15:40:00,63.78,63.79,63.64,63.65,370248.0,52.3064,52.3146,52.1916,52.1998,370248.0
2019-12-16 15:50:00,63.64,63.67,63.49,63.49,1090091.0,52.1916,52.2162,52.0686,52.0686,1090091.0
2019-12-17 09:30:00,63.8,63.87,63.53,63.69,925616.0,52.3228,52.3802,52.1014,52.2326,925616.0
2019-12-17 09:40:00,63.68,63.8,63.61,63.66,261672.0,52.2244,52.3228,52.167,52.208,261672.0
2019-12-17 09:50:00,63.66,63.84,63.6,63.76,370504.0,52.208,52.3556,52.1588,52.29,370504.0
2019-12-17 10:00:00,63.77,63.84,63.71,63.75,311522.0,52.2982,52.3556,52.249,52.2818,311522.0
2019-12-17 10:10:00,63.74,64.07,63.71,64.01,408030.0,52.2736,52.5442,52.249,52.495,408030.0
2019-12-17 10:20:00,64.01,64.02,63.93,63.99,284409.0,52.495,52.5032,52.4294,52.4786,284409.0
2019-12-17 10:30:00,63.99,64.04,63.97,64.0,225195.0,52.4786,52.5196,52.4622,52.4868,225195.0
2019-12-17 10:40:00,63.99,64.1,63.98,64.08,223741.0,52.4786,52.5688,52.4704,52.5524,223741.0
2019-12-17 10:50:00,64.09,64.18,64.08,64.18,150313.0,52.5606,52.6344,52.5524,52.6344,150313.0
2019-12-17 11:00:00,64.18,64.27,64.17,64.19,181351.0,52.6344,52.7082,52.6262,52.6426,181351.0
2019-12-17 11:10:00,64.19,64.32,64.18,64.32,137995.0,52.6426,52.7492,52.6344,52.7492,137995.0
2019-12-17 11:20:00,64.32,64.32,64.15,64.26,246114.0,52.7492,52.7492,52.6098,52.7,246114.0
2019-12-17 11:30:00,64.26,64.35,64.23,64.28,288550.0,52.7,52.7738,52.6754,52.7164,288550.0
2019-12-17 11:40:00,64.27,64.29,64.26,64.28,164716.0,52.7082,52.7246,52.7,52.7164,164716.0
2019-12-17 11:50:00,64.28,64.29,64.2,64.2,236817.0,52.7164,52.7246,52.6508,52.6508,236817.0
2019-12-17 12:00:00,64.2,64.28,64.19,64.2,122708.0,52.6508,52.7164,52.6426,52.6508,122708.0
2019-12-17 12:10:00,64.19,64.24,64.15,64.24,170294.0,52.6426,52.6836,52.6098,52.6836,170294.0
2019-12-17 12:20:00,64.24,64.26,64.2,64.24,107017.0,52.6836,52.7,52.6508,52.6836,107017.0
2019-12-17 12:30:00,64.24,64.24,64.18,64.22,163294.0,52.6836,52.6836,52.6344,52.6672,163294.0
2019-12-17 12:40:00,64.22,64.28,64.21,64.28,93122.0,52.6672,52.7164,52.659,52.7164,93122.0
2019-12-17 12:50:00,64.28,64.31,64.27,64.31,160774.0,52.7164,52.741,52.7082,52.741,160774.0
2019-12-17 13:00:00,64.31,64.31,64.28,64.28,106793.0,52.741,52.741,52.7164,52.7164,106793.0
2019-12-17 13:10:00,64.28,64.31,64.27,64.28,116698.0,52.7164,52.741,52.7082,52.7164,116698.0
2019-12-17 13:20:00,64.28,64.29,64.19,64.21,131939.0,52.7164,52.7246,52.6426,52.659,131939.0
2019-12-17 13:30:00,64.21,64.23,64.15,64.22,162741.0,52.659,52.6754,52.6098,52.6672,162741.0
2019-12-17 13:40:00,64.22,64.27,64.2,64.25,164985.0,52.6672,52.7082,52.6508,52.6918,164985.0
2019-12-17 13:50:00,64.25,64.3,64.23,64.28,203966.0,52.6918,52.7328,52.6754,52.7164,203966.0
2019-12-17 14:00:00,64.28,64.54,64.27,64.53,306762.0,52.7164,52.9297,52.7082,52.9215,306762.0
2019-12-17 14:10:00,64.53,64.55,64.48,64.54,209503.0,52.9215,52.9379,52.8805,52.9297,209503.0
2019-12-17 14:20:00,64.55,64.55,64.47,64.52,186474.0,52.9379,52.9379,52.8723,52.9133,186474.0
2019-12-17 14:30:00,64.53,64.54,64.45,64.48,139999.0,52.9215,52.9297,52.8559,52.8805,139999.0
2019-12-17 14:40:00,64.48,64.48,64.34,64.36,167433.0,52.8805,52.8805,52.7656,52.782,167433.0
2019-12-17 14:50:00,64.37,64.4,64.33,64.34,220588.0,52.7902,52.8148,52.7574,52.7656,220588.0
2019-12-17 15:00:00,64.33,64.34,64.04,64.05,431745.0,52.7574,52.7656,52.5196,52.5278,431745.0
2019-12-17 15:10:00,64.05,64.13,64.02,64.03,333846.0,52.5278,52.5934,52.5032,52.5114,333846.0
2019-12-17 15:20:00,64.03,64.18,64.02,64.17,222319.0,52.5114,52.6344,52.5032,52.6262,222319.0
2019-12-17 15:30:00,64.17,64.27,64.17,64.25,234260.0,52.6262,52.7082,52.6262,52.6918,234260.0
2019-12-17 15:40:00,64.25,64.25,64.14,64.14,277760.0,52.6918,52.6918,52.6016,52.6016,277760.0
2019-12-17 15:50:00,64.15,64.19,64.08,64.09,973683.0,52.6098,52.6426,52.5524,52.5606,973683.0
2019-12-18 09:30:00,63.87,64.27,63.87,64.24,606832.0,52.3802,52.7082,52.3802,52.6836,606832.0
2019-12-18 09:40:00,64.23,64.28,63.81,63.81,378742.0,52.6754,52.7164,52.331,52.331,378742.0
2019-12-18 09:50:00,63.81,64.02,63.81,64.01,225453.0,52.331,52.5032,52.331,52.495,225453.0
2019-12-18 10:00:00,64.01,64.08,63.95,64.06,178558.0,52.495,52.5524,52.4458,52.536,178558.0
2019-12-18 10:10:00,64.07,64.07,63.83,63.84,172664.0,52.5442,52.5442,52.3474,52.3556,172664.0
2019-12-18 10:20:00,63.83,63.91,63.57,63.58,267565.0,52.3474,52.413,52.1342,52.1424,267565.0
2019-12-18 10:30:00,63.58,63.69,63.45,63.46,509197.0,52.1424,52.2326,52.0357,52.0439,509197.0
2019-12-18 10:40:00,63.45,63.56,63.27,63.5,390108.0,52.0357,52.126,51.8881,52.0768,390108.0
2019-12-18 10:50:00,63.49,63.55,63.33,63.33,308186.0,52.0686,52.1178,51.9373,51.9373,308186.0
2019-12-18 11:00:00,63.32,63.39,63.25,63.33,204157.0,51.9291,51.9865,51.8717,51.9373,204157.0
2019-12-18 11:10:00,63.34,63.53,63.28,63.53,154457.0,51.9455,52.1014,51.8963,52.1014,154457.0
2019-12-18 11:20:00,63.53,63.56,63.42,63.48,224515.0,52.1014,52.126,52.0111,52.0604,224515.0
2019-12-18 11:30:00,63.49,63.54,63.47,63.49,123243.0,52.0686,52.1096,52.0522,52.0686,123243.0
2019-12-18 11:40:00,63.48,63.49,63.34,63.35,171989.0,52.0604,52.0686,51.9455,51.9537,171989.0
2019-12-18 11:50:00,63.34,63.38,63.32,63.37,181615.0,51.9455,51.9783,51.9291,51.9701,181615.0
2019-12-18 12:00:00,63.37,63.57,63.36,63.57,127093.0,51.9701,52.1342,51.9619,52.1342,127093.0
2019-12-18 12:10:00,63.57,63.61,63.53,63.57,123743.0,52.1342,52.167,52.1014,52.1342,123743.0
2019-12-18 12:20:00,63.57,63.64,63.5,63.59,180941.0,52.1342,52.1916,52.0768,52.1506,180941.0
2019-12-18 12:30:00,63.59,63.61,63.53,63.61,199027.0,52.1506,52.167,52.1014,52.167,199027.0
2019-12-18 12:40:00,63.61,63.69,63.52,63.52,228377.0,52.167,52.2326,52.0932,52.0932,228377.0
2019-12-18 12:50:00,63.52,63.54,63.38,63.42,236693.0,52.0932,52.1096,51.9783,52.0111,236693.0
2019-12-18 13:00:00,63.42,63.48,63.37,63.4,227745.0,52.0111,52.0604,51.9701,51.9947,227745.0
2019-12-18 13:10:00,63.4,63.49,63.38,63.47,224173.0,51.9947,52.0686,51.9783,52.0522,224173.0
2019-12-18 13:20:00,63.47,63.48,63.41,63.46,117385.0,52.0522,52.0604,52.0029,52.0439,117385.0
2019-12-18 13:30:00,63.45,63.47,63.33,63.35,321228.0,52.0357,52.0522,51.9373,51.9537,321228.0
2019-12-18 13:40:00,63.35,63.35,63.21,63.25,227879.0,51.9537,51.9537,51.8389,51.8717,227879.0
2019-12-18 13:50:00,63.25,63.26,63.12,63.16,209098.0,51.8717,51.8799,51.7651,51.7979,209098.0
2019-12-18 14:00:00,63.16,63.18,63.06,63.11,227854.0,51.7979,51.8143,51.7159,51.7569,227854.0
2019-12-18 14:10:00,63.12,63.14,62.97,63.1,311980.0,51.7651,51.7815,51.6421,51.7487,311980.0
2019-12-18 14:20:00,63.1,63.11,62.98,63.04,216551.0,51.7487,51.7569,51.6503,51.6995,216551.0
2019-12-18 14:30:00,63.04,63.09,63.01,63.04,262464.0,51.6995,51.7405,51.6749,51.6995,262464.0
2019-12-18 14:40:00,63.05,63.21,63.04,63.18,167323.0,51.7077,51.8389,51.6995,51.8143,167323.0
2019-12-18 14:50:00,63.18,63.25,63.15,63.25,115701.0,51.8143,51.8717,51.7897,51.8717,115701.0
2019-12-18 15:00:00,63.25,63.28,63.22,63.25,195051.0,51.8717,51.8963,51.8471,51.8717,195051.0
2019-12-18 15:10:00,63.25,63.26,63.19,63.22,212073.0,51.8717,51.8799,51.8225,51.8471,212073.0
2019-12-18 15:20:00,63.22,63.33,63.19,63.21,261268.0,51.8471,51.9373,51.8225,51.8389,261268.0
2019-12-18 15:30:00,63.21,63.29,63.18,63.28,244125.0,51.8389,51.9045,51.8143,51.8963,244125.0
2019-12-18 15:40:00,63.28,63.38,63.23,63.25,337199.0,51.8963,51.9783,51.8553,51.8717,337199.0
2019-12-18 15:50:00,63.24,63.3,63.14,63.16,985521.0,51.8635,51.9127,51.7815,51.7979,985521.0
2019-12-19 09:30:00,63.18,63.46,62.92,63.05,664897.0,51.8143,52.0439,51.6011,51.7077,664897.0
2019-12-19 09:40:00,63.05,63.18,62.83,62.88,328591.0,51.7077,51.8143,51.5273,51.5683,328591.0
2019-12-19 09:50:00,62.88,62.96,62.75,62.89,331635.0,51.5683,51.6339,51.4617,51.5765,331635.0
2019-12-19 10:00:00,62.89,62.91,62.8,62.85,277214.0,51.5765,51.5929,51.5027,51.5437,277214.0
2019-12-19 10:10:00,62.84,62.89,62.8,62.86,217877.0,51.5355,51.5765,51.5027,51.5519,217877.0
2019-12-19 10:20:00,62.85,63.0,62.82,62.98,265751.0,51.5437,51.6667,51.5191,51.6503,265751.0
2019-12-19 10:30:00,62.98,62.99,62.87,62.96,155343.0,51.6503,51.6585,51.5601,51.6339,155343.0
2019-12-19 10:40:00,62.96,63.1,62.93,63.05,273582.0,51.6339,51.7487,51.6093,51.7077,273582.0
2019-12-19 10:50:00,63.06,63.07,62.91,62.96,407586.0,51.7159,51.7241,51.5929,51.6339,407586.0
2019-12-19 11:00:00,62.99,63.07,62.86,62.9,289958.0,51.6585,51.7241,51.5519,51.5847,289958.0
2019-12-19 11:10:00,62.9,63.0,62.89,62.95,120251.0,51.5847,51.6667,51.5765,51.6257,120251.0
2019-12-19 11:20:00,62.96,62.99,62.89,62.89,130486.0,51.6339,51.6585,51.5765,51.5765,130486.0
2019-12-19 11:30:00,62.9,62.95,62.87,62.94,187853.0,51.5847,51.6257,51.5601,51.6175,187853.0
2019-12-19 11:40:00,62.95,62.95,62.86,62.86,159003.0,51.6257,51.6257,51.5519,51.5519,159003.0
2019-12-19 11:50:00,62.85,62.86,62.76,62.8,224121.0,51.5437,51.5519,51.4699,51.5027,224121.0
2019-12-19 12:00:00,62.79,62.83,62.76,62.8,339925.0,51.4945,51.5273,51.4699,51.5027,339925.0
2019-12-19 12:10:00,62.8,62.87,62.78,62.84,112077.0,51.5027,51.5601,51.4863,51.5355,112077.0
2019-12-19 12:20:00,62.84,62.85,62.79,62.82,147589.0,51.5355,51.5437,51.4945,51.5191,147589.0
2019-12-19 12:30:00,62.83,62.83,62.77,62.78,150147.0,51.5273,51.5273,51.4781,51.4863,150147.0
2019-12-19 12:40:00,62.79,62.94,62.78,62.94,231086.0,51.4945,51.6175,51.4863,51.6175,231086.0
2019-12-19 12:50:00,62.94,62.96,62.79,62.87,227363.0,51.6175,51.6339,51.4945,51.5601,227363.0
2019-12-19 13:00:00,62.87,62.89,62.83,62.85,92997.0,51.5601,51.5765,51.5273,51.5437,92997.0
2019-12-19 13:10:00,62.86,62.86,62.78,62.78,147264.0,51.5519,51.5519,51.4863,51.4863,147264.0
2019-12-19 13:20:00,62.78,62.78,62.74,62.76,134826.0,51.4863,51.4863,51.4535,51.4699,134826.0
2019-12-19 13:30:00,62.76,62.84,62.75,62.83,247480.0,51.4699,51.5355,51.4617,51.5273,247480.0
2019-12-19 13:40:00,62.82,62.86,62.79,62.86,150186.0,51.5191,51.5519,51.4945,51.5519,150186.0
2019-12-19 13:50:00,62.86,62.98,62.82,62.94,186718.0,51.5519,51.6503,51.5191,51.6175,186718.0
2019-12-19 14:00:00,62.95,62.95,62.87,62.92,252848.0,51.6257,51.6257,51.5601,51.6011,252848.0
2019-12-19 14:10:00,62.91,62.98,62.86,62.97,161854.0,51.5929,51.6503,51.5519,51.6421,161854.0
2019-12-19 14:20:00,62.97,62.98,62.92,62.95,193774.0,51.6421,51.6503,51.6011,51.6257,193774.0
2019-12-19 14:30:00,62.94,63.04,62.92,62.99,304787.0,51.6175,51.6995,51.6011,51.6585,304787.0
2019-12-19 14:40:00,62.99,63.02,62.94,62.99,194947.0,51.6585,51.6831,51.6175,51.6585,194947.0
2019-12-19 14:50:00,62.99,63.03,62.88,62.9,232955.0,51.6585,51.6913,51.5683,51.5847,232955.0
2019-12-19 15:00:00,62.9,62.97,62.87,62.95,194650.0,51.5847,51.6421,51.5601,51.6257,194650.0
2019-12-19 15:10:00,62.95,62.96,62.89,62.91,132437.0,51.6257,51.6339,51.5765,51.5929,132437.0
2019-12-19 15:20:00,62.91,62.92,62.87,62.88,149486.0,51.5929,51.6011,51.5601,51.5683,149486.0
2019-12-19 15:30:00,62.87,62.88,62.77,62.87,232657.0,51.5601,51.5683,51.4781,51.5601,232657.0
2019-12-19 15:40:00,62.87,62.94,62.85,62.85,245459.0,51.5601,51.6175,51.5437,51.5437,245459.0
2019-12-19 15:50:00,62.85,62.91,62.81,62.84,1126738.0,51.5437,51.5929,51.5109,51.5355,1126738.0
2019-12-20 09:30:00,63.58,63.59,63.05,63.36,2615489.0,52.1424,52.1506,51.7077,51.9619,2615489.0
2019-12-20 09:40:00,63.35,63.4,63.13,63.17,263032.0,51.9537,51.9947,51.7733,51.8061,263032.0
2019-12-20 09:50:00,63.16,63.26,63.09,63.17,180285.0,51.7979,51.8799,51.7405,51.8061,180285.0
2019-12-20 10:00:00,63.18,63.28,63.16,63.18,260735.0,51.8143,51.8963,51.7979,51.8143,260735.0
2019-12-20 10:10:00,63.19,63.22,63.07,63.2,346989.0,51.8225,51.8471,51.7241,51.8307,346989.0
2019-12-20 10:20:00,63.19,63.21,62.92,63.08,224363.0,51.8225,51.8389,51.6011,51.7323,224363.0
2019-12-20 10:30:00,63.08,63.21,63.04,63.16,248960.0,51.7323,51.8389,51.6995,51.7979,248960.0
2019-12-20 10:40:00,63.16,63.27,63.16,63.23,213783.0,51.7979,51.8881,51.7979,51.8553,213783.0
2019-12-20 10:50:00,63.23,63.31,63.13,63.29,274795.0,51.8553,51.9209,51.7733,51.9045,274795.0
2019-12-20 11:00:00,63.3,63.32,63.19,63.2,164429.0,51.9127,51.9291,51.8225,51.8307,164429.0
2019-12-20 11:10:00,63.2,63.21,63.08,63.11,239529.0,51.8307,51.8389,51.7323,51.7569,239529.0
2019-12-20 11:20:00,63.11,63.12,62.97,62.99,232763.0,51.7569,51.7651,51.6421,51.6585,232763.0
2019-12-20 11:30:00,62.99,63.05,62.97,62.99,189872.0,51.6585,51.7077,51.6421,51.6585,189872.0
2019-12-20 11:40:00,62.99,63.14,62.98,63.08,120367.0,51.6585,51.7815,51.6503,51.7323,120367.0
2019-12-20 11:50:00,63.08,63.16,63.07,63.1,104342.0,51.7323,51.7979,51.7241,51.7487,104342.0
2019-12-20 12:00:00,63.1,63.12,63.06,63.11,102970.0,51.7487,51.7651,51.7159,51.7569,102970.0
2019-12-20 12:10:00,63.12,63.15,63.03,63.04,89316.0,51.7651,51.7897,51.6913,51.6995,89316.0
2019-12-20 12:20:00,63.03,63.08,63.01,63.06,159790.0,51.6913,51.7323,51.6749,51.7159,159790.0
2019-12-20 12:30:00,63.05,63.06,62.98,63.05,79056.0,51.7077,51.7159,51.6503,51.7077,79056.0
2019-12-20 12:40:00,63.05,63.1,63.03,63.09,98568.0,51.7077,51.7487,51.6913,51.7405,98568.0
2019-12-20 12:50:00,63.1,63.1,63.04,63.04,103478.0,51.7487,51.7487,51.6995,51.6995,103478.0
2019-12-20 13:00:00,63.05,63.11,63.04,63.09,153093.0,51.7077,51.7569,51.6995,51.7405,153093.0
2019-12-20 13:10:00,63.1,63.21,63.08,63.18,174990.0,51.7487,51.8389,51.7323,51.8143,174990.0
2019-12-20 13:20:00,63.19,63.22,63.14,63.2,177492.0,51.8225,51.8471,51.7815,51.8307,177492.0
2019-12-20 13:30:00,63.2,63.21,63.16,63.16,111906.0,51.8307,51.8389,51.7979,51.7979,111906.0
2019-12-20 13:40:00,63.16,63.18,63.14,63.18,102358.0,51.7979,51.8143,51.7815,51.8143,102358.0
2019-12-20 13:50:00,63.17,63.19,63.15,63.17,109248.0,51.8061,51.8225,51.7897,51.8061,109248.0
2019-12-20 14:00:00,63.16,63.18,63.07,63.14,126329.0,51.7979,51.8143,51.7241,51.7815,126329.0
2019-12-20 14:10:00,63.14,63.14,63.02,63.03,189228.0,51.7815,51.7815,51.6831,51.6913,189228.0
2019-12-20 14:20:00,63.03,63.1,63.02,63.07,270090.0,51.6913,51.7487,51.6831,51.7241,270090.0
2019-12-20 14:30:00,63.07,63.17,63.07,63.14,216074.0,51.7241,51.8061,51.7241,51.7815,216074.0
2019-12-20 14:40:00,63.14,63.34,63.13,63.32,323258.0,51.7815,51.9455,51.7733,51.9291,323258.0
2019-12-20 14:50:00,63.31,63.34,63.24,63.25,278208.0,51.9209,51.9455,51.8635,51.8717,278208.0
2019-12-20 15:00:00,63.24,63.24,63.15,63.23,275632.0,51.8635,51.8635,51.7897,51.8553,275632.0
2019-12-20 15:10:00,63.23,63.29,63.19,63.29,187943.0,51.8553,51.9045,51.8225,51.9045,187943.0
2019-12-20 15:20:00,63.29,63.32,63.23,63.25,220190.0,51.9045,51.9291,51.8553,51.8717,220190.0
2019-12-20 15:30:00,63.25,63.32,63.24,63.3,369262.0,51.8717,51.9291,51.8635,51.9127,369262.0
2019-12-20 15:40:00,63.3,63.41,63.29,63.31,433456.0,51.9127,52.0029,51.9045,51.9209,433456.0
2019-12-20 15:50:00,63.31,63.5,63.27,63.49,1731824.0,51.9209,52.0768,51.8881,52.0686,1731824.0
2019-12-23 09:30:00,63.55,63.8,63.55,63.74,600427.0,52.1178,52.3228,52.1178,52.2736,600427.0
2019-12-23 09:40:00,63.74,63.75,63.6,63.61,446944.0,52.2736,52.2818,52.1588,52.167,446944.0
2019-12-23 09:50:00,63.61,63.61,63.38,63.44,454076.0,52.167,52.167,51.9783,52.0275,454076.0
2019-12-23 10:00:00,63.45,63.53,63.36,63.45,420763.0,52.0357,52.1014,51.9619,52.0357,420763.0
2019-12-23 10:10:00,63.44,63.62,63.44,63.51,604986.0,52.0275,52.1752,52.0275,52.085,604986.0
2019-12-23 10:20:00,63.52,63.56,63.39,63.39,190627.0,52.0932,52.126,51.9865,51.9865,190627.0
2019-12-23 10:30:00,63.4,63.51,63.38,63.48,200781.0,51.9947,52.085,51.9783,52.0604,200781.0
2019-12-23 10:40:00,63.47,63.51,63.42,63.46,148887.0,52.0522,52.085,52.0111,52.0439,148887.0
2019-12-23 10:50:00,63.47,63.57,63.43,63.54,293645.0,52.0522,52.1342,52.0193,52.1096,293645.0
2019-12-23 11:00:00,63.54,63.55,63.42,63.51,127621.0,52.1096,52.1178,52.0111,52.085,127621.0
2019-12-23 11:10:00,63.52,63.55,63.48,63.55,145810.0,52.0932,52.1178,52.0604,52.1178,145810.0
2019-12-23 11:20:00,63.54,63.54,63.45,63.5,122599.0,52.1096,52.1096,52.0357,52.0768,122599.0
2019-12-23 11:30:00,63.5,63.51,63.44,63.49,104967.0,52.0768,52.085,52.0275,52.0686,104967.0
2019-12-23 11:40:00,63.49,63.52,63.42,63.5,189528.0,52.0686,52.0932,52.0111,52.0768,189528.0
2019-12-23 11:50:00,63.51,63.53,63.37,63.37,129886.0,52.085,52.1014,51.9701,51.9701,129886.0
2019-12-23 12:00:00,63.38,63.41,63.27,63.36,283579.0,51.9783,52.0029,51.8881,51.9619,283579.0
2019-12-23 12:10:00,63.36,63.37,63.25,63.31,170703.0,51.9619,51.9701,51.8717,51.9209,170703.0
2019-12-23 12:20:00,63.3,63.31,63.25,63.27,145884.0,51.9127,51.9209,51.8717,51.8881,145884.0
2019-12-23 12:30:00,63.26,63.31,63.26,63.3,125848.0,51.8799,51.9209,51.8799,51.9127,125848.0
2019-12-23 12:40:00,63.3,63.32,63.23,63.24,125085.0,51.9127,51.9291,51.8553,51.8635,125085.0
2019-12-23 12:50:00,63.24,63.24,63.16,63.16,114472.0,51.8635,51.8635,51.7979,51.7979,114472.0
2019-12-23 13:00:00,63.17,63.17,63.12,63.13,154868.0,51.8061,51.8061,51.7651,51.7733,154868.0
2019-12-23 13:10:00,63.13,63.21,63.08,63.2,213542.0,51.7733,51.8389,51.7323,51.8307,213542.0
2019-12-23 13:20:00,63.2,63.29,63.2,63.28,138271.0,51.8307,51.9045,51.8307,51.8963,138271.0
2019-12-23 13:30:00,63.29,63.34,63.23,63.28,295192.0,51.9045,51.9455,51.8553,51.8963,295192.0
2019-12-23 13:40:00,63.27,63.31,63.23,63.24,82238.0,51.8881,51.9209,51.8553,51.8635,82238.0
2019-12-23 13:50:00,63.23,63.27,63.23,63.26,61584.0,51.8553,51.8881,51.8553,51.8799,61584.0
2019-12-23 14:00:00,63.26,63.29,63.25,63.29,87467.0,51.8799,51.9045,51.8717,51.9045,87467.0
2019-12-23 14:10:00,63.29,63.33,63.28,63.32,105091.0,51.9045,51.9373,51.8963,51.9291,105091.0
2019-12-23 14:20:00,63.32,63.32,63.27,63.3,100987.0,51.9291,51.9291,51.8881,51.9127,100987.0
2019-12-23 14:30:00,63.3,63.31,63.22,63.28,97754.0,51.9127,51.9209,51.8471,51.8963,97754.0
2019-12-23 14:40:00,63.28,63.33,63.26,63.31,112733.0,51.8963,51.9373,51.8799,51.9209,112733.0
2019-12-23 14:50:00,63.32,63.38,63.31,63.36,112775.0,51.9291,51.9783,51.9209,51.9619,112775.0
2019-12-23 15:00:00,63.36,63.36,63.22,63.29,157423.0,51.9619,51.9619,51.8471,51.9045,157423.0
2019-12-23 15:10:00,63.3,63.36,63.24,63.35,323137.0,51.9127,51.9619,51.8635,51.9537,323137.0
2019-12-23 15:20:00,63.34,63.37,63.29,63.36,181011.0,51.9455,51.9701,51.9045,51.9619,181011.0
2019-12-23 15:30:00,63.36,63.4,63.3,63.33,208549.0,51.9619,51.9947,51.9127,51.9373,208549.0
2019-12-23 15:40:00,63.33,63.37,63.27,63.28,221591.0,51.9373,51.9701,51.8881,51.8963,221591.0
2019-12-23 15:50:00,63.29,63.3,63.2,63.21,515058.0,51.9045,51.9127,51.8307,51.8389,515058.0
2019-12-24 09:30:00,63.02,63.39,63.01,63.33,211294.0,51.6831,51.9865,51.6749,51.9373,211294.0
2019-12-24 09:40:00,63.33,63.34,63.22,63.3,87808.0,51.9373,51.9455,51.8471,51.9127,87808.0
2019-12-24 09:50:00,63.29,63.38,63.26,63.35,79419.0,51.9045,51.9783,51.8799,51.9537,79419.0
2019-12-24 10:00:00,63.36,63.37,63.33,63.34,53881.0,51.9619,51.9701,51.9373,51.9455,53881.0
2019-12-24 10:10:00,63.35,63.35,63.25,63.26,92076.0,51.9537,51.9537,51.8717,51.8799,92076.0
2019-12-24 10:20:00,63.26,63.38,63.22,63.38,91884.0,51.8799,51.9783,51.8471,51.9783,91884.0
2019-12-24 10:30:00,63.38,63.43,63.33,63.35,95830.0,51.9783,52.0193,51.9373,51.9537,95830.0
2019-12-24 10:40:00,63.35,63.35,63.17,63.21,94814.0,51.9537,51.9537,51.8061,51.8389,94814.0
2019-12-24 10:50:00,63.21,63.24,63.17,63.19,58929.0,51.8389,51.8635,51.8061,51.8225,58929.0
2019-12-24 11:00:00,63.19,63.21,63.14,63.15,93537.0,51.8225,51.8389,51.7815,51.7897,93537.0
2019-12-24 11:10:00,63.15,63.17,63.07,63.1,92256.0,51.7897,51.8061,51.7241,51.7487,92256.0
2019-12-24 11:20:00,63.1,63.2,63.09,63.19,65830.0,51.7487,51.8307,51.7405,51.8225,65830.0
2019-12-24 11:30:00,63.18,63.23,63.17,63.23,64879.0,51.8143,51.8553,51.8061,51.8553,64879.0
2019-12-24 11:40:00,63.22,63.25,63.2,63.21,53058.0,51.8471,51.8717,51.8307,51.8389,53058.0
2019-12-24 11:50:00,63.22,63.23,63.18,63.2,42377.0,51.8471,51.8553,51.8143,51.8307,42377.0
2019-12-24 12:00:00,63.2,63.26,63.18,63.25,67146.0,51.8307,51.8799,51.8143,51.8717,67146.0
2019-12-24 12:10:00,63.24,63.25,63.19,63.21,47405.0,51.8635,51.8717,51.8225,51.8389,47405.0
2019-12-24 12:20:00,63.21,63.23,63.2,63.21,33677.0,51.8389,51.8553,51.8307,51.8389,33677.0
2019-12-24 12:30:00,63.21,63.3,63.2,63.28,64344.0,51.8389,51.9127,51.8307,51.8963,64344.0
2019-12-24 12:40:00,63.28,63.29,63.24,63.27,67871.0,51.8963,51.9045,51.8635,51.8881,67871.0
2019-12-24 12:50:00,63.26,63.27,63.15,63.16,311565.0,51.8799,51.8881,51.7897,51.7979,311565.0
2019-12-26 09:30:00,63.23,63.42,63.18,63.39,222719.0,51.8553,52.0111,51.8143,51.9865,222719.0
2019-12-26 09:40:00,63.41,63.58,63.38,63.57,135849.0,52.0029,52.1424,51.9783,52.1342,135849.0
2019-12-26 09:50:00,63.57,63.6,63.51,63.53,112917.0,52.1342,52.1588,52.085,52.1014,112917.0
2019-12-26 10:00:00,63.53,63.59,63.39,63.43,144445.0,52.1014,52.1506,51.9865,52.0193,144445.0
2019-12-26 10:10:00,63.42,63.53,63.42,63.51,103009.0,52.0111,52.1014,52.0111,52.085,103009.0
2019-12-26 10:20:00,63.5,63.53,63.44,63.51,105698.0,52.0768,52.1014,52.0275,52.085,105698.0
2019-12-26 10:30:00,63.51,63.54,63.42,63.43,156973.0,52.085,52.1096,52.0111,52.0193,156973.0
2019-12-26 10:40:00,63.42,63.55,63.41,63.52,123824.0,52.0111,52.1178,52.0029,52.0932,123824.0
2019-12-26 10:50:00,63.53,63.57,63.49,63.5,143607.0,52.1014,52.1342,52.0686,52.0768,143607.0
2019-12-26 11:00:00,63.5,63.58,63.47,63.5,131243.0,52.0768,52.1424,52.0522,52.0768,131243.0
2019-12-26 11:10:00,63.51,63.53,63.43,63.5,97954.0,52.085,52.1014,52.0193,52.0768,97954.0
2019-12-26 11:20:00,63.49,63.5,63.41,63.42,84196.0,52.0686,52.0768,52.0029,52.0111,84196.0
2019-12-26 11:30:00,63.42,63.42,63.38,63.41,101969.0,52.0111,52.0111,51.9783,52.0029,101969.0
2019-12-26 11:40:00,63.41,63.5,63.4,63.48,63898.0,52.0029,52.0768,51.9947,52.0604,63898.0
2019-12-26 11:50:00,63.49,63.56,63.48,63.52,77472.0,52.0686,52.126,52.0604,52.0932,77472.0
2019-12-26 12:00:00,63.51,63.56,63.49,63.55,85468.0,52.085,52.126,52.0686,52.1178,85468.0
2019-12-26 12:10:00,63.55,63.56,63.51,63.51,81051.0,52.1178,52.126,52.085,52.085,81051.0
2019-12-26 12:20:00,63.51,63.56,63.51,63.55,68865.0,52.085,52.126,52.085,52.1178,68865.0
2019-12-26 12:30:00,63.55,63.6,63.54,63.59,54586.0,52.1178,52.1588,52.1096,52.1506,54586.0
2019-12-26 12:40:00,63.59,63.61,63.57,63.61,54197.0,52.1506,52.167,52.1342,52.167,54197.0
2019-12-26 12:50:00,63.61,63.64,63.58,63.64,65341.0,52.167,52.1916,52.1424,52.1916,65341.0
2019-12-26 13:00:00,63.63,63.66,63.62,63.66,55484.0,52.1834,52.208,52.1752,52.208,55484.0
2019-12-26 13:10:00,63.65,63.73,63.65,63.71,74321.0,52.1998,52.2654,52.1998,52.249,74321.0
2019-12-26 13:20:00,63.71,63.73,63.68,63.69,72139.0,52.249,52.2654,52.2244,52.2326,72139.0
2019-12-26 13:30:00,63.68,63.69,63.58,63.59,74134.0,52.2244,52.2326,52.1424,52.1506,74134.0
2019-12-26 13:40:00,63.59,63.66,63.56,63.64,61725.0,52.1506,52.208,52.126,52.1916,61725.0
2019-12-26 13:50:00,63.64,63.72,63.61,63.72,103455.0,52.1916,52.2572,52.167,52.2572,103455.0
2019-12-26 14:00:00,63.72,63.83,63.71,63.82,146862.0,52.2572,52.3474,52.249,52.3392,146862.0
2019-12-26 14:10:00,63.81,63.83,63.79,63.82,91410.0,52.331,52.3474,52.3146,52.3392,91410.0
2019-12-26 14:20:00,63.83,63.84,63.79,63.81,104289.0,52.3474,52.3556,52.3146,52.331,104289.0
2019-12-26 14:30:00,63.82,63.86,63.81,63.86,77246.0,52.3392,52.372,52.331,52.372,77246.0
2019-12-26 14:40:00,63.86,63.9,63.85,63.88,103462.0,52.372,52.4048,52.3638,52.3884,103462.0
2019-12-26 14:50:00,63.88,63.89,63.79,63.8,108644.0,52.3884,52.3966,52.3146,52.3228,108644.0
2019-12-26 15:00:00,63.8,63.89,63.8,63.88,130998.0,52.3228,52.3966,52.3228,52.3884,130998.0
2019-12-26 15:10:00,63.88,63.9,63.84,63.87,100004.0,52.3884,52.4048,52.3556,52.3802,100004.0
2019-12-26 15:20:00,63.88,63.89,63.75,63.79,100176.0,52.3884,52.3966,52.2818,52.3146,100176.0
2019-12-26 15:30:00,63.79,63.84,63.78,63.81,223017.0,52.3146,52.3556,52.3064,52.331,223017.0
2019-12-26 15:40:00,63.8,64.04,63.8,63.96,415778.0,52.3228,52.5196,52.3228,52.454,415778.0
2019-12-26 15:50:00,63.95,63.99,63.88,63.97,685283.0,52.4458,52.4786,52.3884,52.4622,685283.0
2019-12-27 09:30:00,64.17,64.3,63.96,64.05,331839.0,52.6262,52.7328,52.454,52.5278,331839.0
2019-12-27 09:40:00,64.04,64.11,63.84,63.93,174837.0,52.5196,52.577,52.3556,52.4294,174837.0
2019-12-27 09:50:00,63.92,63.97,63.83,63.96,186869.0,52.4212,52.4622,52.3474,52.454,186869.0
2019-12-27 10:00:00,63.96,63.97,63.85,63.9,138231.0,52.454,52.4622,52.3638,52.4048,138231.0
2019-12-27 10:10:00,63.91,64.04,63.85,63.94,171086.0,52.413,52.5196,52.3638,52.4376,171086.0
2019-12-27 10:20:00,63.94,64.09,63.94,64.05,119052.0,52.4376,52.5606,52.4376,52.5278,119052.0
2019-12-27 10:30:00,64.05,64.09,63.89,63.89,134554.0,52.5278,52.5606,52.3966,52.3966,134554.0
2019-12-27 10:40:00,63.9,63.94,63.83,63.84,110173.0,52.4048,52.4376,52.3474,52.3556,110173.0
2019-12-27 10:50:00,63.85,63.94,63.83,63.85,110083.0,52.3638,52.4376,52.3474,52.3638,110083.0
2019-12-27 11:00:00,63.85,63.97,63.84,63.93,127284.0,52.3638,52.4622,52.3556,52.4294,127284.0
2019-12-27 11:10:00,63.93,63.96,63.9,63.92,83573.0,52.4294,52.454,52.4048,52.4212,83573.0
2019-12-27 11:20:00,63.92,64.12,63.91,64.1,112351.0,52.4212,52.5852,52.413,52.5688,112351.0
2019-12-27 11:30:00,64.09,64.14,63.97,64.01,119125.0,52.5606,52.6016,52.4622,52.495,119125.0
2019-12-27 11:40:00,64.02,64.06,63.96,63.96,122881.0,52.5032,52.536,52.454,52.454,122881.0
2019-12-27 11:50:00,63.97,63.99,63.93,63.96,107040.0,52.4622,52.4786,52.4294,52.454,107040.0
2019-12-27 12:00:00,63.95,64.06,63.94,64.06,108465.0,52.4458,52.536,52.4376,52.536,108465.0
2019-12-27 12:10:00,64.06,64.11,64.04,64.09,91809.0,52.536,52.577,52.5196,52.5606,91809.0
2019-12-27 12:20:00,64.09,64.1,63.99,64.01,75025.0,52.5606,52.5688,52.4786,52.495,75025.0
2019-12-27 12:30:00,64.02,64.1,64.0,64.1,71004.0,52.5032,52.5688,52.4868,52.5688,71004.0
2019-12-27 12:40:00,64.09,64.12,64.07,64.1,80546.0,52.5606,52.5852,52.5442,52.5688,80546.0
2019-12-27 12:50:00,64.1,64.13,64.01,64.02,101791.0,52.5688,52.5934,52.495,52.5032,101791.0
2019-12-27 13:00:00,64.02,64.15,64.01,64.12,138454.0,52.5032,52.6098,52.495,52.5852,138454.0
2019-12-27 13:10:00,64.12,64.15,64.08,64.11,73700.0,52.5852,52.6098,52.5524,52.577,73700.0
2019-12-27 13:20:00,64.11,64.13,64.05,64.06,60891.0,52.577,52.5934,52.5278,52.536,60891.0
2019-12-27 13:30:00,64.06,64.07,63.97,63.97,126656.0,52.536,52.5442,52.4622,52.4622,126656.0
2019-12-27 13:40:00,63.96,64.08,63.96,64.05,66124.0,52.454,52.5524,52.454,52.5278,66124.0
2019-12-27 13:50:00,64.04,64.09,64.01,64.05,90221.0,52.5196,52.5606,52.495,52.5278,90221.0
2019-12-27 14:00:00,64.04,64.07,64.0,64.02,92418.0,52.5196,52.5442,52.4868,52.5032,92418.0
2019-12-27 14:10:00,64.01,64.04,63.99,64.01,55195.0,52.495,52.5196,52.4786,52.495,55195.0
2019-12-27 14:20:00,64.02,64.05,64.0,64.03,62314.0,52.5032,52.5278,52.4868,52.5114,62314.0
2019-12-27 14:30:00,64.02,64.07,64.0,64.06,77368.0,52.5032,52.5442,52.4868,52.536,77368.0
2019-12-27 14:40:00,64.06,64.09,64.03,64.05,81222.0,52.536,52.5606,52.5114,52.5278,81222.0
2019-12-27 14:50:00,64.06,64.11,64.03,64.05,148500.0,52.536,52.577,52.5114,52.5278,148500.0
2019-12-27 15:00:00,64.05,64.12,64.01,64.1,129329.0,52.5278,52.5852,52.495,52.5688,129329.0
2019-12-27 15:10:00,64.1,64.15,64.1,64.12,107006.0,52.5688,52.6098,52.5688,52.5852,107006.0
2019-12-27 15:20:00,64.13,64.17,64.07,64.12,207004.0,52.5934,52.6262,52.5442,52.5852,207004.0
2019-12-27 15:30:00,64.11,64.16,64.08,64.14,142618.0,52.577,52.618,52.5524,52.6016,142618.0
2019-12-27 15:40:00,64.14,64.15,64.02,64.05,160275.0,52.6016,52.6098,52.5032,52.5278,160275.0
2019-12-27 15:50:00,64.04,64.17,64.0,64.13,410998.0,52.5196,52.6262,52.4868,52.5934,410998.0
2019-12-30 09:30:00,64.09,64.41,64.09,64.39,359610.0,52.5606,52.8231,52.5606,52.8066,359610.0
2019-12-30 09:40:00,64.4,64.43,64.28,64.34,214956.0,52.8148,52.8395,52.7164,52.7656,214956.0
2019-12-30 09:50:00,64.34,64.39,64.3,64.35,243927.0,52.7656,52.8066,52.7328,52.7738,243927.0
2019-12-30 10:00:00,64.34,64.46,64.34,64.4,183795.0,52.7656,52.8641,52.7656,52.8148,183795.0
2019-12-30 10:10:00,64.39,64.41,64.15,64.23,231771.0,52.8066,52.8231,52.6098,52.6754,231771.0
2019-12-30 10:20:00,64.23,64.27,64.08,64.09,167488.0,52.6754,52.7082,52.5524,52.5606,167488.0
2019-12-30 10:30:00,64.08,64.19,64.03,64.17,192611.0,52.5524,52.6426,52.5114,52.6262,192611.0
2019-12-30 10:40:00,64.16,64.25,64.14,64.19,145722.0,52.618,52.6918,52.6016,52.6426,145722.0
2019-12-30 10:50:00,64.19,64.28,64.18,64.23,125083.0,52.6426,52.7164,52.6344,52.6754,125083.0
2019-12-30 11:00:00,64.22,64.23,64.04,64.07,657517.0,52.6672,52.6754,52.5196,52.5442,657517.0
2019-12-30 11:10:00,64.07,64.1,63.94,63.95,108663.0,52.5442,52.5688,52.4376,52.4458,108663.0
2019-12-30 11:20:00,63.94,64.02,63.94,63.99,88133.0,52.4376,52.5032,52.4376,52.4786,88133.0
2019-12-30 11:30:00,63.98,64.0,63.94,63.97,92501.0,52.4704,52.4868,52.4376,52.4622,92501.0
2019-12-30 11:40:00,63.96,64.0,63.92,63.98,87570.0,52.454,52.4868,52.4212,52.4704,87570.0
2019-12-30 11:50:00,63.97,64.0,63.93,63.93,114493.0,52.4622,52.4868,52.4294,52.4294,114493.0
2019-12-30 12:00:00,63.93,63.93,63.89,63.89,84818.0,52.4294,52.4294,52.3966,52.3966,84818.0
2019-12-30 12:10:00,63.89,63.99,63.89,63.99,73566.0,52.3966,52.4786,52.3966,52.4786,73566.0
2019-12-30 12:20:00,63.98,64.04,63.98,64.0,77259.0,52.4704,52.5196,52.4704,52.4868,77259.0
2019-12-30 12:30:00,64.0,64.01,63.97,64.01,40647.0,52.4868,52.495,52.4622,52.495,40647.0
2019-12-30 12:40:00,64.0,64.01,63.94,63.99,116316.0,52.4868,52.495,52.4376,52.4786,116316.0
2019-12-30 12:50:00,64.0,64.01,63.94,63.98,89522.0,52.4868,52.495,52.4376,52.4704,89522.0
2019-12-30 13:00:00,63.98,64.0,63.94,63.97,83523.0,52.4704,52.4868,52.4376,52.4622,83523.0
2019-12-30 13:10:00,63.96,63.97,63.92,63.93,74970.0,52.454,52.4622,52.4212,52.4294,74970.0
2019-12-30 13:20:00,63.93,63.93,63.86,63.87,72254.0,52.4294,52.4294,52.372,52.3802,72254.0
2019-12-30 13:30:00,63.87,63.93,63.86,63.93,44984.0,52.3802,52.4294,52.372,52.4294,44984.0
2019-12-30 13:40:00,63.93,63.93,63.85,63.85,70593.0,52.4294,52.4294,52.3638,52.3638,70593.0
2019-12-30 13:50:00,63.85,63.88,63.82,63.83,95990.0,52.3638,52.3884,52.3392,52.3474,95990.0
2019-12-30 14:00:00,63.83,63.83,63.75,63.8,95236.0,52.3474,52.3474,52.2818,52.3228,95236.0
2019-12-30 14:10:00,63.8,63.82,63.73,63.73,77266.0,52.3228,52.3392,52.2654,52.2654,77266.0
2019-12-30 14:20:00,63.74,63.81,63.73,63.8,74663.0,52.2736,52.331,52.2654,52.3228,74663.0
2019-12-30 14:30:00,63.8,63.81,63.76,63.77,86390.0,52.3228,52.331,52.29,52.2982,86390.0
2019-12-30 14:40:00,63.77,63.81,63.75,63.79,94445.0,52.2982,52.331,52.2818,52.3146,94445.0
2019-12-30 14:50:00,63.8,63.82,63.75,63.76,83800.0,52.3228,52.3392,52.2818,52.29,83800.0
2019-12-30 15:00:00,63.75,63.86,63.75,63.83,121228.0,52.2818,52.372,52.2818,52.3474,121228.0
2019-12-30 15:10:00,63.84,63.85,63.77,63.79,99716.0,52.3556,52.3638,52.2982,52.3146,99716.0
2019-12-30 15:20:00,63.79,63.82,63.77,63.77,81451.0,52.3146,52.3392,52.2982,52.2982,81451.0
2019-12-30 15:30:00,63.78,63.84,63.75,63.82,150298.0,52.3064,52.3556,52.2818,52.3392,150298.0
2019-12-30 15:40:00,63.82,63.83,63.75,63.75,173628.0,52.3392,52.3474,52.2818,52.2818,173628.0
2019-12-30 15:50:00,63.75,63.82,63.64,63.74,1001313.0,52.2818,52.3392,52.1916,52.2736,1001313.0
2019-12-31 09:30:00,63.59,63.78,63.51,63.69,437690.0,52.1506,52.3064,52.085,52.2326,437690.0
2019-12-31 09:40:00,63.7,63.7,63.62,63.7,133861.0,52.2408,52.2408,52.1752,52.2408,133861.0
2019-12-31 09:50:00,63.7,63.7,63.56,63.64,152309.0,52.2408,52.2408,52.126,52.1916,152309.0
2019-12-31 10:00:00,63.64,63.89,63.63,63.89,122530.0,52.1916,52.3966,52.1834,52.3966,122530.0
2019-12-31 10:10:00,63.89,63.9,63.8,63.86,88933.0,52.3966,52.4048,52.3228,52.372,88933.0
2019-12-31 10:20:00,63.86,63.87,63.72,63.72,85862.0,52.372,52.3802,52.2572,52.2572,85862.0
2019-12-31 10:30:00,63.72,63.74,63.63,63.74,130991.0,52.2572,52.2736,52.1834,52.2736,130991.0
2019-12-31 10:40:00,63.73,63.81,63.71,63.78,92610.0,52.2654,52.331,52.249,52.3064,92610.0
2019-12-31 10:50:00,63.79,63.91,63.78,63.87,91021.0,52.3146,52.413,52.3064,52.3802,91021.0
2019-12-31 11:00:00,63.88,63.96,63.86,63.92,75371.0,52.3884,52.454,52.372,52.4212,75371.0
2019-12-31 11:10:00,63.91,63.93,63.87,63.9,88714.0,52.413,52.4294,52.3802,52.4048,88714.0
2019-12-31 11:20:00,63.89,63.9,63.81,63.86,73450.0,52.3966,52.4048,52.331,52.372,73450.0
2019-12-31 11:30:00,63.86,63.88,63.73,63.88,171431.0,52.372,52.3884,52.2654,52.3884,171431.0
2019-12-31 11:40:00,63.88,63.9,63.82,63.87,80626.0,52.3884,52.4048,52.3392,52.3802,80626.0
2019-12-31 11:50:00,63.87,63.91,63.85,63.86,72782.0,52.3802,52.413,52.3638,52.372,72782.0
2019-12-31 12:00:00,63.86,63.99,63.84,63.99,120242.0,52.372,52.4786,52.3556,52.4786,120242.0
2019-12-31 12:10:00,63.99,64.04,63.95,63.99,135582.0,52.4786,52.5196,52.4458,52.4786,135582.0
2019-12-31 12:20:00,63.99,64.04,63.98,64.02,120100.0,52.4786,52.5196,52.4704,52.5032,120100.0
2019-12-31 12:30:00,64.02,64.13,64.02,64.08,82195.0,52.5032,52.5934,52.5032,52.5524,82195.0
2019-12-31 12:40:00,64.08,64.09,63.99,64.06,72596.0,52.5524,52.5606,52.4786,52.536,72596.0
2019-12-31 12:50:00,64.06,64.09,64.03,64.07,72760.0,52.536,52.5606,52.5114,52.5442,72760.0
2019-12-31 13:00:00,64.07,64.08,64.04,64.06,65369.0,52.5442,52.5524,52.5196,52.536,65369.0
2019-12-31 13:10:00,64.06,64.1,64.04,64.05,72045.0,52.536,52.5688,52.5196,52.5278,72045.0
2019-12-31 13:20:00,64.04,64.07,64.02,64.07,70254.0,52.5196,52.5442,52.5032,52.5442,70254.0
2019-12-31 13:30:00,64.07,64.17,64.07,64.11,122122.0,52.5442,52.6262,52.5442,52.577,122122.0
2019-12-31 13:40:00,64.12,64.17,64.1,64.14,124856.0,52.5852,52.6262,52.5688,52.6016,124856.0
2019-12-31 13:50:00,64.14,64.14,64.08,64.11,208299.0,52.6016,52.6016,52.5524,52.577,208299.0
2019-12-31 14:00:00,64.1,64.11,64.05,64.09,100509.0,52.5688,52.577,52.5278,52.5606,100509.0
2019-12-31 14:10:00,64.09,64.09,64.03,64.07,110799.0,52.5606,52.5606,52.5114,52.5442,110799.0
2019-12-31 14:20:00,64.07,64.17,64.07,64.16,129105.0,52.5442,52.6262,52.5442,52.618,129105.0
2019-12-31 14:30:00,64.17,64.17,64.1,64.11,153385.0,52.6262,52.6262,52.5688,52.577,153385.0
2019-12-31 14:40:00,64.11,64.13,64.1,64.13,91691.0,52.577,52.5934,52.5688,52.5934,91691.0
2019-12-31 14:50:00,64.13,64.17,64.07,64.12,128343.0,52.5934,52.6262,52.5442,52.5852,128343.0
2019-12-31 15:00:00,64.11,64.13,64.05,64.12,170571.0,52.577,52.5934,52.5278,52.5852,170571.0
2019-12-31 15:10:00,64.12,64.16,64.1,64.14,133977.0,52.5852,52.618,52.5688,52.6016,133977.0
2019-12-31 15:20:00,64.14,64.2,64.11,64.18,138456.0,52.6016,52.6508,52.577,52.6344,138456.0
2019-12-31 15:30:00,64.18,64.19,64.11,64.14,222333.0,52.6344,52.6426,52.577,52.6016,222333.0
2019-12-31 15:40:00,64.14,64.15,64.07,64.07,255599.0,52.6016,52.6098,52.5442,52.5442,255599.0
2019-12-31 15:50:00,64.07,64.21,64.02,64.14,1245270.0,52.5442,52.659,52.5032,52.6016,1245270.0
2020-01-02 09:30:00,63.85,64.0,63.58,63.61,491233.0,52.7358,52.8597,52.5128,52.5376,491233.0
2020-01-02 09:40:00,63.61,63.8,63.59,63.61,291467.0,52.5376,52.6945,52.5211,52.5376,291467.0
2020-01-02 09:50:00,63.61,63.7,63.46,63.7,604163.0,52.5376,52.6119,52.4137,52.6119,604163.0
2020-01-02 10:00:00,63.7,63.78,63.63,63.75,173198.0,52.6119,52.678,52.5541,52.6532,173198.0
2020-01-02 10:10:00,63.75,63.78,63.54,63.58,258148.0,52.6532,52.678,52.4798,52.5128,258148.0
2020-01-02 10:20:00,63.58,63.7,63.54,63.67,173844.0,52.5128,52.6119,52.4798,52.5871,173844.0
2020-01-02 10:30:00,63.68,63.7,63.55,63.6,148175.0,52.5954,52.6119,52.488,52.5293,148175.0
2020-01-02 10:40:00,63.6,63.65,63.45,63.5,207700.0,52.5293,52.5706,52.4054,52.4467,207700.0
2020-01-02 10:50:00,63.5,63.62,63.4,63.61,160291.0,52.4467,52.5458,52.3641,52.5376,160291.0
2020-01-02 11:00:00,63.61,63.66,63.55,63.56,136154.0,52.5376,52.5789,52.488,52.4963,136154.0
2020-01-02 11:10:00,63.55,63.56,63.43,63.46,143027.0,52.488,52.4963,52.3889,52.4137,143027.0
2020-01-02 11:20:00,63.47,63.53,63.45,63.49,106835.0,52.422,52.4715,52.4054,52.4385,106835.0
2020-01-02 11:30:00,63.49,63.49,63.23,63.31,205577.0,52.4385,52.4385,52.2237,52.2898,205577.0
2020-01-02 11:40:00,63.31,63.36,63.28,63.3,136909.0,52.2898,52.3311,52.265,52.2815,136909.0
2020-01-02 11:50:00,63.3,63.38,63.28,63.32,129053.0,52.2815,52.3476,52.265,52.2981,129053.0
2020-01-02 12:00:00,63.32,63.32,63.21,63.26,143335.0,52.2981,52.2981,52.2072,52.2485,143335.0
2020-01-02 12:10:00,63.26,63.27,63.18,63.21,122741.0,52.2485,52.2568,52.1824,52.2072,122741.0
2020-01-02 12:20:00,63.2,63.3,63.2,63.27,88522.0,52.199,52.2815,52.199,52.2568,88522.0
2020-01-02 12:30:00,63.28,63.31,63.27,63.28,99866.0,52.265,52.2898,52.2568,52.265,99866.0
2020-01-02 12:40:00,63.27,63.3,63.24,63.27,142807.0,52.2568,52.2815,52.232,52.2568,142807.0
2020-01-02 12:50:00,63.27,63.28,63.19,63.27,160768.0,52.2568,52.265,52.1907,52.2568,160768.0
2020-01-02 13:00:00,63.27,63.29,63.25,63.27,105822.0,52.2568,52.2733,52.2403,52.2568,105822.0
2020-01-02 13:10:00,63.27,63.28,63.24,63.26,96788.0,52.2568,52.265,52.232,52.2485,96788.0
2020-01-02 13:20:00,63.26,63.28,63.24,63.27,117620.0,52.2485,52.265,52.232,52.2568,117620.0
2020-01-02 13:30:00,63.27,63.28,63.24,63.27,112832.0,52.2568,52.265,52.232,52.2568,112832.0
2020-01-02 13:40:00,63.27,63.27,63.24,63.25,125898.0,52.2568,52.2568,52.232,52.2403,125898.0
2020-01-02 13:50:00,63.25,63.25,63.15,63.16,171548.0,52.2403,52.2403,52.1577,52.1659,171548.0
2020-01-02 14:00:00,63.16,63.18,63.13,63.16,243727.0,52.1659,52.1824,52.1411,52.1659,243727.0
2020-01-02 14:10:00,63.16,63.19,63.13,63.18,163191.0,52.1659,52.1907,52.1411,52.1824,163191.0
2020-01-02 14:20:00,63.19,63.24,63.18,63.22,169987.0,52.1907,52.232,52.1824,52.2155,169987.0
2020-01-02 14:30:00,63.22,63.23,63.19,63.22,152986.0,52.2155,52.2237,52.1907,52.2155,152986.0
2020-01-02 14:40:00,63.21,63.32,63.2,63.32,165389.0,52.2072,52.2981,52.199,52.2981,165389.0
2020-01-02 14:50:00,63.32,63.43,63.3,63.4,361424.0,52.2981,52.3889,52.2815,52.3641,361424.0
2020-01-02 15:00:00,63.4,63.4,63.33,63.34,195890.0,52.3641,52.3641,52.3063,52.3146,195890.0
2020-01-02 15:10:00,63.33,63.38,63.31,63.33,163061.0,52.3063,52.3476,52.2898,52.3063,163061.0
2020-01-02 15:20:00,63.33,63.36,63.27,63.34,212904.0,52.3063,52.3311,52.2568,52.3146,212904.0
2020-01-02 15:30:00,63.35,63.38,63.32,63.37,256700.0,52.3228,52.3476,52.2981,52.3394,256700.0
2020-01-02 15:40:00,63.37,63.42,63.34,63.36,335906.0,52.3394,52.3807,52.3146,52.3311,335906.0
2020-01-02 15:50:00,63.36,63.43,63.29,63.35,1008000.0,52.3311,52.3889,52.2733,52.3228,1008000.0
2020-01-03 09:30:00,62.61,63.33,62.55,63.32,742558.0,51.7117,52.3063,51.6621,52.2981,742558.0
2020-01-03 09:40:00,63.33,63.33,63.15,63.26,243108.0,52.3063,52.3063,52.1577,52.2485,243108.0
2020-01-03 09:50:00,63.25,63.27,63.17,63.22,281286.0,52.2403,52.2568,52.1742,52.2155,281286.0
2020-01-03 10:00:00,63.21,63.26,63.14,63.22,239324.0,52.2072,52.2485,52.1494,52.2155,239324.0
2020-01-03 10:10:00,63.23,63.24,63.04,63.09,209648.0,52.2237,52.232,52.0668,52.1081,209648.0
2020-01-03 10:20:00,63.09,63.2,63.06,63.18,124771.0,52.1081,52.199,52.0833,52.1824,124771.0
2020-01-03 10:30:00,63.18,63.23,63.09,63.22,278207.0,52.1824,52.2237,52.1081,52.2155,278207.0
2020-01-03 10:40:00,63.22,63.26,63.17,63.17,144771.0,52.2155,52.2485,52.1742,52.1742,144771.0
2020-01-03 10:50:00,63.17,63.17,63.09,63.13,127423.0,52.1742,52.1742,52.1081,52.1411,127423.0
2020-01-03 11:00:00,63.13,63.13,62.99,63.0,141851.0,52.1411,52.1411,52.0255,52.0338,141851.0
2020-01-03 11:10:00,63.0,63.09,62.9,63.07,122160.0,52.0338,52.1081,51.9512,52.0916,122160.0
2020-01-03 11:20:00,63.07,63.07,62.94,62.97,105695.0,52.0916,52.0916,51.9842,52.009,105695.0
2020-01-03 11:30:00,62.96,63.06,62.95,62.98,106823.0,52.0007,52.0833,51.9925,52.0172,106823.0
2020-01-03 11:40:00,62.98,63.01,62.91,62.97,232162.0,52.0172,52.042,51.9594,52.009,232162.0
2020-01-03 11:50:00,62.97,62.97,62.87,62.91,192651.0,52.009,52.009,51.9264,51.9594,192651.0
2020-01-03 12:00:00,62.91,62.97,62.87,62.88,157755.0,51.9594,52.009,51.9264,51.9347,157755.0
2020-01-03 12:10:00,62.88,62.88,62.81,62.84,170353.0,51.9347,51.9347,51.8768,51.9016,170353.0
2020-01-03 12:20:00,62.84,62.95,62.82,62.93,160130.0,51.9016,51.9925,51.8851,51.976,160130.0
2020-01-03 12:30:00,62.93,62.98,62.92,62.96,89772.0,51.976,52.0172,51.9677,52.0007,89772.0
2020-01-03 12:40:00,62.97,63.0,62.96,62.98,88705.0,52.009,52.0338,52.0007,52.0172,88705.0
2020-01-03 12:50:00,62.98,63.12,62.97,63.11,123241.0,52.0172,52.1329,52.009,52.1246,123241.0
2020-01-03 13:00:00,63.1,63.16,63.09,63.11,122411.0,52.1164,52.1659,52.1081,52.1246,122411.0
2020-01-03 13:10:00,63.11,63.12,63.02,63.04,111515.0,52.1246,52.1329,52.0503,52.0668,111515.0
2020-01-03 13:20:00,63.04,63.12,63.01,63.1,111902.0,52.0668,52.1329,52.042,52.1164,111902.0
2020-01-03 13:30:00,63.1,63.13,62.87,62.9,194222.0,52.1164,52.1411,51.9264,51.9512,194222.0
2020-01-03 13:40:00,62.9,63.0,62.86,62.99,135484.0,51.9512,52.0338,51.9181,52.0255,135484.0
2020-01-03 13:50:00,62.98,62.99,62.93,62.97,118629.0,52.0172,52.0255,51.976,52.009,118629.0
2020-01-03 14:00:00,62.97,63.0,62.91,62.93,159765.0,52.009,52.0338,51.9594,51.976,159765.0
2020-01-03 14:10:00,62.93,62.97,62.89,62.96,162611.0,51.976,52.009,51.9429,52.0007,162611.0
2020-01-03 14:20:00,62.96,63.0,62.93,63.0,97809.0,52.0007,52.0338,51.976,52.0338,97809.0
2020-01-03 14:30:00,62.99,63.0,62.97,62.97,134542.0,52.0255,52.0338,52.009,52.009,134542.0
2020-01-03 14:40:00,62.97,62.98,62.92,62.96,119178.0,52.009,52.0172,51.9677,52.0007,119178.0
2020-01-03 14:50:00,62.96,63.03,62.95,63.03,139321.0,52.0007,52.0585,51.9925,52.0585,139321.0
2020-01-03 15:00:00,63.03,63.05,62.95,62.98,265491.0,52.0585,52.0751,51.9925,52.0172,265491.0
2020-01-03 15:10:00,62.98,62.98,62.91,62.95,197202.0,52.0172,52.0172,51.9594,51.9925,197202.0
2020-01-03 15:20:00,62.95,62.96,62.85,62.88,264516.0,51.9925,52.0007,51.9099,51.9347,264516.0
2020-01-03 15:30:00,62.87,62.93,62.83,62.87,370474.0,51.9264,51.976,51.8934,51.9264,370474.0
2020-01-03 15:40:00,62.86,62.9,62.78,62.8,259661.0,51.9181,51.9512,51.8521,51.8686,259661.0
2020-01-03 15:50:00,62.8,62.92,62.75,62.75,1010315.0,51.8686,51.9677,51.8273,51.8273,1010315.0
2020-01-06 09:30:00,62.9,63.0,62.68,62.87,480111.0,51.9512,52.0338,51.7695,51.9264,480111.0
2020-01-06 09:40:00,62.89,62.9,62.67,62.78,228908.0,51.9429,51.9512,51.7612,51.8521,228908.0
2020-01-06 09:50:00,62.77,62.98,62.72,62.93,173945.0,51.8438,52.0172,51.8025,51.976,173945.0
2020-01-06 10:00:00,62.92,62.96,62.82,62.96,150409.0,51.9677,52.0007,51.8851,52.0007,150409.0
2020-01-06 10:10:00,62.96,63.11,62.93,63.04,202541.0,52.0007,52.1246,51.976,52.0668,202541.0
2020-01-06 10:20:00,63.04,63.11,62.94,62.98,141383.0,52.0668,52.1246,51.9842,52.0172,141383.0
2020-01-06 10:30:00,62.98,62.99,62.92,62.98,125448.0,52.0172,52.0255,51.9677,52.0172,125448.0
2020-01-06 10:40:00,62.98,62.99,62.88,62.92,139988.0,52.0172,52.0255,51.9347,51.9677,139988.0
2020-01-06 10:50:00,62.91,62.98,62.84,62.9,164118.0,51.9594,52.0172,51.9016,51.9512,164118.0
2020-01-06 11:00:00,62.9,62.91,62.79,62.9,145674.0,51.9512,51.9594,51.8603,51.9512,145674.0
2020-01-06 11:10:00,62.89,62.9,62.82,62.85,94057.0,51.9429,51.9512,51.8851,51.9099,94057.0
2020-01-06 11:20:00,62.84,62.98,62.81,62.93,134697.0,51.9016,52.0172,51.8768,51.976,134697.0
2020-01-06 11:30:00,62.93,63.0,62.89,62.95,121931.0,51.976,52.0338,51.9429,51.9925,121931.0
2020-01-06 11:40:00,62.95,63.0,62.92,62.98,88234.0,51.9925,52.0338,51.9677,52.0172,88234.0
2020-01-06 11:50:00,62.97,63.11,62.95,63.09,93779.0,52.009,52.1246,51.9925,52.1081,93779.0
2020-01-06 12:00:00,63.08,63.11,63.02,63.11,93817.0,52.0998,52.1246,52.0503,52.1246,93817.0
2020-01-06 12:10:00,63.11,63.12,63.06,63.09,84174.0,52.1246,52.1329,52.0833,52.1081,84174.0
2020-01-06 12:20:00,63.1,63.1,62.99,63.05,96509.0,52.1164,52.1164,52.0255,52.0751,96509.0
2020-01-06 12:30:00,63.05,63.18,63.03,63.16,130851.0,52.0751,52.1824,52.0585,52.1659,130851.0
2020-01-06 12:40:00,63.16,63.24,63.13,63.13,89441.0,52.1659,52.232,52.1411,52.1411,89441.0
2020-01-06 12:50:00,63.14,63.16,63.05,63.06,92022.0,52.1494,52.1659,52.0751,52.0833,92022.0
2020-01-06 13:00:00,63.06,63.14,63.04,63.07,93256.0,52.0833,52.1494,52.0668,52.0916,93256.0
2020-01-06 13:10:00,63.07,63.12,63.05,63.11,94770.0,52.0916,52.1329,52.0751,52.1246,94770.0
2020-01-06 13:20:00,63.11,63.15,63.06,63.1,86063.0,52.1246,52.1577,52.0833,52.1164,86063.0
2020-01-06 13:30:00,63.1,63.1,63.02,63.02,87906.0,52.1164,52.1164,52.0503,52.0503,87906.0
2020-01-06 13:40:00,63.01,63.04,62.95,63.02,116271.0,52.042,52.0668,51.9925,52.0503,116271.0
2020-01-06 13:50:00,63.02,63.02,62.95,62.96,72895.0,52.0503,52.0503,51.9925,52.0007,72895.0
2020-01-06 14:00:00,62.96,62.96,62.89,62.96,92104.0,52.0007,52.0007,51.9429,52.0007,92104.0
2020-01-06 14:10:00,62.96,63.01,62.95,62.97,124068.0,52.0007,52.042,51.9925,52.009,124068.0
2020-01-06 14:20:00,62.98,63.03,62.94,63.02,108125.0,52.0172,52.0585,51.9842,52.0503,108125.0
2020-01-06 14:30:00,63.02,63.1,63.0,63.09,111531.0,52.0503,52.1164,52.0338,52.1081,111531.0
2020-01-06 14:40:00,63.09,63.1,63.06,63.09,105546.0,52.1081,52.1164,52.0833,52.1081,105546.0
2020-01-06 14:50:00,63.09,63.16,63.07,63.15,108908.0,52.1081,52.1659,52.0916,52.1577,108908.0
2020-01-06 15:00:00,63.15,63.18,63.1,63.14,107316.0,52.1577,52.1824,52.1164,52.1494,107316.0
2020-01-06 15:10:00,63.13,63.2,63.13,63.18,126628.0,52.1411,52.199,52.1411,52.1824,126628.0
2020-01-06 15:20:00,63.18,63.24,63.17,63.19,107943.0,52.1824,52.232,52.1742,52.1907,107943.0
2020-01-06 15:30:00,63.19,63.19,63.0,63.05,195366.0,52.1907,52.1907,52.0338,52.0751,195366.0
2020-01-06 15:40:00,63.06,63.11,63.02,63.05,242731.0,52.0833,52.1246,52.0503,52.0751,242731.0
2020-01-06 15:50:00,63.05,63.07,62.97,62.98,779579.0,52.0751,52.0916,52.009,52.0172,779579.0
2020-01-07 09:30:00,62.84,63.2,62.77,63.17,504938.0,51.9016,52.199,51.8438,52.1742,504938.0
2020-01-07 09:40:00,63.16,63.35,63.15,63.34,202703.0,52.1659,52.3228,52.1577,52.3146,202703.0
2020-01-07 09:50:00,63.34,63.44,63.27,63.37,259514.0,52.3146,52.3972,52.2568,52.3394,259514.0
2020-01-07 10:00:00,63.36,63.68,63.36,63.68,265814.0,52.3311,52.5954,52.3311,52.5954,265814.0
2020-01-07 10:10:00,63.68,63.81,63.67,63.79,263062.0,52.5954,52.7028,52.5871,52.6863,263062.0
2020-01-07 10:20:00,63.79,63.95,63.69,63.95,291445.0,52.6863,52.8184,52.6037,52.8184,291445.0
2020-01-07 10:30:00,63.95,64.04,63.83,64.0,276613.0,52.8184,52.8927,52.7193,52.8597,276613.0
2020-01-07 10:40:00,64.01,64.13,63.94,64.13,341540.0,52.868,52.9671,52.8101,52.9671,341540.0
2020-01-07 10:50:00,64.11,64.12,63.91,63.92,249105.0,52.9506,52.9588,52.7854,52.7936,249105.0
2020-01-07 11:00:00,63.92,63.96,63.76,63.8,219087.0,52.7936,52.8267,52.6615,52.6945,219087.0
2020-01-07 11:10:00,63.81,63.89,63.78,63.86,149809.0,52.7028,52.7688,52.678,52.7441,149809.0
2020-01-07 11:20:00,63.86,64.03,63.84,63.95,296318.0,52.7441,52.8845,52.7276,52.8184,296318.0
2020-01-07 11:30:00,63.95,64.03,63.88,64.03,198192.0,52.8184,52.8845,52.7606,52.8845,198192.0
2020-01-07 11:40:00,64.03,64.07,63.97,64.0,176669.0,52.8845,52.9175,52.8349,52.8597,176669.0
2020-01-07 11:50:00,64.0,64.09,63.99,64.07,201289.0,52.8597,52.934,52.8514,52.9175,201289.0
2020-01-07 12:00:00,64.06,64.1,64.01,64.09,164873.0,52.9093,52.9423,52.868,52.934,164873.0
2020-01-07 12:10:00,64.09,64.12,64.05,64.08,178113.0,52.934,52.9588,52.901,52.9258,178113.0
2020-01-07 12:20:00,64.08,64.12,64.07,64.1,181317.0,52.9258,52.9588,52.9175,52.9423,181317.0
2020-01-07 12:30:00,64.11,64.14,64.09,64.13,131153.0,52.9506,52.9753,52.934,52.9671,131153.0
2020-01-07 12:40:00,64.13,64.18,64.11,64.12,183502.0,52.9671,53.0084,52.9506,52.9588,183502.0
2020-01-07 12:50:00,64.13,64.17,64.09,64.1,226020.0,52.9671,53.0001,52.934,52.9423,226020.0
2020-01-07 13:00:00,64.09,64.14,64.09,64.13,199134.0,52.934,52.9753,52.934,52.9671,199134.0
2020-01-07 13:10:00,64.12,64.12,64.03,64.1,242396.0,52.9588,52.9588,52.8845,52.9423,242396.0
2020-01-07 13:20:00,64.09,64.13,64.08,64.11,209432.0,52.934,52.9671,52.9258,52.9506,209432.0
2020-01-07 13:30:00,64.11,64.12,64.07,64.09,117242.0,52.9506,52.9588,52.9175,52.934,117242.0
2020-01-07 13:40:00,64.09,64.1,64.05,64.05,140813.0,52.934,52.9423,52.901,52.901,140813.0
2020-01-07 13:50:00,64.06,64.06,64.0,64.03,173690.0,52.9093,52.9093,52.8597,52.8845,173690.0
2020-01-07 14:00:00,64.03,64.03,63.98,63.99,404332.0,52.8845,52.8845,52.8432,52.8514,404332.0
2020-01-07 14:10:00,64.0,64.0,63.76,63.8,173245.0,52.8597,52.8597,52.6615,52.6945,173245.0
2020-01-07 14:20:00,63.8,63.93,63.8,63.9,227946.0,52.6945,52.8019,52.6945,52.7771,227946.0
2020-01-07 14:30:00,63.91,63.92,63.82,63.87,196753.0,52.7854,52.7936,52.711,52.7523,196753.0
2020-01-07 14:40:00,63.88,63.94,63.85,63.87,110907.0,52.7606,52.8101,52.7358,52.7523,110907.0
2020-01-07 14:50:00,63.86,63.95,63.84,63.86,155152.0,52.7441,52.8184,52.7276,52.7441,155152.0
2020-01-07 15:00:00,63.86,63.91,63.78,63.79,143839.0,52.7441,52.7854,52.678,52.6863,143839.0
2020-01-07 15:10:00,63.8,63.94,63.79,63.93,174611.0,52.6945,52.8101,52.6863,52.8019,174611.0
2020-01-07 15:20:00,63.93,63.97,63.88,63.96,179925.0,52.8019,52.8349,52.7606,52.8267,179925.0
2020-01-07 15:30:00,63.95,63.98,63.83,63.83,285252.0,52.8184,52.8432,52.7193,52.7193,285252.0
2020-01-07 15:40:00,63.83,63.94,63.82,63.9,286676.0,52.7193,52.8101,52.711,52.7771,286676.0
2020-01-07 15:50:00,63.9,63.97,63.89,63.95,719215.0,52.7771,52.8349,52.7688,52.8184,719215.0
2020-01-08 09:30:00,64.05,64.43,64.03,64.33,675219.0,52.901,53.2149,52.8845,53.1323,675219.0
2020-01-08 09:40:00,64.33,64.37,64.2,64.33,394298.0,53.1323,53.1653,53.0249,53.1323,394298.0
2020-01-08 09:50:00,64.32,64.44,64.3,64.44,339388.0,53.124,53.2231,53.1075,53.2231,339388.0
2020-01-08 10:00:00,64.44,64.61,64.44,64.51,601458.0,53.2231,53.3635,53.2231,53.2809,601458.0
2020-01-08 10:10:00,64.52,64.58,64.32,64.36,383204.0,53.2892,53.3387,53.124,53.157,383204.0
2020-01-08 10:20:00,64.35,64.41,64.28,64.35,572451.0,53.1488,53.1983,53.091,53.1488,572451.0
2020-01-08 10:30:00,64.36,64.36,64.28,64.29,288790.0,53.157,53.157,53.091,53.0992,288790.0
2020-01-08 10:40:00,64.28,64.34,64.24,64.31,225416.0,53.091,53.1405,53.0579,53.1157,225416.0
2020-01-08 10:50:00,64.31,64.35,64.29,64.31,176587.0,53.1157,53.1488,53.0992,53.1157,176587.0
2020-01-08 11:00:00,64.31,64.39,64.29,64.39,207556.0,53.1157,53.1818,53.0992,53.1818,207556.0
2020-01-08 11:10:00,64.39,64.47,64.28,64.33,950255.0,53.1818,53.2479,53.091,53.1323,950255.0
2020-01-08 11:20:00,64.33,64.34,64.18,64.27,225887.0,53.1323,53.1405,53.0084,53.0827,225887.0
2020-01-08 11:30:00,64.27,64.38,64.24,64.37,458896.0,53.0827,53.1736,53.0579,53.1653,458896.0
2020-01-08 11:40:00,64.37,64.39,64.33,64.35,277095.0,53.1653,53.1818,53.1323,53.1488,277095.0
2020-01-08 11:50:00,64.35,64.51,64.34,64.51,473992.0,53.1488,53.2809,53.1405,53.2809,473992.0
2020-01-08 12:00:00,64.51,64.51,64.37,64.44,143839.0,53.2809,53.2809,53.1653,53.2231,143839.0
2020-01-08 12:10:00,64.44,64.44,64.34,64.38,172403.0,53.2231,53.2231,53.1405,53.1736,172403.0
2020-01-08 12:20:00,64.38,64.52,64.37,64.49,284413.0,53.1736,53.2892,53.1653,53.2644,284413.0
2020-01-08 12:30:00,64.49,64.5,64.36,64.42,164735.0,53.2644,53.2727,53.157,53.2066,164735.0
2020-01-08 12:40:00,64.42,64.52,64.4,64.52,663994.0,53.2066,53.2892,53.1901,53.2892,663994.0
2020-01-08 12:50:00,64.52,64.55,64.47,64.55,206942.0,53.2892,53.314,53.2479,53.314,206942.0
2020-01-08 13:00:00,64.55,64.56,64.48,64.52,197370.0,53.314,53.3222,53.2561,53.2892,197370.0
2020-01-08 13:10:00,64.51,64.53,64.48,64.5,259934.0,53.2809,53.2974,53.2561,53.2727,259934.0
2020-01-08 13:20:00,64.5,64.51,64.46,64.46,179125.0,53.2727,53.2809,53.2396,53.2396,179125.0
2020-01-08 13:30:00,64.46,64.47,64.35,64.41,118116.0,53.2396,53.2479,53.1488,53.1983,118116.0
2020-01-08 13:40:00,64.41,64.5,64.39,64.5,412781.0,53.1983,53.2727,53.1818,53.2727,412781.0
2020-01-08 13:50:00,64.5,64.5,64.38,64.42,183433.0,53.2727,53.2727,53.1736,53.2066,183433.0
2020-01-08 14:00:00,64.42,64.42,64.28,64.31,127292.0,53.2066,53.2066,53.091,53.1157,127292.0
2020-01-08 14:10:00,64.31,64.32,64.25,64.3,183976.0,53.1157,53.124,53.0662,53.1075,183976.0
2020-01-08 14:20:00,64.3,64.35,64.23,64.34,159921.0,53.1075,53.1488,53.0497,53.1405,159921.0
2020-01-08 14:30:00,64.35,64.35,64.22,64.29,118961.0,53.1488,53.1488,53.0414,53.0992,118961.0
2020-01-08 14:40:00,64.29,64.3,64.2,64.2,174154.0,53.0992,53.1075,53.0249,53.0249,174154.0
2020-01-08 14:50:00,64.2,64.25,64.16,64.2,309126.0,53.0249,53.0662,52.9918,53.0249,309126.0
2020-01-08 15:00:00,64.2,64.29,64.19,64.25,162703.0,53.0249,53.0992,53.0166,53.0662,162703.0
2020-01-08 15:10:00,64.25,64.3,64.22,64.27,207567.0,53.0662,53.1075,53.0414,53.0827,207567.0
2020-01-08 15:20:00,64.27,64.31,64.25,64.26,269564.0,53.0827,53.1157,53.0662,53.0744,269564.0
2020-01-08 15:30:00,64.26,64.3,64.23,64.3,243265.0,53.0744,53.1075,53.0497,53.1075,243265.0
2020-01-08 15:40:00,64.29,64.3,64.09,64.09,812004.0,53.0992,53.1075,52.934,52.934,812004.0
2020-01-08 15:50:00,64.09,64.12,63.87,63.88,1153292.0,52.934,52.9588,52.7523,52.7606,1153292.0
2020-01-09 09:30:00,64.11,64.44,64.11,64.28,809532.0,52.9506,53.2231,52.9506,53.091,809532.0
2020-01-09 09:40:00,64.28,64.5,64.26,64.48,405981.0,53.091,53.2727,53.0744,53.2561,405981.0
2020-01-09 09:50:00,64.48,64.73,64.43,64.59,448313.0,53.2561,53.4626,53.2149,53.347,448313.0
2020-01-09 10:00:00,64.58,64.94,64.56,64.94,457110.0,53.3387,53.6361,53.3222,53.6361,457110.0
2020-01-09 10:10:00,64.94,65.0,64.84,64.96,413567.0,53.6361,53.6856,53.5535,53.6526,413567.0
2020-01-09 10:20:00,64.96,65.27,64.9,65.26,549866.0,53.6526,53.9086,53.603,53.9004,549866.0
2020-01-09 10:30:00,65.25,65.39,65.23,65.35,596667.0,53.8921,54.0077,53.8756,53.9747,596667.0
2020-01-09 10:40:00,65.35,65.55,65.33,65.5,391757.0,53.9747,54.1399,53.9582,54.0986,391757.0
2020-01-09 10:50:00,65.5,65.54,65.2,65.34,401145.0,54.0986,54.1316,53.8508,53.9665,401145.0
2020-01-09 11:00:00,65.34,65.47,65.34,65.47,242015.0,53.9665,54.0738,53.9665,54.0738,242015.0
2020-01-09 11:10:00,65.47,65.5,65.28,65.3,251689.0,54.0738,54.0986,53.9169,53.9334,251689.0
2020-01-09 11:20:00,65.3,65.4,65.25,65.27,186171.0,53.9334,54.016,53.8921,53.9086,186171.0
2020-01-09 11:30:00,65.28,65.36,65.26,65.31,157634.0,53.9169,53.983,53.9004,53.9417,157634.0
2020-01-09 11:40:00,65.3,65.53,65.3,65.45,320631.0,53.9334,54.1234,53.9334,54.0573,320631.0
2020-01-09 11:50:00,65.44,65.6,65.44,65.53,233610.0,54.049,54.1812,54.049,54.1234,233610.0
2020-01-09 12:00:00,65.53,65.59,65.5,65.56,201750.0,54.1234,54.1729,54.0986,54.1482,201750.0
2020-01-09 12:10:00,65.56,65.61,65.5,65.59,212542.0,54.1482,54.1895,54.0986,54.1729,212542.0
2020-01-09 12:20:00,65.59,65.61,65.51,65.53,219864.0,54.1729,54.1895,54.1069,54.1234,219864.0
2020-01-09 12:30:00,65.53,65.73,65.49,65.69,334997.0,54.1234,54.2886,54.0903,54.2555,334997.0
2020-01-09 12:40:00,65.69,65.7,65.57,65.63,268502.0,54.2555,54.2638,54.1564,54.206,268502.0
2020-01-09 12:50:00,65.62,65.78,65.61,65.67,198901.0,54.1977,54.3299,54.1895,54.239,198901.0
2020-01-09 13:00:00,65.68,65.73,65.62,65.65,170529.0,54.2473,54.2886,54.1977,54.2225,170529.0
2020-01-09 13:10:00,65.64,65.7,65.6,65.62,151617.0,54.2142,54.2638,54.1812,54.1977,151617.0
2020-01-09 13:20:00,65.62,65.75,65.58,65.74,159754.0,54.1977,54.3051,54.1647,54.2968,159754.0
2020-01-09 13:30:00,65.75,65.75,65.62,65.65,128191.0,54.3051,54.3051,54.1977,54.2225,128191.0
2020-01-09 13:40:00,65.65,65.73,65.63,65.73,605400.0,54.2225,54.2886,54.206,54.2886,605400.0
2020-01-09 13:50:00,65.73,65.75,65.54,65.56,177407.0,54.2886,54.3051,54.1316,54.1482,177407.0
2020-01-09 14:00:00,65.56,65.57,65.47,65.53,178910.0,54.1482,54.1564,54.0738,54.1234,178910.0
2020-01-09 14:10:00,65.53,65.56,65.5,65.56,163233.0,54.1234,54.1482,54.0986,54.1482,163233.0
2020-01-09 14:20:00,65.56,65.6,65.49,65.59,203340.0,54.1482,54.1812,54.0903,54.1729,203340.0
2020-01-09 14:30:00,65.6,65.73,65.59,65.7,343859.0,54.1812,54.2886,54.1729,54.2638,343859.0
2020-01-09 14:40:00,65.7,65.71,65.52,65.53,163136.0,54.2638,54.272,54.1151,54.1234,163136.0
2020-01-09 14:50:00,65.53,65.55,65.45,65.5,195868.0,54.1234,54.1399,54.0573,54.0986,195868.0
2020-01-09 15:00:00,65.5,65.56,65.45,65.48,203947.0,54.0986,54.1482,54.0573,54.0821,203947.0
2020-01-09 15:10:00,65.48,65.49,65.24,65.26,220118.0,54.0821,54.0903,53.8839,53.9004,220118.0
2020-01-09 15:20:00,65.26,65.31,65.24,65.29,188994.0,53.9004,53.9417,53.8839,53.9252,188994.0
2020-01-09 15:30:00,65.29,65.46,65.26,65.39,322892.0,53.9252,54.0656,53.9004,54.0077,322892.0
2020-01-09 15:40:00,65.4,65.44,65.37,65.41,351912.0,54.016,54.049,53.9912,54.0243,351912.0
2020-01-09 15:50:00,65.42,65.49,65.36,65.46,772786.0,54.0325,54.0903,53.983,54.0656,772786.0
2020-01-10 09:30:00,65.45,65.7,65.4,65.7,474749.0,54.0573,54.2638,54.016,54.2638,474749.0
2020-01-10 09:40:00,65.69,65.97,65.69,65.74,395597.0,54.2555,54.4868,54.2555,54.2968,395597.0
2020-01-10 09:50:00,65.75,65.81,65.6,65.72,244903.0,54.3051,54.3546,54.1812,54.2803,244903.0
2020-01-10 10:00:00,65.72,65.92,65.69,65.84,187663.0,54.2803,54.4455,54.2555,54.3794,187663.0
2020-01-10 10:10:00,65.83,65.87,65.72,65.79,212974.0,54.3712,54.4042,54.2803,54.3381,212974.0
2020-01-10 10:20:00,65.79,65.79,65.6,65.61,173351.0,54.3381,54.3381,54.1812,54.1895,173351.0
2020-01-10 10:30:00,65.6,65.64,65.44,65.49,242592.0,54.1812,54.2142,54.049,54.0903,242592.0
2020-01-10 10:40:00,65.49,65.57,65.44,65.5,146574.0,54.0903,54.1564,54.049,54.0986,146574.0
2020-01-10 10:50:00,65.51,65.51,65.31,65.32,228788.0,54.1069,54.1069,53.9417,53.9499,228788.0
2020-01-10 11:00:00,65.33,65.39,65.26,65.33,159400.0,53.9582,54.0077,53.9004,53.9582,159400.0
2020-01-10 11:10:00,65.32,65.38,65.26,65.29,126172.0,53.9499,53.9995,53.9004,53.9252,126172.0
2020-01-10 11:20:00,65.28,65.29,65.04,65.1,209273.0,53.9169,53.9252,53.7187,53.7682,209273.0
2020-01-10 11:30:00,65.11,65.19,65.1,65.12,152887.0,53.7765,53.8426,53.7682,53.7847,152887.0
2020-01-10 11:40:00,65.12,65.16,65.1,65.13,102285.0,53.7847,53.8178,53.7682,53.793,102285.0
2020-01-10 11:50:00,65.13,65.26,65.13,65.24,101942.0,53.793,53.9004,53.793,53.8839,101942.0
2020-01-10 12:00:00,65.25,65.31,65.21,65.26,119250.0,53.8921,53.9417,53.8591,53.9004,119250.0
2020-01-10 12:10:00,65.25,65.34,65.23,65.34,113447.0,53.8921,53.9665,53.8756,53.9665,113447.0
2020-01-10 12:20:00,65.34,65.39,65.3,65.36,90083.0,53.9665,54.0077,53.9334,53.983,90083.0
2020-01-10 12:30:00,65.36,65.43,65.34,65.41,73139.0,53.983,54.0408,53.9665,54.0243,73139.0
2020-01-10 12:40:00,65.4,65.41,65.3,65.31,98381.0,54.016,54.0243,53.9334,53.9417,98381.0
2020-01-10 12:50:00,65.31,65.36,65.27,65.33,99774.0,53.9417,53.983,53.9086,53.9582,99774.0
2020-01-10 13:00:00,65.34,65.39,65.29,65.36,80023.0,53.9665,54.0077,53.9252,53.983,80023.0
2020-01-10 13:10:00,65.36,65.51,65.33,65.5,126689.0,53.983,54.1069,53.9582,54.0986,126689.0
2020-01-10 13:20:00,65.5,65.53,65.45,65.48,75370.0,54.0986,54.1234,54.0573,54.0821,75370.0
2020-01-10 13:30:00,65.48,65.56,65.48,65.53,85711.0,54.0821,54.1482,54.0821,54.1234,85711.0
2020-01-10 13:40:00,65.54,65.63,65.52,65.62,89797.0,54.1316,54.206,54.1151,54.1977,89797.0
2020-01-10 13:50:00,65.62,65.65,65.58,65.58,71979.0,54.1977,54.2225,54.1647,54.1647,71979.0
2020-01-10 14:00:00,65.59,65.6,65.47,65.53,184239.0,54.1729,54.1812,54.0738,54.1234,184239.0
2020-01-10 14:10:00,65.53,65.62,65.46,65.6,158747.0,54.1234,54.1977,54.0656,54.1812,158747.0
2020-01-10 14:20:00,65.61,65.72,65.61,65.66,109098.0,54.1895,54.2803,54.1895,54.2307,109098.0
2020-01-10 14:30:00,65.67,65.68,65.51,65.55,112854.0,54.239,54.2473,54.1069,54.1399,112854.0
2020-01-10 14:40:00,65.54,65.55,65.37,65.38,237452.0,54.1316,54.1399,53.9912,53.9995,237452.0
2020-01-10 14:50:00,65.38,65.4,65.31,65.36,186028.0,53.9995,54.016,53.9417,53.983,186028.0
2020-01-10 15:00:00,65.36,65.39,65.28,65.33,346505.0,53.983,54.0077,53.9169,53.9582,346505.0
2020-01-10 15:10:00,65.34,65.36,65.14,65.18,197072.0,53.9665,53.983,53.8013,53.8343,197072.0
2020-01-10 15:20:00,65.19,65.25,65.16,65.2,216167.0,53.8426,53.8921,53.8178,53.8508,216167.0
2020-01-10 15:30:00,65.2,65.21,65.08,65.1,220513.0,53.8508,53.8591,53.7517,53.7682,220513.0
2020-01-10 15:40:00,65.11,65.23,65.06,65.13,286235.0,53.7765,53.8756,53.7352,53.793,286235.0
2020-01-10 15:50:00,65.13,65.25,65.11,65.24,573371.0,53.793,53.8921,53.7765,53.8839,573371.0
2020-01-13 09:30:00,65.43,65.85,65.37,65.75,705714.0,54.0408,54.3877,53.9912,54.3051,705714.0
2020-01-13 09:40:00,65.75,66.48,65.75,66.32,1281238.0,54.3051,54.908,54.3051,54.7759,1281238.0
2020-01-13 09:50:00,66.32,66.6,66.27,66.53,907176.0,54.7759,55.0071,54.7346,54.9493,907176.0
2020-01-13 10:00:00,66.53,66.7,66.39,66.5,922749.0,54.9493,55.0897,54.8337,54.9245,922749.0
2020-01-13 10:10:00,66.49,66.74,66.46,66.53,386553.0,54.9163,55.1228,54.8915,54.9493,386553.0
2020-01-13 10:20:00,66.53,66.61,66.39,66.55,309009.0,54.9493,55.0154,54.8337,54.9658,309009.0
2020-01-13 10:30:00,66.57,66.57,66.31,66.34,240225.0,54.9823,54.9823,54.7676,54.7924,240225.0
2020-01-13 10:40:00,66.33,66.5,66.32,66.5,155020.0,54.7841,54.9245,54.7759,54.9245,155020.0
2020-01-13 10:50:00,66.5,66.67,66.45,66.63,299792.0,54.9245,55.0649,54.8832,55.0319,299792.0
2020-01-13 11:00:00,66.63,66.7,66.5,66.53,226557.0,55.0319,55.0897,54.9245,54.9493,226557.0
2020-01-13 11:10:00,66.52,66.61,66.43,66.59,141423.0,54.9411,55.0154,54.8667,54.9989,141423.0
2020-01-13 11:20:00,66.59,66.71,66.53,66.67,232175.0,54.9989,55.098,54.9493,55.0649,232175.0
2020-01-13 11:30:00,66.67,66.69,66.58,66.67,192206.0,55.0649,55.0815,54.9906,55.0649,192206.0
2020-01-13 11:40:00,66.67,66.68,66.59,66.64,119017.0,55.0649,55.0732,54.9989,55.0402,119017.0
2020-01-13 11:50:00,66.63,66.78,66.62,66.77,236790.0,55.0319,55.1558,55.0236,55.1475,236790.0
2020-01-13 12:00:00,66.77,66.94,66.76,66.94,264420.0,55.1475,55.2879,55.1393,55.2879,264420.0
2020-01-13 12:10:00,66.94,66.99,66.92,66.95,212293.0,55.2879,55.3292,55.2714,55.2962,212293.0
2020-01-13 12:20:00,66.95,66.96,66.88,66.92,675709.0,55.2962,55.3045,55.2384,55.2714,675709.0
2020-01-13 12:30:00,66.92,66.93,66.7,66.72,316463.0,55.2714,55.2797,55.0897,55.1062,316463.0
2020-01-13 12:40:00,66.72,66.73,66.55,66.55,191566.0,55.1062,55.1145,54.9658,54.9658,191566.0
2020-01-13 12:50:00,66.55,66.57,66.45,66.5,272456.0,54.9658,54.9823,54.8832,54.9245,272456.0
2020-01-13 13:00:00,66.5,66.52,66.39,66.51,200358.0,54.9245,54.9411,54.8337,54.9328,200358.0
2020-01-13 13:10:00,66.51,66.55,66.43,66.44,167463.0,54.9328,54.9658,54.8667,54.875,167463.0
2020-01-13 13:20:00,66.44,66.46,66.23,66.25,198092.0,54.875,54.8915,54.7015,54.718,198092.0
2020-01-13 13:30:00,66.25,66.27,66.07,66.08,231917.0,54.718,54.7346,54.5694,54.5776,231917.0
2020-01-13 13:40:00,66.09,66.13,66.01,66.11,250200.0,54.5859,54.6189,54.5198,54.6024,250200.0
2020-01-13 13:50:00,66.1,66.13,66.03,66.05,348443.0,54.5942,54.6189,54.5363,54.5529,348443.0
2020-01-13 14:00:00,66.04,66.08,65.93,66.03,235405.0,54.5446,54.5776,54.4538,54.5363,235405.0
2020-01-13 14:10:00,66.02,66.02,65.87,65.91,178555.0,54.5281,54.5281,54.4042,54.4372,178555.0
2020-01-13 14:20:00,65.91,66.04,65.9,66.03,156640.0,54.4372,54.5446,54.429,54.5363,156640.0
2020-01-13 14:30:00,66.03,66.09,66.02,66.06,207893.0,54.5363,54.5859,54.5281,54.5611,207893.0
2020-01-13 14:40:00,66.06,66.1,66.0,66.06,163088.0,54.5611,54.5942,54.5116,54.5611,163088.0
2020-01-13 14:50:00,66.06,66.1,66.0,66.01,199087.0,54.5611,54.5942,54.5116,54.5198,199087.0
2020-01-13 15:00:00,66.01,66.09,66.0,66.07,197483.0,54.5198,54.5859,54.5116,54.5694,197483.0
2020-01-13 15:10:00,66.07,66.11,65.96,66.03,274626.0,54.5694,54.6024,54.4785,54.5363,274626.0
2020-01-13 15:20:00,66.03,66.1,66.01,66.08,241759.0,54.5363,54.5942,54.5198,54.5776,241759.0
2020-01-13 15:30:00,66.08,66.09,65.93,65.99,314201.0,54.5776,54.5859,54.4538,54.5033,314201.0
2020-01-13 15:40:00,65.99,66.12,65.96,66.0,375971.0,54.5033,54.6107,54.4785,54.5116,375971.0
2020-01-13 15:50:00,66.01,66.17,66.0,66.16,1068723.0,54.5198,54.652,54.5116,54.6437,1068723.0
2020-01-14 09:30:00,65.81,66.18,65.81,66.02,534948.0,54.3546,54.6602,54.3546,54.5281,534948.0
2020-01-14 09:40:00,66.01,66.02,65.77,65.87,292468.0,54.5198,54.5281,54.3216,54.4042,292468.0
2020-01-14 09:50:00,65.88,65.9,65.57,65.81,298594.0,54.4125,54.429,54.1564,54.3546,298594.0
2020-01-14 10:00:00,65.81,65.87,65.68,65.82,196178.0,54.3546,54.4042,54.2473,54.3629,196178.0
2020-01-14 10:10:00,65.83,65.86,65.73,65.82,159300.0,54.3712,54.3959,54.2886,54.3629,159300.0
2020-01-14 10:20:00,65.82,65.86,65.75,65.78,127425.0,54.3629,54.3959,54.3051,54.3299,127425.0
2020-01-14 10:30:00,65.79,65.94,65.79,65.93,184270.0,54.3381,54.462,54.3381,54.4538,184270.0
2020-01-14 10:40:00,65.94,66.14,65.91,65.98,545637.0,54.462,54.6272,54.4372,54.495,545637.0
2020-01-14 10:50:00,65.98,66.0,65.85,65.9,188806.0,54.495,54.5116,54.3877,54.429,188806.0
2020-01-14 11:00:00,65.9,65.98,65.83,65.94,176641.0,54.429,54.495,54.3712,54.462,176641.0
2020-01-14 11:10:00,65.94,65.95,65.87,65.9,185158.0,54.462,54.4703,54.4042,54.429,185158.0
2020-01-14 11:20:00,65.91,65.96,65.87,65.95,176287.0,54.4372,54.4785,54.4042,54.4703,176287.0
2020-01-14 11:30:00,65.95,66.0,65.91,65.99,248896.0,54.4703,54.5116,54.4372,54.5033,248896.0
2020-01-14 11:40:00,65.99,66.05,65.88,66.03,184477.0,54.5033,54.5529,54.4125,54.5363,184477.0
2020-01-14 11:50:00,66.03,66.11,66.02,66.11,120941.0,54.5363,54.6024,54.5281,54.6024,120941.0
2020-01-14 12:00:00,66.1,66.21,66.1,66.18,166396.0,54.5942,54.685,54.5942,54.6602,166396.0
2020-01-14 12:10:00,66.17,66.22,66.12,66.2,124474.0,54.652,54.6933,54.6107,54.6768,124474.0
2020-01-14 12:20:00,66.2,66.26,66.16,66.16,123223.0,54.6768,54.7263,54.6437,54.6437,123223.0
2020-01-14 12:30:00,66.16,66.23,66.14,66.2,134977.0,54.6437,54.7015,54.6272,54.6768,134977.0
2020-01-14 12:40:00,66.2,66.33,66.2,66.31,118856.0,54.6768,54.7841,54.6768,54.7676,118856.0
2020-01-14 12:50:00,66.31,66.34,66.24,66.26,173902.0,54.7676,54.7924,54.7098,54.7263,173902.0
2020-01-14 13:00:00,66.26,66.38,66.25,66.37,174938.0,54.7263,54.8254,54.718,54.8172,174938.0
2020-01-14 13:10:00,66.38,66.48,66.37,66.47,102297.0,54.8254,54.908,54.8172,54.8998,102297.0
2020-01-14 13:20:00,66.48,66.53,66.44,66.45,104597.0,54.908,54.9493,54.875,54.8832,104597.0
2020-01-14 13:30:00,66.46,66.49,66.19,66.41,195405.0,54.8915,54.9163,54.6685,54.8502,195405.0
2020-01-14 13:40:00,66.41,66.45,66.27,66.36,124786.0,54.8502,54.8832,54.7346,54.8089,124786.0
2020-01-14 13:50:00,66.35,66.42,66.27,66.27,126737.0,54.8006,54.8585,54.7346,54.7346,126737.0
2020-01-14 14:00:00,66.28,66.34,66.23,66.24,129061.0,54.7428,54.7924,54.7015,54.7098,129061.0
2020-01-14 14:10:00,66.25,66.28,66.11,66.25,169975.0,54.718,54.7428,54.6024,54.718,169975.0
2020-01-14 14:20:00,66.26,66.38,66.25,66.38,112582.0,54.7263,54.8254,54.718,54.8254,112582.0
2020-01-14 14:30:00,66.38,66.45,66.34,66.39,114117.0,54.8254,54.8832,54.7924,54.8337,114117.0
2020-01-14 14:40:00,66.39,66.44,66.35,66.42,87592.0,54.8337,54.875,54.8006,54.8585,87592.0
2020-01-14 14:50:00,66.42,66.42,66.31,66.34,119274.0,54.8585,54.8585,54.7676,54.7924,119274.0
2020-01-14 15:00:00,66.34,66.37,66.19,66.2,228365.0,54.7924,54.8172,54.6685,54.6768,228365.0
2020-01-14 15:10:00,66.2,66.26,66.15,66.2,196935.0,54.6768,54.7263,54.6355,54.6768,196935.0
2020-01-14 15:20:00,66.2,66.28,66.11,66.11,206013.0,54.6768,54.7428,54.6024,54.6024,206013.0
2020-01-14 15:30:00,66.11,66.32,66.08,66.31,311486.0,54.6024,54.7759,54.5776,54.7676,311486.0
2020-01-14 15:40:00,66.32,66.44,66.29,66.34,300673.0,54.7759,54.875,54.7511,54.7924,300673.0
2020-01-14 15:50:00,66.34,66.45,66.28,66.44,630192.0,54.7924,54.8832,54.7428,54.875,630192.0
2020-01-15 09:30:00,66.43,66.96,66.43,66.53,605103.0,54.8667,55.3045,54.8667,54.9493,605103.0
2020-01-15 09:40:00,66.52,66.76,66.49,66.73,171452.0,54.9411,55.1393,54.9163,55.1145,171452.0
2020-01-15 09:50:00,66.74,67.07,66.72,67.06,318597.0,55.1228,55.3953,55.1062,55.3871,318597.0
2020-01-15 10:00:00,67.07,67.09,66.79,66.81,219886.0,55.3953,55.4118,55.1641,55.1806,219886.0
2020-01-15 10:10:00,66.8,66.85,66.61,66.66,188210.0,55.1723,55.2136,55.0154,55.0567,188210.0
2020-01-15 10:20:00,66.65,66.8,66.62,66.67,116163.0,55.0484,55.1723,55.0236,55.0649,116163.0
2020-01-15 10:30:00,66.68,66.81,66.51,66.71,185225.0,55.0732,55.1806,54.9328,55.098,185225.0
2020-01-15 10:40:00,66.7,66.78,66.64,66.75,167963.0,55.0897,55.1558,55.0402,55.131,167963.0
2020-01-15 10:50:00,66.76,66.78,66.66,66.68,180528.0,55.1393,55.1558,55.0567,55.0732,180528.0
2020-01-15 11:00:00,66.68,66.76,66.61,66.63,165182.0,55.0732,55.1393,55.0154,55.0319,165182.0
2020-01-15 11:10:00,66.63,66.68,66.55,66.64,132674.0,55.0319,55.0732,54.9658,55.0402,132674.0
2020-01-15 11:20:00,66.64,66.69,66.6,66.68,124359.0,55.0402,55.0815,55.0071,55.0732,124359.0
2020-01-15 11:30:00,66.69,66.75,66.65,66.75,141723.0,55.0815,55.131,55.0484,55.131,141723.0
2020-01-15 11:40:00,66.75,66.78,66.65,66.67,154048.0,55.131,55.1558,55.0484,55.0649,154048.0
2020-01-15 11:50:00,66.67,66.7,66.55,66.56,155979.0,55.0649,55.0897,54.9658,54.9741,155979.0
2020-01-15 12:00:00,66.56,66.62,66.55,66.59,102922.0,54.9741,55.0236,54.9658,54.9989,102922.0
2020-01-15 12:10:00,66.58,66.65,66.56,66.62,123063.0,54.9906,55.0484,54.9741,55.0236,123063.0
2020-01-15 12:20:00,66.62,66.62,66.56,66.59,77780.0,55.0236,55.0236,54.9741,54.9989,77780.0
2020-01-15 12:30:00,66.59,66.64,66.55,66.6,112204.0,54.9989,55.0402,54.9658,55.0071,112204.0
2020-01-15 12:40:00,66.61,66.7,66.6,66.65,70325.0,55.0154,55.0897,55.0071,55.0484,70325.0
2020-01-15 12:50:00,66.63,66.65,66.57,66.58,84605.0,55.0319,55.0484,54.9823,54.9906,84605.0
2020-01-15 13:00:00,66.58,66.64,66.51,66.53,121450.0,54.9906,55.0402,54.9328,54.9493,121450.0
2020-01-15 13:10:00,66.53,66.54,66.44,66.5,101872.0,54.9493,54.9576,54.875,54.9245,101872.0
2020-01-15 13:20:00,66.5,66.6,66.47,66.6,119013.0,54.9245,55.0071,54.8998,55.0071,119013.0
2020-01-15 13:30:00,66.59,66.64,66.56,66.63,159199.0,54.9989,55.0402,54.9741,55.0319,159199.0
2020-01-15 13:40:00,66.64,66.72,66.57,66.71,124054.0,55.0402,55.1062,54.9823,55.098,124054.0
2020-01-15 13:50:00,66.71,66.79,66.63,66.79,133808.0,55.098,55.1641,55.0319,55.1641,133808.0
2020-01-15 14:00:00,66.79,66.81,66.73,66.8,168883.0,55.1641,55.1806,55.1145,55.1723,168883.0
2020-01-15 14:10:00,66.8,66.96,66.78,66.94,174682.0,55.1723,55.3045,55.1558,55.2879,174682.0
2020-01-15 14:20:00,66.94,67.03,66.93,66.98,170621.0,55.2879,55.3623,55.2797,55.321,170621.0
2020-01-15 14:30:00,66.98,67.0,66.9,66.94,140125.0,55.321,55.3375,55.2549,55.2879,140125.0
2020-01-15 14:40:00,66.95,66.95,66.75,66.95,262237.0,55.2962,55.2962,55.131,55.2962,262237.0
2020-01-15 14:50:00,66.95,66.97,66.89,66.92,114918.0,55.2962,55.3127,55.2466,55.2714,114918.0
2020-01-15 15:00:00,66.92,66.92,66.81,66.83,184527.0,55.2714,55.2714,55.1806,55.1971,184527.0
2020-01-15 15:10:00,66.83,66.87,66.73,66.73,294196.0,55.1971,55.2301,55.1145,55.1145,294196.0
2020-01-15 15:20:00,66.73,66.74,66.63,66.66,235888.0,55.1145,55.1228,55.0319,55.0567,235888.0
2020-01-15 15:30:00,66.66,66.71,66.61,66.68,238641.0,55.0567,55.098,55.0154,55.0732,238641.0
2020-01-15 15:40:00,66.68,66.76,66.67,66.75,293661.0,55.0732,55.1393,55.0649,55.131,293661.0
2020-01-15 15:50:00,66.75,66.78,66.57,66.58,779061.0,55.131,55.1558,54.9823,54.9906,779061.0
2020-01-16 09:30:00,66.63,66.97,66.59,66.92,530948.0,55.0319,55.3127,54.9989,55.2714,530948.0
2020-01-16 09:40:00,66.92,66.93,66.62,66.64,307935.0,55.2714,55.2797,55.0236,55.0402,307935.0
2020-01-16 09:50:00,66.63,66.91,66.59,66.89,219021.0,55.0319,55.2632,54.9989,55.2466,219021.0
2020-01-16 10:00:00,66.89,66.94,66.82,66.91,177570.0,55.2466,55.2879,55.1888,55.2632,177570.0
2020-01-16 10:10:00,66.92,66.93,66.85,66.89,134387.0,55.2714,55.2797,55.2136,55.2466,134387.0
2020-01-16 10:20:00,66.89,66.91,66.81,66.86,154288.0,55.2466,55.2632,55.1806,55.2219,154288.0
2020-01-16 10:30:00,66.86,66.88,66.72,66.76,133198.0,55.2219,55.2384,55.1062,55.1393,133198.0
2020-01-16 10:40:00,66.77,66.84,66.76,66.77,118715.0,55.1475,55.2053,55.1393,55.1475,118715.0
2020-01-16 10:50:00,66.77,66.81,66.7,66.75,184892.0,55.1475,55.1806,55.0897,55.131,184892.0
2020-01-16 11:00:00,66.76,66.83,66.75,66.77,103964.0,55.1393,55.1971,55.131,55.1475,103964.0
2020-01-16 11:10:00,66.78,66.8,66.67,66.69,114892.0,55.1558,55.1723,55.0649,55.0815,114892.0
2020-01-16 11:20:00,66.68,66.79,66.61,66.78,149585.0,55.0732,55.1641,55.0154,55.1558,149585.0
2020-01-16 11:30:00,66.78,66.82,66.77,66.8,129925.0,55.1558,55.1888,55.1475,55.1723,129925.0
2020-01-16 11:40:00,66.8,66.82,66.74,66.78,175934.0,55.1723,55.1888,55.1228,55.1558,175934.0
2020-01-16 11:50:00,66.79,66.83,66.76,66.77,144677.0,55.1641,55.1971,55.1393,55.1475,144677.0
2020-01-16 12:00:00,66.78,66.78,66.71,66.74,146550.0,55.1558,55.1558,55.098,55.1228,146550.0
2020-01-16 12:10:00,66.75,66.79,66.71,66.72,97978.0,55.131,55.1641,55.098,55.1062,97978.0
2020-01-16 12:20:00,66.71,66.75,66.67,66.67,123356.0,55.098,55.131,55.0649,55.0649,123356.0
2020-01-16 12:30:00,66.67,66.77,66.66,66.73,114278.0,55.0649,55.1475,55.0567,55.1145,114278.0
2020-01-16 12:40:00,66.73,66.77,66.71,66.73,86449.0,55.1145,55.1475,55.098,55.1145,86449.0
2020-01-16 12:50:00,66.73,66.78,66.67,66.7,103844.0,55.1145,55.1558,55.0649,55.0897,103844.0
2020-01-16 13:00:00,66.7,66.77,66.67,66.7,113037.0,55.0897,55.1475,55.0649,55.0897,113037.0
2020-01-16 13:10:00,66.71,66.75,66.68,66.72,90616.0,55.098,55.131,55.0732,55.1062,90616.0
2020-01-16 13:20:00,66.72,66.75,66.69,66.7,110340.0,55.1062,55.131,55.0815,55.0897,110340.0
2020-01-16 13:30:00,66.7,66.74,66.68,66.7,88937.0,55.0897,55.1228,55.0732,55.0897,88937.0
2020-01-16 13:40:00,66.69,66.7,66.65,66.69,69906.0,55.0815,55.0897,55.0484,55.0815,69906.0
2020-01-16 13:50:00,66.69,66.73,66.68,66.7,78793.0,55.0815,55.1145,55.0732,55.0897,78793.0
2020-01-16 14:00:00,66.69,66.78,66.68,66.75,109783.0,55.0815,55.1558,55.0732,55.131,109783.0
2020-01-16 14:10:00,66.75,66.76,66.71,66.74,134393.0,55.131,55.1393,55.098,55.1228,134393.0
2020-01-16 14:20:00,66.74,66.75,66.69,66.7,90970.0,55.1228,55.131,55.0815,55.0897,90970.0
2020-01-16 14:30:00,66.69,66.72,66.59,66.61,164278.0,55.0815,55.1062,54.9989,55.0154,164278.0
2020-01-16 14:40:00,66.61,66.61,66.51,66.55,135991.0,55.0154,55.0154,54.9328,54.9658,135991.0
2020-01-16 14:50:00,66.55,66.56,66.53,66.55,151859.0,54.9658,54.9741,54.9493,54.9658,151859.0
2020-01-16 15:00:00,66.55,66.58,66.53,66.55,185364.0,54.9658,54.9906,54.9493,54.9658,185364.0
2020-01-16 15:10:00,66.55,66.71,66.53,66.68,234954.0,54.9658,55.098,54.9493,55.0732,234954.0
2020-01-16 15:20:00,66.69,66.73,66.67,66.7,174718.0,55.0815,55.1145,55.0649,55.0897,174718.0
2020-01-16 15:30:00,66.7,66.77,66.66,66.76,197720.0,55.0897,55.1475,55.0567,55.1393,197720.0
2020-01-16 15:40:00,66.76,66.79,66.67,66.7,245079.0,55.1393,55.1641,55.0649,55.0897,245079.0
2020-01-16 15:50:00,66.7,66.85,66.7,66.78,566130.0,55.0897,55.2136,55.0897,55.1558,566130.0
2020-01-17 09:30:00,66.75,66.97,66.72,66.95,1317999.0,55.131,55.3127,55.1062,55.2962,1317999.0
2020-01-17 09:40:00,66.96,66.99,66.82,66.93,159700.0,55.3045,55.3292,55.1888,55.2797,159700.0
2020-01-17 09:50:00,66.92,66.98,66.85,66.95,167938.0,55.2714,55.321,55.2136,55.2962,167938.0
2020-01-17 10:00:00,66.94,67.17,66.93,67.1,339249.0,55.2879,55.4779,55.2797,55.4201,339249.0
2020-01-17 10:10:00,67.11,67.12,66.91,67.04,190064.0,55.4284,55.4366,55.2632,55.3705,190064.0
2020-01-17 10:20:00,67.05,67.16,67.01,67.1,247533.0,55.3788,55.4696,55.3458,55.4201,247533.0
2020-01-17 10:30:00,67.11,67.17,67.05,67.13,154781.0,55.4284,55.4779,55.3788,55.4449,154781.0
2020-01-17 10:40:00,67.12,67.14,67.02,67.03,194360.0,55.4366,55.4531,55.354,55.3623,194360.0
2020-01-17 10:50:00,67.02,67.06,66.97,67.01,110937.0,55.354,55.3871,55.3127,55.3458,110937.0
2020-01-17 11:00:00,67.02,67.1,67.01,67.07,145818.0,55.354,55.4201,55.3458,55.3953,145818.0
2020-01-17 11:10:00,67.06,67.07,66.98,66.98,125047.0,55.3871,55.3953,55.321,55.321,125047.0
2020-01-17 11:20:00,66.99,67.08,66.98,67.06,125369.0,55.3292,55.4036,55.321,55.3871,125369.0
2020-01-17 11:30:00,67.06,67.22,67.01,67.14,187000.0,55.3871,55.5192,55.3458,55.4531,187000.0
2020-01-17 11:40:00,67.15,67.16,67.03,67.03,273466.0,55.4614,55.4696,55.3623,55.3623,273466.0
2020-01-17 11:50:00,67.03,67.11,66.99,67.06,167152.0,55.3623,55.4284,55.3292,55.3871,167152.0
2020-01-17 12:00:00,67.06,67.09,66.91,66.92,143399.0,55.3871,55.4118,55.2632,55.2714,143399.0
2020-01-17 12:10:00,66.92,66.95,66.88,66.89,167575.0,55.2714,55.2962,55.2384,55.2466,167575.0
2020-01-17 12:20:00,66.89,67.0,66.89,66.98,553498.0,55.2466,55.3375,55.2466,55.321,553498.0
2020-01-17 12:30:00,66.98,66.98,66.87,66.92,106493.0,55.321,55.321,55.2301,55.2714,106493.0
2020-01-17 12:40:00,66.92,66.97,66.84,66.86,93870.0,55.2714,55.3127,55.2053,55.2219,93870.0
2020-01-17 12:50:00,66.86,66.95,66.85,66.93,80245.0,55.2219,55.2962,55.2136,55.2797,80245.0
2020-01-17 13:00:00,66.93,66.97,66.92,66.96,108106.0,55.2797,55.3127,55.2714,55.3045,108106.0
2020-01-17 13:10:00,66.96,67.09,66.93,67.09,682354.0,55.3045,55.4118,55.2797,55.4118,682354.0
2020-01-17 13:20:00,67.09,67.09,67.01,67.03,103734.0,55.4118,55.4118,55.3458,55.3623,103734.0
2020-01-17 13:30:00,67.03,67.07,66.99,67.0,96447.0,55.3623,55.3953,55.3292,55.3375,96447.0
2020-01-17 13:40:00,67.0,67.01,66.9,66.92,413191.0,55.3375,55.3458,55.2549,55.2714,413191.0
2020-01-17 13:50:00,66.93,66.98,66.91,66.93,108293.0,55.2797,55.321,55.2632,55.2797,108293.0
2020-01-17 14:00:00,66.93,66.95,66.89,66.92,115489.0,55.2797,55.2962,55.2466,55.2714,115489.0
2020-01-17 14:10:00,66.92,67.01,66.91,66.96,309070.0,55.2714,55.3458,55.2632,55.3045,309070.0
2020-01-17 14:20:00,66.95,66.96,66.87,66.92,101773.0,55.2962,55.3045,55.2301,55.2714,101773.0
2020-01-17 14:30:00,66.91,66.94,66.88,66.89,116014.0,55.2632,55.2879,55.2384,55.2466,116014.0
2020-01-17 14:40:00,66.89,66.97,66.89,66.95,82994.0,55.2466,55.3127,55.2466,55.2962,82994.0
2020-01-17 14:50:00,66.95,66.97,66.9,66.97,104983.0,55.2962,55.3127,55.2549,55.3127,104983.0
2020-01-17 15:00:00,66.97,67.01,66.9,66.94,418719.0,55.3127,55.3458,55.2549,55.2879,418719.0
2020-01-17 15:10:00,66.94,66.98,66.9,66.92,152301.0,55.2879,55.321,55.2549,55.2714,152301.0
2020-01-17 15:20:00,66.92,66.97,66.88,66.95,165914.0,55.2714,55.3127,55.2384,55.2962,165914.0
2020-01-17 15:30:00,66.94,67.0,66.89,66.9,232229.0,55.2879,55.3375,55.2466,55.2549,232229.0
2020-01-17 15:40:00,66.9,66.97,66.87,66.88,328183.0,55.2549,55.3127,55.2301,55.2384,328183.0
2020-01-17 15:50:00,66.89,66.93,66.7,66.73,1463173.0,55.2466,55.2797,55.0897,55.1145,1463173.0
2020-01-21 09:30:00,66.7,66.9,66.53,66.8,683394.0,55.0897,55.2549,54.9493,55.1723,683394.0
2020-01-21 09:40:00,66.8,67.08,66.79,67.08,414381.0,55.1723,55.4036,55.1641,55.4036,414381.0
2020-01-21 09:50:00,67.08,67.18,67.03,67.06,313050.0,55.4036,55.4862,55.3623,55.3871,313050.0
2020-01-21 10:00:00,67.06,67.19,67.03,67.08,279497.0,55.3871,55.4944,55.3623,55.4036,279497.0
2020-01-21 10:10:00,67.08,67.11,66.82,66.92,251066.0,55.4036,55.4284,55.1888,55.2714,251066.0
2020-01-21 10:20:00,66.93,66.97,66.84,66.97,244139.0,55.2797,55.3127,55.2053,55.3127,244139.0
2020-01-21 10:30:00,66.96,67.03,66.86,66.87,192299.0,55.3045,55.3623,55.2219,55.2301,192299.0
2020-01-21 10:40:00,66.87,67.08,66.86,67.07,203302.0,55.2301,55.4036,55.2219,55.3953,203302.0
2020-01-21 10:50:00,67.06,67.19,67.02,67.17,267115.0,55.3871,55.4944,55.354,55.4779,267115.0
2020-01-21 11:00:00,67.17,67.43,67.13,67.37,372904.0,55.4779,55.6926,55.4449,55.6431,372904.0
2020-01-21 11:10:00,67.37,67.55,67.37,67.43,400552.0,55.6431,55.7918,55.6431,55.6926,400552.0
2020-01-21 11:20:00,67.42,67.62,67.42,67.51,276072.0,55.6844,55.8496,55.6844,55.7587,276072.0
2020-01-21 11:30:00,67.51,67.55,67.45,67.55,244033.0,55.7587,55.7918,55.7092,55.7918,244033.0
2020-01-21 11:40:00,67.56,67.56,67.45,67.5,234941.0,55.8,55.8,55.7092,55.7505,234941.0
2020-01-21 11:50:00,67.49,67.5,67.33,67.36,154257.0,55.7422,55.7505,55.6101,55.6348,154257.0
2020-01-21 12:00:00,67.36,67.47,67.32,67.44,164444.0,55.6348,55.7257,55.6018,55.7009,164444.0
2020-01-21 12:10:00,67.44,67.44,67.31,67.32,150786.0,55.7009,55.7009,55.5935,55.6018,150786.0
2020-01-21 12:20:00,67.32,67.38,67.31,67.32,152852.0,55.6018,55.6514,55.5935,55.6018,152852.0
2020-01-21 12:30:00,67.31,67.33,67.27,67.33,117406.0,55.5935,55.6101,55.5605,55.6101,117406.0
2020-01-21 12:40:00,67.32,67.33,67.17,67.21,117468.0,55.6018,55.6101,55.4779,55.5109,117468.0
2020-01-21 12:50:00,67.21,67.25,67.11,67.17,232349.0,55.5109,55.544,55.4284,55.4779,232349.0
2020-01-21 13:00:00,67.16,67.23,67.15,67.16,104809.0,55.4696,55.5275,55.4614,55.4696,104809.0
2020-01-21 13:10:00,67.16,67.18,67.02,67.03,127083.0,55.4696,55.4862,55.354,55.3623,127083.0
2020-01-21 13:20:00,67.02,67.12,67.0,67.1,110235.0,55.354,55.4366,55.3375,55.4201,110235.0
2020-01-21 13:30:00,67.11,67.14,67.05,67.09,148079.0,55.4284,55.4531,55.3788,55.4118,148079.0
2020-01-21 13:40:00,67.09,67.23,67.08,67.21,138392.0,55.4118,55.5275,55.4036,55.5109,138392.0
2020-01-21 13:50:00,67.2,67.22,67.08,67.08,134037.0,55.5027,55.5192,55.4036,55.4036,134037.0
2020-01-21 14:00:00,67.08,67.23,67.04,67.23,111609.0,55.4036,55.5275,55.3705,55.5275,111609.0
2020-01-21 14:10:00,67.23,67.23,67.13,67.19,128351.0,55.5275,55.5275,55.4449,55.4944,128351.0
2020-01-21 14:20:00,67.19,67.19,67.09,67.11,131563.0,55.4944,55.4944,55.4118,55.4284,131563.0
2020-01-21 14:30:00,67.11,67.13,67.07,67.12,111862.0,55.4284,55.4449,55.3953,55.4366,111862.0
2020-01-21 14:40:00,67.12,67.16,67.08,67.09,144998.0,55.4366,55.4696,55.4036,55.4118,144998.0
2020-01-21 14:50:00,67.1,67.16,67.08,67.13,132913.0,55.4201,55.4696,55.4036,55.4449,132913.0
2020-01-21 15:00:00,67.13,67.24,67.1,67.22,197868.0,55.4449,55.5357,55.4201,55.5192,197868.0
2020-01-21 15:10:00,67.21,67.25,67.19,67.19,141435.0,55.5109,55.544,55.4944,55.4944,141435.0
2020-01-21 15:20:00,67.19,67.24,67.18,67.22,239667.0,55.4944,55.5357,55.4862,55.5192,239667.0
2020-01-21 15:30:00,67.22,67.37,67.18,67.36,392364.0,55.5192,55.6431,55.4862,55.6348,392364.0
2020-01-21 15:40:00,67.36,67.36,67.25,67.27,279292.0,55.6348,55.6348,55.544,55.5605,279292.0
2020-01-21 15:50:00,67.27,67.44,67.24,67.43,867953.0,55.5605,55.7009,55.5357,55.6926,867953.0
2020-01-22 09:30:00,67.91,68.34,67.49,67.51,818454.0,56.0891,56.4442,55.7422,55.7587,818454.0
2020-01-22 09:40:00,67.54,67.71,67.49,67.63,250902.0,55.7835,55.9239,55.7422,55.8578,250902.0
2020-01-22 09:50:00,67.62,67.78,67.55,67.72,363071.0,55.8496,55.9817,55.7918,55.9322,363071.0
2020-01-22 10:00:00,67.72,67.81,67.62,67.64,233221.0,55.9322,56.0065,55.8496,55.8661,233221.0
2020-01-22 10:10:00,67.63,67.7,67.55,67.69,324511.0,55.8578,55.9157,55.7918,55.9074,324511.0
2020-01-22 10:20:00,67.7,67.78,67.6,67.63,192556.0,55.9157,55.9817,55.8331,55.8578,192556.0
2020-01-22 10:30:00,67.62,67.71,67.55,67.57,207309.0,55.8496,55.9239,55.7918,55.8083,207309.0
2020-01-22 10:40:00,67.57,67.63,67.49,67.5,288159.0,55.8083,55.8578,55.7422,55.7505,288159.0
2020-01-22 10:50:00,67.5,67.53,67.39,67.42,175762.0,55.7505,55.7752,55.6596,55.6844,175762.0
2020-01-22 11:00:00,67.42,67.48,67.25,67.45,255590.0,55.6844,55.7339,55.544,55.7092,255590.0
2020-01-22 11:10:00,67.45,67.49,67.34,67.46,146576.0,55.7092,55.7422,55.6183,55.7174,146576.0
2020-01-22 11:20:00,67.46,67.47,67.38,67.4,102697.0,55.7174,55.7257,55.6514,55.6679,102697.0
2020-01-22 11:30:00,67.39,67.42,67.33,67.36,225315.0,55.6596,55.6844,55.6101,55.6348,225315.0
2020-01-22 11:40:00,67.36,67.39,67.26,67.38,146194.0,55.6348,55.6596,55.5522,55.6514,146194.0
2020-01-22 11:50:00,67.38,67.48,67.38,67.42,137837.0,55.6514,55.7339,55.6514,55.6844,137837.0
2020-01-22 12:00:00,67.42,67.47,67.35,67.4,107457.0,55.6844,55.7257,55.6266,55.6679,107457.0
2020-01-22 12:10:00,67.4,67.4,67.28,67.28,107853.0,55.6679,55.6679,55.5688,55.5688,107853.0
2020-01-22 12:20:00,67.28,67.34,67.22,67.33,99906.0,55.5688,55.6183,55.5192,55.6101,99906.0
2020-01-22 12:30:00,67.33,67.38,67.32,67.34,87430.0,55.6101,55.6514,55.6018,55.6183,87430.0
2020-01-22 12:40:00,67.34,67.39,67.33,67.37,64882.0,55.6183,55.6596,55.6101,55.6431,64882.0
2020-01-22 12:50:00,67.37,67.46,67.33,67.45,80518.0,55.6431,55.7174,55.6101,55.7092,80518.0
2020-01-22 13:00:00,67.45,67.54,67.44,67.54,85611.0,55.7092,55.7835,55.7009,55.7835,85611.0
2020-01-22 13:10:00,67.54,67.56,67.49,67.56,111708.0,55.7835,55.8,55.7422,55.8,111708.0
2020-01-22 13:20:00,67.56,67.62,67.55,67.62,137823.0,55.8,55.8496,55.7918,55.8496,137823.0
2020-01-22 13:30:00,67.62,67.65,67.57,67.63,94332.0,55.8496,55.8744,55.8083,55.8578,94332.0
2020-01-22 13:40:00,67.63,67.66,67.59,67.62,103613.0,55.8578,55.8826,55.8248,55.8496,103613.0
2020-01-22 13:50:00,67.61,67.71,67.61,67.69,141257.0,55.8413,55.9239,55.8413,55.9074,141257.0
2020-01-22 14:00:00,67.69,67.75,67.67,67.75,91744.0,55.9074,55.9569,55.8909,55.9569,91744.0
2020-01-22 14:10:00,67.75,67.75,67.66,67.67,138294.0,55.9569,55.9569,55.8826,55.8909,138294.0
2020-01-22 14:20:00,67.67,67.74,67.66,67.72,104906.0,55.8909,55.9487,55.8826,55.9322,104906.0
2020-01-22 14:30:00,67.72,67.75,67.61,67.61,114712.0,55.9322,55.9569,55.8413,55.8413,114712.0
2020-01-22 14:40:00,67.61,67.64,67.49,67.55,108593.0,55.8413,55.8661,55.7422,55.7918,108593.0
2020-01-22 14:50:00,67.55,67.6,67.54,67.59,137301.0,55.7918,55.8331,55.7835,55.8248,137301.0
2020-01-22 15:00:00,67.59,67.61,67.53,67.58,178562.0,55.8248,55.8413,55.7752,55.8165,178562.0
2020-01-22 15:10:00,67.58,67.62,67.5,67.58,156629.0,55.8165,55.8496,55.7505,55.8165,156629.0
2020-01-22 15:20:00,67.57,67.57,67.48,67.51,215903.0,55.8083,55.8083,55.7339,55.7587,215903.0
2020-01-22 15:30:00,67.51,67.6,67.5,67.56,240023.0,55.7587,55.8331,55.7505,55.8,240023.0
2020-01-22 15:40:00,67.56,67.63,67.48,67.56,337710.0,55.8,55.8578,55.7339,55.8,337710.0
2020-01-22 15:50:00,67.56,67.58,67.42,67.42,710864.0,55.8,55.8165,55.6844,55.6844,710864.0
2020-01-23 09:30:00,67.13,67.25,66.03,66.99,932988.0,55.4449,55.544,54.5363,55.3292,932988.0
2020-01-23 09:40:00,66.99,67.12,66.9,66.98,288738.0,55.3292,55.4366,55.2549,55.321,288738.0
2020-01-23 09:50:00,66.98,67.08,66.87,67.0,244423.0,55.321,55.4036,55.2301,55.3375,244423.0
2020-01-23 10:00:00,67.0,67.04,66.88,66.95,235663.0,55.3375,55.3705,55.2384,55.2962,235663.0
2020-01-23 10:10:00,66.95,67.02,66.79,66.81,229411.0,55.2962,55.354,55.1641,55.1806,229411.0
2020-01-23 10:20:00,66.81,66.96,66.81,66.86,188418.0,55.1806,55.3045,55.1806,55.2219,188418.0
2020-01-23 10:30:00,66.85,66.91,66.61,66.62,318634.0,55.2136,55.2632,55.0154,55.0236,318634.0
2020-01-23 10:40:00,66.62,66.74,66.56,66.58,281435.0,55.0236,55.1228,54.9741,54.9906,281435.0
2020-01-23 10:50:00,66.58,66.64,66.43,66.55,269313.0,54.9906,55.0402,54.8667,54.9658,269313.0
2020-01-23 11:00:00,66.55,66.64,66.49,66.57,239792.0,54.9658,55.0402,54.9163,54.9823,239792.0
2020-01-23 11:10:00,66.57,66.72,66.53,66.66,185344.0,54.9823,55.1062,54.9493,55.0567,185344.0
2020-01-23 11:20:00,66.65,66.77,66.56,66.61,222569.0,55.0484,55.1475,54.9741,55.0154,222569.0
2020-01-23 11:30:00,66.61,66.75,66.58,66.75,119248.0,55.0154,55.131,54.9906,55.131,119248.0
2020-01-23 11:40:00,66.74,66.78,66.7,66.73,93990.0,55.1228,55.1558,55.0897,55.1145,93990.0
2020-01-23 11:50:00,66.72,66.77,66.68,66.72,112171.0,55.1062,55.1475,55.0732,55.1062,112171.0
2020-01-23 12:00:00,66.72,66.79,66.7,66.74,95399.0,55.1062,55.1641,55.0897,55.1228,95399.0
2020-01-23 12:10:00,66.74,66.76,66.68,66.7,110011.0,55.1228,55.1393,55.0732,55.0897,110011.0
2020-01-23 12:20:00,66.71,66.72,66.58,66.62,110727.0,55.098,55.1062,54.9906,55.0236,110727.0
2020-01-23 12:30:00,66.62,66.68,66.59,66.61,90044.0,55.0236,55.0732,54.9989,55.0154,90044.0
2020-01-23 12:40:00,66.61,66.64,66.53,66.59,133568.0,55.0154,55.0402,54.9493,54.9989,133568.0
2020-01-23 12:50:00,66.59,66.61,66.52,66.56,82605.0,54.9989,55.0154,54.9411,54.9741,82605.0
2020-01-23 13:00:00,66.56,66.61,66.54,66.59,86527.0,54.9741,55.0154,54.9576,54.9989,86527.0
2020-01-23 13:10:00,66.59,66.65,66.54,66.56,108110.0,54.9989,55.0484,54.9576,54.9741,108110.0
2020-01-23 13:20:00,66.56,66.64,66.54,66.57,85681.0,54.9741,55.0402,54.9576,54.9823,85681.0
2020-01-23 13:30:00,66.56,66.65,66.55,66.63,79960.0,54.9741,55.0484,54.9658,55.0319,79960.0
2020-01-23 13:40:00,66.63,66.77,66.62,66.75,174006.0,55.0319,55.1475,55.0236,55.131,174006.0
2020-01-23 13:50:00,66.75,66.79,66.74,66.78,94666.0,55.131,55.1641,55.1228,55.1558,94666.0
2020-01-23 14:00:00,66.79,66.79,66.64,66.67,149781.0,55.1641,55.1641,55.0402,55.0649,149781.0
2020-01-23 14:10:00,66.67,66.77,66.67,66.72,159528.0,55.0649,55.1475,55.0649,55.1062,159528.0
2020-01-23 14:20:00,66.73,66.77,66.7,66.72,121481.0,55.1145,55.1475,55.0897,55.1062,121481.0
2020-01-23 14:30:00,66.72,66.87,66.72,66.81,216598.0,55.1062,55.2301,55.1062,55.1806,216598.0
2020-01-23 14:40:00,66.82,66.84,66.76,66.78,75181.0,55.1888,55.2053,55.1393,55.1558,75181.0
2020-01-23 14:50:00,66.77,66.86,66.75,66.86,103472.0,55.1475,55.2219,55.131,55.2219,103472.0
2020-01-23 15:00:00,66.86,66.86,66.77,66.79,111728.0,55.2219,55.2219,55.1475,55.1641,111728.0
2020-01-23 15:10:00,66.8,66.81,66.59,66.62,254590.0,55.1723,55.1806,54.9989,55.0236,254590.0
2020-01-23 15:20:00,66.62,66.67,66.58,66.63,230947.0,55.0236,55.0649,54.9906,55.0319,230947.0
2020-01-23 15:30:00,66.63,66.72,66.56,66.71,296064.0,55.0319,55.1062,54.9741,55.098,296064.0
2020-01-23 15:40:00,66.7,66.85,66.67,66.8,262053.0,55.0897,55.2136,55.0649,55.1723,262053.0
2020-01-23 15:50:00,66.79,66.89,66.64,66.87,1179416.0,55.1641,55.2466,55.0402,55.2301,1179416.0
2020-01-24 09:30:00,66.39,66.74,66.28,66.45,682415.0,54.8337,55.1228,54.7428,54.8832,682415.0
2020-01-24 09:40:00,66.45,66.45,66.02,66.02,373999.0,54.8832,54.8832,54.5281,54.5281,373999.0
2020-01-24 09:50:00,66.03,66.06,65.75,65.84,604523.0,54.5363,54.5611,54.3051,54.3794,604523.0
2020-01-24 10:00:00,65.84,65.87,65.38,65.4,604139.0,54.3794,54.4042,53.9995,54.016,604139.0
2020-01-24 10:10:00,65.4,65.48,65.13,65.15,780969.0,54.016,54.0821,53.793,53.8095,780969.0
2020-01-24 10:20:00,65.14,65.34,64.84,64.86,661300.0,53.8013,53.9665,53.5535,53.57,661300.0
2020-01-24 10:30:00,64.86,65.03,64.66,64.78,636819.0,53.57,53.7104,53.4048,53.5039,636819.0
2020-01-24 10:40:00,64.77,64.83,64.61,64.63,409700.0,53.4957,53.5452,53.3635,53.38,409700.0
2020-01-24 10:50:00,64.64,64.7,64.45,64.49,463900.0,53.3883,53.4379,53.2314,53.2644,463900.0
2020-01-24 11:00:00,64.5,64.6,64.45,64.56,464311.0,53.2727,53.3553,53.2314,53.3222,464311.0
2020-01-24 11:10:00,64.56,64.57,64.29,64.4,444196.0,53.3222,53.3305,53.0992,53.1901,444196.0
2020-01-24 11:20:00,64.39,64.41,64.09,64.21,463794.0,53.1818,53.1983,52.934,53.0331,463794.0
2020-01-24 11:30:00,64.21,64.27,63.96,64.25,730525.0,53.0331,53.0827,52.8267,53.0662,730525.0
2020-01-24 11:40:00,64.24,64.41,64.15,64.38,403347.0,53.0579,53.1983,52.9836,53.1736,403347.0
2020-01-24 11:50:00,64.38,64.38,64.18,64.33,373883.0,53.1736,53.1736,53.0084,53.1323,373883.0
2020-01-24 12:00:00,64.32,64.35,64.13,64.22,267504.0,53.124,53.1488,52.9671,53.0414,267504.0
2020-01-24 12:10:00,64.21,64.29,64.09,64.1,270533.0,53.0331,53.0992,52.934,52.9423,270533.0
2020-01-24 12:20:00,64.11,64.38,64.09,64.38,300230.0,52.9506,53.1736,52.934,53.1736,300230.0
2020-01-24 12:30:00,64.37,64.51,64.37,64.46,202783.0,53.1653,53.2809,53.1653,53.2396,202783.0
2020-01-24 12:40:00,64.45,64.61,64.45,64.6,276626.0,53.2314,53.3635,53.2314,53.3553,276626.0
2020-01-24 12:50:00,64.59,64.61,64.48,64.53,267663.0,53.347,53.3635,53.2561,53.2974,267663.0
2020-01-24 13:00:00,64.53,64.54,64.28,64.45,240048.0,53.2974,53.3057,53.091,53.2314,240048.0
2020-01-24 13:10:00,64.45,64.45,64.29,64.31,185339.0,53.2314,53.2314,53.0992,53.1157,185339.0
2020-01-24 13:20:00,64.31,64.41,64.28,64.29,176439.0,53.1157,53.1983,53.091,53.0992,176439.0
2020-01-24 13:30:00,64.29,64.3,64.14,64.19,173137.0,53.0992,53.1075,52.9753,53.0166,173137.0
2020-01-24 13:40:00,64.18,64.25,64.06,64.06,182835.0,53.0084,53.0662,52.9093,52.9093,182835.0
2020-01-24 13:50:00,64.06,64.12,63.96,64.12,260767.0,52.9093,52.9588,52.8267,52.9588,260767.0
2020-01-24 14:00:00,64.11,64.12,63.96,64.11,176613.0,52.9506,52.9588,52.8267,52.9506,176613.0
2020-01-24 14:10:00,64.11,64.11,63.84,63.94,331737.0,52.9506,52.9506,52.7276,52.8101,331737.0
2020-01-24 14:20:00,63.94,64.0,63.76,63.79,299116.0,52.8101,52.8597,52.6615,52.6863,299116.0
2020-01-24 14:30:00,63.8,63.9,63.73,63.79,303060.0,52.6945,52.7771,52.6367,52.6863,303060.0
2020-01-24 14:40:00,63.78,63.82,63.6,63.64,434959.0,52.678,52.711,52.5293,52.5624,434959.0
2020-01-24 14:50:00,63.64,63.84,63.62,63.84,456978.0,52.5624,52.7276,52.5458,52.7276,456978.0
2020-01-24 15:00:00,63.83,63.92,63.8,63.82,397125.0,52.7193,52.7936,52.6945,52.711,397125.0
2020-01-24 15:10:00,63.83,64.07,63.81,64.06,404154.0,52.7193,52.9175,52.7028,52.9093,404154.0
2020-01-24 15:20:00,64.07,64.21,64.06,64.15,416106.0,52.9175,53.0331,52.9093,52.9836,416106.0
2020-01-24 15:30:00,64.15,64.24,64.05,64.06,512763.0,52.9836,53.0579,52.901,52.9093,512763.0
2020-01-24 15:40:00,64.06,64.12,63.93,64.02,445312.0,52.9093,52.9588,52.8019,52.8762,445312.0
2020-01-24 15:50:00,64.02,64.18,63.97,64.16,1373238.0,52.8762,53.0084,52.8349,52.9918,1373238.0
2020-01-27 09:30:00,63.26,64.63,63.09,64.32,762854.0,52.2485,53.38,52.1081,53.124,762854.0
2020-01-27 09:40:00,64.33,64.44,63.95,64.16,400163.0,53.1323,53.2231,52.8184,52.9918,400163.0
2020-01-27 09:50:00,64.16,64.18,63.92,64.06,367153.0,52.9918,53.0084,52.7936,52.9093,367153.0
2020-01-27 10:00:00,64.06,64.15,63.81,63.94,288265.0,52.9093,52.9836,52.7028,52.8101,288265.0
2020-01-27 10:10:00,63.94,64.05,63.79,63.97,229241.0,52.8101,52.901,52.6863,52.8349,229241.0
2020-01-27 10:20:00,63.98,64.19,63.96,64.16,404716.0,52.8432,53.0166,52.8267,52.9918,404716.0
2020-01-27 10:30:00,64.16,64.31,63.96,63.97,257439.0,52.9918,53.1157,52.8267,52.8349,257439.0
2020-01-27 10:40:00,63.98,64.01,63.88,63.9,300332.0,52.8432,52.868,52.7606,52.7771,300332.0
2020-01-27 10:50:00,63.91,64.09,63.86,63.88,178804.0,52.7854,52.934,52.7441,52.7606,178804.0
2020-01-27 11:00:00,63.87,63.95,63.79,63.92,237772.0,52.7523,52.8184,52.6863,52.7936,237772.0
2020-01-27 11:10:00,63.91,64.01,63.81,63.85,162538.0,52.7854,52.868,52.7028,52.7358,162538.0
2020-01-27 11:20:00,63.84,63.9,63.79,63.8,157588.0,52.7276,52.7771,52.6863,52.6945,157588.0
2020-01-27 11:30:00,63.8,63.9,63.69,63.84,224762.0,52.6945,52.7771,52.6037,52.7276,224762.0
2020-01-27 11:40:00,63.84,63.91,63.75,63.83,107858.0,52.7276,52.7854,52.6532,52.7193,107858.0
2020-01-27 11:50:00,63.83,63.91,63.8,63.86,116609.0,52.7193,52.7854,52.6945,52.7441,116609.0
2020-01-27 12:00:00,63.85,64.01,63.83,63.97,102391.0,52.7358,52.868,52.7193,52.8349,102391.0
2020-01-27 12:10:00,63.97,64.02,63.94,63.99,128121.0,52.8349,52.8762,52.8101,52.8514,128121.0
2020-01-27 12:20:00,64.0,64.02,63.92,63.96,153797.0,52.8597,52.8762,52.7936,52.8267,153797.0
2020-01-27 12:30:00,63.96,63.97,63.89,63.94,110019.0,52.8267,52.8349,52.7688,52.8101,110019.0
2020-01-27 12:40:00,63.94,63.99,63.89,63.9,127602.0,52.8101,52.8514,52.7688,52.7771,127602.0
2020-01-27 12:50:00,63.91,63.93,63.83,63.86,86706.0,52.7854,52.8019,52.7193,52.7441,86706.0
2020-01-27 13:00:00,63.85,63.91,63.79,63.82,111383.0,52.7358,52.7854,52.6863,52.711,111383.0
2020-01-27 13:10:00,63.83,63.95,63.79,63.94,81364.0,52.7193,52.8184,52.6863,52.8101,81364.0
2020-01-27 13:20:00,63.94,64.01,63.92,63.94,98809.0,52.8101,52.868,52.7936,52.8101,98809.0
2020-01-27 13:30:00,63.93,64.01,63.9,63.97,92146.0,52.8019,52.868,52.7771,52.8349,92146.0
2020-01-27 13:40:00,63.96,64.02,63.93,63.97,122639.0,52.8267,52.8762,52.8019,52.8349,122639.0
2020-01-27 13:50:00,63.98,63.98,63.87,63.9,115883.0,52.8432,52.8432,52.7523,52.7771,115883.0
2020-01-27 14:00:00,63.9,63.95,63.81,63.94,115344.0,52.7771,52.8184,52.7028,52.8101,115344.0
2020-01-27 14:10:00,63.94,64.07,63.93,64.03,107569.0,52.8101,52.9175,52.8019,52.8845,107569.0
2020-01-27 14:20:00,64.03,64.05,63.92,64.01,127760.0,52.8845,52.901,52.7936,52.868,127760.0
2020-01-27 14:30:00,64.02,64.04,63.95,64.0,149519.0,52.8762,52.8927,52.8184,52.8597,149519.0
2020-01-27 14:40:00,64.0,64.03,63.83,63.83,172187.0,52.8597,52.8845,52.7193,52.7193,172187.0
2020-01-27 14:50:00,63.82,63.93,63.79,63.92,172743.0,52.711,52.8019,52.6863,52.7936,172743.0
2020-01-27 15:00:00,63.91,63.98,63.84,63.87,202196.0,52.7854,52.8432,52.7276,52.7523,202196.0
2020-01-27 15:10:00,63.86,63.9,63.82,63.9,167342.0,52.7441,52.7771,52.711,52.7771,167342.0
2020-01-27 15:20:00,63.9,63.9,63.78,63.8,213065.0,52.7771,52.7771,52.678,52.6945,213065.0
2020-01-27 15:30:00,63.8,63.8,63.64,63.74,245495.0,52.6945,52.6945,52.5624,52.645,245495.0
2020-01-27 15:40:00,63.73,63.79,63.64,63.65,371296.0,52.6367,52.6863,52.5624,52.5706,371296.0
2020-01-27 15:50:00,63.66,63.87,63.65,63.7,1293836.0,52.5789,52.7523,52.5706,52.6119,1293836.0
2020-01-28 09:30:00,64.13,64.62,63.9,64.34,552860.0,52.9671,53.3718,52.7771,53.1405,552860.0
2020-01-28 09:40:00,64.34,64.7,64.3,64.68,189903.0,53.1405,53.4379,53.1075,53.4213,189903.0
2020-01-28 09:50:00,64.69,64.7,64.54,64.65,287147.0,53.4296,53.4379,53.3057,53.3966,287147.0
2020-01-28 10:00:00,64.64,65.14,64.63,65.11,337076.0,53.3883,53.8013,53.38,53.7765,337076.0
2020-01-28 10:10:00,65.11,65.22,65.07,65.09,510035.0,53.7765,53.8673,53.7434,53.76,510035.0
2020-01-28 10:20:00,65.09,65.13,64.89,64.99,256336.0,53.76,53.793,53.5948,53.6774,256336.0
2020-01-28 10:30:00,64.99,65.12,64.92,65.03,191946.0,53.6774,53.7847,53.6196,53.7104,191946.0
2020-01-28 10:40:00,65.03,65.12,65.0,65.02,169885.0,53.7104,53.7847,53.6856,53.7022,169885.0
2020-01-28 10:50:00,65.03,65.06,64.95,65.01,174986.0,53.7104,53.7352,53.6443,53.6939,174986.0
2020-01-28 11:00:00,65.01,65.01,64.89,64.96,186208.0,53.6939,53.6939,53.5948,53.6526,186208.0
2020-01-28 11:10:00,64.98,65.09,64.94,65.02,99608.0,53.6691,53.76,53.6361,53.7022,99608.0
2020-01-28 11:20:00,65.02,65.14,64.94,65.11,136658.0,53.7022,53.8013,53.6361,53.7765,136658.0
2020-01-28 11:30:00,65.11,65.24,65.06,65.2,151241.0,53.7765,53.8839,53.7352,53.8508,151241.0
2020-01-28 11:40:00,65.2,65.29,65.1,65.18,218694.0,53.8508,53.9252,53.7682,53.8343,218694.0
2020-01-28 11:50:00,65.19,65.26,65.12,65.2,183177.0,53.8426,53.9004,53.7847,53.8508,183177.0
2020-01-28 12:00:00,65.2,65.28,65.14,65.28,110693.0,53.8508,53.9169,53.8013,53.9169,110693.0
2020-01-28 12:10:00,65.28,65.28,65.14,65.19,125847.0,53.9169,53.9169,53.8013,53.8426,125847.0
2020-01-28 12:20:00,65.19,65.32,65.18,65.28,94713.0,53.8426,53.9499,53.8343,53.9169,94713.0
2020-01-28 12:30:00,65.29,65.3,65.16,65.17,106494.0,53.9252,53.9334,53.8178,53.826,106494.0
2020-01-28 12:40:00,65.16,65.26,65.15,65.21,93245.0,53.8178,53.9004,53.8095,53.8591,93245.0
2020-01-28 12:50:00,65.2,65.25,65.14,65.19,97622.0,53.8508,53.8921,53.8013,53.8426,97622.0
2020-01-28 13:00:00,65.19,65.19,65.08,65.11,108836.0,53.8426,53.8426,53.7517,53.7765,108836.0
2020-01-28 13:10:00,65.1,65.19,65.09,65.16,88632.0,53.7682,53.8426,53.76,53.8178,88632.0
2020-01-28 13:20:00,65.16,65.19,65.12,65.14,87914.0,53.8178,53.8426,53.7847,53.8013,87914.0
2020-01-28 13:30:00,65.14,65.18,65.05,65.05,104039.0,53.8013,53.8343,53.7269,53.7269,104039.0
2020-01-28 13:40:00,65.06,65.16,65.05,65.16,96011.0,53.7352,53.8178,53.7269,53.8178,96011.0
2020-01-28 13:50:00,65.16,65.22,65.14,65.19,125661.0,53.8178,53.8673,53.8013,53.8426,125661.0
2020-01-28 14:00:00,65.19,65.29,65.15,65.27,125781.0,53.8426,53.9252,53.8095,53.9086,125781.0
2020-01-28 14:10:00,65.27,65.37,65.26,65.32,189268.0,53.9086,53.9912,53.9004,53.9499,189268.0
2020-01-28 14:20:00,65.33,65.33,65.25,65.27,98589.0,53.9582,53.9582,53.8921,53.9086,98589.0
2020-01-28 14:30:00,65.27,65.27,65.17,65.17,128337.0,53.9086,53.9086,53.826,53.826,128337.0
2020-01-28 14:40:00,65.18,65.23,65.16,65.18,111370.0,53.8343,53.8756,53.8178,53.8343,111370.0
2020-01-28 14:50:00,65.19,65.19,65.14,65.17,143199.0,53.8426,53.8426,53.8013,53.826,143199.0
2020-01-28 15:00:00,65.16,65.18,65.08,65.13,142341.0,53.8178,53.8343,53.7517,53.793,142341.0
2020-01-28 15:10:00,65.12,65.19,65.11,65.14,126948.0,53.7847,53.8426,53.7765,53.8013,126948.0
2020-01-28 15:20:00,65.15,65.22,65.14,65.18,140168.0,53.8095,53.8673,53.8013,53.8343,140168.0
2020-01-28 15:30:00,65.17,65.2,65.06,65.06,344175.0,53.826,53.8508,53.7352,53.7352,344175.0
2020-01-28 15:40:00,65.06,65.16,65.0,65.02,355164.0,53.7352,53.8178,53.6856,53.7022,355164.0
2020-01-28 15:50:00,65.01,65.04,64.8,64.82,1026546.0,53.6939,53.7187,53.5204,53.537,1026546.0
2020-01-29 09:30:00,65.02,65.09,64.7,64.85,359627.0,53.7022,53.76,53.4379,53.5617,359627.0
2020-01-29 09:40:00,64.88,64.91,64.5,64.59,202157.0,53.5865,53.6113,53.2727,53.347,202157.0
2020-01-29 09:50:00,64.58,64.64,64.45,64.6,275431.0,53.3387,53.3883,53.2314,53.3553,275431.0
2020-01-29 10:00:00,64.63,64.66,64.44,64.65,289310.0,53.38,53.4048,53.2231,53.3966,289310.0
2020-01-29 10:10:00,64.66,64.74,64.45,64.49,298909.0,53.4048,53.4709,53.2314,53.2644,298909.0
2020-01-29 10:20:00,64.5,64.67,64.49,64.65,255787.0,53.2727,53.4131,53.2644,53.3966,255787.0
2020-01-29 10:30:00,64.65,64.82,64.51,64.82,210438.0,53.3966,53.537,53.2809,53.537,210438.0
2020-01-29 10:40:00,64.82,64.89,64.63,64.71,150808.0,53.537,53.5948,53.38,53.4461,150808.0
2020-01-29 10:50:00,64.72,64.76,64.59,64.67,280573.0,53.4544,53.4874,53.347,53.4131,280573.0
2020-01-29 11:00:00,64.67,64.73,64.57,64.6,177989.0,53.4131,53.4626,53.3305,53.3553,177989.0
2020-01-29 11:10:00,64.59,64.67,64.55,64.6,140902.0,53.347,53.4131,53.314,53.3553,140902.0
2020-01-29 11:20:00,64.59,64.62,64.54,64.58,139875.0,53.347,53.3718,53.3057,53.3387,139875.0
2020-01-29 11:30:00,64.57,64.61,64.5,64.56,100289.0,53.3305,53.3635,53.2727,53.3222,100289.0
2020-01-29 11:40:00,64.56,64.6,64.51,64.56,98793.0,53.3222,53.3553,53.2809,53.3222,98793.0
2020-01-29 11:50:00,64.56,64.6,64.45,64.46,281344.0,53.3222,53.3553,53.2314,53.2396,281344.0
2020-01-29 12:00:00,64.45,64.72,64.44,64.68,164527.0,53.2314,53.4544,53.2231,53.4213,164527.0
2020-01-29 12:10:00,64.68,64.69,64.62,64.62,102472.0,53.4213,53.4296,53.3718,53.3718,102472.0
2020-01-29 12:20:00,64.6,64.65,64.56,64.59,59717.0,53.3553,53.3966,53.3222,53.347,59717.0
2020-01-29 12:30:00,64.59,64.64,64.58,64.62,73751.0,53.347,53.3883,53.3387,53.3718,73751.0
2020-01-29 12:40:00,64.62,64.62,64.52,64.56,66211.0,53.3718,53.3718,53.2892,53.3222,66211.0
2020-01-29 12:50:00,64.56,64.59,64.5,64.53,72014.0,53.3222,53.347,53.2727,53.2974,72014.0
2020-01-29 13:00:00,64.53,64.59,64.52,64.54,70285.0,53.2974,53.347,53.2892,53.3057,70285.0
2020-01-29 13:10:00,64.55,64.63,64.54,64.61,85671.0,53.314,53.38,53.3057,53.3635,85671.0
2020-01-29 13:20:00,64.61,64.62,64.51,64.56,84738.0,53.3635,53.3718,53.2809,53.3222,84738.0
2020-01-29 13:30:00,64.56,64.65,64.54,64.64,87932.0,53.3222,53.3966,53.3057,53.3883,87932.0
2020-01-29 13:40:00,64.64,64.67,64.61,64.67,72068.0,53.3883,53.4131,53.3635,53.4131,72068.0
2020-01-29 13:50:00,64.67,64.74,64.64,64.7,99210.0,53.4131,53.4709,53.3883,53.4379,99210.0
2020-01-29 14:00:00,64.72,64.85,64.68,64.73,134446.0,53.4544,53.5617,53.4213,53.4626,134446.0
2020-01-29 14:10:00,64.73,64.75,64.68,64.72,111073.0,53.4626,53.4791,53.4213,53.4544,111073.0
2020-01-29 14:20:00,64.72,64.74,64.57,64.64,136443.0,53.4544,53.4709,53.3305,53.3883,136443.0
2020-01-29 14:30:00,64.64,64.67,64.61,64.64,137904.0,53.3883,53.4131,53.3635,53.3883,137904.0
2020-01-29 14:40:00,64.64,64.64,64.52,64.56,115703.0,53.3883,53.3883,53.2892,53.3222,115703.0
2020-01-29 14:50:00,64.55,64.59,64.49,64.51,138468.0,53.314,53.347,53.2644,53.2809,138468.0
2020-01-29 15:00:00,64.51,64.56,64.43,64.48,133919.0,53.2809,53.3222,53.2149,53.2561,133919.0
2020-01-29 15:10:00,64.48,64.49,64.32,64.34,210262.0,53.2561,53.2644,53.124,53.1405,210262.0
2020-01-29 15:20:00,64.34,64.38,64.23,64.38,203310.0,53.1405,53.1736,53.0497,53.1736,203310.0
2020-01-29 15:30:00,64.38,64.45,64.33,64.38,224112.0,53.1736,53.2314,53.1323,53.1736,224112.0
2020-01-29 15:40:00,64.39,64.39,64.29,64.33,321834.0,53.1818,53.1818,53.0992,53.1323,321834.0
2020-01-29 15:50:00,64.32,64.32,64.12,64.14,710614.0,53.124,53.124,52.9588,52.9753,710614.0
2020-01-30 09:30:00,63.8,64.31,63.75,64.27,478265.0,52.6945,53.1157,52.6532,53.0827,478265.0
2020-01-30 09:40:00,64.29,64.31,64.0,64.16,262805.0,53.0992,53.1157,52.8597,52.9918,262805.0
2020-01-30 09:50:00,64.16,64.27,64.02,64.09,231026.0,52.9918,53.0827,52.8762,52.934,231026.0
2020-01-30 10:00:00,64.1,64.25,64.1,64.19,160364.0,52.9423,53.0662,52.9423,53.0166,160364.0
2020-01-30 10:10:00,64.18,64.24,64.12,64.14,137950.0,53.0084,53.0579,52.9588,52.9753,137950.0
2020-01-30 10:20:00,64.14,64.17,64.01,64.1,140033.0,52.9753,53.0001,52.868,52.9423,140033.0
2020-01-30 10:30:00,64.1,64.12,64.04,64.04,180772.0,52.9423,52.9588,52.8927,52.8927,180772.0
2020-01-30 10:40:00,64.04,64.04,63.88,63.98,197702.0,52.8927,52.8927,52.7606,52.8432,197702.0
2020-01-30 10:50:00,63.97,63.97,63.76,63.87,135947.0,52.8349,52.8349,52.6615,52.7523,135947.0
2020-01-30 11:00:00,63.87,63.92,63.77,63.8,115068.0,52.7523,52.7936,52.6697,52.6945,115068.0
2020-01-30 11:10:00,63.8,63.91,63.79,63.86,107568.0,52.6945,52.7854,52.6863,52.7441,107568.0
2020-01-30 11:20:00,63.87,63.97,63.86,63.9,131259.0,52.7523,52.8349,52.7441,52.7771,131259.0
2020-01-30 11:30:00,63.9,63.94,63.86,63.87,199765.0,52.7771,52.8101,52.7441,52.7523,199765.0
2020-01-30 11:40:00,63.87,63.92,63.85,63.91,97209.0,52.7523,52.7936,52.7358,52.7854,97209.0
2020-01-30 11:50:00,63.92,63.95,63.77,63.78,123110.0,52.7936,52.8184,52.6697,52.678,123110.0
2020-01-30 12:00:00,63.77,63.82,63.69,63.7,117194.0,52.6697,52.711,52.6037,52.6119,117194.0
2020-01-30 12:10:00,63.7,63.78,63.69,63.77,105622.0,52.6119,52.678,52.6037,52.6697,105622.0
2020-01-30 12:20:00,63.78,63.79,63.64,63.68,197519.0,52.678,52.6863,52.5624,52.5954,197519.0
2020-01-30 12:30:00,63.68,63.73,63.53,63.54,165052.0,52.5954,52.6367,52.4715,52.4798,165052.0
2020-01-30 12:40:00,63.54,63.61,63.5,63.59,110474.0,52.4798,52.5376,52.4467,52.5211,110474.0
2020-01-30 12:50:00,63.59,63.69,63.58,63.66,103396.0,52.5211,52.6037,52.5128,52.5789,103396.0
2020-01-30 13:00:00,63.66,63.71,63.62,63.67,137654.0,52.5789,52.6202,52.5458,52.5871,137654.0
2020-01-30 13:10:00,63.67,63.7,63.6,63.6,132147.0,52.5871,52.6119,52.5293,52.5293,132147.0
2020-01-30 13:20:00,63.61,63.67,63.6,63.65,84812.0,52.5376,52.5871,52.5293,52.5706,84812.0
2020-01-30 13:30:00,63.64,63.68,63.6,63.66,94792.0,52.5624,52.5954,52.5293,52.5789,94792.0
2020-01-30 13:40:00,63.66,63.66,63.57,63.59,113632.0,52.5789,52.5789,52.5045,52.5211,113632.0
2020-01-30 13:50:00,63.59,63.6,63.48,63.55,112726.0,52.5211,52.5293,52.4302,52.488,112726.0
2020-01-30 14:00:00,63.55,63.64,63.55,63.62,113226.0,52.488,52.5624,52.488,52.5458,113226.0
2020-01-30 14:10:00,63.62,63.7,63.61,63.69,122407.0,52.5458,52.6119,52.5376,52.6037,122407.0
2020-01-30 14:20:00,63.69,63.74,63.64,63.66,160837.0,52.6037,52.645,52.5624,52.5789,160837.0
2020-01-30 14:30:00,63.66,63.68,63.58,63.59,195149.0,52.5789,52.5954,52.5128,52.5211,195149.0
2020-01-30 14:40:00,63.59,63.69,63.39,63.53,421616.0,52.5211,52.6037,52.3559,52.4715,421616.0
2020-01-30 14:50:00,63.53,63.61,63.48,63.57,298119.0,52.4715,52.5376,52.4302,52.5045,298119.0
2020-01-30 15:00:00,63.57,63.71,63.55,63.62,163480.0,52.5045,52.6202,52.488,52.5458,163480.0
2020-01-30 15:10:00,63.62,63.69,63.58,63.68,181558.0,52.5458,52.6037,52.5128,52.5954,181558.0
2020-01-30 15:20:00,63.68,63.77,63.67,63.71,163642.0,52.5954,52.6697,52.5871,52.6202,163642.0
2020-01-30 15:30:00,63.7,63.77,63.67,63.76,216957.0,52.6119,52.6697,52.5871,52.6615,216957.0
2020-01-30 15:40:00,63.77,63.89,63.75,63.85,337179.0,52.6697,52.7688,52.6532,52.7358,337179.0
2020-01-30 15:50:00,63.84,63.88,63.7,63.81,962940.0,52.7276,52.7606,52.6119,52.7028,962940.0
2020-01-31 09:30:00,63.63,63.69,63.12,63.49,347348.0,52.5541,52.6037,52.1329,52.4385,347348.0
2020-01-31 09:40:00,63.48,63.52,63.34,63.44,152042.0,52.4302,52.4633,52.3146,52.3972,152042.0
2020-01-31 09:50:00,63.44,63.5,63.21,63.36,284149.0,52.3972,52.4467,52.2072,52.3311,284149.0
2020-01-31 10:00:00,63.36,63.36,62.94,63.05,327789.0,52.3311,52.3311,51.9842,52.0751,327789.0
2020-01-31 10:10:00,63.05,63.15,62.97,63.02,258033.0,52.0751,52.1577,52.009,52.0503,258033.0
2020-01-31 10:20:00,63.02,63.18,62.99,63.05,240935.0,52.0503,52.1824,52.0255,52.0751,240935.0
2020-01-31 10:30:00,63.06,63.14,63.02,63.1,263105.0,52.0833,52.1494,52.0503,52.1164,263105.0
2020-01-31 10:40:00,63.1,63.28,63.09,63.27,204181.0,52.1164,52.265,52.1081,52.2568,204181.0
2020-01-31 10:50:00,63.27,63.28,63.13,63.15,167756.0,52.2568,52.265,52.1411,52.1577,167756.0
2020-01-31 11:00:00,63.15,63.33,63.04,63.09,250609.0,52.1577,52.3063,52.0668,52.1081,250609.0
2020-01-31 11:10:00,63.1,63.21,63.05,63.17,215347.0,52.1164,52.2072,52.0751,52.1742,215347.0
2020-01-31 11:20:00,63.17,63.18,62.93,62.93,173647.0,52.1742,52.1824,51.976,51.976,173647.0
2020-01-31 11:30:00,62.94,63.05,62.64,62.76,327544.0,51.9842,52.0751,51.7364,51.8355,327544.0
2020-01-31 11:40:00,62.76,62.89,62.68,62.85,196328.0,51.8355,51.9429,51.7695,51.9099,196328.0
2020-01-31 11:50:00,62.86,62.89,62.81,62.86,168540.0,51.9181,51.9429,51.8768,51.9181,168540.0
2020-01-31 12:00:00,62.86,62.88,62.76,62.77,163689.0,51.9181,51.9347,51.8355,51.8438,163689.0
2020-01-31 12:10:00,62.77,62.82,62.7,62.73,154426.0,51.8438,51.8851,51.786,51.8108,154426.0
2020-01-31 12:20:00,62.74,62.76,62.63,62.72,151997.0,51.819,51.8355,51.7282,51.8025,151997.0
2020-01-31 12:30:00,62.73,62.73,62.53,62.59,158728.0,51.8108,51.8108,51.6456,51.6951,158728.0
2020-01-31 12:40:00,62.58,62.73,62.51,62.69,164184.0,51.6869,51.8108,51.6291,51.7777,164184.0
2020-01-31 12:50:00,62.69,62.83,62.6,62.78,121913.0,51.7777,51.8934,51.7034,51.8521,121913.0
2020-01-31 13:00:00,62.77,62.9,62.76,62.78,118428.0,51.8438,51.9512,51.8355,51.8521,118428.0
2020-01-31 13:10:00,62.78,62.8,62.65,62.7,121986.0,51.8521,51.8686,51.7447,51.786,121986.0
2020-01-31 13:20:00,62.69,62.78,62.67,62.76,105915.0,51.7777,51.8521,51.7612,51.8355,105915.0
2020-01-31 13:30:00,62.76,62.76,62.66,62.7,212612.0,51.8355,51.8355,51.753,51.786,212612.0
2020-01-31 13:40:00,62.7,62.77,62.65,62.74,160322.0,51.786,51.8438,51.7447,51.819,160322.0
2020-01-31 13:50:00,62.74,62.74,62.63,62.73,127958.0,51.819,51.819,51.7282,51.8108,127958.0
2020-01-31 14:00:00,62.73,62.82,62.71,62.76,122692.0,51.8108,51.8851,51.7942,51.8355,122692.0
2020-01-31 14:10:00,62.76,62.79,62.65,62.73,134446.0,51.8355,51.8603,51.7447,51.8108,134446.0
2020-01-31 14:20:00,62.73,62.73,62.6,62.63,181855.0,51.8108,51.8108,51.7034,51.7282,181855.0
2020-01-31 14:30:00,62.62,62.78,62.59,62.69,123105.0,51.7199,51.8521,51.6951,51.7777,123105.0
2020-01-31 14:40:00,62.69,62.69,62.52,62.53,139430.0,51.7777,51.7777,51.6373,51.6456,139430.0
2020-01-31 14:50:00,62.53,62.7,62.53,62.65,163298.0,51.6456,51.786,51.6456,51.7447,163298.0
2020-01-31 15:00:00,62.65,62.82,62.64,62.82,370126.0,51.7447,51.8851,51.7364,51.8851,370126.0
2020-01-31 15:10:00,62.82,62.84,62.69,62.74,230253.0,51.8851,51.9016,51.7777,51.819,230253.0
2020-01-31 15:20:00,62.75,62.81,62.7,62.75,253267.0,51.8273,51.8768,51.786,51.8273,253267.0
2020-01-31 15:30:00,62.75,62.85,62.7,62.71,356044.0,51.8273,51.9099,51.786,51.7942,356044.0
2020-01-31 15:40:00,62.71,62.86,62.65,62.83,458243.0,51.7942,51.9181,51.7447,51.8934,458243.0
2020-01-31 15:50:00,62.84,62.96,62.81,62.94,1115022.0,51.9016,52.0007,51.8768,51.9842,1115022.0
2020-02-03 09:30:00,63.1,63.45,63.05,63.3,602226.0,52.1164,52.4054,52.0751,52.2815,602226.0
2020-02-03 09:40:00,63.3,63.52,63.19,63.47,223873.0,52.2815,52.4633,52.1907,52.422,223873.0
2020-02-03 09:50:00,63.49,63.88,63.47,63.8,280211.0,52.4385,52.7606,52.422,52.6945,280211.0
2020-02-03 10:00:00,63.81,63.91,63.67,63.79,224822.0,52.7028,52.7854,52.5871,52.6863,224822.0
2020-02-03 10:10:00,63.79,64.11,63.78,64.06,242844.0,52.6863,52.9506,52.678,52.9093,242844.0
2020-02-03 10:20:00,64.08,64.24,64.07,64.17,262739.0,52.9258,53.0579,52.9175,53.0001,262739.0
2020-02-03 10:30:00,64.16,64.18,64.06,64.14,171344.0,52.9918,53.0084,52.9093,52.9753,171344.0
2020-02-03 10:40:00,64.14,64.15,63.94,63.95,173446.0,52.9753,52.9836,52.8101,52.8184,173446.0
2020-02-03 10:50:00,63.95,63.96,63.76,63.79,154379.0,52.8184,52.8267,52.6615,52.6863,154379.0
2020-02-03 11:00:00,63.8,63.85,63.7,63.77,222096.0,52.6945,52.7358,52.6119,52.6697,222096.0
2020-02-03 11:10:00,63.77,63.78,63.61,63.69,223587.0,52.6697,52.678,52.5376,52.6037,223587.0
2020-02-03 11:20:00,63.69,63.75,63.61,63.69,261958.0,52.6037,52.6532,52.5376,52.6037,261958.0
2020-02-03 11:30:00,63.68,63.75,63.62,63.65,171447.0,52.5954,52.6532,52.5458,52.5706,171447.0
2020-02-03 11:40:00,63.64,63.65,63.46,63.53,116783.0,52.5624,52.5706,52.4137,52.4715,116783.0
2020-02-03 11:50:00,63.53,63.57,63.49,63.5,105014.0,52.4715,52.5045,52.4385,52.4467,105014.0
2020-02-03 12:00:00,63.51,63.55,63.41,63.41,130685.0,52.455,52.488,52.3724,52.3724,130685.0
2020-02-03 12:10:00,63.42,63.5,63.37,63.49,123330.0,52.3807,52.4467,52.3394,52.4385,123330.0
2020-02-03 12:20:00,63.49,63.51,63.41,63.42,126927.0,52.4385,52.455,52.3724,52.3807,126927.0
2020-02-03 12:30:00,63.42,63.48,63.37,63.4,115336.0,52.3807,52.4302,52.3394,52.3641,115336.0
2020-02-03 12:40:00,63.4,63.5,63.39,63.46,87304.0,52.3641,52.4467,52.3559,52.4137,87304.0
2020-02-03 12:50:00,63.47,63.47,63.35,63.37,106286.0,52.422,52.422,52.3228,52.3394,106286.0
2020-02-03 13:00:00,63.37,63.43,63.27,63.28,173225.0,52.3394,52.3889,52.2568,52.265,173225.0
2020-02-03 13:10:00,63.27,63.35,63.21,63.33,101452.0,52.2568,52.3228,52.2072,52.3063,101452.0
2020-02-03 13:20:00,63.32,63.39,63.3,63.32,191684.0,52.2981,52.3559,52.2815,52.2981,191684.0
2020-02-03 13:30:00,63.32,63.45,63.29,63.45,103832.0,52.2981,52.4054,52.2733,52.4054,103832.0
2020-02-03 13:40:00,63.44,63.48,63.38,63.4,90217.0,52.3972,52.4302,52.3476,52.3641,90217.0
2020-02-03 13:50:00,63.39,63.44,63.33,63.42,99754.0,52.3559,52.3972,52.3063,52.3807,99754.0
2020-02-03 14:00:00,63.42,63.44,63.31,63.36,117318.0,52.3807,52.3972,52.2898,52.3311,117318.0
2020-02-03 14:10:00,63.36,63.49,63.34,63.49,106904.0,52.3311,52.4385,52.3146,52.4385,106904.0
2020-02-03 14:20:00,63.48,63.54,63.44,63.49,113566.0,52.4302,52.4798,52.3972,52.4385,113566.0
2020-02-03 14:30:00,63.49,63.51,63.4,63.47,163151.0,52.4385,52.455,52.3641,52.422,163151.0
2020-02-03 14:40:00,63.47,63.54,63.44,63.53,140302.0,52.422,52.4798,52.3972,52.4715,140302.0
2020-02-03 14:50:00,63.53,63.57,63.46,63.49,129589.0,52.4715,52.5045,52.4137,52.4385,129589.0
2020-02-03 15:00:00,63.49,63.54,63.47,63.48,118579.0,52.4385,52.4798,52.422,52.4302,118579.0
2020-02-03 15:10:00,63.48,63.5,63.39,63.42,123466.0,52.4302,52.4467,52.3559,52.3807,123466.0
2020-02-03 15:20:00,63.42,63.46,63.34,63.4,273218.0,52.3807,52.4137,52.3146,52.3641,273218.0
2020-02-03 15:30:00,63.4,63.52,63.38,63.52,292948.0,52.3641,52.4633,52.3476,52.4633,292948.0
2020-02-03 15:40:00,63.52,63.62,63.45,63.45,346788.0,52.4633,52.5458,52.4054,52.4054,346788.0
2020-02-03 15:50:00,63.46,63.59,63.32,63.58,992481.0,52.4137,52.5211,52.2981,52.5128,992481.0
2020-02-04 09:30:00,64.07,64.53,64.05,64.37,671163.0,52.9175,53.2974,52.901,53.1653,671163.0
2020-02-04 09:40:00,64.38,64.82,64.38,64.81,253075.0,53.1736,53.537,53.1736,53.5287,253075.0
2020-02-04 09:50:00,64.8,64.94,64.64,64.69,293663.0,53.5204,53.6361,53.3883,53.4296,293663.0
2020-02-04 10:00:00,64.7,64.79,64.49,64.54,218228.0,53.4379,53.5122,53.2644,53.3057,218228.0
2020-02-04 10:10:00,64.55,64.59,64.41,64.56,260245.0,53.314,53.347,53.1983,53.3222,260245.0
2020-02-04 10:20:00,64.57,64.86,64.53,64.85,217837.0,53.3305,53.57,53.2974,53.5617,217837.0
2020-02-04 10:30:00,64.85,64.9,64.78,64.86,214748.0,53.5617,53.603,53.5039,53.57,214748.0
2020-02-04 10:40:00,64.86,64.91,64.73,64.79,160337.0,53.57,53.6113,53.4626,53.5122,160337.0
2020-02-04 10:50:00,64.78,64.86,64.7,64.85,130166.0,53.5039,53.57,53.4379,53.5617,130166.0
2020-02-04 11:00:00,64.85,64.88,64.63,64.7,182487.0,53.5617,53.5865,53.38,53.4379,182487.0
2020-02-04 11:10:00,64.7,64.8,64.61,64.8,117093.0,53.4379,53.5204,53.3635,53.5204,117093.0
2020-02-04 11:20:00,64.8,64.84,64.73,64.73,158268.0,53.5204,53.5535,53.4626,53.4626,158268.0
2020-02-04 11:30:00,64.73,64.78,64.68,64.78,132561.0,53.4626,53.5039,53.4213,53.5039,132561.0
2020-02-04 11:40:00,64.78,64.86,64.71,64.73,157875.0,53.5039,53.57,53.4461,53.4626,157875.0
2020-02-04 11:50:00,64.73,64.74,64.52,64.59,145724.0,53.4626,53.4709,53.2892,53.347,145724.0
2020-02-04 12:00:00,64.59,64.63,64.49,64.55,125107.0,53.347,53.38,53.2644,53.314,125107.0
2020-02-04 12:10:00,64.56,64.56,64.43,64.44,166348.0,53.3222,53.3222,53.2149,53.2231,166348.0
2020-02-04 12:20:00,64.43,64.53,64.42,64.49,102846.0,53.2149,53.2974,53.2066,53.2644,102846.0
2020-02-04 12:30:00,64.49,64.53,64.46,64.52,95253.0,53.2644,53.2974,53.2396,53.2892,95253.0
2020-02-04 12:40:00,64.52,64.57,64.47,64.48,107951.0,53.2892,53.3305,53.2479,53.2561,107951.0
2020-02-04 12:50:00,64.48,64.57,64.46,64.55,87564.0,53.2561,53.3305,53.2396,53.314,87564.0
2020-02-04 13:00:00,64.56,64.62,64.45,64.45,141541.0,53.3222,53.3718,53.2314,53.2314,141541.0
2020-02-04 13:10:00,64.45,64.55,64.43,64.49,134116.0,53.2314,53.314,53.2149,53.2644,134116.0
2020-02-04 13:20:00,64.5,64.52,64.44,64.48,71152.0,53.2727,53.2892,53.2231,53.2561,71152.0
2020-02-04 13:30:00,64.48,64.55,64.48,64.51,115595.0,53.2561,53.314,53.2561,53.2809,115595.0
2020-02-04 13:40:00,64.51,64.61,64.49,64.59,146285.0,53.2809,53.3635,53.2644,53.347,146285.0
2020-02-04 13:50:00,64.59,64.59,64.53,64.54,84936.0,53.347,53.347,53.2974,53.3057,84936.0
2020-02-04 14:00:00,64.54,64.56,64.5,64.52,83940.0,53.3057,53.3222,53.2727,53.2892,83940.0
2020-02-04 14:10:00,64.52,64.59,64.5,64.58,99739.0,53.2892,53.347,53.2727,53.3387,99739.0
2020-02-04 14:20:00,64.58,64.67,64.57,64.63,179629.0,53.3387,53.4131,53.3305,53.38,179629.0
2020-02-04 14:30:00,64.62,64.68,64.59,64.66,121731.0,53.3718,53.4213,53.347,53.4048,121731.0
2020-02-04 14:40:00,64.66,64.72,64.6,64.67,156979.0,53.4048,53.4544,53.3553,53.4131,156979.0
2020-02-04 14:50:00,64.67,64.69,64.56,64.62,147554.0,53.4131,53.4296,53.3222,53.3718,147554.0
2020-02-04 15:00:00,64.63,64.67,64.6,64.63,124712.0,53.38,53.4131,53.3553,53.38,124712.0
2020-02-04 15:10:00,64.63,64.75,64.62,64.75,145863.0,53.38,53.4791,53.3718,53.4791,145863.0
2020-02-04 15:20:00,64.75,64.81,64.72,64.78,183987.0,53.4791,53.5287,53.4544,53.5039,183987.0
2020-02-04 15:30:00,64.78,64.79,64.6,64.63,236519.0,53.5039,53.5122,53.3553,53.38,236519.0
2020-02-04 15:40:00,64.63,64.66,64.54,64.58,306708.0,53.38,53.4048,53.3057,53.3387,306708.0
2020-02-04 15:50:00,64.58,64.58,64.28,64.29,1194835.0,53.3387,53.3387,53.091,53.0992,1194835.0
2020-02-05 09:30:00,64.92,65.84,64.85,65.71,817519.0,53.6196,54.3794,53.5617,54.272,817519.0
2020-02-05 09:40:00,65.71,65.72,65.4,65.62,327112.0,54.272,54.2803,54.016,54.1977,327112.0
2020-02-05 09:50:00,65.62,65.83,65.55,65.76,253253.0,54.1977,54.3712,54.1399,54.3133,253253.0
2020-02-05 10:00:00,65.77,65.85,65.65,65.72,261061.0,54.3216,54.3877,54.2225,54.2803,261061.0
2020-02-05 10:10:00,65.72,65.77,65.36,65.47,291256.0,54.2803,54.3216,53.983,54.0738,291256.0
2020-02-05 10:20:00,65.46,65.51,65.11,65.25,335481.0,54.0656,54.1069,53.7765,53.8921,335481.0
2020-02-05 10:30:00,65.25,65.36,65.13,65.33,249331.0,53.8921,53.983,53.793,53.9582,249331.0
2020-02-05 10:40:00,65.32,65.69,65.3,65.67,269091.0,53.9499,54.2555,53.9334,54.239,269091.0
2020-02-05 10:50:00,65.67,65.78,65.61,65.67,245775.0,54.239,54.3299,54.1895,54.239,245775.0
2020-02-05 11:00:00,65.67,65.77,65.56,65.56,259745.0,54.239,54.3216,54.1482,54.1482,259745.0
2020-02-05 11:10:00,65.56,65.57,65.45,65.53,142074.0,54.1482,54.1564,54.0573,54.1234,142074.0
2020-02-05 11:20:00,65.54,65.65,65.53,65.6,232589.0,54.1316,54.2225,54.1234,54.1812,232589.0
2020-02-05 11:30:00,65.59,65.65,65.54,65.61,185453.0,54.1729,54.2225,54.1316,54.1895,185453.0
2020-02-05 11:40:00,65.61,65.65,65.53,65.62,241299.0,54.1895,54.2225,54.1234,54.1977,241299.0
2020-02-05 11:50:00,65.62,65.76,65.59,65.73,257909.0,54.1977,54.3133,54.1729,54.2886,257909.0
2020-02-05 12:00:00,65.73,65.76,65.65,65.72,176683.0,54.2886,54.3133,54.2225,54.2803,176683.0
2020-02-05 12:10:00,65.73,65.77,65.64,65.65,225222.0,54.2886,54.3216,54.2142,54.2225,225222.0
2020-02-05 12:20:00,65.64,65.66,65.6,65.61,190258.0,54.2142,54.2307,54.1812,54.1895,190258.0
2020-02-05 12:30:00,65.62,65.63,65.5,65.59,137563.0,54.1977,54.206,54.0986,54.1729,137563.0
2020-02-05 12:40:00,65.6,65.62,65.5,65.55,156775.0,54.1812,54.1977,54.0986,54.1399,156775.0
2020-02-05 12:50:00,65.55,65.6,65.36,65.38,196092.0,54.1399,54.1812,53.983,53.9995,196092.0
2020-02-05 13:00:00,65.37,65.43,65.29,65.36,239396.0,53.9912,54.0408,53.9252,53.983,239396.0
2020-02-05 13:10:00,65.37,65.41,65.13,65.2,245598.0,53.9912,54.0243,53.793,53.8508,245598.0
2020-02-05 13:20:00,65.2,65.38,65.2,65.34,127463.0,53.8508,53.9995,53.8508,53.9665,127463.0
2020-02-05 13:30:00,65.34,65.41,65.21,65.24,204877.0,53.9665,54.0243,53.8591,53.8839,204877.0
2020-02-05 13:40:00,65.24,65.46,65.21,65.41,241521.0,53.8839,54.0656,53.8591,54.0243,241521.0
2020-02-05 13:50:00,65.41,65.54,65.38,65.42,209290.0,54.0243,54.1316,53.9995,54.0325,209290.0
2020-02-05 14:00:00,65.42,65.76,65.42,65.76,481219.0,54.0325,54.3133,54.0325,54.3133,481219.0
2020-02-05 14:10:00,65.77,65.79,65.65,65.69,366566.0,54.3216,54.3381,54.2225,54.2555,366566.0
2020-02-05 14:20:00,65.69,65.76,65.56,65.72,285200.0,54.2555,54.3133,54.1482,54.2803,285200.0
2020-02-05 14:30:00,65.71,65.74,65.57,65.59,243955.0,54.272,54.2968,54.1564,54.1729,243955.0
2020-02-05 14:40:00,65.59,65.59,65.38,65.39,247006.0,54.1729,54.1729,53.9995,54.0077,247006.0
2020-02-05 14:50:00,65.39,65.46,65.38,65.45,203248.0,54.0077,54.0656,53.9995,54.0573,203248.0
2020-02-05 15:00:00,65.45,65.5,65.39,65.41,256253.0,54.0573,54.0986,54.0077,54.0243,256253.0
2020-02-05 15:10:00,65.41,65.46,65.31,65.44,272600.0,54.0243,54.0656,53.9417,54.049,272600.0
2020-02-05 15:20:00,65.44,65.5,65.32,65.32,237589.0,54.049,54.0986,53.9499,53.9499,237589.0
2020-02-05 15:30:00,65.33,65.33,65.21,65.28,411438.0,53.9582,53.9582,53.8591,53.9169,411438.0
2020-02-05 15:40:00,65.28,65.42,65.27,65.29,548468.0,53.9169,54.0325,53.9086,53.9252,548468.0
2020-02-05 15:50:00,65.28,65.61,65.26,65.59,1077715.0,53.9169,54.1895,53.9004,54.1729,1077715.0
2020-02-06 09:30:00,67.01,67.57,66.62,67.05,1046891.0,55.3458,55.8083,55.0236,55.3788,1046891.0
2020-02-06 09:40:00,67.08,67.8,66.86,67.73,924750.0,55.4036,55.9982,55.2219,55.9404,924750.0
2020-02-06 09:50:00,67.72,67.74,67.12,67.4,568854.0,55.9322,55.9487,55.4366,55.6679,568854.0
2020-02-06 10:00:00,67.4,67.47,67.22,67.3,461445.0,55.6679,55.7257,55.5192,55.5853,461445.0
2020-02-06 10:10:00,67.28,67.32,67.06,67.2,445489.0,55.5688,55.6018,55.3871,55.5027,445489.0
2020-02-06 10:20:00,67.2,67.46,67.02,67.32,432511.0,55.5027,55.7174,55.354,55.6018,432511.0
2020-02-06 10:30:00,67.34,67.4,67.19,67.38,257997.0,55.6183,55.6679,55.4944,55.6514,257997.0
2020-02-06 10:40:00,67.4,67.41,67.16,67.26,215099.0,55.6679,55.6761,55.4696,55.5522,215099.0
2020-02-06 10:50:00,67.26,67.29,67.07,67.14,283491.0,55.5522,55.577,55.3953,55.4531,283491.0
2020-02-06 11:00:00,67.14,67.16,66.92,66.98,273058.0,55.4531,55.4696,55.2714,55.321,273058.0
2020-02-06 11:10:00,66.97,67.13,66.9,66.95,247925.0,55.3127,55.4449,55.2549,55.2962,247925.0
2020-02-06 11:20:00,66.94,66.94,66.52,66.58,361500.0,55.2879,55.2879,54.9411,54.9906,361500.0
2020-02-06 11:30:00,66.58,66.7,66.39,66.69,302596.0,54.9906,55.0897,54.8337,55.0815,302596.0
2020-02-06 11:40:00,66.69,66.76,66.42,66.46,360607.0,55.0815,55.1393,54.8585,54.8915,360607.0
2020-02-06 11:50:00,66.47,66.78,66.47,66.72,249240.0,54.8998,55.1558,54.8998,55.1062,249240.0
2020-02-06 12:00:00,66.72,66.85,66.57,66.84,173637.0,55.1062,55.2136,54.9823,55.2053,173637.0
2020-02-06 12:10:00,66.84,66.99,66.78,66.9,334178.0,55.2053,55.3292,55.1558,55.2549,334178.0
2020-02-06 12:20:00,66.91,67.12,66.85,67.11,236143.0,55.2632,55.4366,55.2136,55.4284,236143.0
2020-02-06 12:30:00,67.1,67.31,67.08,67.22,242005.0,55.4201,55.5935,55.4036,55.5192,242005.0
2020-02-06 12:40:00,67.22,67.27,67.15,67.17,166772.0,55.5192,55.5605,55.4614,55.4779,166772.0
2020-02-06 12:50:00,67.15,67.22,67.12,67.2,181641.0,55.4614,55.5192,55.4366,55.5027,181641.0
2020-02-06 13:00:00,67.2,67.21,67.06,67.12,174644.0,55.5027,55.5109,55.3871,55.4366,174644.0
2020-02-06 13:10:00,67.12,67.14,67.05,67.1,175512.0,55.4366,55.4531,55.3788,55.4201,175512.0
2020-02-06 13:20:00,67.09,67.13,66.96,67.01,164920.0,55.4118,55.4449,55.3045,55.3458,164920.0
2020-02-06 13:30:00,67.01,67.03,66.87,66.89,191081.0,55.3458,55.3623,55.2301,55.2466,191081.0
2020-02-06 13:40:00,66.89,67.01,66.88,66.98,149199.0,55.2466,55.3458,55.2384,55.321,149199.0
2020-02-06 13:50:00,66.98,67.01,66.89,66.95,125146.0,55.321,55.3458,55.2466,55.2962,125146.0
2020-02-06 14:00:00,66.95,67.12,66.94,67.12,147190.0,55.2962,55.4366,55.2879,55.4366,147190.0
2020-02-06 14:10:00,67.12,67.21,67.03,67.13,318855.0,55.4366,55.5109,55.3623,55.4449,318855.0
2020-02-06 14:20:00,67.13,67.28,67.08,67.09,236276.0,55.4449,55.5688,55.4036,55.4118,236276.0
2020-02-06 14:30:00,67.1,67.23,67.08,67.18,260284.0,55.4201,55.5275,55.4036,55.4862,260284.0
2020-02-06 14:40:00,67.19,67.19,67.07,67.17,262144.0,55.4944,55.4944,55.3953,55.4779,262144.0
2020-02-06 14:50:00,67.17,67.2,67.1,67.12,149660.0,55.4779,55.5027,55.4201,55.4366,149660.0
2020-02-06 15:00:00,67.13,67.23,67.12,67.2,244644.0,55.4449,55.5275,55.4366,55.5027,244644.0
2020-02-06 15:10:00,67.19,67.2,67.1,67.13,190215.0,55.4944,55.5027,55.4201,55.4449,190215.0
2020-02-06 15:20:00,67.13,67.14,67.01,67.04,395827.0,55.4449,55.4531,55.3458,55.3705,395827.0
2020-02-06 15:30:00,67.05,67.13,66.95,67.06,431967.0,55.3788,55.4449,55.2962,55.3871,431967.0
2020-02-06 15:40:00,67.07,67.11,67.02,67.05,438219.0,55.3953,55.4284,55.354,55.3788,438219.0
2020-02-06 15:50:00,67.05,67.12,66.95,67.1,1211916.0,55.3788,55.4366,55.2962,55.4201,1211916.0
2020-02-07 09:30:00,66.68,67.01,66.53,66.77,636896.0,55.0732,55.3458,54.9493,55.1475,636896.0
2020-02-07 09:40:00,66.77,66.89,66.6,66.73,232552.0,55.1475,55.2466,55.0071,55.1145,232552.0
2020-02-07 09:50:00,66.73,66.8,66.56,66.64,289922.0,55.1145,55.1723,54.9741,55.0402,289922.0
2020-02-07 10:00:00,66.65,66.7,66.56,66.6,244893.0,55.0484,55.0897,54.9741,55.0071,244893.0
2020-02-07 10:10:00,66.6,66.63,66.33,66.34,260838.0,55.0071,55.0319,54.7841,54.7924,260838.0
2020-02-07 10:20:00,66.34,66.5,66.33,66.42,191350.0,54.7924,54.9245,54.7841,54.8585,191350.0
2020-02-07 10:30:00,66.42,66.42,66.26,66.33,185960.0,54.8585,54.8585,54.7263,54.7841,185960.0
2020-02-07 10:40:00,66.34,66.39,66.25,66.37,166992.0,54.7924,54.8337,54.718,54.8172,166992.0
2020-02-07 10:50:00,66.37,66.43,66.2,66.22,162354.0,54.8172,54.8667,54.6768,54.6933,162354.0
2020-02-07 11:00:00,66.21,66.21,65.98,66.02,221009.0,54.685,54.685,54.495,54.5281,221009.0
2020-02-07 11:10:00,66.02,66.05,65.92,66.0,221268.0,54.5281,54.5529,54.4455,54.5116,221268.0
2020-02-07 11:20:00,66.0,66.22,65.98,65.98,173754.0,54.5116,54.6933,54.495,54.495,173754.0
2020-02-07 11:30:00,65.98,66.15,65.93,65.95,173943.0,54.495,54.6355,54.4538,54.4703,173943.0
2020-02-07 11:40:00,65.95,66.05,65.94,66.04,145587.0,54.4703,54.5529,54.462,54.5446,145587.0
2020-02-07 11:50:00,66.03,66.13,66.01,66.12,115989.0,54.5363,54.6189,54.5198,54.6107,115989.0
2020-02-07 12:00:00,66.13,66.14,66.01,66.01,113849.0,54.6189,54.6272,54.5198,54.5198,113849.0
2020-02-07 12:10:00,66.02,66.03,65.86,65.9,192245.0,54.5281,54.5363,54.3959,54.429,192245.0
2020-02-07 12:20:00,65.9,66.02,65.89,66.01,159486.0,54.429,54.5281,54.4207,54.5198,159486.0
2020-02-07 12:30:00,66.02,66.03,65.87,66.0,142152.0,54.5281,54.5363,54.4042,54.5116,142152.0
2020-02-07 12:40:00,66.0,66.09,65.99,66.09,112026.0,54.5116,54.5859,54.5033,54.5859,112026.0
2020-02-07 12:50:00,66.1,66.12,66.02,66.1,172859.0,54.5942,54.6107,54.5281,54.5942,172859.0
2020-02-07 13:00:00,66.1,66.15,66.05,66.12,127696.0,54.5942,54.6355,54.5529,54.6107,127696.0
2020-02-07 13:10:00,66.13,66.23,66.12,66.21,96352.0,54.6189,54.7015,54.6107,54.685,96352.0
2020-02-07 13:20:00,66.2,66.23,66.14,66.15,72476.0,54.6768,54.7015,54.6272,54.6355,72476.0
2020-02-07 13:30:00,66.16,66.16,66.0,66.01,114949.0,54.6437,54.6437,54.5116,54.5198,114949.0
2020-02-07 13:40:00,66.0,66.08,65.97,65.98,106206.0,54.5116,54.5776,54.4868,54.495,106206.0
2020-02-07 13:50:00,65.98,66.02,65.91,65.96,116717.0,54.495,54.5281,54.4372,54.4785,116717.0
2020-02-07 14:00:00,65.95,65.97,65.84,65.89,127087.0,54.4703,54.4868,54.3794,54.4207,127087.0
2020-02-07 14:10:00,65.88,65.93,65.84,65.91,230353.0,54.4125,54.4538,54.3794,54.4372,230353.0
2020-02-07 14:20:00,65.92,66.02,65.91,65.98,130261.0,54.4455,54.5281,54.4372,54.495,130261.0
2020-02-07 14:30:00,65.99,66.05,65.94,65.96,138124.0,54.5033,54.5529,54.462,54.4785,138124.0
2020-02-07 14:40:00,65.97,66.01,65.93,65.99,172645.0,54.4868,54.5198,54.4538,54.5033,172645.0
2020-02-07 14:50:00,65.98,66.1,65.95,66.06,360739.0,54.495,54.5942,54.4703,54.5611,360739.0
2020-02-07 15:00:00,66.07,66.15,66.06,66.07,184446.0,54.5694,54.6355,54.5611,54.5694,184446.0
2020-02-07 15:10:00,66.07,66.12,66.03,66.11,287120.0,54.5694,54.6107,54.5363,54.6024,287120.0
2020-02-07 15:20:00,66.11,66.19,66.1,66.17,198001.0,54.6024,54.6685,54.5942,54.652,198001.0
2020-02-07 15:30:00,66.17,66.29,66.15,66.23,211815.0,54.652,54.7511,54.6355,54.7015,211815.0
2020-02-07 15:40:00,66.22,66.38,66.21,66.34,328783.0,54.6933,54.8254,54.685,54.7924,328783.0
2020-02-07 15:50:00,66.34,66.37,66.16,66.25,646329.0,54.7924,54.8172,54.6437,54.718,646329.0
2020-02-10 09:30:00,65.88,66.48,65.8,66.39,617711.0,54.4125,54.908,54.3464,54.8337,617711.0
2020-02-10 09:40:00,66.39,66.43,66.15,66.3,353409.0,54.8337,54.8667,54.6355,54.7593,353409.0
2020-02-10 09:50:00,66.31,66.4,66.2,66.38,288606.0,54.7676,54.8419,54.6768,54.8254,288606.0
2020-02-10 10:00:00,66.38,66.54,66.23,66.5,430664.0,54.8254,54.9576,54.7015,54.9245,430664.0
2020-02-10 10:10:00,66.5,66.52,66.23,66.31,357942.0,54.9245,54.9411,54.7015,54.7676,357942.0
2020-02-10 10:20:00,66.31,66.42,66.25,66.42,228143.0,54.7676,54.8585,54.718,54.8585,228143.0
2020-02-10 10:30:00,66.42,66.52,66.38,66.48,204653.0,54.8585,54.9411,54.8254,54.908,204653.0
2020-02-10 10:40:00,66.48,66.55,66.45,66.47,176024.0,54.908,54.9658,54.8832,54.8998,176024.0
2020-02-10 10:50:00,66.48,66.55,66.45,66.53,175195.0,54.908,54.9658,54.8832,54.9493,175195.0
2020-02-10 11:00:00,66.53,66.55,66.39,66.48,173496.0,54.9493,54.9658,54.8337,54.908,173496.0
2020-02-10 11:10:00,66.48,66.54,66.44,66.44,208655.0,54.908,54.9576,54.875,54.875,208655.0
2020-02-10 11:20:00,66.45,66.5,66.42,66.48,130342.0,54.8832,54.9245,54.8585,54.908,130342.0
2020-02-10 11:30:00,66.47,66.51,66.4,66.43,128194.0,54.8998,54.9328,54.8419,54.8667,128194.0
2020-02-10 11:40:00,66.43,66.49,66.4,66.46,108496.0,54.8667,54.9163,54.8419,54.8915,108496.0
2020-02-10 11:50:00,66.47,66.48,66.42,66.45,124040.0,54.8998,54.908,54.8585,54.8832,124040.0
2020-02-10 12:00:00,66.45,66.47,66.37,66.42,129396.0,54.8832,54.8998,54.8172,54.8585,129396.0
2020-02-10 12:10:00,66.42,66.48,66.42,66.45,92079.0,54.8585,54.908,54.8585,54.8832,92079.0
2020-02-10 12:20:00,66.45,66.45,66.37,66.44,123608.0,54.8832,54.8832,54.8172,54.875,123608.0
2020-02-10 12:30:00,66.44,66.45,66.38,66.43,131684.0,54.875,54.8832,54.8254,54.8667,131684.0
2020-02-10 12:40:00,66.43,66.54,66.43,66.45,183034.0,54.8667,54.9576,54.8667,54.8832,183034.0
2020-02-10 12:50:00,66.45,66.51,66.41,66.48,116173.0,54.8832,54.9328,54.8502,54.908,116173.0
2020-02-10 13:00:00,66.48,66.51,66.43,66.49,148033.0,54.908,54.9328,54.8667,54.9163,148033.0
2020-02-10 13:10:00,66.48,66.51,66.47,66.5,94639.0,54.908,54.9328,54.8998,54.9245,94639.0
2020-02-10 13:20:00,66.5,66.57,66.48,66.53,160201.0,54.9245,54.9823,54.908,54.9493,160201.0
2020-02-10 13:30:00,66.53,66.62,66.52,66.62,134379.0,54.9493,55.0236,54.9411,55.0236,134379.0
2020-02-10 13:40:00,66.62,66.67,66.55,66.59,166535.0,55.0236,55.0649,54.9658,54.9989,166535.0
2020-02-10 13:50:00,66.59,66.61,66.57,66.59,110925.0,54.9989,55.0154,54.9823,54.9989,110925.0
2020-02-10 14:00:00,66.59,66.61,66.56,66.61,102073.0,54.9989,55.0154,54.9741,55.0154,102073.0
2020-02-10 14:10:00,66.61,66.68,66.57,66.67,127697.0,55.0154,55.0732,54.9823,55.0649,127697.0
2020-02-10 14:20:00,66.67,66.73,66.65,66.73,215427.0,55.0649,55.1145,55.0484,55.1145,215427.0
2020-02-10 14:30:00,66.73,66.77,66.7,66.76,148197.0,55.1145,55.1475,55.0897,55.1393,148197.0
2020-02-10 14:40:00,66.76,66.9,66.73,66.89,236576.0,55.1393,55.2549,55.1145,55.2466,236576.0
2020-02-10 14:50:00,66.89,66.99,66.86,66.99,165250.0,55.2466,55.3292,55.2219,55.3292,165250.0
2020-02-10 15:00:00,66.99,67.0,66.88,67.0,176814.0,55.3292,55.3375,55.2384,55.3375,176814.0
2020-02-10 15:10:00,67.0,67.08,66.97,67.06,324709.0,55.3375,55.4036,55.3127,55.3871,324709.0
2020-02-10 15:20:00,67.06,67.12,67.05,67.09,191331.0,55.3871,55.4366,55.3788,55.4118,191331.0
2020-02-10 15:30:00,67.09,67.09,66.93,67.01,344788.0,55.4118,55.4118,55.2797,55.3458,344788.0
2020-02-10 15:40:00,67.01,67.02,66.84,66.87,500324.0,55.3458,55.354,55.2053,55.2301,500324.0
2020-02-10 15:50:00,66.87,67.04,66.86,66.93,874751.0,55.2301,55.3705,55.2219,55.2797,874751.0
2020-02-11 09:30:00,67.35,67.47,67.06,67.09,527354.0,55.6266,55.7257,55.3871,55.4118,527354.0
2020-02-11 09:40:00,67.09,67.2,66.97,66.99,185401.0,55.4118,55.5027,55.3127,55.3292,185401.0
2020-02-11 09:50:00,66.99,67.13,66.97,67.0,168132.0,55.3292,55.4449,55.3127,55.3375,168132.0
2020-02-11 10:00:00,67.0,67.11,66.99,67.11,127823.0,55.3375,55.4284,55.3292,55.4284,127823.0
2020-02-11 10:10:00,67.11,67.15,67.02,67.04,150712.0,55.4284,55.4614,55.354,55.3705,150712.0
2020-02-11 10:20:00,67.05,67.21,67.05,67.2,161731.0,55.3788,55.5109,55.3788,55.5027,161731.0
2020-02-11 10:30:00,67.19,67.28,67.15,67.19,115358.0,55.4944,55.5688,55.4614,55.4944,115358.0
2020-02-11 10:40:00,67.19,67.25,67.08,67.13,74926.0,55.4944,55.544,55.4036,55.4449,74926.0
2020-02-11 10:50:00,67.13,67.2,67.12,67.17,85195.0,55.4449,55.5027,55.4366,55.4779,85195.0
2020-02-11 11:00:00,67.17,67.45,67.13,67.42,133295.0,55.4779,55.7092,55.4449,55.6844,133295.0
2020-02-11 11:10:00,67.41,67.46,67.37,67.41,89389.0,55.6761,55.7174,55.6431,55.6761,89389.0
2020-02-11 11:20:00,67.41,67.49,67.39,67.47,89507.0,55.6761,55.7422,55.6596,55.7257,89507.0
2020-02-11 11:30:00,67.47,67.53,67.38,67.52,180432.0,55.7257,55.7752,55.6514,55.767,180432.0
2020-02-11 11:40:00,67.52,67.55,67.49,67.52,97544.0,55.767,55.7918,55.7422,55.767,97544.0
2020-02-11 11:50:00,67.52,67.52,67.43,67.48,91415.0,55.767,55.767,55.6926,55.7339,91415.0
2020-02-11 12:00:00,67.48,67.48,67.39,67.4,102625.0,55.7339,55.7339,55.6596,55.6679,102625.0
2020-02-11 12:10:00,67.41,67.44,67.35,67.42,76624.0,55.6761,55.7009,55.6266,55.6844,76624.0
2020-02-11 12:20:00,67.41,67.42,67.33,67.33,73328.0,55.6761,55.6844,55.6101,55.6101,73328.0
2020-02-11 12:30:00,67.33,67.35,67.22,67.29,101035.0,55.6101,55.6266,55.5192,55.577,101035.0
2020-02-11 12:40:00,67.29,67.32,67.27,67.28,48985.0,55.577,55.6018,55.5605,55.5688,48985.0
2020-02-11 12:50:00,67.27,67.34,67.27,67.34,71581.0,55.5605,55.6183,55.5605,55.6183,71581.0
2020-02-11 13:00:00,67.34,67.37,67.3,67.3,59534.0,55.6183,55.6431,55.5853,55.5853,59534.0
2020-02-11 13:10:00,67.31,67.42,67.28,67.28,91154.0,55.5935,55.6844,55.5688,55.5688,91154.0
2020-02-11 13:20:00,67.29,67.38,67.26,67.33,71314.0,55.577,55.6514,55.5522,55.6101,71314.0
2020-02-11 13:30:00,67.33,67.35,67.24,67.24,80186.0,55.6101,55.6266,55.5357,55.5357,80186.0
2020-02-11 13:40:00,67.25,67.32,67.2,67.21,92869.0,55.544,55.6018,55.5027,55.5109,92869.0
2020-02-11 13:50:00,67.2,67.21,67.02,67.12,200834.0,55.5027,55.5109,55.354,55.4366,200834.0
2020-02-11 14:00:00,67.12,67.15,67.07,67.1,107039.0,55.4366,55.4614,55.3953,55.4201,107039.0
2020-02-11 14:10:00,67.09,67.11,67.04,67.07,107474.0,55.4118,55.4284,55.3705,55.3953,107474.0
2020-02-11 14:20:00,67.08,67.15,67.04,67.15,104529.0,55.4036,55.4614,55.3705,55.4614,104529.0
2020-02-11 14:30:00,67.15,67.2,67.11,67.19,99388.0,55.4614,55.5027,55.4284,55.4944,99388.0
2020-02-11 14:40:00,67.18,67.28,67.17,67.23,115939.0,55.4862,55.5688,55.4779,55.5275,115939.0
2020-02-11 14:50:00,67.23,67.25,67.2,67.23,100820.0,55.5275,55.544,55.5027,55.5275,100820.0
2020-02-11 15:00:00,67.24,67.31,67.22,67.28,104378.0,55.5357,55.5935,55.5192,55.5688,104378.0
2020-02-11 15:10:00,67.28,67.31,67.22,67.26,111848.0,55.5688,55.5935,55.5192,55.5522,111848.0
2020-02-11 15:20:00,67.27,67.29,67.19,67.24,172101.0,55.5605,55.577,55.4944,55.5357,172101.0
2020-02-11 15:30:00,67.23,67.25,67.13,67.17,170758.0,55.5275,55.544,55.4449,55.4779,170758.0
2020-02-11 15:40:00,67.17,67.21,67.05,67.06,266489.0,55.4779,55.5109,55.3788,55.3871,266489.0
2020-02-11 15:50:00,67.06,67.19,66.99,67.0,715099.0,55.3871,55.4944,55.3292,55.3375,715099.0
2020-02-12 09:30:00,67.09,67.43,67.07,67.41,462166.0,55.4118,55.6926,55.3953,55.6761,462166.0
2020-02-12 09:40:00,67.4,67.4,67.12,67.26,190729.0,55.6679,55.6679,55.4366,55.5522,190729.0
2020-02-12 09:50:00,67.27,67.28,67.14,67.25,189161.0,55.5605,55.5688,55.4531,55.544,189161.0
2020-02-12 10:00:00,67.26,67.31,67.22,67.26,224274.0,55.5522,55.5935,55.5192,55.5522,224274.0
2020-02-12 10:10:00,67.25,67.47,67.24,67.47,265211.0,55.544,55.7257,55.5357,55.7257,265211.0
2020-02-12 10:20:00,67.46,67.48,67.41,67.48,141228.0,55.7174,55.7339,55.6761,55.7339,141228.0
2020-02-12 10:30:00,67.47,67.5,67.41,67.49,198094.0,55.7257,55.7505,55.6761,55.7422,198094.0
2020-02-12 10:40:00,67.48,67.49,67.21,67.21,176679.0,55.7339,55.7422,55.5109,55.5109,176679.0
2020-02-12 10:50:00,67.21,67.25,67.05,67.08,180080.0,55.5109,55.544,55.3788,55.4036,180080.0
2020-02-12 11:00:00,67.07,67.12,66.97,67.03,175040.0,55.3953,55.4366,55.3127,55.3623,175040.0
2020-02-12 11:10:00,67.03,67.07,66.95,67.01,142970.0,55.3623,55.3953,55.2962,55.3458,142970.0
2020-02-12 11:20:00,67.01,67.03,66.84,66.89,167856.0,55.3458,55.3623,55.2053,55.2466,167856.0
2020-02-12 11:30:00,66.89,66.98,66.89,66.97,109339.0,55.2466,55.321,55.2466,55.3127,109339.0
2020-02-12 11:40:00,66.97,66.97,66.83,66.88,113374.0,55.3127,55.3127,55.1971,55.2384,113374.0
2020-02-12 11:50:00,66.89,66.93,66.86,66.9,90050.0,55.2466,55.2797,55.2219,55.2549,90050.0
2020-02-12 12:00:00,66.9,66.9,66.83,66.84,132996.0,55.2549,55.2549,55.1971,55.2053,132996.0
2020-02-12 12:10:00,66.83,66.93,66.75,66.93,125302.0,55.1971,55.2797,55.131,55.2797,125302.0
2020-02-12 12:20:00,66.93,66.96,66.84,66.9,83369.0,55.2797,55.3045,55.2053,55.2549,83369.0
2020-02-12 12:30:00,66.9,66.95,66.84,66.9,79173.0,55.2549,55.2962,55.2053,55.2549,79173.0
2020-02-12 12:40:00,66.91,66.91,66.88,66.9,59126.0,55.2632,55.2632,55.2384,55.2549,59126.0
2020-02-12 12:50:00,66.89,66.89,66.68,66.73,117854.0,55.2466,55.2466,55.0732,55.1145,117854.0
2020-02-12 13:00:00,66.73,66.79,66.67,66.67,96135.0,55.1145,55.1641,55.0649,55.0649,96135.0
2020-02-12 13:10:00,66.67,66.71,66.63,66.63,81256.0,55.0649,55.098,55.0319,55.0319,81256.0
2020-02-12 13:20:00,66.64,66.68,66.57,66.66,72293.0,55.0402,55.0732,54.9823,55.0567,72293.0
2020-02-12 13:30:00,66.66,66.71,66.62,66.68,65185.0,55.0567,55.098,55.0236,55.0732,65185.0
2020-02-12 13:40:00,66.69,66.73,66.66,66.68,60320.0,55.0815,55.1145,55.0567,55.0732,60320.0
2020-02-12 13:50:00,66.67,66.78,66.65,66.76,83670.0,55.0649,55.1558,55.0484,55.1393,83670.0
2020-02-12 14:00:00,66.76,66.78,66.7,66.75,81291.0,55.1393,55.1558,55.0897,55.131,81291.0
2020-02-12 14:10:00,66.75,66.76,66.66,66.69,83472.0,55.131,55.1393,55.0567,55.0815,83472.0
2020-02-12 14:20:00,66.7,66.74,66.68,66.71,78937.0,55.0897,55.1228,55.0732,55.098,78937.0
2020-02-12 14:30:00,66.7,66.74,66.69,66.73,84172.0,55.0897,55.1228,55.0815,55.1145,84172.0
2020-02-12 14:40:00,66.73,66.87,66.73,66.87,141239.0,55.1145,55.2301,55.1145,55.2301,141239.0
2020-02-12 14:50:00,66.86,66.87,66.81,66.86,82386.0,55.2219,55.2301,55.1806,55.2219,82386.0
2020-02-12 15:00:00,66.87,66.92,66.86,66.9,106370.0,55.2301,55.2714,55.2219,55.2549,106370.0
2020-02-12 15:10:00,66.9,67.01,66.9,66.97,190425.0,55.2549,55.3458,55.2549,55.3127,190425.0
2020-02-12 15:20:00,66.98,67.05,66.96,67.02,191470.0,55.321,55.3788,55.3045,55.354,191470.0
2020-02-12 15:30:00,67.02,67.11,67.01,67.08,148743.0,55.354,55.4284,55.3458,55.4036,148743.0
2020-02-12 15:40:00,67.08,67.1,66.97,66.98,234914.0,55.4036,55.4201,55.3127,55.321,234914.0
2020-02-12 15:50:00,66.98,67.1,66.95,67.0,866703.0,55.321,55.4201,55.2962,55.3375,866703.0
2020-02-13 09:30:00,66.72,66.95,66.65,66.74,291397.0,55.1062,55.2962,55.0484,55.1228,291397.0
2020-02-13 09:40:00,66.74,66.83,66.57,66.65,152455.0,55.1228,55.1971,54.9823,55.0484,152455.0
2020-02-13 09:50:00,66.65,66.78,66.46,66.46,162071.0,55.0484,55.1558,54.8915,54.8915,162071.0
2020-02-13 10:00:00,66.46,66.55,66.35,66.41,198855.0,54.8915,54.9658,54.8006,54.8502,198855.0
2020-02-13 10:10:00,66.41,66.55,66.41,66.51,141097.0,54.8502,54.9658,54.8502,54.9328,141097.0
2020-02-13 10:20:00,66.51,66.54,66.43,66.48,131558.0,54.9328,54.9576,54.8667,54.908,131558.0
2020-02-13 10:30:00,66.47,66.49,66.27,66.31,165947.0,54.8998,54.9163,54.7346,54.7676,165947.0
2020-02-13 10:40:00,66.31,66.38,66.28,66.33,113212.0,54.7676,54.8254,54.7428,54.7841,113212.0
2020-02-13 10:50:00,66.33,66.36,66.14,66.25,229721.0,54.7841,54.8089,54.6272,54.718,229721.0
2020-02-13 11:00:00,66.25,66.28,66.04,66.12,183071.0,54.718,54.7428,54.5446,54.6107,183071.0
2020-02-13 11:10:00,66.12,66.15,66.06,66.09,181690.0,54.6107,54.6355,54.5611,54.5859,181690.0
2020-02-13 11:20:00,66.09,66.24,66.08,66.19,198354.0,54.5859,54.7098,54.5776,54.6685,198354.0
2020-02-13 11:30:00,66.19,66.33,66.16,66.21,193492.0,54.6685,54.7841,54.6437,54.685,193492.0
2020-02-13 11:40:00,66.2,66.29,66.15,66.17,136826.0,54.6768,54.7511,54.6355,54.652,136826.0
2020-02-13 11:50:00,66.17,66.19,66.08,66.15,136725.0,54.652,54.6685,54.5776,54.6355,136725.0
2020-02-13 12:00:00,66.14,66.2,66.08,66.19,138641.0,54.6272,54.6768,54.5776,54.6685,138641.0
2020-02-13 12:10:00,66.18,66.2,66.1,66.2,90321.0,54.6602,54.6768,54.5942,54.6768,90321.0
2020-02-13 12:20:00,66.2,66.26,66.18,66.2,85339.0,54.6768,54.7263,54.6602,54.6768,85339.0
2020-02-13 12:30:00,66.21,66.26,66.15,66.16,98205.0,54.685,54.7263,54.6355,54.6437,98205.0
2020-02-13 12:40:00,66.16,66.24,66.14,66.21,120191.0,54.6437,54.7098,54.6272,54.685,120191.0
2020-02-13 12:50:00,66.2,66.29,66.2,66.21,161229.0,54.6768,54.7511,54.6768,54.685,161229.0
2020-02-13 13:00:00,66.21,66.22,66.15,66.16,109726.0,54.685,54.6933,54.6355,54.6437,109726.0
2020-02-13 13:10:00,66.16,66.21,66.1,66.13,116309.0,54.6437,54.685,54.5942,54.6189,116309.0
2020-02-13 13:20:00,66.14,66.24,66.1,66.24,102508.0,54.6272,54.7098,54.5942,54.7098,102508.0
2020-02-13 13:30:00,66.25,66.3,66.13,66.15,136027.0,54.718,54.7593,54.6189,54.6355,136027.0
2020-02-13 13:40:00,66.15,66.36,66.14,66.3,268541.0,54.6355,54.8089,54.6272,54.7593,268541.0
2020-02-13 13:50:00,66.3,66.36,66.26,66.32,102257.0,54.7593,54.8089,54.7263,54.7759,102257.0
2020-02-13 14:00:00,66.32,66.36,66.3,66.31,175425.0,54.7759,54.8089,54.7593,54.7676,175425.0
2020-02-13 14:10:00,66.32,66.33,66.22,66.25,130011.0,54.7759,54.7841,54.6933,54.718,130011.0
2020-02-13 14:20:00,66.26,66.31,66.24,66.3,97275.0,54.7263,54.7676,54.7098,54.7593,97275.0
2020-02-13 14:30:00,66.3,66.31,66.25,66.31,128962.0,54.7593,54.7676,54.718,54.7676,128962.0
2020-02-13 14:40:00,66.31,66.35,66.27,66.3,135985.0,54.7676,54.8006,54.7346,54.7593,135985.0
2020-02-13 14:50:00,66.31,66.36,66.24,66.24,168594.0,54.7676,54.8089,54.7098,54.7098,168594.0
2020-02-13 15:00:00,66.25,66.31,66.2,66.28,129913.0,54.718,54.7676,54.6768,54.7428,129913.0
2020-02-13 15:10:00,66.29,66.29,66.12,66.19,469361.0,54.7511,54.7511,54.6107,54.6685,469361.0
2020-02-13 15:20:00,66.19,66.23,66.16,66.2,135807.0,54.6685,54.7015,54.6437,54.6768,135807.0
2020-02-13 15:30:00,66.2,66.26,66.16,66.17,176375.0,54.6768,54.7263,54.6437,54.652,176375.0
2020-02-13 15:40:00,66.16,66.23,66.14,66.2,262528.0,54.6437,54.7015,54.6272,54.6768,262528.0
2020-02-13 15:50:00,66.2,66.2,66.06,66.07,943170.0,54.6768,54.6768,54.5611,54.5694,943170.0
2020-02-14 09:30:00,66.25,66.38,65.98,66.17,280696.0,54.718,54.8254,54.495,54.652,280696.0
2020-02-14 09:40:00,66.18,66.5,66.08,66.47,173849.0,54.6602,54.9245,54.5776,54.8998,173849.0
2020-02-14 09:50:00,66.48,66.72,66.48,66.57,190601.0,54.908,55.1062,54.908,54.9823,190601.0
2020-02-14 10:00:00,66.57,66.75,66.53,66.58,165817.0,54.9823,55.131,54.9493,54.9906,165817.0
2020-02-14 10:10:00,66.57,66.67,66.48,66.67,135830.0,54.9823,55.0649,54.908,55.0649,135830.0
2020-02-14 10:20:00,66.67,66.75,66.67,66.68,92028.0,55.0649,55.131,55.0649,55.0732,92028.0
2020-02-14 10:30:00,66.68,66.83,66.67,66.76,106560.0,55.0732,55.1971,55.0649,55.1393,106560.0
2020-02-14 10:40:00,66.76,66.77,66.61,66.65,173437.0,55.1393,55.1475,55.0154,55.0484,173437.0
2020-02-14 10:50:00,66.65,66.75,66.48,66.7,201013.0,55.0484,55.131,54.908,55.0897,201013.0
2020-02-14 11:00:00,66.7,66.74,66.63,66.66,89417.0,55.0897,55.1228,55.0319,55.0567,89417.0
2020-02-14 11:10:00,66.66,66.7,66.5,66.54,127834.0,55.0567,55.0897,54.9245,54.9576,127834.0
2020-02-14 11:20:00,66.54,66.56,66.41,66.46,162789.0,54.9576,54.9741,54.8502,54.8915,162789.0
2020-02-14 11:30:00,66.45,66.54,66.43,66.51,66310.0,54.8832,54.9576,54.8667,54.9328,66310.0
2020-02-14 11:40:00,66.51,66.56,66.46,66.47,83834.0,54.9328,54.9741,54.8915,54.8998,83834.0
2020-02-14 11:50:00,66.46,66.53,66.45,66.46,78447.0,54.8915,54.9493,54.8832,54.8915,78447.0
2020-02-14 12:00:00,66.46,66.56,66.41,66.53,191379.0,54.8915,54.9741,54.8502,54.9493,191379.0
2020-02-14 12:10:00,66.53,66.56,66.48,66.55,99214.0,54.9493,54.9741,54.908,54.9658,99214.0
2020-02-14 12:20:00,66.55,66.65,66.53,66.64,82906.0,54.9658,55.0484,54.9493,55.0402,82906.0
2020-02-14 12:30:00,66.64,66.67,66.54,66.55,87177.0,55.0402,55.0649,54.9576,54.9658,87177.0
2020-02-14 12:40:00,66.55,66.61,66.53,66.57,69250.0,54.9658,55.0154,54.9493,54.9823,69250.0
2020-02-14 12:50:00,66.57,66.57,66.45,66.45,56253.0,54.9823,54.9823,54.8832,54.8832,56253.0
2020-02-14 13:00:00,66.45,66.47,66.39,66.41,94842.0,54.8832,54.8998,54.8337,54.8502,94842.0
2020-02-14 13:10:00,66.4,66.45,66.37,66.38,51589.0,54.8419,54.8832,54.8172,54.8254,51589.0
2020-02-14 13:20:00,66.39,66.46,66.38,66.43,55266.0,54.8337,54.8915,54.8254,54.8667,55266.0
2020-02-14 13:30:00,66.43,66.57,66.42,66.54,70075.0,54.8667,54.9823,54.8585,54.9576,70075.0
2020-02-14 13:40:00,66.53,66.6,66.51,66.55,71335.0,54.9493,55.0071,54.9328,54.9658,71335.0
2020-02-14 13:50:00,66.55,66.59,66.5,66.57,125679.0,54.9658,54.9989,54.9245,54.9823,125679.0
2020-02-14 14:00:00,66.57,66.61,66.52,66.59,98574.0,54.9823,55.0154,54.9411,54.9989,98574.0
2020-02-14 14:10:00,66.59,66.59,66.44,66.48,107890.0,54.9989,54.9989,54.875,54.908,107890.0
2020-02-14 14:20:00,66.48,66.5,66.37,66.44,198369.0,54.908,54.9245,54.8172,54.875,198369.0
2020-02-14 14:30:00,66.44,66.49,66.38,66.48,90327.0,54.875,54.9163,54.8254,54.908,90327.0
2020-02-14 14:40:00,66.48,66.48,66.34,66.34,139018.0,54.908,54.908,54.7924,54.7924,139018.0
2020-02-14 14:50:00,66.34,66.4,66.29,66.31,188096.0,54.7924,54.8419,54.7511,54.7676,188096.0
2020-02-14 15:00:00,66.31,66.37,66.27,66.31,78883.0,54.7676,54.8172,54.7346,54.7676,78883.0
2020-02-14 15:10:00,66.31,66.35,66.25,66.31,88540.0,54.7676,54.8006,54.718,54.7676,88540.0
2020-02-14 15:20:00,66.3,66.36,66.23,66.24,116550.0,54.7593,54.8089,54.7015,54.7098,116550.0
2020-02-14 15:30:00,66.23,66.32,66.21,66.32,136718.0,54.7015,54.7759,54.685,54.7759,136718.0
2020-02-14 15:40:00,66.32,66.36,66.14,66.31,340048.0,54.7759,54.8089,54.6272,54.7676,340048.0
2020-02-14 15:50:00,66.33,66.47,66.18,66.39,949465.0,54.7841,54.8998,54.6602,54.8337,949465.0
2020-02-18 09:30:00,66.51,66.97,66.38,66.8,512316.0,54.9328,55.3127,54.8254,55.1723,512316.0
2020-02-18 09:40:00,66.8,66.85,66.65,66.73,133981.0,55.1723,55.2136,55.0484,55.1145,133981.0
2020-02-18 09:50:00,66.74,66.78,66.61,66.63,221923.0,55.1228,55.1558,55.0154,55.0319,221923.0
2020-02-18 10:00:00,66.63,66.66,66.43,66.57,192329.0,55.0319,55.0567,54.8667,54.9823,192329.0
2020-02-18 10:10:00,66.58,66.6,66.4,66.42,93325.0,54.9906,55.0071,54.8419,54.8585,93325.0
2020-02-18 10:20:00,66.42,66.48,66.21,66.22,174571.0,54.8585,54.908,54.685,54.6933,174571.0
2020-02-18 10:30:00,66.23,66.35,66.22,66.31,105158.0,54.7015,54.8006,54.6933,54.7676,105158.0
2020-02-18 10:40:00,66.32,66.35,66.27,66.33,98470.0,54.7759,54.8006,54.7346,54.7841,98470.0
2020-02-18 10:50:00,66.32,66.34,66.23,66.24,89850.0,54.7759,54.7924,54.7015,54.7098,89850.0
2020-02-18 11:00:00,66.24,66.25,66.16,66.18,117955.0,54.7098,54.718,54.6437,54.6602,117955.0
2020-02-18 11:10:00,66.17,66.18,66.03,66.04,140184.0,54.652,54.6602,54.5363,54.5446,140184.0
2020-02-18 11:20:00,66.03,66.13,66.02,66.08,105441.0,54.5363,54.6189,54.5281,54.5776,105441.0
2020-02-18 11:30:00,66.09,66.23,66.09,66.1,98482.0,54.5859,54.7015,54.5859,54.5942,98482.0
2020-02-18 11:40:00,66.11,66.19,66.06,66.16,158003.0,54.6024,54.6685,54.5611,54.6437,158003.0
2020-02-18 11:50:00,66.17,66.25,66.11,66.14,82813.0,54.652,54.718,54.6024,54.6272,82813.0
2020-02-18 12:00:00,66.14,66.15,65.99,66.06,208557.0,54.6272,54.6355,54.5033,54.5611,208557.0
2020-02-18 12:10:00,66.05,66.23,66.05,66.22,72493.0,54.5529,54.7015,54.5529,54.6933,72493.0
2020-02-18 12:20:00,66.23,66.3,66.22,66.24,54652.0,54.7015,54.7593,54.6933,54.7098,54652.0
2020-02-18 12:30:00,66.25,66.35,66.25,66.34,57029.0,54.718,54.8006,54.718,54.7924,57029.0
2020-02-18 12:40:00,66.35,66.35,66.23,66.26,54605.0,54.8006,54.8006,54.7015,54.7263,54605.0
2020-02-18 12:50:00,66.25,66.32,66.24,66.32,56416.0,54.718,54.7759,54.7098,54.7759,56416.0
2020-02-18 13:00:00,66.32,66.38,66.31,66.35,77361.0,54.7759,54.8254,54.7676,54.8006,77361.0
2020-02-18 13:10:00,66.35,66.36,66.22,66.28,136560.0,54.8006,54.8089,54.6933,54.7428,136560.0
2020-02-18 13:20:00,66.28,66.3,66.24,66.28,57356.0,54.7428,54.7593,54.7098,54.7428,57356.0
2020-02-18 13:30:00,66.28,66.28,66.13,66.14,60281.0,54.7428,54.7428,54.6189,54.6272,60281.0
2020-02-18 13:40:00,66.13,66.21,66.11,66.14,114204.0,54.6189,54.685,54.6024,54.6272,114204.0
2020-02-18 13:50:00,66.14,66.14,66.1,66.14,53774.0,54.6272,54.6272,54.5942,54.6272,53774.0
2020-02-18 14:00:00,66.14,66.16,66.11,66.14,77259.0,54.6272,54.6437,54.6024,54.6272,77259.0
2020-02-18 14:10:00,66.13,66.19,66.12,66.17,91634.0,54.6189,54.6685,54.6107,54.652,91634.0
2020-02-18 14:20:00,66.17,66.3,66.15,66.23,82330.0,54.652,54.7593,54.6355,54.7015,82330.0
2020-02-18 14:30:00,66.23,66.28,65.44,65.94,535819.0,54.7015,54.7428,54.049,54.462,535819.0
2020-02-18 14:40:00,65.94,66.04,65.92,65.98,152611.0,54.462,54.5446,54.4455,54.495,152611.0
2020-02-18 14:50:00,65.97,66.07,65.95,66.07,110843.0,54.4868,54.5694,54.4703,54.5694,110843.0
2020-02-18 15:00:00,66.07,66.11,66.03,66.09,110328.0,54.5694,54.6024,54.5363,54.5859,110328.0
2020-02-18 15:10:00,66.08,66.19,66.06,66.1,147169.0,54.5776,54.6685,54.5611,54.5942,147169.0
2020-02-18 15:20:00,66.09,66.14,66.05,66.13,112866.0,54.5859,54.6272,54.5529,54.6189,112866.0
2020-02-18 15:30:00,66.13,66.14,66.08,66.14,161915.0,54.6189,54.6272,54.5776,54.6272,161915.0
2020-02-18 15:40:00,66.14,66.15,66.01,66.06,230797.0,54.6272,54.6355,54.5198,54.5611,230797.0
2020-02-18 15:50:00,66.06,66.1,66.03,66.08,463009.0,54.5611,54.5942,54.5363,54.5776,463009.0
2020-02-19 09:30:00,66.0,66.05,65.7,66.0,347829.0,54.5116,54.5529,54.2638,54.5116,347829.0
2020-02-19 09:40:00,66.0,66.03,65.88,65.97,233910.0,54.5116,54.5363,54.4125,54.4868,233910.0
2020-02-19 09:50:00,65.97,66.0,65.76,65.9,251782.0,54.4868,54.5116,54.3133,54.429,251782.0
2020-02-19 10:00:00,65.91,65.93,65.74,65.86,156384.0,54.4372,54.4538,54.2968,54.3959,156384.0
2020-02-19 10:10:00,65.87,65.9,65.57,65.6,141196.0,54.4042,54.429,54.1564,54.1812,141196.0
2020-02-19 10:20:00,65.59,65.71,65.54,65.61,234986.0,54.1729,54.272,54.1316,54.1895,234986.0
2020-02-19 10:30:00,65.6,65.62,65.47,65.54,208544.0,54.1812,54.1977,54.0738,54.1316,208544.0
2020-02-19 10:40:00,65.54,65.65,65.52,65.62,140629.0,54.1316,54.2225,54.1151,54.1977,140629.0
2020-02-19 10:50:00,65.63,65.76,65.63,65.75,157763.0,54.206,54.3133,54.206,54.3051,157763.0
2020-02-19 11:00:00,65.75,65.83,65.72,65.83,114224.0,54.3051,54.3712,54.2803,54.3712,114224.0
2020-02-19 11:10:00,65.83,65.86,65.7,65.71,121369.0,54.3712,54.3959,54.2638,54.272,121369.0
2020-02-19 11:20:00,65.7,65.74,65.49,65.55,273784.0,54.2638,54.2968,54.0903,54.1399,273784.0
2020-02-19 11:30:00,65.55,65.55,65.42,65.42,309410.0,54.1399,54.1399,54.0325,54.0325,309410.0
2020-02-19 11:40:00,65.43,65.48,65.39,65.42,157287.0,54.0408,54.0821,54.0077,54.0325,157287.0
2020-02-19 11:50:00,65.42,65.5,65.42,65.48,135993.0,54.0325,54.0986,54.0325,54.0821,135993.0
2020-02-19 12:00:00,65.48,65.48,65.39,65.43,185496.0,54.0821,54.0821,54.0077,54.0408,185496.0
2020-02-19 12:10:00,65.43,65.52,65.39,65.48,228268.0,54.0408,54.1151,54.0077,54.0821,228268.0
2020-02-19 12:20:00,65.48,65.48,65.39,65.39,127905.0,54.0821,54.0821,54.0077,54.0077,127905.0
2020-02-19 12:30:00,65.39,65.43,65.36,65.39,119419.0,54.0077,54.0408,53.983,54.0077,119419.0
2020-02-19 12:40:00,65.4,65.42,65.37,65.41,105179.0,54.016,54.0325,53.9912,54.0243,105179.0
2020-02-19 12:50:00,65.41,65.53,65.38,65.39,251109.0,54.0243,54.1234,53.9995,54.0077,251109.0
2020-02-19 13:00:00,65.39,65.52,65.38,65.49,143363.0,54.0077,54.1151,53.9995,54.0903,143363.0
2020-02-19 13:10:00,65.49,65.54,65.43,65.52,104345.0,54.0903,54.1316,54.0408,54.1151,104345.0
2020-02-19 13:20:00,65.53,65.58,65.48,65.55,111492.0,54.1234,54.1647,54.0821,54.1399,111492.0
2020-02-19 13:30:00,65.55,65.59,65.49,65.53,130804.0,54.1399,54.1729,54.0903,54.1234,130804.0
2020-02-19 13:40:00,65.53,65.7,65.52,65.64,143963.0,54.1234,54.2638,54.1151,54.2142,143963.0
2020-02-19 13:50:00,65.64,65.64,65.53,65.6,182334.0,54.2142,54.2142,54.1234,54.1812,182334.0
2020-02-19 14:00:00,65.59,65.63,65.54,65.6,120823.0,54.1729,54.206,54.1316,54.1812,120823.0
2020-02-19 14:10:00,65.59,65.6,65.54,65.56,89186.0,54.1729,54.1812,54.1316,54.1482,89186.0
2020-02-19 14:20:00,65.56,65.58,65.51,65.56,110570.0,54.1482,54.1647,54.1069,54.1482,110570.0
2020-02-19 14:30:00,65.56,65.62,65.54,65.59,95962.0,54.1482,54.1977,54.1316,54.1729,95962.0
2020-02-19 14:40:00,65.6,65.64,65.56,65.62,104433.0,54.1812,54.2142,54.1482,54.1977,104433.0
2020-02-19 14:50:00,65.63,65.64,65.57,65.63,117217.0,54.206,54.2142,54.1564,54.206,117217.0
2020-02-19 15:00:00,65.63,65.64,65.58,65.61,161245.0,54.206,54.2142,54.1647,54.1895,161245.0
2020-02-19 15:10:00,65.61,65.64,65.56,65.61,196608.0,54.1895,54.2142,54.1482,54.1895,196608.0
2020-02-19 15:20:00,65.61,65.62,65.59,65.62,147855.0,54.1895,54.1977,54.1729,54.1977,147855.0
2020-02-19 15:30:00,65.62,65.62,65.57,65.61,209285.0,54.1977,54.1977,54.1564,54.1895,209285.0
2020-02-19 15:40:00,65.6,65.74,65.59,65.64,312602.0,54.1812,54.2968,54.1729,54.2142,312602.0
2020-02-19 15:50:00,65.64,65.73,65.58,65.71,720265.0,54.2142,54.2886,54.1647,54.272,720265.0
2020-02-20 09:30:00,65.63,65.72,65.43,65.57,438287.0,54.206,54.2803,54.0408,54.1564,438287.0
2020-02-20 09:40:00,65.57,65.77,65.45,65.73,277152.0,54.1564,54.3216,54.0573,54.2886,277152.0
2020-02-20 09:50:00,65.75,65.98,65.74,65.84,393676.0,54.3051,54.495,54.2968,54.3794,393676.0
2020-02-20 10:00:00,65.84,65.87,65.72,65.76,356178.0,54.3794,54.4042,54.2803,54.3133,356178.0
2020-02-20 10:10:00,65.76,65.88,65.64,65.65,573793.0,54.3133,54.4125,54.2142,54.2225,573793.0
2020-02-20 10:20:00,65.66,65.8,65.63,65.77,172119.0,54.2307,54.3464,54.206,54.3216,172119.0
2020-02-20 10:30:00,65.77,65.82,65.7,65.77,223939.0,54.3216,54.3629,54.2638,54.3216,223939.0
2020-02-20 10:40:00,65.77,65.83,65.73,65.77,166385.0,54.3216,54.3712,54.2886,54.3216,166385.0
2020-02-20 10:50:00,65.77,65.8,65.7,65.73,266493.0,54.3216,54.3464,54.2638,54.2886,266493.0
2020-02-20 11:00:00,65.73,65.74,65.63,65.66,126337.0,54.2886,54.2968,54.206,54.2307,126337.0
2020-02-20 11:10:00,65.65,65.66,65.45,65.48,155892.0,54.2225,54.2307,54.0573,54.0821,155892.0
2020-02-20 11:20:00,65.47,65.51,65.24,65.24,181897.0,54.0738,54.1069,53.8839,53.8839,181897.0
2020-02-20 11:30:00,65.25,65.28,64.92,65.14,251585.0,53.8921,53.9169,53.6196,53.8013,251585.0
2020-02-20 11:40:00,65.14,65.22,65.02,65.06,189092.0,53.8013,53.8673,53.7022,53.7352,189092.0
2020-02-20 11:50:00,65.04,65.24,65.01,65.05,139080.0,53.7187,53.8839,53.6939,53.7269,139080.0
2020-02-20 12:00:00,65.04,65.05,64.89,64.89,160293.0,53.7187,53.7269,53.5948,53.5948,160293.0
2020-02-20 12:10:00,64.9,65.09,64.89,65.04,192742.0,53.603,53.76,53.5948,53.7187,192742.0
2020-02-20 12:20:00,65.04,65.1,65.0,65.07,92614.0,53.7187,53.7682,53.6856,53.7434,92614.0
2020-02-20 12:30:00,65.07,65.23,65.03,65.16,116728.0,53.7434,53.8756,53.7104,53.8178,116728.0
2020-02-20 12:40:00,65.18,65.27,65.17,65.22,68046.0,53.8343,53.9086,53.826,53.8673,68046.0
2020-02-20 12:50:00,65.22,65.26,65.19,65.21,82722.0,53.8673,53.9004,53.8426,53.8591,82722.0
2020-02-20 13:00:00,65.21,65.21,65.13,65.2,98208.0,53.8591,53.8591,53.793,53.8508,98208.0
2020-02-20 13:10:00,65.2,65.27,65.15,65.16,137897.0,53.8508,53.9086,53.8095,53.8178,137897.0
2020-02-20 13:20:00,65.16,65.18,65.1,65.14,92397.0,53.8178,53.8343,53.7682,53.8013,92397.0
2020-02-20 13:30:00,65.15,65.22,65.1,65.16,165456.0,53.8095,53.8673,53.7682,53.8178,165456.0
2020-02-20 13:40:00,65.16,65.17,65.07,65.14,95929.0,53.8178,53.826,53.7434,53.8013,95929.0
2020-02-20 13:50:00,65.14,65.18,65.11,65.12,92616.0,53.8013,53.8343,53.7765,53.7847,92616.0
2020-02-20 14:00:00,65.13,65.16,65.08,65.14,193391.0,53.793,53.8178,53.7517,53.8013,193391.0
2020-02-20 14:10:00,65.14,65.14,65.03,65.08,190836.0,53.8013,53.8013,53.7104,53.7517,190836.0
2020-02-20 14:20:00,65.08,65.18,65.06,65.1,119978.0,53.7517,53.8343,53.7352,53.7682,119978.0
2020-02-20 14:30:00,65.1,65.23,65.1,65.16,290914.0,53.7682,53.8756,53.7682,53.8178,290914.0
2020-02-20 14:40:00,65.16,65.16,65.04,65.12,119513.0,53.8178,53.8178,53.7187,53.7847,119513.0
2020-02-20 14:50:00,65.12,65.13,65.04,65.05,157417.0,53.7847,53.793,53.7187,53.7269,157417.0
2020-02-20 15:00:00,65.05,65.23,65.05,65.16,201120.0,53.7269,53.8756,53.7269,53.8178,201120.0
2020-02-20 15:10:00,65.16,65.21,65.08,65.19,224463.0,53.8178,53.8591,53.7517,53.8426,224463.0
2020-02-20 15:20:00,65.2,65.22,65.12,65.17,604862.0,53.8508,53.8673,53.7847,53.826,604862.0
2020-02-20 15:30:00,65.18,65.2,65.12,65.14,259279.0,53.8343,53.8508,53.7847,53.8013,259279.0
2020-02-20 15:40:00,65.14,65.19,65.08,65.1,293529.0,53.8013,53.8426,53.7517,53.7682,293529.0
2020-02-20 15:50:00,65.1,65.23,65.08,65.17,833900.0,53.7682,53.8756,53.7517,53.826,833900.0
2020-02-21 09:30:00,64.87,65.6,64.8,65.6,787293.0,53.5783,54.1812,53.5204,54.1812,787293.0
2020-02-21 09:40:00,65.61,65.61,65.3,65.42,175445.0,54.1895,54.1895,53.9334,54.0325,175445.0
2020-02-21 09:50:00,65.41,65.61,65.41,65.55,150682.0,54.0243,54.1895,54.0243,54.1399,150682.0
2020-02-21 10:00:00,65.56,65.58,65.24,65.29,148772.0,54.1482,54.1647,53.8839,53.9252,148772.0
2020-02-21 10:10:00,65.29,65.38,65.22,65.28,186441.0,53.9252,53.9995,53.8673,53.9169,186441.0
2020-02-21 10:20:00,65.29,65.51,65.25,65.35,225844.0,53.9252,54.1069,53.8921,53.9747,225844.0
2020-02-21 10:30:00,65.36,65.39,65.14,65.21,178217.0,53.983,54.0077,53.8013,53.8591,178217.0
2020-02-21 10:40:00,65.2,65.2,65.06,65.19,274178.0,53.8508,53.8508,53.7352,53.8426,274178.0
2020-02-21 10:50:00,65.18,65.37,65.16,65.31,235917.0,53.8343,53.9912,53.8178,53.9417,235917.0
2020-02-21 11:00:00,65.31,65.53,65.29,65.52,160856.0,53.9417,54.1234,53.9252,54.1151,160856.0
2020-02-21 11:10:00,65.53,65.6,65.47,65.48,178065.0,54.1234,54.1812,54.0738,54.0821,178065.0
2020-02-21 11:20:00,65.48,65.53,65.39,65.48,130825.0,54.0821,54.1234,54.0077,54.0821,130825.0
2020-02-21 11:30:00,65.48,65.55,65.44,65.52,112956.0,54.0821,54.1399,54.049,54.1151,112956.0
2020-02-21 11:40:00,65.52,65.52,65.42,65.46,98558.0,54.1151,54.1151,54.0325,54.0656,98558.0
2020-02-21 11:50:00,65.45,65.59,65.45,65.58,167135.0,54.0573,54.1729,54.0573,54.1647,167135.0
2020-02-21 12:00:00,65.58,65.61,65.5,65.53,160113.0,54.1647,54.1895,54.0986,54.1234,160113.0
2020-02-21 12:10:00,65.53,65.58,65.52,65.56,122629.0,54.1234,54.1647,54.1151,54.1482,122629.0
2020-02-21 12:20:00,65.56,65.69,65.52,65.69,167463.0,54.1482,54.2555,54.1151,54.2555,167463.0
2020-02-21 12:30:00,65.67,65.72,65.65,65.72,118824.0,54.239,54.2803,54.2225,54.2803,118824.0
2020-02-21 12:40:00,65.71,65.79,65.7,65.75,101472.0,54.272,54.3381,54.2638,54.3051,101472.0
2020-02-21 12:50:00,65.75,65.81,65.7,65.81,282860.0,54.3051,54.3546,54.2638,54.3546,282860.0
2020-02-21 13:00:00,65.81,65.87,65.78,65.8,72239.0,54.3546,54.4042,54.3299,54.3464,72239.0
2020-02-21 13:10:00,65.8,65.81,65.57,65.7,318357.0,54.3464,54.3546,54.1564,54.2638,318357.0
2020-02-21 13:20:00,65.7,65.73,65.54,65.54,79111.0,54.2638,54.2886,54.1316,54.1316,79111.0
2020-02-21 13:30:00,65.53,65.59,65.49,65.59,120751.0,54.1234,54.1729,54.0903,54.1729,120751.0
2020-02-21 13:40:00,65.6,65.62,65.55,65.58,93375.0,54.1812,54.1977,54.1399,54.1647,93375.0
2020-02-21 13:50:00,65.58,65.59,65.51,65.51,88402.0,54.1647,54.1729,54.1069,54.1069,88402.0
2020-02-21 14:00:00,65.51,65.57,65.47,65.48,163933.0,54.1069,54.1564,54.0738,54.0821,163933.0
2020-02-21 14:10:00,65.48,65.57,65.47,65.53,126669.0,54.0821,54.1564,54.0738,54.1234,126669.0
2020-02-21 14:20:00,65.53,65.64,65.53,65.59,107617.0,54.1234,54.2142,54.1234,54.1729,107617.0
2020-02-21 14:30:00,65.58,65.59,65.43,65.45,163784.0,54.1647,54.1729,54.0408,54.0573,163784.0
2020-02-21 14:40:00,65.46,65.51,65.41,65.42,124299.0,54.0656,54.1069,54.0243,54.0325,124299.0
2020-02-21 14:50:00,65.42,65.5,65.4,65.49,108850.0,54.0325,54.0986,54.016,54.0903,108850.0
2020-02-21 15:00:00,65.48,65.54,65.46,65.53,169477.0,54.0821,54.1316,54.0656,54.1234,169477.0
2020-02-21 15:10:00,65.53,65.53,65.35,65.36,199010.0,54.1234,54.1234,53.9747,53.983,199010.0
2020-02-21 15:20:00,65.36,65.44,65.35,65.43,135353.0,53.983,54.049,53.9747,54.0408,135353.0
2020-02-21 15:30:00,65.42,65.52,65.4,65.52,187043.0,54.0325,54.1151,54.016,54.1151,187043.0
2020-02-21 15:40:00,65.52,65.66,65.49,65.59,330451.0,54.1151,54.2307,54.0903,54.1729,330451.0
2020-02-21 15:50:00,65.59,65.74,65.53,65.63,958063.0,54.1729,54.2968,54.1234,54.206,958063.0
2020-02-24 09:30:00,64.08,65.06,64.03,65.02,679716.0,52.9258,53.7352,52.8845,53.7022,679716.0
2020-02-24 09:40:00,65.02,65.02,64.42,64.58,276152.0,53.7022,53.7022,53.2066,53.3387,276152.0
2020-02-24 09:50:00,64.6,64.6,64.37,64.4,228154.0,53.3553,53.3553,53.1653,53.1901,228154.0
2020-02-24 10:00:00,64.4,64.51,64.31,64.4,265780.0,53.1901,53.2809,53.1157,53.1901,265780.0
2020-02-24 10:10:00,64.41,64.41,64.17,64.23,198874.0,53.1983,53.1983,53.0001,53.0497,198874.0
2020-02-24 10:20:00,64.24,64.27,64.15,64.21,199402.0,53.0579,53.0827,52.9836,53.0331,199402.0
2020-02-24 10:30:00,64.21,64.37,64.11,64.11,302341.0,53.0331,53.1653,52.9506,52.9506,302341.0
2020-02-24 10:40:00,64.11,64.16,64.05,64.06,150993.0,52.9506,52.9918,52.901,52.9093,150993.0
2020-02-24 10:50:00,64.06,64.18,63.92,63.96,281247.0,52.9093,53.0084,52.7936,52.8267,281247.0
2020-02-24 11:00:00,63.95,63.95,63.69,63.74,364058.0,52.8184,52.8184,52.6037,52.645,364058.0
2020-02-24 11:10:00,63.75,64.0,63.73,63.97,545932.0,52.6532,52.8597,52.6367,52.8349,545932.0
2020-02-24 11:20:00,63.98,64.03,63.93,63.99,184299.0,52.8432,52.8845,52.8019,52.8514,184299.0
2020-02-24 11:30:00,64.0,64.1,63.98,64.03,146889.0,52.8597,52.9423,52.8432,52.8845,146889.0
2020-02-24 11:40:00,64.03,64.04,63.86,63.91,168475.0,52.8845,52.8927,52.7441,52.7854,168475.0
2020-02-24 11:50:00,63.91,64.04,63.9,63.98,216043.0,52.7854,52.8927,52.7771,52.8432,216043.0
2020-02-24 12:00:00,63.97,63.97,63.85,63.87,126786.0,52.8349,52.8349,52.7358,52.7523,126786.0
2020-02-24 12:10:00,63.87,63.95,63.82,63.94,185168.0,52.7523,52.8184,52.711,52.8101,185168.0
2020-02-24 12:20:00,63.94,64.02,63.9,63.96,157165.0,52.8101,52.8762,52.7771,52.8267,157165.0
2020-02-24 12:30:00,63.96,64.05,63.89,64.05,155417.0,52.8267,52.901,52.7688,52.901,155417.0
2020-02-24 12:40:00,64.04,64.12,64.03,64.08,123018.0,52.8927,52.9588,52.8845,52.9258,123018.0
2020-02-24 12:50:00,64.08,64.1,63.94,63.95,278169.0,52.9258,52.9423,52.8101,52.8184,278169.0
2020-02-24 13:00:00,63.94,63.95,63.77,63.79,211008.0,52.8101,52.8184,52.6697,52.6863,211008.0
2020-02-24 13:10:00,63.8,63.83,63.75,63.79,136946.0,52.6945,52.7193,52.6532,52.6863,136946.0
2020-02-24 13:20:00,63.8,63.99,63.78,63.98,130617.0,52.6945,52.8514,52.678,52.8432,130617.0
2020-02-24 13:30:00,63.97,64.04,63.91,64.0,119338.0,52.8349,52.8927,52.7854,52.8597,119338.0
2020-02-24 13:40:00,64.0,64.03,63.93,63.99,158036.0,52.8597,52.8845,52.8019,52.8514,158036.0
2020-02-24 13:50:00,63.99,64.12,63.98,64.11,100835.0,52.8514,52.9588,52.8432,52.9506,100835.0
2020-02-24 14:00:00,64.11,64.16,63.98,64.01,122219.0,52.9506,52.9918,52.8432,52.868,122219.0
2020-02-24 14:10:00,64.0,64.12,63.95,64.1,130132.0,52.8597,52.9588,52.8184,52.9423,130132.0
2020-02-24 14:20:00,64.12,64.35,64.11,64.33,119086.0,52.9588,53.1488,52.9506,53.1323,119086.0
2020-02-24 14:30:00,64.33,64.35,64.24,64.31,96928.0,53.1323,53.1488,53.0579,53.1157,96928.0
2020-02-24 14:40:00,64.31,64.36,64.26,64.34,93342.0,53.1157,53.157,53.0744,53.1405,93342.0
2020-02-24 14:50:00,64.35,64.46,64.3,64.38,118949.0,53.1488,53.2396,53.1075,53.1736,118949.0
2020-02-24 15:00:00,64.39,64.46,64.34,64.41,147321.0,53.1818,53.2396,53.1405,53.1983,147321.0
2020-02-24 15:10:00,64.41,64.43,64.2,64.28,128004.0,53.1983,53.2149,53.0249,53.091,128004.0
2020-02-24 15:20:00,64.29,64.31,64.23,64.28,202750.0,53.0992,53.1157,53.0497,53.091,202750.0
2020-02-24 15:30:00,64.28,64.33,64.16,64.17,234359.0,53.091,53.1323,52.9918,53.0001,234359.0
2020-02-24 15:40:00,64.17,64.24,64.08,64.2,267108.0,53.0001,53.0579,52.9258,53.0249,267108.0
2020-02-24 15:50:00,64.2,64.2,63.96,63.96,1170378.0,53.0249,53.0249,52.8267,52.8267,1170378.0
2020-02-25 09:30:00,63.89,63.91,63.56,63.75,511078.0,52.7688,52.7854,52.4963,52.6532,511078.0
2020-02-25 09:40:00,63.74,63.79,63.4,63.49,230488.0,52.645,52.6863,52.3641,52.4385,230488.0
2020-02-25 09:50:00,63.47,63.65,63.43,63.56,268393.0,52.422,52.5706,52.3889,52.4963,268393.0
2020-02-25 10:00:00,63.55,63.66,63.49,63.57,181096.0,52.488,52.5789,52.4385,52.5045,181096.0
2020-02-25 10:10:00,63.57,63.58,63.38,63.45,163255.0,52.5045,52.5128,52.3476,52.4054,163255.0
2020-02-25 10:20:00,63.44,63.45,62.96,63.06,274725.0,52.3972,52.4054,52.0007,52.0833,274725.0
2020-02-25 10:30:00,63.07,63.21,63.01,63.04,291380.0,52.0916,52.2072,52.042,52.0668,291380.0
2020-02-25 10:40:00,63.04,63.18,62.89,62.91,274944.0,52.0668,52.1824,51.9429,51.9594,274944.0
2020-02-25 10:50:00,62.92,62.96,62.63,62.96,215640.0,51.9677,52.0007,51.7282,52.0007,215640.0
2020-02-25 11:00:00,62.94,62.99,62.76,62.83,212521.0,51.9842,52.0255,51.8355,51.8934,212521.0
2020-02-25 11:10:00,62.83,62.89,62.38,62.53,344856.0,51.8934,51.9429,51.5217,51.6456,344856.0
2020-02-25 11:20:00,62.51,62.72,62.4,62.69,245110.0,51.6291,51.8025,51.5382,51.7777,245110.0
2020-02-25 11:30:00,62.69,62.86,62.56,62.8,188902.0,51.7777,51.9181,51.6704,51.8686,188902.0
2020-02-25 11:40:00,62.8,62.94,62.67,62.92,177728.0,51.8686,51.9842,51.7612,51.9677,177728.0
2020-02-25 11:50:00,62.91,62.97,62.77,62.88,160111.0,51.9594,52.009,51.8438,51.9347,160111.0
2020-02-25 12:00:00,62.88,63.0,62.88,62.96,105626.0,51.9347,52.0338,51.9347,52.0007,105626.0
2020-02-25 12:10:00,62.96,63.04,62.89,62.93,138332.0,52.0007,52.0668,51.9429,51.976,138332.0
2020-02-25 12:20:00,62.92,62.96,62.81,62.83,126325.0,51.9677,52.0007,51.8768,51.8934,126325.0
2020-02-25 12:30:00,62.83,63.0,62.82,62.94,106976.0,51.8934,52.0338,51.8851,51.9842,106976.0
2020-02-25 12:40:00,62.93,62.96,62.62,62.64,139317.0,51.976,52.0007,51.7199,51.7364,139317.0
2020-02-25 12:50:00,62.65,62.69,62.49,62.52,156948.0,51.7447,51.7777,51.6125,51.6373,156948.0
2020-02-25 13:00:00,62.51,62.7,62.45,62.68,305675.0,51.6291,51.786,51.5795,51.7695,305675.0
2020-02-25 13:10:00,62.67,62.72,62.51,62.59,120298.0,51.7612,51.8025,51.6291,51.6951,120298.0
2020-02-25 13:20:00,62.58,62.65,62.56,62.6,122291.0,51.6869,51.7447,51.6704,51.7034,122291.0
2020-02-25 13:30:00,62.59,62.65,62.51,62.55,186158.0,51.6951,51.7447,51.6291,51.6621,186158.0
2020-02-25 13:40:00,62.55,62.63,62.49,62.51,173555.0,51.6621,51.7282,51.6125,51.6291,173555.0
2020-02-25 13:50:00,62.52,62.61,62.35,62.37,187167.0,51.6373,51.7117,51.4969,51.5134,187167.0
2020-02-25 14:00:00,62.37,62.44,62.02,62.13,374145.0,51.5134,51.5712,51.2244,51.3152,374145.0
2020-02-25 14:10:00,62.14,62.32,62.07,62.15,218453.0,51.3235,51.4721,51.2656,51.3317,218453.0
2020-02-25 14:20:00,62.13,62.21,61.72,61.9,455383.0,51.3152,51.3813,50.9766,51.1252,455383.0
2020-02-25 14:30:00,61.9,61.94,61.63,61.68,422619.0,51.1252,51.1583,50.9022,50.9435,422619.0
2020-02-25 14:40:00,61.66,62.04,61.6,62.0,343167.0,50.927,51.2409,50.8775,51.2078,343167.0
2020-02-25 14:50:00,62.01,62.15,61.91,62.1,254353.0,51.2161,51.3317,51.1335,51.2904,254353.0
2020-02-25 15:00:00,62.12,62.23,61.99,62.01,303780.0,51.3069,51.3978,51.1996,51.2161,303780.0
2020-02-25 15:10:00,62.0,62.09,61.94,62.04,500761.0,51.2078,51.2822,51.1583,51.2409,500761.0
2020-02-25 15:20:00,62.04,62.08,61.81,61.98,411333.0,51.2409,51.2739,51.0509,51.1913,411333.0
2020-02-25 15:30:00,61.97,61.97,61.65,61.83,576986.0,51.1831,51.1831,50.9188,51.0674,576986.0
2020-02-25 15:40:00,61.83,62.27,61.82,62.12,547992.0,51.0674,51.4308,51.0592,51.3069,547992.0
2020-02-25 15:50:00,62.11,62.21,61.91,62.13,1445253.0,51.2987,51.3813,51.1335,51.3152,1445253.0
2020-02-26 09:30:00,61.75,62.85,61.61,62.83,604915.0,51.0014,51.9099,50.8857,51.8934,604915.0
2020-02-26 09:40:00,62.82,63.13,62.72,62.77,430504.0,51.8851,52.1411,51.8025,51.8438,430504.0
2020-02-26 09:50:00,62.77,62.94,62.62,62.78,203598.0,51.8438,51.9842,51.7199,51.8521,203598.0
2020-02-26 10:00:00,62.77,62.78,62.49,62.57,197559.0,51.8438,51.8521,51.6125,51.6786,197559.0
2020-02-26 10:10:00,62.58,62.76,62.38,62.74,220984.0,51.6869,51.8355,51.5217,51.819,220984.0
2020-02-26 10:20:00,62.76,62.97,62.71,62.77,161148.0,51.8355,52.009,51.7942,51.8438,161148.0
2020-02-26 10:30:00,62.77,62.93,62.75,62.79,180895.0,51.8438,51.976,51.8273,51.8603,180895.0
2020-02-26 10:40:00,62.79,63.11,62.78,63.1,163370.0,51.8603,52.1246,51.8521,52.1164,163370.0
2020-02-26 10:50:00,63.09,63.18,63.06,63.09,276711.0,52.1081,52.1824,52.0833,52.1081,276711.0
2020-02-26 11:00:00,63.08,63.13,62.94,62.96,199549.0,52.0998,52.1411,51.9842,52.0007,199549.0
2020-02-26 11:10:00,62.97,63.27,62.95,63.26,188671.0,52.009,52.2568,51.9925,52.2485,188671.0
2020-02-26 11:20:00,63.26,63.39,63.22,63.32,184658.0,52.2485,52.3559,52.2155,52.2981,184658.0
2020-02-26 11:30:00,63.3,63.31,63.11,63.23,160763.0,52.2815,52.2898,52.1246,52.2237,160763.0
2020-02-26 11:40:00,63.22,63.24,63.02,63.03,150814.0,52.2155,52.232,52.0503,52.0585,150814.0
2020-02-26 11:50:00,63.04,63.04,62.85,62.89,125625.0,52.0668,52.0668,51.9099,51.9429,125625.0
2020-02-26 12:00:00,62.9,62.95,62.49,62.55,164585.0,51.9512,51.9925,51.6125,51.6621,164585.0
2020-02-26 12:10:00,62.54,62.59,62.36,62.5,157484.0,51.6538,51.6951,51.5052,51.6208,157484.0
2020-02-26 12:20:00,62.5,62.6,62.46,62.53,135466.0,51.6208,51.7034,51.5878,51.6456,135466.0
2020-02-26 12:30:00,62.56,62.71,62.56,62.6,120914.0,51.6704,51.7942,51.6704,51.7034,120914.0
2020-02-26 12:40:00,62.59,62.67,62.54,62.58,82631.0,51.6951,51.7612,51.6538,51.6869,82631.0
2020-02-26 12:50:00,62.59,62.63,62.49,62.59,110885.0,51.6951,51.7282,51.6125,51.6951,110885.0
2020-02-26 13:00:00,62.6,62.68,62.5,62.53,169148.0,51.7034,51.7695,51.6208,51.6456,169148.0
2020-02-26 13:10:00,62.54,62.68,62.51,62.59,99098.0,51.6538,51.7695,51.6291,51.6951,99098.0
2020-02-26 13:20:00,62.6,62.72,62.55,62.69,99543.0,51.7034,51.8025,51.6621,51.7777,99543.0
2020-02-26 13:30:00,62.69,62.69,62.28,62.3,216676.0,51.7777,51.7777,51.4391,51.4556,216676.0
2020-02-26 13:40:00,62.29,62.48,62.16,62.35,198746.0,51.4474,51.6043,51.34,51.4969,198746.0
2020-02-26 13:50:00,62.31,62.36,62.05,62.09,163169.0,51.4639,51.5052,51.2491,51.2822,163169.0
2020-02-26 14:00:00,62.08,62.23,62.04,62.12,182364.0,51.2739,51.3978,51.2409,51.3069,182364.0
2020-02-26 14:10:00,62.13,62.32,62.08,62.14,189276.0,51.3152,51.4721,51.2739,51.3235,189276.0
2020-02-26 14:20:00,62.14,62.34,62.12,62.2,140965.0,51.3235,51.4887,51.3069,51.373,140965.0
2020-02-26 14:30:00,62.2,62.33,62.08,62.22,125872.0,51.373,51.4804,51.2739,51.3895,125872.0
2020-02-26 14:40:00,62.21,62.25,61.97,62.04,207329.0,51.3813,51.4143,51.1831,51.2409,207329.0
2020-02-26 14:50:00,62.04,62.05,61.88,61.9,170077.0,51.2409,51.2491,51.1087,51.1252,170077.0
2020-02-26 15:00:00,61.92,62.08,61.9,62.04,192249.0,51.1418,51.2739,51.1252,51.2409,192249.0
2020-02-26 15:10:00,62.03,62.32,62.01,62.22,235582.0,51.2326,51.4721,51.2161,51.3895,235582.0
2020-02-26 15:20:00,62.22,62.25,61.96,62.02,254354.0,51.3895,51.4143,51.1748,51.2244,254354.0
2020-02-26 15:30:00,62.04,62.29,62.0,62.28,277587.0,51.2409,51.4474,51.2078,51.4391,277587.0
2020-02-26 15:40:00,62.28,62.29,62.06,62.1,269828.0,51.4391,51.4474,51.2574,51.2904,269828.0
2020-02-26 15:50:00,62.12,62.19,62.02,62.02,624389.0,51.3069,51.3648,51.2244,51.2244,624389.0
2020-02-27 09:30:00,61.0,61.58,60.51,61.24,802191.0,50.3819,50.8609,49.9772,50.5801,802191.0
2020-02-27 09:40:00,61.23,61.24,60.44,60.63,488155.0,50.5719,50.5801,49.9194,50.0763,488155.0
2020-02-27 09:50:00,60.64,60.87,60.43,60.46,446950.0,50.0846,50.2745,49.9111,49.9359,446950.0
2020-02-27 10:00:00,60.47,60.67,60.34,60.48,397021.0,49.9442,50.1093,49.8368,49.9524,397021.0
2020-02-27 10:10:00,60.49,60.58,60.32,60.38,298345.0,49.9607,50.035,49.8203,49.8698,298345.0
2020-02-27 10:20:00,60.38,60.41,59.85,60.25,560050.0,49.8698,49.8946,49.4321,49.7625,560050.0
2020-02-27 10:30:00,60.26,60.58,60.12,60.57,412491.0,49.7707,50.035,49.6551,50.0268,412491.0
2020-02-27 10:40:00,60.57,60.86,60.46,60.84,473948.0,50.0268,50.2663,49.9359,50.2498,473948.0
2020-02-27 10:50:00,60.84,61.12,60.74,61.12,417941.0,50.2498,50.481,50.1672,50.481,417941.0
2020-02-27 11:00:00,61.11,61.3,61.06,61.24,472626.0,50.4728,50.6297,50.4315,50.5801,472626.0
2020-02-27 11:10:00,61.25,61.25,60.89,61.13,352499.0,50.5884,50.5884,50.291,50.4893,352499.0
2020-02-27 11:20:00,61.12,61.13,60.67,60.7,335311.0,50.481,50.4893,50.1093,50.1341,335311.0
2020-02-27 11:30:00,60.69,60.93,60.47,60.53,389181.0,50.1259,50.3241,49.9442,49.9937,389181.0
2020-02-27 11:40:00,60.53,60.74,60.45,60.68,238656.0,49.9937,50.1672,49.9276,50.1176,238656.0
2020-02-27 11:50:00,60.68,60.97,60.63,60.93,198189.0,50.1176,50.3571,50.0763,50.3241,198189.0
2020-02-27 12:00:00,60.92,61.0,60.78,60.97,257780.0,50.3158,50.3819,50.2002,50.3571,257780.0
2020-02-27 12:10:00,60.97,61.09,60.85,61.07,288792.0,50.3571,50.4562,50.258,50.4397,288792.0
2020-02-27 12:20:00,61.06,61.06,60.66,61.04,200587.0,50.4315,50.4315,50.1011,50.4149,200587.0
2020-02-27 12:30:00,61.03,61.4,61.0,61.34,272412.0,50.4067,50.7123,50.3819,50.6627,272412.0
2020-02-27 12:40:00,61.34,61.34,60.93,61.18,214138.0,50.6627,50.6627,50.3241,50.5306,214138.0
2020-02-27 12:50:00,61.17,61.24,60.93,60.93,207597.0,50.5223,50.5801,50.3241,50.3241,207597.0
2020-02-27 13:00:00,60.94,61.18,60.9,61.12,240910.0,50.3323,50.5306,50.2993,50.481,240910.0
2020-02-27 13:10:00,61.12,61.24,60.99,61.05,130056.0,50.481,50.5801,50.3736,50.4232,130056.0
2020-02-27 13:20:00,61.04,61.09,60.85,60.89,213373.0,50.4149,50.4562,50.258,50.291,213373.0
2020-02-27 13:30:00,60.9,60.98,60.57,60.66,263149.0,50.2993,50.3654,50.0268,50.1011,263149.0
2020-02-27 13:40:00,60.67,60.71,60.26,60.54,264518.0,50.1093,50.1424,49.7707,50.002,264518.0
2020-02-27 13:50:00,60.55,60.73,60.3,60.38,239121.0,50.0102,50.1589,49.8037,49.8698,239121.0
2020-02-27 14:00:00,60.37,60.48,60.27,60.35,395239.0,49.8616,49.9524,49.779,49.845,395239.0
2020-02-27 14:10:00,60.34,60.49,60.24,60.24,262610.0,49.8368,49.9607,49.7542,49.7542,262610.0
2020-02-27 14:20:00,60.24,60.44,60.17,60.37,267649.0,49.7542,49.9194,49.6964,49.8616,267649.0
2020-02-27 14:30:00,60.37,60.44,60.24,60.33,183499.0,49.8616,49.9194,49.7542,49.8285,183499.0
2020-02-27 14:40:00,60.33,60.46,60.28,60.41,209396.0,49.8285,49.9359,49.7872,49.8946,209396.0
2020-02-27 14:50:00,60.42,60.48,60.29,60.34,218702.0,49.9029,49.9524,49.7955,49.8368,218702.0
2020-02-27 15:00:00,60.35,60.51,60.21,60.5,405545.0,49.845,49.9772,49.7294,49.9689,405545.0
2020-02-27 15:10:00,60.5,60.59,60.34,60.36,225935.0,49.9689,50.0433,49.8368,49.8533,225935.0
2020-02-27 15:20:00,60.37,60.42,60.27,60.27,267631.0,49.8616,49.9029,49.779,49.779,267631.0
2020-02-27 15:30:00,60.28,60.31,60.05,60.09,381951.0,49.7872,49.812,49.5973,49.6303,381951.0
2020-02-27 15:40:00,60.09,60.18,59.97,60.1,521526.0,49.6303,49.7046,49.5312,49.6386,521526.0
2020-02-27 15:50:00,60.11,60.12,59.56,59.57,2057887.0,49.6468,49.6551,49.1926,49.2008,2057887.0
2020-02-28 09:30:00,57.76,58.49,57.45,57.91,1229708.0,47.7059,48.3088,47.4498,47.8298,1229708.0
2020-02-28 09:40:00,57.92,58.15,57.45,57.65,525909.0,47.838,48.028,47.4498,47.615,525909.0
2020-02-28 09:50:00,57.66,57.84,56.82,56.85,767515.0,47.6233,47.772,46.9295,46.9543,767515.0
2020-02-28 10:00:00,56.85,57.04,56.37,56.8,912167.0,46.9543,47.1112,46.5578,46.913,912167.0
2020-02-28 10:10:00,56.79,57.42,56.71,57.25,815085.0,46.9047,47.4251,46.8386,47.2847,815085.0
2020-02-28 10:20:00,57.26,57.35,56.85,56.88,553439.0,47.2929,47.3672,46.9543,46.9791,553439.0
2020-02-28 10:30:00,56.88,57.32,56.85,57.05,516597.0,46.9791,47.3425,46.9543,47.1195,516597.0
2020-02-28 10:40:00,57.06,57.2,56.8,56.81,538566.0,47.1277,47.2434,46.913,46.9212,538566.0
2020-02-28 10:50:00,56.82,57.44,56.8,57.39,488366.0,46.9295,47.4416,46.913,47.4003,488366.0
2020-02-28 11:00:00,57.38,57.4,56.89,56.94,399787.0,47.392,47.4085,46.9873,47.0286,399787.0
2020-02-28 11:10:00,56.96,57.42,56.94,57.4,444869.0,47.0451,47.4251,47.0286,47.4085,444869.0
2020-02-28 11:20:00,57.41,57.69,57.37,57.65,420713.0,47.4168,47.6481,47.3838,47.615,420713.0
2020-02-28 11:30:00,57.66,58.18,57.62,58.14,673345.0,47.6233,48.0528,47.5902,48.0197,673345.0
2020-02-28 11:40:00,58.15,58.76,58.04,58.06,514671.0,48.028,48.5318,47.9371,47.9537,514671.0
2020-02-28 11:50:00,58.07,58.17,57.7,57.84,323418.0,47.9619,48.0445,47.6563,47.772,323418.0
2020-02-28 12:00:00,57.83,57.98,57.57,57.86,337246.0,47.7637,47.8876,47.549,47.7885,337246.0
2020-02-28 12:10:00,57.84,57.98,57.64,57.98,260794.0,47.772,47.8876,47.6068,47.8876,260794.0
2020-02-28 12:20:00,57.99,58.18,57.88,58.18,214334.0,47.8958,48.0528,47.805,48.0528,214334.0
2020-02-28 12:30:00,58.2,58.52,58.09,58.28,263587.0,48.0693,48.3336,47.9784,48.1354,263587.0
2020-02-28 12:40:00,58.27,58.48,57.97,58.1,198790.0,48.1271,48.3006,47.8793,47.9867,198790.0
2020-02-28 12:50:00,58.1,58.55,58.03,58.51,173274.0,47.9867,48.3584,47.9289,48.3253,173274.0
2020-02-28 13:00:00,58.53,58.63,58.3,58.51,206275.0,48.3418,48.4244,48.1519,48.3253,206275.0
2020-02-28 13:10:00,58.49,58.51,58.1,58.37,219661.0,48.3088,48.3253,47.9867,48.2097,219661.0
2020-02-28 13:20:00,58.38,58.62,58.28,58.44,247743.0,48.218,48.4162,48.1354,48.2675,247743.0
2020-02-28 13:30:00,58.43,58.43,57.85,57.98,263019.0,48.2593,48.2593,47.7802,47.8876,263019.0
2020-02-28 13:40:00,57.98,57.98,57.55,57.75,261462.0,47.8876,47.8876,47.5324,47.6976,261462.0
2020-02-28 13:50:00,57.75,57.84,57.6,57.73,266108.0,47.6976,47.772,47.5737,47.6811,266108.0
2020-02-28 14:00:00,57.72,57.72,57.3,57.34,332848.0,47.6728,47.6728,47.326,47.359,332848.0
2020-02-28 14:10:00,57.33,57.55,57.33,57.5,313572.0,47.3507,47.5324,47.3507,47.4911,313572.0
2020-02-28 14:20:00,57.49,57.7,57.38,57.57,320830.0,47.4829,47.6563,47.392,47.549,320830.0
2020-02-28 14:30:00,57.57,58.1,57.51,57.71,422834.0,47.549,47.9867,47.4994,47.6646,422834.0
2020-02-28 14:40:00,57.7,58.25,57.69,57.97,319263.0,47.6563,48.1106,47.6481,47.8793,319263.0
2020-02-28 14:50:00,57.98,58.07,57.81,57.95,373492.0,47.8876,47.9619,47.7472,47.8628,373492.0
2020-02-28 15:00:00,57.96,57.99,57.55,57.69,284849.0,47.8711,47.8958,47.5324,47.6481,284849.0
2020-02-28 15:10:00,57.69,58.01,57.6,57.94,481769.0,47.6481,47.9124,47.5737,47.8545,481769.0
2020-02-28 15:20:00,57.95,57.99,57.39,57.39,515793.0,47.8628,47.8958,47.4003,47.4003,515793.0
2020-02-28 15:30:00,57.39,57.79,57.39,57.62,649613.0,47.4003,47.7307,47.4003,47.5902,649613.0
2020-02-28 15:40:00,57.63,57.84,57.37,57.82,1107016.0,47.5985,47.772,47.3838,47.7554,1107016.0
2020-02-28 15:50:00,57.82,59.21,57.58,59.11,1766799.0,47.7554,48.9035,47.5572,48.8209,1766799.0
2020-03-02 09:30:00,59.57,59.91,59.33,59.4,809119.0,49.2008,49.4816,49.0026,49.0604,809119.0
2020-03-02 09:40:00,59.4,59.92,59.38,59.69,404286.0,49.0604,49.4899,49.0439,49.2999,404286.0
2020-03-02 09:50:00,59.67,59.71,59.26,59.3,376592.0,49.2834,49.3164,48.9448,48.9778,376592.0
2020-03-02 10:00:00,59.29,59.41,58.68,58.85,379635.0,48.9696,49.0687,48.4657,48.6061,379635.0
2020-03-02 10:10:00,58.85,59.32,58.81,59.09,341374.0,48.6061,48.9943,48.5731,48.8044,341374.0
2020-03-02 10:20:00,59.08,59.3,58.81,59.3,282492.0,48.7961,48.9778,48.5731,48.9778,282492.0
2020-03-02 10:30:00,59.28,59.52,59.05,59.48,265187.0,48.9613,49.1595,48.7713,49.1265,265187.0
2020-03-02 10:40:00,59.49,59.8,59.37,59.79,389480.0,49.1347,49.3908,49.0356,49.3825,389480.0
2020-03-02 10:50:00,59.79,59.96,59.49,59.51,308012.0,49.3825,49.5229,49.1347,49.1513,308012.0
2020-03-02 11:00:00,59.52,59.68,59.39,59.48,365427.0,49.1595,49.2917,49.0521,49.1265,365427.0
2020-03-02 11:10:00,59.47,60.02,59.47,59.99,314434.0,49.1182,49.5725,49.1182,49.5477,314434.0
2020-03-02 11:20:00,60.0,60.16,59.9,59.99,306041.0,49.556,49.6881,49.4734,49.5477,306041.0
2020-03-02 11:30:00,60.0,60.26,59.89,60.21,370263.0,49.556,49.7707,49.4651,49.7294,370263.0
2020-03-02 11:40:00,60.21,60.23,59.87,60.02,336544.0,49.7294,49.7459,49.4486,49.5725,336544.0
2020-03-02 11:50:00,60.02,60.29,59.97,60.17,247291.0,49.5725,49.7955,49.5312,49.6964,247291.0
2020-03-02 12:00:00,60.18,60.31,60.15,60.16,200945.0,49.7046,49.812,49.6799,49.6881,200945.0
2020-03-02 12:10:00,60.15,60.24,60.03,60.15,207465.0,49.6799,49.7542,49.5807,49.6799,207465.0
2020-03-02 12:20:00,60.15,60.17,59.85,59.93,288085.0,49.6799,49.6964,49.4321,49.4982,288085.0
2020-03-02 12:30:00,59.94,60.25,59.92,60.19,216783.0,49.5064,49.7625,49.4899,49.7129,216783.0
2020-03-02 12:40:00,60.2,60.32,59.99,60.13,270372.0,49.7212,49.8203,49.5477,49.6633,270372.0
2020-03-02 12:50:00,60.14,60.25,59.97,60.23,198170.0,49.6716,49.7625,49.5312,49.7459,198170.0
2020-03-02 13:00:00,60.22,60.29,60.02,60.05,176050.0,49.7377,49.7955,49.5725,49.5973,176050.0
2020-03-02 13:10:00,60.06,60.12,59.79,59.83,231330.0,49.6055,49.6551,49.3825,49.4156,231330.0
2020-03-02 13:20:00,59.84,59.9,59.63,59.77,217003.0,49.4238,49.4734,49.2504,49.366,217003.0
2020-03-02 13:30:00,59.77,60.07,59.73,60.07,182237.0,49.366,49.6138,49.333,49.6138,182237.0
2020-03-02 13:40:00,60.07,60.15,59.88,59.95,190706.0,49.6138,49.6799,49.4569,49.5147,190706.0
2020-03-02 13:50:00,59.94,60.09,59.81,60.08,221390.0,49.5064,49.6303,49.399,49.622,221390.0
2020-03-02 14:00:00,60.08,60.13,59.92,60.08,314293.0,49.622,49.6633,49.4899,49.622,314293.0
2020-03-02 14:10:00,60.08,60.08,59.9,59.94,195058.0,49.622,49.622,49.4734,49.5064,195058.0
2020-03-02 14:20:00,59.94,60.0,59.65,59.65,238808.0,49.5064,49.556,49.2669,49.2669,238808.0
2020-03-02 14:30:00,59.65,59.76,59.48,59.51,238175.0,49.2669,49.3577,49.1265,49.1513,238175.0
2020-03-02 14:40:00,59.51,59.64,59.3,59.58,349573.0,49.1513,49.2586,48.9778,49.2091,349573.0
2020-03-02 14:50:00,59.57,59.71,59.45,59.47,293792.0,49.2008,49.3164,49.1017,49.1182,293792.0
2020-03-02 15:00:00,59.5,59.97,59.47,59.9,292294.0,49.143,49.5312,49.1182,49.4734,292294.0
2020-03-02 15:10:00,59.88,59.97,59.78,59.84,221862.0,49.4569,49.5312,49.3743,49.4238,221862.0
2020-03-02 15:20:00,59.85,60.12,59.83,60.03,271460.0,49.4321,49.6551,49.4156,49.5807,271460.0
2020-03-02 15:30:00,60.04,60.38,60.02,60.37,393038.0,49.589,49.8698,49.5725,49.8616,393038.0
2020-03-02 15:40:00,60.36,60.51,60.19,60.42,752872.0,49.8533,49.9772,49.7129,49.9029,752872.0
2020-03-02 15:50:00,60.38,60.78,59.97,60.31,2070987.0,49.8698,50.2002,49.5312,49.812,2070987.0
2020-03-03 09:30:00,60.86,61.0,60.11,60.53,571389.0,50.2663,50.3819,49.6468,49.9937,571389.0
2020-03-03 09:40:00,60.53,60.6,60.23,60.5,262514.0,49.9937,50.0515,49.7459,49.9689,262514.0
2020-03-03 09:50:00,60.49,60.49,59.94,60.18,313227.0,49.9607,49.9607,49.5064,49.7046,313227.0
2020-03-03 10:00:00,60.16,61.85,60.15,61.35,455882.0,49.6881,51.0839,49.6799,50.671,455882.0
2020-03-03 10:10:00,61.35,61.48,60.24,60.56,395517.0,50.671,50.7783,49.7542,50.0185,395517.0
2020-03-03 10:20:00,60.52,61.12,60.43,60.76,353967.0,49.9855,50.481,49.9111,50.1837,353967.0
2020-03-03 10:30:00,60.74,61.04,60.61,60.95,383630.0,50.1672,50.4149,50.0598,50.3406,383630.0
2020-03-03 10:40:00,60.96,61.17,60.66,60.77,347324.0,50.3489,50.5223,50.1011,50.1919,347324.0
2020-03-03 10:50:00,60.78,61.0,60.61,60.8,353079.0,50.2002,50.3819,50.0598,50.2167,353079.0
2020-03-03 11:00:00,60.8,60.89,60.38,60.39,398675.0,50.2167,50.291,49.8698,49.8781,398675.0
2020-03-03 11:10:00,60.39,60.43,59.93,60.2,469314.0,49.8781,49.9111,49.4982,49.7212,469314.0
2020-03-03 11:20:00,60.21,60.28,59.34,59.54,616492.0,49.7294,49.7872,49.0109,49.176,616492.0
2020-03-03 11:30:00,59.54,59.95,59.46,59.91,421351.0,49.176,49.5147,49.11,49.4816,421351.0
2020-03-03 11:40:00,59.9,60.04,59.75,59.84,267942.0,49.4734,49.589,49.3495,49.4238,267942.0
2020-03-03 11:50:00,59.84,60.26,59.81,60.19,304298.0,49.4238,49.7707,49.399,49.7129,304298.0
2020-03-03 12:00:00,60.18,60.41,60.01,60.34,216117.0,49.7046,49.8946,49.5642,49.8368,216117.0
2020-03-03 12:10:00,60.33,60.35,59.88,59.95,163063.0,49.8285,49.845,49.4569,49.5147,163063.0
2020-03-03 12:20:00,59.94,60.03,59.67,59.76,199538.0,49.5064,49.5807,49.2834,49.3577,199538.0
2020-03-03 12:30:00,59.78,59.93,59.66,59.93,129329.0,49.3743,49.4982,49.2752,49.4982,129329.0
2020-03-03 12:40:00,59.91,60.03,59.86,59.93,172647.0,49.4816,49.5807,49.4403,49.4982,172647.0
2020-03-03 12:50:00,59.96,59.96,59.68,59.69,155509.0,49.5229,49.5229,49.2917,49.2999,155509.0
2020-03-03 13:00:00,59.67,59.67,59.43,59.47,186332.0,49.2834,49.2834,49.0852,49.1182,186332.0
2020-03-03 13:10:00,59.47,59.62,59.31,59.35,199531.0,49.1182,49.2421,48.9861,49.0191,199531.0
2020-03-03 13:20:00,59.35,59.48,59.07,59.36,236430.0,49.0191,49.1265,48.7879,49.0274,236430.0
2020-03-03 13:30:00,59.32,59.49,59.17,59.36,264276.0,48.9943,49.1347,48.8704,49.0274,264276.0
2020-03-03 13:40:00,59.36,59.39,58.97,58.99,206098.0,49.0274,49.0521,48.7053,48.7218,206098.0
2020-03-03 13:50:00,58.99,59.11,58.92,58.96,192506.0,48.7218,48.8209,48.664,48.697,192506.0
2020-03-03 14:00:00,58.95,59.05,58.35,58.35,312352.0,48.6887,48.7713,48.1932,48.1932,312352.0
2020-03-03 14:10:00,58.36,58.88,58.36,58.42,247491.0,48.2014,48.6309,48.2014,48.251,247491.0
2020-03-03 14:20:00,58.42,58.92,58.34,58.82,229214.0,48.251,48.664,48.1849,48.5814,229214.0
2020-03-03 14:30:00,58.82,58.99,58.59,58.62,257649.0,48.5814,48.7218,48.3914,48.4162,257649.0
2020-03-03 14:40:00,58.62,59.06,58.53,59.04,218056.0,48.4162,48.7796,48.3418,48.7631,218056.0
2020-03-03 14:50:00,59.03,59.32,58.89,59.23,315222.0,48.7548,48.9943,48.6392,48.92,315222.0
2020-03-03 15:00:00,59.24,59.41,59.09,59.2,267934.0,48.9283,49.0687,48.8044,48.8952,267934.0
2020-03-03 15:10:00,59.22,59.65,59.19,59.58,266347.0,48.9117,49.2669,48.887,49.2091,266347.0
2020-03-03 15:20:00,59.6,59.83,59.2,59.78,356445.0,49.2256,49.4156,48.8952,49.3743,356445.0
2020-03-03 15:30:00,59.77,59.77,58.75,58.82,390182.0,49.366,49.366,48.5236,48.5814,390182.0
2020-03-03 15:40:00,58.81,59.54,58.78,59.17,550641.0,48.5731,49.176,48.5483,48.8704,550641.0
2020-03-03 15:50:00,59.17,59.39,58.78,59.2,1118892.0,48.8704,49.0521,48.5483,48.8952,1118892.0
2020-03-04 09:30:00,60.2,60.84,59.87,60.22,580118.0,49.7212,50.2498,49.4486,49.7377,580118.0
2020-03-04 09:40:00,60.22,60.42,59.9,59.92,205344.0,49.7377,49.9029,49.4734,49.4899,205344.0
2020-03-04 09:50:00,59.94,60.18,59.86,60.16,308199.0,49.5064,49.7046,49.4403,49.6881,308199.0
2020-03-04 10:00:00,60.16,60.45,60.07,60.34,297029.0,49.6881,49.9276,49.6138,49.8368,297029.0
2020-03-04 10:10:00,60.34,60.68,60.25,60.65,261521.0,49.8368,50.1176,49.7625,50.0928,261521.0
2020-03-04 10:20:00,60.66,60.98,60.6,60.85,292790.0,50.1011,50.3654,50.0515,50.258,292790.0
2020-03-04 10:30:00,60.84,60.87,60.19,60.26,307557.0,50.2498,50.2745,49.7129,49.7707,307557.0
2020-03-04 10:40:00,60.27,60.3,59.95,60.1,336205.0,49.779,49.8037,49.5147,49.6386,336205.0
2020-03-04 10:50:00,60.11,60.22,59.76,59.99,550999.0,49.6468,49.7377,49.3577,49.5477,550999.0
2020-03-04 11:00:00,60.0,60.11,59.68,59.86,305034.0,49.556,49.6468,49.2917,49.4403,305034.0
2020-03-04 11:10:00,59.86,60.33,59.85,60.19,286542.0,49.4403,49.8285,49.4321,49.7129,286542.0
2020-03-04 11:20:00,60.19,60.34,59.97,60.34,403790.0,49.7129,49.8368,49.5312,49.8368,403790.0
2020-03-04 11:30:00,60.35,60.42,60.16,60.26,280483.0,49.845,49.9029,49.6881,49.7707,280483.0
2020-03-04 11:40:00,60.26,60.44,60.13,60.29,228041.0,49.7707,49.9194,49.6633,49.7955,228041.0
2020-03-04 11:50:00,60.3,60.57,60.26,60.38,137925.0,49.8037,50.0268,49.7707,49.8698,137925.0
2020-03-04 12:00:00,60.38,60.59,60.37,60.45,184170.0,49.8698,50.0433,49.8616,49.9276,184170.0
2020-03-04 12:10:00,60.45,60.49,60.31,60.32,279049.0,49.9276,49.9607,49.812,49.8203,279049.0
2020-03-04 12:20:00,60.3,60.55,60.26,60.52,165577.0,49.8037,50.0102,49.7707,49.9855,165577.0
2020-03-04 12:30:00,60.52,60.66,60.42,60.54,168910.0,49.9855,50.1011,49.9029,50.002,168910.0
2020-03-04 12:40:00,60.54,60.68,60.47,60.68,135846.0,50.002,50.1176,49.9442,50.1176,135846.0
2020-03-04 12:50:00,60.68,60.7,60.55,60.63,230181.0,50.1176,50.1341,50.0102,50.0763,230181.0
2020-03-04 13:00:00,60.63,60.95,60.55,60.86,256214.0,50.0763,50.3406,50.0102,50.2663,256214.0
2020-03-04 13:10:00,60.86,60.96,60.75,60.94,124495.0,50.2663,50.3489,50.1754,50.3323,124495.0
2020-03-04 13:20:00,60.95,61.09,60.93,60.98,236282.0,50.3406,50.4562,50.3241,50.3654,236282.0
2020-03-04 13:30:00,60.98,61.16,60.93,60.93,299358.0,50.3654,50.5141,50.3241,50.3241,299358.0
2020-03-04 13:40:00,60.93,61.05,60.9,61.0,184531.0,50.3241,50.4232,50.2993,50.3819,184531.0
2020-03-04 13:50:00,60.99,61.05,60.92,61.02,151237.0,50.3736,50.4232,50.3158,50.3984,151237.0
2020-03-04 14:00:00,61.01,61.08,60.84,60.94,158962.0,50.3902,50.448,50.2498,50.3323,158962.0
2020-03-04 14:10:00,60.94,60.98,60.84,60.96,166814.0,50.3323,50.3654,50.2498,50.3489,166814.0
2020-03-04 14:20:00,60.96,61.1,60.9,61.01,244374.0,50.3489,50.4645,50.2993,50.3902,244374.0
2020-03-04 14:30:00,61.01,61.19,60.96,61.16,580511.0,50.3902,50.5388,50.3489,50.5141,580511.0
2020-03-04 14:40:00,61.16,61.21,61.07,61.17,214957.0,50.5141,50.5553,50.4397,50.5223,214957.0
2020-03-04 14:50:00,61.19,61.24,61.02,61.17,351558.0,50.5388,50.5801,50.3984,50.5223,351558.0
2020-03-04 15:00:00,61.16,61.31,61.13,61.18,229497.0,50.5141,50.6379,50.4893,50.5306,229497.0
2020-03-04 15:10:00,61.19,61.29,61.1,61.15,299676.0,50.5388,50.6214,50.4645,50.5058,299676.0
2020-03-04 15:20:00,61.16,61.34,61.12,61.31,247384.0,50.5141,50.6627,50.481,50.6379,247384.0
2020-03-04 15:30:00,61.31,61.56,61.29,61.51,674793.0,50.6379,50.8444,50.6214,50.8031,674793.0
2020-03-04 15:40:00,61.51,61.52,61.26,61.34,458749.0,50.8031,50.8114,50.5966,50.6627,458749.0
2020-03-04 15:50:00,61.34,61.68,61.33,61.47,1530612.0,50.6627,50.9435,50.6545,50.7701,1530612.0
2020-03-05 09:30:00,60.7,61.07,60.32,60.73,706006.0,50.1341,50.4397,49.8203,50.1589,706006.0
2020-03-05 09:40:00,60.71,60.79,60.39,60.61,542583.0,50.1424,50.2085,49.8781,50.0598,542583.0
2020-03-05 09:50:00,60.61,60.74,60.29,60.4,403350.0,50.0598,50.1672,49.7955,49.8863,403350.0
2020-03-05 10:00:00,60.39,60.68,60.37,60.67,309269.0,49.8781,50.1176,49.8616,50.1093,309269.0
2020-03-05 10:10:00,60.67,60.75,60.61,60.69,322815.0,50.1093,50.1754,50.0598,50.1259,322815.0
2020-03-05 10:20:00,60.69,60.9,60.63,60.67,225458.0,50.1259,50.2993,50.0763,50.1093,225458.0
2020-03-05 10:30:00,60.66,60.83,60.66,60.69,198727.0,50.1011,50.2415,50.1011,50.1259,198727.0
2020-03-05 10:40:00,60.69,60.83,60.63,60.76,255395.0,50.1259,50.2415,50.0763,50.1837,255395.0
2020-03-05 10:50:00,60.77,60.86,60.71,60.8,331309.0,50.1919,50.2663,50.1424,50.2167,331309.0
2020-03-05 11:00:00,60.81,61.0,60.76,60.98,219651.0,50.225,50.3819,50.1837,50.3654,219651.0
2020-03-05 11:10:00,60.97,61.2,60.93,61.13,193469.0,50.3571,50.5471,50.3241,50.4893,193469.0
2020-03-05 11:20:00,61.14,61.24,61.01,61.11,220501.0,50.4975,50.5801,50.3902,50.4728,220501.0
2020-03-05 11:30:00,61.1,61.17,60.75,60.76,171825.0,50.4645,50.5223,50.1754,50.1837,171825.0
2020-03-05 11:40:00,60.75,60.78,60.58,60.72,194319.0,50.1754,50.2002,50.035,50.1506,194319.0
2020-03-05 11:50:00,60.73,60.78,60.51,60.64,143885.0,50.1589,50.2002,49.9772,50.0846,143885.0
2020-03-05 12:00:00,60.64,60.73,60.49,60.56,175127.0,50.0846,50.1589,49.9607,50.0185,175127.0
2020-03-05 12:10:00,60.56,60.71,60.5,60.52,165885.0,50.0185,50.1424,49.9689,49.9855,165885.0
2020-03-05 12:20:00,60.53,60.57,60.41,60.53,169318.0,49.9937,50.0268,49.8946,49.9937,169318.0
2020-03-05 12:30:00,60.53,60.72,60.44,60.44,404392.0,49.9937,50.1506,49.9194,49.9194,404392.0
2020-03-05 12:40:00,60.43,60.47,60.01,60.24,261652.0,49.9111,49.9442,49.5642,49.7542,261652.0
2020-03-05 12:50:00,60.23,60.34,60.1,60.24,165319.0,49.7459,49.8368,49.6386,49.7542,165319.0
2020-03-05 13:00:00,60.24,60.45,60.23,60.29,186187.0,49.7542,49.9276,49.7459,49.7955,186187.0
2020-03-05 13:10:00,60.3,60.4,60.23,60.31,169192.0,49.8037,49.8863,49.7459,49.812,169192.0
2020-03-05 13:20:00,60.29,60.58,60.26,60.58,140104.0,49.7955,50.035,49.7707,50.035,140104.0
2020-03-05 13:30:00,60.59,60.8,60.49,60.6,185285.0,50.0433,50.2167,49.9607,50.0515,185285.0
2020-03-05 13:40:00,60.6,60.71,60.47,60.68,182206.0,50.0515,50.1424,49.9442,50.1176,182206.0
2020-03-05 13:50:00,60.68,60.75,60.52,60.66,158987.0,50.1176,50.1754,49.9855,50.1011,158987.0
2020-03-05 14:00:00,60.65,60.65,60.4,60.45,144081.0,50.0928,50.0928,49.8863,49.9276,144081.0
2020-03-05 14:10:00,60.45,60.7,60.4,60.45,148374.0,49.9276,50.1341,49.8863,49.9276,148374.0
2020-03-05 14:20:00,60.45,60.49,60.18,60.19,153050.0,49.9276,49.9607,49.7046,49.7129,153050.0
2020-03-05 14:30:00,60.19,60.59,60.19,60.54,219647.0,49.7129,50.0433,49.7129,50.002,219647.0
2020-03-05 14:40:00,60.53,60.6,60.44,60.52,149916.0,49.9937,50.0515,49.9194,49.9855,149916.0
2020-03-05 14:50:00,60.54,60.57,60.32,60.47,169074.0,50.002,50.0268,49.8203,49.9442,169074.0
2020-03-05 15:00:00,60.48,60.49,60.31,60.37,202734.0,49.9524,49.9607,49.812,49.8616,202734.0
2020-03-05 15:10:00,60.36,60.43,59.95,60.07,319344.0,49.8533,49.9111,49.5147,49.6138,319344.0
2020-03-05 15:20:00,60.08,60.12,59.84,59.95,322812.0,49.622,49.6551,49.4238,49.5147,322812.0
2020-03-05 15:30:00,59.94,60.38,59.88,60.23,459723.0,49.5064,49.8698,49.4569,49.7459,459723.0
2020-03-05 15:40:00,60.24,60.37,60.09,60.22,439714.0,49.7542,49.8616,49.6303,49.7377,439714.0
2020-03-05 15:50:00,60.21,60.65,60.12,60.49,1555619.0,49.7294,50.0928,49.6551,49.9607,1555619.0
2020-03-06 09:30:00,58.88,59.54,58.76,59.25,679728.0,48.6309,49.176,48.5318,48.9365,679728.0
2020-03-06 09:40:00,59.24,59.32,58.96,59.03,378171.0,48.9283,48.9943,48.697,48.7548,378171.0
2020-03-06 09:50:00,59.03,59.3,58.75,59.23,350893.0,48.7548,48.9778,48.5236,48.92,350893.0
2020-03-06 10:00:00,59.21,59.44,59.18,59.36,266934.0,48.9035,49.0934,48.8787,49.0274,266934.0
2020-03-06 10:10:00,59.35,59.55,59.29,59.39,306503.0,49.0191,49.1843,48.9696,49.0521,306503.0
2020-03-06 10:20:00,59.39,60.0,59.38,59.96,397149.0,49.0521,49.556,49.0439,49.5229,397149.0
2020-03-06 10:30:00,59.95,60.22,59.78,60.15,302862.0,49.5147,49.7377,49.3743,49.6799,302862.0
2020-03-06 10:40:00,60.11,60.4,60.06,60.4,308252.0,49.6468,49.8863,49.6055,49.8863,308252.0
2020-03-06 10:50:00,60.4,60.42,59.99,60.13,219306.0,49.8863,49.9029,49.5477,49.6633,219306.0
2020-03-06 11:00:00,60.13,60.2,59.76,59.82,206745.0,49.6633,49.7212,49.3577,49.4073,206745.0
2020-03-06 11:10:00,59.81,59.85,59.61,59.63,157498.0,49.399,49.4321,49.2339,49.2504,157498.0
2020-03-06 11:20:00,59.63,59.72,59.52,59.64,159352.0,49.2504,49.3247,49.1595,49.2586,159352.0
2020-03-06 11:30:00,59.63,59.96,59.62,59.92,277296.0,49.2504,49.5229,49.2421,49.4899,277296.0
2020-03-06 11:40:00,59.91,60.0,59.7,59.72,178087.0,49.4816,49.556,49.3082,49.3247,178087.0
2020-03-06 11:50:00,59.72,60.0,59.69,59.94,160129.0,49.3247,49.556,49.2999,49.5064,160129.0
2020-03-06 12:00:00,59.96,59.99,59.63,59.66,172555.0,49.5229,49.5477,49.2504,49.2752,172555.0
2020-03-06 12:10:00,59.65,59.71,59.47,59.48,182826.0,49.2669,49.3164,49.1182,49.1265,182826.0
2020-03-06 12:20:00,59.47,59.79,59.47,59.73,164640.0,49.1182,49.3825,49.1182,49.333,164640.0
2020-03-06 12:30:00,59.75,60.21,59.69,60.07,276435.0,49.3495,49.7294,49.2999,49.6138,276435.0
2020-03-06 12:40:00,60.07,60.21,60.03,60.11,130870.0,49.6138,49.7294,49.5807,49.6468,130870.0
2020-03-06 12:50:00,60.11,60.15,60.01,60.05,111174.0,49.6468,49.6799,49.5642,49.5973,111174.0
2020-03-06 13:00:00,60.05,60.3,60.05,60.2,154602.0,49.5973,49.8037,49.5973,49.7212,154602.0
2020-03-06 13:10:00,60.2,60.26,60.01,60.1,126685.0,49.7212,49.7707,49.5642,49.6386,126685.0
2020-03-06 13:20:00,60.1,60.34,60.06,60.13,263409.0,49.6386,49.8368,49.6055,49.6633,263409.0
2020-03-06 13:30:00,60.12,60.22,59.94,60.13,125287.0,49.6551,49.7377,49.5064,49.6633,125287.0
2020-03-06 13:40:00,60.13,60.23,59.88,59.9,149038.0,49.6633,49.7459,49.4569,49.4734,149038.0
2020-03-06 13:50:00,59.91,59.97,59.82,59.89,185168.0,49.4816,49.5312,49.4073,49.4651,185168.0
2020-03-06 14:00:00,59.89,59.89,59.63,59.69,194017.0,49.4651,49.4651,49.2504,49.2999,194017.0
2020-03-06 14:10:00,59.69,59.76,59.6,59.63,96258.0,49.2999,49.3577,49.2256,49.2504,96258.0
2020-03-06 14:20:00,59.63,59.84,59.57,59.8,160983.0,49.2504,49.4238,49.2008,49.3908,160983.0
2020-03-06 14:30:00,59.8,59.98,59.59,59.62,314481.0,49.3908,49.5395,49.2173,49.2421,314481.0
2020-03-06 14:40:00,59.62,59.63,59.42,59.42,245861.0,49.2421,49.2504,49.0769,49.0769,245861.0
2020-03-06 14:50:00,59.43,59.54,59.32,59.39,214735.0,49.0852,49.176,48.9943,49.0521,214735.0
2020-03-06 15:00:00,59.4,59.45,59.19,59.24,256423.0,49.0604,49.1017,48.887,48.9283,256423.0
2020-03-06 15:10:00,59.25,59.5,59.21,59.43,345893.0,48.9365,49.143,48.9035,49.0852,345893.0
2020-03-06 15:20:00,59.42,59.42,59.19,59.23,312998.0,49.0769,49.0769,48.887,48.92,312998.0
2020-03-06 15:30:00,59.21,59.86,59.15,59.56,553145.0,48.9035,49.4403,48.8539,49.1926,553145.0
2020-03-06 15:40:00,59.57,60.14,59.53,59.97,599320.0,49.2008,49.6716,49.1678,49.5312,599320.0
2020-03-06 15:50:00,59.96,60.35,59.89,60.31,1427535.0,49.5229,49.845,49.4651,49.812,1427535.0
2020-03-09 09:30:00,56.0,57.07,56.0,56.5,550964.0,46.2522,47.136,46.2522,46.6652,550964.0
2020-03-09 09:40:00,56.0,56.49,56.0,56.2,82518.0,46.2522,46.6569,46.2522,46.4174,82518.0
2020-03-09 09:50:00,56.21,57.46,56.06,56.9,617988.0,46.4257,47.4581,46.3018,46.9956,617988.0
2020-03-09 10:00:00,56.88,57.79,56.84,57.66,842945.0,46.9791,47.7307,46.946,47.6233,842945.0
2020-03-09 10:10:00,57.65,57.76,57.27,57.54,519074.0,47.615,47.7059,47.3012,47.5242,519074.0
2020-03-09 10:20:00,57.54,57.57,57.17,57.32,648754.0,47.5242,47.549,47.2186,47.3425,648754.0
2020-03-09 10:30:00,57.32,57.48,57.03,57.48,539968.0,47.3425,47.4746,47.1029,47.4746,539968.0
2020-03-09 10:40:00,57.49,57.79,57.46,57.57,505103.0,47.4829,47.7307,47.4581,47.549,505103.0
2020-03-09 10:50:00,57.58,57.62,56.91,56.99,513852.0,47.5572,47.5902,47.0038,47.0699,513852.0
2020-03-09 11:00:00,56.99,57.31,56.84,57.28,499656.0,47.0699,47.3342,46.946,47.3094,499656.0
2020-03-09 11:10:00,57.27,57.94,57.27,57.84,379767.0,47.3012,47.8545,47.3012,47.772,379767.0
2020-03-09 11:20:00,57.84,58.18,57.81,58.03,360915.0,47.772,48.0528,47.7472,47.9289,360915.0
2020-03-09 11:30:00,58.01,58.71,57.87,58.55,389919.0,47.9124,48.4905,47.7967,48.3584,389919.0
2020-03-09 11:40:00,58.56,59.02,58.52,59.02,336938.0,48.3666,48.7466,48.3336,48.7466,336938.0
2020-03-09 11:50:00,59.01,59.14,58.79,58.8,304991.0,48.7383,48.8457,48.5566,48.5648,304991.0
2020-03-09 12:00:00,58.79,59.14,58.63,59.05,346363.0,48.5566,48.8457,48.4244,48.7713,346363.0
2020-03-09 12:10:00,59.02,59.13,58.76,58.82,252944.0,48.7466,48.8374,48.5318,48.5814,252944.0
2020-03-09 12:20:00,58.82,58.94,58.12,58.67,452889.0,48.5814,48.6805,48.0032,48.4575,452889.0
2020-03-09 12:30:00,58.67,58.67,58.23,58.48,289113.0,48.4575,48.4575,48.0941,48.3006,289113.0
2020-03-09 12:40:00,58.47,58.57,58.06,58.29,291569.0,48.2923,48.3749,47.9537,48.1436,291569.0
2020-03-09 12:50:00,58.3,58.63,58.29,58.55,239709.0,48.1519,48.4244,48.1436,48.3584,239709.0
2020-03-09 13:00:00,58.55,58.78,58.35,58.57,211016.0,48.3584,48.5483,48.1932,48.3749,211016.0
2020-03-09 13:10:00,58.58,58.8,58.49,58.52,218629.0,48.3831,48.5648,48.3088,48.3336,218629.0
2020-03-09 13:20:00,58.51,58.55,58.14,58.21,258202.0,48.3253,48.3584,48.0197,48.0775,258202.0
2020-03-09 13:30:00,58.22,58.22,57.91,57.93,195418.0,48.0858,48.0858,47.8298,47.8463,195418.0
2020-03-09 13:40:00,57.93,58.08,57.77,57.99,197142.0,47.8463,47.9702,47.7141,47.8958,197142.0
2020-03-09 13:50:00,57.99,57.99,57.65,57.79,222744.0,47.8958,47.8958,47.615,47.7307,222744.0
2020-03-09 14:00:00,57.81,57.88,57.43,57.58,383366.0,47.7472,47.805,47.4333,47.5572,383366.0
2020-03-09 14:10:00,57.6,58.14,57.54,58.05,303768.0,47.5737,48.0197,47.5242,47.9454,303768.0
2020-03-09 14:20:00,58.05,58.12,57.74,57.75,230034.0,47.9454,48.0032,47.6894,47.6976,230034.0
2020-03-09 14:30:00,57.74,57.75,57.42,57.5,453739.0,47.6894,47.6976,47.4251,47.4911,453739.0
2020-03-09 14:40:00,57.5,57.57,57.0,57.31,573628.0,47.4911,47.549,47.0782,47.3342,573628.0
2020-03-09 14:50:00,57.32,57.96,57.31,57.78,476047.0,47.3425,47.8711,47.3342,47.7224,476047.0
2020-03-09 15:00:00,57.78,57.99,57.46,57.86,423085.0,47.7224,47.8958,47.4581,47.7885,423085.0
2020-03-09 15:10:00,57.86,57.86,57.38,57.7,625071.0,47.7885,47.7885,47.392,47.6563,625071.0
2020-03-09 15:20:00,57.69,58.17,57.56,57.9,483544.0,47.6481,48.0445,47.5407,47.8215,483544.0
2020-03-09 15:30:00,57.9,58.11,57.59,58.02,761485.0,47.8215,47.995,47.5655,47.9206,761485.0
2020-03-09 15:40:00,58.02,58.2,57.63,58.05,863365.0,47.9206,48.0693,47.5985,47.9454,863365.0
2020-03-09 15:50:00,58.03,58.15,57.64,57.64,2043789.0,47.9289,48.028,47.6068,47.6068,2043789.0
2020-03-10 09:30:00,58.82,58.95,58.32,58.47,970358.0,48.5814,48.6887,48.1684,48.2923,970358.0
2020-03-10 09:40:00,58.46,58.48,57.95,58.11,434854.0,48.284,48.3006,47.8628,47.995,434854.0
2020-03-10 09:50:00,58.09,58.27,57.86,58.13,379906.0,47.9784,48.1271,47.7885,48.0115,379906.0
2020-03-10 10:00:00,58.13,58.41,57.99,58.4,374813.0,48.0115,48.2427,47.8958,48.2345,374813.0
2020-03-10 10:10:00,58.39,58.5,58.12,58.14,252373.0,48.2262,48.3171,48.0032,48.0197,252373.0
2020-03-10 10:20:00,58.13,58.27,57.62,57.64,384462.0,48.0115,48.1271,47.5902,47.6068,384462.0
2020-03-10 10:30:00,57.63,57.79,57.46,57.74,315325.0,47.5985,47.7307,47.4581,47.6894,315325.0
2020-03-10 10:40:00,57.75,57.82,57.43,57.44,333520.0,47.6976,47.7554,47.4333,47.4416,333520.0
2020-03-10 10:50:00,57.45,57.49,57.16,57.17,555345.0,47.4498,47.4829,47.2103,47.2186,555345.0
2020-03-10 11:00:00,57.17,57.61,57.07,57.53,338391.0,47.2186,47.582,47.136,47.5159,338391.0
2020-03-10 11:10:00,57.53,57.55,56.97,57.08,421878.0,47.5159,47.5324,47.0534,47.1442,421878.0
2020-03-10 11:20:00,57.08,57.12,56.48,56.62,399677.0,47.1442,47.1773,46.6487,46.7643,399677.0
2020-03-10 11:30:00,56.63,56.8,56.32,56.59,492115.0,46.7726,46.913,46.5165,46.7395,492115.0
2020-03-10 11:40:00,56.59,57.05,56.43,56.95,417501.0,46.7395,47.1195,46.6074,47.0369,417501.0
2020-03-10 11:50:00,56.95,57.0,56.54,56.71,401988.0,47.0369,47.0782,46.6982,46.8386,401988.0
2020-03-10 12:00:00,56.72,57.09,56.68,56.99,705746.0,46.8469,47.1525,46.8139,47.0699,705746.0
2020-03-10 12:10:00,56.99,57.28,56.89,57.02,546872.0,47.0699,47.3094,46.9873,47.0947,546872.0
2020-03-10 12:20:00,57.02,57.1,56.69,56.7,325169.0,47.0947,47.1608,46.8221,46.8304,325169.0
2020-03-10 12:30:00,56.69,56.69,55.91,56.48,582295.0,46.8221,46.8221,46.1779,46.6487,582295.0
2020-03-10 12:40:00,56.49,56.86,56.31,56.46,324505.0,46.6569,46.9625,46.5083,46.6322,324505.0
2020-03-10 12:50:00,56.46,56.99,56.37,56.82,464625.0,46.6322,47.0699,46.5578,46.9295,464625.0
2020-03-10 13:00:00,56.83,57.01,56.38,56.97,402436.0,46.9378,47.0864,46.5661,47.0534,402436.0
2020-03-10 13:10:00,56.96,57.1,56.76,56.79,520154.0,47.0451,47.1608,46.8799,46.9047,520154.0
2020-03-10 13:20:00,56.79,56.99,56.3,56.5,465855.0,46.9047,47.0699,46.5,46.6652,465855.0
2020-03-10 13:30:00,56.5,56.78,56.19,56.41,457313.0,46.6652,46.8965,46.4092,46.5909,457313.0
2020-03-10 13:40:00,56.41,56.54,56.26,56.35,304205.0,46.5909,46.6982,46.467,46.5413,304205.0
2020-03-10 13:50:00,56.35,56.46,56.14,56.34,304900.0,46.5413,46.6322,46.3679,46.5331,304900.0
2020-03-10 14:00:00,56.35,56.57,56.11,56.55,302718.0,46.5413,46.723,46.3431,46.7065,302718.0
2020-03-10 14:10:00,56.54,56.81,56.42,56.54,370465.0,46.6982,46.9212,46.5991,46.6982,370465.0
2020-03-10 14:20:00,56.55,56.66,56.15,56.54,320820.0,46.7065,46.7974,46.3761,46.6982,320820.0
2020-03-10 14:30:00,56.55,56.7,56.49,56.52,477717.0,46.7065,46.8304,46.6569,46.6817,477717.0
2020-03-10 14:40:00,56.53,56.87,56.47,56.84,952721.0,46.69,46.9708,46.6404,46.946,952721.0
2020-03-10 14:50:00,56.85,57.02,56.54,56.74,526170.0,46.9543,47.0947,46.6982,46.8634,526170.0
2020-03-10 15:00:00,56.74,57.14,56.67,56.9,547404.0,46.8634,47.1938,46.8056,46.9956,547404.0
2020-03-10 15:10:00,56.9,57.19,56.63,57.01,792611.0,46.9956,47.2351,46.7726,47.0864,792611.0
2020-03-10 15:20:00,56.99,57.07,56.57,56.75,799409.0,47.0699,47.136,46.723,46.8717,799409.0
2020-03-10 15:30:00,56.75,57.36,56.6,57.26,653733.0,46.8717,47.3755,46.7478,47.2929,653733.0
2020-03-10 15:40:00,57.26,57.7,57.24,57.62,693158.0,47.2929,47.6563,47.2764,47.5902,693158.0
2020-03-10 15:50:00,57.62,57.97,57.52,57.93,1875884.0,47.5902,47.8793,47.5077,47.8463,1875884.0
2020-03-11 09:30:00,56.78,57.45,56.57,57.13,618368.0,46.8965,47.4498,46.723,47.1855,618368.0
2020-03-11 09:40:00,57.14,57.48,56.96,57.28,382995.0,47.1938,47.4746,47.0451,47.3094,382995.0
2020-03-11 09:50:00,57.27,57.49,57.13,57.42,347243.0,47.3012,47.4829,47.1855,47.4251,347243.0
2020-03-11 10:00:00,57.43,57.44,56.91,57.18,346941.0,47.4333,47.4416,47.0038,47.2268,346941.0
2020-03-11 10:10:00,57.17,57.18,56.81,56.9,299385.0,47.2186,47.2268,46.9212,46.9956,299385.0
2020-03-11 10:20:00,56.9,57.05,56.73,56.87,302485.0,46.9956,47.1195,46.8552,46.9708,302485.0
2020-03-11 10:30:00,56.86,57.1,56.73,56.86,192126.0,46.9625,47.1608,46.8552,46.9625,192126.0
2020-03-11 10:40:00,56.85,56.96,56.6,56.65,205816.0,46.9543,47.0451,46.7478,46.7891,205816.0
2020-03-11 10:50:00,56.64,56.97,56.55,56.96,379282.0,46.7808,47.0534,46.7065,47.0451,379282.0
2020-03-11 11:00:00,56.95,57.3,56.84,57.0,360996.0,47.0369,47.326,46.946,47.0782,360996.0
2020-03-11 11:10:00,56.99,57.19,56.7,56.79,258803.0,47.0699,47.2351,46.8304,46.9047,258803.0
2020-03-11 11:20:00,56.8,56.91,56.57,56.64,249700.0,46.913,47.0038,46.723,46.7808,249700.0
2020-03-11 11:30:00,56.65,57.06,56.6,57.05,236958.0,46.7891,47.1277,46.7478,47.1195,236958.0
2020-03-11 11:40:00,57.05,57.1,56.85,57.03,182165.0,47.1195,47.1608,46.9543,47.1029,182165.0
2020-03-11 11:50:00,57.03,57.3,56.89,57.28,240823.0,47.1029,47.326,46.9873,47.3094,240823.0
2020-03-11 12:00:00,57.29,57.79,57.24,57.78,238999.0,47.3177,47.7307,47.2764,47.7224,238999.0
2020-03-11 12:10:00,57.78,57.96,57.68,57.86,221709.0,47.7224,47.8711,47.6398,47.7885,221709.0
2020-03-11 12:20:00,57.86,57.91,57.13,57.13,245857.0,47.7885,47.8298,47.1855,47.1855,245857.0
2020-03-11 12:30:00,57.12,57.2,56.81,56.83,366836.0,47.1773,47.2434,46.9212,46.9378,366836.0
2020-03-11 12:40:00,56.82,56.98,56.69,56.83,292820.0,46.9295,47.0617,46.8221,46.9378,292820.0
2020-03-11 12:50:00,56.84,57.12,56.75,57.06,269964.0,46.946,47.1773,46.8717,47.1277,269964.0
2020-03-11 13:00:00,57.07,57.07,56.39,56.45,311380.0,47.136,47.136,46.5744,46.6239,311380.0
2020-03-11 13:10:00,56.46,56.87,56.42,56.83,187229.0,46.6322,46.9708,46.5991,46.9378,187229.0
2020-03-11 13:20:00,56.82,57.11,56.76,57.08,229935.0,46.9295,47.169,46.8799,47.1442,229935.0
2020-03-11 13:30:00,57.09,57.14,56.91,56.96,394747.0,47.1525,47.1938,47.0038,47.0451,394747.0
2020-03-11 13:40:00,56.96,57.16,56.85,57.08,235120.0,47.0451,47.2103,46.9543,47.1442,235120.0
2020-03-11 13:50:00,57.08,57.12,56.84,56.96,204387.0,47.1442,47.1773,46.946,47.0451,204387.0
2020-03-11 14:00:00,56.94,57.02,56.48,56.5,226374.0,47.0286,47.0947,46.6487,46.6652,226374.0
2020-03-11 14:10:00,56.5,56.53,56.34,56.4,238456.0,46.6652,46.69,46.5331,46.5826,238456.0
2020-03-11 14:20:00,56.41,56.63,56.36,56.52,312113.0,46.5909,46.7726,46.5496,46.6817,312113.0
2020-03-11 14:30:00,56.53,56.68,56.36,56.5,573762.0,46.69,46.8139,46.5496,46.6652,573762.0
2020-03-11 14:40:00,56.5,56.66,56.2,56.21,916365.0,46.6652,46.7974,46.4174,46.4257,916365.0
2020-03-11 14:50:00,56.21,56.39,56.04,56.19,340319.0,46.4257,46.5744,46.2853,46.4092,340319.0
2020-03-11 15:00:00,56.19,56.27,55.81,55.87,472214.0,46.4092,46.4752,46.0953,46.1449,472214.0
2020-03-11 15:10:00,55.87,56.27,55.87,56.25,483362.0,46.1449,46.4752,46.1449,46.4587,483362.0
2020-03-11 15:20:00,56.25,56.38,55.91,56.3,512538.0,46.4587,46.5661,46.1779,46.5,512538.0
2020-03-11 15:30:00,56.3,56.83,56.26,56.64,864012.0,46.5,46.9378,46.467,46.7808,864012.0
2020-03-11 15:40:00,56.65,56.79,56.39,56.63,798063.0,46.7891,46.9047,46.5744,46.7726,798063.0
2020-03-11 15:50:00,56.61,56.9,56.26,56.5,1187479.0,46.7561,46.9956,46.467,46.6652,1187479.0
2020-03-12 09:30:00,52.33,53.55,51.75,53.41,1067349.0,43.2211,44.2287,42.742,44.1131,1067349.0
2020-03-12 09:40:00,53.41,53.41,53.41,53.41,0.0,44.1131,44.1131,44.1131,44.1131,0.0
2020-03-12 09:50:00,52.0,53.79,50.62,53.75,624165.0,42.9485,44.4269,41.8087,44.3939,624165.0
2020-03-12 10:00:00,53.73,53.86,51.76,51.85,435664.0,44.3774,44.4847,42.7503,42.8246,435664.0
2020-03-12 10:10:00,51.87,52.69,51.73,52.12,677599.0,42.8411,43.5184,42.7255,43.0476,677599.0
2020-03-12 10:20:00,52.14,53.52,52.01,53.28,462974.0,43.0641,44.2039,42.9568,44.0057,462974.0
2020-03-12 10:30:00,53.28,53.64,53.16,53.23,431289.0,44.0057,44.303,43.9066,43.9644,431289.0
2020-03-12 10:40:00,53.21,53.73,53.19,53.33,385650.0,43.9479,44.3774,43.9314,44.047,385650.0
2020-03-12 10:50:00,53.34,53.69,53.28,53.44,310900.0,44.0553,44.3443,44.0057,44.1378,310900.0
2020-03-12 11:00:00,53.44,53.45,52.41,52.47,438931.0,44.1378,44.1461,43.2871,43.3367,438931.0
2020-03-12 11:10:00,52.46,52.49,52.1,52.26,293119.0,43.3284,43.3532,43.0311,43.1632,293119.0
2020-03-12 11:20:00,52.27,53.04,52.17,52.65,364234.0,43.1715,43.8075,43.0889,43.4854,364234.0
2020-03-12 11:30:00,52.65,53.08,52.25,52.34,321037.0,43.4854,43.8405,43.155,43.2293,321037.0
2020-03-12 11:40:00,52.34,52.5,52.21,52.3,301342.0,43.2293,43.3615,43.122,43.1963,301342.0
2020-03-12 11:50:00,52.3,52.66,51.88,52.65,331121.0,43.1963,43.4936,42.8494,43.4854,331121.0
2020-03-12 12:00:00,52.65,52.71,51.81,52.49,436971.0,43.4854,43.5349,42.7916,43.3532,436971.0
2020-03-12 12:10:00,52.49,52.67,52.28,52.34,362550.0,43.3532,43.5019,43.1798,43.2293,362550.0
2020-03-12 12:20:00,52.35,52.84,52.29,52.73,377488.0,43.2376,43.6423,43.188,43.5514,377488.0
2020-03-12 12:30:00,52.73,52.74,52.34,52.4,374954.0,43.5514,43.5597,43.2293,43.2789,374954.0
2020-03-12 12:40:00,52.4,52.5,52.16,52.38,337915.0,43.2789,43.3615,43.0807,43.2624,337915.0
2020-03-12 12:50:00,52.38,54.68,52.38,54.36,493227.0,43.2624,45.162,43.2624,44.8977,493227.0
2020-03-12 13:00:00,54.37,54.9,54.1,54.24,644770.0,44.906,45.3437,44.683,44.7986,644770.0
2020-03-12 13:10:00,54.23,54.25,53.07,53.35,458928.0,44.7903,44.8069,43.8323,44.0635,458928.0
2020-03-12 13:20:00,53.35,53.6,53.1,53.42,384343.0,44.0635,44.27,43.857,44.1213,384343.0
2020-03-12 13:30:00,53.42,53.74,52.55,52.55,466831.0,44.1213,44.3856,43.4028,43.4028,466831.0
2020-03-12 13:40:00,52.56,53.02,52.5,53.02,304831.0,43.411,43.791,43.3615,43.791,304831.0
2020-03-12 13:50:00,53.0,53.21,52.73,52.98,317710.0,43.7744,43.9479,43.5514,43.7579,317710.0
2020-03-12 14:00:00,52.96,53.32,52.67,53.07,461213.0,43.7414,44.0387,43.5019,43.8323,461213.0
2020-03-12 14:10:00,53.07,53.17,52.56,52.62,285949.0,43.8323,43.9148,43.411,43.4606,285949.0
2020-03-12 14:20:00,52.62,52.79,52.38,52.48,388719.0,43.4606,43.601,43.2624,43.345,388719.0
2020-03-12 14:30:00,52.47,52.62,52.22,52.27,409398.0,43.3367,43.4606,43.1302,43.1715,409398.0
2020-03-12 14:40:00,52.24,52.97,52.22,52.96,427069.0,43.1467,43.7497,43.1302,43.7414,427069.0
2020-03-12 14:50:00,52.95,53.2,52.68,52.7,444846.0,43.7331,43.9396,43.5101,43.5267,444846.0
2020-03-12 15:00:00,52.71,53.28,52.32,52.77,372389.0,43.5349,44.0057,43.2128,43.5845,372389.0
2020-03-12 15:10:00,52.79,53.48,52.49,52.65,359965.0,43.601,44.1709,43.3532,43.4854,359965.0
2020-03-12 15:20:00,52.65,52.92,52.47,52.78,472289.0,43.4854,43.7084,43.3367,43.5927,472289.0
2020-03-12 15:30:00,52.77,53.17,52.55,53.01,676230.0,43.5845,43.9148,43.4028,43.7827,676230.0
2020-03-12 15:40:00,53.02,53.53,52.94,53.45,695281.0,43.791,44.2122,43.7249,44.1461,695281.0
2020-03-12 15:50:00,53.46,54.07,52.57,52.75,1830804.0,44.1544,44.6582,43.4193,43.568,1830804.0
2020-03-13 09:30:00,54.89,55.5,53.82,53.82,1253419.0,45.3355,45.8393,44.4517,44.4517,1253419.0
2020-03-13 09:40:00,53.83,54.48,53.46,54.08,725923.0,44.46,44.9968,44.1544,44.6664,725923.0
2020-03-13 09:50:00,54.08,54.16,53.73,54.06,538496.0,44.6664,44.7325,44.3774,44.6499,538496.0
2020-03-13 10:00:00,54.06,54.46,53.86,54.16,445558.0,44.6499,44.9803,44.4847,44.7325,445558.0
2020-03-13 10:10:00,54.16,54.76,54.1,54.67,493307.0,44.7325,45.2281,44.683,45.1537,493307.0
2020-03-13 10:20:00,54.68,54.95,54.33,54.41,510716.0,45.162,45.385,44.8729,44.939,510716.0
2020-03-13 10:30:00,54.38,54.62,53.65,53.84,348240.0,44.9142,45.1125,44.3113,44.4682,348240.0
2020-03-13 10:40:00,53.8,53.8,53.28,53.42,335796.0,44.4352,44.4352,44.0057,44.1213,335796.0
2020-03-13 10:50:00,53.44,53.58,52.97,52.98,338863.0,44.1378,44.2535,43.7497,43.7579,338863.0
2020-03-13 11:00:00,52.98,53.24,52.77,52.98,400655.0,43.7579,43.9727,43.5845,43.7579,400655.0
2020-03-13 11:10:00,52.97,53.16,52.8,53.06,405186.0,43.7497,43.9066,43.6093,43.824,405186.0
2020-03-13 11:20:00,53.07,53.22,52.61,52.62,295970.0,43.8323,43.9561,43.4523,43.4606,295970.0
2020-03-13 11:30:00,52.63,52.64,51.98,52.17,448619.0,43.4688,43.4771,42.932,43.0889,448619.0
2020-03-13 11:40:00,52.21,52.37,51.9,51.9,321038.0,43.122,43.2541,42.8659,42.8659,321038.0
2020-03-13 11:50:00,51.91,52.51,51.89,52.21,472696.0,42.8742,43.3697,42.8577,43.122,472696.0
2020-03-13 12:00:00,52.24,52.42,51.78,52.2,342954.0,43.1467,43.2954,42.7668,43.1137,342954.0
2020-03-13 12:10:00,52.19,52.49,51.98,52.19,423359.0,43.1054,43.3532,42.932,43.1054,423359.0
2020-03-13 12:20:00,52.19,52.52,52.18,52.35,297750.0,43.1054,43.378,43.0972,43.2376,297750.0
2020-03-13 12:30:00,52.34,53.08,52.33,52.8,341946.0,43.2293,43.8405,43.2211,43.6093,341946.0
2020-03-13 12:40:00,52.81,53.3,52.79,53.17,303806.0,43.6175,44.0222,43.601,43.9148,303806.0
2020-03-13 12:50:00,53.17,53.42,53.04,53.12,367548.0,43.9148,44.1213,43.8075,43.8736,367548.0
2020-03-13 13:00:00,53.12,53.37,52.79,52.88,321838.0,43.8736,44.08,43.601,43.6753,321838.0
2020-03-13 13:10:00,52.88,53.48,52.76,53.4,445694.0,43.6753,44.1709,43.5762,44.1048,445694.0
2020-03-13 13:20:00,53.4,53.95,53.28,53.89,558388.0,44.1048,44.5591,44.0057,44.5095,558388.0
2020-03-13 13:30:00,53.89,54.09,53.58,53.83,374833.0,44.5095,44.6747,44.2535,44.46,374833.0
2020-03-13 13:40:00,53.81,53.97,53.68,53.85,347830.0,44.4434,44.5756,44.3361,44.4765,347830.0
2020-03-13 13:50:00,53.85,53.91,53.55,53.63,258582.0,44.4765,44.526,44.2287,44.2948,258582.0
2020-03-13 14:00:00,53.62,53.63,53.15,53.32,309187.0,44.2865,44.2948,43.8983,44.0387,309187.0
2020-03-13 14:10:00,53.32,53.53,53.27,53.35,284513.0,44.0387,44.2122,43.9974,44.0635,284513.0
2020-03-13 14:20:00,53.35,53.46,53.1,53.11,245631.0,44.0635,44.1544,43.857,43.8653,245631.0
2020-03-13 14:30:00,53.11,53.16,52.7,52.71,623243.0,43.8653,43.9066,43.5267,43.5349,623243.0
2020-03-13 14:40:00,52.71,53.2,52.51,52.88,350134.0,43.5349,43.9396,43.3697,43.6753,350134.0
2020-03-13 14:50:00,52.87,53.2,52.73,53.14,302776.0,43.6671,43.9396,43.5514,43.8901,302776.0
2020-03-13 15:00:00,53.14,53.56,53.04,53.32,365433.0,43.8901,44.237,43.8075,44.0387,365433.0
2020-03-13 15:10:00,53.32,53.39,52.84,53.1,475106.0,44.0387,44.0966,43.6423,43.857,475106.0
2020-03-13 15:20:00,53.09,53.45,52.98,53.33,327229.0,43.8488,44.1461,43.7579,44.047,327229.0
2020-03-13 15:30:00,53.34,53.71,52.36,53.48,736698.0,44.0553,44.3609,43.2458,44.1709,736698.0
2020-03-13 15:40:00,53.46,54.54,53.21,54.4,611473.0,44.1544,45.0464,43.9479,44.9307,611473.0
2020-03-13 15:50:00,54.4,55.25,54.07,54.98,1675547.0,44.9307,45.6328,44.6582,45.4098,1675547.0
2020-03-16 09:30:00,50.13,50.43,49.99,50.4,7195.0,41.404,41.6518,41.2884,41.627,7195.0
2020-03-16 09:40:00,49.72,50.62,48.01,49.51,904793.0,41.0654,41.8087,39.653,40.8919,904793.0
2020-03-16 09:50:00,49.55,51.57,49.5,50.99,668102.0,40.925,42.5934,40.8837,42.1143,668102.0
2020-03-16 10:00:00,50.99,51.37,50.46,51.07,517423.0,42.1143,42.4282,41.6766,42.1804,517423.0
2020-03-16 10:10:00,51.07,51.48,50.8,51.01,419040.0,42.1804,42.519,41.9574,42.1308,419040.0
2020-03-16 10:20:00,51.03,51.88,50.83,51.6,298655.0,42.1474,42.8494,41.9822,42.6181,298655.0
2020-03-16 10:30:00,51.6,53.04,51.6,53.04,487437.0,42.6181,43.8075,42.6181,43.8075,487437.0
2020-03-16 10:40:00,53.09,53.45,52.68,52.99,369455.0,43.8488,44.1461,43.5101,43.7662,369455.0
2020-03-16 10:50:00,52.98,53.04,52.42,52.67,289460.0,43.7579,43.8075,43.2954,43.5019,289460.0
2020-03-16 11:00:00,52.72,53.44,52.65,53.34,272846.0,43.5432,44.1378,43.4854,44.0553,272846.0
2020-03-16 11:10:00,53.34,53.71,53.24,53.49,344713.0,44.0553,44.3609,43.9727,44.1791,344713.0
2020-03-16 11:20:00,53.48,53.76,53.14,53.37,406106.0,44.1709,44.4021,43.8901,44.08,406106.0
2020-03-16 11:30:00,53.39,53.58,52.43,53.03,308064.0,44.0966,44.2535,43.3037,43.7992,308064.0
2020-03-16 11:40:00,53.02,53.16,51.95,52.19,350265.0,43.791,43.9066,42.9072,43.1054,350265.0
2020-03-16 11:50:00,52.2,52.97,52.15,52.97,223497.0,43.1137,43.7497,43.0724,43.7497,223497.0
2020-03-16 12:00:00,52.97,52.98,52.71,52.86,213392.0,43.7497,43.7579,43.5349,43.6588,213392.0
2020-03-16 12:10:00,52.86,52.91,52.09,52.11,244499.0,43.6588,43.7001,43.0228,43.0394,244499.0
2020-03-16 12:20:00,52.11,52.48,52.09,52.22,323313.0,43.0394,43.345,43.0228,43.1302,323313.0
2020-03-16 12:30:00,52.23,52.52,52.04,52.25,263756.0,43.1385,43.378,42.9815,43.155,263756.0
2020-03-16 12:40:00,52.26,52.33,51.7,51.73,253081.0,43.1632,43.2211,42.7007,42.7255,253081.0
2020-03-16 12:50:00,51.75,51.8,51.35,51.64,240869.0,42.742,42.7833,42.4117,42.6512,240869.0
2020-03-16 13:00:00,51.63,52.15,51.58,51.95,190772.0,42.6429,43.0724,42.6016,42.9072,190772.0
2020-03-16 13:10:00,51.93,52.65,51.89,52.32,193915.0,42.8907,43.4854,42.8577,43.2128,193915.0
2020-03-16 13:20:00,52.33,52.62,52.13,52.17,179938.0,43.2211,43.4606,43.0559,43.0889,179938.0
2020-03-16 13:30:00,52.17,52.17,51.51,51.74,199718.0,43.0889,43.0889,42.5438,42.7338,199718.0
2020-03-16 13:40:00,51.74,51.94,51.57,51.85,192915.0,42.7338,42.899,42.5934,42.8246,192915.0
2020-03-16 13:50:00,51.88,52.18,51.86,51.96,206617.0,42.8494,43.0972,42.8329,42.9155,206617.0
2020-03-16 14:00:00,51.95,51.95,51.54,51.71,214307.0,42.9072,42.9072,42.5686,42.709,214307.0
2020-03-16 14:10:00,51.71,51.98,51.56,51.57,200854.0,42.709,42.932,42.5851,42.5934,200854.0
2020-03-16 14:20:00,51.57,52.02,51.52,52.0,224778.0,42.5934,42.965,42.5521,42.9485,224778.0
2020-03-16 14:30:00,52.01,52.9,51.93,52.25,338960.0,42.9568,43.6918,42.8907,43.155,338960.0
2020-03-16 14:40:00,52.25,52.32,52.0,52.2,286043.0,43.155,43.2128,42.9485,43.1137,286043.0
2020-03-16 14:50:00,52.21,53.09,52.1,52.96,462688.0,43.122,43.8488,43.0311,43.7414,462688.0
2020-03-16 15:00:00,52.96,53.4,52.64,52.64,431899.0,43.7414,44.1048,43.4771,43.4771,431899.0
2020-03-16 15:10:00,52.68,52.76,52.17,52.46,391308.0,43.5101,43.5762,43.0889,43.3284,391308.0
2020-03-16 15:20:00,52.47,52.49,51.66,51.76,430194.0,43.3367,43.3532,42.6677,42.7503,430194.0
2020-03-16 15:30:00,51.77,51.77,51.15,51.67,553245.0,42.7585,42.7585,42.2465,42.6759,553245.0
2020-03-16 15:40:00,51.69,52.37,51.6,51.97,630093.0,42.6925,43.2541,42.6181,42.9237,630093.0
2020-03-16 15:50:00,51.96,51.97,51.1,51.11,2007366.0,42.9155,42.9237,42.2052,42.2134,2007366.0
2020-03-17 09:30:00,51.83,52.52,51.25,51.83,737021.0,42.8081,43.378,42.3291,42.8081,737021.0
2020-03-17 09:40:00,51.81,52.46,51.68,51.88,470780.0,42.7916,43.3284,42.6842,42.8494,470780.0
2020-03-17 09:50:00,51.86,51.87,51.34,51.39,557587.0,42.8329,42.8411,42.4034,42.4447,557587.0
2020-03-17 10:00:00,51.38,52.08,51.2,52.01,463690.0,42.4364,43.0146,42.2878,42.9568,463690.0
2020-03-17 10:10:00,52.0,52.39,51.77,52.35,455508.0,42.9485,43.2706,42.7585,43.2376,455508.0
2020-03-17 10:20:00,52.35,52.84,52.28,52.63,425182.0,43.2376,43.6423,43.1798,43.4688,425182.0
2020-03-17 10:30:00,52.62,52.7,52.35,52.47,305840.0,43.4606,43.5267,43.2376,43.3367,305840.0
2020-03-17 10:40:00,52.49,52.73,52.18,52.26,371360.0,43.3532,43.5514,43.0972,43.1632,371360.0
2020-03-17 10:50:00,52.23,52.6,51.89,52.36,355146.0,43.1385,43.4441,42.8577,43.2458,355146.0
2020-03-17 11:00:00,52.32,52.96,52.18,52.92,292583.0,43.2128,43.7414,43.0972,43.7084,292583.0
2020-03-17 11:10:00,52.91,53.5,52.8,53.5,250024.0,43.7001,44.1874,43.6093,44.1874,250024.0
2020-03-17 11:20:00,53.51,53.6,52.97,53.0,181037.0,44.1957,44.27,43.7497,43.7744,181037.0
2020-03-17 11:30:00,53.0,53.54,52.97,53.08,364185.0,43.7744,44.2204,43.7497,43.8405,364185.0
2020-03-17 11:40:00,53.1,53.4,53.06,53.33,195584.0,43.857,44.1048,43.824,44.047,195584.0
2020-03-17 11:50:00,53.32,53.5,53.2,53.47,207427.0,44.0387,44.1874,43.9396,44.1626,207427.0
2020-03-17 12:00:00,53.5,54.0,53.21,54.0,248882.0,44.1874,44.6004,43.9479,44.6004,248882.0
2020-03-17 12:10:00,53.97,54.1,53.49,53.67,267609.0,44.5756,44.683,44.1791,44.3278,267609.0
2020-03-17 12:20:00,53.68,53.69,52.62,52.7,227271.0,44.3361,44.3443,43.4606,43.5267,227271.0
2020-03-17 12:30:00,52.71,53.04,52.54,52.69,146802.0,43.5349,43.8075,43.3945,43.5184,146802.0
2020-03-17 12:40:00,52.7,52.75,52.29,52.63,189497.0,43.5267,43.568,43.188,43.4688,189497.0
2020-03-17 12:50:00,52.62,52.71,52.35,52.68,156827.0,43.4606,43.5349,43.2376,43.5101,156827.0
2020-03-17 13:00:00,52.69,52.99,52.65,52.69,184792.0,43.5184,43.7662,43.4854,43.5184,184792.0
2020-03-17 13:10:00,52.7,52.7,52.07,52.36,294179.0,43.5267,43.5267,43.0063,43.2458,294179.0
2020-03-17 13:20:00,52.36,52.69,52.31,52.63,195949.0,43.2458,43.5184,43.2045,43.4688,195949.0
2020-03-17 13:30:00,52.62,53.19,52.3,53.06,205018.0,43.4606,43.9314,43.1963,43.824,205018.0
2020-03-17 13:40:00,53.03,53.32,52.99,53.14,172977.0,43.7992,44.0387,43.7662,43.8901,172977.0
2020-03-17 13:50:00,53.13,53.26,52.97,53.17,166604.0,43.8818,43.9892,43.7497,43.9148,166604.0
2020-03-17 14:00:00,53.17,53.54,52.83,53.48,200544.0,43.9148,44.2204,43.634,44.1709,200544.0
2020-03-17 14:10:00,53.5,53.82,53.33,53.78,186674.0,44.1874,44.4517,44.047,44.4187,186674.0
2020-03-17 14:20:00,53.8,53.92,53.28,53.57,209102.0,44.4352,44.5343,44.0057,44.2452,209102.0
2020-03-17 14:30:00,53.6,53.94,53.56,53.78,252067.0,44.27,44.5508,44.237,44.4187,252067.0
2020-03-17 14:40:00,53.77,53.8,53.15,53.22,267823.0,44.4104,44.4352,43.8983,43.9561,267823.0
2020-03-17 14:50:00,53.21,53.4,52.91,53.34,391253.0,43.9479,44.1048,43.7001,44.0553,391253.0
2020-03-17 15:00:00,53.33,53.34,52.42,53.08,272028.0,44.047,44.0553,43.2954,43.8405,272028.0
2020-03-17 15:10:00,53.09,53.47,53.08,53.3,307159.0,43.8488,44.1626,43.8405,44.0222,307159.0
2020-03-17 15:20:00,53.3,53.41,52.94,53.03,307538.0,44.0222,44.1131,43.7249,43.7992,307538.0
2020-03-17 15:30:00,53.02,53.69,53.01,53.68,436492.0,43.791,44.3443,43.7827,44.3361,436492.0
2020-03-17 15:40:00,53.69,53.96,53.54,53.91,683286.0,44.3443,44.5673,44.2204,44.526,683286.0
2020-03-17 15:50:00,53.91,54.09,52.86,54.09,1615810.0,44.526,44.6747,43.6588,44.6747,1615810.0
2020-03-18 09:30:00,51.63,52.39,51.01,51.16,720662.0,42.6429,43.2706,42.1308,42.2547,720662.0
2020-03-18 09:40:00,51.15,51.17,50.33,50.84,626861.0,42.2465,42.263,41.5692,41.9904,626861.0
2020-03-18 09:50:00,50.82,51.68,50.63,51.08,452292.0,41.9739,42.6842,41.817,42.1886,452292.0
2020-03-18 10:00:00,51.1,52.08,50.89,51.58,339179.0,42.2052,43.0146,42.0317,42.6016,339179.0
2020-03-18 10:10:00,51.59,52.01,51.47,51.65,253946.0,42.6099,42.9568,42.5108,42.6594,253946.0
2020-03-18 10:20:00,51.65,51.87,51.27,51.63,244757.0,42.6594,42.8411,42.3456,42.6429,244757.0
2020-03-18 10:30:00,51.65,51.67,51.21,51.4,304629.0,42.6594,42.6759,42.296,42.4529,304629.0
2020-03-18 10:40:00,51.39,51.83,51.3,51.44,282069.0,42.4447,42.8081,42.3704,42.486,282069.0
2020-03-18 10:50:00,51.43,51.43,50.22,50.26,424024.0,42.4777,42.4777,41.4783,41.5114,424024.0
2020-03-18 11:00:00,50.26,50.35,49.9,49.99,454574.0,41.5114,41.5857,41.214,41.2884,454574.0
2020-03-18 11:10:00,50.0,50.0,49.57,49.67,474175.0,41.2966,41.2966,40.9415,41.0241,474175.0
2020-03-18 11:20:00,49.68,50.17,49.68,49.98,506597.0,41.0323,41.437,41.0323,41.2801,506597.0
2020-03-18 11:30:00,49.94,50.22,49.68,50.07,284326.0,41.2471,41.4783,41.0323,41.3545,284326.0
2020-03-18 11:40:00,50.03,50.19,49.51,50.11,301369.0,41.3214,41.4536,40.8919,41.3875,301369.0
2020-03-18 11:50:00,50.12,50.7,50.1,50.53,261052.0,41.3958,41.8748,41.3792,41.7344,261052.0
2020-03-18 12:00:00,50.52,50.66,50.17,50.38,371160.0,41.7261,41.8418,41.437,41.6105,371160.0
2020-03-18 12:10:00,50.36,50.52,49.81,49.94,297565.0,41.594,41.7261,41.1397,41.2471,297565.0
2020-03-18 12:20:00,49.92,50.12,49.78,50.09,432016.0,41.2306,41.3958,41.1149,41.371,432016.0
2020-03-18 12:30:00,50.11,50.28,49.85,50.05,359682.0,41.3875,41.5279,41.1728,41.3379,359682.0
2020-03-18 12:40:00,50.05,50.31,49.81,49.94,266110.0,41.3379,41.5527,41.1397,41.2471,266110.0
2020-03-18 12:50:00,49.95,50.17,49.64,49.67,173537.0,41.2553,41.437,40.9993,41.0241,173537.0
2020-03-18 13:00:00,49.67,49.67,49.67,49.67,0.0,41.0241,41.0241,41.0241,41.0241,0.0
2020-03-18 13:10:00,49.27,49.94,49.27,49.53,357302.0,40.6937,41.2471,40.6937,40.9085,357302.0
2020-03-18 13:20:00,49.55,49.56,48.55,48.55,430847.0,40.925,40.9332,40.099,40.099,430847.0
2020-03-18 13:30:00,48.56,48.74,48.34,48.59,593355.0,40.1073,40.256,39.9256,40.1321,593355.0
2020-03-18 13:40:00,48.59,48.87,48.46,48.84,493384.0,40.1321,40.3633,40.0247,40.3386,493384.0
2020-03-18 13:50:00,48.83,48.85,48.48,48.51,628583.0,40.3303,40.3468,40.0412,40.066,628583.0
2020-03-18 14:00:00,48.51,48.66,48.41,48.61,514609.0,40.066,40.1899,39.9834,40.1486,514609.0
2020-03-18 14:10:00,48.62,48.87,48.45,48.47,469676.0,40.1569,40.3633,40.0164,40.033,469676.0
2020-03-18 14:20:00,48.46,48.55,48.11,48.27,467656.0,40.0247,40.099,39.7356,39.8678,467656.0
2020-03-18 14:30:00,48.25,48.91,48.02,48.82,424774.0,39.8513,40.3964,39.6613,40.322,424774.0
2020-03-18 14:40:00,48.81,48.98,48.67,48.73,392625.0,40.3138,40.4542,40.1982,40.2477,392625.0
2020-03-18 14:50:00,48.74,49.34,48.74,49.31,376392.0,40.256,40.7515,40.256,40.7267,376392.0
2020-03-18 15:00:00,49.31,49.62,49.09,49.4,379549.0,40.7267,40.9828,40.545,40.8011,379549.0
2020-03-18 15:10:00,49.44,49.69,49.12,49.35,376797.0,40.8341,41.0406,40.5698,40.7598,376797.0
2020-03-18 15:20:00,49.33,49.35,48.77,48.91,455062.0,40.7433,40.7598,40.2807,40.3964,455062.0
2020-03-18 15:30:00,48.91,49.38,48.67,48.79,542959.0,40.3964,40.7846,40.1982,40.2973,542959.0
2020-03-18 15:40:00,48.78,49.7,48.78,49.69,680512.0,40.289,41.0489,40.289,41.0406,680512.0
2020-03-18 15:50:00,49.69,50.24,49.25,50.24,1652565.0,41.0406,41.4949,40.6772,41.4949,1652565.0
2020-03-19 09:30:00,50.11,50.73,48.53,48.65,668330.0,41.3875,41.8996,40.0825,40.1816,668330.0
2020-03-19 09:40:00,48.66,48.94,48.21,48.91,522312.0,40.1899,40.4212,39.8182,40.3964,522312.0
2020-03-19 09:50:00,48.92,49.18,48.65,48.82,476886.0,40.4046,40.6194,40.1816,40.322,476886.0
2020-03-19 10:00:00,48.82,50.19,48.5,50.0,419553.0,40.322,41.4536,40.0577,41.2966,419553.0
2020-03-19 10:10:00,50.01,50.47,49.79,49.91,429428.0,41.3049,41.6848,41.1232,41.2223,429428.0
2020-03-19 10:20:00,49.9,50.27,49.84,50.19,377179.0,41.214,41.5196,41.1645,41.4536,377179.0
2020-03-19 10:30:00,50.19,50.19,49.55,49.59,335783.0,41.4536,41.4536,40.925,40.958,335783.0
2020-03-19 10:40:00,49.61,49.8,49.11,49.18,289013.0,40.9745,41.1315,40.5616,40.6194,289013.0
2020-03-19 10:50:00,49.16,49.62,49.13,49.31,276468.0,40.6029,40.9828,40.5781,40.7267,276468.0
2020-03-19 11:00:00,49.32,49.9,49.28,49.75,409863.0,40.735,41.214,40.702,41.0902,409863.0
2020-03-19 11:10:00,49.74,49.87,49.34,49.41,371223.0,41.0819,41.1893,40.7515,40.8093,371223.0
2020-03-19 11:20:00,49.42,49.81,49.34,49.76,355387.0,40.8176,41.1397,40.7515,41.0984,355387.0
2020-03-19 11:30:00,49.75,49.77,49.28,49.29,553626.0,41.0902,41.1067,40.702,40.7102,553626.0
2020-03-19 11:40:00,49.29,49.5,49.18,49.36,276030.0,40.7102,40.8837,40.6194,40.768,276030.0
2020-03-19 11:50:00,49.36,49.74,49.15,49.32,374434.0,40.768,41.0819,40.5946,40.735,374434.0
2020-03-19 12:00:00,49.33,49.49,49.08,49.09,328062.0,40.7433,40.8754,40.5368,40.545,328062.0
2020-03-19 12:10:00,49.09,49.09,48.63,48.86,373771.0,40.545,40.545,40.1651,40.3551,373771.0
2020-03-19 12:20:00,48.85,49.02,48.43,48.65,371411.0,40.3468,40.4872,39.9999,40.1816,371411.0
2020-03-19 12:30:00,48.67,48.73,48.17,48.25,292621.0,40.1982,40.2477,39.7852,39.8513,292621.0
2020-03-19 12:40:00,48.24,48.88,48.12,48.69,308659.0,39.843,40.3716,39.7439,40.2147,308659.0
2020-03-19 12:50:00,48.68,49.1,48.68,48.95,253717.0,40.2064,40.5533,40.2064,40.4294,253717.0
2020-03-19 13:00:00,48.96,49.04,48.59,48.68,209740.0,40.4377,40.5037,40.1321,40.2064,209740.0
2020-03-19 13:10:00,48.67,48.67,48.35,48.56,262166.0,40.1982,40.1982,39.9339,40.1073,262166.0
2020-03-19 13:20:00,48.56,48.81,48.49,48.57,277549.0,40.1073,40.3138,40.0495,40.1156,277549.0
2020-03-19 13:30:00,48.58,49.11,48.56,48.94,206554.0,40.1238,40.5616,40.1073,40.4212,206554.0
2020-03-19 13:40:00,48.94,49.06,48.88,48.91,315441.0,40.4212,40.5203,40.3716,40.3964,315441.0
2020-03-19 13:50:00,48.91,49.39,48.88,48.97,372145.0,40.3964,40.7928,40.3716,40.4459,372145.0
2020-03-19 14:00:00,48.96,49.14,48.8,48.97,276551.0,40.4377,40.5863,40.3055,40.4459,276551.0
2020-03-19 14:10:00,48.97,49.1,48.91,48.96,313672.0,40.4459,40.5533,40.3964,40.4377,313672.0
2020-03-19 14:20:00,48.94,49.12,48.81,48.87,225933.0,40.4212,40.5698,40.3138,40.3633,225933.0
2020-03-19 14:30:00,48.88,49.22,48.83,49.13,303625.0,40.3716,40.6524,40.3303,40.5781,303625.0
2020-03-19 14:40:00,49.13,49.53,49.04,49.36,372788.0,40.5781,40.9085,40.5037,40.768,372788.0
2020-03-19 14:50:00,49.36,49.41,48.93,49.05,274699.0,40.768,40.8093,40.4129,40.512,274699.0
2020-03-19 15:00:00,49.05,49.07,48.32,48.33,340037.0,40.512,40.5285,39.9091,39.9173,340037.0
2020-03-19 15:10:00,48.34,48.87,48.16,48.64,490997.0,39.9256,40.3633,39.7769,40.1734,490997.0
2020-03-19 15:20:00,48.65,49.2,48.62,49.16,466027.0,40.1816,40.6359,40.1569,40.6029,466027.0
2020-03-19 15:30:00,49.16,49.27,48.63,48.69,376465.0,40.6029,40.6937,40.1651,40.2147,376465.0
2020-03-19 15:40:00,48.69,49.23,48.59,48.98,499806.0,40.2147,40.6607,40.1321,40.4542,499806.0
2020-03-19 15:50:00,48.99,48.99,48.51,48.79,1220989.0,40.4624,40.4624,40.066,40.2973,1220989.0
2020-03-20 09:30:00,49.05,49.11,48.05,48.11,1547408.0,40.512,40.5616,39.6861,39.7356,1547408.0
2020-03-20 09:40:00,48.14,48.16,47.25,47.77,737221.0,39.7604,39.7769,39.0253,39.4548,737221.0
2020-03-20 09:50:00,47.74,48.44,47.65,48.2,283426.0,39.43,40.0082,39.3557,39.81,283426.0
2020-03-20 10:00:00,48.18,48.49,47.95,48.07,224251.0,39.7934,40.0495,39.6035,39.7026,224251.0
2020-03-20 10:10:00,48.08,48.41,47.97,48.25,344300.0,39.7108,39.9834,39.62,39.8513,344300.0
2020-03-20 10:20:00,48.21,49.24,48.15,49.2,305094.0,39.8182,40.6689,39.7687,40.6359,305094.0
2020-03-20 10:30:00,49.2,49.77,49.17,49.69,305947.0,40.6359,41.1067,40.6111,41.0406,305947.0
2020-03-20 10:40:00,49.7,49.7,49.22,49.58,268052.0,41.0489,41.0489,40.6524,40.9497,268052.0
2020-03-20 10:50:00,49.56,50.12,49.56,50.06,317639.0,40.9332,41.3958,40.9332,41.3462,317639.0
2020-03-20 11:00:00,50.06,50.24,50.02,50.19,345615.0,41.3462,41.4949,41.3132,41.4536,345615.0
2020-03-20 11:10:00,50.19,50.33,49.9,49.91,378277.0,41.4536,41.5692,41.214,41.2223,378277.0
2020-03-20 11:20:00,49.91,49.94,49.07,49.39,379843.0,41.2223,41.2471,40.5285,40.7928,379843.0
2020-03-20 11:30:00,49.4,49.87,49.19,49.7,273475.0,40.8011,41.1893,40.6276,41.0489,273475.0
2020-03-20 11:40:00,49.69,49.83,49.41,49.67,162222.0,41.0406,41.1562,40.8093,41.0241,162222.0
2020-03-20 11:50:00,49.66,49.95,49.62,49.67,182058.0,41.0158,41.2553,40.9828,41.0241,182058.0
2020-03-20 12:00:00,49.68,49.76,49.15,49.19,209539.0,41.0323,41.0984,40.5946,40.6276,209539.0
2020-03-20 12:10:00,49.16,49.61,49.16,49.54,192256.0,40.6029,40.9745,40.6029,40.9167,192256.0
2020-03-20 12:20:00,49.55,49.65,49.08,49.25,263019.0,40.925,41.0076,40.5368,40.6772,263019.0
2020-03-20 12:30:00,49.26,49.64,49.22,49.43,237314.0,40.6855,40.9993,40.6524,40.8259,237314.0
2020-03-20 12:40:00,49.41,50.14,49.38,49.93,238536.0,40.8093,41.4123,40.7846,41.2388,238536.0
2020-03-20 12:50:00,49.92,50.27,49.87,49.93,260237.0,41.2306,41.5196,41.1893,41.2388,260237.0
2020-03-20 13:00:00,49.94,50.35,49.86,50.34,179235.0,41.2471,41.5857,41.181,41.5775,179235.0
2020-03-20 13:10:00,50.36,50.58,50.1,50.36,218071.0,41.594,41.7757,41.3792,41.594,218071.0
2020-03-20 13:20:00,50.34,50.44,50.06,50.22,175030.0,41.5775,41.6601,41.3462,41.4783,175030.0
2020-03-20 13:30:00,50.25,50.54,50.11,50.46,212794.0,41.5031,41.7426,41.3875,41.6766,212794.0
2020-03-20 13:40:00,50.44,50.64,50.19,50.19,175754.0,41.6601,41.8252,41.4536,41.4536,175754.0
2020-03-20 13:50:00,50.19,50.32,50.09,50.22,169308.0,41.4536,41.5609,41.371,41.4783,169308.0
2020-03-20 14:00:00,50.21,50.46,50.03,50.41,171204.0,41.4701,41.6766,41.3214,41.6353,171204.0
2020-03-20 14:10:00,50.44,50.5,49.76,49.78,296422.0,41.6601,41.7096,41.0984,41.1149,296422.0
2020-03-20 14:20:00,49.83,49.98,49.25,49.5,329085.0,41.1562,41.2801,40.6772,40.8837,329085.0
2020-03-20 14:30:00,49.5,49.68,49.26,49.42,186567.0,40.8837,41.0323,40.6855,40.8176,186567.0
2020-03-20 14:40:00,49.42,49.71,49.26,49.58,254109.0,40.8176,41.0571,40.6855,40.9497,254109.0
2020-03-20 14:50:00,49.58,49.66,48.8,49.05,311332.0,40.9497,41.0158,40.3055,40.512,311332.0
2020-03-20 15:00:00,49.07,49.18,48.78,48.94,244585.0,40.5285,40.6194,40.289,40.4212,244585.0
2020-03-20 15:10:00,48.93,49.08,48.43,48.52,321021.0,40.4129,40.5368,39.9999,40.0743,321021.0
2020-03-20 15:20:00,48.52,49.44,48.5,49.21,379121.0,40.0743,40.8341,40.0577,40.6442,379121.0
2020-03-20 15:30:00,49.24,49.6,48.87,49.01,486155.0,40.6689,40.9663,40.3633,40.479,486155.0
2020-03-20 15:40:00,49.01,49.37,48.66,48.75,599441.0,40.479,40.7763,40.1899,40.2642,599441.0
2020-03-20 15:50:00,48.71,48.81,48.25,48.41,1560660.0,40.2312,40.3138,39.8513,39.9834,1560660.0
2020-03-23 09:30:00,47.19,48.4,47.08,47.09,931136.0,38.9758,39.9751,38.8849,38.8932,931136.0
2020-03-23 09:40:00,47.09,47.51,46.78,47.06,525837.0,38.8932,39.2401,38.6371,38.8684,525837.0
2020-03-23 09:50:00,47.05,47.39,46.93,47.13,399706.0,38.8601,39.141,38.761,38.9262,399706.0
2020-03-23 10:00:00,47.14,47.36,46.92,47.22,296931.0,38.9345,39.1162,38.7528,39.0005,296931.0
2020-03-23 10:10:00,47.22,47.9,47.22,47.4,338983.0,39.0005,39.5622,39.0005,39.1492,338983.0
2020-03-23 10:20:00,47.4,47.6,47.18,47.41,293748.0,39.1492,39.3144,38.9675,39.1575,293748.0
2020-03-23 10:30:00,47.39,47.8,47.34,47.6,310083.0,39.141,39.4796,39.0997,39.3144,310083.0
2020-03-23 10:40:00,47.6,48.09,47.6,47.76,271227.0,39.3144,39.7191,39.3144,39.4466,271227.0
2020-03-23 10:50:00,47.84,47.87,46.89,46.89,307663.0,39.5126,39.5374,38.728,38.728,307663.0
2020-03-23 11:00:00,46.92,47.29,46.82,47.02,323068.0,38.7528,39.0584,38.6702,38.8354,323068.0
2020-03-23 11:10:00,47.05,47.26,46.66,46.74,271828.0,38.8601,39.0336,38.538,38.6041,271828.0
2020-03-23 11:20:00,46.75,46.76,46.03,46.17,328301.0,38.6124,38.6206,38.0177,38.1333,328301.0
2020-03-23 11:30:00,46.16,46.38,46.03,46.04,311603.0,38.1251,38.3068,38.0177,38.0259,311603.0
2020-03-23 11:40:00,46.05,46.15,45.78,45.94,300260.0,38.0342,38.1168,37.8112,37.9434,300260.0
2020-03-23 11:50:00,45.92,46.45,45.89,46.21,319512.0,37.9268,38.3646,37.9021,38.1664,319512.0
2020-03-23 12:00:00,46.2,46.79,46.19,46.28,302227.0,38.1581,38.6454,38.1498,38.2242,302227.0
2020-03-23 12:10:00,46.29,46.91,46.17,46.73,314957.0,38.2324,38.7445,38.1333,38.5958,314957.0
2020-03-23 12:20:00,46.75,46.88,46.57,46.73,349853.0,38.6124,38.7197,38.4637,38.5958,349853.0
2020-03-23 12:30:00,46.73,46.79,46.35,46.6,362814.0,38.5958,38.6454,38.282,38.4885,362814.0
2020-03-23 12:40:00,46.62,47.35,46.58,47.3,289285.0,38.505,39.1079,38.472,39.0666,289285.0
2020-03-23 12:50:00,47.31,47.46,47.07,47.32,239431.0,39.0749,39.1988,38.8767,39.0831,239431.0
2020-03-23 13:00:00,47.32,47.34,47.04,47.16,232069.0,39.0831,39.0997,38.8519,38.951,232069.0
2020-03-23 13:10:00,47.18,47.86,47.18,47.61,237012.0,38.9675,39.5291,38.9675,39.3227,237012.0
2020-03-23 13:20:00,47.59,47.65,47.11,47.14,295797.0,39.3061,39.3557,38.9097,38.9345,295797.0
2020-03-23 13:30:00,47.14,47.14,46.82,46.85,344770.0,38.9345,38.9345,38.6702,38.695,344770.0
2020-03-23 13:40:00,46.86,47.28,46.61,47.17,379234.0,38.7032,39.0501,38.4967,38.9593,379234.0
2020-03-23 13:50:00,47.17,47.17,46.22,46.6,343414.0,38.9593,38.9593,38.1746,38.4885,343414.0
2020-03-23 14:00:00,46.61,46.7,46.05,46.07,412737.0,38.4967,38.5711,38.0342,38.0507,412737.0
2020-03-23 14:10:00,46.08,46.5,46.07,46.3,367129.0,38.059,38.4059,38.0507,38.2407,367129.0
2020-03-23 14:20:00,46.3,46.86,46.23,46.74,357294.0,38.2407,38.7032,38.1829,38.6041,357294.0
2020-03-23 14:30:00,46.77,46.8,46.39,46.59,279424.0,38.6289,38.6537,38.315,38.4802,279424.0
2020-03-23 14:40:00,46.58,46.9,46.47,46.82,322122.0,38.472,38.7362,38.3811,38.6702,322122.0
2020-03-23 14:50:00,46.81,46.81,46.27,46.33,322826.0,38.6619,38.6619,38.2159,38.2655,322826.0
2020-03-23 15:00:00,46.32,46.53,46.26,46.27,438381.0,38.2572,38.4307,38.2077,38.2159,438381.0
2020-03-23 15:10:00,46.27,46.36,46.02,46.14,419794.0,38.2159,38.2902,38.0094,38.1085,419794.0
2020-03-23 15:20:00,46.14,46.24,46.01,46.12,577625.0,38.1085,38.1911,38.0012,38.092,577625.0
2020-03-23 15:30:00,46.11,46.24,45.76,46.05,742017.0,38.0838,38.1911,37.7947,38.0342,742017.0
2020-03-23 15:40:00,46.06,46.32,45.89,46.04,663380.0,38.0425,38.2572,37.9021,38.0259,663380.0
2020-03-23 15:50:00,46.04,46.87,46.0,46.36,1666057.0,38.0259,38.7115,37.9929,38.2902,1666057.0
2020-03-24 09:30:00,48.18,48.66,47.39,48.26,642165.0,39.7934,40.1899,39.141,39.8595,642165.0
2020-03-24 09:40:00,48.26,48.32,47.65,48.07,350337.0,39.8595,39.9091,39.3557,39.7026,350337.0
2020-03-24 09:50:00,48.06,48.9,48.06,48.69,312049.0,39.6943,40.3881,39.6943,40.2147,312049.0
2020-03-24 10:00:00,48.71,48.84,48.46,48.47,258911.0,40.2312,40.3386,40.0247,40.033,258911.0
2020-03-24 10:10:00,48.5,48.82,48.27,48.69,223219.0,40.0577,40.322,39.8678,40.2147,223219.0
2020-03-24 10:20:00,48.71,49.05,48.69,48.95,230142.0,40.2312,40.512,40.2147,40.4294,230142.0
2020-03-24 10:30:00,48.95,49.07,48.87,49.05,244144.0,40.4294,40.5285,40.3633,40.512,244144.0
2020-03-24 10:40:00,49.03,49.21,48.95,49.06,212152.0,40.4955,40.6442,40.4294,40.5203,212152.0
2020-03-24 10:50:00,49.08,49.39,48.97,49.06,247467.0,40.5368,40.7928,40.4459,40.5203,247467.0
2020-03-24 11:00:00,49.05,49.06,48.24,48.27,319595.0,40.512,40.5203,39.843,39.8678,319595.0
2020-03-24 11:10:00,48.26,48.61,48.22,48.43,215772.0,39.8595,40.1486,39.8265,39.9999,215772.0
2020-03-24 11:20:00,48.43,48.73,48.33,48.71,248105.0,39.9999,40.2477,39.9173,40.2312,248105.0
2020-03-24 11:30:00,48.73,49.21,48.63,49.2,200819.0,40.2477,40.6442,40.1651,40.6359,200819.0
2020-03-24 11:40:00,49.2,49.35,48.92,48.97,202575.0,40.6359,40.7598,40.4046,40.4459,202575.0
2020-03-24 11:50:00,48.97,49.16,48.82,49.08,201964.0,40.4459,40.6029,40.322,40.5368,201964.0
2020-03-24 12:00:00,49.07,49.25,48.96,49.02,211109.0,40.5285,40.6772,40.4377,40.4872,211109.0
2020-03-24 12:10:00,49.02,49.19,48.96,49.09,261830.0,40.4872,40.6276,40.4377,40.545,261830.0
2020-03-24 12:20:00,49.08,49.49,49.03,49.48,270654.0,40.5368,40.8754,40.4955,40.8672,270654.0
2020-03-24 12:30:00,49.46,49.47,49.13,49.33,244647.0,40.8506,40.8589,40.5781,40.7433,244647.0
2020-03-24 12:40:00,49.31,49.35,49.06,49.14,198542.0,40.7267,40.7598,40.5203,40.5863,198542.0
2020-03-24 12:50:00,49.15,49.22,48.81,48.84,186949.0,40.5946,40.6524,40.3138,40.3386,186949.0
2020-03-24 13:00:00,48.84,49.07,48.67,48.79,197014.0,40.3386,40.5285,40.1982,40.2973,197014.0
2020-03-24 13:10:00,48.79,48.94,48.68,48.75,142385.0,40.2973,40.4212,40.2064,40.2642,142385.0
2020-03-24 13:20:00,48.72,48.91,48.51,48.84,195095.0,40.2394,40.3964,40.066,40.3386,195095.0
2020-03-24 13:30:00,48.84,48.94,48.72,48.92,159786.0,40.3386,40.4212,40.2394,40.4046,159786.0
2020-03-24 13:40:00,48.93,48.95,48.46,48.58,236001.0,40.4129,40.4294,40.0247,40.1238,236001.0
2020-03-24 13:50:00,48.6,48.62,48.23,48.3,212581.0,40.1403,40.1569,39.8347,39.8926,212581.0
2020-03-24 14:00:00,48.3,48.32,47.9,47.92,230719.0,39.8926,39.9091,39.5622,39.5787,230719.0
2020-03-24 14:10:00,47.91,48.02,47.72,47.88,309673.0,39.5704,39.6613,39.4135,39.5457,309673.0
2020-03-24 14:20:00,47.87,48.2,47.87,48.12,198610.0,39.5374,39.81,39.5374,39.7439,198610.0
2020-03-24 14:30:00,48.1,48.29,47.93,48.24,288273.0,39.7274,39.8843,39.587,39.843,288273.0
2020-03-24 14:40:00,48.23,48.29,47.95,48.04,260984.0,39.8347,39.8843,39.6035,39.6778,260984.0
2020-03-24 14:50:00,48.03,48.83,48.02,48.83,308148.0,39.6696,40.3303,39.6613,40.3303,308148.0
2020-03-24 15:00:00,48.82,49.32,48.72,49.31,403473.0,40.322,40.735,40.2394,40.7267,403473.0
2020-03-24 15:10:00,49.31,49.31,48.91,49.18,247990.0,40.7267,40.7267,40.3964,40.6194,247990.0
2020-03-24 15:20:00,49.17,49.21,48.91,49.0,315333.0,40.6111,40.6442,40.3964,40.4707,315333.0
2020-03-24 15:30:00,49.01,49.27,49.0,49.21,433169.0,40.479,40.6937,40.4707,40.6442,433169.0
2020-03-24 15:40:00,49.19,49.42,48.87,48.93,513529.0,40.6276,40.8176,40.3633,40.4129,513529.0
2020-03-24 15:50:00,48.93,49.5,48.92,49.22,1107282.0,40.4129,40.8837,40.4046,40.6524,1107282.0
2020-03-25 09:30:00,49.03,49.96,48.28,49.95,755821.0,40.4955,41.2636,39.876,41.2553,755821.0
2020-03-25 09:40:00,49.95,49.97,49.31,49.54,477236.0,41.2553,41.2719,40.7267,40.9167,477236.0
2020-03-25 09:50:00,49.53,49.64,48.17,48.26,279255.0,40.9085,40.9993,39.7852,39.8595,279255.0
2020-03-25 10:00:00,48.27,48.85,48.24,48.69,217363.0,39.8678,40.3468,39.843,40.2147,217363.0
2020-03-25 10:10:00,48.68,48.7,48.18,48.69,271806.0,40.2064,40.2229,39.7934,40.2147,271806.0
2020-03-25 10:20:00,48.67,48.88,48.45,48.54,323007.0,40.1982,40.3716,40.0164,40.0908,323007.0
2020-03-25 10:30:00,48.51,49.1,48.45,49.02,216058.0,40.066,40.5533,40.0164,40.4872,216058.0
2020-03-25 10:40:00,49.04,49.17,48.69,48.86,260835.0,40.5037,40.6111,40.2147,40.3551,260835.0
2020-03-25 10:50:00,48.86,48.92,48.47,48.87,325535.0,40.3551,40.4046,40.033,40.3633,325535.0
2020-03-25 11:00:00,48.88,49.29,48.79,49.22,218581.0,40.3716,40.7102,40.2973,40.6524,218581.0
2020-03-25 11:10:00,49.2,49.22,48.92,49.17,226073.0,40.6359,40.6524,40.4046,40.6111,226073.0
2020-03-25 11:20:00,49.18,49.5,48.96,49.24,174830.0,40.6194,40.8837,40.4377,40.6689,174830.0
2020-03-25 11:30:00,49.25,49.33,49.02,49.02,182268.0,40.6772,40.7433,40.4872,40.4872,182268.0
2020-03-25 11:40:00,49.03,49.06,48.66,48.84,285081.0,40.4955,40.5203,40.1899,40.3386,285081.0
2020-03-25 11:50:00,48.83,48.98,48.77,48.88,274656.0,40.3303,40.4542,40.2807,40.3716,274656.0
2020-03-25 12:00:00,48.89,49.17,48.88,49.07,252407.0,40.3799,40.6111,40.3716,40.5285,252407.0
2020-03-25 12:10:00,49.07,49.5,48.97,49.48,231509.0,40.5285,40.8837,40.4459,40.8672,231509.0
2020-03-25 12:20:00,49.48,49.85,49.47,49.62,220093.0,40.8672,41.1728,40.8589,40.9828,220093.0
2020-03-25 12:30:00,49.61,50.14,49.53,50.12,258947.0,40.9745,41.4123,40.9085,41.3958,258947.0
2020-03-25 12:40:00,50.12,50.17,49.91,49.95,209905.0,41.3958,41.437,41.2223,41.2553,209905.0
2020-03-25 12:50:00,49.94,50.14,49.77,49.92,232012.0,41.2471,41.4123,41.1067,41.2306,232012.0
2020-03-25 13:00:00,49.92,50.47,49.9,50.45,195584.0,41.2306,41.6848,41.214,41.6683,195584.0
2020-03-25 13:10:00,50.45,50.91,50.35,50.9,338803.0,41.6683,42.0482,41.5857,42.04,338803.0
2020-03-25 13:20:00,50.89,50.99,50.71,50.96,322492.0,42.0317,42.1143,41.8831,42.0895,322492.0
2020-03-25 13:30:00,50.97,51.27,50.92,51.26,408809.0,42.0978,42.3456,42.0565,42.3373,408809.0
2020-03-25 13:40:00,51.26,51.41,51.1,51.26,405054.0,42.3373,42.4612,42.2052,42.3373,405054.0
2020-03-25 13:50:00,51.26,51.95,51.21,51.89,595714.0,42.3373,42.9072,42.296,42.8577,595714.0
2020-03-25 14:00:00,51.88,51.93,51.0,51.12,462517.0,42.8494,42.8907,42.1226,42.2217,462517.0
2020-03-25 14:10:00,51.12,51.77,51.09,51.72,217152.0,42.2217,42.7585,42.1969,42.7172,217152.0
2020-03-25 14:20:00,51.72,51.89,51.44,51.5,308308.0,42.7172,42.8577,42.486,42.5355,308308.0
2020-03-25 14:30:00,51.5,51.57,50.95,51.31,408301.0,42.5355,42.5934,42.0813,42.3786,408301.0
2020-03-25 14:40:00,51.3,51.62,51.17,51.52,487197.0,42.3704,42.6347,42.263,42.5521,487197.0
2020-03-25 14:50:00,51.51,51.56,50.95,51.15,465841.0,42.5438,42.5851,42.0813,42.2465,465841.0
2020-03-25 15:00:00,51.16,51.4,50.9,51.02,411095.0,42.2547,42.4529,42.04,42.1391,411095.0
2020-03-25 15:10:00,51.0,51.0,50.55,50.78,339003.0,42.1226,42.1226,41.7509,41.9409,339003.0
2020-03-25 15:20:00,50.76,50.88,50.29,50.41,483543.0,41.9243,42.0235,41.5362,41.6353,483543.0
2020-03-25 15:30:00,50.41,50.71,50.37,50.57,573776.0,41.6353,41.8831,41.6022,41.7674,573776.0
2020-03-25 15:40:00,50.55,50.69,49.68,49.8,859972.0,41.7509,41.8665,41.0323,41.1315,859972.0
2020-03-25 15:50:00,49.8,49.8,48.82,49.36,1922010.0,41.1315,41.1315,40.322,40.768,1922010.0
2020-03-26 09:30:00,50.51,51.83,50.31,51.46,666500.0,41.7179,42.8081,41.5527,42.5025,666500.0
2020-03-26 09:40:00,51.5,51.93,51.23,51.85,505758.0,42.5355,42.8907,42.3125,42.8246,505758.0
2020-03-26 09:50:00,51.84,52.36,51.5,52.3,550826.0,42.8164,43.2458,42.5355,43.1963,550826.0
2020-03-26 10:00:00,52.31,52.57,52.2,52.56,407620.0,43.2045,43.4193,43.1137,43.411,407620.0
2020-03-26 10:10:00,52.58,53.12,52.25,53.1,355231.0,43.4275,43.8736,43.155,43.857,355231.0
2020-03-26 10:20:00,53.12,53.32,52.48,52.59,316101.0,43.8736,44.0387,43.345,43.4358,316101.0
2020-03-26 10:30:00,52.61,52.93,52.38,52.57,281911.0,43.4523,43.7166,43.2624,43.4193,281911.0
2020-03-26 10:40:00,52.56,52.59,51.86,52.04,250003.0,43.411,43.4358,42.8329,42.9815,250003.0
2020-03-26 10:50:00,52.05,52.35,51.99,52.23,226809.0,42.9898,43.2376,42.9402,43.1385,226809.0
2020-03-26 11:00:00,52.25,52.48,51.95,52.14,271804.0,43.155,43.345,42.9072,43.0641,271804.0
2020-03-26 11:10:00,52.16,52.37,52.12,52.31,222876.0,43.0807,43.2541,43.0476,43.2045,222876.0
2020-03-26 11:20:00,52.32,52.69,52.26,52.65,333130.0,43.2128,43.5184,43.1632,43.4854,333130.0
2020-03-26 11:30:00,52.64,53.22,52.59,53.11,459277.0,43.4771,43.9561,43.4358,43.8653,459277.0
2020-03-26 11:40:00,53.12,53.26,52.67,52.69,275293.0,43.8736,43.9892,43.5019,43.5184,275293.0
2020-03-26 11:50:00,52.68,53.01,52.53,52.62,278119.0,43.5101,43.7827,43.3863,43.4606,278119.0
2020-03-26 12:00:00,52.63,52.72,52.53,52.61,229568.0,43.4688,43.5432,43.3863,43.4523,229568.0
2020-03-26 12:10:00,52.62,52.73,52.44,52.54,244083.0,43.4606,43.5514,43.3119,43.3945,244083.0
2020-03-26 12:20:00,52.53,52.59,52.2,52.28,543616.0,43.3863,43.4358,43.1137,43.1798,543616.0
2020-03-26 12:30:00,52.28,52.32,51.95,52.11,252498.0,43.1798,43.2128,42.9072,43.0394,252498.0
2020-03-26 12:40:00,52.12,52.15,51.85,51.97,216878.0,43.0476,43.0724,42.8246,42.9237,216878.0
2020-03-26 12:50:00,51.96,52.33,51.95,52.28,177687.0,42.9155,43.2211,42.9072,43.1798,177687.0
2020-03-26 13:00:00,52.27,52.59,52.12,52.14,199848.0,43.1715,43.4358,43.0476,43.0641,199848.0
2020-03-26 13:10:00,52.13,52.18,51.81,51.89,212867.0,43.0559,43.0972,42.7916,42.8577,212867.0
2020-03-26 13:20:00,51.88,51.98,51.64,51.87,251823.0,42.8494,42.932,42.6512,42.8411,251823.0
2020-03-26 13:30:00,51.87,52.03,51.55,52.0,198512.0,42.8411,42.9733,42.5768,42.9485,198512.0
2020-03-26 13:40:00,52.02,52.11,51.94,52.09,137315.0,42.965,43.0394,42.899,43.0228,137315.0
2020-03-26 13:50:00,52.1,52.11,51.87,51.93,167721.0,43.0311,43.0394,42.8411,42.8907,167721.0
2020-03-26 14:00:00,51.93,52.1,51.84,51.91,176641.0,42.8907,43.0311,42.8164,42.8742,176641.0
2020-03-26 14:10:00,51.91,52.05,51.69,51.78,204565.0,42.8742,42.9898,42.6925,42.7668,204565.0
2020-03-26 14:20:00,51.78,52.17,51.76,52.11,161439.0,42.7668,43.0889,42.7503,43.0394,161439.0
2020-03-26 14:30:00,52.15,52.59,52.11,52.55,220599.0,43.0724,43.4358,43.0394,43.4028,220599.0
2020-03-26 14:40:00,52.54,52.7,52.42,52.44,213153.0,43.3945,43.5267,43.2954,43.3119,213153.0
2020-03-26 14:50:00,52.45,52.77,52.41,52.6,176772.0,43.3202,43.5845,43.2871,43.4441,176772.0
2020-03-26 15:00:00,52.6,52.62,52.39,52.4,222565.0,43.4441,43.4606,43.2706,43.2789,222565.0
2020-03-26 15:10:00,52.41,52.54,52.26,52.36,231555.0,43.2871,43.3945,43.1632,43.2458,231555.0
2020-03-26 15:20:00,52.34,52.37,52.19,52.32,236590.0,43.2293,43.2541,43.1054,43.2128,236590.0
2020-03-26 15:30:00,52.32,52.47,52.01,52.17,406128.0,43.2128,43.3367,42.9568,43.0889,406128.0
2020-03-26 15:40:00,52.18,52.32,51.75,52.05,530107.0,43.0972,43.2128,42.742,42.9898,530107.0
2020-03-26 15:50:00,52.05,52.9,52.05,52.25,1524572.0,42.9898,43.6918,42.9898,43.155,1524572.0
2020-03-27 09:30:00,51.11,51.49,50.87,51.33,506754.0,42.2134,42.5273,42.0152,42.3951,506754.0
2020-03-27 09:40:00,51.3,51.44,51.22,51.4,331617.0,42.3704,42.486,42.3043,42.4529,331617.0
2020-03-27 09:50:00,51.41,51.82,51.41,51.68,287985.0,42.4612,42.7998,42.4612,42.6842,287985.0
2020-03-27 10:00:00,51.68,52.29,51.59,52.28,271861.0,42.6842,43.188,42.6099,43.1798,271861.0
2020-03-27 10:10:00,52.28,52.41,52.09,52.17,222466.0,43.1798,43.2871,43.0228,43.0889,222466.0
2020-03-27 10:20:00,52.16,52.25,51.88,52.13,174105.0,43.0807,43.155,42.8494,43.0559,174105.0
2020-03-27 10:30:00,52.12,52.17,51.88,52.12,176170.0,43.0476,43.0889,42.8494,43.0476,176170.0
2020-03-27 10:40:00,52.12,52.19,51.81,51.98,173140.0,43.0476,43.1054,42.7916,42.932,173140.0
2020-03-27 10:50:00,51.98,52.07,51.88,51.91,161949.0,42.932,43.0063,42.8494,42.8742,161949.0
2020-03-27 11:00:00,51.9,52.45,51.9,52.45,181103.0,42.8659,43.3202,42.8659,43.3202,181103.0
2020-03-27 11:10:00,52.45,52.8,52.39,52.6,248332.0,43.3202,43.6093,43.2706,43.4441,248332.0
2020-03-27 11:20:00,52.59,52.68,52.27,52.41,324453.0,43.4358,43.5101,43.1715,43.2871,324453.0
2020-03-27 11:30:00,52.42,52.5,52.22,52.45,170830.0,43.2954,43.3615,43.1302,43.3202,170830.0
2020-03-27 11:40:00,52.45,52.53,52.14,52.28,220973.0,43.3202,43.3863,43.0641,43.1798,220973.0
2020-03-27 11:50:00,52.3,52.35,52.13,52.17,150930.0,43.1963,43.2376,43.0559,43.0889,150930.0
2020-03-27 12:00:00,52.16,52.4,52.13,52.32,180007.0,43.0807,43.2789,43.0559,43.2128,180007.0
2020-03-27 12:10:00,52.31,52.59,52.27,52.58,161355.0,43.2045,43.4358,43.1715,43.4275,161355.0
2020-03-27 12:20:00,52.58,52.68,52.53,52.55,175632.0,43.4275,43.5101,43.3863,43.4028,175632.0
2020-03-27 12:30:00,52.55,53.03,52.49,52.95,151424.0,43.4028,43.7992,43.3532,43.7331,151424.0
2020-03-27 12:40:00,52.95,53.12,52.77,52.77,174787.0,43.7331,43.8736,43.5845,43.5845,174787.0
2020-03-27 12:50:00,52.77,52.92,52.63,52.82,123521.0,43.5845,43.7084,43.4688,43.6258,123521.0
2020-03-27 13:00:00,52.81,52.94,52.56,52.57,88549.0,43.6175,43.7249,43.411,43.4193,88549.0
2020-03-27 13:10:00,52.56,52.62,52.34,52.41,139464.0,43.411,43.4606,43.2293,43.2871,139464.0
2020-03-27 13:20:00,52.41,52.47,52.07,52.11,270038.0,43.2871,43.3367,43.0063,43.0394,270038.0
2020-03-27 13:30:00,52.11,52.53,52.08,52.52,185599.0,43.0394,43.3863,43.0146,43.378,185599.0
2020-03-27 13:40:00,52.53,52.72,52.28,52.64,193573.0,43.3863,43.5432,43.1798,43.4771,193573.0
2020-03-27 13:50:00,52.64,52.66,52.33,52.34,194028.0,43.4771,43.4936,43.2211,43.2293,194028.0
2020-03-27 14:00:00,52.33,52.43,52.17,52.33,155492.0,43.2211,43.3037,43.0889,43.2211,155492.0
2020-03-27 14:10:00,52.33,52.8,52.33,52.73,191846.0,43.2211,43.6093,43.2211,43.5514,191846.0
2020-03-27 14:20:00,52.73,52.82,52.59,52.74,166233.0,43.5514,43.6258,43.4358,43.5597,166233.0
2020-03-27 14:30:00,52.75,53.0,52.73,52.81,174465.0,43.568,43.7744,43.5514,43.6175,174465.0
2020-03-27 14:40:00,52.81,52.91,52.6,52.76,188099.0,43.6175,43.7001,43.4441,43.5762,188099.0
2020-03-27 14:50:00,52.76,53.1,52.67,53.04,217008.0,43.5762,43.857,43.5019,43.8075,217008.0
2020-03-27 15:00:00,53.04,53.35,52.94,53.32,250357.0,43.8075,44.0635,43.7249,44.0387,250357.0
2020-03-27 15:10:00,53.32,53.5,53.3,53.42,311348.0,44.0387,44.1874,44.0222,44.1213,311348.0
2020-03-27 15:20:00,53.41,53.78,53.31,53.47,333326.0,44.1131,44.4187,44.0305,44.1626,333326.0
2020-03-27 15:30:00,53.47,53.53,53.0,53.07,340905.0,44.1626,44.2122,43.7744,43.8323,340905.0
2020-03-27 15:40:00,53.05,53.23,52.75,52.78,450292.0,43.8157,43.9644,43.568,43.5927,450292.0
2020-03-27 15:50:00,52.79,52.89,52.33,52.8,1229459.0,43.601,43.6836,43.2211,43.6093,1229459.0
2020-03-30 09:30:00,53.2,54.57,53.2,54.15,623595.0,43.9396,45.0712,43.9396,44.7243,623595.0
2020-03-30 09:40:00,54.14,54.34,53.97,54.08,366101.0,44.716,44.8812,44.5756,44.6664,366101.0
2020-03-30 09:50:00,54.06,54.32,53.97,54.26,261598.0,44.6499,44.8647,44.5756,44.8151,261598.0
2020-03-30 10:00:00,54.27,54.53,54.08,54.38,201896.0,44.8234,45.0381,44.6664,44.9142,201896.0
2020-03-30 10:10:00,54.39,54.85,54.15,54.76,310945.0,44.9225,45.3024,44.7243,45.2281,310945.0
2020-03-30 10:20:00,54.75,54.94,54.55,54.71,335231.0,45.2198,45.3767,45.0546,45.1868,335231.0
2020-03-30 10:30:00,54.7,54.99,54.64,54.95,296717.0,45.1785,45.418,45.129,45.385,296717.0
2020-03-30 10:40:00,54.95,55.08,54.71,54.76,360316.0,45.385,45.4924,45.1868,45.2281,360316.0
2020-03-30 10:50:00,54.76,54.79,54.16,54.28,342546.0,45.2281,45.2529,44.7325,44.8316,342546.0
2020-03-30 11:00:00,54.27,54.65,54.24,54.54,284866.0,44.8234,45.1372,44.7986,45.0464,284866.0
2020-03-30 11:10:00,54.56,54.85,54.49,54.83,223961.0,45.0629,45.3024,45.0051,45.2859,223961.0
2020-03-30 11:20:00,54.84,54.93,54.49,54.59,249463.0,45.2942,45.3685,45.0051,45.0877,249463.0
2020-03-30 11:30:00,54.6,54.65,54.25,54.32,163735.0,45.0959,45.1372,44.8069,44.8647,163735.0
2020-03-30 11:40:00,54.32,54.51,54.3,54.36,149169.0,44.8647,45.0216,44.8482,44.8977,149169.0
2020-03-30 11:50:00,54.35,54.37,54.2,54.22,192313.0,44.8894,44.906,44.7656,44.7821,192313.0
2020-03-30 12:00:00,54.21,54.23,53.86,54.03,335482.0,44.7738,44.7903,44.4847,44.6252,335482.0
2020-03-30 12:10:00,54.02,54.32,53.98,54.32,316673.0,44.6169,44.8647,44.5839,44.8647,316673.0
2020-03-30 12:20:00,54.32,54.47,54.16,54.4,198097.0,44.8647,44.9886,44.7325,44.9307,198097.0
2020-03-30 12:30:00,54.4,54.67,54.15,54.67,323631.0,44.9307,45.1537,44.7243,45.1537,323631.0
2020-03-30 12:40:00,54.66,54.73,54.26,54.36,186305.0,45.1455,45.2033,44.8151,44.8977,186305.0
2020-03-30 12:50:00,54.36,54.48,54.22,54.43,143782.0,44.8977,44.9968,44.7821,44.9555,143782.0
2020-03-30 13:00:00,54.44,54.52,54.2,54.26,214623.0,44.9638,45.0299,44.7656,44.8151,214623.0
2020-03-30 13:10:00,54.25,54.29,54.07,54.15,303476.0,44.8069,44.8399,44.6582,44.7243,303476.0
2020-03-30 13:20:00,54.14,54.29,54.08,54.23,214611.0,44.716,44.8399,44.6664,44.7903,214611.0
2020-03-30 13:30:00,54.24,54.3,53.85,54.0,234664.0,44.7986,44.8482,44.4765,44.6004,234664.0
2020-03-30 13:40:00,54.0,54.05,53.75,54.01,186102.0,44.6004,44.6417,44.3939,44.6086,186102.0
2020-03-30 13:50:00,54.0,54.03,53.64,53.66,239554.0,44.6004,44.6252,44.303,44.3196,239554.0
2020-03-30 14:00:00,53.66,54.07,53.61,54.03,242331.0,44.3196,44.6582,44.2783,44.6252,242331.0
2020-03-30 14:10:00,54.03,54.15,53.91,54.1,193977.0,44.6252,44.7243,44.526,44.683,193977.0
2020-03-30 14:20:00,54.12,54.24,53.95,54.23,512370.0,44.6995,44.7986,44.5591,44.7903,512370.0
2020-03-30 14:30:00,54.22,54.39,54.18,54.33,280536.0,44.7821,44.9225,44.749,44.8729,280536.0
2020-03-30 14:40:00,54.33,54.5,54.29,54.41,217062.0,44.8729,45.0133,44.8399,44.939,217062.0
2020-03-30 14:50:00,54.41,54.59,54.3,54.45,454425.0,44.939,45.0877,44.8482,44.972,454425.0
2020-03-30 15:00:00,54.46,54.64,54.43,54.58,286599.0,44.9803,45.129,44.9555,45.0794,286599.0
2020-03-30 15:10:00,54.57,54.7,54.49,54.7,314415.0,45.0712,45.1785,45.0051,45.1785,314415.0
2020-03-30 15:20:00,54.7,54.74,54.14,54.43,314152.0,45.1785,45.2116,44.716,44.9555,314152.0
2020-03-30 15:30:00,54.43,54.54,54.25,54.52,511944.0,44.9555,45.0464,44.8069,45.0299,511944.0
2020-03-30 15:40:00,54.51,54.67,54.34,54.57,619137.0,45.0216,45.1537,44.8812,45.0712,619137.0
2020-03-30 15:50:00,54.57,54.57,54.06,54.39,1274412.0,45.0712,45.0712,44.6499,44.9225,1274412.0
2020-03-31 09:30:00,54.3,55.99,54.24,55.43,1076251.0,44.8482,46.244,44.7986,45.7815,1076251.0
2020-03-31 09:40:00,55.41,55.7,54.71,54.77,377007.0,45.7649,46.0045,45.1868,45.2363,377007.0
2020-03-31 09:50:00,54.77,55.52,54.66,55.33,494941.0,45.2363,45.8558,45.1455,45.6989,494941.0
2020-03-31 10:00:00,55.33,55.66,55.33,55.49,347626.0,45.6989,45.9714,45.6989,45.831,347626.0
2020-03-31 10:10:00,55.49,55.87,55.43,55.78,453886.0,45.831,46.1449,45.7815,46.0705,453886.0
2020-03-31 10:20:00,55.77,55.77,55.29,55.45,343751.0,46.0623,46.0623,45.6658,45.798,343751.0
2020-03-31 10:30:00,55.44,55.75,55.44,55.65,292869.0,45.7897,46.0458,45.7897,45.9632,292869.0
2020-03-31 10:40:00,55.65,55.75,55.39,55.59,256659.0,45.9632,46.0458,45.7484,45.9136,256659.0
2020-03-31 10:50:00,55.6,55.6,55.28,55.35,295432.0,45.9219,45.9219,45.6576,45.7154,295432.0
2020-03-31 11:00:00,55.34,55.5,55.21,55.5,235599.0,45.7071,45.8393,45.5998,45.8393,235599.0
2020-03-31 11:10:00,55.5,55.58,55.42,55.49,418170.0,45.8393,45.9053,45.7732,45.831,418170.0
2020-03-31 11:20:00,55.49,56.0,55.47,56.0,296476.0,45.831,46.2522,45.8145,46.2522,296476.0
2020-03-31 11:30:00,55.99,56.1,55.72,55.78,370784.0,46.244,46.3348,46.021,46.0705,370784.0
2020-03-31 11:40:00,55.79,56.07,55.79,56.0,297356.0,46.0788,46.3101,46.0788,46.2522,297356.0
2020-03-31 11:50:00,56.0,56.23,55.93,56.19,296142.0,46.2522,46.4422,46.1944,46.4092,296142.0
2020-03-31 12:00:00,56.2,56.24,55.88,56.08,319756.0,46.4174,46.4505,46.1531,46.3183,319756.0
2020-03-31 12:10:00,56.08,56.19,55.77,55.88,268718.0,46.3183,46.4092,46.0623,46.1531,268718.0
2020-03-31 12:20:00,55.88,55.96,55.58,55.78,279484.0,46.1531,46.2192,45.9053,46.0705,279484.0
2020-03-31 12:30:00,55.77,55.81,55.35,55.46,304233.0,46.0623,46.0953,45.7154,45.8062,304233.0
2020-03-31 12:40:00,55.46,55.72,55.41,55.68,297597.0,45.8062,46.021,45.7649,45.9879,297597.0
2020-03-31 12:50:00,55.68,55.85,55.57,55.73,365096.0,45.9879,46.1283,45.8971,46.0292,365096.0
2020-03-31 13:00:00,55.73,55.9,55.57,55.68,207584.0,46.0292,46.1696,45.8971,45.9879,207584.0
2020-03-31 13:10:00,55.69,55.74,55.44,55.5,188513.0,45.9962,46.0375,45.7897,45.8393,188513.0
2020-03-31 13:20:00,55.49,55.53,55.25,55.42,347123.0,45.831,45.864,45.6328,45.7732,347123.0
2020-03-31 13:30:00,55.44,56.03,55.31,55.83,293801.0,45.7897,46.277,45.6823,46.1118,293801.0
2020-03-31 13:40:00,55.83,55.93,55.75,55.87,201026.0,46.1118,46.1944,46.0458,46.1449,201026.0
2020-03-31 13:50:00,55.88,55.95,55.7,55.91,196577.0,46.1531,46.2109,46.0045,46.1779,196577.0
2020-03-31 14:00:00,55.91,55.99,55.74,55.97,207798.0,46.1779,46.244,46.0375,46.2275,207798.0
2020-03-31 14:10:00,55.97,56.02,55.74,55.89,209204.0,46.2275,46.2688,46.0375,46.1614,209204.0
2020-03-31 14:20:00,55.88,56.16,55.87,56.16,242724.0,46.1531,46.3844,46.1449,46.3844,242724.0
2020-03-31 14:30:00,56.16,56.2,56.02,56.14,297095.0,46.3844,46.4174,46.2688,46.3679,297095.0
2020-03-31 14:40:00,56.14,56.2,55.79,55.95,254325.0,46.3679,46.4174,46.0788,46.2109,254325.0
2020-03-31 14:50:00,55.99,56.06,55.77,55.86,246217.0,46.244,46.3018,46.0623,46.1366,246217.0
2020-03-31 15:00:00,55.86,55.92,55.7,55.8,266005.0,46.1366,46.1862,46.0045,46.0871,266005.0
2020-03-31 15:10:00,55.8,55.8,55.39,55.41,319890.0,46.0871,46.0871,45.7484,45.7649,319890.0
2020-03-31 15:20:00,55.42,55.46,55.24,55.26,380557.0,45.7732,45.8062,45.6245,45.641,380557.0
2020-03-31 15:30:00,55.26,55.53,55.21,55.48,425938.0,45.641,45.864,45.5998,45.8228,425938.0
2020-03-31 15:40:00,55.48,55.7,55.34,55.39,532584.0,45.8228,46.0045,45.7071,45.7484,532584.0
2020-03-31 15:50:00,55.39,56.01,55.38,55.74,2258965.0,45.7484,46.2605,45.7402,46.0375,2258965.0
2020-04-01 09:30:00,53.62,54.22,53.62,54.08,899254.0,44.2865,44.7821,44.2865,44.6664,899254.0
2020-04-01 09:40:00,54.07,54.34,53.52,53.89,404564.0,44.6582,44.8812,44.2039,44.5095,404564.0
2020-04-01 09:50:00,53.9,54.35,53.89,54.27,338058.0,44.5178,44.8894,44.5095,44.8234,338058.0
2020-04-01 10:00:00,54.29,54.47,54.13,54.43,234604.0,44.8399,44.9886,44.7077,44.9555,234604.0
2020-04-01 10:10:00,54.42,54.55,54.28,54.33,206258.0,44.9473,45.0546,44.8316,44.8729,206258.0
2020-04-01 10:20:00,54.34,54.43,54.23,54.33,206455.0,44.8812,44.9555,44.7903,44.8729,206455.0
2020-04-01 10:30:00,54.34,55.0,54.26,54.94,303879.0,44.8812,45.4263,44.8151,45.3767,303879.0
2020-04-01 10:40:00,54.95,55.18,54.77,55.1,233846.0,45.385,45.575,45.2363,45.5089,233846.0
2020-04-01 10:50:00,55.11,55.26,54.97,55.26,182840.0,45.5172,45.641,45.4015,45.641,182840.0
2020-04-01 11:00:00,55.25,55.3,54.98,55.0,147301.0,45.6328,45.6741,45.4098,45.4263,147301.0
2020-04-01 11:10:00,55.0,55.09,54.64,54.99,209090.0,45.4263,45.5006,45.129,45.418,209090.0
2020-04-01 11:20:00,55.0,55.18,54.79,55.17,279070.0,45.4263,45.575,45.2529,45.5667,279070.0
2020-04-01 11:30:00,55.18,55.7,55.09,55.43,557343.0,45.575,46.0045,45.5006,45.7815,557343.0
2020-04-01 11:40:00,55.42,55.46,54.88,54.9,351088.0,45.7732,45.8062,45.3272,45.3437,351088.0
2020-04-01 11:50:00,54.91,54.91,54.7,54.82,149241.0,45.352,45.352,45.1785,45.2776,149241.0
2020-04-01 12:00:00,54.82,54.85,54.66,54.67,169074.0,45.2776,45.3024,45.1455,45.1537,169074.0
2020-04-01 12:10:00,54.69,54.81,54.54,54.54,178158.0,45.1703,45.2694,45.0464,45.0464,178158.0
2020-04-01 12:20:00,54.54,54.72,54.45,54.48,167254.0,45.0464,45.195,44.972,44.9968,167254.0
2020-04-01 12:30:00,54.48,54.59,54.35,54.43,239458.0,44.9968,45.0877,44.8894,44.9555,239458.0
2020-04-01 12:40:00,54.42,54.46,54.16,54.18,126142.0,44.9473,44.9803,44.7325,44.749,126142.0
2020-04-01 12:50:00,54.18,54.29,54.13,54.18,129556.0,44.749,44.8399,44.7077,44.749,129556.0
2020-04-01 13:00:00,54.18,54.49,54.12,54.37,200050.0,44.749,45.0051,44.6995,44.906,200050.0
2020-04-01 13:10:00,54.38,54.48,54.31,54.39,118003.0,44.9142,44.9968,44.8564,44.9225,118003.0
2020-04-01 13:20:00,54.38,54.54,54.31,54.4,130010.0,44.9142,45.0464,44.8564,44.9307,130010.0
2020-04-01 13:30:00,54.39,54.39,54.22,54.32,211834.0,44.9225,44.9225,44.7821,44.8647,211834.0
2020-04-01 13:40:00,54.32,54.4,54.14,54.33,150153.0,44.8647,44.9307,44.716,44.8729,150153.0
2020-04-01 13:50:00,54.32,54.46,54.17,54.44,144967.0,44.8647,44.9803,44.7408,44.9638,144967.0
2020-04-01 14:00:00,54.43,54.58,54.26,54.5,175621.0,44.9555,45.0794,44.8151,45.0133,175621.0
2020-04-01 14:10:00,54.5,54.52,54.27,54.33,138811.0,45.0133,45.0299,44.8234,44.8729,138811.0
2020-04-01 14:20:00,54.33,54.4,54.21,54.33,146959.0,44.8729,44.9307,44.7738,44.8729,146959.0
2020-04-01 14:30:00,54.33,54.44,54.16,54.4,179904.0,44.8729,44.9638,44.7325,44.9307,179904.0
2020-04-01 14:40:00,54.41,54.49,54.33,54.41,146364.0,44.939,45.0051,44.8729,44.939,146364.0
2020-04-01 14:50:00,54.42,54.44,54.1,54.1,182563.0,44.9473,44.9638,44.683,44.683,182563.0
2020-04-01 15:00:00,54.1,54.5,54.09,54.47,267906.0,44.683,45.0133,44.6747,44.9886,267906.0
2020-04-01 15:10:00,54.48,54.62,54.44,54.6,203660.0,44.9968,45.1125,44.9638,45.0959,203660.0
2020-04-01 15:20:00,54.61,54.72,54.55,54.71,293268.0,45.1042,45.195,45.0546,45.1868,293268.0
2020-04-01 15:30:00,54.71,54.94,54.41,54.46,484228.0,45.1868,45.3767,44.939,44.9803,484228.0
2020-04-01 15:40:00,54.46,54.89,54.37,54.86,412366.0,44.9803,45.3355,44.906,45.3107,412366.0
2020-04-01 15:50:00,54.89,55.03,54.65,54.85,966129.0,45.3355,45.4511,45.1372,45.3024,966129.0
2020-04-02 09:30:00,54.84,54.96,54.19,54.19,577255.0,45.6633,45.7633,45.1221,45.1221,577255.0
2020-04-02 09:40:00,54.2,54.28,53.58,53.62,254201.0,45.1304,45.197,44.6142,44.6475,254201.0
2020-04-02 09:50:00,53.61,54.1,53.58,54.04,289917.0,44.6392,45.0472,44.6142,44.9972,289917.0
2020-04-02 10:00:00,54.07,54.43,53.99,54.42,214669.0,45.0222,45.3219,44.9556,45.3136,214669.0
2020-04-02 10:10:00,54.42,54.78,54.42,54.56,263827.0,45.3136,45.6134,45.3136,45.4302,263827.0
2020-04-02 10:20:00,54.57,54.81,54.48,54.77,199696.0,45.4385,45.6384,45.3636,45.605,199696.0
2020-04-02 10:30:00,54.75,55.31,54.61,55.11,298484.0,45.5884,46.0547,45.4718,45.8882,298484.0
2020-04-02 10:40:00,55.09,55.1,54.47,54.48,202861.0,45.8715,45.8798,45.3552,45.3636,202861.0
2020-04-02 10:50:00,54.5,54.8,54.39,54.7,172055.0,45.3802,45.63,45.2886,45.5468,172055.0
2020-04-02 11:00:00,54.7,54.8,54.5,54.57,200343.0,45.5468,45.63,45.3802,45.4385,200343.0
2020-04-02 11:10:00,54.57,55.06,54.5,55.05,215406.0,45.4385,45.8465,45.3802,45.8382,215406.0
2020-04-02 11:20:00,55.03,55.04,54.46,54.51,215983.0,45.8215,45.8299,45.3469,45.3886,215983.0
2020-04-02 11:30:00,54.52,54.55,54.11,54.19,215547.0,45.3969,45.4219,45.0555,45.1221,215547.0
2020-04-02 11:40:00,54.19,54.58,54.16,54.54,189281.0,45.1221,45.4468,45.0971,45.4135,189281.0
2020-04-02 11:50:00,54.55,54.65,54.43,54.6,190092.0,45.4219,45.5051,45.3219,45.4635,190092.0
2020-04-02 12:00:00,54.6,54.74,54.5,54.67,207462.0,45.4635,45.5801,45.3802,45.5218,207462.0
2020-04-02 12:10:00,54.67,54.88,54.62,54.63,174879.0,45.5218,45.6966,45.4801,45.4885,174879.0
2020-04-02 12:20:00,54.62,54.77,54.44,54.46,136519.0,45.4801,45.605,45.3303,45.3469,136519.0
2020-04-02 12:30:00,54.47,54.62,54.4,54.55,184826.0,45.3552,45.4801,45.297,45.4219,184826.0
2020-04-02 12:40:00,54.55,54.7,54.45,54.69,138978.0,45.4219,45.5468,45.3386,45.5384,138978.0
2020-04-02 12:50:00,54.69,54.84,54.58,54.59,154901.0,45.5384,45.6633,45.4468,45.4552,154901.0
2020-04-02 13:00:00,54.59,54.75,54.46,54.46,145192.0,45.4552,45.5884,45.3469,45.3469,145192.0
2020-04-02 13:10:00,54.47,54.51,54.17,54.17,151601.0,45.3552,45.3886,45.1054,45.1054,151601.0
2020-04-02 13:20:00,54.16,54.45,54.13,54.16,182630.0,45.0971,45.3386,45.0721,45.0971,182630.0
2020-04-02 13:30:00,54.16,54.37,54.04,54.32,189541.0,45.0971,45.272,44.9972,45.2303,189541.0
2020-04-02 13:40:00,54.33,54.54,54.31,54.47,201447.0,45.2387,45.4135,45.222,45.3552,201447.0
2020-04-02 13:50:00,54.48,54.58,54.38,54.41,222061.0,45.3636,45.4468,45.2803,45.3053,222061.0
2020-04-02 14:00:00,54.41,54.46,54.1,54.11,167991.0,45.3053,45.3469,45.0472,45.0555,167991.0
2020-04-02 14:10:00,54.12,54.41,54.05,54.12,176836.0,45.0638,45.3053,45.0055,45.0638,176836.0
2020-04-02 14:20:00,54.11,54.45,54.03,54.42,182301.0,45.0555,45.3386,44.9889,45.3136,182301.0
2020-04-02 14:30:00,54.41,54.63,54.32,54.62,196129.0,45.3053,45.4885,45.2303,45.4801,196129.0
2020-04-02 14:40:00,54.61,54.62,54.43,54.51,162387.0,45.4718,45.4801,45.3219,45.3886,162387.0
2020-04-02 14:50:00,54.51,54.75,54.39,54.7,190153.0,45.3886,45.5884,45.2886,45.5468,190153.0
2020-04-02 15:00:00,54.71,54.92,54.61,54.9,235591.0,45.5551,45.7299,45.4718,45.7133,235591.0
2020-04-02 15:10:00,54.92,55.08,54.74,55.04,241273.0,45.7299,45.8632,45.5801,45.8299,241273.0
2020-04-02 15:20:00,55.03,55.09,54.89,55.08,271983.0,45.8215,45.8715,45.705,45.8632,271983.0
2020-04-02 15:30:00,55.1,55.18,54.74,54.77,241115.0,45.8798,45.9464,45.5801,45.605,241115.0
2020-04-02 15:40:00,54.77,55.11,54.72,54.83,407118.0,45.605,45.8882,45.5634,45.655,407118.0
2020-04-02 15:50:00,54.84,55.32,54.82,55.21,944793.0,45.6633,46.063,45.6467,45.9714,944793.0
2020-04-03 09:30:00,54.99,56.18,54.9,56.17,646393.0,45.7882,46.7791,45.7133,46.7708,646393.0
2020-04-03 09:40:00,56.16,56.47,56.06,56.16,335815.0,46.7625,47.0206,46.6792,46.7625,335815.0
2020-04-03 09:50:00,56.17,56.21,55.9,55.98,221026.0,46.7708,46.8041,46.546,46.6126,221026.0
2020-04-03 10:00:00,55.99,56.24,55.71,56.15,264458.0,46.6209,46.8291,46.3878,46.7541,264458.0
2020-04-03 10:10:00,56.14,56.17,55.9,55.97,180162.0,46.7458,46.7708,46.546,46.6042,180162.0
2020-04-03 10:20:00,55.97,56.0,55.78,55.97,195679.0,46.6042,46.6292,46.446,46.6042,195679.0
2020-04-03 10:30:00,55.97,56.05,55.74,55.77,224759.0,46.6042,46.6709,46.4127,46.4377,224759.0
2020-04-03 10:40:00,55.78,55.88,55.54,55.82,161750.0,46.446,46.5293,46.2462,46.4793,161750.0
2020-04-03 10:50:00,55.82,55.91,55.68,55.8,242561.0,46.4793,46.5543,46.3628,46.4627,242561.0
2020-04-03 11:00:00,55.81,55.96,55.73,55.91,254352.0,46.471,46.5959,46.4044,46.5543,254352.0
2020-04-03 11:10:00,55.9,56.0,55.7,55.76,200700.0,46.546,46.6292,46.3794,46.4294,200700.0
2020-04-03 11:20:00,55.76,55.82,55.52,55.54,161758.0,46.4294,46.4793,46.2295,46.2462,161758.0
2020-04-03 11:30:00,55.54,55.75,55.41,55.65,272975.0,46.2462,46.4211,46.138,46.3378,272975.0
2020-04-03 11:40:00,55.64,55.71,55.26,55.38,214883.0,46.3295,46.3878,46.0131,46.113,214883.0
2020-04-03 11:50:00,55.39,55.53,55.22,55.46,147476.0,46.1213,46.2379,45.9797,46.1796,147476.0
2020-04-03 12:00:00,55.46,55.56,55.18,55.31,154872.0,46.1796,46.2629,45.9464,46.0547,154872.0
2020-04-03 12:10:00,55.3,55.36,55.15,55.15,105059.0,46.0464,46.0963,45.9215,45.9215,105059.0
2020-04-03 12:20:00,55.16,55.3,55.1,55.27,167603.0,45.9298,46.0464,45.8798,46.0214,167603.0
2020-04-03 12:30:00,55.27,55.6,55.25,55.59,176698.0,46.0214,46.2962,46.0047,46.2878,176698.0
2020-04-03 12:40:00,55.59,55.77,55.48,55.6,170897.0,46.2878,46.4377,46.1962,46.2962,170897.0
2020-04-03 12:50:00,55.6,55.72,55.51,55.71,147090.0,46.2962,46.3961,46.2212,46.3878,147090.0
2020-04-03 13:00:00,55.71,55.86,55.69,55.8,123382.0,46.3878,46.5127,46.3711,46.4627,123382.0
2020-04-03 13:10:00,55.79,55.83,55.59,55.66,111233.0,46.4544,46.4877,46.2878,46.3461,111233.0
2020-04-03 13:20:00,55.66,55.71,55.44,55.48,92817.0,46.3461,46.3878,46.1629,46.1962,92817.0
2020-04-03 13:30:00,55.47,55.48,55.3,55.34,117481.0,46.1879,46.1962,46.0464,46.0797,117481.0
2020-04-03 13:40:00,55.34,55.34,55.16,55.31,144996.0,46.0797,46.0797,45.9298,46.0547,144996.0
2020-04-03 13:50:00,55.31,55.4,55.26,55.35,99695.0,46.0547,46.1296,46.0131,46.088,99695.0
2020-04-03 14:00:00,55.34,55.39,55.21,55.23,170245.0,46.0797,46.1213,45.9714,45.9881,170245.0
2020-04-03 14:10:00,55.24,55.28,55.19,55.2,134183.0,45.9964,46.0297,45.9548,45.9631,134183.0
2020-04-03 14:20:00,55.2,55.4,55.19,55.38,133628.0,45.9631,46.1296,45.9548,46.113,133628.0
2020-04-03 14:30:00,55.37,55.41,55.24,55.26,152867.0,46.1046,46.138,45.9964,46.0131,152867.0
2020-04-03 14:40:00,55.28,55.33,55.12,55.22,165387.0,46.0297,46.0713,45.8965,45.9797,165387.0
2020-04-03 14:50:00,55.22,55.63,55.21,55.59,158062.0,45.9797,46.3211,45.9714,46.2878,158062.0
2020-04-03 15:00:00,55.59,55.7,55.31,55.33,194150.0,46.2878,46.3794,46.0547,46.0713,194150.0
2020-04-03 15:10:00,55.32,55.59,55.27,55.49,231803.0,46.063,46.2878,46.0214,46.2046,231803.0
2020-04-03 15:20:00,55.5,55.52,55.23,55.28,246967.0,46.2129,46.2295,45.9881,46.0297,246967.0
2020-04-03 15:30:00,55.28,55.39,55.2,55.23,350509.0,46.0297,46.1213,45.9631,45.9881,350509.0
2020-04-03 15:40:00,55.24,55.53,54.93,55.53,650660.0,45.9964,46.2379,45.7383,46.2379,650660.0
2020-04-03 15:50:00,55.53,55.96,55.44,55.55,946943.0,46.2379,46.5959,46.1629,46.2545,946943.0
2020-04-06 09:30:00,57.09,57.49,56.58,56.88,577224.0,47.5368,47.8699,47.1122,47.362,577224.0
2020-04-06 09:40:00,56.93,57.31,56.89,57.26,363185.0,47.4036,47.72,47.3703,47.6784,363185.0
2020-04-06 09:50:00,57.27,58.07,57.25,57.76,602173.0,47.6867,48.3528,47.6701,48.0947,602173.0
2020-04-06 10:00:00,57.75,57.95,57.5,57.69,404830.0,48.0864,48.2529,47.8782,48.0364,404830.0
2020-04-06 10:10:00,57.69,57.74,57.51,57.61,329895.0,48.0364,48.0781,47.8865,47.9698,329895.0
2020-04-06 10:20:00,57.62,57.76,57.33,57.46,250468.0,47.9781,48.0947,47.7367,47.8449,250468.0
2020-04-06 10:30:00,57.47,57.52,57.11,57.33,347040.0,47.8532,47.8949,47.5535,47.7367,347040.0
2020-04-06 10:40:00,57.33,57.45,57.0,57.05,193747.0,47.7367,47.8366,47.4619,47.5035,193747.0
2020-04-06 10:50:00,57.05,57.12,56.9,56.97,251723.0,47.5035,47.5618,47.3786,47.4369,251723.0
2020-04-06 11:00:00,56.97,57.33,56.77,57.27,212077.0,47.4369,47.7367,47.2704,47.6867,212077.0
2020-04-06 11:10:00,57.26,57.53,57.11,57.46,251351.0,47.6784,47.9032,47.5535,47.8449,251351.0
2020-04-06 11:20:00,57.44,57.45,57.0,57.08,208721.0,47.8283,47.8366,47.4619,47.5285,208721.0
2020-04-06 11:30:00,57.07,57.17,56.98,57.02,150725.0,47.5202,47.6034,47.4452,47.4785,150725.0
2020-04-06 11:40:00,57.03,57.3,57.0,57.22,144184.0,47.4869,47.7117,47.4619,47.6451,144184.0
2020-04-06 11:50:00,57.22,57.24,57.09,57.1,99733.0,47.6451,47.6617,47.5368,47.5452,99733.0
2020-04-06 12:00:00,57.1,57.15,56.92,56.97,154692.0,47.5452,47.5868,47.3953,47.4369,154692.0
2020-04-06 12:10:00,56.99,57.2,56.87,57.17,307220.0,47.4536,47.6284,47.3536,47.6034,307220.0
2020-04-06 12:20:00,57.17,57.24,57.07,57.18,248257.0,47.6034,47.6617,47.5202,47.6118,248257.0
2020-04-06 12:30:00,57.17,57.28,57.16,57.18,162652.0,47.6034,47.695,47.5951,47.6118,162652.0
2020-04-06 12:40:00,57.18,57.42,57.13,57.22,430025.0,47.6118,47.8116,47.5701,47.6451,430025.0
2020-04-06 12:50:00,57.21,57.47,57.12,57.47,153337.0,47.6367,47.8532,47.5618,47.8532,153337.0
2020-04-06 13:00:00,57.46,57.57,57.36,57.45,152351.0,47.8449,47.9365,47.7616,47.8366,152351.0
2020-04-06 13:10:00,57.45,57.5,57.37,57.44,157066.0,47.8366,47.8782,47.77,47.8283,157066.0
2020-04-06 13:20:00,57.44,57.49,57.25,57.28,192703.0,47.8283,47.8699,47.6701,47.695,192703.0
2020-04-06 13:30:00,57.29,57.32,57.05,57.24,128597.0,47.7034,47.7283,47.5035,47.6617,128597.0
2020-04-06 13:40:00,57.24,57.44,57.21,57.4,149068.0,47.6617,47.8283,47.6367,47.795,149068.0
2020-04-06 13:50:00,57.39,57.53,57.34,57.51,255093.0,47.7866,47.9032,47.745,47.8865,255093.0
2020-04-06 14:00:00,57.51,57.51,57.38,57.4,224859.0,47.8865,47.8865,47.7783,47.795,224859.0
2020-04-06 14:10:00,57.39,57.42,57.16,57.21,347720.0,47.7866,47.8116,47.5951,47.6367,347720.0
2020-04-06 14:20:00,57.21,57.21,56.88,56.91,373971.0,47.6367,47.6367,47.362,47.387,373971.0
2020-04-06 14:30:00,56.92,57.02,56.92,57.01,145445.0,47.3953,47.4785,47.3953,47.4702,145445.0
2020-04-06 14:40:00,57.01,57.08,56.95,56.96,172776.0,47.4702,47.5285,47.4203,47.4286,172776.0
2020-04-06 14:50:00,56.96,57.22,56.91,57.2,181182.0,47.4286,47.6451,47.387,47.6284,181182.0
2020-04-06 15:00:00,57.2,57.41,57.13,57.33,208583.0,47.6284,47.8033,47.5701,47.7367,208583.0
2020-04-06 15:10:00,57.31,57.33,57.04,57.08,174185.0,47.72,47.7367,47.4952,47.5285,174185.0
2020-04-06 15:20:00,57.07,57.13,56.93,56.97,317391.0,47.5202,47.5701,47.4036,47.4369,317391.0
2020-04-06 15:30:00,56.98,57.0,56.82,56.94,781940.0,47.4452,47.4619,47.312,47.4119,781940.0
2020-04-06 15:40:00,56.93,57.2,56.92,57.1,609009.0,47.4036,47.6284,47.3953,47.5452,609009.0
2020-04-06 15:50:00,57.1,58.05,57.06,57.74,3833295.0,47.5452,48.3362,47.5119,48.0781,3833295.0
2020-04-07 09:30:00,58.53,58.59,57.54,57.58,718942.0,48.7359,48.7858,47.9115,47.9448,718942.0
2020-04-07 09:40:00,57.57,58.29,57.57,57.81,314183.0,47.9365,48.536,47.9365,48.1363,314183.0
2020-04-07 09:50:00,57.8,57.87,57.54,57.64,411808.0,48.128,48.1863,47.9115,47.9948,411808.0
2020-04-07 10:00:00,57.64,57.79,57.48,57.63,319713.0,47.9948,48.1197,47.8616,47.9865,319713.0
2020-04-07 10:10:00,57.63,58.0,57.59,57.88,414653.0,47.9865,48.2946,47.9532,48.1946,414653.0
2020-04-07 10:20:00,57.89,58.02,57.6,57.69,327852.0,48.203,48.3112,47.9615,48.0364,327852.0
2020-04-07 10:30:00,57.68,57.85,57.32,57.34,294576.0,48.0281,48.1697,47.7283,47.745,294576.0
2020-04-07 10:40:00,57.34,57.42,57.17,57.27,281541.0,47.745,47.8116,47.6034,47.6867,281541.0
2020-04-07 10:50:00,57.27,57.48,57.18,57.28,247470.0,47.6867,47.8616,47.6118,47.695,247470.0
2020-04-07 11:00:00,57.27,57.32,57.03,57.24,387906.0,47.6867,47.7283,47.4869,47.6617,387906.0
2020-04-07 11:10:00,57.26,57.46,57.15,57.28,306752.0,47.6784,47.8449,47.5868,47.695,306752.0
2020-04-07 11:20:00,57.29,57.8,57.23,57.8,326143.0,47.7034,48.128,47.6534,48.128,326143.0
2020-04-07 11:30:00,57.78,57.86,57.68,57.79,202268.0,48.1114,48.178,48.0281,48.1197,202268.0
2020-04-07 11:40:00,57.79,57.92,57.61,57.64,227798.0,48.1197,48.2279,47.9698,47.9948,227798.0
2020-04-07 11:50:00,57.64,57.67,57.4,57.62,359113.0,47.9948,48.0198,47.795,47.9781,359113.0
2020-04-07 12:00:00,57.63,58.17,57.62,58.16,190092.0,47.9865,48.4361,47.9781,48.4278,190092.0
2020-04-07 12:10:00,58.17,58.17,57.96,58.07,171071.0,48.4361,48.4361,48.2612,48.3528,171071.0
2020-04-07 12:20:00,58.08,58.16,57.83,58.05,222414.0,48.3612,48.4278,48.153,48.3362,222414.0
2020-04-07 12:30:00,58.04,58.1,57.96,57.99,235444.0,48.3279,48.3778,48.2612,48.2862,235444.0
2020-04-07 12:40:00,58.0,58.04,57.81,57.87,195723.0,48.2946,48.3279,48.1363,48.1863,195723.0
2020-04-07 12:50:00,57.87,57.99,57.79,57.89,116100.0,48.1863,48.2862,48.1197,48.203,116100.0
2020-04-07 13:00:00,57.89,58.05,57.8,57.82,235516.0,48.203,48.3362,48.128,48.1447,235516.0
2020-04-07 13:10:00,57.83,58.0,57.75,57.85,117814.0,48.153,48.2946,48.0864,48.1697,117814.0
2020-04-07 13:20:00,57.85,57.95,57.77,57.92,177989.0,48.1697,48.2529,48.103,48.2279,177989.0
2020-04-07 13:30:00,57.92,57.93,57.74,57.78,178685.0,48.2279,48.2363,48.0781,48.1114,178685.0
2020-04-07 13:40:00,57.77,57.98,57.71,57.92,137962.0,48.103,48.2779,48.0531,48.2279,137962.0
2020-04-07 13:50:00,57.91,57.91,57.75,57.85,136589.0,48.2196,48.2196,48.0864,48.1697,136589.0
2020-04-07 14:00:00,57.84,57.91,57.76,57.82,107493.0,48.1613,48.2196,48.0947,48.1447,107493.0
2020-04-07 14:10:00,57.82,57.88,57.58,57.58,127322.0,48.1447,48.1946,47.9448,47.9448,127322.0
2020-04-07 14:20:00,57.59,57.87,57.56,57.69,163388.0,47.9532,48.1863,47.9282,48.0364,163388.0
2020-04-07 14:30:00,57.68,57.76,57.38,57.39,169359.0,48.0281,48.0947,47.7783,47.7866,169359.0
2020-04-07 14:40:00,57.39,57.53,57.32,57.42,201962.0,47.7866,47.9032,47.7283,47.8116,201962.0
2020-04-07 14:50:00,57.4,57.47,57.21,57.25,191718.0,47.795,47.8532,47.6367,47.6701,191718.0
2020-04-07 15:00:00,57.25,57.63,57.23,57.55,272620.0,47.6701,47.9865,47.6534,47.9199,272620.0
2020-04-07 15:10:00,57.56,57.58,57.16,57.16,371837.0,47.9282,47.9448,47.5951,47.5951,371837.0
2020-04-07 15:20:00,57.17,57.43,57.02,57.3,420911.0,47.6034,47.8199,47.4785,47.7117,420911.0
2020-04-07 15:30:00,57.3,57.51,57.06,57.51,478723.0,47.7117,47.8865,47.5119,47.8865,478723.0
2020-04-07 15:40:00,57.51,57.8,57.29,57.77,336871.0,47.8865,48.128,47.7034,48.103,336871.0
2020-04-07 15:50:00,57.77,57.77,56.68,56.85,1399507.0,48.103,48.103,47.1954,47.337,1399507.0
2020-04-08 09:30:00,57.05,57.36,57.05,57.1,428187.0,47.5035,47.7616,47.5035,47.5452,428187.0
2020-04-08 09:40:00,57.12,57.24,56.82,56.92,170890.0,47.5618,47.6617,47.312,47.3953,170890.0
2020-04-08 09:50:00,56.9,56.95,56.64,56.73,243916.0,47.3786,47.4203,47.1621,47.2371,243916.0
2020-04-08 10:00:00,56.74,56.75,56.37,56.46,245174.0,47.2454,47.2537,46.9373,47.0123,245174.0
2020-04-08 10:10:00,56.5,56.74,56.36,56.72,257780.0,47.0456,47.2454,46.929,47.2287,257780.0
2020-04-08 10:20:00,56.74,56.95,56.59,56.92,289071.0,47.2454,47.4203,47.1205,47.3953,289071.0
2020-04-08 10:30:00,56.93,56.93,56.59,56.63,293262.0,47.4036,47.4036,47.1205,47.1538,293262.0
2020-04-08 10:40:00,56.64,56.71,56.48,56.57,245673.0,47.1621,47.2204,47.0289,47.1038,245673.0
2020-04-08 10:50:00,56.59,56.96,56.55,56.92,309336.0,47.1205,47.4286,47.0872,47.3953,309336.0
2020-04-08 11:00:00,56.91,56.97,56.72,56.83,258498.0,47.387,47.4369,47.2287,47.3203,258498.0
2020-04-08 11:10:00,56.85,57.09,56.84,57.02,270147.0,47.337,47.5368,47.3287,47.4785,270147.0
2020-04-08 11:20:00,57.02,57.26,57.01,57.18,128675.0,47.4785,47.6784,47.4702,47.6118,128675.0
2020-04-08 11:30:00,57.19,57.45,57.17,57.42,140523.0,47.6201,47.8366,47.6034,47.8116,140523.0
2020-04-08 11:40:00,57.42,57.49,57.34,57.38,147888.0,47.8116,47.8699,47.745,47.7783,147888.0
2020-04-08 11:50:00,57.38,57.55,57.34,57.48,115238.0,47.7783,47.9199,47.745,47.8616,115238.0
2020-04-08 12:00:00,57.5,57.66,57.46,57.58,234556.0,47.8782,48.0114,47.8449,47.9448,234556.0
2020-04-08 12:10:00,57.57,57.83,57.54,57.81,171204.0,47.9365,48.153,47.9115,48.1363,171204.0
2020-04-08 12:20:00,57.79,57.91,57.75,57.77,227556.0,48.1197,48.2196,48.0864,48.103,227556.0
2020-04-08 12:30:00,57.77,57.93,57.68,57.91,141187.0,48.103,48.2363,48.0281,48.2196,141187.0
2020-04-08 12:40:00,57.92,57.99,57.8,57.94,123030.0,48.2279,48.2862,48.128,48.2446,123030.0
2020-04-08 12:50:00,57.94,57.94,57.8,57.86,107668.0,48.2446,48.2446,48.128,48.178,107668.0
2020-04-08 13:00:00,57.85,57.93,57.82,57.86,191415.0,48.1697,48.2363,48.1447,48.178,191415.0
2020-04-08 13:10:00,57.85,57.88,57.79,57.86,103003.0,48.1697,48.1946,48.1197,48.178,103003.0
2020-04-08 13:20:00,57.85,57.9,57.75,57.77,114220.0,48.1697,48.2113,48.0864,48.103,114220.0
2020-04-08 13:30:00,57.79,57.86,57.67,57.73,150578.0,48.1197,48.178,48.0198,48.0697,150578.0
2020-04-08 13:40:00,57.74,57.84,57.66,57.71,166715.0,48.0781,48.1613,48.0114,48.0531,166715.0
2020-04-08 13:50:00,57.73,57.76,57.58,57.66,147586.0,48.0697,48.0947,47.9448,48.0114,147586.0
2020-04-08 14:00:00,57.67,57.86,57.64,57.85,199367.0,48.0198,48.178,47.9948,48.1697,199367.0
2020-04-08 14:10:00,57.86,57.93,57.84,57.86,230112.0,48.178,48.2363,48.1613,48.178,230112.0
2020-04-08 14:20:00,57.86,58.05,57.84,57.98,287148.0,48.178,48.3362,48.1613,48.2779,287148.0
2020-04-08 14:30:00,57.98,58.11,57.95,58.1,235230.0,48.2779,48.3861,48.2529,48.3778,235230.0
2020-04-08 14:40:00,58.09,58.33,58.08,58.31,299932.0,48.3695,48.5693,48.3612,48.5527,299932.0
2020-04-08 14:50:00,58.31,58.4,58.28,58.29,251135.0,48.5527,48.6276,48.5277,48.536,251135.0
2020-04-08 15:00:00,58.29,58.3,58.17,58.27,282581.0,48.536,48.5444,48.4361,48.5194,282581.0
2020-04-08 15:10:00,58.26,58.32,58.18,58.27,308808.0,48.511,48.561,48.4444,48.5194,308808.0
2020-04-08 15:20:00,58.27,58.37,58.17,58.32,361481.0,48.5194,48.6026,48.4361,48.561,361481.0
2020-04-08 15:30:00,58.33,58.7,58.21,58.29,572085.0,48.5693,48.8774,48.4694,48.536,572085.0
2020-04-08 15:40:00,58.29,58.29,58.07,58.18,651745.0,48.536,48.536,48.3528,48.4444,651745.0
2020-04-08 15:50:00,58.19,58.73,58.09,58.22,1753867.0,48.4528,48.9024,48.3695,48.4777,1753867.0
2020-04-09 09:30:00,58.8,59.0,58.5,58.93,631795.0,48.9607,49.1272,48.7109,49.0689,631795.0
2020-04-09 09:40:00,58.92,59.58,58.91,59.21,387015.0,49.0606,49.6102,49.0523,49.3021,387015.0
2020-04-09 09:50:00,59.21,59.42,59.08,59.3,314199.0,49.3021,49.4769,49.1938,49.377,314199.0
2020-04-09 10:00:00,59.33,59.37,58.92,59.08,573526.0,49.402,49.4353,49.0606,49.1938,573526.0
2020-04-09 10:10:00,59.07,59.26,59.0,59.1,288437.0,49.1855,49.3437,49.1272,49.2105,288437.0
2020-04-09 10:20:00,59.09,59.24,58.93,59.24,218164.0,49.2022,49.3271,49.0689,49.3271,218164.0
2020-04-09 10:30:00,59.24,59.25,58.95,59.08,317403.0,49.3271,49.3354,49.0856,49.1938,317403.0
2020-04-09 10:40:00,59.09,59.19,58.85,59.11,193777.0,49.2022,49.2854,49.0023,49.2188,193777.0
2020-04-09 10:50:00,59.11,59.17,58.99,59.1,150404.0,49.2188,49.2688,49.1189,49.2105,150404.0
2020-04-09 11:00:00,59.09,59.1,58.67,58.8,191505.0,49.2022,49.2105,48.8524,48.9607,191505.0
2020-04-09 11:10:00,58.8,58.86,58.52,58.59,209418.0,48.9607,49.0106,48.7275,48.7858,209418.0
2020-04-09 11:20:00,58.59,58.7,58.37,58.67,224281.0,48.7858,48.8774,48.6026,48.8524,224281.0
2020-04-09 11:30:00,58.67,58.81,58.58,58.68,115207.0,48.8524,48.969,48.7775,48.8608,115207.0
2020-04-09 11:40:00,58.68,58.9,58.67,58.86,104777.0,48.8608,49.044,48.8524,49.0106,104777.0
2020-04-09 11:50:00,58.88,58.91,58.64,58.74,72700.0,49.0273,49.0523,48.8275,48.9107,72700.0
2020-04-09 12:00:00,58.76,58.92,58.71,58.9,131295.0,48.9274,49.0606,48.8857,49.044,131295.0
2020-04-09 12:10:00,58.9,58.9,58.77,58.88,101321.0,49.044,49.044,48.9357,49.0273,101321.0
2020-04-09 12:20:00,58.89,58.91,58.64,58.66,103021.0,49.0356,49.0523,48.8275,48.8441,103021.0
2020-04-09 12:30:00,58.65,58.85,58.65,58.83,76116.0,48.8358,49.0023,48.8358,48.9857,76116.0
2020-04-09 12:40:00,58.84,58.88,58.66,58.79,80344.0,48.994,49.0273,48.8441,48.9524,80344.0
2020-04-09 12:50:00,58.78,59.11,58.77,59.0,141486.0,48.944,49.2188,48.9357,49.1272,141486.0
2020-04-09 13:00:00,58.99,59.04,58.91,59.01,104430.0,49.1189,49.1605,49.0523,49.1355,104430.0
2020-04-09 13:10:00,59.01,59.03,58.9,58.98,119108.0,49.1355,49.1522,49.044,49.1106,119108.0
2020-04-09 13:20:00,58.97,59.09,58.74,59.09,130516.0,49.1022,49.2022,48.9107,49.2022,130516.0
2020-04-09 13:30:00,59.09,59.18,58.94,59.0,204082.0,49.2022,49.2771,49.0773,49.1272,204082.0
2020-04-09 13:40:00,58.99,59.11,58.95,58.98,96886.0,49.1189,49.2188,49.0856,49.1106,96886.0
2020-04-09 13:50:00,58.96,59.17,58.93,59.09,155311.0,49.0939,49.2688,49.0689,49.2022,155311.0
2020-04-09 14:00:00,59.08,59.09,58.83,58.92,113156.0,49.1938,49.2022,48.9857,49.0606,113156.0
2020-04-09 14:10:00,58.92,59.02,58.84,58.93,104257.0,49.0606,49.1439,48.994,49.0689,104257.0
2020-04-09 14:20:00,58.92,59.01,58.84,58.97,133308.0,49.0606,49.1355,48.994,49.1022,133308.0
2020-04-09 14:30:00,58.96,59.15,58.94,59.08,141012.0,49.0939,49.2521,49.0773,49.1938,141012.0
2020-04-09 14:40:00,59.09,59.13,58.75,58.84,160183.0,49.2022,49.2355,48.9191,48.994,160183.0
2020-04-09 14:50:00,58.86,58.9,58.66,58.81,136686.0,49.0106,49.044,48.8441,48.969,136686.0
2020-04-09 15:00:00,58.82,59.01,58.73,58.95,202087.0,48.9773,49.1355,48.9024,49.0856,202087.0
2020-04-09 15:10:00,58.96,59.1,58.94,59.01,243042.0,49.0939,49.2105,49.0773,49.1355,243042.0
2020-04-09 15:20:00,59.01,59.12,58.98,59.11,305201.0,49.1355,49.2271,49.1106,49.2188,305201.0
2020-04-09 15:30:00,59.11,59.16,59.01,59.15,351702.0,49.2188,49.2604,49.1355,49.2521,351702.0
2020-04-09 15:40:00,59.15,59.26,58.91,58.95,362276.0,49.2521,49.3437,49.0523,49.0856,362276.0
2020-04-09 15:50:00,58.95,59.1,58.86,58.9,742222.0,49.0856,49.2105,49.0106,49.044,742222.0
2020-04-13 09:30:00,58.5,58.83,58.32,58.73,466030.0,48.7109,48.9857,48.561,48.9024,466030.0
2020-04-13 09:40:00,58.74,58.8,58.51,58.78,208099.0,48.9107,48.9607,48.7192,48.944,208099.0
2020-04-13 09:50:00,58.78,58.87,58.54,58.55,196094.0,48.944,49.019,48.7442,48.7525,196094.0
2020-04-13 10:00:00,58.56,58.85,58.48,58.76,165705.0,48.7608,49.0023,48.6942,48.9274,165705.0
2020-04-13 10:10:00,58.76,58.93,58.53,58.55,180694.0,48.9274,49.0689,48.7359,48.7525,180694.0
2020-04-13 10:20:00,58.55,58.61,58.21,58.31,177642.0,48.7525,48.8025,48.4694,48.5527,177642.0
2020-04-13 10:30:00,58.3,58.37,58.1,58.13,141869.0,48.5444,48.6026,48.3778,48.4028,141869.0
2020-04-13 10:40:00,58.13,58.27,58.06,58.09,235921.0,48.4028,48.5194,48.3445,48.3695,235921.0
2020-04-13 10:50:00,58.08,58.55,58.06,58.54,244641.0,48.3612,48.7525,48.3445,48.7442,244641.0
2020-04-13 11:00:00,58.54,58.55,58.4,58.51,228692.0,48.7442,48.7525,48.6276,48.7192,228692.0
2020-04-13 11:10:00,58.51,58.62,58.44,58.51,190096.0,48.7192,48.8108,48.6609,48.7192,190096.0
2020-04-13 11:20:00,58.5,58.61,58.47,58.55,167843.0,48.7109,48.8025,48.6859,48.7525,167843.0
2020-04-13 11:30:00,58.56,58.65,58.45,58.59,178400.0,48.7608,48.8358,48.6693,48.7858,178400.0
2020-04-13 11:40:00,58.6,58.7,58.47,58.68,100178.0,48.7942,48.8774,48.6859,48.8608,100178.0
2020-04-13 11:50:00,58.67,58.85,58.64,58.72,123047.0,48.8524,49.0023,48.8275,48.8941,123047.0
2020-04-13 12:00:00,58.73,58.87,58.68,58.86,203577.0,48.9024,49.019,48.8608,49.0106,203577.0
2020-04-13 12:10:00,58.86,59.03,58.85,59.0,169919.0,49.0106,49.1522,49.0023,49.1272,169919.0
2020-04-13 12:20:00,59.0,59.11,58.99,59.08,182807.0,49.1272,49.2188,49.1189,49.1938,182807.0
2020-04-13 12:30:00,59.07,59.09,58.97,59.0,150250.0,49.1855,49.2022,49.1022,49.1272,150250.0
2020-04-13 12:40:00,59.01,59.05,58.94,59.02,112427.0,49.1355,49.1689,49.0773,49.1439,112427.0
2020-04-13 12:50:00,59.02,59.02,58.79,58.86,93835.0,49.1439,49.1439,48.9524,49.0106,93835.0
2020-04-13 13:00:00,58.85,58.85,58.74,58.83,74015.0,49.0023,49.0023,48.9107,48.9857,74015.0
2020-04-13 13:10:00,58.83,58.83,58.73,58.8,134801.0,48.9857,48.9857,48.9024,48.9607,134801.0
2020-04-13 13:20:00,58.8,58.82,58.7,58.75,116613.0,48.9607,48.9773,48.8774,48.9191,116613.0
2020-04-13 13:30:00,58.73,58.94,58.71,58.93,73739.0,48.9024,49.0773,48.8857,49.0689,73739.0
2020-04-13 13:40:00,58.92,59.05,58.9,58.97,103041.0,49.0606,49.1689,49.044,49.1022,103041.0
2020-04-13 13:50:00,58.97,59.09,58.96,59.01,69313.0,49.1022,49.2022,49.0939,49.1355,69313.0
2020-04-13 14:00:00,59.01,59.15,58.94,58.97,110626.0,49.1355,49.2521,49.0773,49.1022,110626.0
2020-04-13 14:10:00,58.97,59.0,58.82,58.96,133035.0,49.1022,49.1272,48.9773,49.0939,133035.0
2020-04-13 14:20:00,58.95,58.96,58.8,58.94,169634.0,49.0856,49.0939,48.9607,49.0773,169634.0
2020-04-13 14:30:00,58.94,59.03,58.89,58.92,88647.0,49.0773,49.1522,49.0356,49.0606,88647.0
2020-04-13 14:40:00,58.92,59.08,58.85,59.04,146951.0,49.0606,49.1938,49.0023,49.1605,146951.0
2020-04-13 14:50:00,59.03,59.15,59.01,59.11,146582.0,49.1522,49.2521,49.1355,49.2188,146582.0
2020-04-13 15:00:00,59.11,59.12,58.88,58.9,159268.0,49.2188,49.2271,49.0273,49.044,159268.0
2020-04-13 15:10:00,58.9,59.09,58.8,59.08,224658.0,49.044,49.2022,48.9607,49.1938,224658.0
2020-04-13 15:20:00,59.08,59.13,58.95,59.12,159317.0,49.1938,49.2355,49.0856,49.2271,159317.0
2020-04-13 15:30:00,59.12,59.28,58.97,59.28,273237.0,49.2271,49.3604,49.1022,49.3604,273237.0
2020-04-13 15:40:00,59.28,59.4,59.17,59.38,222076.0,49.3604,49.4603,49.2688,49.4436,222076.0
2020-04-13 15:50:00,59.37,59.37,58.23,58.93,838908.0,49.4353,49.4353,48.4861,49.0689,838908.0
2020-04-14 09:30:00,59.83,60.23,59.65,59.88,506534.0,49.8183,50.1514,49.6685,49.86,506534.0
2020-04-14 09:40:00,59.87,60.08,59.63,59.96,243686.0,49.8516,50.0265,49.6518,49.9266,243686.0
2020-04-14 09:50:00,59.95,60.15,59.83,60.13,183236.0,49.9183,50.0848,49.8183,50.0681,183236.0
2020-04-14 10:00:00,60.13,60.37,60.09,60.34,240160.0,50.0681,50.268,50.0348,50.243,240160.0
2020-04-14 10:10:00,60.34,60.73,60.32,60.71,405628.0,50.243,50.5677,50.2263,50.5511,405628.0
2020-04-14 10:20:00,60.71,60.72,60.46,60.55,325227.0,50.5511,50.5594,50.3429,50.4179,325227.0
2020-04-14 10:30:00,60.54,60.68,60.46,60.49,343280.0,50.4095,50.5261,50.3429,50.3679,343280.0
2020-04-14 10:40:00,60.5,60.51,60.25,60.34,462146.0,50.3762,50.3845,50.1681,50.243,462146.0
2020-04-14 10:50:00,60.33,60.38,60.21,60.33,251066.0,50.2347,50.2763,50.1347,50.2347,251066.0
2020-04-14 11:00:00,60.33,60.53,60.31,60.36,202666.0,50.2347,50.4012,50.218,50.2596,202666.0
2020-04-14 11:10:00,60.37,60.41,60.2,60.21,188497.0,50.268,50.3013,50.1264,50.1347,188497.0
2020-04-14 11:20:00,60.21,60.34,60.19,60.22,163751.0,50.1347,50.243,50.1181,50.1431,163751.0
2020-04-14 11:30:00,60.22,60.38,60.19,60.22,206734.0,50.1431,50.2763,50.1181,50.1431,206734.0
2020-04-14 11:40:00,60.22,60.35,60.17,60.35,245990.0,50.1431,50.2513,50.1014,50.2513,245990.0
2020-04-14 11:50:00,60.36,60.41,60.14,60.22,189064.0,50.2596,50.3013,50.0765,50.1431,189064.0
2020-04-14 12:00:00,60.23,60.44,60.22,60.31,209613.0,50.1514,50.3263,50.1431,50.218,209613.0
2020-04-14 12:10:00,60.29,60.4,60.23,60.39,163258.0,50.2014,50.293,50.1514,50.2846,163258.0
2020-04-14 12:20:00,60.38,60.4,60.27,60.3,152121.0,50.2763,50.293,50.1847,50.2097,152121.0
2020-04-14 12:30:00,60.3,60.34,60.24,60.26,156020.0,50.2097,50.243,50.1597,50.1764,156020.0
2020-04-14 12:40:00,60.26,60.4,60.18,60.22,203021.0,50.1764,50.293,50.1098,50.1431,203021.0
2020-04-14 12:50:00,60.22,60.28,60.19,60.2,196344.0,50.1431,50.193,50.1181,50.1264,196344.0
2020-04-14 13:00:00,60.21,60.24,60.17,60.23,112524.0,50.1347,50.1597,50.1014,50.1514,112524.0
2020-04-14 13:10:00,60.23,60.25,60.13,60.17,125203.0,50.1514,50.1681,50.0681,50.1014,125203.0
2020-04-14 13:20:00,60.16,60.26,60.14,60.21,195617.0,50.0931,50.1764,50.0765,50.1347,195617.0
2020-04-14 13:30:00,60.21,60.25,60.14,60.23,169905.0,50.1347,50.1681,50.0765,50.1514,169905.0
2020-04-14 13:40:00,60.23,60.37,60.18,60.33,188045.0,50.1514,50.268,50.1098,50.2347,188045.0
2020-04-14 13:50:00,60.33,60.48,60.3,60.39,218450.0,50.2347,50.3596,50.2097,50.2846,218450.0
2020-04-14 14:00:00,60.4,60.42,60.25,60.26,129094.0,50.293,50.3096,50.1681,50.1764,129094.0
2020-04-14 14:10:00,60.26,60.36,60.21,60.35,234765.0,50.1764,50.2596,50.1347,50.2513,234765.0
2020-04-14 14:20:00,60.35,60.4,60.22,60.24,278952.0,50.2513,50.293,50.1431,50.1597,278952.0
2020-04-14 14:30:00,60.24,60.35,60.22,60.29,304361.0,50.1597,50.2513,50.1431,50.2014,304361.0
2020-04-14 14:40:00,60.3,60.34,60.23,60.25,142864.0,50.2097,50.243,50.1514,50.1681,142864.0
2020-04-14 14:50:00,60.25,60.33,60.2,60.22,189072.0,50.1681,50.2347,50.1264,50.1431,189072.0
2020-04-14 15:00:00,60.22,60.22,60.08,60.13,146615.0,50.1431,50.1431,50.0265,50.0681,146615.0
2020-04-14 15:10:00,60.13,60.22,60.08,60.2,178375.0,50.0681,50.1431,50.0265,50.1264,178375.0
2020-04-14 15:20:00,60.2,60.23,60.11,60.22,198637.0,50.1264,50.1514,50.0515,50.1431,198637.0
2020-04-14 15:30:00,60.23,60.24,60.14,60.18,225847.0,50.1514,50.1597,50.0765,50.1098,225847.0
2020-04-14 15:40:00,60.19,60.24,60.14,60.17,410764.0,50.1181,50.1597,50.0765,50.1014,410764.0
2020-04-14 15:50:00,60.21,60.23,59.88,60.02,844144.0,50.1347,50.1514,49.86,49.9765,844144.0
2020-04-15 09:30:00,59.3,59.6,59.0,59.36,416580.0,49.377,49.6268,49.1272,49.427,416580.0
2020-04-15 09:40:00,59.35,59.51,58.95,59.02,245354.0,49.4187,49.5519,49.0856,49.1439,245354.0
2020-04-15 09:50:00,59.02,59.28,58.99,59.24,200312.0,49.1439,49.3604,49.1189,49.3271,200312.0
2020-04-15 10:00:00,59.23,59.39,59.16,59.39,215634.0,49.3187,49.452,49.2604,49.452,215634.0
2020-04-15 10:10:00,59.38,59.5,59.01,59.01,189261.0,49.4436,49.5436,49.1355,49.1355,189261.0
2020-04-15 10:20:00,59.02,59.13,58.93,59.06,177403.0,49.1439,49.2355,49.0689,49.1772,177403.0
2020-04-15 10:30:00,59.06,59.28,59.02,59.11,184081.0,49.1772,49.3604,49.1439,49.2188,184081.0
2020-04-15 10:40:00,59.12,59.3,59.11,59.27,159185.0,49.2271,49.377,49.2188,49.352,159185.0
2020-04-15 10:50:00,59.26,59.4,59.21,59.36,147553.0,49.3437,49.4603,49.3021,49.427,147553.0
2020-04-15 11:00:00,59.36,59.36,59.13,59.17,145406.0,49.427,49.427,49.2355,49.2688,145406.0
2020-04-15 11:10:00,59.18,59.26,59.09,59.16,195068.0,49.2771,49.3437,49.2022,49.2604,195068.0
2020-04-15 11:20:00,59.16,59.23,59.01,59.22,176678.0,49.2604,49.3187,49.1355,49.3104,176678.0
2020-04-15 11:30:00,59.23,59.39,59.22,59.26,194461.0,49.3187,49.452,49.3104,49.3437,194461.0
2020-04-15 11:40:00,59.25,59.28,59.1,59.11,162079.0,49.3354,49.3604,49.2105,49.2188,162079.0
2020-04-15 11:50:00,59.11,59.22,59.11,59.2,233234.0,49.2188,49.3104,49.2188,49.2938,233234.0
2020-04-15 12:00:00,59.19,59.3,59.15,59.16,221560.0,49.2854,49.377,49.2521,49.2604,221560.0
2020-04-15 12:10:00,59.16,59.2,59.1,59.11,290562.0,49.2604,49.2938,49.2105,49.2188,290562.0
2020-04-15 12:20:00,59.1,59.18,59.04,59.13,187846.0,49.2105,49.2771,49.1605,49.2355,187846.0
2020-04-15 12:30:00,59.14,59.35,59.07,59.35,162669.0,49.2438,49.4187,49.1855,49.4187,162669.0
2020-04-15 12:40:00,59.35,59.56,59.32,59.54,133140.0,49.4187,49.5935,49.3937,49.5769,133140.0
2020-04-15 12:50:00,59.54,59.63,59.47,59.52,155473.0,49.5769,49.6518,49.5186,49.5602,155473.0
2020-04-15 13:00:00,59.52,59.58,59.49,59.54,114107.0,49.5602,49.6102,49.5352,49.5769,114107.0
2020-04-15 13:10:00,59.55,59.69,59.54,59.63,194612.0,49.5852,49.7018,49.5769,49.6518,194612.0
2020-04-15 13:20:00,59.62,59.63,59.43,59.52,137220.0,49.6435,49.6518,49.4853,49.5602,137220.0
2020-04-15 13:30:00,59.51,59.57,59.47,59.51,128956.0,49.5519,49.6018,49.5186,49.5519,128956.0
2020-04-15 13:40:00,59.52,59.62,59.48,59.59,123877.0,49.5602,49.6435,49.5269,49.6185,123877.0
2020-04-15 13:50:00,59.6,59.63,59.48,59.51,98666.0,49.6268,49.6518,49.5269,49.5519,98666.0
2020-04-15 14:00:00,59.51,59.66,59.51,59.62,212653.0,49.5519,49.6768,49.5519,49.6435,212653.0
2020-04-15 14:10:00,59.62,59.82,59.6,59.76,141261.0,49.6435,49.81,49.6268,49.76,141261.0
2020-04-15 14:20:00,59.76,59.89,59.68,59.73,170286.0,49.76,49.8683,49.6934,49.7351,170286.0
2020-04-15 14:30:00,59.73,59.78,59.68,59.73,195966.0,49.7351,49.7767,49.6934,49.7351,195966.0
2020-04-15 14:40:00,59.73,59.77,59.62,59.72,195495.0,49.7351,49.7684,49.6435,49.7267,195495.0
2020-04-15 14:50:00,59.71,59.75,59.54,59.73,167760.0,49.7184,49.7517,49.5769,49.7351,167760.0
2020-04-15 15:00:00,59.73,59.78,59.5,59.52,238770.0,49.7351,49.7767,49.5436,49.5602,238770.0
2020-04-15 15:10:00,59.52,59.54,59.39,59.46,221339.0,49.5602,49.5769,49.452,49.5102,221339.0
2020-04-15 15:20:00,59.46,59.49,59.36,59.4,292092.0,49.5102,49.5352,49.427,49.4603,292092.0
2020-04-15 15:30:00,59.39,59.46,59.31,59.37,388125.0,49.452,49.5102,49.3853,49.4353,388125.0
2020-04-15 15:40:00,59.38,59.48,59.31,59.45,483990.0,49.4436,49.5269,49.3853,49.5019,483990.0
2020-04-15 15:50:00,59.44,59.53,58.9,59.48,1406954.0,49.4936,49.5685,49.044,49.5269,1406954.0
2020-04-16 09:30:00,59.8,60.33,59.61,60.19,495571.0,49.7934,50.2347,49.6351,50.1181,495571.0
2020-04-16 09:40:00,60.19,60.35,60.1,60.15,185399.0,50.1181,50.2513,50.0432,50.0848,185399.0
2020-04-16 09:50:00,60.15,60.24,59.94,59.96,159582.0,50.0848,50.1597,49.9099,49.9266,159582.0
2020-04-16 10:00:00,59.98,60.0,59.76,59.92,264652.0,49.9432,49.9599,49.76,49.8933,264652.0
2020-04-16 10:10:00,59.92,60.12,59.72,60.05,169936.0,49.8933,50.0598,49.7267,50.0015,169936.0
2020-04-16 10:20:00,60.05,60.13,59.99,60.05,105208.0,50.0015,50.0681,49.9516,50.0015,105208.0
2020-04-16 10:30:00,60.05,60.05,59.83,59.9,123300.0,50.0015,50.0015,49.8183,49.8766,123300.0
2020-04-16 10:40:00,59.9,60.21,59.89,60.17,128820.0,49.8766,50.1347,49.8683,50.1014,128820.0
2020-04-16 10:50:00,60.16,60.24,60.06,60.18,134126.0,50.0931,50.1597,50.0098,50.1098,134126.0
2020-04-16 11:00:00,60.19,60.21,60.03,60.14,170639.0,50.1181,50.1347,49.9849,50.0765,170639.0
2020-04-16 11:10:00,60.13,60.2,60.03,60.1,152755.0,50.0681,50.1264,49.9849,50.0432,152755.0
2020-04-16 11:20:00,60.12,60.19,59.89,59.89,216456.0,50.0598,50.1181,49.8683,49.8683,216456.0
2020-04-16 11:30:00,59.89,60.01,59.86,59.99,177485.0,49.8683,49.9682,49.8433,49.9516,177485.0
2020-04-16 11:40:00,60.0,60.13,59.98,60.1,124277.0,49.9599,50.0681,49.9432,50.0432,124277.0
2020-04-16 11:50:00,60.11,60.24,60.03,60.2,160129.0,50.0515,50.1597,49.9849,50.1264,160129.0
2020-04-16 12:00:00,60.2,60.25,59.73,59.73,158169.0,50.1264,50.1681,49.7351,49.7351,158169.0
2020-04-16 12:10:00,59.73,59.83,59.61,59.64,144864.0,49.7351,49.8183,49.6351,49.6601,144864.0
2020-04-16 12:20:00,59.64,59.73,59.58,59.69,137824.0,49.6601,49.7351,49.6102,49.7018,137824.0
2020-04-16 12:30:00,59.69,59.8,59.52,59.76,189516.0,49.7018,49.7934,49.5602,49.76,189516.0
2020-04-16 12:40:00,59.76,59.85,59.69,59.83,202489.0,49.76,49.835,49.7018,49.8183,202489.0
2020-04-16 12:50:00,59.83,59.88,59.7,59.84,101601.0,49.8183,49.86,49.7101,49.8267,101601.0
2020-04-16 13:00:00,59.84,59.9,59.69,59.7,204542.0,49.8267,49.8766,49.7018,49.7101,204542.0
2020-04-16 13:10:00,59.7,59.92,59.68,59.9,126161.0,49.7101,49.8933,49.6934,49.8766,126161.0
2020-04-16 13:20:00,59.9,60.05,59.9,60.01,209492.0,49.8766,50.0015,49.8766,49.9682,209492.0
2020-04-16 13:30:00,60.02,60.09,59.99,59.99,136031.0,49.9765,50.0348,49.9516,49.9516,136031.0
2020-04-16 13:40:00,60.0,60.12,59.93,60.04,182239.0,49.9599,50.0598,49.9016,49.9932,182239.0
2020-04-16 13:50:00,60.04,60.06,59.86,59.92,155164.0,49.9932,50.0098,49.8433,49.8933,155164.0
2020-04-16 14:00:00,59.91,60.09,59.83,60.07,175771.0,49.8849,50.0348,49.8183,50.0182,175771.0
2020-04-16 14:10:00,60.07,60.14,60.02,60.03,191667.0,50.0182,50.0765,49.9765,49.9849,191667.0
2020-04-16 14:20:00,60.03,60.03,59.84,59.88,215016.0,49.9849,49.9849,49.8267,49.86,215016.0
2020-04-16 14:30:00,59.89,60.03,59.82,59.97,161838.0,49.8683,49.9849,49.81,49.9349,161838.0
2020-04-16 14:40:00,59.97,59.98,59.75,59.8,158099.0,49.9349,49.9432,49.7517,49.7934,158099.0
2020-04-16 14:50:00,59.81,59.89,59.74,59.76,298268.0,49.8017,49.8683,49.7434,49.76,298268.0
2020-04-16 15:00:00,59.76,59.78,59.54,59.57,232570.0,49.76,49.7767,49.5769,49.6018,232570.0
2020-04-16 15:10:00,59.57,59.68,59.54,59.56,198173.0,49.6018,49.6934,49.5769,49.5935,198173.0
2020-04-16 15:20:00,59.56,59.76,59.53,59.75,239540.0,49.5935,49.76,49.5685,49.7517,239540.0
2020-04-16 15:30:00,59.75,60.02,59.69,59.96,379537.0,49.7517,49.9765,49.7018,49.9266,379537.0
2020-04-16 15:40:00,59.96,59.97,59.65,59.65,457383.0,49.9266,49.9349,49.6685,49.6685,457383.0
2020-04-16 15:50:00,59.66,59.73,59.5,59.57,1182721.0,49.6768,49.7351,49.5436,49.6018,1182721.0
2020-04-17 09:30:00,60.38,60.52,59.88,60.2,918085.0,50.2763,50.3929,49.86,50.1264,918085.0
2020-04-17 09:40:00,60.16,60.22,60.03,60.11,284269.0,50.0931,50.1431,49.9849,50.0515,284269.0
2020-04-17 09:50:00,60.11,60.4,59.98,60.4,259720.0,50.0515,50.293,49.9432,50.293,259720.0
2020-04-17 10:00:00,60.39,60.52,60.31,60.51,278743.0,50.2846,50.3929,50.218,50.3845,278743.0
2020-04-17 10:10:00,60.5,60.62,60.32,60.46,394249.0,50.3762,50.4761,50.2263,50.3429,394249.0
2020-04-17 10:20:00,60.45,60.52,60.38,60.47,302720.0,50.3346,50.3929,50.2763,50.3512,302720.0
2020-04-17 10:30:00,60.47,60.47,60.26,60.34,196168.0,50.3512,50.3512,50.1764,50.243,196168.0
2020-04-17 10:40:00,60.34,60.44,60.17,60.21,183632.0,50.243,50.3263,50.1014,50.1347,183632.0
2020-04-17 10:50:00,60.21,60.22,60.01,60.03,217485.0,50.1347,50.1431,49.9682,49.9849,217485.0
2020-04-17 11:00:00,60.02,60.16,59.98,60.1,210438.0,49.9765,50.0931,49.9432,50.0432,210438.0
2020-04-17 11:10:00,60.09,60.12,59.92,60.04,207916.0,50.0348,50.0598,49.8933,49.9932,207916.0
2020-04-17 11:20:00,60.05,60.08,59.96,60.06,208805.0,50.0015,50.0265,49.9266,50.0098,208805.0
2020-04-17 11:30:00,60.06,60.26,60.02,60.21,174369.0,50.0098,50.1764,49.9765,50.1347,174369.0
2020-04-17 11:40:00,60.21,60.26,60.16,60.25,151537.0,50.1347,50.1764,50.0931,50.1681,151537.0
2020-04-17 11:50:00,60.24,60.34,60.18,60.24,114876.0,50.1597,50.243,50.1098,50.1597,114876.0
2020-04-17 12:00:00,60.25,60.26,60.13,60.13,133097.0,50.1681,50.1764,50.0681,50.0681,133097.0
2020-04-17 12:10:00,60.12,60.44,60.08,60.4,174102.0,50.0598,50.3263,50.0265,50.293,174102.0
2020-04-17 12:20:00,60.4,60.41,60.33,60.4,117335.0,50.293,50.3013,50.2347,50.293,117335.0
2020-04-17 12:30:00,60.4,60.47,60.34,60.38,120582.0,50.293,50.3512,50.243,50.2763,120582.0
2020-04-17 12:40:00,60.37,60.46,60.33,60.45,131782.0,50.268,50.3429,50.2347,50.3346,131782.0
2020-04-17 12:50:00,60.45,60.45,60.36,60.44,120823.0,50.3346,50.3346,50.2596,50.3263,120823.0
2020-04-17 13:00:00,60.43,60.6,60.41,60.55,309682.0,50.3179,50.4595,50.3013,50.4179,309682.0
2020-04-17 13:10:00,60.55,60.62,60.43,60.6,144026.0,50.4179,50.4761,50.3179,50.4595,144026.0
2020-04-17 13:20:00,60.59,60.6,60.48,60.53,138661.0,50.4512,50.4595,50.3596,50.4012,138661.0
2020-04-17 13:30:00,60.54,60.63,60.48,60.59,224728.0,50.4095,50.4845,50.3596,50.4512,224728.0
2020-04-17 13:40:00,60.58,60.63,60.46,60.49,240126.0,50.4428,50.4845,50.3429,50.3679,240126.0
2020-04-17 13:50:00,60.49,60.57,60.43,60.45,242335.0,50.3679,50.4345,50.3179,50.3346,242335.0
2020-04-17 14:00:00,60.45,60.5,60.4,60.44,203915.0,50.3346,50.3762,50.293,50.3263,203915.0
2020-04-17 14:10:00,60.43,60.46,60.36,60.39,126507.0,50.3179,50.3429,50.2596,50.2846,126507.0
2020-04-17 14:20:00,60.39,60.44,60.28,60.29,148668.0,50.2846,50.3263,50.193,50.2014,148668.0
2020-04-17 14:30:00,60.28,60.3,60.16,60.23,294549.0,50.193,50.2097,50.0931,50.1514,294549.0
2020-04-17 14:40:00,60.22,60.23,60.15,60.2,179086.0,50.1431,50.1514,50.0848,50.1264,179086.0
2020-04-17 14:50:00,60.21,60.29,60.12,60.18,273452.0,50.1347,50.2014,50.0598,50.1098,273452.0
2020-04-17 15:00:00,60.18,60.21,60.09,60.14,203525.0,50.1098,50.1347,50.0348,50.0765,203525.0
2020-04-17 15:10:00,60.14,60.22,60.08,60.21,205236.0,50.0765,50.1431,50.0265,50.1347,205236.0
2020-04-17 15:20:00,60.22,60.24,60.08,60.21,233000.0,50.1431,50.1597,50.0265,50.1347,233000.0
2020-04-17 15:30:00,60.21,60.37,60.2,60.33,449670.0,50.1347,50.268,50.1264,50.2347,449670.0
2020-04-17 15:40:00,60.33,60.46,60.28,60.45,572130.0,50.2347,50.3429,50.193,50.3346,572130.0
2020-04-17 15:50:00,60.46,60.77,60.41,60.51,1758985.0,50.3429,50.601,50.3013,50.3845,1758985.0
2020-04-20 09:30:00,60.75,62.08,60.6,61.97,1018087.0,50.5844,51.6918,50.4595,51.6002,1018087.0
2020-04-20 09:40:00,61.98,62.3,61.92,62.2,542325.0,51.6086,51.875,51.5586,51.7917,542325.0
2020-04-20 09:50:00,62.19,62.57,61.99,62.17,645313.0,51.7834,52.0998,51.6169,51.7668,645313.0
2020-04-20 10:00:00,62.19,62.36,62.0,62.01,401958.0,51.7834,51.925,51.6252,51.6335,401958.0
2020-04-20 10:10:00,62.02,62.13,61.99,62.03,256303.0,51.6419,51.7335,51.6169,51.6502,256303.0
2020-04-20 10:20:00,62.04,62.04,61.75,61.76,213630.0,51.6585,51.6585,51.417,51.4254,213630.0
2020-04-20 10:30:00,61.75,61.87,61.53,61.61,259786.0,51.417,51.517,51.2339,51.3005,259786.0
2020-04-20 10:40:00,61.61,62.17,61.6,62.11,304349.0,51.3005,51.7668,51.2921,51.7168,304349.0
2020-04-20 10:50:00,62.1,62.55,62.09,62.46,640783.0,51.7085,52.0832,51.7002,52.0082,640783.0
2020-04-20 11:00:00,62.45,62.55,62.33,62.34,503771.0,51.9999,52.0832,51.9,51.9083,503771.0
2020-04-20 11:10:00,62.34,62.52,62.29,62.48,498945.0,51.9083,52.0582,51.8667,52.0249,498945.0
2020-04-20 11:20:00,62.49,62.58,62.37,62.54,297801.0,52.0332,52.1082,51.9333,52.0749,297801.0
2020-04-20 11:30:00,62.54,62.78,62.5,62.74,608872.0,52.0749,52.2747,52.0415,52.2414,608872.0
2020-04-20 11:40:00,62.74,62.84,62.55,62.58,368205.0,52.2414,52.3247,52.0832,52.1082,368205.0
2020-04-20 11:50:00,62.58,62.61,62.39,62.42,394079.0,52.1082,52.1331,51.95,51.9749,394079.0
2020-04-20 12:00:00,62.42,62.42,62.27,62.35,246597.0,51.9749,51.9749,51.85,51.9166,246597.0
2020-04-20 12:10:00,62.34,62.6,62.26,62.59,270582.0,51.9083,52.1248,51.8417,52.1165,270582.0
2020-04-20 12:20:00,62.57,62.63,62.46,62.52,257781.0,52.0998,52.1498,52.0082,52.0582,257781.0
2020-04-20 12:30:00,62.53,62.76,62.53,62.57,235655.0,52.0665,52.258,52.0665,52.0998,235655.0
2020-04-20 12:40:00,62.57,62.57,62.4,62.45,262171.0,52.0998,52.0998,51.9583,51.9999,262171.0
2020-04-20 12:50:00,62.46,62.53,62.4,62.41,200848.0,52.0082,52.0665,51.9583,51.9666,200848.0
2020-04-20 13:00:00,62.41,62.56,62.35,62.55,221207.0,51.9666,52.0915,51.9166,52.0832,221207.0
2020-04-20 13:10:00,62.55,62.55,62.34,62.4,139350.0,52.0832,52.0832,51.9083,51.9583,139350.0
2020-04-20 13:20:00,62.41,62.41,62.22,62.23,122910.0,51.9666,51.9666,51.8084,51.8167,122910.0
2020-04-20 13:30:00,62.23,62.27,62.18,62.27,137673.0,51.8167,51.85,51.7751,51.85,137673.0
2020-04-20 13:40:00,62.27,62.33,62.22,62.26,192050.0,51.85,51.9,51.8084,51.8417,192050.0
2020-04-20 13:50:00,62.26,62.4,62.25,62.34,172627.0,51.8417,51.9583,51.8334,51.9083,172627.0
2020-04-20 14:00:00,62.33,62.46,62.27,62.43,142223.0,51.9,52.0082,51.85,51.9833,142223.0
2020-04-20 14:10:00,62.42,62.42,62.11,62.14,265253.0,51.9749,51.9749,51.7168,51.7418,265253.0
2020-04-20 14:20:00,62.15,62.16,61.9,61.93,187493.0,51.7501,51.7584,51.5419,51.5669,187493.0
2020-04-20 14:30:00,61.93,62.12,61.93,62.09,151083.0,51.5669,51.7251,51.5669,51.7002,151083.0
2020-04-20 14:40:00,62.1,62.13,61.92,62.01,163934.0,51.7085,51.7335,51.5586,51.6335,163934.0
2020-04-20 14:50:00,62.0,62.02,61.51,61.56,266189.0,51.6252,51.6419,51.2172,51.2588,266189.0
2020-04-20 15:00:00,61.55,61.87,61.55,61.7,224388.0,51.2505,51.517,51.2505,51.3754,224388.0
2020-04-20 15:10:00,61.7,61.9,61.69,61.79,222969.0,51.3754,51.5419,51.3671,51.4504,222969.0
2020-04-20 15:20:00,61.8,61.95,61.76,61.95,235113.0,51.4587,51.5836,51.4254,51.5836,235113.0
2020-04-20 15:30:00,61.95,61.99,61.8,61.81,346446.0,51.5836,51.6169,51.4587,51.467,346446.0
2020-04-20 15:40:00,61.8,61.98,61.74,61.98,541354.0,51.4587,51.6086,51.4087,51.6086,541354.0
2020-04-20 15:50:00,61.97,61.99,61.65,61.68,1044466.0,51.6002,51.6169,51.3338,51.3588,1044466.0
2020-04-21 09:30:00,60.86,61.3,60.63,60.68,1054046.0,50.676,51.0423,50.4845,50.5261,1054046.0
2020-04-21 09:40:00,60.66,60.85,60.34,60.8,388030.0,50.5094,50.6676,50.243,50.626,388030.0
2020-04-21 09:50:00,60.78,60.99,60.53,60.8,463122.0,50.6094,50.7842,50.4012,50.626,463122.0
2020-04-21 10:00:00,60.8,60.99,60.51,60.79,259310.0,50.626,50.7842,50.3845,50.6177,259310.0
2020-04-21 10:10:00,60.79,60.98,60.7,60.73,235822.0,50.6177,50.7759,50.5427,50.5677,235822.0
2020-04-21 10:20:00,60.75,60.94,60.64,60.74,646797.0,50.5844,50.7426,50.4928,50.5761,646797.0
2020-04-21 10:30:00,60.75,61.1,60.72,61.1,223670.0,50.5844,50.8758,50.5594,50.8758,223670.0
2020-04-21 10:40:00,61.1,61.32,61.05,61.08,206788.0,50.8758,51.059,50.8342,50.8592,206788.0
2020-04-21 10:50:00,61.1,61.21,60.92,60.95,480058.0,50.8758,50.9674,50.7259,50.7509,480058.0
2020-04-21 11:00:00,60.93,60.95,60.73,60.86,238794.0,50.7343,50.7509,50.5677,50.676,238794.0
2020-04-21 11:10:00,60.85,60.92,60.56,60.66,260560.0,50.6676,50.7259,50.4262,50.5094,260560.0
2020-04-21 11:20:00,60.65,60.83,60.56,60.63,248344.0,50.5011,50.651,50.4262,50.4845,248344.0
2020-04-21 11:30:00,60.62,60.84,60.56,60.64,201840.0,50.4761,50.6593,50.4262,50.4928,201840.0
2020-04-21 11:40:00,60.63,60.63,60.42,60.55,169946.0,50.4845,50.4845,50.3096,50.4179,169946.0
2020-04-21 11:50:00,60.55,60.61,60.43,60.46,293971.0,50.4179,50.4678,50.3179,50.3429,293971.0
2020-04-21 12:00:00,60.46,60.49,60.26,60.32,231992.0,50.3429,50.3679,50.1764,50.2263,231992.0
2020-04-21 12:10:00,60.33,60.4,60.26,60.34,205933.0,50.2347,50.293,50.1764,50.243,205933.0
2020-04-21 12:20:00,60.35,60.45,60.26,60.4,267978.0,50.2513,50.3346,50.1764,50.293,267978.0
2020-04-21 12:30:00,60.4,60.42,60.26,60.3,140025.0,50.293,50.3096,50.1764,50.2097,140025.0
2020-04-21 12:40:00,60.32,60.39,60.26,60.39,173707.0,50.2263,50.2846,50.1764,50.2846,173707.0
2020-04-21 12:50:00,60.39,60.52,60.38,60.52,197151.0,50.2846,50.3929,50.2763,50.3929,197151.0
2020-04-21 13:00:00,60.51,60.53,60.31,60.33,194684.0,50.3845,50.4012,50.218,50.2347,194684.0
2020-04-21 13:10:00,60.34,60.45,60.33,60.4,134509.0,50.243,50.3346,50.2347,50.293,134509.0
2020-04-21 13:20:00,60.4,60.47,60.38,60.41,236944.0,50.293,50.3512,50.2763,50.3013,236944.0
2020-04-21 13:30:00,60.4,60.59,60.37,60.57,245137.0,50.293,50.4512,50.268,50.4345,245137.0
2020-04-21 13:40:00,60.57,60.73,60.5,60.55,152126.0,50.4345,50.5677,50.3762,50.4179,152126.0
2020-04-21 13:50:00,60.55,60.59,60.4,60.44,182576.0,50.4179,50.4512,50.293,50.3263,182576.0
2020-04-21 14:00:00,60.44,60.55,60.37,60.55,175476.0,50.3263,50.4179,50.268,50.4179,175476.0
2020-04-21 14:10:00,60.55,60.61,60.44,60.47,217518.0,50.4179,50.4678,50.3263,50.3512,217518.0
2020-04-21 14:20:00,60.47,60.66,60.39,60.64,260856.0,50.3512,50.5094,50.2846,50.4928,260856.0
2020-04-21 14:30:00,60.64,60.65,60.43,60.5,271353.0,50.4928,50.5011,50.3179,50.3762,271353.0
2020-04-21 14:40:00,60.5,60.5,60.37,60.44,261939.0,50.3762,50.3762,50.268,50.3263,261939.0
2020-04-21 14:50:00,60.43,60.51,60.4,60.44,228845.0,50.3179,50.3845,50.293,50.3263,228845.0
2020-04-21 15:00:00,60.44,60.55,60.29,60.32,220398.0,50.3263,50.4179,50.2014,50.2263,220398.0
2020-04-21 15:10:00,60.33,60.56,60.32,60.56,295851.0,50.2347,50.4262,50.2263,50.4262,295851.0
2020-04-21 15:20:00,60.55,60.8,60.54,60.79,302025.0,50.4179,50.626,50.4095,50.6177,302025.0
2020-04-21 15:30:00,60.77,61.12,60.75,61.06,404630.0,50.601,50.8925,50.5844,50.8425,404630.0
2020-04-21 15:40:00,61.07,61.1,60.75,60.78,431905.0,50.8508,50.8758,50.5844,50.6094,431905.0
2020-04-21 15:50:00,60.78,61.15,60.56,60.57,1777316.0,50.6094,50.9174,50.4262,50.4345,1777316.0
2020-04-22 09:30:00,61.26,61.52,61.04,61.23,433136.0,51.009,51.2255,50.8259,50.9841,433136.0
2020-04-22 09:40:00,61.24,61.39,61.18,61.21,377421.0,50.9924,51.1173,50.9424,50.9674,377421.0
2020-04-22 09:50:00,61.22,61.42,61.11,61.37,337292.0,50.9757,51.1423,50.8841,51.1006,337292.0
2020-04-22 10:00:00,61.37,61.41,61.29,61.33,267668.0,51.1006,51.1339,51.034,51.0673,267668.0
2020-04-22 10:10:00,61.33,61.4,61.2,61.24,243399.0,51.0673,51.1256,50.9591,50.9924,243399.0
2020-04-22 10:20:00,61.23,61.33,61.17,61.2,920675.0,50.9841,51.0673,50.9341,50.9591,920675.0
2020-04-22 10:30:00,61.22,61.26,61.12,61.2,98474.0,50.9757,51.009,50.8925,50.9591,98474.0
2020-04-22 10:40:00,61.2,61.28,61.16,61.21,101274.0,50.9591,51.0257,50.9258,50.9674,101274.0
2020-04-22 10:50:00,61.2,61.32,61.14,61.19,125002.0,50.9591,51.059,50.9091,50.9508,125002.0
2020-04-22 11:00:00,61.19,61.33,61.18,61.23,249554.0,50.9508,51.0673,50.9424,50.9841,249554.0
2020-04-22 11:10:00,61.22,61.37,61.16,61.28,179016.0,50.9757,51.1006,50.9258,51.0257,179016.0
2020-04-22 11:20:00,61.28,61.28,61.11,61.18,135929.0,51.0257,51.0257,50.8841,50.9424,135929.0
2020-04-22 11:30:00,61.17,61.4,61.16,61.27,131095.0,50.9341,51.1256,50.9258,51.0174,131095.0
2020-04-22 11:40:00,61.27,61.3,61.15,61.19,141022.0,51.0174,51.0423,50.9174,50.9508,141022.0
2020-04-22 11:50:00,61.18,61.26,61.15,61.17,184814.0,50.9424,51.009,50.9174,50.9341,184814.0
2020-04-22 12:00:00,61.16,61.26,61.16,61.18,140424.0,50.9258,51.009,50.9258,50.9424,140424.0
2020-04-22 12:10:00,61.19,61.35,61.18,61.32,173529.0,50.9508,51.084,50.9424,51.059,173529.0
2020-04-22 12:20:00,61.33,61.37,61.24,61.37,104347.0,51.0673,51.1006,50.9924,51.1006,104347.0
2020-04-22 12:30:00,61.37,61.4,61.26,61.36,123183.0,51.1006,51.1256,51.009,51.0923,123183.0
2020-04-22 12:40:00,61.36,61.38,61.19,61.19,119115.0,51.0923,51.109,50.9508,50.9508,119115.0
2020-04-22 12:50:00,61.19,61.2,60.96,61.02,170129.0,50.9508,50.9591,50.7592,50.8092,170129.0
2020-04-22 13:00:00,61.02,61.05,60.97,61.01,128591.0,50.8092,50.8342,50.7676,50.8009,128591.0
2020-04-22 13:10:00,61.02,61.06,60.99,61.02,69254.0,50.8092,50.8425,50.7842,50.8092,69254.0
2020-04-22 13:20:00,61.01,61.08,61.0,61.08,147557.0,50.8009,50.8592,50.7925,50.8592,147557.0
2020-04-22 13:30:00,61.08,61.11,60.98,60.98,112722.0,50.8592,50.8841,50.7759,50.7759,112722.0
2020-04-22 13:40:00,60.98,61.09,60.98,61.05,121125.0,50.7759,50.8675,50.7759,50.8342,121125.0
2020-04-22 13:50:00,61.06,61.14,60.97,60.98,132774.0,50.8425,50.9091,50.7676,50.7759,132774.0
2020-04-22 14:00:00,60.98,61.06,60.98,61.0,98393.0,50.7759,50.8425,50.7759,50.7925,98393.0
2020-04-22 14:10:00,61.0,61.04,60.94,61.0,135642.0,50.7925,50.8259,50.7426,50.7925,135642.0
2020-04-22 14:20:00,61.0,61.07,60.96,60.99,149972.0,50.7925,50.8508,50.7592,50.7842,149972.0
2020-04-22 14:30:00,60.99,61.05,60.98,61.02,117883.0,50.7842,50.8342,50.7759,50.8092,117883.0
2020-04-22 14:40:00,61.03,61.11,61.02,61.09,110198.0,50.8175,50.8841,50.8092,50.8675,110198.0
2020-04-22 14:50:00,61.09,61.14,60.97,61.13,138749.0,50.8675,50.9091,50.7676,50.9008,138749.0
2020-04-22 15:00:00,61.13,61.22,61.05,61.21,135445.0,50.9008,50.9757,50.8342,50.9674,135445.0
2020-04-22 15:10:00,61.21,61.22,61.1,61.15,107396.0,50.9674,50.9757,50.8758,50.9174,107396.0
2020-04-22 15:20:00,61.15,61.29,61.12,61.22,104455.0,50.9174,51.034,50.8925,50.9757,104455.0
2020-04-22 15:30:00,61.21,61.28,61.15,61.15,152810.0,50.9674,51.0257,50.9174,50.9174,152810.0
2020-04-22 15:40:00,61.16,61.23,61.05,61.05,327082.0,50.9258,50.9841,50.8342,50.8342,327082.0
2020-04-22 15:50:00,61.06,61.91,60.88,60.91,1065888.0,50.8425,51.5503,50.6926,50.7176,1065888.0
2020-04-23 09:30:00,61.32,61.71,61.1,61.63,271099.0,51.059,51.3837,50.8758,51.3171,271099.0
2020-04-23 09:40:00,61.64,61.9,61.56,61.82,195087.0,51.3255,51.5419,51.2588,51.4753,195087.0
2020-04-23 09:50:00,61.81,61.85,61.6,61.71,578292.0,51.467,51.5003,51.2921,51.3837,578292.0
2020-04-23 10:00:00,61.72,61.73,61.32,61.52,179429.0,51.3921,51.4004,51.059,51.2255,179429.0
2020-04-23 10:10:00,61.53,61.75,61.49,61.7,116216.0,51.2339,51.417,51.2006,51.3754,116216.0
2020-04-23 10:20:00,61.69,61.7,61.55,61.64,110525.0,51.3671,51.3754,51.2505,51.3255,110525.0
2020-04-23 10:30:00,61.65,61.71,61.6,61.62,162147.0,51.3338,51.3837,51.2921,51.3088,162147.0
2020-04-23 10:40:00,61.62,61.71,61.59,61.68,177426.0,51.3088,51.3837,51.2838,51.3588,177426.0
2020-04-23 10:50:00,61.68,61.83,61.63,61.83,169855.0,51.3588,51.4837,51.3171,51.4837,169855.0
2020-04-23 11:00:00,61.83,61.99,61.81,61.87,189536.0,51.4837,51.6169,51.467,51.517,189536.0
2020-04-23 11:10:00,61.85,61.88,61.74,61.8,122144.0,51.5003,51.5253,51.4087,51.4587,122144.0
2020-04-23 11:20:00,61.79,61.88,61.76,61.78,169849.0,51.4504,51.5253,51.4254,51.442,169849.0
2020-04-23 11:30:00,61.79,61.8,61.53,61.58,119632.0,51.4504,51.4587,51.2339,51.2755,119632.0
2020-04-23 11:40:00,61.58,61.65,61.55,61.57,110279.0,51.2755,51.3338,51.2505,51.2672,110279.0
2020-04-23 11:50:00,61.57,61.64,61.44,61.48,117474.0,51.2672,51.3255,51.1589,51.1922,117474.0
2020-04-23 12:00:00,61.49,61.52,61.45,61.5,109679.0,51.2006,51.2255,51.1672,51.2089,109679.0
2020-04-23 12:10:00,61.51,61.56,61.47,61.52,131570.0,51.2172,51.2588,51.1839,51.2255,131570.0
2020-04-23 12:20:00,61.54,61.56,61.49,61.51,130050.0,51.2422,51.2588,51.2006,51.2172,130050.0
2020-04-23 12:30:00,61.5,61.56,61.48,61.55,120172.0,51.2089,51.2588,51.1922,51.2505,120172.0
2020-04-23 12:40:00,61.55,61.65,60.84,61.28,363105.0,51.2505,51.3338,50.6593,51.0257,363105.0
2020-04-23 12:50:00,61.26,61.3,60.93,61.21,350708.0,51.009,51.0423,50.7343,50.9674,350708.0
2020-04-23 13:00:00,61.22,61.33,61.18,61.29,125773.0,50.9757,51.0673,50.9424,51.034,125773.0
2020-04-23 13:10:00,61.29,61.44,61.27,61.34,99388.0,51.034,51.1589,51.0174,51.0757,99388.0
2020-04-23 13:20:00,61.34,61.41,61.22,61.38,176759.0,51.0757,51.1339,50.9757,51.109,176759.0
2020-04-23 13:30:00,61.39,61.46,61.36,61.39,109290.0,51.1173,51.1756,51.0923,51.1173,109290.0
2020-04-23 13:40:00,61.39,61.44,61.05,61.06,385201.0,51.1173,51.1589,50.8342,50.8425,385201.0
2020-04-23 13:50:00,61.06,61.26,61.05,61.24,138199.0,50.8425,51.009,50.8342,50.9924,138199.0
2020-04-23 14:00:00,61.24,61.27,60.97,60.98,311067.0,50.9924,51.0174,50.7676,50.7759,311067.0
2020-04-23 14:10:00,60.99,61.25,60.98,61.21,210496.0,50.7842,51.0007,50.7759,50.9674,210496.0
2020-04-23 14:20:00,61.21,61.28,61.15,61.17,175362.0,50.9674,51.0257,50.9174,50.9341,175362.0
2020-04-23 14:30:00,61.16,61.26,61.14,61.18,199211.0,50.9258,51.009,50.9091,50.9424,199211.0
2020-04-23 14:40:00,61.19,61.27,61.17,61.2,197187.0,50.9508,51.0174,50.9341,50.9591,197187.0
2020-04-23 14:50:00,61.21,61.29,61.19,61.2,235849.0,50.9674,51.034,50.9508,50.9591,235849.0
2020-04-23 15:00:00,61.21,61.28,61.16,61.17,235499.0,50.9674,51.0257,50.9258,50.9341,235499.0
2020-04-23 15:10:00,61.18,61.18,60.95,60.95,228777.0,50.9424,50.9424,50.7509,50.7509,228777.0
2020-04-23 15:20:00,60.96,61.09,60.89,61.08,214733.0,50.7592,50.8675,50.701,50.8592,214733.0
2020-04-23 15:30:00,61.07,61.23,61.0,61.2,306259.0,50.8508,50.9841,50.7925,50.9591,306259.0
2020-04-23 15:40:00,61.21,61.21,60.98,61.04,433843.0,50.9674,50.9674,50.7759,50.8259,433843.0
2020-04-23 15:50:00,61.02,61.09,60.9,60.93,1055432.0,50.8092,50.8675,50.7093,50.7343,1055432.0
2020-04-24 09:30:00,61.67,61.67,61.39,61.56,308650.0,51.3504,51.3504,51.1173,51.2588,308650.0
2020-04-24 09:40:00,61.55,61.56,61.37,61.4,177806.0,51.2505,51.2588,51.1006,51.1256,177806.0
2020-04-24 09:50:00,61.41,61.56,61.26,61.39,168873.0,51.1339,51.2588,51.009,51.1173,168873.0
2020-04-24 10:00:00,61.38,61.54,61.32,61.47,167233.0,51.109,51.2422,51.059,51.1839,167233.0
2020-04-24 10:10:00,61.46,61.87,61.46,61.87,149567.0,51.1756,51.517,51.1756,51.517,149567.0
2020-04-24 10:20:00,61.86,61.91,61.79,61.89,221190.0,51.5086,51.5503,51.4504,51.5336,221190.0
2020-04-24 10:30:00,61.89,62.19,61.88,62.16,465306.0,51.5336,51.7834,51.5253,51.7584,465306.0
2020-04-24 10:40:00,62.15,62.33,62.15,62.23,254924.0,51.7501,51.9,51.7501,51.8167,254924.0
2020-04-24 10:50:00,62.24,62.27,62.1,62.12,213935.0,51.8251,51.85,51.7085,51.7251,213935.0
2020-04-24 11:00:00,62.11,62.14,61.97,62.02,288869.0,51.7168,51.7418,51.6002,51.6419,288869.0
2020-04-24 11:10:00,62.02,62.11,61.9,62.05,210812.0,51.6419,51.7168,51.5419,51.6668,210812.0
2020-04-24 11:20:00,62.04,62.25,62.04,62.08,198889.0,51.6585,51.8334,51.6585,51.6918,198889.0
2020-04-24 11:30:00,62.08,62.18,62.03,62.18,174220.0,51.6918,51.7751,51.6502,51.7751,174220.0
2020-04-24 11:40:00,62.17,62.21,62.1,62.2,138428.0,51.7668,51.8001,51.7085,51.7917,138428.0
2020-04-24 11:50:00,62.21,62.22,61.96,61.98,175730.0,51.8001,51.8084,51.5919,51.6086,175730.0
2020-04-24 12:00:00,61.98,62.13,61.97,62.1,146319.0,51.6086,51.7335,51.6002,51.7085,146319.0
2020-04-24 12:10:00,62.11,62.2,62.07,62.14,215869.0,51.7168,51.7917,51.6835,51.7418,215869.0
2020-04-24 12:20:00,62.14,62.21,62.1,62.2,125628.0,51.7418,51.8001,51.7085,51.7917,125628.0
2020-04-24 12:30:00,62.2,62.23,62.15,62.23,80452.0,51.7917,51.8167,51.7501,51.8167,80452.0
2020-04-24 12:40:00,62.22,62.29,62.11,62.12,109777.0,51.8084,51.8667,51.7168,51.7251,109777.0
2020-04-24 12:50:00,62.12,62.15,62.07,62.14,83368.0,51.7251,51.7501,51.6835,51.7418,83368.0
2020-04-24 13:00:00,62.13,62.16,62.09,62.13,72368.0,51.7335,51.7584,51.7002,51.7335,72368.0
2020-04-24 13:10:00,62.13,62.15,62.06,62.13,89298.0,51.7335,51.7501,51.6752,51.7335,89298.0
2020-04-24 13:20:00,62.14,62.14,62.07,62.1,107004.0,51.7418,51.7418,51.6835,51.7085,107004.0
2020-04-24 13:30:00,62.1,62.15,62.02,62.12,125901.0,51.7085,51.7501,51.6419,51.7251,125901.0
2020-04-24 13:40:00,62.11,62.23,62.1,62.17,169339.0,51.7168,51.8167,51.7085,51.7668,169339.0
2020-04-24 13:50:00,62.17,62.37,62.16,62.35,183305.0,51.7668,51.9333,51.7584,51.9166,183305.0
2020-04-24 14:00:00,62.34,62.45,62.28,62.43,195492.0,51.9083,51.9999,51.8584,51.9833,195492.0
2020-04-24 14:10:00,62.43,62.52,62.41,62.5,157358.0,51.9833,52.0582,51.9666,52.0415,157358.0
2020-04-24 14:20:00,62.5,62.55,62.35,62.4,144430.0,52.0415,52.0832,51.9166,51.9583,144430.0
2020-04-24 14:30:00,62.39,62.41,62.18,62.24,178629.0,51.95,51.9666,51.7751,51.8251,178629.0
2020-04-24 14:40:00,62.23,62.27,62.19,62.25,159950.0,51.8167,51.85,51.7834,51.8334,159950.0
2020-04-24 14:50:00,62.25,62.28,62.19,62.23,170392.0,51.8334,51.8584,51.7834,51.8167,170392.0
2020-04-24 15:00:00,62.23,62.27,62.18,62.26,168010.0,51.8167,51.85,51.7751,51.8417,168010.0
2020-04-24 15:10:00,62.25,62.29,62.14,62.19,232387.0,51.8334,51.8667,51.7418,51.7834,232387.0
2020-04-24 15:20:00,62.19,62.24,62.15,62.21,172755.0,51.7834,51.8251,51.7501,51.8001,172755.0
2020-04-24 15:30:00,62.21,62.29,62.17,62.27,241193.0,51.8001,51.8667,51.7668,51.85,241193.0
2020-04-24 15:40:00,62.27,62.35,62.26,62.33,318451.0,51.85,51.9166,51.8417,51.9,318451.0
2020-04-24 15:50:00,62.34,62.36,62.06,62.24,925494.0,51.9083,51.925,51.6752,51.8251,925494.0
2020-04-27 09:30:00,62.64,63.02,62.5,62.89,639920.0,52.1581,52.4745,52.0415,52.3663,639920.0
2020-04-27 09:40:00,62.89,62.94,62.71,62.79,275862.0,52.3663,52.4079,52.2164,52.283,275862.0
2020-04-27 09:50:00,62.79,62.82,62.41,62.42,293844.0,52.283,52.308,51.9666,51.9749,293844.0
2020-04-27 10:00:00,62.42,62.54,62.41,62.52,202364.0,51.9749,52.0749,51.9666,52.0582,202364.0
2020-04-27 10:10:00,62.53,62.63,62.49,62.58,279297.0,52.0665,52.1498,52.0332,52.1082,279297.0
2020-04-27 10:20:00,62.59,62.76,62.5,62.75,197828.0,52.1165,52.258,52.0415,52.2497,197828.0
2020-04-27 10:30:00,62.74,62.79,62.65,62.77,162926.0,52.2414,52.283,52.1664,52.2664,162926.0
2020-04-27 10:40:00,62.77,62.84,62.71,62.76,114324.0,52.2664,52.3247,52.2164,52.258,114324.0
2020-04-27 10:50:00,62.76,62.88,62.76,62.8,162583.0,52.258,52.358,52.258,52.2913,162583.0
2020-04-27 11:00:00,62.8,62.85,62.72,62.78,180360.0,52.2913,52.333,52.2247,52.2747,180360.0
2020-04-27 11:10:00,62.77,62.85,62.72,62.85,143325.0,52.2664,52.333,52.2247,52.333,143325.0
2020-04-27 11:20:00,62.86,62.92,62.85,62.92,129125.0,52.3413,52.3913,52.333,52.3913,129125.0
2020-04-27 11:30:00,62.91,62.92,62.79,62.88,153147.0,52.3829,52.3913,52.283,52.358,153147.0
2020-04-27 11:40:00,62.88,62.95,62.86,62.91,126849.0,52.358,52.4162,52.3413,52.3829,126849.0
2020-04-27 11:50:00,62.92,62.94,62.84,62.9,133891.0,52.3913,52.4079,52.3247,52.3746,133891.0
2020-04-27 12:00:00,62.9,62.92,62.81,62.82,117853.0,52.3746,52.3913,52.2997,52.308,117853.0
2020-04-27 12:10:00,62.82,62.9,62.81,62.89,111090.0,52.308,52.3746,52.2997,52.3663,111090.0
2020-04-27 12:20:00,62.89,62.91,62.84,62.88,158223.0,52.3663,52.3829,52.3247,52.358,158223.0
2020-04-27 12:30:00,62.88,62.98,62.88,62.93,124114.0,52.358,52.4412,52.358,52.3996,124114.0
2020-04-27 12:40:00,62.94,62.96,62.89,62.93,128156.0,52.4079,52.4246,52.3663,52.3996,128156.0
2020-04-27 12:50:00,62.93,62.93,62.63,62.67,275106.0,52.3996,52.3996,52.1498,52.1831,275106.0
2020-04-27 13:00:00,62.68,62.82,62.67,62.8,139994.0,52.1914,52.308,52.1831,52.2913,139994.0
2020-04-27 13:10:00,62.8,62.82,62.71,62.73,180407.0,52.2913,52.308,52.2164,52.2331,180407.0
2020-04-27 13:20:00,62.73,62.77,62.68,62.77,145476.0,52.2331,52.2664,52.1914,52.2664,145476.0
2020-04-27 13:30:00,62.77,62.82,62.71,62.75,134508.0,52.2664,52.308,52.2164,52.2497,134508.0
2020-04-27 13:40:00,62.75,62.78,62.62,62.64,146058.0,52.2497,52.2747,52.1415,52.1581,146058.0
2020-04-27 13:50:00,62.63,62.73,62.63,62.65,128125.0,52.1498,52.2331,52.1498,52.1664,128125.0
2020-04-27 14:00:00,62.64,62.74,62.63,62.73,139202.0,52.1581,52.2414,52.1498,52.2331,139202.0
2020-04-27 14:10:00,62.72,62.73,62.63,62.68,150828.0,52.2247,52.2331,52.1498,52.1914,150828.0
2020-04-27 14:20:00,62.69,62.69,62.56,62.6,157010.0,52.1998,52.1998,52.0915,52.1248,157010.0
2020-04-27 14:30:00,62.61,62.76,62.57,62.72,263421.0,52.1331,52.258,52.0998,52.2247,263421.0
2020-04-27 14:40:00,62.72,62.77,62.6,62.67,134173.0,52.2247,52.2664,52.1248,52.1831,134173.0
2020-04-27 14:50:00,62.66,62.72,62.58,62.7,149854.0,52.1748,52.2247,52.1082,52.2081,149854.0
2020-04-27 15:00:00,62.7,62.78,62.66,62.69,119690.0,52.2081,52.2747,52.1748,52.1998,119690.0
2020-04-27 15:10:00,62.7,62.91,62.69,62.85,168312.0,52.2081,52.3829,52.1998,52.333,168312.0
2020-04-27 15:20:00,62.85,62.91,62.79,62.82,228266.0,52.333,52.3829,52.283,52.308,228266.0
2020-04-27 15:30:00,62.82,62.95,62.8,62.87,372566.0,52.308,52.4162,52.2913,52.3496,372566.0
2020-04-27 15:40:00,62.87,62.96,62.83,62.86,353596.0,52.3496,52.4246,52.3163,52.3413,353596.0
2020-04-27 15:50:00,62.86,62.86,62.52,62.55,760937.0,52.3413,52.3413,52.0582,52.0832,760937.0
2020-04-28 09:30:00,62.93,63.18,62.44,62.84,516669.0,52.3996,52.6078,51.9916,52.3247,516669.0
2020-04-28 09:40:00,62.84,62.88,62.51,62.54,345089.0,52.3247,52.358,52.0499,52.0749,345089.0
2020-04-28 09:50:00,62.54,62.68,62.36,62.37,300678.0,52.0749,52.1914,51.925,51.9333,300678.0
2020-04-28 10:00:00,62.36,62.57,62.27,62.49,282733.0,51.925,52.0998,51.85,52.0332,282733.0
2020-04-28 10:10:00,62.49,62.72,61.77,62.16,618819.0,52.0332,52.2247,51.4337,51.7584,618819.0
2020-04-28 10:20:00,62.16,62.28,61.9,62.28,288943.0,51.7584,51.8584,51.5419,51.8584,288943.0
2020-04-28 10:30:00,62.28,62.38,62.18,62.34,171621.0,51.8584,51.9416,51.7751,51.9083,171621.0
2020-04-28 10:40:00,62.33,62.41,62.23,62.4,178812.0,51.9,51.9666,51.8167,51.9583,178812.0
2020-04-28 10:50:00,62.4,62.56,62.29,62.3,252788.0,51.9583,52.0915,51.8667,51.875,252788.0
2020-04-28 11:00:00,62.3,62.43,62.24,62.42,143764.0,51.875,51.9833,51.8251,51.9749,143764.0
2020-04-28 11:10:00,62.42,62.44,62.28,62.3,146015.0,51.9749,51.9916,51.8584,51.875,146015.0
2020-04-28 11:20:00,62.3,62.43,62.26,62.43,137209.0,51.875,51.9833,51.8417,51.9833,137209.0
2020-04-28 11:30:00,62.43,62.5,62.38,62.48,133235.0,51.9833,52.0415,51.9416,52.0249,133235.0
2020-04-28 11:40:00,62.5,62.55,62.38,62.38,112775.0,52.0415,52.0832,51.9416,51.9416,112775.0
2020-04-28 11:50:00,62.38,62.4,62.18,62.24,192064.0,51.9416,51.9583,51.7751,51.8251,192064.0
2020-04-28 12:00:00,62.25,62.33,62.2,62.3,178026.0,51.8334,51.9,51.7917,51.875,178026.0
2020-04-28 12:10:00,62.31,62.41,62.15,62.21,137376.0,51.8833,51.9666,51.7501,51.8001,137376.0
2020-04-28 12:20:00,62.2,62.27,62.07,62.15,175180.0,51.7917,51.85,51.6835,51.7501,175180.0
2020-04-28 12:30:00,62.15,62.25,62.12,62.2,161080.0,51.7501,51.8334,51.7251,51.7917,161080.0
2020-04-28 12:40:00,62.2,62.33,62.14,62.31,93161.0,51.7917,51.9,51.7418,51.8833,93161.0
2020-04-28 12:50:00,62.31,62.41,62.26,62.41,89911.0,51.8833,51.9666,51.8417,51.9666,89911.0
2020-04-28 13:00:00,62.42,62.45,62.36,62.37,79829.0,51.9749,51.9999,51.925,51.9333,79829.0
2020-04-28 13:10:00,62.38,62.45,62.36,62.39,76651.0,51.9416,51.9999,51.925,51.95,76651.0
2020-04-28 13:20:00,62.39,62.4,62.28,62.28,92058.0,51.95,51.9583,51.8584,51.8584,92058.0
2020-04-28 13:30:00,62.28,62.32,62.19,62.28,144309.0,51.8584,51.8917,51.7834,51.8584,144309.0
2020-04-28 13:40:00,62.29,62.58,62.27,62.57,121154.0,51.8667,52.1082,51.85,52.0998,121154.0
2020-04-28 13:50:00,62.57,62.68,62.55,62.61,128750.0,52.0998,52.1914,52.0832,52.1331,128750.0
2020-04-28 14:00:00,62.62,62.69,62.57,62.58,99715.0,52.1415,52.1998,52.0998,52.1082,99715.0
2020-04-28 14:10:00,62.59,62.65,62.51,62.54,82929.0,52.1165,52.1664,52.0499,52.0749,82929.0
2020-04-28 14:20:00,62.54,62.57,62.41,62.44,89495.0,52.0749,52.0998,51.9666,51.9916,89495.0
2020-04-28 14:30:00,62.44,62.49,62.34,62.38,144005.0,51.9916,52.0332,51.9083,51.9416,144005.0
2020-04-28 14:40:00,62.37,62.49,62.36,62.37,114278.0,51.9333,52.0332,51.925,51.9333,114278.0
2020-04-28 14:50:00,62.37,62.42,62.25,62.29,116359.0,51.9333,51.9749,51.8334,51.8667,116359.0
2020-04-28 15:00:00,62.28,62.32,62.25,62.29,115624.0,51.8584,51.8917,51.8334,51.8667,115624.0
2020-04-28 15:10:00,62.29,62.31,62.21,62.28,137155.0,51.8667,51.8833,51.8001,51.8584,137155.0
2020-04-28 15:20:00,62.27,62.39,62.14,62.32,205827.0,51.85,51.95,51.7418,51.8917,205827.0
2020-04-28 15:30:00,62.32,62.38,62.25,62.33,191118.0,51.8917,51.9416,51.8334,51.9,191118.0
2020-04-28 15:40:00,62.34,62.35,62.14,62.14,266528.0,51.9083,51.9166,51.7418,51.7418,266528.0
2020-04-28 15:50:00,62.14,62.21,62.02,62.16,746477.0,51.7418,51.8001,51.6419,51.7584,746477.0
2020-04-29 09:30:00,62.43,62.62,62.04,62.27,332564.0,51.9833,52.1415,51.6585,51.85,332564.0
2020-04-29 09:40:00,62.27,62.31,61.87,62.06,209642.0,51.85,51.8833,51.517,51.6752,209642.0
2020-04-29 09:50:00,62.06,62.18,61.9,61.91,206980.0,51.6752,51.7751,51.5419,51.5503,206980.0
2020-04-29 10:00:00,61.92,62.03,61.81,61.81,206911.0,51.5586,51.6502,51.467,51.467,206911.0
2020-04-29 10:10:00,61.81,62.14,61.81,62.07,227990.0,51.467,51.7418,51.467,51.6835,227990.0
2020-04-29 10:20:00,62.06,62.19,62.05,62.19,250360.0,51.6752,51.7834,51.6668,51.7834,250360.0
2020-04-29 10:30:00,62.18,62.23,61.98,62.04,171031.0,51.7751,51.8167,51.6086,51.6585,171031.0
2020-04-29 10:40:00,62.04,62.11,61.97,62.04,114756.0,51.6585,51.7168,51.6002,51.6585,114756.0
2020-04-29 10:50:00,62.03,62.13,62.01,62.05,115541.0,51.6502,51.7335,51.6335,51.6668,115541.0
2020-04-29 11:00:00,62.05,62.09,61.85,61.91,265398.0,51.6668,51.7002,51.5003,51.5503,265398.0
2020-04-29 11:10:00,61.92,61.96,61.79,61.81,154338.0,51.5586,51.5919,51.4504,51.467,154338.0
2020-04-29 11:20:00,61.8,61.97,61.79,61.93,201961.0,51.4587,51.6002,51.4504,51.5669,201961.0
2020-04-29 11:30:00,61.93,61.98,61.82,61.98,191247.0,51.5669,51.6086,51.4753,51.6086,191247.0
2020-04-29 11:40:00,61.99,62.19,61.97,62.16,145551.0,51.6169,51.7834,51.6002,51.7584,145551.0
2020-04-29 11:50:00,62.17,62.32,62.16,62.31,128927.0,51.7668,51.8917,51.7584,51.8833,128927.0
2020-04-29 12:00:00,62.31,62.33,62.23,62.27,161440.0,51.8833,51.9,51.8167,51.85,161440.0
2020-04-29 12:10:00,62.27,62.37,62.23,62.34,124926.0,51.85,51.9333,51.8167,51.9083,124926.0
2020-04-29 12:20:00,62.34,62.42,62.3,62.36,100195.0,51.9083,51.9749,51.875,51.925,100195.0
2020-04-29 12:30:00,62.37,62.51,62.34,62.46,89623.0,51.9333,52.0499,51.9083,52.0082,89623.0
2020-04-29 12:40:00,62.46,62.53,62.44,62.48,98618.0,52.0082,52.0665,51.9916,52.0249,98618.0
2020-04-29 12:50:00,62.49,62.5,62.38,62.4,93291.0,52.0332,52.0415,51.9416,51.9583,93291.0
2020-04-29 13:00:00,62.4,62.54,62.38,62.53,102133.0,51.9583,52.0749,51.9416,52.0665,102133.0
2020-04-29 13:10:00,62.53,62.54,62.42,62.43,75349.0,52.0665,52.0749,51.9749,51.9833,75349.0
2020-04-29 13:20:00,62.43,62.46,62.38,62.38,78213.0,51.9833,52.0082,51.9416,51.9416,78213.0
2020-04-29 13:30:00,62.38,62.39,62.24,62.29,92886.0,51.9416,51.95,51.8251,51.8667,92886.0
2020-04-29 13:40:00,62.28,62.31,62.15,62.26,88036.0,51.8584,51.8833,51.7501,51.8417,88036.0
2020-04-29 13:50:00,62.26,62.29,62.19,62.19,111663.0,51.8417,51.8667,51.7834,51.7834,111663.0
2020-04-29 14:00:00,62.18,62.28,62.0,62.02,149497.0,51.7751,51.8584,51.6252,51.6419,149497.0
2020-04-29 14:10:00,62.02,62.14,61.94,61.96,176536.0,51.6419,51.7418,51.5753,51.5919,176536.0
2020-04-29 14:20:00,61.96,62.0,61.9,61.95,182816.0,51.5919,51.6252,51.5419,51.5836,182816.0
2020-04-29 14:30:00,61.95,61.99,61.89,61.95,168557.0,51.5836,51.6169,51.5336,51.5836,168557.0
2020-04-29 14:40:00,61.96,62.03,61.93,61.94,236072.0,51.5919,51.6502,51.5669,51.5753,236072.0
2020-04-29 14:50:00,61.94,62.08,61.9,62.04,242506.0,51.5753,51.6918,51.5419,51.6585,242506.0
2020-04-29 15:00:00,62.04,62.17,62.02,62.13,195621.0,51.6585,51.7668,51.6419,51.7335,195621.0
2020-04-29 15:10:00,62.14,62.14,62.02,62.13,851041.0,51.7418,51.7418,51.6419,51.7335,851041.0
2020-04-29 15:20:00,62.13,62.19,62.08,62.14,199244.0,51.7335,51.7834,51.6918,51.7418,199244.0
2020-04-29 15:30:00,62.14,62.17,62.03,62.04,220819.0,51.7418,51.7668,51.6502,51.6585,220819.0
2020-04-29 15:40:00,62.03,62.1,62.02,62.09,297312.0,51.6502,51.7085,51.6419,51.7002,297312.0
2020-04-29 15:50:00,62.09,62.09,61.53,61.62,1245626.0,51.7002,51.7002,51.2339,51.3088,1245626.0
2020-04-30 09:30:00,60.85,60.99,60.64,60.87,664423.0,50.6676,50.7842,50.4928,50.6843,664423.0
2020-04-30 09:40:00,60.87,60.9,60.55,60.6,354293.0,50.6843,50.7093,50.4179,50.4595,354293.0
2020-04-30 09:50:00,60.6,60.76,60.55,60.76,406511.0,50.4595,50.5927,50.4179,50.5927,406511.0
2020-04-30 10:00:00,60.77,60.91,60.68,60.83,407591.0,50.601,50.7176,50.5261,50.651,407591.0
2020-04-30 10:10:00,60.83,60.97,60.8,60.9,252858.0,50.651,50.7676,50.626,50.7093,252858.0
2020-04-30 10:20:00,60.91,60.93,60.78,60.85,346851.0,50.7176,50.7343,50.6094,50.6676,346851.0
2020-04-30 10:30:00,60.86,61.03,60.82,61.0,221319.0,50.676,50.8175,50.6427,50.7925,221319.0
2020-04-30 10:40:00,61.0,61.03,60.79,60.82,223500.0,50.7925,50.8175,50.6177,50.6427,223500.0
2020-04-30 10:50:00,60.81,60.98,60.79,60.94,201870.0,50.6343,50.7759,50.6177,50.7426,201870.0
2020-04-30 11:00:00,60.95,61.05,60.89,60.94,171087.0,50.7509,50.8342,50.701,50.7426,171087.0
2020-04-30 11:10:00,60.93,61.0,60.85,60.99,205701.0,50.7343,50.7925,50.6676,50.7842,205701.0
2020-04-30 11:20:00,60.99,61.06,60.97,60.99,168198.0,50.7842,50.8425,50.7676,50.7842,168198.0
2020-04-30 11:30:00,60.99,61.09,60.93,61.01,167789.0,50.7842,50.8675,50.7343,50.8009,167789.0
2020-04-30 11:40:00,61.02,61.06,60.76,60.79,190191.0,50.8092,50.8425,50.5927,50.6177,190191.0
2020-04-30 11:50:00,60.79,60.8,60.68,60.69,178661.0,50.6177,50.626,50.5261,50.5344,178661.0
2020-04-30 12:00:00,60.69,60.76,60.61,60.69,170071.0,50.5344,50.5927,50.4678,50.5344,170071.0
2020-04-30 12:10:00,60.69,60.76,60.65,60.71,133850.0,50.5344,50.5927,50.5011,50.5511,133850.0
2020-04-30 12:20:00,60.7,60.72,60.56,60.65,151515.0,50.5427,50.5594,50.4262,50.5011,151515.0
2020-04-30 12:30:00,60.65,60.76,60.53,60.76,175921.0,50.5011,50.5927,50.4012,50.5927,175921.0
2020-04-30 12:40:00,60.76,60.81,60.7,60.81,139171.0,50.5927,50.6343,50.5427,50.6343,139171.0
2020-04-30 12:50:00,60.81,60.96,60.78,60.9,164470.0,50.6343,50.7592,50.6094,50.7093,164470.0
2020-04-30 13:00:00,60.89,60.89,60.74,60.87,132911.0,50.701,50.701,50.5761,50.6843,132911.0
2020-04-30 13:10:00,60.86,60.99,60.84,60.92,124631.0,50.676,50.7842,50.6593,50.7259,124631.0
2020-04-30 13:20:00,60.92,60.95,60.87,60.89,121031.0,50.7259,50.7509,50.6843,50.701,121031.0
2020-04-30 13:30:00,60.89,60.9,60.62,60.63,137302.0,50.701,50.7093,50.4761,50.4845,137302.0
2020-04-30 13:40:00,60.62,60.63,60.45,60.52,184456.0,50.4761,50.4845,50.3346,50.3929,184456.0
2020-04-30 13:50:00,60.52,60.52,60.36,60.49,140929.0,50.3929,50.3929,50.2596,50.3679,140929.0
2020-04-30 14:00:00,60.5,60.67,60.5,60.65,186497.0,50.3762,50.5178,50.3762,50.5011,186497.0
2020-04-30 14:10:00,60.65,60.71,60.62,60.63,159804.0,50.5011,50.5511,50.4761,50.4845,159804.0
2020-04-30 14:20:00,60.62,60.75,60.62,60.7,185412.0,50.4761,50.5844,50.4761,50.5427,185412.0
2020-04-30 14:30:00,60.7,60.83,60.54,60.58,206106.0,50.5427,50.651,50.4095,50.4428,206106.0
2020-04-30 14:40:00,60.58,60.6,60.48,60.56,239909.0,50.4428,50.4595,50.3596,50.4262,239909.0
2020-04-30 14:50:00,60.56,60.65,60.52,60.61,243457.0,50.4262,50.5011,50.3929,50.4678,243457.0
2020-04-30 15:00:00,60.62,60.73,60.56,60.64,259624.0,50.4761,50.5677,50.4262,50.4928,259624.0
2020-04-30 15:10:00,60.64,60.88,60.59,60.85,226780.0,50.4928,50.6926,50.4512,50.6676,226780.0
2020-04-30 15:20:00,60.85,60.94,60.85,60.88,224249.0,50.6676,50.7426,50.6676,50.6926,224249.0
2020-04-30 15:30:00,60.89,61.02,60.88,60.98,468037.0,50.701,50.8092,50.6926,50.7759,468037.0
2020-04-30 15:40:00,60.97,61.0,60.84,60.86,561546.0,50.7676,50.7925,50.6593,50.676,561546.0
2020-04-30 15:50:00,60.86,60.99,60.59,60.76,1511558.0,50.676,50.7842,50.4512,50.5927,1511558.0
2020-05-01 09:30:00,60.85,60.87,60.26,60.28,506711.0,50.6676,50.6843,50.1764,50.193,506711.0
2020-05-01 09:40:00,60.29,60.41,60.05,60.14,251156.0,50.2014,50.3013,50.0015,50.0765,251156.0
2020-05-01 09:50:00,60.14,60.33,60.11,60.19,231951.0,50.0765,50.2347,50.0515,50.1181,231951.0
2020-05-01 10:00:00,60.21,60.24,59.85,59.9,419184.0,50.1347,50.1597,49.835,49.8766,419184.0
2020-05-01 10:10:00,59.89,59.92,59.77,59.84,326082.0,49.8683,49.8933,49.7684,49.8267,326082.0
2020-05-01 10:20:00,59.84,59.93,59.67,59.93,316387.0,49.8267,49.9016,49.6851,49.9016,316387.0
2020-05-01 10:30:00,59.93,60.13,59.88,60.07,171663.0,49.9016,50.0681,49.86,50.0182,171663.0
2020-05-01 10:40:00,60.06,60.09,59.95,60.04,226092.0,50.0098,50.0348,49.9183,49.9932,226092.0
2020-05-01 10:50:00,60.04,60.12,59.93,59.94,377302.0,49.9932,50.0598,49.9016,49.9099,377302.0
2020-05-01 11:00:00,59.94,59.97,59.87,59.91,237962.0,49.9099,49.9349,49.8516,49.8849,237962.0
2020-05-01 11:10:00,59.9,59.95,59.88,59.88,251829.0,49.8766,49.9183,49.86,49.86,251829.0
2020-05-01 11:20:00,59.88,59.97,59.88,59.93,187119.0,49.86,49.9349,49.86,49.9016,187119.0
2020-05-01 11:30:00,59.92,59.99,59.89,59.99,579042.0,49.8933,49.9516,49.8683,49.9516,579042.0
2020-05-01 11:40:00,59.98,60.0,59.8,59.86,292862.0,49.9432,49.9599,49.7934,49.8433,292862.0
2020-05-01 11:50:00,59.86,59.89,59.8,59.85,119821.0,49.8433,49.8683,49.7934,49.835,119821.0
2020-05-01 12:00:00,59.85,59.86,59.69,59.74,177164.0,49.835,49.8433,49.7018,49.7434,177164.0
2020-05-01 12:10:00,59.75,59.83,59.67,59.69,121316.0,49.7517,49.8183,49.6851,49.7018,121316.0
2020-05-01 12:20:00,59.69,59.78,59.69,59.76,166170.0,49.7018,49.7767,49.7018,49.76,166170.0
2020-05-01 12:30:00,59.75,59.89,59.72,59.86,195394.0,49.7517,49.8683,49.7267,49.8433,195394.0
2020-05-01 12:40:00,59.86,59.91,59.75,59.89,172559.0,49.8433,49.8849,49.7517,49.8683,172559.0
2020-05-01 12:50:00,59.9,59.92,59.84,59.9,170408.0,49.8766,49.8933,49.8267,49.8766,170408.0
2020-05-01 13:00:00,59.89,59.94,59.87,59.94,203189.0,49.8683,49.9099,49.8516,49.9099,203189.0
2020-05-01 13:10:00,59.93,59.96,59.83,59.84,137441.0,49.9016,49.9266,49.8183,49.8267,137441.0
2020-05-01 13:20:00,59.83,59.85,59.73,59.8,164552.0,49.8183,49.835,49.7351,49.7934,164552.0
2020-05-01 13:30:00,59.79,59.86,59.76,59.8,176108.0,49.785,49.8433,49.76,49.7934,176108.0
2020-05-01 13:40:00,59.8,59.87,59.77,59.81,153873.0,49.7934,49.8516,49.7684,49.8017,153873.0
2020-05-01 13:50:00,59.81,59.88,59.75,59.87,141824.0,49.8017,49.86,49.7517,49.8516,141824.0
2020-05-01 14:00:00,59.87,59.95,59.82,59.87,159648.0,49.8516,49.9183,49.81,49.8516,159648.0
2020-05-01 14:10:00,59.86,59.9,59.8,59.89,104931.0,49.8433,49.8766,49.7934,49.8683,104931.0
2020-05-01 14:20:00,59.88,59.96,59.88,59.9,157505.0,49.86,49.9266,49.86,49.8766,157505.0
2020-05-01 14:30:00,59.9,59.96,59.87,59.94,140341.0,49.8766,49.9266,49.8516,49.9099,140341.0
2020-05-01 14:40:00,59.94,59.96,59.91,59.92,188988.0,49.9099,49.9266,49.8849,49.8933,188988.0
2020-05-01 14:50:00,59.92,59.99,59.89,59.98,302501.0,49.8933,49.9516,49.8683,49.9432,302501.0
2020-05-01 15:00:00,59.98,59.99,59.89,59.97,163329.0,49.9432,49.9516,49.8683,49.9349,163329.0
2020-05-01 15:10:00,59.98,60.08,59.95,60.06,326204.0,49.9432,50.0265,49.9183,50.0098,326204.0
2020-05-01 15:20:00,60.07,60.15,60.04,60.07,154922.0,50.0182,50.0848,49.9932,50.0182,154922.0
2020-05-01 15:30:00,60.07,60.17,60.06,60.17,305700.0,50.0182,50.1014,50.0098,50.1014,305700.0
2020-05-01 15:40:00,60.17,60.21,60.02,60.15,380996.0,50.1014,50.1347,49.9765,50.0848,380996.0
2020-05-01 15:50:00,60.14,60.31,59.94,60.29,913027.0,50.0765,50.218,49.9099,50.2014,913027.0
2020-05-04 09:30:00,60.74,60.92,59.93,60.0,407798.0,50.5761,50.7259,49.9016,49.9599,407798.0
2020-05-04 09:40:00,59.99,60.15,59.74,59.74,194464.0,49.9516,50.0848,49.7434,49.7434,194464.0
2020-05-04 09:50:00,59.74,60.04,59.74,59.94,160198.0,49.7434,49.9932,49.7434,49.9099,160198.0
2020-05-04 10:00:00,59.94,60.0,59.78,59.85,286434.0,49.9099,49.9599,49.7767,49.835,286434.0
2020-05-04 10:10:00,59.85,59.91,59.75,59.86,309584.0,49.835,49.8849,49.7517,49.8433,309584.0
2020-05-04 10:20:00,59.86,59.89,59.76,59.87,204468.0,49.8433,49.8683,49.76,49.8516,204468.0
2020-05-04 10:30:00,59.88,60.14,59.83,60.1,221789.0,49.86,50.0765,49.8183,50.0432,221789.0
2020-05-04 10:40:00,60.1,60.16,59.94,59.95,178453.0,50.0432,50.0931,49.9099,49.9183,178453.0
2020-05-04 10:50:00,59.95,60.02,59.86,59.86,157737.0,49.9183,49.9765,49.8433,49.8433,157737.0
2020-05-04 11:00:00,59.85,60.04,59.83,59.9,125152.0,49.835,49.9932,49.8183,49.8766,125152.0
2020-05-04 11:10:00,59.9,59.9,59.76,59.85,202095.0,49.8766,49.8766,49.76,49.835,202095.0
2020-05-04 11:20:00,59.85,59.9,59.79,59.87,169017.0,49.835,49.8766,49.785,49.8516,169017.0
2020-05-04 11:30:00,59.87,59.97,59.78,59.91,269793.0,49.8516,49.9349,49.7767,49.8849,269793.0
2020-05-04 11:40:00,59.91,60.03,59.84,59.91,221093.0,49.8849,49.9849,49.8267,49.8849,221093.0
2020-05-04 11:50:00,59.91,59.93,59.83,59.9,162495.0,49.8849,49.9016,49.8183,49.8766,162495.0
2020-05-04 12:00:00,59.91,59.93,59.85,59.9,193519.0,49.8849,49.9016,49.835,49.8766,193519.0
2020-05-04 12:10:00,59.9,59.91,59.81,59.86,101791.0,49.8766,49.8849,49.8017,49.8433,101791.0
2020-05-04 12:20:00,59.85,59.96,59.81,59.95,116231.0,49.835,49.9266,49.8017,49.9183,116231.0
2020-05-04 12:30:00,59.95,59.98,59.8,59.84,102307.0,49.9183,49.9432,49.7934,49.8267,102307.0
2020-05-04 12:40:00,59.85,59.99,59.82,59.94,105604.0,49.835,49.9516,49.81,49.9099,105604.0
2020-05-04 12:50:00,59.95,59.97,59.87,59.92,96678.0,49.9183,49.9349,49.8516,49.8933,96678.0
2020-05-04 13:00:00,59.91,59.98,59.89,59.98,85142.0,49.8849,49.9432,49.8683,49.9432,85142.0
2020-05-04 13:10:00,59.97,59.98,59.73,59.8,201872.0,49.9349,49.9432,49.7351,49.7934,201872.0
2020-05-04 13:20:00,59.8,59.95,59.78,59.95,103629.0,49.7934,49.9183,49.7767,49.9183,103629.0
2020-05-04 13:30:00,59.95,60.06,59.94,60.02,116332.0,49.9183,50.0098,49.9099,49.9765,116332.0
2020-05-04 13:40:00,60.02,60.09,59.96,60.07,125089.0,49.9765,50.0348,49.9266,50.0182,125089.0
2020-05-04 13:50:00,60.06,60.19,60.05,60.16,165328.0,50.0098,50.1181,50.0015,50.0931,165328.0
2020-05-04 14:00:00,60.16,60.37,60.15,60.3,287032.0,50.0931,50.268,50.0848,50.2097,287032.0
2020-05-04 14:10:00,60.3,60.43,60.29,60.39,224057.0,50.2097,50.3179,50.2014,50.2846,224057.0
2020-05-04 14:20:00,60.38,60.39,60.21,60.25,102468.0,50.2763,50.2846,50.1347,50.1681,102468.0
2020-05-04 14:30:00,60.25,60.28,60.17,60.17,83639.0,50.1681,50.193,50.1014,50.1014,83639.0
2020-05-04 14:40:00,60.17,60.32,60.14,60.32,78351.0,50.1014,50.2263,50.0765,50.2263,78351.0
2020-05-04 14:50:00,60.32,60.4,60.17,60.22,140121.0,50.2263,50.293,50.1014,50.1431,140121.0
2020-05-04 15:00:00,60.21,60.21,60.12,60.19,128073.0,50.1347,50.1347,50.0598,50.1181,128073.0
2020-05-04 15:10:00,60.19,60.3,60.19,60.28,155068.0,50.1181,50.2097,50.1181,50.193,155068.0
2020-05-04 15:20:00,60.28,60.3,60.21,60.25,185941.0,50.193,50.2097,50.1347,50.1681,185941.0
2020-05-04 15:30:00,60.24,60.25,60.16,60.17,339978.0,50.1597,50.1681,50.0931,50.1014,339978.0
2020-05-04 15:40:00,60.17,60.33,60.15,60.23,336249.0,50.1014,50.2347,50.0848,50.1514,336249.0
2020-05-04 15:50:00,60.23,60.24,59.87,60.19,1045925.0,50.1514,50.1597,49.8516,50.1181,1045925.0
2020-05-05 09:30:00,60.6,60.82,60.43,60.76,477178.0,50.4595,50.6427,50.3179,50.5927,477178.0
2020-05-05 09:40:00,60.77,61.1,60.76,61.07,320724.0,50.601,50.8758,50.5927,50.8508,320724.0
2020-05-05 09:50:00,61.07,61.23,60.95,61.18,210075.0,50.8508,50.9841,50.7509,50.9424,210075.0
2020-05-05 10:00:00,61.19,61.4,61.13,61.32,330930.0,50.9508,51.1256,50.9008,51.059,330930.0
2020-05-05 10:10:00,61.32,61.44,61.25,61.43,223354.0,51.059,51.1589,51.0007,51.1506,223354.0
2020-05-05 10:20:00,61.44,61.54,61.25,61.34,363819.0,51.1589,51.2422,51.0007,51.0757,363819.0
2020-05-05 10:30:00,61.34,61.59,61.28,61.58,258069.0,51.0757,51.2838,51.0257,51.2755,258069.0
2020-05-05 10:40:00,61.58,61.62,61.37,61.5,287367.0,51.2755,51.3088,51.1006,51.2089,287367.0
2020-05-05 10:50:00,61.5,61.51,61.33,61.33,123961.0,51.2089,51.2172,51.0673,51.0673,123961.0
2020-05-05 11:00:00,61.34,61.46,61.34,61.44,184608.0,51.0757,51.1756,51.0757,51.1589,184608.0
2020-05-05 11:10:00,61.43,61.5,61.39,61.48,197768.0,51.1506,51.2089,51.1173,51.1922,197768.0
2020-05-05 11:20:00,61.48,61.61,61.46,61.54,239764.0,51.1922,51.3005,51.1756,51.2422,239764.0
2020-05-05 11:30:00,61.54,61.57,61.41,61.47,192888.0,51.2422,51.2672,51.1339,51.1839,192888.0
2020-05-05 11:40:00,61.46,61.59,61.43,61.53,223806.0,51.1756,51.2838,51.1506,51.2339,223806.0
2020-05-05 11:50:00,61.53,61.63,61.52,61.56,212812.0,51.2339,51.3171,51.2255,51.2588,212812.0
2020-05-05 12:00:00,61.57,61.7,61.56,61.67,164737.0,51.2672,51.3754,51.2588,51.3504,164737.0
2020-05-05 12:10:00,61.68,61.73,61.61,61.67,272229.0,51.3588,51.4004,51.3005,51.3504,272229.0
2020-05-05 12:20:00,61.68,61.72,61.52,61.59,323014.0,51.3588,51.3921,51.2255,51.2838,323014.0
2020-05-05 12:30:00,61.6,61.61,61.41,61.51,307017.0,51.2921,51.3005,51.1339,51.2172,307017.0
2020-05-05 12:40:00,61.5,61.54,61.41,61.51,136250.0,51.2089,51.2422,51.1339,51.2172,136250.0
2020-05-05 12:50:00,61.51,61.57,61.49,61.54,112807.0,51.2172,51.2672,51.2006,51.2422,112807.0
2020-05-05 13:00:00,61.53,61.56,61.45,61.51,94078.0,51.2339,51.2588,51.1672,51.2172,94078.0
2020-05-05 13:10:00,61.51,61.6,61.48,61.56,236236.0,51.2172,51.2921,51.1922,51.2588,236236.0
2020-05-05 13:20:00,61.57,61.59,61.5,61.59,159803.0,51.2672,51.2838,51.2089,51.2838,159803.0
2020-05-05 13:30:00,61.59,61.63,61.57,61.63,174182.0,51.2838,51.3171,51.2672,51.3171,174182.0
2020-05-05 13:40:00,61.62,61.8,61.6,61.75,302182.0,51.3088,51.4587,51.2921,51.417,302182.0
2020-05-05 13:50:00,61.75,61.79,61.62,61.66,324402.0,51.417,51.4504,51.3088,51.3421,324402.0
2020-05-05 14:00:00,61.65,61.72,61.61,61.68,149196.0,51.3338,51.3921,51.3005,51.3588,149196.0
2020-05-05 14:10:00,61.69,61.78,61.67,61.76,122328.0,51.3671,51.442,51.3504,51.4254,122328.0
2020-05-05 14:20:00,61.75,61.79,61.63,61.64,189197.0,51.417,51.4504,51.3171,51.3255,189197.0
2020-05-05 14:30:00,61.64,61.65,61.48,61.5,150113.0,51.3255,51.3338,51.1922,51.2089,150113.0
2020-05-05 14:40:00,61.49,61.52,61.45,61.48,148207.0,51.2006,51.2255,51.1672,51.1922,148207.0
2020-05-05 14:50:00,61.48,61.57,61.31,61.56,326785.0,51.1922,51.2672,51.0507,51.2588,326785.0
2020-05-05 15:00:00,61.55,61.56,61.46,61.47,131287.0,51.2505,51.2588,51.1756,51.1839,131287.0
2020-05-05 15:10:00,61.46,61.47,61.36,61.39,266109.0,51.1756,51.1839,51.0923,51.1173,266109.0
2020-05-05 15:20:00,61.4,61.43,61.17,61.28,344636.0,51.1256,51.1506,50.9341,51.0257,344636.0
2020-05-05 15:30:00,61.27,61.33,61.0,61.2,516608.0,51.0174,51.0673,50.7925,50.9591,516608.0
2020-05-05 15:40:00,61.19,61.33,61.13,61.32,360182.0,50.9508,51.0673,50.9008,51.059,360182.0
2020-05-05 15:50:00,61.33,61.55,61.33,61.38,968424.0,51.0673,51.2505,51.0673,51.109,968424.0
2020-05-06 09:30:00,61.65,61.87,61.61,61.8,363982.0,51.3338,51.517,51.3005,51.4587,363982.0
2020-05-06 09:40:00,61.79,62.23,61.75,62.02,407841.0,51.4504,51.8167,51.417,51.6419,407841.0
2020-05-06 09:50:00,62.01,62.07,61.8,61.87,218568.0,51.6335,51.6835,51.4587,51.517,218568.0
2020-05-06 10:00:00,61.86,61.92,61.76,61.77,226019.0,51.5086,51.5586,51.4254,51.4337,226019.0
2020-05-06 10:10:00,61.78,61.78,61.5,61.51,246150.0,51.442,51.442,51.2089,51.2172,246150.0
2020-05-06 10:20:00,61.51,61.54,61.32,61.5,246937.0,51.2172,51.2422,51.059,51.2089,246937.0
2020-05-06 10:30:00,61.49,61.51,61.27,61.4,251980.0,51.2006,51.2172,51.0174,51.1256,251980.0
2020-05-06 10:40:00,61.39,61.53,61.3,61.46,344537.0,51.1173,51.2339,51.0423,51.1756,344537.0
2020-05-06 10:50:00,61.45,61.57,61.22,61.38,517797.0,51.1672,51.2672,50.9757,51.109,517797.0
2020-05-06 11:00:00,61.38,61.5,61.36,61.38,164042.0,51.109,51.2089,51.0923,51.109,164042.0
2020-05-06 11:10:00,61.39,61.48,61.25,61.37,226808.0,51.1173,51.1922,51.0007,51.1006,226808.0
2020-05-06 11:20:00,61.36,61.39,61.22,61.37,252369.0,51.0923,51.1173,50.9757,51.1006,252369.0
2020-05-06 11:30:00,61.37,61.4,61.3,61.32,152385.0,51.1006,51.1256,51.0423,51.059,152385.0
2020-05-06 11:40:00,61.33,61.33,61.03,61.05,197141.0,51.0673,51.0673,50.8175,50.8342,197141.0
2020-05-06 11:50:00,61.03,61.11,60.94,61.1,194440.0,50.8175,50.8841,50.7426,50.8758,194440.0
2020-05-06 12:00:00,61.09,61.17,60.99,61.12,100525.0,50.8675,50.9341,50.7842,50.8925,100525.0
2020-05-06 12:10:00,61.12,61.17,61.05,61.15,105198.0,50.8925,50.9341,50.8342,50.9174,105198.0
2020-05-06 12:20:00,61.16,61.16,61.05,61.11,113091.0,50.9258,50.9258,50.8342,50.8841,113091.0
2020-05-06 12:30:00,61.12,61.17,61.07,61.12,99136.0,50.8925,50.9341,50.8508,50.8925,99136.0
2020-05-06 12:40:00,61.12,61.17,61.03,61.16,125505.0,50.8925,50.9341,50.8175,50.9258,125505.0
2020-05-06 12:50:00,61.16,61.25,61.15,61.19,116508.0,50.9258,51.0007,50.9174,50.9508,116508.0
2020-05-06 13:00:00,61.19,61.24,61.08,61.11,139558.0,50.9508,50.9924,50.8592,50.8841,139558.0
2020-05-06 13:10:00,61.1,61.21,61.1,61.21,90814.0,50.8758,50.9674,50.8758,50.9674,90814.0
2020-05-06 13:20:00,61.21,61.25,61.03,61.22,141180.0,50.9674,51.0007,50.8175,50.9757,141180.0
2020-05-06 13:30:00,61.22,61.37,61.2,61.32,337398.0,50.9757,51.1006,50.9591,51.059,337398.0
2020-05-06 13:40:00,61.33,61.43,61.32,61.42,175164.0,51.0673,51.1506,51.059,51.1423,175164.0
2020-05-06 13:50:00,61.42,61.43,61.34,61.36,164817.0,51.1423,51.1506,51.0757,51.0923,164817.0
2020-05-06 14:00:00,61.35,61.45,61.31,61.34,212505.0,51.084,51.1672,51.0507,51.0757,212505.0
2020-05-06 14:10:00,61.34,61.35,61.22,61.31,152306.0,51.0757,51.084,50.9757,51.0507,152306.0
2020-05-06 14:20:00,61.3,61.59,61.3,61.42,235312.0,51.0423,51.2838,51.0423,51.1423,235312.0
2020-05-06 14:30:00,61.42,61.53,61.38,61.4,209997.0,51.1423,51.2339,51.109,51.1256,209997.0
2020-05-06 14:40:00,61.4,61.49,61.35,61.47,190180.0,51.1256,51.2006,51.084,51.1839,190180.0
2020-05-06 14:50:00,61.46,61.55,61.42,61.43,235885.0,51.1756,51.2505,51.1423,51.1506,235885.0
2020-05-06 15:00:00,61.43,61.48,61.35,61.43,209598.0,51.1506,51.1922,51.084,51.1506,209598.0
2020-05-06 15:10:00,61.42,61.52,61.39,61.45,176949.0,51.1423,51.2255,51.1173,51.1672,176949.0
2020-05-06 15:20:00,61.46,61.51,61.39,61.41,246809.0,51.1756,51.2172,51.1173,51.1339,246809.0
2020-05-06 15:30:00,61.41,61.41,61.02,61.1,572962.0,51.1339,51.1339,50.8092,50.8758,572962.0
2020-05-06 15:40:00,61.1,61.27,61.04,61.22,816612.0,50.8758,51.0174,50.8259,50.9757,816612.0
2020-05-06 15:50:00,61.21,61.27,61.11,61.14,825755.0,50.9674,51.0174,50.8841,50.9091,825755.0
2020-05-07 09:30:00,62.52,62.6,61.92,61.99,854220.0,52.0582,52.1248,51.5586,51.6169,854220.0
2020-05-07 09:40:00,61.99,62.5,61.81,62.42,482116.0,51.6169,52.0415,51.467,51.9749,482116.0
2020-05-07 09:50:00,62.42,62.56,62.06,62.35,389261.0,51.9749,52.0915,51.6752,51.9166,389261.0
2020-05-07 10:00:00,62.35,62.35,61.58,61.87,445947.0,51.9166,51.9166,51.2755,51.517,445947.0
2020-05-07 10:10:00,61.87,61.91,61.37,61.38,294428.0,51.517,51.5503,51.1006,51.109,294428.0
2020-05-07 10:20:00,61.37,61.39,61.1,61.14,406715.0,51.1006,51.1173,50.8758,50.9091,406715.0
2020-05-07 10:30:00,61.15,61.21,61.0,61.09,396844.0,50.9174,50.9674,50.7925,50.8675,396844.0
2020-05-07 10:40:00,61.08,61.41,61.08,61.3,331788.0,50.8592,51.1339,50.8592,51.0423,331788.0
2020-05-07 10:50:00,61.29,61.56,61.28,61.37,422163.0,51.034,51.2588,51.0257,51.1006,422163.0
2020-05-07 11:00:00,61.37,61.44,61.09,61.21,256234.0,51.1006,51.1589,50.8675,50.9674,256234.0
2020-05-07 11:10:00,61.2,61.45,61.18,61.35,240671.0,50.9591,51.1672,50.9424,51.084,240671.0
2020-05-07 11:20:00,61.36,61.42,61.26,61.3,201573.0,51.0923,51.1423,51.009,51.0423,201573.0
2020-05-07 11:30:00,61.31,61.51,61.19,61.5,262708.0,51.0507,51.2172,50.9508,51.2089,262708.0
2020-05-07 11:40:00,61.51,61.78,61.5,61.64,289295.0,51.2172,51.442,51.2089,51.3255,289295.0
2020-05-07 11:50:00,61.64,61.64,61.49,61.54,127634.0,51.3255,51.3255,51.2006,51.2422,127634.0
2020-05-07 12:00:00,61.54,61.63,61.42,61.54,117820.0,51.2422,51.3171,51.1423,51.2422,117820.0
2020-05-07 12:10:00,61.54,61.69,61.53,61.6,121270.0,51.2422,51.3671,51.2339,51.2921,121270.0
2020-05-07 12:20:00,61.59,61.65,61.51,61.52,120715.0,51.2838,51.3338,51.2172,51.2255,120715.0
2020-05-07 12:30:00,61.52,61.54,61.37,61.48,126077.0,51.2255,51.2422,51.1006,51.1922,126077.0
2020-05-07 12:40:00,61.47,61.56,61.47,61.51,121628.0,51.1839,51.2588,51.1839,51.2172,121628.0
2020-05-07 12:50:00,61.5,61.57,61.46,61.51,254436.0,51.2089,51.2672,51.1756,51.2172,254436.0
2020-05-07 13:00:00,61.51,61.53,61.41,61.48,126823.0,51.2172,51.2339,51.1339,51.1922,126823.0
2020-05-07 13:10:00,61.48,61.56,61.45,61.5,189889.0,51.1922,51.2588,51.1672,51.2089,189889.0
2020-05-07 13:20:00,61.5,61.53,61.34,61.34,112844.0,51.2089,51.2339,51.0757,51.0757,112844.0
2020-05-07 13:30:00,61.35,61.4,61.2,61.2,247355.0,51.084,51.1256,50.9591,50.9591,247355.0
2020-05-07 13:40:00,61.2,61.21,61.06,61.1,152439.0,50.9591,50.9674,50.8425,50.8758,152439.0
2020-05-07 13:50:00,61.1,61.18,61.01,61.07,214370.0,50.8758,50.9424,50.8009,50.8508,214370.0
2020-05-07 14:00:00,61.06,61.07,60.94,61.0,222827.0,50.8425,50.8508,50.7426,50.7925,222827.0
2020-05-07 14:10:00,61.0,61.06,60.89,60.9,219225.0,50.7925,50.8425,50.701,50.7093,219225.0
2020-05-07 14:20:00,60.89,61.05,60.86,61.01,168343.0,50.701,50.8342,50.676,50.8009,168343.0
2020-05-07 14:30:00,61.01,61.04,60.86,60.89,149582.0,50.8009,50.8259,50.676,50.701,149582.0
2020-05-07 14:40:00,60.89,60.9,60.65,60.69,250156.0,50.701,50.7093,50.5011,50.5344,250156.0
2020-05-07 14:50:00,60.69,60.94,60.69,60.91,286654.0,50.5344,50.7426,50.5344,50.7176,286654.0
2020-05-07 15:00:00,60.9,61.05,60.77,60.98,300232.0,50.7093,50.8342,50.601,50.7759,300232.0
2020-05-07 15:10:00,60.97,60.98,60.61,60.72,280807.0,50.7676,50.7759,50.4678,50.5594,280807.0
2020-05-07 15:20:00,60.71,60.97,60.69,60.93,211719.0,50.5511,50.7676,50.5344,50.7343,211719.0
2020-05-07 15:30:00,60.92,61.0,60.83,60.93,396684.0,50.7259,50.7925,50.651,50.7343,396684.0
2020-05-07 15:40:00,60.94,61.07,60.85,60.87,579925.0,50.7426,50.8508,50.6676,50.6843,579925.0
2020-05-07 15:50:00,60.87,61.06,60.85,60.98,1149826.0,50.6843,50.8425,50.6676,50.7759,1149826.0
2020-05-08 09:30:00,61.83,61.94,61.7,61.94,592551.0,51.4837,51.5753,51.3754,51.5753,592551.0
2020-05-08 09:40:00,61.93,61.94,61.74,61.84,427511.0,51.5669,51.5753,51.4087,51.492,427511.0
2020-05-08 09:50:00,61.85,62.03,61.81,62.02,368008.0,51.5003,51.6502,51.467,51.6419,368008.0
2020-05-08 10:00:00,62.02,62.18,61.89,61.9,322080.0,51.6419,51.7751,51.5336,51.5419,322080.0
2020-05-08 10:10:00,61.9,62.06,61.81,62.03,412915.0,51.5419,51.6752,51.467,51.6502,412915.0
2020-05-08 10:20:00,62.03,62.04,61.82,61.86,242622.0,51.6502,51.6585,51.4753,51.5086,242622.0
2020-05-08 10:30:00,61.86,62.03,61.85,61.97,193359.0,51.5086,51.6502,51.5003,51.6002,193359.0
2020-05-08 10:40:00,61.96,61.97,61.86,61.93,203193.0,51.5919,51.6002,51.5086,51.5669,203193.0
2020-05-08 10:50:00,61.93,62.0,61.86,61.92,195344.0,51.5669,51.6252,51.5086,51.5586,195344.0
2020-05-08 11:00:00,61.93,61.95,61.81,61.82,205680.0,51.5669,51.5836,51.467,51.4753,205680.0
2020-05-08 11:10:00,61.81,61.86,61.76,61.8,190507.0,51.467,51.5086,51.4254,51.4587,190507.0
2020-05-08 11:20:00,61.8,61.81,61.7,61.75,242494.0,51.4587,51.467,51.3754,51.417,242494.0
2020-05-08 11:30:00,61.75,61.88,61.72,61.73,203542.0,51.417,51.5253,51.3921,51.4004,203542.0
2020-05-08 11:40:00,61.73,61.8,61.66,61.75,154928.0,51.4004,51.4587,51.3421,51.417,154928.0
2020-05-08 11:50:00,61.76,61.85,61.72,61.81,170957.0,51.4254,51.5003,51.3921,51.467,170957.0
2020-05-08 12:00:00,61.81,61.81,61.53,61.64,194071.0,51.467,51.467,51.2339,51.3255,194071.0
2020-05-08 12:10:00,61.63,61.63,61.56,61.59,134427.0,51.3171,51.3171,51.2588,51.2838,134427.0
2020-05-08 12:20:00,61.59,61.6,61.49,61.56,125338.0,51.2838,51.2921,51.2006,51.2588,125338.0
2020-05-08 12:30:00,61.57,61.61,61.48,61.55,159152.0,51.2672,51.3005,51.1922,51.2505,159152.0
2020-05-08 12:40:00,61.55,61.58,61.42,61.42,96919.0,51.2505,51.2755,51.1423,51.1423,96919.0
2020-05-08 12:50:00,61.43,61.64,61.43,61.58,150524.0,51.1506,51.3255,51.1506,51.2755,150524.0
2020-05-08 13:00:00,61.58,61.62,61.46,61.5,156576.0,51.2755,51.3088,51.1756,51.2089,156576.0
2020-05-08 13:10:00,61.5,61.53,61.33,61.33,503024.0,51.2089,51.2339,51.0673,51.0673,503024.0
2020-05-08 13:20:00,61.34,61.44,61.33,61.41,130231.0,51.0757,51.1589,51.0673,51.1339,130231.0
2020-05-08 13:30:00,61.41,61.41,61.25,61.34,209890.0,51.1339,51.1339,51.0007,51.0757,209890.0
2020-05-08 13:40:00,61.35,61.35,61.07,61.07,230137.0,51.084,51.084,50.8508,50.8508,230137.0
2020-05-08 13:50:00,61.08,61.25,61.07,61.18,304765.0,50.8592,51.0007,50.8508,50.9424,304765.0
2020-05-08 14:00:00,61.18,61.19,61.09,61.17,111646.0,50.9424,50.9508,50.8675,50.9341,111646.0
2020-05-08 14:10:00,61.17,61.24,61.06,61.09,164074.0,50.9341,50.9924,50.8425,50.8675,164074.0
2020-05-08 14:20:00,61.09,61.26,61.08,61.18,138890.0,50.8675,51.009,50.8592,50.9424,138890.0
2020-05-08 14:30:00,61.18,61.18,61.01,61.04,154651.0,50.9424,50.9424,50.8009,50.8259,154651.0
2020-05-08 14:40:00,61.04,61.09,60.96,61.03,268532.0,50.8259,50.8675,50.7592,50.8175,268532.0
2020-05-08 14:50:00,61.03,61.12,61.02,61.09,185996.0,50.8175,50.8925,50.8092,50.8675,185996.0
2020-05-08 15:00:00,61.09,61.23,61.0,61.15,280161.0,50.8675,50.9841,50.7925,50.9174,280161.0
2020-05-08 15:10:00,61.15,61.16,60.98,61.02,369207.0,50.9174,50.9258,50.7759,50.8092,369207.0
2020-05-08 15:20:00,61.03,61.17,60.95,61.13,262683.0,50.8175,50.9341,50.7509,50.9008,262683.0
2020-05-08 15:30:00,61.13,61.17,61.09,61.14,452309.0,50.9008,50.9341,50.8675,50.9091,452309.0
2020-05-08 15:40:00,61.14,61.2,60.98,61.02,521324.0,50.9091,50.9591,50.7759,50.8092,521324.0
2020-05-08 15:50:00,61.0,61.15,60.96,61.03,1153138.0,50.7925,50.9174,50.7592,50.8175,1153138.0
2020-05-11 09:30:00,60.87,61.36,60.77,61.35,460570.0,50.6843,51.0923,50.601,51.084,460570.0
2020-05-11 09:40:00,61.36,61.47,61.28,61.43,239720.0,51.0923,51.1839,51.0257,51.1506,239720.0
2020-05-11 09:50:00,61.43,61.67,61.35,61.64,450727.0,51.1506,51.3504,51.084,51.3255,450727.0
2020-05-11 10:00:00,61.64,62.04,61.53,62.02,393463.0,51.3255,51.6585,51.2339,51.6419,393463.0
2020-05-11 10:10:00,62.02,62.12,61.97,62.02,185438.0,51.6419,51.7251,51.6002,51.6419,185438.0
2020-05-11 10:20:00,62.01,62.22,61.97,62.12,248037.0,51.6335,51.8084,51.6002,51.7251,248037.0
2020-05-11 10:30:00,62.12,62.13,61.88,61.99,333929.0,51.7251,51.7335,51.5253,51.6169,333929.0
2020-05-11 10:40:00,61.99,62.17,61.91,62.13,185928.0,51.6169,51.7668,51.5503,51.7335,185928.0
2020-05-11 10:50:00,62.12,62.13,61.98,62.04,130075.0,51.7251,51.7335,51.6086,51.6585,130075.0
2020-05-11 11:00:00,62.04,62.16,61.91,61.91,171753.0,51.6585,51.7584,51.5503,51.5503,171753.0
2020-05-11 11:10:00,61.92,62.0,61.86,61.98,130333.0,51.5586,51.6252,51.5086,51.6086,130333.0
2020-05-11 11:20:00,61.98,62.22,61.96,62.2,153601.0,51.6086,51.8084,51.5919,51.7917,153601.0
2020-05-11 11:30:00,62.2,62.3,62.13,62.3,203721.0,51.7917,51.875,51.7335,51.875,203721.0
2020-05-11 11:40:00,62.29,62.49,62.28,62.38,239624.0,51.8667,52.0332,51.8584,51.9416,239624.0
2020-05-11 11:50:00,62.38,62.49,62.31,62.38,119457.0,51.9416,52.0332,51.8833,51.9416,119457.0
2020-05-11 12:00:00,62.38,62.45,62.3,62.44,121909.0,51.9416,51.9999,51.875,51.9916,121909.0
2020-05-11 12:10:00,62.45,62.49,62.41,62.48,231071.0,51.9999,52.0332,51.9666,52.0249,231071.0
2020-05-11 12:20:00,62.47,62.55,62.43,62.44,294171.0,52.0166,52.0832,51.9833,51.9916,294171.0
2020-05-11 12:30:00,62.43,62.43,62.29,62.33,209340.0,51.9833,51.9833,51.8667,51.9,209340.0
2020-05-11 12:40:00,62.33,62.46,62.3,62.37,197684.0,51.9,52.0082,51.875,51.9333,197684.0
2020-05-11 12:50:00,62.37,62.52,62.37,62.46,139095.0,51.9333,52.0582,51.9333,52.0082,139095.0
2020-05-11 13:00:00,62.46,62.53,62.42,62.5,110351.0,52.0082,52.0665,51.9749,52.0415,110351.0
2020-05-11 13:10:00,62.5,62.64,62.47,62.63,296581.0,52.0415,52.1581,52.0166,52.1498,296581.0
2020-05-11 13:20:00,62.63,62.68,62.6,62.6,115678.0,52.1498,52.1914,52.1248,52.1248,115678.0
2020-05-11 13:30:00,62.59,62.68,62.58,62.61,178170.0,52.1165,52.1914,52.1082,52.1331,178170.0
2020-05-11 13:40:00,62.6,62.62,62.29,62.3,233284.0,52.1248,52.1415,51.8667,51.875,233284.0
2020-05-11 13:50:00,62.3,62.33,62.25,62.25,204388.0,51.875,51.9,51.8334,51.8334,204388.0
2020-05-11 14:00:00,62.26,62.27,62.1,62.14,205162.0,51.8417,51.85,51.7085,51.7418,205162.0
2020-05-11 14:10:00,62.14,62.24,62.09,62.22,158131.0,51.7418,51.8251,51.7002,51.8084,158131.0
2020-05-11 14:20:00,62.22,62.31,62.18,62.28,177770.0,51.8084,51.8833,51.7751,51.8584,177770.0
2020-05-11 14:30:00,62.27,62.41,62.26,62.38,128304.0,51.85,51.9666,51.8417,51.9416,128304.0
2020-05-11 14:40:00,62.38,62.54,62.35,62.51,281457.0,51.9416,52.0749,51.9166,52.0499,281457.0
2020-05-11 14:50:00,62.5,62.59,62.46,62.48,165434.0,52.0415,52.1165,52.0082,52.0249,165434.0
2020-05-11 15:00:00,62.49,62.57,62.48,62.52,204915.0,52.0332,52.0998,52.0249,52.0582,204915.0
2020-05-11 15:10:00,62.52,62.55,62.44,62.5,150087.0,52.0582,52.0832,51.9916,52.0415,150087.0
2020-05-11 15:20:00,62.5,62.6,62.47,62.55,337379.0,52.0415,52.1248,52.0166,52.0832,337379.0
2020-05-11 15:30:00,62.55,62.77,62.52,62.76,422416.0,52.0832,52.2664,52.0582,52.258,422416.0
2020-05-11 15:40:00,62.76,62.81,62.64,62.65,408281.0,52.258,52.2997,52.1581,52.1664,408281.0
2020-05-11 15:50:00,62.64,62.78,62.56,62.64,921828.0,52.1581,52.2747,52.0915,52.1581,921828.0
2020-05-12 09:30:00,63.17,63.43,62.87,62.9,769638.0,52.5994,52.8159,52.3496,52.3746,769638.0
2020-05-12 09:40:00,62.91,63.42,62.88,63.41,489373.0,52.3829,52.8076,52.358,52.7993,489373.0
2020-05-12 09:50:00,63.42,63.47,63.05,63.14,432903.0,52.8076,52.8492,52.4995,52.5745,432903.0
2020-05-12 10:00:00,63.15,63.59,63.15,63.57,473853.0,52.5828,52.9492,52.5828,52.9325,473853.0
2020-05-12 10:10:00,63.58,63.62,63.44,63.51,356045.0,52.9408,52.9741,52.8243,52.8825,356045.0
2020-05-12 10:20:00,63.51,63.55,63.35,63.49,282272.0,52.8825,52.9158,52.7493,52.8659,282272.0
2020-05-12 10:30:00,63.48,63.76,63.44,63.69,348735.0,52.8576,53.0907,52.8243,53.0324,348735.0
2020-05-12 10:40:00,63.68,63.69,63.44,63.46,254352.0,53.0241,53.0324,52.8243,52.8409,254352.0
2020-05-12 10:50:00,63.47,63.7,63.45,63.64,253767.0,52.8492,53.0407,52.8326,52.9908,253767.0
2020-05-12 11:00:00,63.63,63.83,63.62,63.75,249950.0,52.9825,53.149,52.9741,53.0824,249950.0
2020-05-12 11:10:00,63.76,63.95,63.76,63.85,216892.0,53.0907,53.2489,53.0907,53.1656,216892.0
2020-05-12 11:20:00,63.86,63.98,63.8,63.9,189480.0,53.174,53.2739,53.124,53.2073,189480.0
2020-05-12 11:30:00,63.89,63.97,63.75,63.81,164732.0,53.199,53.2656,53.0824,53.1323,164732.0
2020-05-12 11:40:00,63.8,63.91,63.77,63.8,215839.0,53.124,53.2156,53.099,53.124,215839.0
2020-05-12 11:50:00,63.79,64.0,63.79,63.91,210602.0,53.1157,53.2905,53.1157,53.2156,210602.0
2020-05-12 12:00:00,63.91,64.01,63.88,63.88,289032.0,53.2156,53.2989,53.1906,53.1906,289032.0
2020-05-12 12:10:00,63.89,63.92,63.83,63.9,199537.0,53.199,53.2239,53.149,53.2073,199537.0
2020-05-12 12:20:00,63.9,64.23,63.88,64.18,422784.0,53.2073,53.4821,53.1906,53.4404,422784.0
2020-05-12 12:30:00,64.19,64.27,64.17,64.2,339128.0,53.4487,53.5154,53.4321,53.4571,339128.0
2020-05-12 12:40:00,64.2,64.23,64.02,64.06,340397.0,53.4571,53.4821,53.3072,53.3405,340397.0
2020-05-12 12:50:00,64.06,64.08,64.0,64.03,223505.0,53.3405,53.3572,53.2905,53.3155,223505.0
2020-05-12 13:00:00,64.02,64.04,63.86,63.96,259185.0,53.3072,53.3239,53.174,53.2572,259185.0
2020-05-12 13:10:00,63.96,63.96,63.7,63.71,300424.0,53.2572,53.2572,53.0407,53.0491,300424.0
2020-05-12 13:20:00,63.71,63.81,63.58,63.59,217390.0,53.0491,53.1323,52.9408,52.9492,217390.0
2020-05-12 13:30:00,63.6,63.72,63.55,63.68,224885.0,52.9575,53.0574,52.9158,53.0241,224885.0
2020-05-12 13:40:00,63.67,63.68,63.58,63.65,144277.0,53.0158,53.0241,52.9408,52.9991,144277.0
2020-05-12 13:50:00,63.65,63.65,63.51,63.55,174713.0,52.9991,52.9991,52.8825,52.9158,174713.0
2020-05-12 14:00:00,63.55,63.82,63.52,63.8,223113.0,52.9158,53.1407,52.8909,53.124,223113.0
2020-05-12 14:10:00,63.8,63.9,63.76,63.84,207278.0,53.124,53.2073,53.0907,53.1573,207278.0
2020-05-12 14:20:00,63.84,63.99,63.83,63.99,190996.0,53.1573,53.2822,53.149,53.2822,190996.0
2020-05-12 14:30:00,63.99,64.03,63.85,64.03,313919.0,53.2822,53.3155,53.1656,53.3155,313919.0
2020-05-12 14:40:00,64.02,64.05,63.91,64.05,278159.0,53.3072,53.3322,53.2156,53.3322,278159.0
2020-05-12 14:50:00,64.05,64.14,64.04,64.1,254289.0,53.3322,53.4071,53.3239,53.3738,254289.0
2020-05-12 15:00:00,64.09,64.1,63.89,63.9,248607.0,53.3655,53.3738,53.199,53.2073,248607.0
2020-05-12 15:10:00,63.89,63.89,63.73,63.77,323344.0,53.199,53.199,53.0657,53.099,323344.0
2020-05-12 15:20:00,63.77,63.86,63.64,63.66,498354.0,53.099,53.174,52.9908,53.0074,498354.0
2020-05-12 15:30:00,63.66,63.82,63.63,63.74,406779.0,53.0074,53.1407,52.9825,53.0741,406779.0
2020-05-12 15:40:00,63.73,63.73,63.48,63.53,468891.0,53.0657,53.0657,52.8576,52.8992,468891.0
2020-05-12 15:50:00,63.52,63.62,63.32,63.32,875553.0,52.8909,52.9741,52.7243,52.7243,875553.0
2020-05-13 09:30:00,63.17,63.49,62.97,63.36,933993.0,52.5994,52.8659,52.4329,52.7576,933993.0
2020-05-13 09:40:00,63.36,63.37,62.93,63.05,552185.0,52.7576,52.766,52.3996,52.4995,552185.0
2020-05-13 09:50:00,63.07,63.44,63.05,63.39,337631.0,52.5162,52.8243,52.4995,52.7826,337631.0
2020-05-13 10:00:00,63.39,63.66,63.35,63.48,498990.0,52.7826,53.0074,52.7493,52.8576,498990.0
2020-05-13 10:10:00,63.47,63.65,63.43,63.47,273664.0,52.8492,52.9991,52.8159,52.8492,273664.0
2020-05-13 10:20:00,63.46,63.56,63.23,63.47,573260.0,52.8409,52.9242,52.6494,52.8492,573260.0
2020-05-13 10:30:00,63.47,63.87,63.41,63.7,455169.0,52.8492,53.1823,52.7993,53.0407,455169.0
2020-05-13 10:40:00,63.7,63.88,63.66,63.8,347983.0,53.0407,53.1906,53.0074,53.124,347983.0
2020-05-13 10:50:00,63.79,63.8,63.54,63.6,158061.0,53.1157,53.124,52.9075,52.9575,158061.0
2020-05-13 11:00:00,63.61,63.77,63.57,63.74,205066.0,52.9658,53.099,52.9325,53.0741,205066.0
2020-05-13 11:10:00,63.74,63.93,63.68,63.73,417982.0,53.0741,53.2323,53.0241,53.0657,417982.0
2020-05-13 11:20:00,63.72,63.72,63.52,63.67,234801.0,53.0574,53.0574,52.8909,53.0158,234801.0
2020-05-13 11:30:00,63.66,63.75,63.46,63.63,174661.0,53.0074,53.0824,52.8409,52.9825,174661.0
2020-05-13 11:40:00,63.63,63.68,63.31,63.35,285237.0,52.9825,53.0241,52.716,52.7493,285237.0
2020-05-13 11:50:00,63.36,63.37,63.09,63.3,240761.0,52.7576,52.766,52.5328,52.7077,240761.0
2020-05-13 12:00:00,63.29,63.34,63.02,63.08,297482.0,52.6994,52.741,52.4745,52.5245,297482.0
2020-05-13 12:10:00,63.08,63.1,62.61,62.65,470945.0,52.5245,52.5411,52.1331,52.1664,470945.0
2020-05-13 12:20:00,62.66,62.8,62.66,62.76,279192.0,52.1748,52.2913,52.1748,52.258,279192.0
2020-05-13 12:30:00,62.76,62.82,62.58,62.81,154091.0,52.258,52.308,52.1082,52.2997,154091.0
2020-05-13 12:40:00,62.81,63.11,62.8,63.07,216338.0,52.2997,52.5495,52.2913,52.5162,216338.0
2020-05-13 12:50:00,63.06,63.08,62.91,62.96,135915.0,52.5078,52.5245,52.3829,52.4246,135915.0
2020-05-13 13:00:00,62.96,62.99,62.77,62.83,188506.0,52.4246,52.4496,52.2664,52.3163,188506.0
2020-05-13 13:10:00,62.82,63.03,62.81,62.98,217615.0,52.308,52.4829,52.2997,52.4412,217615.0
2020-05-13 13:20:00,62.98,63.03,62.88,63.01,149094.0,52.4412,52.4829,52.358,52.4662,149094.0
2020-05-13 13:30:00,63.0,63.04,62.88,63.0,213227.0,52.4579,52.4912,52.358,52.4579,213227.0
2020-05-13 13:40:00,63.0,63.04,62.87,63.02,171934.0,52.4579,52.4912,52.3496,52.4745,171934.0
2020-05-13 13:50:00,63.02,63.06,62.94,63.05,177908.0,52.4745,52.5078,52.4079,52.4995,177908.0
2020-05-13 14:00:00,63.04,63.23,63.02,63.16,469095.0,52.4912,52.6494,52.4745,52.5911,469095.0
2020-05-13 14:10:00,63.16,63.28,63.12,63.18,170401.0,52.5911,52.691,52.5578,52.6078,170401.0
2020-05-13 14:20:00,63.17,63.25,63.02,63.03,180670.0,52.5994,52.666,52.4745,52.4829,180670.0
2020-05-13 14:30:00,63.04,63.06,62.86,62.95,253740.0,52.4912,52.5078,52.3413,52.4162,253740.0
2020-05-13 14:40:00,62.94,63.16,62.87,63.12,336288.0,52.4079,52.5911,52.3496,52.5578,336288.0
2020-05-13 14:50:00,63.11,63.15,62.92,62.94,165334.0,52.5495,52.5828,52.3913,52.4079,165334.0
2020-05-13 15:00:00,62.93,63.13,62.86,62.91,212653.0,52.3996,52.5661,52.3413,52.3829,212653.0
2020-05-13 15:10:00,62.91,63.0,62.84,63.0,191157.0,52.3829,52.4579,52.3247,52.4579,191157.0
2020-05-13 15:20:00,62.99,63.03,62.79,62.95,354563.0,52.4496,52.4829,52.283,52.4162,354563.0
2020-05-13 15:30:00,62.94,63.13,62.89,63.13,405141.0,52.4079,52.5661,52.3663,52.5661,405141.0
2020-05-13 15:40:00,63.13,63.37,62.93,63.28,607543.0,52.5661,52.766,52.3996,52.691,607543.0
2020-05-13 15:50:00,63.28,63.38,63.08,63.27,744189.0,52.691,52.7743,52.5245,52.6827,744189.0
2020-05-14 09:30:00,62.5,62.57,62.13,62.3,743189.0,52.0415,52.0998,51.7335,51.875,743189.0
2020-05-14 09:40:00,62.3,62.65,62.26,62.47,342261.0,51.875,52.1664,51.8417,52.0166,342261.0
2020-05-14 09:50:00,62.48,62.74,62.42,62.69,385208.0,52.0249,52.2414,51.9749,52.1998,385208.0
2020-05-14 10:00:00,62.69,62.82,62.57,62.74,344680.0,52.1998,52.308,52.0998,52.2414,344680.0
2020-05-14 10:10:00,62.73,62.86,62.64,62.81,369552.0,52.2331,52.3413,52.1581,52.2997,369552.0
2020-05-14 10:20:00,62.81,62.93,62.78,62.82,277010.0,52.2997,52.3996,52.2747,52.308,277010.0
2020-05-14 10:30:00,62.83,63.06,62.82,63.0,371339.0,52.3163,52.5078,52.308,52.4579,371339.0
2020-05-14 10:40:00,63.0,63.13,62.75,62.95,471142.0,52.4579,52.5661,52.2497,52.4162,471142.0
2020-05-14 10:50:00,62.96,62.96,62.55,62.63,497209.0,52.4246,52.4246,52.0832,52.1498,497209.0
2020-05-14 11:00:00,62.65,62.69,62.47,62.48,376053.0,52.1664,52.1998,52.0166,52.0249,376053.0
2020-05-14 11:10:00,62.49,62.71,62.47,62.7,318601.0,52.0332,52.2164,52.0166,52.2081,318601.0
2020-05-14 11:20:00,62.7,63.0,62.68,62.98,380380.0,52.2081,52.4579,52.1914,52.4412,380380.0
2020-05-14 11:30:00,62.99,63.22,62.96,63.1,374487.0,52.4496,52.6411,52.4246,52.5411,374487.0
2020-05-14 11:40:00,63.1,63.36,63.02,63.3,329033.0,52.5411,52.7576,52.4745,52.7077,329033.0
2020-05-14 11:50:00,63.29,63.45,63.18,63.32,335052.0,52.6994,52.8326,52.6078,52.7243,335052.0
2020-05-14 12:00:00,63.33,63.44,63.19,63.39,319980.0,52.7327,52.8243,52.6161,52.7826,319980.0
2020-05-14 12:10:00,63.38,63.71,63.33,63.62,267922.0,52.7743,53.0491,52.7327,52.9741,267922.0
2020-05-14 12:20:00,63.63,63.87,63.62,63.74,272495.0,52.9825,53.1823,52.9741,53.0741,272495.0
2020-05-14 12:30:00,63.74,63.84,63.7,63.71,214108.0,53.0741,53.1573,53.0407,53.0491,214108.0
2020-05-14 12:40:00,63.7,63.72,63.5,63.52,300938.0,53.0407,53.0574,52.8742,52.8909,300938.0
2020-05-14 12:50:00,63.53,63.84,63.49,63.8,232328.0,52.8992,53.1573,52.8659,53.124,232328.0
2020-05-14 13:00:00,63.8,63.89,63.79,63.81,268008.0,53.124,53.199,53.1157,53.1323,268008.0
2020-05-14 13:10:00,63.82,63.92,63.79,63.88,252669.0,53.1407,53.2239,53.1157,53.1906,252669.0
2020-05-14 13:20:00,63.87,64.07,63.3,64.0,519694.0,53.1823,53.3488,52.7077,53.2905,519694.0
2020-05-14 13:30:00,63.99,64.13,63.98,64.06,185196.0,53.2822,53.3988,53.2739,53.3405,185196.0
2020-05-14 13:40:00,64.06,64.09,63.98,64.02,170808.0,53.3405,53.3655,53.2739,53.3072,170808.0
2020-05-14 13:50:00,64.02,64.02,63.86,63.87,170142.0,53.3072,53.3072,53.174,53.1823,170142.0
2020-05-14 14:00:00,63.87,63.88,63.64,63.82,329542.0,53.1823,53.1906,52.9908,53.1407,329542.0
2020-05-14 14:10:00,63.81,63.85,63.68,63.74,250356.0,53.1323,53.1656,53.0241,53.0741,250356.0
2020-05-14 14:20:00,63.74,63.81,63.68,63.72,203208.0,53.0741,53.1323,53.0241,53.0574,203208.0
2020-05-14 14:30:00,63.72,63.78,63.56,63.58,245757.0,53.0574,53.1074,52.9242,52.9408,245757.0
2020-05-14 14:40:00,63.58,63.66,63.4,63.45,288126.0,52.9408,53.0074,52.7909,52.8326,288126.0
2020-05-14 14:50:00,63.45,63.56,63.38,63.48,271505.0,52.8326,52.9242,52.7743,52.8576,271505.0
2020-05-14 15:00:00,63.46,63.65,63.43,63.64,345295.0,52.8409,52.9991,52.8159,52.9908,345295.0
2020-05-14 15:10:00,63.63,63.73,63.55,63.69,338905.0,52.9825,53.0657,52.9158,53.0324,338905.0
2020-05-14 15:20:00,63.69,63.89,63.68,63.74,386161.0,53.0324,53.199,53.0241,53.0741,386161.0
2020-05-14 15:30:00,63.74,63.79,63.57,63.67,591527.0,53.0741,53.1157,52.9325,53.0158,591527.0
2020-05-14 15:40:00,63.67,63.81,63.62,63.75,746345.0,53.0158,53.1323,52.9741,53.0824,746345.0
2020-05-14 15:50:00,63.74,63.81,63.51,63.8,1404799.0,53.0741,53.1323,52.8825,53.124,1404799.0
2020-05-15 09:30:00,64.11,64.8,63.81,64.64,1199837.0,53.3821,53.9567,53.1323,53.8234,1199837.0
2020-05-15 09:40:00,64.65,65.14,64.64,64.98,869691.0,53.8318,54.2398,53.8234,54.1066,869691.0
2020-05-15 09:50:00,64.98,65.22,64.86,65.11,430573.0,54.1066,54.3064,54.0066,54.2148,430573.0
2020-05-15 10:00:00,65.11,65.16,64.79,64.85,366493.0,54.2148,54.2564,53.9483,53.9983,366493.0
2020-05-15 10:10:00,64.86,65.1,64.82,64.82,504292.0,54.0066,54.2065,53.9733,53.9733,504292.0
2020-05-15 10:20:00,64.81,64.86,64.64,64.73,505525.0,53.965,54.0066,53.8234,53.8984,505525.0
2020-05-15 10:30:00,64.73,64.73,64.23,64.51,401777.0,53.8984,53.8984,53.4821,53.7152,401777.0
2020-05-15 10:40:00,64.5,64.52,64.29,64.43,399394.0,53.7069,53.7235,53.532,53.6486,399394.0
2020-05-15 10:50:00,64.43,64.53,64.31,64.47,437100.0,53.6486,53.7319,53.5487,53.6819,437100.0
2020-05-15 11:00:00,64.47,64.48,64.19,64.32,449962.0,53.6819,53.6902,53.4487,53.557,449962.0
2020-05-15 11:10:00,64.31,64.71,64.31,64.7,388604.0,53.5487,53.8817,53.5487,53.8734,388604.0
2020-05-15 11:20:00,64.69,64.96,64.61,64.92,704270.0,53.8651,54.0899,53.7985,54.0566,704270.0
2020-05-15 11:30:00,64.91,64.97,64.65,64.69,449312.0,54.0483,54.0982,53.8318,53.8651,449312.0
2020-05-15 11:40:00,64.7,64.9,64.54,64.89,337425.0,53.8734,54.0399,53.7402,54.0316,337425.0
2020-05-15 11:50:00,64.9,64.96,64.75,64.95,343722.0,54.0399,54.0899,53.915,54.0816,343722.0
2020-05-15 12:00:00,64.95,65.02,64.87,64.92,331535.0,54.0816,54.1399,54.015,54.0566,331535.0
2020-05-15 12:10:00,64.92,64.93,64.81,64.88,229203.0,54.0566,54.0649,53.965,54.0233,229203.0
2020-05-15 12:20:00,64.88,64.95,64.76,64.78,205308.0,54.0233,54.0816,53.9234,53.94,205308.0
2020-05-15 12:30:00,64.78,64.91,64.73,64.86,271756.0,53.94,54.0483,53.8984,54.0066,271756.0
2020-05-15 12:40:00,64.86,64.93,64.76,64.88,346680.0,54.0066,54.0649,53.9234,54.0233,346680.0
2020-05-15 12:50:00,64.88,64.91,64.71,64.84,428903.0,54.0233,54.0483,53.8817,53.99,428903.0
2020-05-15 13:00:00,64.84,65.03,64.79,64.8,357397.0,53.99,54.1482,53.9483,53.9567,357397.0
2020-05-15 13:10:00,64.8,64.95,64.79,64.93,433959.0,53.9567,54.0816,53.9483,54.0649,433959.0
2020-05-15 13:20:00,64.93,65.11,64.92,65.11,402724.0,54.0649,54.2148,54.0566,54.2148,402724.0
2020-05-15 13:30:00,65.1,65.12,64.83,64.86,270060.0,54.2065,54.2231,53.9817,54.0066,270060.0
2020-05-15 13:40:00,64.85,64.88,64.68,64.72,252482.0,53.9983,54.0233,53.8568,53.8901,252482.0
2020-05-15 13:50:00,64.72,64.85,64.72,64.84,232304.0,53.8901,53.9983,53.8901,53.99,232304.0
2020-05-15 14:00:00,64.84,65.16,64.83,65.13,565752.0,53.99,54.2564,53.9817,54.2315,565752.0
2020-05-15 14:10:00,65.13,65.22,65.01,65.03,407649.0,54.2315,54.3064,54.1315,54.1482,407649.0
2020-05-15 14:20:00,65.05,65.34,65.04,65.13,773644.0,54.1648,54.4063,54.1565,54.2315,773644.0
2020-05-15 14:30:00,65.14,65.15,64.66,64.67,415974.0,54.2398,54.2481,53.8401,53.8484,415974.0
2020-05-15 14:40:00,64.68,64.85,64.62,64.85,435401.0,53.8568,53.9983,53.8068,53.9983,435401.0
2020-05-15 14:50:00,64.84,65.06,64.84,65.01,747019.0,53.99,54.1732,53.99,54.1315,747019.0
2020-05-15 15:00:00,65.01,65.1,64.84,64.88,467516.0,54.1315,54.2065,53.99,54.0233,467516.0
2020-05-15 15:10:00,64.88,65.01,64.77,64.96,361550.0,54.0233,54.1315,53.9317,54.0899,361550.0
2020-05-15 15:20:00,64.95,65.04,64.54,64.59,550580.0,54.0816,54.1565,53.7402,53.7818,550580.0
2020-05-15 15:30:00,64.58,64.63,64.08,64.15,715271.0,53.7735,53.8151,53.3572,53.4154,715271.0
2020-05-15 15:40:00,64.15,64.42,64.09,64.38,730158.0,53.4154,53.6403,53.3655,53.607,730158.0
2020-05-15 15:50:00,64.38,64.66,64.14,64.22,2116210.0,53.607,53.8401,53.4071,53.4737,2116210.0
2020-05-18 09:30:00,64.92,65.19,64.67,64.79,693548.0,54.0566,54.2814,53.8484,53.9483,693548.0
2020-05-18 09:40:00,64.78,64.99,64.75,64.85,464481.0,53.94,54.1149,53.915,53.9983,464481.0
2020-05-18 09:50:00,64.85,64.93,64.74,64.82,367567.0,53.9983,54.0649,53.9067,53.9733,367567.0
2020-05-18 10:00:00,64.83,65.11,64.72,65.08,305237.0,53.9817,54.2148,53.8901,54.1898,305237.0
2020-05-18 10:10:00,65.08,65.21,65.05,65.14,224691.0,54.1898,54.2981,54.1648,54.2398,224691.0
2020-05-18 10:20:00,65.14,65.19,64.97,65.03,270504.0,54.2398,54.2814,54.0982,54.1482,270504.0
2020-05-18 10:30:00,65.04,65.15,64.92,64.97,209198.0,54.1565,54.2481,54.0566,54.0982,209198.0
2020-05-18 10:40:00,64.97,65.04,64.78,64.78,235547.0,54.0982,54.1565,53.94,53.94,235547.0
2020-05-18 10:50:00,64.78,64.97,64.77,64.96,158076.0,53.94,54.0982,53.9317,54.0899,158076.0
2020-05-18 11:00:00,64.95,65.13,64.93,64.95,283452.0,54.0816,54.2315,54.0649,54.0816,283452.0
2020-05-18 11:10:00,64.95,64.99,64.83,64.89,192790.0,54.0816,54.1149,53.9817,54.0316,192790.0
2020-05-18 11:20:00,64.89,64.95,64.81,64.89,223904.0,54.0316,54.0816,53.965,54.0316,223904.0
2020-05-18 11:30:00,64.89,64.99,64.87,64.98,208595.0,54.0316,54.1149,54.015,54.1066,208595.0
2020-05-18 11:40:00,64.98,65.09,64.96,65.03,209744.0,54.1066,54.1981,54.0899,54.1482,209744.0
2020-05-18 11:50:00,65.03,65.06,64.85,64.89,218024.0,54.1482,54.1732,53.9983,54.0316,218024.0
2020-05-18 12:00:00,64.89,64.95,64.75,64.76,240478.0,54.0316,54.0816,53.915,53.9234,240478.0
2020-05-18 12:10:00,64.75,64.8,64.62,64.64,238856.0,53.915,53.9567,53.8068,53.8234,238856.0
2020-05-18 12:20:00,64.64,64.65,64.5,64.53,187974.0,53.8234,53.8318,53.7069,53.7319,187974.0
2020-05-18 12:30:00,64.54,64.67,64.39,64.43,193799.0,53.7402,53.8484,53.6153,53.6486,193799.0
2020-05-18 12:40:00,64.43,64.45,64.29,64.32,174791.0,53.6486,53.6652,53.532,53.557,174791.0
2020-05-18 12:50:00,64.33,64.36,64.25,64.28,176489.0,53.5653,53.5903,53.4987,53.5237,176489.0
2020-05-18 13:00:00,64.28,64.42,64.27,64.39,201338.0,53.5237,53.6403,53.5154,53.6153,201338.0
2020-05-18 13:10:00,64.39,64.48,64.36,64.47,193033.0,53.6153,53.6902,53.5903,53.6819,193033.0
2020-05-18 13:20:00,64.47,64.59,64.46,64.54,178132.0,53.6819,53.7818,53.6736,53.7402,178132.0
2020-05-18 13:30:00,64.54,64.63,64.52,64.52,156611.0,53.7402,53.8151,53.7235,53.7235,156611.0
2020-05-18 13:40:00,64.52,64.55,64.37,64.41,201203.0,53.7235,53.7485,53.5986,53.6319,201203.0
2020-05-18 13:50:00,64.4,64.47,64.35,64.4,112149.0,53.6236,53.6819,53.582,53.6236,112149.0
2020-05-18 14:00:00,64.39,64.49,64.34,64.48,161697.0,53.6153,53.6985,53.5736,53.6902,161697.0
2020-05-18 14:10:00,64.49,64.49,64.38,64.45,186726.0,53.6985,53.6985,53.607,53.6652,186726.0
2020-05-18 14:20:00,64.45,64.47,64.35,64.35,178467.0,53.6652,53.6819,53.582,53.582,178467.0
2020-05-18 14:30:00,64.35,64.41,64.19,64.22,188125.0,53.582,53.6319,53.4487,53.4737,188125.0
2020-05-18 14:40:00,64.22,64.26,64.13,64.18,245325.0,53.4737,53.507,53.3988,53.4404,245325.0
2020-05-18 14:50:00,64.17,64.19,64.05,64.07,257019.0,53.4321,53.4487,53.3322,53.3488,257019.0
2020-05-18 15:00:00,64.06,64.15,63.96,63.96,318625.0,53.3405,53.4154,53.2572,53.2572,318625.0
2020-05-18 15:10:00,63.96,64.02,63.91,63.99,322563.0,53.2572,53.3072,53.2156,53.2822,322563.0
2020-05-18 15:20:00,63.99,64.04,63.86,63.87,448778.0,53.2822,53.3239,53.174,53.1823,448778.0
2020-05-18 15:30:00,63.87,63.98,63.85,63.91,472552.0,53.1823,53.2739,53.1656,53.2156,472552.0
2020-05-18 15:40:00,63.9,63.91,63.8,63.82,566603.0,53.2073,53.2156,53.124,53.1407,566603.0
2020-05-18 15:50:00,63.83,63.88,63.48,63.58,1206139.0,53.149,53.1906,52.8576,52.9408,1206139.0
2020-05-19 09:30:00,63.43,63.63,63.21,63.41,496019.0,52.8159,52.9825,52.6327,52.7993,496019.0
2020-05-19 09:40:00,63.42,63.73,63.4,63.59,346280.0,52.8076,53.0657,52.7909,52.9492,346280.0
2020-05-19 09:50:00,63.58,63.66,63.36,63.65,196949.0,52.9408,53.0074,52.7576,52.9991,196949.0
2020-05-19 10:00:00,63.67,63.82,63.61,63.74,228075.0,53.0158,53.1407,52.9658,53.0741,228075.0
2020-05-19 10:10:00,63.74,63.76,63.42,63.49,209846.0,53.0741,53.0907,52.8076,52.8659,209846.0
2020-05-19 10:20:00,63.48,63.48,62.94,62.96,422109.0,52.8576,52.8576,52.4079,52.4246,422109.0
2020-05-19 10:30:00,62.97,63.16,62.95,63.09,166683.0,52.4329,52.5911,52.4162,52.5328,166683.0
2020-05-19 10:40:00,63.1,63.1,62.81,62.81,165693.0,52.5411,52.5411,52.2997,52.2997,165693.0
2020-05-19 10:50:00,62.81,62.95,62.66,62.75,178583.0,52.2997,52.4162,52.1748,52.2497,178583.0
2020-05-19 11:00:00,62.74,62.76,62.61,62.75,155009.0,52.2414,52.258,52.1331,52.2497,155009.0
2020-05-19 11:10:00,62.75,62.76,62.58,62.68,193652.0,52.2497,52.258,52.1082,52.1914,193652.0
2020-05-19 11:20:00,62.67,62.69,62.55,62.66,230559.0,52.1831,52.1998,52.0832,52.1748,230559.0
2020-05-19 11:30:00,62.65,62.79,62.57,62.78,217574.0,52.1664,52.283,52.0998,52.2747,217574.0
2020-05-19 11:40:00,62.78,62.91,62.73,62.88,171168.0,52.2747,52.3829,52.2331,52.358,171168.0
2020-05-19 11:50:00,62.89,62.98,62.87,62.92,209954.0,52.3663,52.4412,52.3496,52.3913,209954.0
2020-05-19 12:00:00,62.93,62.98,62.89,62.93,223156.0,52.3996,52.4412,52.3663,52.3996,223156.0
2020-05-19 12:10:00,62.93,62.98,62.82,62.83,151486.0,52.3996,52.4412,52.308,52.3163,151486.0
2020-05-19 12:20:00,62.83,62.95,62.83,62.9,129808.0,52.3163,52.4162,52.3163,52.3746,129808.0
2020-05-19 12:30:00,62.9,62.9,62.77,62.8,153531.0,52.3746,52.3746,52.2664,52.2913,153531.0
2020-05-19 12:40:00,62.8,62.89,62.79,62.85,98939.0,52.2913,52.3663,52.283,52.333,98939.0
2020-05-19 12:50:00,62.84,62.84,62.67,62.72,114966.0,52.3247,52.3247,52.1831,52.2247,114966.0
2020-05-19 13:00:00,62.71,62.74,62.66,62.7,125861.0,52.2164,52.2414,52.1748,52.2081,125861.0
2020-05-19 13:10:00,62.69,62.7,62.61,62.65,159651.0,52.1998,52.2081,52.1331,52.1664,159651.0
2020-05-19 13:20:00,62.65,62.75,62.64,62.72,168293.0,52.1664,52.2497,52.1581,52.2247,168293.0
2020-05-19 13:30:00,62.73,62.75,62.64,62.64,150950.0,52.2331,52.2497,52.1581,52.1581,150950.0
2020-05-19 13:40:00,62.65,62.67,62.55,62.58,234078.0,52.1664,52.1831,52.0832,52.1082,234078.0
2020-05-19 13:50:00,62.57,62.57,62.49,62.55,206570.0,52.0998,52.0998,52.0332,52.0832,206570.0
2020-05-19 14:00:00,62.57,62.9,62.56,62.9,222882.0,52.0998,52.3746,52.0915,52.3746,222882.0
2020-05-19 14:10:00,62.89,62.96,62.85,62.93,119225.0,52.3663,52.4246,52.333,52.3996,119225.0
2020-05-19 14:20:00,62.93,62.95,62.87,62.91,135207.0,52.3996,52.4162,52.3496,52.3829,135207.0
2020-05-19 14:30:00,62.92,62.96,62.84,62.87,180234.0,52.3913,52.4246,52.3247,52.3496,180234.0
2020-05-19 14:40:00,62.86,62.91,62.81,62.87,198602.0,52.3413,52.3829,52.2997,52.3496,198602.0
2020-05-19 14:50:00,62.87,62.89,62.53,62.6,291541.0,52.3496,52.3663,52.0665,52.1248,291541.0
2020-05-19 15:00:00,62.61,62.79,62.55,62.76,201494.0,52.1331,52.283,52.0832,52.258,201494.0
2020-05-19 15:10:00,62.77,62.89,62.71,62.87,256664.0,52.2664,52.3663,52.2164,52.3496,256664.0
2020-05-19 15:20:00,62.87,62.93,62.67,62.93,265296.0,52.3496,52.3996,52.1831,52.3996,265296.0
2020-05-19 15:30:00,62.93,62.97,62.7,62.82,290834.0,52.3996,52.4329,52.2081,52.308,290834.0
2020-05-19 15:40:00,62.82,62.89,62.71,62.78,393854.0,52.308,52.3663,52.2164,52.2747,393854.0
2020-05-19 15:50:00,62.8,62.95,62.66,62.7,807470.0,52.2913,52.4162,52.1748,52.2081,807470.0
2020-05-20 09:30:00,63.0,63.25,62.41,62.59,435704.0,52.4579,52.666,51.9666,52.1165,435704.0
2020-05-20 09:40:00,62.57,62.75,62.46,62.51,233716.0,52.0998,52.2497,52.0082,52.0499,233716.0
2020-05-20 09:50:00,62.5,62.55,62.19,62.39,266922.0,52.0415,52.0832,51.7834,51.95,266922.0
2020-05-20 10:00:00,62.39,62.48,62.34,62.47,187191.0,51.95,52.0249,51.9083,52.0166,187191.0
2020-05-20 10:10:00,62.46,62.56,62.34,62.47,289651.0,52.0082,52.0915,51.9083,52.0166,289651.0
2020-05-20 10:20:00,62.46,62.57,62.35,62.44,240126.0,52.0082,52.0998,51.9166,51.9916,240126.0
2020-05-20 10:30:00,62.45,62.5,62.27,62.27,253129.0,51.9999,52.0415,51.85,51.85,253129.0
2020-05-20 10:40:00,62.27,62.29,61.97,62.02,306272.0,51.85,51.8667,51.6002,51.6419,306272.0
2020-05-20 10:50:00,62.02,62.02,61.77,61.86,378026.0,51.6419,51.6419,51.4337,51.5086,378026.0
2020-05-20 11:00:00,61.87,62.05,61.83,62.02,254225.0,51.517,51.6668,51.4837,51.6419,254225.0
2020-05-20 11:10:00,62.02,62.03,61.78,61.8,220268.0,51.6419,51.6502,51.442,51.4587,220268.0
2020-05-20 11:20:00,61.8,61.81,61.71,61.73,268542.0,51.4587,51.467,51.3837,51.4004,268542.0
2020-05-20 11:30:00,61.74,61.81,61.62,61.72,247752.0,51.4087,51.467,51.3088,51.3921,247752.0
2020-05-20 11:40:00,61.72,61.73,61.63,61.64,204768.0,51.3921,51.4004,51.3171,51.3255,204768.0
2020-05-20 11:50:00,61.64,61.67,61.56,61.65,204820.0,51.3255,51.3504,51.2588,51.3338,204820.0
2020-05-20 12:00:00,61.65,61.66,61.4,61.41,274242.0,51.3338,51.3421,51.1256,51.1339,274242.0
2020-05-20 12:10:00,61.4,61.43,61.28,61.28,358111.0,51.1256,51.1506,51.0257,51.0257,358111.0
2020-05-20 12:20:00,61.28,61.37,61.2,61.23,252947.0,51.0257,51.1006,50.9591,50.9841,252947.0
2020-05-20 12:30:00,61.23,61.25,61.04,61.04,299505.0,50.9841,51.0007,50.8259,50.8259,299505.0
2020-05-20 12:40:00,61.04,61.08,60.96,61.0,307049.0,50.8259,50.8592,50.7592,50.7925,307049.0
2020-05-20 12:50:00,61.01,61.14,60.83,61.14,391644.0,50.8009,50.9091,50.651,50.9091,391644.0
2020-05-20 13:00:00,61.15,61.2,61.12,61.13,228573.0,50.9174,50.9591,50.8925,50.9008,228573.0
2020-05-20 13:10:00,61.13,61.26,61.13,61.14,208960.0,50.9008,51.009,50.9008,50.9091,208960.0
2020-05-20 13:20:00,61.14,61.17,60.98,61.17,383193.0,50.9091,50.9341,50.7759,50.9341,383193.0
2020-05-20 13:30:00,61.17,61.32,61.14,61.3,226816.0,50.9341,51.059,50.9091,51.0423,226816.0
2020-05-20 13:40:00,61.29,61.39,61.25,61.32,448592.0,51.034,51.1173,51.0007,51.059,448592.0
2020-05-20 13:50:00,61.32,61.34,61.21,61.28,276966.0,51.059,51.0757,50.9674,51.0257,276966.0
2020-05-20 14:00:00,61.28,61.34,61.12,61.13,365335.0,51.0257,51.0757,50.8925,50.9008,365335.0
2020-05-20 14:10:00,61.12,61.24,61.1,61.2,270909.0,50.8925,50.9924,50.8758,50.9591,270909.0
2020-05-20 14:20:00,61.19,61.27,61.11,61.12,259420.0,50.9508,51.0174,50.8841,50.8925,259420.0
2020-05-20 14:30:00,61.12,61.32,61.09,61.27,228919.0,50.8925,51.059,50.8675,51.0174,228919.0
2020-05-20 14:40:00,61.27,61.35,61.23,61.31,258738.0,51.0174,51.084,50.9841,51.0507,258738.0
2020-05-20 14:50:00,61.31,61.49,61.3,61.36,258214.0,51.0507,51.2006,51.0423,51.0923,258214.0
2020-05-20 15:00:00,61.36,61.47,61.34,61.4,210301.0,51.0923,51.1839,51.0757,51.1256,210301.0
2020-05-20 15:10:00,61.39,61.5,61.29,61.48,262292.0,51.1173,51.2089,51.034,51.1922,262292.0
2020-05-20 15:20:00,61.49,61.61,61.47,61.61,291659.0,51.2006,51.3005,51.1839,51.3005,291659.0
2020-05-20 15:30:00,61.6,61.67,61.56,61.66,454147.0,51.2921,51.3504,51.2588,51.3421,454147.0
2020-05-20 15:40:00,61.65,61.68,61.47,61.52,473560.0,51.3338,51.3588,51.1839,51.2255,473560.0
2020-05-20 15:50:00,61.51,61.82,61.45,61.67,1331670.0,51.2172,51.4753,51.1672,51.3504,1331670.0
2020-05-21 09:30:00,61.62,61.83,61.55,61.6,646495.0,51.3088,51.4837,51.2505,51.2921,646495.0
2020-05-21 09:40:00,61.6,61.81,61.48,61.67,279824.0,51.2921,51.467,51.1922,51.3504,279824.0
2020-05-21 09:50:00,61.67,61.76,61.5,61.65,320858.0,51.3504,51.4254,51.2089,51.3338,320858.0
2020-05-21 10:00:00,61.64,61.87,61.51,61.57,313160.0,51.3255,51.517,51.2172,51.2672,313160.0
2020-05-21 10:10:00,61.57,61.77,61.4,61.71,275830.0,51.2672,51.4337,51.1256,51.3837,275830.0
2020-05-21 10:20:00,61.72,61.78,61.61,61.62,158448.0,51.3921,51.442,51.3005,51.3088,158448.0
2020-05-21 10:30:00,61.61,61.62,61.11,61.2,289735.0,51.3005,51.3088,50.8841,50.9591,289735.0
2020-05-21 10:40:00,61.19,61.36,61.19,61.27,190749.0,50.9508,51.0923,50.9508,51.0174,190749.0
2020-05-21 10:50:00,61.26,61.27,61.04,61.05,192177.0,51.009,51.0174,50.8259,50.8342,192177.0
2020-05-21 11:00:00,61.05,61.05,60.85,60.97,351285.0,50.8342,50.8342,50.6676,50.7676,351285.0
2020-05-21 11:10:00,60.96,61.05,60.7,60.81,462173.0,50.7592,50.8342,50.5427,50.6343,462173.0
2020-05-21 11:20:00,60.82,61.04,60.82,60.95,285400.0,50.6427,50.8259,50.6427,50.7509,285400.0
2020-05-21 11:30:00,60.94,61.03,60.86,61.01,257383.0,50.7426,50.8175,50.676,50.8009,257383.0
2020-05-21 11:40:00,61.0,61.06,60.96,60.98,232356.0,50.7925,50.8425,50.7592,50.7759,232356.0
2020-05-21 11:50:00,60.98,60.99,60.89,60.94,183066.0,50.7759,50.7842,50.701,50.7426,183066.0
2020-05-21 12:00:00,60.95,61.08,60.95,61.01,154908.0,50.7509,50.8592,50.7509,50.8009,154908.0
2020-05-21 12:10:00,61.01,61.03,60.86,60.9,214548.0,50.8009,50.8175,50.676,50.7093,214548.0
2020-05-21 12:20:00,60.9,60.9,60.57,60.62,336796.0,50.7093,50.7093,50.4345,50.4761,336796.0
2020-05-21 12:30:00,60.62,60.65,60.44,60.54,357813.0,50.4761,50.5011,50.3263,50.4095,357813.0
2020-05-21 12:40:00,60.56,60.82,60.56,60.69,161567.0,50.4262,50.6427,50.4262,50.5344,161567.0
2020-05-21 12:50:00,60.69,60.81,60.64,60.75,131200.0,50.5344,50.6343,50.4928,50.5844,131200.0
2020-05-21 13:00:00,60.75,60.88,60.68,60.75,219546.0,50.5844,50.6926,50.5261,50.5844,219546.0
2020-05-21 13:10:00,60.75,60.84,60.72,60.73,178335.0,50.5844,50.6593,50.5594,50.5677,178335.0
2020-05-21 13:20:00,60.73,60.8,60.66,60.7,146397.0,50.5677,50.626,50.5094,50.5427,146397.0
2020-05-21 13:30:00,60.71,60.82,60.63,60.73,136757.0,50.5511,50.6427,50.4845,50.5677,136757.0
2020-05-21 13:40:00,60.73,60.87,60.68,60.8,182624.0,50.5677,50.6843,50.5261,50.626,182624.0
2020-05-21 13:50:00,60.8,60.83,60.78,60.79,195259.0,50.626,50.651,50.6094,50.6177,195259.0
2020-05-21 14:00:00,60.79,60.87,60.77,60.83,172594.0,50.6177,50.6843,50.601,50.651,172594.0
2020-05-21 14:10:00,60.83,60.98,60.79,60.97,179061.0,50.651,50.7759,50.6177,50.7676,179061.0
2020-05-21 14:20:00,60.97,61.09,60.97,61.09,142022.0,50.7676,50.8675,50.7676,50.8675,142022.0
2020-05-21 14:30:00,61.09,61.11,60.88,60.96,150496.0,50.8675,50.8841,50.6926,50.7592,150496.0
2020-05-21 14:40:00,60.96,61.04,60.91,60.98,146554.0,50.7592,50.8259,50.7176,50.7759,146554.0
2020-05-21 14:50:00,60.98,61.09,60.95,61.03,162415.0,50.7759,50.8675,50.7509,50.8175,162415.0
2020-05-21 15:00:00,61.03,61.13,61.01,61.12,161337.0,50.8175,50.9008,50.8009,50.8925,161337.0
2020-05-21 15:10:00,61.11,61.27,61.02,61.25,176977.0,50.8841,51.0174,50.8092,51.0007,176977.0
2020-05-21 15:20:00,61.25,61.29,61.11,61.15,211751.0,51.0007,51.034,50.8841,50.9174,211751.0
2020-05-21 15:30:00,61.14,61.18,60.94,61.09,266128.0,50.9091,50.9424,50.7426,50.8675,266128.0
2020-05-21 15:40:00,61.08,61.21,60.98,61.07,628176.0,50.8592,50.9674,50.7759,50.8508,628176.0
2020-05-21 15:50:00,61.09,61.2,61.02,61.13,858967.0,50.8675,50.9591,50.8092,50.9008,858967.0
2020-05-22 09:30:00,61.01,61.01,60.7,60.77,221609.0,50.8009,50.8009,50.5427,50.601,221609.0
2020-05-22 09:40:00,60.77,61.11,60.74,61.06,165662.0,50.601,50.8841,50.5761,50.8425,165662.0
2020-05-22 09:50:00,61.05,61.1,60.87,61.0,157880.0,50.8342,50.8758,50.6843,50.7925,157880.0
2020-05-22 10:00:00,61.0,61.16,60.93,61.06,115077.0,50.7925,50.9258,50.7343,50.8425,115077.0
2020-05-22 10:10:00,61.07,61.3,61.04,61.18,183409.0,50.8508,51.0423,50.8259,50.9424,183409.0
2020-05-22 10:20:00,61.19,61.36,61.13,61.32,161984.0,50.9508,51.0923,50.9008,51.059,161984.0
2020-05-22 10:30:00,61.32,61.54,61.32,61.53,193278.0,51.059,51.2422,51.059,51.2339,193278.0
2020-05-22 10:40:00,61.54,61.57,61.48,61.52,130113.0,51.2422,51.2672,51.1922,51.2255,130113.0
2020-05-22 10:50:00,61.52,61.66,61.5,61.55,236299.0,51.2255,51.3421,51.2089,51.2505,236299.0
2020-05-22 11:00:00,61.54,61.6,61.34,61.36,145588.0,51.2422,51.2921,51.0757,51.0923,145588.0
2020-05-22 11:10:00,61.36,61.4,61.32,61.38,144491.0,51.0923,51.1256,51.059,51.109,144491.0
2020-05-22 11:20:00,61.39,61.46,61.28,61.37,151528.0,51.1173,51.1756,51.0257,51.1006,151528.0
2020-05-22 11:30:00,61.37,61.37,61.24,61.27,116596.0,51.1006,51.1006,50.9924,51.0174,116596.0
2020-05-22 11:40:00,61.27,61.3,61.12,61.2,196435.0,51.0174,51.0423,50.8925,50.9591,196435.0
2020-05-22 11:50:00,61.21,61.34,61.19,61.27,123848.0,50.9674,51.0757,50.9508,51.0174,123848.0
2020-05-22 12:00:00,61.28,61.3,61.22,61.26,78245.0,51.0257,51.0423,50.9757,51.009,78245.0
2020-05-22 12:10:00,61.26,61.26,61.07,61.15,111330.0,51.009,51.009,50.8508,50.9174,111330.0
2020-05-22 12:20:00,61.15,61.27,61.12,61.26,104785.0,50.9174,51.0174,50.8925,51.009,104785.0
2020-05-22 12:30:00,61.26,61.38,61.21,61.3,93400.0,51.009,51.109,50.9674,51.0423,93400.0
2020-05-22 12:40:00,61.31,61.31,61.16,61.17,80860.0,51.0507,51.0507,50.9258,50.9341,80860.0
2020-05-22 12:50:00,61.17,61.26,61.16,61.23,74620.0,50.9341,51.009,50.9258,50.9841,74620.0
2020-05-22 13:00:00,61.24,61.3,61.21,61.23,89981.0,50.9924,51.0423,50.9674,50.9841,89981.0
2020-05-22 13:10:00,61.22,61.28,61.2,61.21,89354.0,50.9757,51.0257,50.9591,50.9674,89354.0
2020-05-22 13:20:00,61.21,61.26,61.12,61.13,79913.0,50.9674,51.009,50.8925,50.9008,79913.0
2020-05-22 13:30:00,61.13,61.15,61.07,61.1,71546.0,50.9008,50.9174,50.8508,50.8758,71546.0
2020-05-22 13:40:00,61.1,61.16,61.09,61.13,67024.0,50.8758,50.9258,50.8675,50.9008,67024.0
2020-05-22 13:50:00,61.13,61.16,60.95,60.95,152840.0,50.9008,50.9258,50.7509,50.7509,152840.0
2020-05-22 14:00:00,60.94,60.95,60.83,60.86,183082.0,50.7426,50.7509,50.651,50.676,183082.0
2020-05-22 14:10:00,60.85,60.89,60.81,60.84,104875.0,50.6676,50.701,50.6343,50.6593,104875.0
2020-05-22 14:20:00,60.84,60.88,60.82,60.86,143741.0,50.6593,50.6926,50.6427,50.676,143741.0
2020-05-22 14:30:00,60.86,60.91,60.8,60.9,155773.0,50.676,50.7176,50.626,50.7093,155773.0
2020-05-22 14:40:00,60.9,60.91,60.75,60.82,139376.0,50.7093,50.7176,50.5844,50.6427,139376.0
2020-05-22 14:50:00,60.81,60.84,60.78,60.82,121033.0,50.6343,50.6593,50.6094,50.6427,121033.0
2020-05-22 15:00:00,60.81,60.83,60.7,60.75,134555.0,50.6343,50.651,50.5427,50.5844,134555.0
2020-05-22 15:10:00,60.74,60.75,60.62,60.64,139555.0,50.5761,50.5844,50.4761,50.4928,139555.0
2020-05-22 15:20:00,60.64,60.72,60.6,60.7,249329.0,50.4928,50.5594,50.4595,50.5427,249329.0
2020-05-22 15:30:00,60.7,60.81,60.68,60.72,311997.0,50.5427,50.6343,50.5261,50.5594,311997.0
2020-05-22 15:40:00,60.73,60.79,60.62,60.65,334549.0,50.5677,50.6177,50.4761,50.5011,334549.0
2020-05-22 15:50:00,60.64,60.85,60.59,60.78,1004138.0,50.4928,50.6676,50.4512,50.6094,1004138.0
2020-05-26 09:30:00,61.51,61.51,60.75,60.77,672183.0,51.2172,51.2172,50.5844,50.601,672183.0
2020-05-26 09:40:00,60.78,60.8,60.53,60.66,314129.0,50.6094,50.626,50.4012,50.5094,314129.0
2020-05-26 09:50:00,60.65,60.67,60.34,60.41,278275.0,50.5011,50.5178,50.243,50.3013,278275.0
2020-05-26 10:00:00,60.4,60.57,60.4,60.45,339439.0,50.293,50.4345,50.293,50.3346,339439.0
2020-05-26 10:10:00,60.46,60.52,60.35,60.47,291700.0,50.3429,50.3929,50.2513,50.3512,291700.0
2020-05-26 10:20:00,60.47,60.59,60.43,60.59,173426.0,50.3512,50.4512,50.3179,50.4512,173426.0
2020-05-26 10:30:00,60.58,60.79,60.57,60.71,185142.0,50.4428,50.6177,50.4345,50.5511,185142.0
2020-05-26 10:40:00,60.7,60.78,60.62,60.65,268163.0,50.5427,50.6094,50.4761,50.5011,268163.0
2020-05-26 10:50:00,60.66,60.71,60.56,60.56,124086.0,50.5094,50.5511,50.4262,50.4262,124086.0
2020-05-26 11:00:00,60.57,60.64,60.46,60.5,214763.0,50.4345,50.4928,50.3429,50.3762,214763.0
2020-05-26 11:10:00,60.5,60.64,60.45,60.59,206021.0,50.3762,50.4928,50.3346,50.4512,206021.0
2020-05-26 11:20:00,60.58,60.61,60.49,60.57,164523.0,50.4428,50.4678,50.3679,50.4345,164523.0
2020-05-26 11:30:00,60.57,60.7,60.51,60.68,262702.0,50.4345,50.5427,50.3845,50.5261,262702.0
2020-05-26 11:40:00,60.68,60.72,60.39,60.4,200648.0,50.5261,50.5594,50.2846,50.293,200648.0
2020-05-26 11:50:00,60.39,60.45,60.35,60.4,218594.0,50.2846,50.3346,50.2513,50.293,218594.0
2020-05-26 12:00:00,60.4,60.54,60.37,60.51,275810.0,50.293,50.4095,50.268,50.3845,275810.0
2020-05-26 12:10:00,60.51,60.56,60.44,60.47,165500.0,50.3845,50.4262,50.3263,50.3512,165500.0
2020-05-26 12:20:00,60.47,60.51,60.42,60.45,141044.0,50.3512,50.3845,50.3096,50.3346,141044.0
2020-05-26 12:30:00,60.45,60.53,60.44,60.45,154969.0,50.3346,50.4012,50.3263,50.3346,154969.0
2020-05-26 12:40:00,60.45,60.49,60.42,60.44,215301.0,50.3346,50.3679,50.3096,50.3263,215301.0
2020-05-26 12:50:00,60.44,60.51,60.39,60.49,258724.0,50.3263,50.3845,50.2846,50.3679,258724.0
2020-05-26 13:00:00,60.48,60.54,60.38,60.39,207373.0,50.3596,50.4095,50.2763,50.2846,207373.0
2020-05-26 13:10:00,60.39,60.44,60.37,60.4,145508.0,50.2846,50.3263,50.268,50.293,145508.0
2020-05-26 13:20:00,60.4,60.48,60.35,60.4,251138.0,50.293,50.3596,50.2513,50.293,251138.0
2020-05-26 13:30:00,60.4,60.41,60.25,60.27,186790.0,50.293,50.3013,50.1681,50.1847,186790.0
2020-05-26 13:40:00,60.27,60.36,60.21,60.24,186755.0,50.1847,50.2596,50.1347,50.1597,186755.0
2020-05-26 13:50:00,60.24,60.51,60.22,60.42,283951.0,50.1597,50.3845,50.1431,50.3096,283951.0
2020-05-26 14:00:00,60.43,60.54,60.41,60.52,156222.0,50.3179,50.4095,50.3013,50.3929,156222.0
2020-05-26 14:10:00,60.52,60.7,60.5,60.56,249641.0,50.3929,50.5427,50.3762,50.4262,249641.0
2020-05-26 14:20:00,60.56,60.71,60.55,60.7,132354.0,50.4262,50.5511,50.4179,50.5427,132354.0
2020-05-26 14:30:00,60.71,60.73,60.62,60.66,141481.0,50.5511,50.5677,50.4761,50.5094,141481.0
2020-05-26 14:40:00,60.66,60.66,60.54,60.59,165369.0,50.5094,50.5094,50.4095,50.4512,165369.0
2020-05-26 14:50:00,60.59,60.63,60.57,60.63,162829.0,50.4512,50.4845,50.4345,50.4845,162829.0
2020-05-26 15:00:00,60.63,60.68,60.55,60.59,187105.0,50.4845,50.5261,50.4179,50.4512,187105.0
2020-05-26 15:10:00,60.58,60.6,60.5,60.53,241407.0,50.4428,50.4595,50.3762,50.4012,241407.0
2020-05-26 15:20:00,60.52,60.6,60.49,60.54,280725.0,50.3929,50.4595,50.3679,50.4095,280725.0
2020-05-26 15:30:00,60.54,60.54,60.28,60.34,371922.0,50.4095,50.4095,50.193,50.243,371922.0
2020-05-26 15:40:00,60.33,60.4,60.2,60.21,590218.0,50.2347,50.293,50.1264,50.1347,590218.0
2020-05-26 15:50:00,60.21,60.34,60.18,60.33,1662751.0,50.1347,50.243,50.1098,50.2347,1662751.0
2020-05-27 09:30:00,60.06,60.19,59.13,59.98,1015982.0,50.0098,50.1181,49.2355,49.9432,1015982.0
2020-05-27 09:40:00,59.99,60.01,59.46,59.51,464954.0,49.9516,49.9682,49.5102,49.5519,464954.0
2020-05-27 09:50:00,59.51,59.7,59.34,59.67,398875.0,49.5519,49.7101,49.4103,49.6851,398875.0
2020-05-27 10:00:00,59.67,60.06,59.66,59.91,476193.0,49.6851,50.0098,49.6768,49.8849,476193.0
2020-05-27 10:10:00,59.91,59.92,59.66,59.7,221378.0,49.8849,49.8933,49.6768,49.7101,221378.0
2020-05-27 10:20:00,59.71,59.74,59.51,59.68,264078.0,49.7184,49.7434,49.5519,49.6934,264078.0
2020-05-27 10:30:00,59.68,59.74,59.61,59.65,334100.0,49.6934,49.7434,49.6351,49.6685,334100.0
2020-05-27 10:40:00,59.66,59.7,59.51,59.53,250805.0,49.6768,49.7101,49.5519,49.5685,250805.0
2020-05-27 10:50:00,59.54,59.59,59.44,59.5,239164.0,49.5769,49.6185,49.4936,49.5436,239164.0
2020-05-27 11:00:00,59.51,59.54,59.35,59.44,347228.0,49.5519,49.5769,49.4187,49.4936,347228.0
2020-05-27 11:10:00,59.44,59.8,59.38,59.77,228196.0,49.4936,49.7934,49.4436,49.7684,228196.0
2020-05-27 11:20:00,59.77,60.09,59.77,60.03,204213.0,49.7684,50.0348,49.7684,49.9849,204213.0
2020-05-27 11:30:00,60.03,60.06,59.81,59.94,198093.0,49.9849,50.0098,49.8017,49.9099,198093.0
2020-05-27 11:40:00,59.93,60.11,59.93,60.06,228078.0,49.9016,50.0515,49.9016,50.0098,228078.0
2020-05-27 11:50:00,60.05,60.1,59.96,60.02,177323.0,50.0015,50.0432,49.9266,49.9765,177323.0
2020-05-27 12:00:00,60.02,60.1,59.97,60.02,223462.0,49.9765,50.0432,49.9349,49.9765,223462.0
2020-05-27 12:10:00,60.02,60.07,59.98,59.98,115523.0,49.9765,50.0182,49.9432,49.9432,115523.0
2020-05-27 12:20:00,59.98,60.07,59.94,60.04,181155.0,49.9432,50.0182,49.9099,49.9932,181155.0
2020-05-27 12:30:00,60.04,60.2,60.01,60.15,427234.0,49.9932,50.1264,49.9682,50.0848,427234.0
2020-05-27 12:40:00,60.15,60.37,60.14,60.36,331901.0,50.0848,50.268,50.0765,50.2596,331901.0
2020-05-27 12:50:00,60.35,60.42,60.27,60.39,243192.0,50.2513,50.3096,50.1847,50.2846,243192.0
2020-05-27 13:00:00,60.39,60.45,60.27,60.32,250301.0,50.2846,50.3346,50.1847,50.2263,250301.0
2020-05-27 13:10:00,60.32,60.47,60.3,60.47,189388.0,50.2263,50.3512,50.2097,50.3512,189388.0
2020-05-27 13:20:00,60.47,60.52,60.32,60.33,235639.0,50.3512,50.3929,50.2263,50.2347,235639.0
2020-05-27 13:30:00,60.33,60.33,60.19,60.25,211650.0,50.2347,50.2347,50.1181,50.1681,211650.0
2020-05-27 13:40:00,60.25,60.29,60.2,60.23,134337.0,50.1681,50.2014,50.1264,50.1514,134337.0
2020-05-27 13:50:00,60.23,60.31,60.2,60.26,128240.0,50.1514,50.218,50.1264,50.1764,128240.0
2020-05-27 14:00:00,60.26,60.35,60.22,60.28,132497.0,50.1764,50.2513,50.1431,50.193,132497.0
2020-05-27 14:10:00,60.29,60.3,60.18,60.26,183059.0,50.2014,50.2097,50.1098,50.1764,183059.0
2020-05-27 14:20:00,60.26,60.26,60.12,60.17,173152.0,50.1764,50.1764,50.0598,50.1014,173152.0
2020-05-27 14:30:00,60.17,60.18,60.04,60.05,143023.0,50.1014,50.1098,49.9932,50.0015,143023.0
2020-05-27 14:40:00,60.05,60.07,60.0,60.04,173609.0,50.0015,50.0182,49.9599,49.9932,173609.0
2020-05-27 14:50:00,60.04,60.09,59.99,60.04,408087.0,49.9932,50.0348,49.9516,49.9932,408087.0
2020-05-27 15:00:00,60.04,60.08,60.01,60.04,335218.0,49.9932,50.0265,49.9682,49.9932,335218.0
2020-05-27 15:10:00,60.04,60.18,60.04,60.18,191836.0,49.9932,50.1098,49.9932,50.1098,191836.0
2020-05-27 15:20:00,60.18,60.21,60.15,60.16,191662.0,50.1098,50.1347,50.0848,50.0931,191662.0
2020-05-27 15:30:00,60.15,60.26,60.09,60.25,456851.0,50.0848,50.1764,50.0348,50.1681,456851.0
2020-05-27 15:40:00,60.24,60.27,60.19,60.25,576340.0,50.1597,50.1847,50.1181,50.1681,576340.0
2020-05-27 15:50:00,60.26,60.42,60.25,60.39,973691.0,50.1764,50.3096,50.1681,50.2846,973691.0
2020-05-28 09:30:00,60.95,60.98,60.55,60.7,494138.0,50.7509,50.7759,50.4179,50.5427,494138.0
2020-05-28 09:40:00,60.7,60.81,60.45,60.49,282876.0,50.5427,50.6343,50.3346,50.3679,282876.0
2020-05-28 09:50:00,60.49,60.7,60.42,60.42,278162.0,50.3679,50.5427,50.3096,50.3096,278162.0
2020-05-28 10:00:00,60.42,60.65,60.35,60.58,213368.0,50.3096,50.5011,50.2513,50.4428,213368.0
2020-05-28 10:10:00,60.58,60.62,60.27,60.29,408080.0,50.4428,50.4761,50.1847,50.2014,408080.0
2020-05-28 10:20:00,60.29,60.46,60.27,60.39,199185.0,50.2014,50.3429,50.1847,50.2846,199185.0
2020-05-28 10:30:00,60.39,60.45,60.3,60.39,215984.0,50.2846,50.3346,50.2097,50.2846,215984.0
2020-05-28 10:40:00,60.39,60.45,60.32,60.41,258812.0,50.2846,50.3346,50.2263,50.3013,258812.0
2020-05-28 10:50:00,60.4,60.79,60.4,60.79,235435.0,50.293,50.6177,50.293,50.6177,235435.0
2020-05-28 11:00:00,60.78,60.93,60.73,60.73,240669.0,50.6094,50.7343,50.5677,50.5677,240669.0
2020-05-28 11:10:00,60.73,60.8,60.61,60.61,126299.0,50.5677,50.626,50.4678,50.4678,126299.0
2020-05-28 11:20:00,60.61,60.71,60.56,60.7,199180.0,50.4678,50.5511,50.4262,50.5427,199180.0
2020-05-28 11:30:00,60.7,60.7,60.5,60.59,186396.0,50.5427,50.5427,50.3762,50.4512,186396.0
2020-05-28 11:40:00,60.58,60.65,60.51,60.53,139532.0,50.4428,50.5011,50.3845,50.4012,139532.0
2020-05-28 11:50:00,60.53,60.68,60.52,60.59,135946.0,50.4012,50.5261,50.3929,50.4512,135946.0
2020-05-28 12:00:00,60.59,60.59,60.46,60.49,136453.0,50.4512,50.4512,50.3429,50.3679,136453.0
2020-05-28 12:10:00,60.48,60.52,60.45,60.5,116786.0,50.3596,50.3929,50.3346,50.3762,116786.0
2020-05-28 12:20:00,60.5,60.51,60.35,60.39,144603.0,50.3762,50.3845,50.2513,50.2846,144603.0
2020-05-28 12:30:00,60.39,60.48,60.35,60.45,258624.0,50.2846,50.3596,50.2513,50.3346,258624.0
2020-05-28 12:40:00,60.44,60.45,60.31,60.33,208728.0,50.3263,50.3346,50.218,50.2347,208728.0
2020-05-28 12:50:00,60.33,60.45,60.27,60.35,203160.0,50.2347,50.3346,50.1847,50.2513,203160.0
2020-05-28 13:00:00,60.36,60.44,60.32,60.32,182510.0,50.2596,50.3263,50.2263,50.2263,182510.0
2020-05-28 13:10:00,60.32,60.39,60.28,60.33,265737.0,50.2263,50.2846,50.193,50.2347,265737.0
2020-05-28 13:20:00,60.34,60.38,60.28,60.37,129514.0,50.243,50.2763,50.193,50.268,129514.0
2020-05-28 13:30:00,60.38,60.38,60.29,60.32,146695.0,50.2763,50.2763,50.2014,50.2263,146695.0
2020-05-28 13:40:00,60.32,60.32,60.26,60.31,154301.0,50.2263,50.2263,50.1764,50.218,154301.0
2020-05-28 13:50:00,60.31,60.35,60.26,60.34,187277.0,50.218,50.2513,50.1764,50.243,187277.0
2020-05-28 14:00:00,60.34,60.34,60.17,60.17,241363.0,50.243,50.243,50.1014,50.1014,241363.0
2020-05-28 14:10:00,60.16,60.22,60.12,60.21,213430.0,50.0931,50.1431,50.0598,50.1347,213430.0
2020-05-28 14:20:00,60.21,60.33,60.17,60.19,218014.0,50.1347,50.2347,50.1014,50.1181,218014.0
2020-05-28 14:30:00,60.19,60.3,60.18,60.23,166351.0,50.1181,50.2097,50.1098,50.1514,166351.0
2020-05-28 14:40:00,60.23,60.26,60.17,60.18,160511.0,50.1514,50.1764,50.1014,50.1098,160511.0
2020-05-28 14:50:00,60.18,60.22,60.16,60.17,261229.0,50.1098,50.1431,50.0931,50.1014,261229.0
2020-05-28 15:00:00,60.17,60.19,60.01,60.03,264587.0,50.1014,50.1181,49.9682,49.9849,264587.0
2020-05-28 15:10:00,60.03,60.08,59.84,59.86,437870.0,49.9849,50.0265,49.8267,49.8433,437870.0
2020-05-28 15:20:00,59.86,60.01,59.84,59.94,505168.0,49.8433,49.9682,49.8267,49.9099,505168.0
2020-05-28 15:30:00,59.94,60.03,59.93,60.01,463191.0,49.9099,49.9849,49.9016,49.9682,463191.0
2020-05-28 15:40:00,60.01,60.04,59.84,59.84,698858.0,49.9682,49.9932,49.8267,49.8267,698858.0
2020-05-28 15:50:00,59.84,59.93,59.68,59.79,2105907.0,49.8267,49.9016,49.6934,49.785,2105907.0
2020-05-29 09:30:00,60.3,60.39,59.99,60.04,498641.0,50.2097,50.2846,49.9516,49.9932,498641.0
2020-05-29 09:40:00,60.03,60.15,59.96,60.05,943947.0,49.9849,50.0848,49.9266,50.0015,943947.0
2020-05-29 09:50:00,60.05,60.28,60.05,60.16,502511.0,50.0015,50.193,50.0015,50.0931,502511.0
2020-05-29 10:00:00,60.18,60.47,60.18,60.3,268574.0,50.1098,50.3512,50.1098,50.2097,268574.0
2020-05-29 10:10:00,60.31,60.36,60.05,60.05,270684.0,50.218,50.2596,50.0015,50.0015,270684.0
2020-05-29 10:20:00,60.05,60.25,59.88,60.08,301435.0,50.0015,50.1681,49.86,50.0265,301435.0
2020-05-29 10:30:00,60.08,60.19,59.95,60.03,162203.0,50.0265,50.1181,49.9183,49.9849,162203.0
2020-05-29 10:40:00,60.03,60.08,59.94,59.96,140032.0,49.9849,50.0265,49.9099,49.9266,140032.0
2020-05-29 10:50:00,59.96,59.99,59.8,59.83,251949.0,49.9266,49.9516,49.7934,49.8183,251949.0
2020-05-29 11:00:00,59.83,59.89,59.72,59.73,213089.0,49.8183,49.8683,49.7267,49.7351,213089.0
2020-05-29 11:10:00,59.73,59.95,59.73,59.92,273531.0,49.7351,49.9183,49.7351,49.8933,273531.0
2020-05-29 11:20:00,59.92,60.15,59.91,60.08,239565.0,49.8933,50.0848,49.8849,50.0265,239565.0
2020-05-29 11:30:00,60.07,60.12,59.96,60.02,160233.0,50.0182,50.0598,49.9266,49.9765,160233.0
2020-05-29 11:40:00,60.01,60.05,59.93,60.03,98464.0,49.9682,50.0015,49.9016,49.9849,98464.0
2020-05-29 11:50:00,60.02,60.12,59.92,59.93,166499.0,49.9765,50.0598,49.8933,49.9016,166499.0
2020-05-29 12:00:00,59.94,60.01,59.93,59.97,129671.0,49.9099,49.9682,49.9016,49.9349,129671.0
2020-05-29 12:10:00,59.97,59.99,59.72,59.8,151999.0,49.9349,49.9516,49.7267,49.7934,151999.0
2020-05-29 12:20:00,59.8,59.9,59.8,59.88,120065.0,49.7934,49.8766,49.7934,49.86,120065.0
2020-05-29 12:30:00,59.87,59.91,59.78,59.89,118869.0,49.8516,49.8849,49.7767,49.8683,118869.0
2020-05-29 12:40:00,59.89,59.91,59.72,59.73,128184.0,49.8683,49.8849,49.7267,49.7351,128184.0
2020-05-29 12:50:00,59.73,59.84,59.42,59.73,276890.0,49.7351,49.8267,49.4769,49.7351,276890.0
2020-05-29 13:00:00,59.73,59.77,59.58,59.59,157323.0,49.7351,49.7684,49.6102,49.6185,157323.0
2020-05-29 13:10:00,59.59,59.71,59.57,59.63,263564.0,49.6185,49.7184,49.6018,49.6518,263564.0
2020-05-29 13:20:00,59.64,59.85,59.63,59.84,153604.0,49.6601,49.835,49.6518,49.8267,153604.0
2020-05-29 13:30:00,59.83,59.87,59.77,59.78,115234.0,49.8183,49.8516,49.7684,49.7767,115234.0
2020-05-29 13:40:00,59.78,59.86,59.76,59.81,133805.0,49.7767,49.8433,49.76,49.8017,133805.0
2020-05-29 13:50:00,59.82,59.93,59.77,59.92,157699.0,49.81,49.9016,49.7684,49.8933,157699.0
2020-05-29 14:00:00,59.91,60.03,59.78,59.98,234851.0,49.8849,49.9849,49.7767,49.9432,234851.0
2020-05-29 14:10:00,59.97,60.03,59.8,59.89,165269.0,49.9349,49.9849,49.7934,49.8683,165269.0
2020-05-29 14:20:00,59.89,59.99,59.82,59.92,168097.0,49.8683,49.9516,49.81,49.8933,168097.0
2020-05-29 14:30:00,59.92,59.93,59.71,59.75,149091.0,49.8933,49.9016,49.7184,49.7517,149091.0
2020-05-29 14:40:00,59.75,59.81,59.62,59.62,287846.0,49.7517,49.8017,49.6435,49.6435,287846.0
2020-05-29 14:50:00,59.63,59.9,59.4,59.9,357012.0,49.6518,49.8766,49.4603,49.8766,357012.0
2020-05-29 15:00:00,59.9,59.99,59.81,59.82,314385.0,49.8766,49.9516,49.8017,49.81,314385.0
2020-05-29 15:10:00,59.81,59.87,59.68,59.8,363771.0,49.8017,49.8516,49.6934,49.7934,363771.0
2020-05-29 15:20:00,59.8,59.99,59.8,59.85,465271.0,49.7934,49.9516,49.7934,49.835,465271.0
2020-05-29 15:30:00,59.85,59.92,59.71,59.88,470523.0,49.835,49.8933,49.7184,49.86,470523.0
2020-05-29 15:40:00,59.88,59.92,59.68,59.76,646208.0,49.86,49.8933,49.6934,49.76,646208.0
2020-05-29 15:50:00,59.77,60.08,59.68,59.73,2854932.0,49.7684,50.0265,49.6934,49.7351,2854932.0
2020-06-01 09:30:00,59.46,60.45,59.43,60.2,602308.0,49.5102,50.3346,49.4853,50.1264,602308.0
2020-06-01 09:40:00,60.19,61.44,60.19,61.07,703648.0,50.1181,51.1589,50.1181,50.8508,703648.0
2020-06-01 09:50:00,61.06,61.07,60.64,60.66,376607.0,50.8425,50.8508,50.4928,50.5094,376607.0
2020-06-01 10:00:00,60.69,60.84,60.55,60.63,229965.0,50.5344,50.6593,50.4179,50.4845,229965.0
2020-06-01 10:10:00,60.62,60.66,60.46,60.51,273006.0,50.4761,50.5094,50.3429,50.3845,273006.0
2020-06-01 10:20:00,60.51,60.57,60.41,60.48,251956.0,50.3845,50.4345,50.3013,50.3596,251956.0
2020-06-01 10:30:00,60.48,60.54,60.36,60.49,196409.0,50.3596,50.4095,50.2596,50.3679,196409.0
2020-06-01 10:40:00,60.49,60.52,60.34,60.38,131046.0,50.3679,50.3929,50.243,50.2763,131046.0
2020-06-01 10:50:00,60.38,60.49,60.37,60.47,226962.0,50.2763,50.3679,50.268,50.3512,226962.0
2020-06-01 11:00:00,60.47,60.48,60.15,60.16,204105.0,50.3512,50.3596,50.0848,50.0931,204105.0
2020-06-01 11:10:00,60.16,60.23,60.11,60.13,155882.0,50.0931,50.1514,50.0515,50.0681,155882.0
2020-06-01 11:20:00,60.13,60.27,60.13,60.21,121447.0,50.0681,50.1847,50.0681,50.1347,121447.0
2020-06-01 11:30:00,60.21,60.33,60.17,60.31,111998.0,50.1347,50.2347,50.1014,50.218,111998.0
2020-06-01 11:40:00,60.3,60.39,60.25,60.3,108443.0,50.2097,50.2846,50.1681,50.2097,108443.0
2020-06-01 11:50:00,60.31,60.41,60.28,60.39,113024.0,50.218,50.3013,50.193,50.2846,113024.0
2020-06-01 12:00:00,60.39,60.41,60.31,60.35,98500.0,50.2846,50.3013,50.218,50.2513,98500.0
2020-06-01 12:10:00,60.35,60.48,60.31,60.41,156782.0,50.2513,50.3596,50.218,50.3013,156782.0
2020-06-01 12:20:00,60.4,60.58,60.39,60.5,114572.0,50.293,50.4428,50.2846,50.3762,114572.0
2020-06-01 12:30:00,60.51,60.55,60.44,60.49,98975.0,50.3845,50.4179,50.3263,50.3679,98975.0
2020-06-01 12:40:00,60.49,60.54,60.42,60.52,110831.0,50.3679,50.4095,50.3096,50.3929,110831.0
2020-06-01 12:50:00,60.51,60.57,60.45,60.47,135809.0,50.3845,50.4345,50.3346,50.3512,135809.0
2020-06-01 13:00:00,60.47,60.5,60.37,60.47,136303.0,50.3512,50.3762,50.268,50.3512,136303.0
2020-06-01 13:10:00,60.46,60.48,60.39,60.4,102771.0,50.3429,50.3596,50.2846,50.293,102771.0
2020-06-01 13:20:00,60.39,60.48,60.36,60.38,136466.0,50.2846,50.3596,50.2596,50.2763,136466.0
2020-06-01 13:30:00,60.39,60.48,60.33,60.43,123770.0,50.2846,50.3596,50.2347,50.3179,123770.0
2020-06-01 13:40:00,60.41,60.57,60.38,60.47,97199.0,50.3013,50.4345,50.2763,50.3512,97199.0
2020-06-01 13:50:00,60.48,60.49,60.36,60.38,147115.0,50.3596,50.3679,50.2596,50.2763,147115.0
2020-06-01 14:00:00,60.38,60.39,60.28,60.31,137938.0,50.2763,50.2846,50.193,50.218,137938.0
2020-06-01 14:10:00,60.31,60.36,60.23,60.3,172447.0,50.218,50.2596,50.1514,50.2097,172447.0
2020-06-01 14:20:00,60.3,60.31,60.21,60.24,200370.0,50.2097,50.218,50.1347,50.1597,200370.0
2020-06-01 14:30:00,60.24,60.36,60.21,60.33,177356.0,50.1597,50.2596,50.1347,50.2347,177356.0
2020-06-01 14:40:00,60.32,60.33,60.27,60.29,109308.0,50.2263,50.2347,50.1847,50.2014,109308.0
2020-06-01 14:50:00,60.29,60.3,60.24,60.26,136491.0,50.2014,50.2097,50.1597,50.1764,136491.0
2020-06-01 15:00:00,60.26,60.34,60.25,60.3,246397.0,50.1764,50.243,50.1681,50.2097,246397.0
2020-06-01 15:10:00,60.3,60.33,60.24,60.31,224181.0,50.2097,50.2347,50.1597,50.218,224181.0
2020-06-01 15:20:00,60.32,60.38,60.25,60.35,163466.0,50.2263,50.2763,50.1681,50.2513,163466.0
2020-06-01 15:30:00,60.36,60.36,60.19,60.2,359907.0,50.2596,50.2596,50.1181,50.1264,359907.0
2020-06-01 15:40:00,60.19,60.22,60.11,60.16,447269.0,50.1181,50.1431,50.0515,50.0931,447269.0
2020-06-01 15:50:00,60.16,60.32,60.1,60.3,1125763.0,50.0931,50.2263,50.0432,50.2097,1125763.0
2020-06-02 09:30:00,60.29,60.43,59.27,59.45,723267.0,50.2014,50.3179,49.352,49.5019,723267.0
2020-06-02 09:40:00,59.45,59.94,59.43,59.7,327803.0,49.5019,49.9099,49.4853,49.7101,327803.0
2020-06-02 09:50:00,59.7,60.16,59.58,60.14,278924.0,49.7101,50.0931,49.6102,50.0765,278924.0
2020-06-02 10:00:00,60.15,60.23,59.91,60.0,280251.0,50.0848,50.1514,49.8849,49.9599,280251.0
2020-06-02 10:10:00,60.01,60.21,59.96,60.12,289714.0,49.9682,50.1347,49.9266,50.0598,289714.0
2020-06-02 10:20:00,60.12,60.29,60.1,60.2,158432.0,50.0598,50.2014,50.0432,50.1264,158432.0
2020-06-02 10:30:00,60.21,60.27,60.12,60.23,216807.0,50.1347,50.1847,50.0598,50.1514,216807.0
2020-06-02 10:40:00,60.22,60.38,60.1,60.11,227117.0,50.1431,50.2763,50.0432,50.0515,227117.0
2020-06-02 10:50:00,60.1,60.18,60.04,60.09,291397.0,50.0432,50.1098,49.9932,50.0348,291397.0
2020-06-02 11:00:00,60.08,60.09,59.8,59.87,184643.0,50.0265,50.0348,49.7934,49.8516,184643.0
2020-06-02 11:10:00,59.87,59.96,59.84,59.95,142753.0,49.8516,49.9266,49.8267,49.9183,142753.0
2020-06-02 11:20:00,59.95,60.0,59.85,59.86,120424.0,49.9183,49.9599,49.835,49.8433,120424.0
2020-06-02 11:30:00,59.87,60.04,59.83,59.96,140861.0,49.8516,49.9932,49.8183,49.9266,140861.0
2020-06-02 11:40:00,59.97,60.11,59.94,60.07,132182.0,49.9349,50.0515,49.9099,50.0182,132182.0
2020-06-02 11:50:00,60.07,60.09,59.98,60.04,131333.0,50.0182,50.0348,49.9432,49.9932,131333.0
2020-06-02 12:00:00,60.04,60.18,60.0,60.16,144896.0,49.9932,50.1098,49.9599,50.0931,144896.0
2020-06-02 12:10:00,60.16,60.19,60.08,60.15,91825.0,50.0931,50.1181,50.0265,50.0848,91825.0
2020-06-02 12:20:00,60.14,60.14,60.01,60.05,81543.0,50.0765,50.0765,49.9682,50.0015,81543.0
2020-06-02 12:30:00,60.05,60.06,59.97,60.0,87444.0,50.0015,50.0098,49.9349,49.9599,87444.0
2020-06-02 12:40:00,59.99,60.05,59.97,60.02,86220.0,49.9516,50.0015,49.9349,49.9765,86220.0
2020-06-02 12:50:00,60.02,60.11,59.97,60.11,101097.0,49.9765,50.0515,49.9349,50.0515,101097.0
2020-06-02 13:00:00,60.11,60.18,60.09,60.12,103877.0,50.0515,50.1098,50.0348,50.0598,103877.0
2020-06-02 13:10:00,60.11,60.24,60.09,60.24,86188.0,50.0515,50.1597,50.0348,50.1597,86188.0
2020-06-02 13:20:00,60.24,60.37,60.22,60.37,151090.0,50.1597,50.268,50.1431,50.268,151090.0
2020-06-02 13:30:00,60.36,60.37,60.3,60.36,102287.0,50.2596,50.268,50.2097,50.2596,102287.0
2020-06-02 13:40:00,60.36,60.43,60.33,60.4,116395.0,50.2596,50.3179,50.2347,50.293,116395.0
2020-06-02 13:50:00,60.41,60.44,60.39,60.42,91943.0,50.3013,50.3263,50.2846,50.3096,91943.0
2020-06-02 14:00:00,60.43,60.43,60.26,60.3,151360.0,50.3179,50.3179,50.1764,50.2097,151360.0
2020-06-02 14:10:00,60.3,60.39,60.29,60.38,97232.0,50.2097,50.2846,50.2014,50.2763,97232.0
2020-06-02 14:20:00,60.38,60.39,60.23,60.3,166853.0,50.2763,50.2846,50.1514,50.2097,166853.0
2020-06-02 14:30:00,60.3,60.32,60.24,60.28,212537.0,50.2097,50.2263,50.1597,50.193,212537.0
2020-06-02 14:40:00,60.29,60.32,60.26,60.31,112471.0,50.2014,50.2263,50.1764,50.218,112471.0
2020-06-02 14:50:00,60.31,60.35,60.25,60.3,130330.0,50.218,50.2513,50.1681,50.2097,130330.0
2020-06-02 15:00:00,60.3,60.36,60.23,60.25,178911.0,50.2097,50.2596,50.1514,50.1681,178911.0
2020-06-02 15:10:00,60.24,60.29,60.16,60.18,198236.0,50.1597,50.2014,50.0931,50.1098,198236.0
2020-06-02 15:20:00,60.18,60.41,60.18,60.36,223815.0,50.1098,50.3013,50.1098,50.2596,223815.0
2020-06-02 15:30:00,60.35,60.41,60.28,60.39,190997.0,50.2513,50.3013,50.193,50.2846,190997.0
2020-06-02 15:40:00,60.39,60.59,60.35,60.59,305838.0,50.2846,50.4512,50.2513,50.4512,305838.0
2020-06-02 15:50:00,60.57,60.68,60.53,60.67,974173.0,50.4345,50.5261,50.4012,50.5178,974173.0
2020-06-03 09:30:00,60.7,60.89,60.4,60.52,351223.0,50.5427,50.701,50.293,50.3929,351223.0
2020-06-03 09:40:00,60.51,60.54,60.15,60.16,191332.0,50.3845,50.4095,50.0848,50.0931,191332.0
2020-06-03 09:50:00,60.16,60.17,59.98,60.1,224318.0,50.0931,50.1014,49.9432,50.0432,224318.0
2020-06-03 10:00:00,60.08,60.25,60.05,60.24,176765.0,50.0265,50.1681,50.0015,50.1597,176765.0
2020-06-03 10:10:00,60.23,60.23,59.86,59.9,243927.0,50.1514,50.1514,49.8433,49.8766,243927.0
2020-06-03 10:20:00,59.9,59.91,59.76,59.81,277762.0,49.8766,49.8849,49.76,49.8017,277762.0
2020-06-03 10:30:00,59.8,59.99,59.78,59.93,229552.0,49.7934,49.9516,49.7767,49.9016,229552.0
2020-06-03 10:40:00,59.93,59.99,59.86,59.97,350465.0,49.9016,49.9516,49.8433,49.9349,350465.0
2020-06-03 10:50:00,59.97,60.09,59.94,59.95,352696.0,49.9349,50.0348,49.9099,49.9183,352696.0
2020-06-03 11:00:00,59.94,60.14,59.9,60.1,230198.0,49.9099,50.0765,49.8766,50.0432,230198.0
2020-06-03 11:10:00,60.1,60.18,60.0,60.18,147457.0,50.0432,50.1098,49.9599,50.1098,147457.0
2020-06-03 11:20:00,60.18,60.29,60.04,60.06,177765.0,50.1098,50.2014,49.9932,50.0098,177765.0
2020-06-03 11:30:00,60.05,60.16,59.99,60.12,162021.0,50.0015,50.0931,49.9516,50.0598,162021.0
2020-06-03 11:40:00,60.12,60.18,60.05,60.16,102906.0,50.0598,50.1098,50.0015,50.0931,102906.0
2020-06-03 11:50:00,60.16,60.19,60.07,60.15,105648.0,50.0931,50.1181,50.0182,50.0848,105648.0
2020-06-03 12:00:00,60.15,60.21,59.96,60.02,239248.0,50.0848,50.1347,49.9266,49.9765,239248.0
2020-06-03 12:10:00,60.02,60.05,59.97,59.98,123932.0,49.9765,50.0015,49.9349,49.9432,123932.0
2020-06-03 12:20:00,59.98,60.05,59.97,60.01,98566.0,49.9432,50.0015,49.9349,49.9682,98566.0
2020-06-03 12:30:00,60.01,60.04,59.92,59.98,131810.0,49.9682,49.9932,49.8933,49.9432,131810.0
2020-06-03 12:40:00,59.98,59.99,59.85,59.9,174219.0,49.9432,49.9516,49.835,49.8766,174219.0
2020-06-03 12:50:00,59.9,59.91,59.85,59.86,133674.0,49.8766,49.8849,49.835,49.8433,133674.0
2020-06-03 13:00:00,59.86,59.88,59.7,59.72,222691.0,49.8433,49.86,49.7101,49.7267,222691.0
2020-06-03 13:10:00,59.72,59.82,59.69,59.71,174432.0,49.7267,49.81,49.7018,49.7184,174432.0
2020-06-03 13:20:00,59.71,60.01,59.7,59.89,290147.0,49.7184,49.9682,49.7101,49.8683,290147.0
2020-06-03 13:30:00,59.87,60.02,59.86,59.98,115516.0,49.8516,49.9765,49.8433,49.9432,115516.0
2020-06-03 13:40:00,59.98,60.0,59.87,59.88,148074.0,49.9432,49.9599,49.8516,49.86,148074.0
2020-06-03 13:50:00,59.88,60.0,59.85,59.97,114743.0,49.86,49.9599,49.835,49.9349,114743.0
2020-06-03 14:00:00,59.98,60.07,59.97,59.98,222703.0,49.9432,50.0182,49.9349,49.9432,222703.0
2020-06-03 14:10:00,59.99,60.02,59.87,59.94,144932.0,49.9516,49.9765,49.8516,49.9099,144932.0
2020-06-03 14:20:00,59.94,60.15,59.91,60.12,414382.0,49.9099,50.0848,49.8849,50.0598,414382.0
2020-06-03 14:30:00,60.11,60.19,60.08,60.15,170537.0,50.0515,50.1181,50.0265,50.0848,170537.0
2020-06-03 14:40:00,60.16,60.17,60.01,60.03,197906.0,50.0931,50.1014,49.9682,49.9849,197906.0
2020-06-03 14:50:00,60.03,60.08,60.01,60.02,125314.0,49.9849,50.0265,49.9682,49.9765,125314.0
2020-06-03 15:00:00,60.01,60.08,59.98,59.99,179225.0,49.9682,50.0265,49.9432,49.9516,179225.0
2020-06-03 15:10:00,59.99,60.03,59.93,60.0,186665.0,49.9516,49.9849,49.9016,49.9599,186665.0
2020-06-03 15:20:00,60.0,60.09,59.96,60.05,189279.0,49.9599,50.0348,49.9266,50.0015,189279.0
2020-06-03 15:30:00,60.05,60.22,60.02,60.22,248135.0,50.0015,50.1431,49.9765,50.1431,248135.0
2020-06-03 15:40:00,60.22,60.26,59.99,60.03,423471.0,50.1431,50.1764,49.9516,49.9849,423471.0
2020-06-03 15:50:00,60.04,60.21,59.89,60.21,1164939.0,49.9932,50.1347,49.8683,50.1347,1164939.0
2020-06-04 09:30:00,59.82,60.79,59.82,60.72,543111.0,49.81,50.6177,49.81,50.5594,543111.0
2020-06-04 09:40:00,60.72,61.01,60.67,60.99,290231.0,50.5594,50.8009,50.5178,50.7842,290231.0
2020-06-04 09:50:00,60.98,61.09,60.94,61.01,313609.0,50.7759,50.8675,50.7426,50.8009,313609.0
2020-06-04 10:00:00,61.02,61.04,60.88,61.04,224994.0,50.8092,50.8259,50.6926,50.8259,224994.0
2020-06-04 10:10:00,61.04,61.09,60.9,61.02,149274.0,50.8259,50.8675,50.7093,50.8092,149274.0
2020-06-04 10:20:00,61.01,61.03,60.79,60.86,227874.0,50.8009,50.8175,50.6177,50.676,227874.0
2020-06-04 10:30:00,60.89,60.97,60.78,60.97,169340.0,50.701,50.7676,50.6094,50.7676,169340.0
2020-06-04 10:40:00,60.98,61.0,60.78,60.89,178037.0,50.7759,50.7925,50.6094,50.701,178037.0
2020-06-04 10:50:00,60.88,60.95,60.7,60.72,180517.0,50.6926,50.7509,50.5427,50.5594,180517.0
2020-06-04 11:00:00,60.73,60.82,60.67,60.8,144816.0,50.5677,50.6427,50.5178,50.626,144816.0
2020-06-04 11:10:00,60.82,60.87,60.71,60.82,122508.0,50.6427,50.6843,50.5511,50.6427,122508.0
2020-06-04 11:20:00,60.82,60.85,60.65,60.67,167440.0,50.6427,50.6676,50.5011,50.5178,167440.0
2020-06-04 11:30:00,60.66,60.67,60.54,60.63,239725.0,50.5094,50.5178,50.4095,50.4845,239725.0
2020-06-04 11:40:00,60.62,60.73,60.6,60.62,138310.0,50.4761,50.5677,50.4595,50.4761,138310.0
2020-06-04 11:50:00,60.63,60.73,60.49,60.5,144135.0,50.4845,50.5677,50.3679,50.3762,144135.0
2020-06-04 12:00:00,60.5,60.52,60.36,60.37,253326.0,50.3762,50.3929,50.2596,50.268,253326.0
2020-06-04 12:10:00,60.37,60.39,60.26,60.38,175405.0,50.268,50.2846,50.1764,50.2763,175405.0
2020-06-04 12:20:00,60.37,60.56,60.34,60.53,191459.0,50.268,50.4262,50.243,50.4012,191459.0
2020-06-04 12:30:00,60.52,60.57,60.33,60.37,145571.0,50.3929,50.4345,50.2347,50.268,145571.0
2020-06-04 12:40:00,60.37,60.44,60.35,60.4,166932.0,50.268,50.3263,50.2513,50.293,166932.0
2020-06-04 12:50:00,60.4,60.54,60.4,60.43,86902.0,50.293,50.4095,50.293,50.3179,86902.0
2020-06-04 13:00:00,60.43,60.56,60.37,60.52,121355.0,50.3179,50.4262,50.268,50.3929,121355.0
2020-06-04 13:10:00,60.52,60.65,60.5,60.54,136941.0,50.3929,50.5011,50.3762,50.4095,136941.0
2020-06-04 13:20:00,60.55,60.55,60.45,60.53,231833.0,50.4179,50.4179,50.3346,50.4012,231833.0
2020-06-04 13:30:00,60.53,60.67,60.53,60.67,109309.0,50.4012,50.5178,50.4012,50.5178,109309.0
2020-06-04 13:40:00,60.66,60.7,60.58,60.65,156921.0,50.5094,50.5427,50.4428,50.5011,156921.0
2020-06-04 13:50:00,60.65,60.77,60.63,60.69,138881.0,50.5011,50.601,50.4845,50.5344,138881.0
2020-06-04 14:00:00,60.69,60.72,60.58,60.63,103927.0,50.5344,50.5594,50.4428,50.4845,103927.0
2020-06-04 14:10:00,60.64,60.7,60.61,60.65,102443.0,50.4928,50.5427,50.4678,50.5011,102443.0
2020-06-04 14:20:00,60.65,60.75,60.61,60.73,137507.0,50.5011,50.5844,50.4678,50.5677,137507.0
2020-06-04 14:30:00,60.73,60.75,60.59,60.62,135868.0,50.5677,50.5844,50.4512,50.4761,135868.0
2020-06-04 14:40:00,60.62,60.73,60.6,60.7,139973.0,50.4761,50.5677,50.4595,50.5427,139973.0
2020-06-04 14:50:00,60.71,60.74,60.59,60.64,159400.0,50.5511,50.5761,50.4512,50.4928,159400.0
2020-06-04 15:00:00,60.64,60.7,60.52,60.57,228673.0,50.4928,50.5427,50.3929,50.4345,228673.0
2020-06-04 15:10:00,60.57,60.58,60.45,60.52,232040.0,50.4345,50.4428,50.3346,50.3929,232040.0
2020-06-04 15:20:00,60.51,60.63,60.47,60.59,311690.0,50.3845,50.4845,50.3512,50.4512,311690.0
2020-06-04 15:30:00,60.59,60.95,60.57,60.82,605535.0,50.4512,50.7509,50.4345,50.6427,605535.0
2020-06-04 15:40:00,60.82,60.82,60.61,60.63,534941.0,50.6427,50.6427,50.4678,50.4845,534941.0
2020-06-04 15:50:00,60.63,60.89,60.48,60.88,1177066.0,50.4845,50.701,50.3596,50.6926,1177066.0
2020-06-05 09:30:00,61.18,61.26,60.53,61.04,422739.0,50.9424,51.009,50.4012,50.8259,422739.0
2020-06-05 09:40:00,61.05,61.1,60.86,60.92,229669.0,50.8342,50.8758,50.676,50.7259,229669.0
2020-06-05 09:50:00,60.94,61.2,60.86,61.12,262469.0,50.7426,50.9591,50.676,50.8925,262469.0
2020-06-05 10:00:00,61.1,61.18,60.88,60.91,227641.0,50.8758,50.9424,50.6926,50.7176,227641.0
2020-06-05 10:10:00,60.91,60.93,60.71,60.93,208244.0,50.7176,50.7343,50.5511,50.7343,208244.0
2020-06-05 10:20:00,60.93,60.97,60.76,60.77,211337.0,50.7343,50.7676,50.5927,50.601,211337.0
2020-06-05 10:30:00,60.77,61.03,60.71,61.01,348069.0,50.601,50.8175,50.5511,50.8009,348069.0
2020-06-05 10:40:00,61.02,61.03,60.73,60.76,231307.0,50.8092,50.8175,50.5677,50.5927,231307.0
2020-06-05 10:50:00,60.76,60.96,60.72,60.88,234067.0,50.5927,50.7592,50.5594,50.6926,234067.0
2020-06-05 11:00:00,60.88,61.02,60.79,60.97,218477.0,50.6926,50.8092,50.6177,50.7676,218477.0
2020-06-05 11:10:00,60.97,61.24,60.93,61.24,205483.0,50.7676,50.9924,50.7343,50.9924,205483.0
2020-06-05 11:20:00,61.24,61.64,61.23,61.64,338534.0,50.9924,51.3255,50.9841,51.3255,338534.0
2020-06-05 11:30:00,61.64,61.75,61.61,61.7,307675.0,51.3255,51.417,51.3005,51.3754,307675.0
2020-06-05 11:40:00,61.7,61.77,61.67,61.75,245954.0,51.3754,51.4337,51.3504,51.417,245954.0
2020-06-05 11:50:00,61.75,61.76,61.57,61.58,178660.0,51.417,51.4254,51.2672,51.2755,178660.0
2020-06-05 12:00:00,61.58,61.58,61.45,61.47,156479.0,51.2755,51.2755,51.1672,51.1839,156479.0
2020-06-05 12:10:00,61.47,61.48,61.34,61.39,138793.0,51.1839,51.1922,51.0757,51.1173,138793.0
2020-06-05 12:20:00,61.39,61.47,61.2,61.21,144911.0,51.1173,51.1839,50.9591,50.9674,144911.0
2020-06-05 12:30:00,61.21,61.38,61.18,61.38,156121.0,50.9674,51.109,50.9424,51.109,156121.0
2020-06-05 12:40:00,61.38,61.43,61.3,61.38,145221.0,51.109,51.1506,51.0423,51.109,145221.0
2020-06-05 12:50:00,61.38,61.39,61.32,61.38,169873.0,51.109,51.1173,51.059,51.109,169873.0
2020-06-05 13:00:00,61.38,61.42,61.29,61.41,135416.0,51.109,51.1423,51.034,51.1339,135416.0
2020-06-05 13:10:00,61.41,61.55,61.41,61.55,118852.0,51.1339,51.2505,51.1339,51.2505,118852.0
2020-06-05 13:20:00,61.55,61.61,61.51,61.53,156803.0,51.2505,51.3005,51.2172,51.2339,156803.0
2020-06-05 13:30:00,61.53,61.54,61.43,61.47,180714.0,51.2339,51.2422,51.1506,51.1839,180714.0
2020-06-05 13:40:00,61.47,61.49,61.31,61.32,120680.0,51.1839,51.2006,51.0507,51.059,120680.0
2020-06-05 13:50:00,61.32,61.42,61.32,61.34,133588.0,51.059,51.1423,51.059,51.0757,133588.0
2020-06-05 14:00:00,61.34,61.43,61.31,61.34,133705.0,51.0757,51.1506,51.0507,51.0757,133705.0
2020-06-05 14:10:00,61.34,61.35,61.24,61.28,150630.0,51.0757,51.084,50.9924,51.0257,150630.0
2020-06-05 14:20:00,61.28,61.41,61.26,61.36,127682.0,51.0257,51.1339,51.009,51.0923,127682.0
2020-06-05 14:30:00,61.36,61.4,61.19,61.27,183113.0,51.0923,51.1256,50.9508,51.0174,183113.0
2020-06-05 14:40:00,61.28,61.35,61.27,61.32,141599.0,51.0257,51.084,51.0174,51.059,141599.0
2020-06-05 14:50:00,61.33,61.35,61.12,61.15,198527.0,51.0673,51.084,50.8925,50.9174,198527.0
2020-06-05 15:00:00,61.15,61.17,61.05,61.1,138305.0,50.9174,50.9341,50.8342,50.8758,138305.0
2020-06-05 15:10:00,61.1,61.18,61.06,61.14,207172.0,50.8758,50.9424,50.8425,50.9091,207172.0
2020-06-05 15:20:00,61.15,61.26,61.1,61.26,208265.0,50.9174,51.009,50.8758,51.009,208265.0
2020-06-05 15:30:00,61.26,61.28,61.16,61.24,264634.0,51.009,51.0257,50.9258,50.9924,264634.0
2020-06-05 15:40:00,61.24,61.25,61.07,61.11,423895.0,50.9924,51.0007,50.8508,50.8841,423895.0
2020-06-05 15:50:00,61.12,61.38,61.06,61.32,1004661.0,50.8925,51.109,50.8425,51.059,1004661.0
2020-06-08 09:30:00,60.51,61.19,60.4,61.07,582732.0,50.3845,50.9508,50.293,50.8508,582732.0
2020-06-08 09:40:00,61.09,61.27,60.79,60.91,447954.0,50.8675,51.0174,50.6177,50.7176,447954.0
2020-06-08 09:50:00,60.93,61.13,60.88,61.13,176137.0,50.7343,50.9008,50.6926,50.9008,176137.0
2020-06-08 10:00:00,61.14,61.18,61.01,61.1,145494.0,50.9091,50.9424,50.8009,50.8758,145494.0
2020-06-08 10:10:00,61.1,61.17,60.93,60.95,203288.0,50.8758,50.9341,50.7343,50.7509,203288.0
2020-06-08 10:20:00,60.96,60.98,60.77,60.9,260086.0,50.7592,50.7759,50.601,50.7093,260086.0
2020-06-08 10:30:00,60.91,61.17,60.9,61.12,209956.0,50.7176,50.9341,50.7093,50.8925,209956.0
2020-06-08 10:40:00,61.12,61.14,60.97,61.06,196932.0,50.8925,50.9091,50.7676,50.8425,196932.0
2020-06-08 10:50:00,61.07,61.07,60.87,60.87,199836.0,50.8508,50.8508,50.6843,50.6843,199836.0
2020-06-08 11:00:00,60.89,60.95,60.77,60.92,207383.0,50.701,50.7509,50.601,50.7259,207383.0
2020-06-08 11:10:00,60.91,61.03,60.83,60.92,198008.0,50.7176,50.8175,50.651,50.7259,198008.0
2020-06-08 11:20:00,60.92,61.16,60.92,61.14,176123.0,50.7259,50.9258,50.7259,50.9091,176123.0
2020-06-08 11:30:00,61.14,61.24,61.1,61.16,126489.0,50.9091,50.9924,50.8758,50.9258,126489.0
2020-06-08 11:40:00,61.17,61.22,61.12,61.18,124069.0,50.9341,50.9757,50.8925,50.9424,124069.0
2020-06-08 11:50:00,61.18,61.19,61.0,61.07,125482.0,50.9424,50.9508,50.7925,50.8508,125482.0
2020-06-08 12:00:00,61.08,61.09,60.99,61.05,139983.0,50.8592,50.8675,50.7842,50.8342,139983.0
2020-06-08 12:10:00,61.04,61.07,60.91,60.94,159163.0,50.8259,50.8508,50.7176,50.7426,159163.0
2020-06-08 12:20:00,60.94,61.0,60.92,60.92,119824.0,50.7426,50.7925,50.7259,50.7259,119824.0
2020-06-08 12:30:00,60.92,61.03,60.9,61.03,93910.0,50.7259,50.8175,50.7093,50.8175,93910.0
2020-06-08 12:40:00,61.04,61.14,61.0,61.1,162020.0,50.8259,50.9091,50.7925,50.8758,162020.0
2020-06-08 12:50:00,61.09,61.14,61.06,61.07,88384.0,50.8675,50.9091,50.8425,50.8508,88384.0
2020-06-08 13:00:00,61.07,61.08,60.93,60.99,117045.0,50.8508,50.8592,50.7343,50.7842,117045.0
2020-06-08 13:10:00,60.99,61.05,60.98,61.02,80713.0,50.7842,50.8342,50.7759,50.8092,80713.0
2020-06-08 13:20:00,61.02,61.03,60.92,60.93,89597.0,50.8092,50.8175,50.7259,50.7343,89597.0
2020-06-08 13:30:00,60.94,61.12,60.94,61.1,140095.0,50.7426,50.8925,50.7426,50.8758,140095.0
2020-06-08 13:40:00,61.1,61.12,61.03,61.1,83152.0,50.8758,50.8925,50.8175,50.8758,83152.0
2020-06-08 13:50:00,61.1,61.13,61.04,61.09,73923.0,50.8758,50.9008,50.8259,50.8675,73923.0
2020-06-08 14:00:00,61.1,61.21,61.06,61.2,106572.0,50.8758,50.9674,50.8425,50.9591,106572.0
2020-06-08 14:10:00,61.19,61.29,61.18,61.26,107451.0,50.9508,51.034,50.9424,51.009,107451.0
2020-06-08 14:20:00,61.27,61.38,61.25,61.37,99335.0,51.0174,51.109,51.0007,51.1006,99335.0
2020-06-08 14:30:00,61.37,61.37,61.27,61.33,87320.0,51.1006,51.1006,51.0174,51.0673,87320.0
2020-06-08 14:40:00,61.34,61.36,61.29,61.34,152761.0,51.0757,51.0923,51.034,51.0757,152761.0
2020-06-08 14:50:00,61.34,61.35,61.12,61.16,148526.0,51.0757,51.084,50.8925,50.9258,148526.0
2020-06-08 15:00:00,61.16,61.19,61.05,61.18,212732.0,50.9258,50.9508,50.8342,50.9424,212732.0
2020-06-08 15:10:00,61.18,61.21,61.14,61.19,119847.0,50.9424,50.9674,50.9091,50.9508,119847.0
2020-06-08 15:20:00,61.19,61.23,61.12,61.14,218750.0,50.9508,50.9841,50.8925,50.9091,218750.0
2020-06-08 15:30:00,61.13,61.26,61.12,61.16,181171.0,50.9008,51.009,50.8925,50.9258,181171.0
2020-06-08 15:40:00,61.16,61.22,61.11,61.15,234595.0,50.9258,50.9757,50.8841,50.9174,234595.0
2020-06-08 15:50:00,61.15,61.43,61.04,61.43,960384.0,50.9174,51.1506,50.8259,51.1506,960384.0
2020-06-09 09:30:00,61.75,62.17,61.56,61.79,583517.0,51.417,51.7668,51.2588,51.4504,583517.0
2020-06-09 09:40:00,61.79,61.95,61.61,61.62,253953.0,51.4504,51.5836,51.3005,51.3088,253953.0
2020-06-09 09:50:00,61.61,61.7,61.5,61.54,245144.0,51.3005,51.3754,51.2089,51.2422,245144.0
2020-06-09 10:00:00,61.54,61.54,61.37,61.53,188724.0,51.2422,51.2422,51.1006,51.2339,188724.0
2020-06-09 10:10:00,61.53,61.54,61.41,61.52,152003.0,51.2339,51.2422,51.1339,51.2255,152003.0
2020-06-09 10:20:00,61.53,61.59,61.34,61.37,248071.0,51.2339,51.2838,51.0757,51.1006,248071.0
2020-06-09 10:30:00,61.38,61.46,61.27,61.29,125533.0,51.109,51.1756,51.0174,51.034,125533.0
2020-06-09 10:40:00,61.3,61.39,61.27,61.32,117497.0,51.0423,51.1173,51.0174,51.059,117497.0
2020-06-09 10:50:00,61.32,61.57,61.32,61.56,166757.0,51.059,51.2672,51.059,51.2588,166757.0
2020-06-09 11:00:00,61.57,61.72,61.55,61.59,235258.0,51.2672,51.3921,51.2505,51.2838,235258.0
2020-06-09 11:10:00,61.59,61.61,61.51,61.54,117526.0,51.2838,51.3005,51.2172,51.2422,117526.0
2020-06-09 11:20:00,61.54,61.61,61.47,61.57,106228.0,51.2422,51.3005,51.1839,51.2672,106228.0
2020-06-09 11:30:00,61.56,61.59,61.39,61.42,148130.0,51.2588,51.2838,51.1173,51.1423,148130.0
2020-06-09 11:40:00,61.43,61.55,61.4,61.45,157200.0,51.1506,51.2505,51.1256,51.1672,157200.0
2020-06-09 11:50:00,61.44,61.48,61.44,61.48,55285.0,51.1589,51.1922,51.1589,51.1922,55285.0
2020-06-09 12:00:00,61.47,61.5,61.34,61.36,108150.0,51.1839,51.2089,51.0757,51.0923,108150.0
2020-06-09 12:10:00,61.35,61.43,61.34,61.39,87620.0,51.084,51.1506,51.0757,51.1173,87620.0
2020-06-09 12:20:00,61.38,61.41,61.35,61.38,92787.0,51.109,51.1339,51.084,51.109,92787.0
2020-06-09 12:30:00,61.38,61.45,61.35,61.44,103910.0,51.109,51.1672,51.084,51.1589,103910.0
2020-06-09 12:40:00,61.44,61.48,61.4,61.41,77008.0,51.1589,51.1922,51.1256,51.1339,77008.0
2020-06-09 12:50:00,61.41,61.55,61.4,61.54,96362.0,51.1339,51.2505,51.1256,51.2422,96362.0
2020-06-09 13:00:00,61.54,61.55,61.42,61.45,88056.0,51.2422,51.2505,51.1423,51.1672,88056.0
2020-06-09 13:10:00,61.45,61.45,61.38,61.41,71798.0,51.1672,51.1672,51.109,51.1339,71798.0
2020-06-09 13:20:00,61.41,61.46,61.38,61.46,107270.0,51.1339,51.1756,51.109,51.1756,107270.0
2020-06-09 13:30:00,61.45,61.51,61.44,61.46,93036.0,51.1672,51.2172,51.1589,51.1756,93036.0
2020-06-09 13:40:00,61.46,61.49,61.41,61.46,85033.0,51.1756,51.2006,51.1339,51.1756,85033.0
2020-06-09 13:50:00,61.46,61.5,61.42,61.46,100688.0,51.1756,51.2089,51.1423,51.1756,100688.0
2020-06-09 14:00:00,61.46,61.47,61.37,61.42,92756.0,51.1756,51.1839,51.1006,51.1423,92756.0
2020-06-09 14:10:00,61.41,61.44,61.37,61.37,77425.0,51.1339,51.1589,51.1006,51.1006,77425.0
2020-06-09 14:20:00,61.37,61.4,61.3,61.36,109657.0,51.1006,51.1256,51.0423,51.0923,109657.0
2020-06-09 14:30:00,61.36,61.39,61.31,61.34,79166.0,51.0923,51.1173,51.0507,51.0757,79166.0
2020-06-09 14:40:00,61.33,61.39,61.28,61.31,121062.0,51.0673,51.1173,51.0257,51.0507,121062.0
2020-06-09 14:50:00,61.31,61.34,61.24,61.25,114522.0,51.0507,51.0757,50.9924,51.0007,114522.0
2020-06-09 15:00:00,61.25,61.25,61.1,61.16,172643.0,51.0007,51.0007,50.8758,50.9258,172643.0
2020-06-09 15:10:00,61.16,61.31,61.15,61.29,156663.0,50.9258,51.0507,50.9174,51.034,156663.0
2020-06-09 15:20:00,61.29,61.36,61.27,61.34,184045.0,51.034,51.0923,51.0174,51.0757,184045.0
2020-06-09 15:30:00,61.34,61.39,61.22,61.25,246397.0,51.0757,51.1173,50.9757,51.0007,246397.0
2020-06-09 15:40:00,61.25,61.29,61.06,61.07,332556.0,51.0007,51.034,50.8425,50.8508,332556.0
2020-06-09 15:50:00,61.06,61.12,60.94,60.94,1349176.0,50.8425,50.8925,50.7426,50.7426,1349176.0
2020-06-10 09:30:00,61.24,61.42,60.99,61.11,506469.0,50.9924,51.1423,50.7842,50.8841,506469.0
2020-06-10 09:40:00,61.13,61.28,61.05,61.22,252123.0,50.9008,51.0257,50.8342,50.9757,252123.0
2020-06-10 09:50:00,61.23,61.23,60.86,60.94,283431.0,50.9841,50.9841,50.676,50.7426,283431.0
2020-06-10 10:00:00,60.96,61.15,60.74,60.74,245655.0,50.7592,50.9174,50.5761,50.5761,245655.0
2020-06-10 10:10:00,60.74,60.79,60.49,60.54,278281.0,50.5761,50.6177,50.3679,50.4095,278281.0
2020-06-10 10:20:00,60.54,60.67,60.39,60.42,272445.0,50.4095,50.5178,50.2846,50.3096,272445.0
2020-06-10 10:30:00,60.41,60.43,60.08,60.17,306122.0,50.3013,50.3179,50.0265,50.1014,306122.0
2020-06-10 10:40:00,60.18,60.33,60.11,60.12,188304.0,50.1098,50.2347,50.0515,50.0598,188304.0
2020-06-10 10:50:00,60.12,60.33,60.02,60.3,394212.0,50.0598,50.2347,49.9765,50.2097,394212.0
2020-06-10 11:00:00,60.29,60.38,60.23,60.3,159475.0,50.2014,50.2763,50.1514,50.2097,159475.0
2020-06-10 11:10:00,60.3,60.36,60.25,60.31,120775.0,50.2097,50.2596,50.1681,50.218,120775.0
2020-06-10 11:20:00,60.32,60.4,60.27,60.3,114414.0,50.2263,50.293,50.1847,50.2097,114414.0
2020-06-10 11:30:00,60.3,60.3,60.04,60.18,214636.0,50.2097,50.2097,49.9932,50.1098,214636.0
2020-06-10 11:40:00,60.18,60.26,59.97,60.03,234782.0,50.1098,50.1764,49.9349,49.9849,234782.0
2020-06-10 11:50:00,60.03,60.08,59.91,59.93,189843.0,49.9849,50.0265,49.8849,49.9016,189843.0
2020-06-10 12:00:00,59.92,60.04,59.9,60.01,176784.0,49.8933,49.9932,49.8766,49.9682,176784.0
2020-06-10 12:10:00,60.01,60.19,59.99,60.15,155526.0,49.9682,50.1181,49.9516,50.0848,155526.0
2020-06-10 12:20:00,60.16,60.31,60.16,60.27,137164.0,50.0931,50.218,50.0931,50.1847,137164.0
2020-06-10 12:30:00,60.26,60.35,60.21,60.28,163310.0,50.1764,50.2513,50.1347,50.193,163310.0
2020-06-10 12:40:00,60.27,60.27,60.16,60.2,201089.0,50.1847,50.1847,50.0931,50.1264,201089.0
2020-06-10 12:50:00,60.2,60.23,60.14,60.16,162647.0,50.1264,50.1514,50.0765,50.0931,162647.0
2020-06-10 13:00:00,60.15,60.31,60.13,60.26,141180.0,50.0848,50.218,50.0681,50.1764,141180.0
2020-06-10 13:10:00,60.26,60.4,60.25,60.34,122326.0,50.1764,50.293,50.1681,50.243,122326.0
2020-06-10 13:20:00,60.34,60.44,60.32,60.37,147632.0,50.243,50.3263,50.2263,50.268,147632.0
2020-06-10 13:30:00,60.38,60.42,60.31,60.36,109162.0,50.2763,50.3096,50.218,50.2596,109162.0
2020-06-10 13:40:00,60.35,60.41,60.29,60.35,129056.0,50.2513,50.3013,50.2014,50.2513,129056.0
2020-06-10 13:50:00,60.35,60.36,60.18,60.19,141351.0,50.2513,50.2596,50.1098,50.1181,141351.0
2020-06-10 14:00:00,60.19,60.48,60.03,60.4,202096.0,50.1181,50.3596,49.9849,50.293,202096.0
2020-06-10 14:10:00,60.4,60.54,60.4,60.53,214053.0,50.293,50.4095,50.293,50.4012,214053.0
2020-06-10 14:20:00,60.53,60.6,60.48,60.56,198892.0,50.4012,50.4595,50.3596,50.4262,198892.0
2020-06-10 14:30:00,60.56,60.57,60.4,60.4,169033.0,50.4262,50.4345,50.293,50.293,169033.0
2020-06-10 14:40:00,60.41,60.42,60.18,60.18,214035.0,50.3013,50.3096,50.1098,50.1098,214035.0
2020-06-10 14:50:00,60.18,60.29,60.12,60.22,203793.0,50.1098,50.2014,50.0598,50.1431,203793.0
2020-06-10 15:00:00,60.22,60.29,60.12,60.2,308790.0,50.1431,50.2014,50.0598,50.1264,308790.0
2020-06-10 15:10:00,60.2,60.24,60.04,60.07,325538.0,50.1264,50.1597,49.9932,50.0182,325538.0
2020-06-10 15:20:00,60.08,60.16,60.02,60.11,393814.0,50.0265,50.0931,49.9765,50.0515,393814.0
2020-06-10 15:30:00,60.11,60.27,60.02,60.27,460659.0,50.0515,50.1847,49.9765,50.1847,460659.0
2020-06-10 15:40:00,60.27,60.36,60.05,60.2,516962.0,50.1847,50.2596,50.0015,50.1264,516962.0
2020-06-10 15:50:00,60.19,60.31,60.13,60.16,872950.0,50.1181,50.218,50.0681,50.0931,872950.0
2020-06-11 09:30:00,59.9,60.28,59.53,59.53,492484.0,49.8766,50.193,49.5685,49.5685,492484.0
2020-06-11 09:40:00,59.53,59.75,59.29,59.63,364408.0,49.5685,49.7517,49.3687,49.6518,364408.0
2020-06-11 09:50:00,59.62,59.76,59.47,59.49,327653.0,49.6435,49.76,49.5186,49.5352,327653.0
2020-06-11 10:00:00,59.48,59.49,59.04,59.05,366947.0,49.5269,49.5352,49.1605,49.1689,366947.0
2020-06-11 10:10:00,59.05,59.06,58.52,58.57,727670.0,49.1689,49.1772,48.7275,48.7692,727670.0
2020-06-11 10:20:00,58.58,58.62,58.4,58.55,359337.0,48.7775,48.8108,48.6276,48.7525,359337.0
2020-06-11 10:30:00,58.55,58.81,58.54,58.73,335649.0,48.7525,48.969,48.7442,48.9024,335649.0
2020-06-11 10:40:00,58.73,58.79,58.58,58.61,422714.0,48.9024,48.9524,48.7775,48.8025,422714.0
2020-06-11 10:50:00,58.61,58.61,58.34,58.39,263804.0,48.8025,48.8025,48.5777,48.6193,263804.0
2020-06-11 11:00:00,58.39,58.42,58.21,58.3,274701.0,48.6193,48.6443,48.4694,48.5444,274701.0
2020-06-11 11:10:00,58.29,58.32,58.09,58.27,269526.0,48.536,48.561,48.3695,48.5194,269526.0
2020-06-11 11:20:00,58.27,58.28,58.14,58.16,289809.0,48.5194,48.5277,48.4111,48.4278,289809.0
2020-06-11 11:30:00,58.17,58.4,58.15,58.36,275809.0,48.4361,48.6276,48.4195,48.5943,275809.0
2020-06-11 11:40:00,58.36,58.43,58.2,58.2,273171.0,48.5943,48.6526,48.4611,48.4611,273171.0
2020-06-11 11:50:00,58.2,58.38,58.15,58.35,246875.0,48.4611,48.611,48.4195,48.586,246875.0
2020-06-11 12:00:00,58.36,58.53,58.3,58.35,249431.0,48.5943,48.7359,48.5444,48.586,249431.0
2020-06-11 12:10:00,58.35,58.41,58.17,58.23,222234.0,48.586,48.6359,48.4361,48.4861,222234.0
2020-06-11 12:20:00,58.22,58.29,58.0,58.05,263992.0,48.4777,48.536,48.2946,48.3362,263992.0
2020-06-11 12:30:00,58.05,58.25,58.04,58.1,177188.0,48.3362,48.5027,48.3279,48.3778,177188.0
2020-06-11 12:40:00,58.1,58.18,57.95,58.02,249205.0,48.3778,48.4444,48.2529,48.3112,249205.0
2020-06-11 12:50:00,58.03,58.08,57.87,57.92,250231.0,48.3195,48.3612,48.1863,48.2279,250231.0
2020-06-11 13:00:00,57.91,58.09,57.89,58.04,225448.0,48.2196,48.3695,48.203,48.3279,225448.0
2020-06-11 13:10:00,58.03,58.04,57.91,57.95,166980.0,48.3195,48.3279,48.2196,48.2529,166980.0
2020-06-11 13:20:00,57.94,58.09,57.86,57.87,193250.0,48.2446,48.3695,48.178,48.1863,193250.0
2020-06-11 13:30:00,57.87,57.9,57.71,57.73,219550.0,48.1863,48.2113,48.0531,48.0697,219550.0
2020-06-11 13:40:00,57.73,57.75,57.57,57.62,176156.0,48.0697,48.0864,47.9365,47.9781,176156.0
2020-06-11 13:50:00,57.61,57.7,57.54,57.58,181642.0,47.9698,48.0448,47.9115,47.9448,181642.0
2020-06-11 14:00:00,57.57,57.57,57.32,57.32,214613.0,47.9365,47.9365,47.7283,47.7283,214613.0
2020-06-11 14:10:00,57.33,57.38,57.19,57.23,190269.0,47.7367,47.7783,47.6201,47.6534,190269.0
2020-06-11 14:20:00,57.22,57.39,57.16,57.33,222633.0,47.6451,47.7866,47.5951,47.7367,222633.0
2020-06-11 14:30:00,57.33,57.35,57.1,57.15,283502.0,47.7367,47.7533,47.5452,47.5868,283502.0
2020-06-11 14:40:00,57.15,57.18,57.01,57.02,300288.0,47.5868,47.6118,47.4702,47.4785,300288.0
2020-06-11 14:50:00,57.01,57.05,56.7,56.85,410628.0,47.4702,47.5035,47.2121,47.337,410628.0
2020-06-11 15:00:00,56.85,56.98,56.79,56.94,299698.0,47.337,47.4452,47.287,47.4119,299698.0
2020-06-11 15:10:00,56.94,57.01,56.65,56.68,300511.0,47.4119,47.4702,47.1705,47.1954,300511.0
2020-06-11 15:20:00,56.69,56.71,56.4,56.52,367817.0,47.2038,47.2204,46.9623,47.0622,367817.0
2020-06-11 15:30:00,56.51,56.81,56.4,56.75,611121.0,47.0539,47.3037,46.9623,47.2537,611121.0
2020-06-11 15:40:00,56.74,57.12,56.73,56.84,796941.0,47.2454,47.5618,47.2371,47.3287,796941.0
2020-06-11 15:50:00,56.84,56.96,56.7,56.75,1545868.0,47.3287,47.4286,47.2121,47.2537,1545868.0
2020-06-12 09:30:00,57.59,57.65,57.2,57.31,565937.0,47.9532,48.0031,47.6284,47.72,565937.0
2020-06-12 09:40:00,57.3,57.32,56.96,57.14,445582.0,47.7117,47.7283,47.4286,47.5785,445582.0
2020-06-12 09:50:00,57.14,57.34,57.04,57.16,191883.0,47.5785,47.745,47.4952,47.5951,191883.0
2020-06-12 10:00:00,57.16,57.25,57.01,57.03,221446.0,47.5951,47.6701,47.4702,47.4869,221446.0
2020-06-12 10:10:00,57.03,57.1,56.9,56.99,285731.0,47.4869,47.5452,47.3786,47.4536,285731.0
2020-06-12 10:20:00,56.99,57.06,56.92,56.96,298721.0,47.4536,47.5119,47.3953,47.4286,298721.0
2020-06-12 10:30:00,56.95,57.14,56.84,56.85,413631.0,47.4203,47.5785,47.3287,47.337,413631.0
2020-06-12 10:40:00,56.85,56.94,56.71,56.8,227639.0,47.337,47.4119,47.2204,47.2954,227639.0
2020-06-12 10:50:00,56.79,56.79,56.5,56.5,249835.0,47.287,47.287,47.0456,47.0456,249835.0
2020-06-12 11:00:00,56.49,56.61,56.26,56.58,306435.0,47.0372,47.1372,46.8457,47.1122,306435.0
2020-06-12 11:10:00,56.59,56.61,56.28,56.28,218897.0,47.1205,47.1372,46.8624,46.8624,218897.0
2020-06-12 11:20:00,56.28,56.61,56.21,56.54,287245.0,46.8624,47.1372,46.8041,47.0789,287245.0
2020-06-12 11:30:00,56.54,56.84,56.47,56.73,204114.0,47.0789,47.3287,47.0206,47.2371,204114.0
2020-06-12 11:40:00,56.73,56.89,56.72,56.77,241294.0,47.2371,47.3703,47.2287,47.2704,241294.0
2020-06-12 11:50:00,56.77,56.84,56.67,56.82,212025.0,47.2704,47.3287,47.1871,47.312,212025.0
2020-06-12 12:00:00,56.83,56.83,56.68,56.69,164610.0,47.3203,47.3203,47.1954,47.2038,164610.0
2020-06-12 12:10:00,56.68,56.68,56.41,56.56,158844.0,47.1954,47.1954,46.9706,47.0955,158844.0
2020-06-12 12:20:00,56.56,56.6,56.29,56.34,192368.0,47.0955,47.1288,46.8707,46.9123,192368.0
2020-06-12 12:30:00,56.33,56.38,56.21,56.34,182855.0,46.904,46.9456,46.8041,46.9123,182855.0
2020-06-12 12:40:00,56.34,56.44,56.23,56.3,212288.0,46.9123,46.9956,46.8207,46.879,212288.0
2020-06-12 12:50:00,56.3,56.55,56.3,56.51,151330.0,46.879,47.0872,46.879,47.0539,151330.0
2020-06-12 13:00:00,56.52,56.54,56.4,56.5,223489.0,47.0622,47.0789,46.9623,47.0456,223489.0
2020-06-12 13:10:00,56.5,56.56,56.3,56.37,228595.0,47.0456,47.0955,46.879,46.9373,228595.0
2020-06-12 13:20:00,56.37,56.37,56.07,56.08,247096.0,46.9373,46.9373,46.6875,46.6958,247096.0
2020-06-12 13:30:00,56.09,56.2,55.98,56.1,341994.0,46.7042,46.7958,46.6126,46.7125,341994.0
2020-06-12 13:40:00,56.09,56.21,55.87,55.97,286764.0,46.7042,46.8041,46.521,46.6042,286764.0
2020-06-12 13:50:00,55.98,56.01,55.71,55.72,311193.0,46.6126,46.6376,46.3878,46.3961,311193.0
2020-06-12 14:00:00,55.72,55.95,55.59,55.66,456369.0,46.3961,46.5876,46.2878,46.3461,456369.0
2020-06-12 14:10:00,55.67,56.01,55.67,55.83,359377.0,46.3544,46.6376,46.3544,46.4877,359377.0
2020-06-12 14:20:00,55.84,55.9,55.76,55.83,157287.0,46.496,46.546,46.4294,46.4877,157287.0
2020-06-12 14:30:00,55.83,56.09,55.8,55.87,247217.0,46.4877,46.7042,46.4627,46.521,247217.0
2020-06-12 14:40:00,55.87,55.96,55.73,55.87,186335.0,46.521,46.5959,46.4044,46.521,186335.0
2020-06-12 14:50:00,55.88,56.1,55.83,56.06,260539.0,46.5293,46.7125,46.4877,46.6792,260539.0
2020-06-12 15:00:00,56.05,56.22,56.01,56.12,311808.0,46.6709,46.8124,46.6376,46.7291,311808.0
2020-06-12 15:10:00,56.12,56.18,55.96,56.11,265920.0,46.7291,46.7791,46.5959,46.7208,265920.0
2020-06-12 15:20:00,56.11,56.18,55.82,55.92,283901.0,46.7208,46.7791,46.4793,46.5626,283901.0
2020-06-12 15:30:00,55.91,56.0,55.76,55.92,338518.0,46.5543,46.6292,46.4294,46.5626,338518.0
2020-06-12 15:40:00,55.93,56.22,55.88,56.2,407599.0,46.5709,46.8124,46.5293,46.7958,407599.0
2020-06-12 15:50:00,56.2,56.32,56.06,56.15,1207773.0,46.7958,46.8957,46.6792,46.7541,1207773.0
2020-06-15 09:30:00,55.64,55.78,54.96,55.03,968106.0,46.3295,46.446,45.7633,45.8215,968106.0
2020-06-15 09:40:00,55.03,55.1,54.53,54.53,624346.0,45.8215,45.8798,45.4052,45.4052,624346.0
2020-06-15 09:50:00,54.54,54.66,54.32,54.48,786937.0,45.4135,45.5135,45.2303,45.3636,786937.0
2020-06-15 10:00:00,54.48,54.7,54.33,54.6,644741.0,45.3636,45.5468,45.2387,45.4635,644741.0
2020-06-15 10:10:00,54.59,54.79,54.53,54.71,474075.0,45.4552,45.6217,45.4052,45.5551,474075.0
2020-06-15 10:20:00,54.71,54.73,54.33,54.36,502400.0,45.5551,45.5717,45.2387,45.2637,502400.0
2020-06-15 10:30:00,54.36,54.41,54.16,54.2,442213.0,45.2637,45.3053,45.0971,45.1304,442213.0
2020-06-15 10:40:00,54.2,54.51,54.07,54.5,439726.0,45.1304,45.3886,45.0222,45.3802,439726.0
2020-06-15 10:50:00,54.5,54.65,54.23,54.25,532999.0,45.3802,45.5051,45.1554,45.1721,532999.0
2020-06-15 11:00:00,54.25,54.57,54.19,54.47,546549.0,45.1721,45.4385,45.1221,45.3552,546549.0
2020-06-15 11:10:00,54.47,54.49,54.26,54.48,374401.0,45.3552,45.3719,45.1804,45.3636,374401.0
2020-06-15 11:20:00,54.48,54.63,54.41,54.42,243885.0,45.3636,45.4885,45.3053,45.3136,243885.0
2020-06-15 11:30:00,54.43,54.73,54.4,54.58,315477.0,45.3219,45.5717,45.297,45.4468,315477.0
2020-06-15 11:40:00,54.59,54.67,54.41,54.51,252113.0,45.4552,45.5218,45.3053,45.3886,252113.0
2020-06-15 11:50:00,54.51,54.56,54.29,54.45,237590.0,45.3886,45.4302,45.2054,45.3386,237590.0
2020-06-15 12:00:00,54.45,54.55,54.39,54.43,271157.0,45.3386,45.4219,45.2886,45.3219,271157.0
2020-06-15 12:10:00,54.43,54.5,54.34,54.38,219454.0,45.3219,45.3802,45.247,45.2803,219454.0
2020-06-15 12:20:00,54.38,54.49,54.34,54.46,292822.0,45.2803,45.3719,45.247,45.3469,292822.0
2020-06-15 12:30:00,54.46,54.69,54.42,54.56,288569.0,45.3469,45.5384,45.3136,45.4302,288569.0
2020-06-15 12:40:00,54.57,54.7,54.46,54.63,227607.0,45.4385,45.5468,45.3469,45.4885,227607.0
2020-06-15 12:50:00,54.63,54.68,54.5,54.53,166823.0,45.4885,45.5301,45.3802,45.4052,166823.0
2020-06-15 13:00:00,54.53,54.65,54.51,54.6,223864.0,45.4052,45.5051,45.3886,45.4635,223864.0
2020-06-15 13:10:00,54.61,54.7,54.58,54.58,358659.0,45.4718,45.5468,45.4468,45.4468,358659.0
2020-06-15 13:20:00,54.57,54.63,54.43,54.49,273551.0,45.4385,45.4885,45.3219,45.3719,273551.0
2020-06-15 13:30:00,54.49,54.59,54.46,54.56,219658.0,45.3719,45.4552,45.3469,45.4302,219658.0
2020-06-15 13:40:00,54.57,54.59,54.52,54.55,266179.0,45.4385,45.4552,45.3969,45.4219,266179.0
2020-06-15 13:50:00,54.55,54.72,54.54,54.63,300546.0,45.4219,45.5634,45.4135,45.4885,300546.0
2020-06-15 14:00:00,54.62,55.1,54.62,54.95,618884.0,45.4801,45.8798,45.4801,45.7549,618884.0
2020-06-15 14:10:00,54.94,55.25,54.92,55.23,575629.0,45.7466,46.0047,45.7299,45.9881,575629.0
2020-06-15 14:20:00,55.23,55.27,54.97,55.08,218128.0,45.9881,46.0214,45.7716,45.8632,218128.0
2020-06-15 14:30:00,55.08,55.12,54.9,54.91,269998.0,45.8632,45.8965,45.7133,45.7216,269998.0
2020-06-15 14:40:00,54.91,55.07,54.88,55.01,316620.0,45.7216,45.8548,45.6966,45.8049,316620.0
2020-06-15 14:50:00,55.01,55.03,54.88,54.89,239030.0,45.8049,45.8215,45.6966,45.705,239030.0
2020-06-15 15:00:00,54.9,55.08,54.89,54.98,296835.0,45.7133,45.8632,45.705,45.7799,296835.0
2020-06-15 15:10:00,54.97,55.06,54.9,54.91,313955.0,45.7716,45.8465,45.7133,45.7216,313955.0
2020-06-15 15:20:00,54.91,55.04,54.82,54.85,402383.0,45.7216,45.8299,45.6467,45.6717,402383.0
2020-06-15 15:30:00,54.85,54.88,54.61,54.71,512801.0,45.6717,45.6966,45.4718,45.5551,512801.0
2020-06-15 15:40:00,54.7,54.85,54.65,54.8,588723.0,45.5468,45.6717,45.5051,45.63,588723.0
2020-06-15 15:50:00,54.8,55.1,54.8,55.1,1686290.0,45.63,45.8798,45.63,45.8798,1686290.0
2020-06-16 09:30:00,55.93,56.29,55.77,55.85,840207.0,46.5709,46.8707,46.4377,46.5043,840207.0
2020-06-16 09:40:00,55.85,56.03,55.73,55.84,573646.0,46.5043,46.6542,46.4044,46.496,573646.0
2020-06-16 09:50:00,55.85,55.87,55.65,55.78,422058.0,46.5043,46.521,46.3378,46.446,422058.0
2020-06-16 10:00:00,55.78,55.96,55.64,55.91,346489.0,46.446,46.5959,46.3295,46.5543,346489.0
2020-06-16 10:10:00,55.92,56.46,55.88,56.43,410598.0,46.5626,47.0123,46.5293,46.9873,410598.0
2020-06-16 10:20:00,56.43,56.53,56.28,56.51,362741.0,46.9873,47.0705,46.8624,47.0539,362741.0
2020-06-16 10:30:00,56.5,56.56,56.17,56.26,315454.0,47.0456,47.0955,46.7708,46.8457,315454.0
2020-06-16 10:40:00,56.27,56.28,55.94,56.23,352771.0,46.854,46.8624,46.5793,46.8207,352771.0
2020-06-16 10:50:00,56.22,56.22,55.61,55.72,440188.0,46.8124,46.8124,46.3045,46.3961,440188.0
2020-06-16 11:00:00,55.72,56.15,55.5,56.08,635001.0,46.3961,46.7541,46.2129,46.6958,635001.0
2020-06-16 11:10:00,56.09,56.24,55.78,56.18,302293.0,46.7042,46.8291,46.446,46.7791,302293.0
2020-06-16 11:20:00,56.17,56.22,55.98,56.02,281903.0,46.7708,46.8124,46.6126,46.6459,281903.0
2020-06-16 11:30:00,56.02,56.22,55.88,56.12,330051.0,46.6459,46.8124,46.5293,46.7291,330051.0
2020-06-16 11:40:00,56.11,56.4,56.1,56.33,221140.0,46.7208,46.9623,46.7125,46.904,221140.0
2020-06-16 11:50:00,56.33,56.39,56.17,56.23,216013.0,46.904,46.954,46.7708,46.8207,216013.0
2020-06-16 12:00:00,56.24,56.27,56.03,56.14,177369.0,46.8291,46.854,46.6542,46.7458,177369.0
2020-06-16 12:10:00,56.13,56.24,56.1,56.17,194147.0,46.7375,46.8291,46.7125,46.7708,194147.0
2020-06-16 12:20:00,56.17,56.37,56.17,56.36,158750.0,46.7708,46.9373,46.7708,46.929,158750.0
2020-06-16 12:30:00,56.36,56.65,56.35,56.55,199818.0,46.929,47.1705,46.9207,47.0872,199818.0
2020-06-16 12:40:00,56.55,56.61,56.5,56.54,153167.0,47.0872,47.1372,47.0456,47.0789,153167.0
2020-06-16 12:50:00,56.55,56.56,56.38,56.5,159578.0,47.0872,47.0955,46.9456,47.0456,159578.0
2020-06-16 13:00:00,56.5,56.54,56.34,56.49,266673.0,47.0456,47.0789,46.9123,47.0372,266673.0
2020-06-16 13:10:00,56.49,56.74,56.48,56.74,151717.0,47.0372,47.2454,47.0289,47.2454,151717.0
2020-06-16 13:20:00,56.73,56.87,56.71,56.82,210363.0,47.2371,47.3536,47.2204,47.312,210363.0
2020-06-16 13:30:00,56.82,56.82,56.63,56.71,225246.0,47.312,47.312,47.1538,47.2204,225246.0
2020-06-16 13:40:00,56.7,56.81,56.7,56.76,187273.0,47.2121,47.3037,47.2121,47.2621,187273.0
2020-06-16 13:50:00,56.75,56.85,56.62,56.77,366501.0,47.2537,47.337,47.1455,47.2704,366501.0
2020-06-16 14:00:00,56.78,57.05,56.76,57.02,353153.0,47.2787,47.5035,47.2621,47.4785,353153.0
2020-06-16 14:10:00,57.02,57.18,57.0,57.12,330609.0,47.4785,47.6118,47.4619,47.5618,330609.0
2020-06-16 14:20:00,57.12,57.15,56.91,57.05,443897.0,47.5618,47.5868,47.387,47.5035,443897.0
2020-06-16 14:30:00,57.04,57.27,57.04,57.23,273684.0,47.4952,47.6867,47.4952,47.6534,273684.0
2020-06-16 14:40:00,57.23,57.27,57.15,57.21,188494.0,47.6534,47.6867,47.5868,47.6367,188494.0
2020-06-16 14:50:00,57.21,57.29,57.07,57.08,281577.0,47.6367,47.7034,47.5202,47.5285,281577.0
2020-06-16 15:00:00,57.09,57.13,56.83,56.86,257299.0,47.5368,47.5701,47.3203,47.3453,257299.0
2020-06-16 15:10:00,56.85,56.89,56.73,56.77,261523.0,47.337,47.3703,47.2371,47.2704,261523.0
2020-06-16 15:20:00,56.78,56.92,56.78,56.86,350985.0,47.2787,47.3953,47.2787,47.3453,350985.0
2020-06-16 15:30:00,56.87,57.05,56.8,56.97,491787.0,47.3536,47.5035,47.2954,47.4369,491787.0
2020-06-16 15:40:00,56.97,56.99,56.83,56.94,494020.0,47.4369,47.4536,47.3203,47.4119,494020.0
2020-06-16 15:50:00,56.94,57.09,56.75,57.09,1280570.0,47.4119,47.5368,47.2537,47.5368,1280570.0
2020-06-17 09:30:00,57.21,57.36,56.78,56.9,648061.0,47.6367,47.7616,47.2787,47.3786,648061.0
2020-06-17 09:40:00,56.9,57.04,56.71,56.96,357758.0,47.3786,47.4952,47.2204,47.4286,357758.0
2020-06-17 09:50:00,56.96,57.07,56.8,56.85,330437.0,47.4286,47.5202,47.2954,47.337,330437.0
2020-06-17 10:00:00,56.85,57.12,56.83,57.1,289048.0,47.337,47.5618,47.3203,47.5452,289048.0
2020-06-17 10:10:00,57.09,57.19,56.88,56.92,262194.0,47.5368,47.6201,47.362,47.3953,262194.0
2020-06-17 10:20:00,56.93,57.02,56.81,56.84,273341.0,47.4036,47.4785,47.3037,47.3287,273341.0
2020-06-17 10:30:00,56.85,56.97,56.71,56.96,343761.0,47.337,47.4369,47.2204,47.4286,343761.0
2020-06-17 10:40:00,56.95,56.96,56.72,56.84,320393.0,47.4203,47.4286,47.2287,47.3287,320393.0
2020-06-17 10:50:00,56.84,57.12,56.81,57.1,289860.0,47.3287,47.5618,47.3037,47.5452,289860.0
2020-06-17 11:00:00,57.11,57.19,57.0,57.18,262711.0,47.5535,47.6201,47.4619,47.6118,262711.0
2020-06-17 11:10:00,57.19,57.3,57.1,57.26,251198.0,47.6201,47.7117,47.5452,47.6784,251198.0
2020-06-17 11:20:00,57.26,57.27,57.02,57.08,248766.0,47.6784,47.6867,47.4785,47.5285,248766.0
2020-06-17 11:30:00,57.08,57.13,57.01,57.07,215188.0,47.5285,47.5701,47.4702,47.5202,215188.0
2020-06-17 11:40:00,57.07,57.13,56.99,57.04,173997.0,47.5202,47.5701,47.4536,47.4952,173997.0
2020-06-17 11:50:00,57.04,57.08,56.97,57.05,156477.0,47.4952,47.5285,47.4369,47.5035,156477.0
2020-06-17 12:00:00,57.06,57.07,56.95,56.96,197343.0,47.5119,47.5202,47.4203,47.4286,197343.0
2020-06-17 12:10:00,56.96,57.07,56.95,57.05,214432.0,47.4286,47.5202,47.4203,47.5035,214432.0
2020-06-17 12:20:00,57.05,57.14,56.99,57.13,152544.0,47.5035,47.5785,47.4536,47.5701,152544.0
2020-06-17 12:30:00,57.12,57.19,57.07,57.11,202330.0,47.5618,47.6201,47.5202,47.5535,202330.0
2020-06-17 12:40:00,57.11,57.19,57.08,57.14,155550.0,47.5535,47.6201,47.5285,47.5785,155550.0
2020-06-17 12:50:00,57.15,57.17,57.1,57.16,114698.0,47.5868,47.6034,47.5452,47.5951,114698.0
2020-06-17 13:00:00,57.16,57.3,57.16,57.28,173926.0,47.5951,47.7117,47.5951,47.695,173926.0
2020-06-17 13:10:00,57.28,57.34,57.25,57.27,141618.0,47.695,47.745,47.6701,47.6867,141618.0
2020-06-17 13:20:00,57.27,57.3,57.24,57.29,134833.0,47.6867,47.7117,47.6617,47.7034,134833.0
2020-06-17 13:30:00,57.28,57.33,57.26,57.3,140302.0,47.695,47.7367,47.6784,47.7117,140302.0
2020-06-17 13:40:00,57.29,57.33,57.2,57.27,142219.0,47.7034,47.7367,47.6284,47.6867,142219.0
2020-06-17 13:50:00,57.26,57.28,57.16,57.16,149795.0,47.6784,47.695,47.5951,47.5951,149795.0
2020-06-17 14:00:00,57.16,57.19,57.07,57.15,248984.0,47.5951,47.6201,47.5202,47.5868,248984.0
2020-06-17 14:10:00,57.14,57.17,57.03,57.04,182975.0,47.5785,47.6034,47.4869,47.4952,182975.0
2020-06-17 14:20:00,57.04,57.09,57.01,57.04,143826.0,47.4952,47.5368,47.4702,47.4952,143826.0
2020-06-17 14:30:00,57.04,57.05,56.99,57.05,143794.0,47.4952,47.5035,47.4536,47.5035,143794.0
2020-06-17 14:40:00,57.05,57.13,57.03,57.03,207209.0,47.5035,47.5701,47.4869,47.4869,207209.0
2020-06-17 14:50:00,57.04,57.12,56.99,57.01,228074.0,47.4952,47.5618,47.4536,47.4702,228074.0
2020-06-17 15:00:00,57.01,57.13,56.99,57.05,238872.0,47.4702,47.5701,47.4536,47.5035,238872.0
2020-06-17 15:10:00,57.06,57.2,57.02,57.14,266584.0,47.5119,47.6284,47.4785,47.5785,266584.0
2020-06-17 15:20:00,57.15,57.21,57.0,57.02,280052.0,47.5868,47.6367,47.4619,47.4785,280052.0
2020-06-17 15:30:00,57.03,57.08,56.96,56.99,317201.0,47.4869,47.5285,47.4286,47.4536,317201.0
2020-06-17 15:40:00,56.98,57.0,56.82,56.84,631367.0,47.4452,47.4619,47.312,47.3287,631367.0
2020-06-17 15:50:00,56.83,57.0,56.8,56.93,1047807.0,47.3203,47.4619,47.2954,47.4036,1047807.0
2020-06-18 09:30:00,56.57,56.63,56.14,56.37,525840.0,47.1038,47.1538,46.7458,46.9373,525840.0
2020-06-18 09:40:00,56.35,56.53,56.19,56.3,419647.0,46.9207,47.0705,46.7874,46.879,419647.0
2020-06-18 09:50:00,56.3,56.4,56.06,56.08,393735.0,46.879,46.9623,46.6792,46.6958,393735.0
2020-06-18 10:00:00,56.09,56.19,55.92,55.93,442046.0,46.7042,46.7874,46.5626,46.5709,442046.0
2020-06-18 10:10:00,55.93,56.3,55.91,56.26,319701.0,46.5709,46.879,46.5543,46.8457,319701.0
2020-06-18 10:20:00,56.25,56.33,56.07,56.12,273273.0,46.8374,46.904,46.6875,46.7291,273273.0
2020-06-18 10:30:00,56.12,56.2,56.02,56.1,288441.0,46.7291,46.7958,46.6459,46.7125,288441.0
2020-06-18 10:40:00,56.1,56.17,55.99,56.15,223066.0,46.7125,46.7708,46.6209,46.7541,223066.0
2020-06-18 10:50:00,56.15,56.19,56.03,56.1,319810.0,46.7541,46.7874,46.6542,46.7125,319810.0
2020-06-18 11:00:00,56.09,56.11,56.03,56.08,255991.0,46.7042,46.7208,46.6542,46.6958,255991.0
2020-06-18 11:10:00,56.08,56.13,56.0,56.04,244413.0,46.6958,46.7375,46.6292,46.6625,244413.0
2020-06-18 11:20:00,56.04,56.11,55.94,56.07,237017.0,46.6625,46.7208,46.5793,46.6875,237017.0
2020-06-18 11:30:00,56.08,56.1,55.88,55.9,207981.0,46.6958,46.7125,46.5293,46.546,207981.0
2020-06-18 11:40:00,55.9,55.93,55.76,55.91,332981.0,46.546,46.5709,46.4294,46.5543,332981.0
2020-06-18 11:50:00,55.91,55.94,55.78,55.81,198081.0,46.5543,46.5793,46.446,46.471,198081.0
2020-06-18 12:00:00,55.81,55.89,55.77,55.83,141570.0,46.471,46.5376,46.4377,46.4877,141570.0
2020-06-18 12:10:00,55.83,55.9,55.75,55.9,192976.0,46.4877,46.546,46.4211,46.546,192976.0
2020-06-18 12:20:00,55.9,56.12,55.89,56.08,343787.0,46.546,46.7291,46.5376,46.6958,343787.0
2020-06-18 12:30:00,56.08,56.08,55.86,55.87,156089.0,46.6958,46.6958,46.5127,46.521,156089.0
2020-06-18 12:40:00,55.87,55.87,55.72,55.8,234650.0,46.521,46.521,46.3961,46.4627,234650.0
2020-06-18 12:50:00,55.79,55.83,55.74,55.8,220162.0,46.4544,46.4877,46.4127,46.4627,220162.0
2020-06-18 13:00:00,55.79,55.86,55.75,55.86,180344.0,46.4544,46.5127,46.4211,46.5127,180344.0
2020-06-18 13:10:00,55.86,55.86,55.75,55.81,129806.0,46.5127,46.5127,46.4211,46.471,129806.0
2020-06-18 13:20:00,55.82,55.83,55.7,55.75,152891.0,46.4793,46.4877,46.3794,46.4211,152891.0
2020-06-18 13:30:00,55.75,55.76,55.69,55.73,153511.0,46.4211,46.4294,46.3711,46.4044,153511.0
2020-06-18 13:40:00,55.73,55.76,55.7,55.72,182205.0,46.4044,46.4294,46.3794,46.3961,182205.0
2020-06-18 13:50:00,55.72,55.87,55.71,55.86,184035.0,46.3961,46.521,46.3878,46.5127,184035.0
2020-06-18 14:00:00,55.86,55.9,55.76,55.83,181451.0,46.5127,46.546,46.4294,46.4877,181451.0
2020-06-18 14:10:00,55.83,55.86,55.7,55.75,230601.0,46.4877,46.5127,46.3794,46.4211,230601.0
2020-06-18 14:20:00,55.75,55.8,55.71,55.76,127393.0,46.4211,46.4627,46.3878,46.4294,127393.0
2020-06-18 14:30:00,55.76,55.82,55.65,55.68,188242.0,46.4294,46.4793,46.3378,46.3628,188242.0
2020-06-18 14:40:00,55.69,55.72,55.63,55.65,155962.0,46.3711,46.3961,46.3211,46.3378,155962.0
2020-06-18 14:50:00,55.64,55.72,55.63,55.66,202995.0,46.3295,46.3961,46.3211,46.3461,202995.0
2020-06-18 15:00:00,55.66,55.73,55.63,55.72,193612.0,46.3461,46.4044,46.3211,46.3961,193612.0
2020-06-18 15:10:00,55.72,55.72,55.63,55.72,221838.0,46.3961,46.3961,46.3211,46.3961,221838.0
2020-06-18 15:20:00,55.71,55.75,55.68,55.73,244784.0,46.3878,46.4211,46.3628,46.4044,244784.0
2020-06-18 15:30:00,55.73,55.86,55.71,55.73,322591.0,46.4044,46.5127,46.3878,46.4044,322591.0
2020-06-18 15:40:00,55.73,55.74,55.58,55.64,503713.0,46.4044,46.4127,46.2795,46.3295,503713.0
2020-06-18 15:50:00,55.64,56.0,55.62,55.98,1489757.0,46.3295,46.6292,46.3128,46.6126,1489757.0
2020-06-19 09:30:00,56.7,56.7,56.23,56.37,1864668.0,47.2121,47.2121,46.8207,46.9373,1864668.0
2020-06-19 09:40:00,56.36,56.41,56.13,56.21,431967.0,46.929,46.9706,46.7375,46.8041,431967.0
2020-06-19 09:50:00,56.21,56.22,55.85,55.93,304492.0,46.8041,46.8124,46.5043,46.5709,304492.0
2020-06-19 10:00:00,55.92,55.97,55.6,55.61,436556.0,46.5626,46.6042,46.2962,46.3045,436556.0
2020-06-19 10:10:00,55.61,55.63,55.38,55.62,424194.0,46.3045,46.3211,46.113,46.3128,424194.0
2020-06-19 10:20:00,55.61,55.75,55.52,55.57,378012.0,46.3045,46.4211,46.2295,46.2712,378012.0
2020-06-19 10:30:00,55.58,55.65,55.45,55.65,312717.0,46.2795,46.3378,46.1713,46.3378,312717.0
2020-06-19 10:40:00,55.65,55.74,55.59,55.72,196218.0,46.3378,46.4127,46.2878,46.3961,196218.0
2020-06-19 10:50:00,55.71,55.79,55.58,55.63,291749.0,46.3878,46.4544,46.2795,46.3211,291749.0
2020-06-19 11:00:00,55.64,55.78,55.56,55.61,265209.0,46.3295,46.446,46.2629,46.3045,265209.0
2020-06-19 11:10:00,55.61,55.7,55.51,55.54,265269.0,46.3045,46.3794,46.2212,46.2462,265269.0
2020-06-19 11:20:00,55.54,55.66,55.47,55.54,379860.0,46.2462,46.3461,46.1879,46.2462,379860.0
2020-06-19 11:30:00,55.54,55.54,55.36,55.41,399599.0,46.2462,46.2462,46.0963,46.138,399599.0
2020-06-19 11:40:00,55.41,55.45,55.31,55.34,365123.0,46.138,46.1713,46.0547,46.0797,365123.0
2020-06-19 11:50:00,55.35,55.36,55.22,55.25,294045.0,46.088,46.0963,45.9797,46.0047,294045.0
2020-06-19 12:00:00,55.25,55.3,55.09,55.22,395396.0,46.0047,46.0464,45.8715,45.9797,395396.0
2020-06-19 12:10:00,55.22,55.25,54.94,54.95,658359.0,45.9797,46.0047,45.7466,45.7549,658359.0
2020-06-19 12:20:00,54.95,55.05,54.84,54.9,519129.0,45.7549,45.8382,45.6633,45.7133,519129.0
2020-06-19 12:30:00,54.9,54.99,54.8,54.82,319733.0,45.7133,45.7882,45.63,45.6467,319733.0
2020-06-19 12:40:00,54.81,55.1,54.73,55.07,391273.0,45.6384,45.8798,45.5717,45.8548,391273.0
2020-06-19 12:50:00,55.07,55.29,55.06,55.28,305730.0,45.8548,46.038,45.8465,46.0297,305730.0
2020-06-19 13:00:00,55.28,55.49,55.22,55.44,247694.0,46.0297,46.2046,45.9797,46.1629,247694.0
2020-06-19 13:10:00,55.44,55.5,55.24,55.33,257043.0,46.1629,46.2129,45.9964,46.0713,257043.0
2020-06-19 13:20:00,55.33,55.43,55.23,55.39,258363.0,46.0713,46.1546,45.9881,46.1213,258363.0
2020-06-19 13:30:00,55.39,55.52,55.36,55.49,363030.0,46.1213,46.2295,46.0963,46.2046,363030.0
2020-06-19 13:40:00,55.49,55.61,55.47,55.59,219426.0,46.2046,46.3045,46.1879,46.2878,219426.0
2020-06-19 13:50:00,55.59,55.67,55.54,55.55,250140.0,46.2878,46.3544,46.2462,46.2545,250140.0
2020-06-19 14:00:00,55.55,55.79,55.54,55.68,314989.0,46.2545,46.4544,46.2462,46.3628,314989.0
2020-06-19 14:10:00,55.67,55.72,55.62,55.63,199713.0,46.3544,46.3961,46.3128,46.3211,199713.0
2020-06-19 14:20:00,55.64,55.75,55.61,55.66,184676.0,46.3295,46.4211,46.3045,46.3461,184676.0
2020-06-19 14:30:00,55.66,56.25,55.6,56.25,640699.0,46.3461,46.8374,46.2962,46.8374,640699.0
2020-06-19 14:40:00,56.25,56.38,56.22,56.32,488558.0,46.8374,46.9456,46.8124,46.8957,488558.0
2020-06-19 14:50:00,56.33,56.38,56.17,56.32,321838.0,46.904,46.9456,46.7708,46.8957,321838.0
2020-06-19 15:00:00,56.32,56.54,56.28,56.42,393826.0,46.8957,47.0789,46.8624,46.9789,393826.0
2020-06-19 15:10:00,56.42,56.62,56.31,56.54,367988.0,46.9789,47.1455,46.8874,47.0789,367988.0
2020-06-19 15:20:00,56.55,56.75,56.54,56.69,588218.0,47.0872,47.2537,47.0789,47.2038,588218.0
2020-06-19 15:30:00,56.69,56.83,56.64,56.73,629151.0,47.2038,47.3203,47.1621,47.2371,629151.0
2020-06-19 15:40:00,56.73,56.78,56.41,56.48,1190866.0,47.2371,47.2787,46.9706,47.0289,1190866.0
2020-06-19 15:50:00,56.49,56.72,56.26,56.34,3086567.0,47.0372,47.2287,46.8457,46.9123,3086567.0
2020-06-22 09:30:00,56.24,56.69,56.05,56.52,700436.0,46.8291,47.2038,46.6709,47.0622,700436.0
2020-06-22 09:40:00,56.53,56.57,55.97,56.07,331193.0,47.0705,47.1038,46.6042,46.6875,331193.0
2020-06-22 09:50:00,56.06,56.34,55.97,56.34,325529.0,46.6792,46.9123,46.6042,46.9123,325529.0
2020-06-22 10:00:00,56.34,56.69,56.33,56.68,260223.0,46.9123,47.2038,46.904,47.1954,260223.0
2020-06-22 10:10:00,56.68,56.73,56.42,56.42,183471.0,47.1954,47.2371,46.9789,46.9789,183471.0
2020-06-22 10:20:00,56.43,56.46,56.1,56.17,154498.0,46.9873,47.0123,46.7125,46.7708,154498.0
2020-06-22 10:30:00,56.17,56.18,55.92,56.04,264163.0,46.7708,46.7791,46.5626,46.6625,264163.0
2020-06-22 10:40:00,56.03,56.08,55.96,56.06,224316.0,46.6542,46.6958,46.5959,46.6792,224316.0
2020-06-22 10:50:00,56.05,56.16,56.03,56.12,133245.0,46.6709,46.7625,46.6542,46.7291,133245.0
2020-06-22 11:00:00,56.11,56.2,56.07,56.13,155290.0,46.7208,46.7958,46.6875,46.7375,155290.0
2020-06-22 11:10:00,56.14,56.25,56.13,56.22,178213.0,46.7458,46.8374,46.7375,46.8124,178213.0
2020-06-22 11:20:00,56.22,56.29,56.19,56.21,151597.0,46.8124,46.8707,46.7874,46.8041,151597.0
2020-06-22 11:30:00,56.2,56.35,56.1,56.32,725468.0,46.7958,46.9207,46.7125,46.8957,725468.0
2020-06-22 11:40:00,56.32,56.4,56.24,56.25,329763.0,46.8957,46.9623,46.8291,46.8374,329763.0
2020-06-22 11:50:00,56.26,56.34,56.25,56.31,112439.0,46.8457,46.9123,46.8374,46.8874,112439.0
2020-06-22 12:00:00,56.32,56.46,56.31,56.45,99563.0,46.8957,47.0123,46.8874,47.0039,99563.0
2020-06-22 12:10:00,56.45,56.71,56.44,56.71,165923.0,47.0039,47.2204,46.9956,47.2204,165923.0
2020-06-22 12:20:00,56.72,56.87,56.69,56.86,171262.0,47.2287,47.3536,47.2038,47.3453,171262.0
2020-06-22 12:30:00,56.86,56.96,56.81,56.94,180804.0,47.3453,47.4286,47.3037,47.4119,180804.0
2020-06-22 12:40:00,56.94,57.15,56.92,57.13,291995.0,47.4119,47.5868,47.3953,47.5701,291995.0
2020-06-22 12:50:00,57.12,57.15,57.01,57.1,211752.0,47.5618,47.5868,47.4702,47.5452,211752.0
2020-06-22 13:00:00,57.11,57.29,57.05,57.23,220187.0,47.5535,47.7034,47.5035,47.6534,220187.0
2020-06-22 13:10:00,57.23,57.36,57.2,57.33,193643.0,47.6534,47.7616,47.6284,47.7367,193643.0
2020-06-22 13:20:00,57.34,57.43,57.23,57.23,214238.0,47.745,47.8199,47.6534,47.6534,214238.0
2020-06-22 13:30:00,57.23,57.47,57.14,57.47,377604.0,47.6534,47.8532,47.5785,47.8532,377604.0
2020-06-22 13:40:00,57.47,57.51,57.39,57.46,217729.0,47.8532,47.8865,47.7866,47.8449,217729.0
2020-06-22 13:50:00,57.45,57.59,57.45,57.54,341758.0,47.8366,47.9532,47.8366,47.9115,341758.0
2020-06-22 14:00:00,57.54,57.55,57.37,57.43,246779.0,47.9115,47.9199,47.77,47.8199,246779.0
2020-06-22 14:10:00,57.43,57.56,57.42,57.5,284414.0,47.8199,47.9282,47.8116,47.8782,284414.0
2020-06-22 14:20:00,57.5,57.52,57.35,57.38,285208.0,47.8782,47.8949,47.7533,47.7783,285208.0
2020-06-22 14:30:00,57.38,57.41,57.32,57.34,213627.0,47.7783,47.8033,47.7283,47.745,213627.0
2020-06-22 14:40:00,57.33,57.36,57.27,57.34,253040.0,47.7367,47.7616,47.6867,47.745,253040.0
2020-06-22 14:50:00,57.34,57.43,57.32,57.42,265173.0,47.745,47.8199,47.7283,47.8116,265173.0
2020-06-22 15:00:00,57.41,57.49,57.37,57.46,209411.0,47.8033,47.8699,47.77,47.8449,209411.0
2020-06-22 15:10:00,57.46,57.47,57.37,57.44,309069.0,47.8449,47.8532,47.77,47.8283,309069.0
2020-06-22 15:20:00,57.44,57.46,57.37,57.4,391449.0,47.8283,47.8449,47.77,47.795,391449.0
2020-06-22 15:30:00,57.4,57.43,57.33,57.41,535591.0,47.795,47.8199,47.7367,47.8033,535591.0
2020-06-22 15:40:00,57.41,57.47,57.36,57.37,543922.0,47.8033,47.8532,47.7616,47.77,543922.0
2020-06-22 15:50:00,57.37,57.69,57.32,57.57,1023656.0,47.77,48.0364,47.7283,47.9365,1023656.0
2020-06-23 09:30:00,57.94,58.67,57.82,58.67,675212.0,48.2446,48.8524,48.1447,48.8524,675212.0
2020-06-23 09:40:00,58.68,58.82,58.55,58.79,520648.0,48.8608,48.9773,48.7525,48.9524,520648.0
2020-06-23 09:50:00,58.79,58.87,58.48,58.5,516155.0,48.9524,49.019,48.6942,48.7109,516155.0
2020-06-23 10:00:00,58.5,58.64,58.3,58.35,316386.0,48.7109,48.8275,48.5444,48.586,316386.0
2020-06-23 10:10:00,58.34,58.5,58.32,58.44,373678.0,48.5777,48.7109,48.561,48.6609,373678.0
2020-06-23 10:20:00,58.43,58.55,58.39,58.55,239965.0,48.6526,48.7525,48.6193,48.7525,239965.0
2020-06-23 10:30:00,58.55,58.57,58.34,58.34,249554.0,48.7525,48.7692,48.5777,48.5777,249554.0
2020-06-23 10:40:00,58.33,58.44,58.08,58.13,330420.0,48.5693,48.6609,48.3612,48.4028,330420.0
2020-06-23 10:50:00,58.13,58.21,58.1,58.18,199999.0,48.4028,48.4694,48.3778,48.4444,199999.0
2020-06-23 11:00:00,58.17,58.38,58.1,58.37,193014.0,48.4361,48.611,48.3778,48.6026,193014.0
2020-06-23 11:10:00,58.36,58.67,58.35,58.64,241301.0,48.5943,48.8524,48.586,48.8275,241301.0
2020-06-23 11:20:00,58.64,58.79,58.59,58.76,214593.0,48.8275,48.9524,48.7858,48.9274,214593.0
2020-06-23 11:30:00,58.76,58.84,58.71,58.73,183171.0,48.9274,48.994,48.8857,48.9024,183171.0
2020-06-23 11:40:00,58.73,58.77,58.57,58.67,146122.0,48.9024,48.9357,48.7692,48.8524,146122.0
2020-06-23 11:50:00,58.67,58.68,58.57,58.67,203407.0,48.8524,48.8608,48.7692,48.8524,203407.0
2020-06-23 12:00:00,58.68,58.76,58.5,58.53,153768.0,48.8608,48.9274,48.7109,48.7359,153768.0
2020-06-23 12:10:00,58.52,58.69,58.49,58.66,129703.0,48.7275,48.8691,48.7026,48.8441,129703.0
2020-06-23 12:20:00,58.66,58.7,58.53,58.57,184401.0,48.8441,48.8774,48.7359,48.7692,184401.0
2020-06-23 12:30:00,58.57,58.61,58.47,58.54,156684.0,48.7692,48.8025,48.6859,48.7442,156684.0
2020-06-23 12:40:00,58.54,58.56,58.44,58.5,149230.0,48.7442,48.7608,48.6609,48.7109,149230.0
2020-06-23 12:50:00,58.49,58.5,58.38,58.41,140901.0,48.7026,48.7109,48.611,48.6359,140901.0
2020-06-23 13:00:00,58.41,58.53,58.4,58.51,167586.0,48.6359,48.7359,48.6276,48.7192,167586.0
2020-06-23 13:10:00,58.51,58.55,58.44,58.54,281121.0,48.7192,48.7525,48.6609,48.7442,281121.0
2020-06-23 13:20:00,58.53,58.62,58.51,58.56,191812.0,48.7359,48.8108,48.7192,48.7608,191812.0
2020-06-23 13:30:00,58.55,58.7,58.51,58.69,207038.0,48.7525,48.8774,48.7192,48.8691,207038.0
2020-06-23 13:40:00,58.69,58.8,58.63,58.78,200750.0,48.8691,48.9607,48.8191,48.944,200750.0
2020-06-23 13:50:00,58.77,58.81,58.68,58.75,249231.0,48.9357,48.969,48.8608,48.9191,249231.0
2020-06-23 14:00:00,58.75,58.78,58.68,58.76,213858.0,48.9191,48.944,48.8608,48.9274,213858.0
2020-06-23 14:10:00,58.76,58.77,58.64,58.75,169537.0,48.9274,48.9357,48.8275,48.9191,169537.0
2020-06-23 14:20:00,58.75,58.88,58.74,58.83,213388.0,48.9191,49.0273,48.9107,48.9857,213388.0
2020-06-23 14:30:00,58.83,58.97,58.78,58.96,273070.0,48.9857,49.1022,48.944,49.0939,273070.0
2020-06-23 14:40:00,58.96,59.1,58.84,58.84,528786.0,49.0939,49.2105,48.994,48.994,528786.0
2020-06-23 14:50:00,58.85,58.9,58.67,58.69,313862.0,49.0023,49.044,48.8524,48.8691,313862.0
2020-06-23 15:00:00,58.7,58.86,58.67,58.82,313609.0,48.8774,49.0106,48.8524,48.9773,313609.0
2020-06-23 15:10:00,58.82,58.84,58.66,58.73,339331.0,48.9773,48.994,48.8441,48.9024,339331.0
2020-06-23 15:20:00,58.73,58.76,58.55,58.63,272655.0,48.9024,48.9274,48.7525,48.8191,272655.0
2020-06-23 15:30:00,58.62,58.64,58.48,58.48,438484.0,48.8108,48.8275,48.6942,48.6942,438484.0
2020-06-23 15:40:00,58.48,58.51,58.4,58.45,498250.0,48.6942,48.7192,48.6276,48.6693,498250.0
2020-06-23 15:50:00,58.45,58.55,58.36,58.39,1277322.0,48.6693,48.7525,48.5943,48.6193,1277322.0
2020-06-24 09:30:00,58.11,58.21,57.86,58.12,345619.0,48.3861,48.4694,48.178,48.3945,345619.0
2020-06-24 09:40:00,58.1,58.1,57.87,57.89,254008.0,48.3778,48.3778,48.1863,48.203,254008.0
2020-06-24 09:50:00,57.89,57.89,57.6,57.65,292287.0,48.203,48.203,47.9615,48.0031,292287.0
2020-06-24 10:00:00,57.66,57.66,57.46,57.48,291000.0,48.0114,48.0114,47.8449,47.8616,291000.0
2020-06-24 10:10:00,57.48,57.81,57.44,57.79,166397.0,47.8616,48.1363,47.8283,48.1197,166397.0
2020-06-24 10:20:00,57.79,57.98,57.76,57.93,198882.0,48.1197,48.2779,48.0947,48.2363,198882.0
2020-06-24 10:30:00,57.93,58.02,57.76,57.79,260407.0,48.2363,48.3112,48.0947,48.1197,260407.0
2020-06-24 10:40:00,57.8,57.86,57.74,57.82,174209.0,48.128,48.178,48.0781,48.1447,174209.0
2020-06-24 10:50:00,57.83,57.98,57.76,57.9,170921.0,48.153,48.2779,48.0947,48.2113,170921.0
2020-06-24 11:00:00,57.9,58.06,57.78,57.8,218568.0,48.2113,48.3445,48.1114,48.128,218568.0
2020-06-24 11:10:00,57.8,57.86,57.67,57.76,179164.0,48.128,48.178,48.0198,48.0947,179164.0
2020-06-24 11:20:00,57.75,57.8,57.5,57.62,299387.0,48.0864,48.128,47.8782,47.9781,299387.0
2020-06-24 11:30:00,57.63,57.65,57.38,57.39,168408.0,47.9865,48.0031,47.7783,47.7866,168408.0
2020-06-24 11:40:00,57.4,57.46,57.11,57.14,195037.0,47.795,47.8449,47.5535,47.5785,195037.0
2020-06-24 11:50:00,57.15,57.3,57.12,57.3,137796.0,47.5868,47.7117,47.5618,47.7117,137796.0
2020-06-24 12:00:00,57.3,57.51,57.26,57.35,208703.0,47.7117,47.8865,47.6784,47.7533,208703.0
2020-06-24 12:10:00,57.35,57.52,57.27,57.52,161789.0,47.7533,47.8949,47.6867,47.8949,161789.0
2020-06-24 12:20:00,57.51,57.53,57.24,57.3,136654.0,47.8865,47.9032,47.6617,47.7117,136654.0
2020-06-24 12:30:00,57.31,57.37,57.24,57.33,154560.0,47.72,47.77,47.6617,47.7367,154560.0
2020-06-24 12:40:00,57.33,57.68,57.32,57.56,186662.0,47.7367,48.0281,47.7283,47.9282,186662.0
2020-06-24 12:50:00,57.56,57.63,57.41,57.61,111329.0,47.9282,47.9865,47.8033,47.9698,111329.0
2020-06-24 13:00:00,57.59,57.67,57.53,57.65,157738.0,47.9532,48.0198,47.9032,48.0031,157738.0
2020-06-24 13:10:00,57.66,57.68,57.51,57.59,131661.0,48.0114,48.0281,47.8865,47.9532,131661.0
2020-06-24 13:20:00,57.58,57.63,57.48,57.59,274947.0,47.9448,47.9865,47.8616,47.9532,274947.0
2020-06-24 13:30:00,57.59,57.59,57.4,57.53,201759.0,47.9532,47.9532,47.795,47.9032,201759.0
2020-06-24 13:40:00,57.53,57.63,57.47,57.62,188325.0,47.9032,47.9865,47.8532,47.9781,188325.0
2020-06-24 13:50:00,57.62,57.64,57.51,57.64,139939.0,47.9781,47.9948,47.8865,47.9948,139939.0
2020-06-24 14:00:00,57.64,57.68,57.46,57.66,185490.0,47.9948,48.0281,47.8449,48.0114,185490.0
2020-06-24 14:10:00,57.68,57.75,57.56,57.69,130595.0,48.0281,48.0864,47.9282,48.0364,130595.0
2020-06-24 14:20:00,57.68,57.75,57.58,57.68,143964.0,48.0281,48.0864,47.9448,48.0281,143964.0
2020-06-24 14:30:00,57.68,57.81,57.62,57.78,153739.0,48.0281,48.1363,47.9781,48.1114,153739.0
2020-06-24 14:40:00,57.78,57.88,57.71,57.83,194999.0,48.1114,48.1946,48.0531,48.153,194999.0
2020-06-24 14:50:00,57.83,57.86,57.72,57.75,163930.0,48.153,48.178,48.0614,48.0864,163930.0
2020-06-24 15:00:00,57.76,57.84,57.68,57.7,167546.0,48.0947,48.1613,48.0281,48.0448,167546.0
2020-06-24 15:10:00,57.7,57.9,57.62,57.87,224007.0,48.0448,48.2113,47.9781,48.1863,224007.0
2020-06-24 15:20:00,57.87,57.89,57.66,57.75,242705.0,48.1863,48.203,48.0114,48.0864,242705.0
2020-06-24 15:30:00,57.76,57.89,57.72,57.84,272413.0,48.0947,48.203,48.0614,48.1613,272413.0
2020-06-24 15:40:00,57.83,58.09,57.82,57.9,347539.0,48.153,48.3695,48.1447,48.2113,347539.0
2020-06-24 15:50:00,57.9,57.93,57.75,57.8,807252.0,48.2113,48.2363,48.0864,48.128,807252.0
2020-06-25 09:30:00,58.01,58.45,57.87,58.42,552852.0,48.3029,48.6693,48.1863,48.6443,552852.0
2020-06-25 09:40:00,58.42,58.43,57.97,57.99,740024.0,48.6443,48.6526,48.2696,48.2862,740024.0
2020-06-25 09:50:00,58.0,58.47,57.93,58.23,555604.0,48.2946,48.6859,48.2363,48.4861,555604.0
2020-06-25 10:00:00,58.21,58.21,57.93,58.01,327638.0,48.4694,48.4694,48.2363,48.3029,327638.0
2020-06-25 10:10:00,58.01,58.13,57.99,58.08,219228.0,48.3029,48.4028,48.2862,48.3612,219228.0
2020-06-25 10:20:00,58.08,58.15,57.93,57.94,236483.0,48.3612,48.4195,48.2363,48.2446,236483.0
2020-06-25 10:30:00,57.95,58.1,57.9,58.08,178052.0,48.2529,48.3778,48.2113,48.3612,178052.0
2020-06-25 10:40:00,58.08,58.12,57.97,58.11,184538.0,48.3612,48.3945,48.2696,48.3861,184538.0
2020-06-25 10:50:00,58.11,58.21,57.98,58.08,260220.0,48.3861,48.4694,48.2779,48.3612,260220.0
2020-06-25 11:00:00,58.08,58.11,57.95,58.03,201695.0,48.3612,48.3861,48.2529,48.3195,201695.0
2020-06-25 11:10:00,58.04,58.19,57.95,58.19,219010.0,48.3279,48.4528,48.2529,48.4528,219010.0
2020-06-25 11:20:00,58.19,58.39,58.1,58.34,288165.0,48.4528,48.6193,48.3778,48.5777,288165.0
2020-06-25 11:30:00,58.33,58.42,58.13,58.31,329543.0,48.5693,48.6443,48.4028,48.5527,329543.0
2020-06-25 11:40:00,58.31,58.35,58.21,58.25,187845.0,48.5527,48.586,48.4694,48.5027,187845.0
2020-06-25 11:50:00,58.25,58.27,58.16,58.18,121668.0,48.5027,48.5194,48.4278,48.4444,121668.0
2020-06-25 12:00:00,58.18,58.26,58.15,58.21,126489.0,48.4444,48.511,48.4195,48.4694,126489.0
2020-06-25 12:10:00,58.2,58.29,58.14,58.21,159815.0,48.4611,48.536,48.4111,48.4694,159815.0
2020-06-25 12:20:00,58.22,58.3,58.18,58.18,102827.0,48.4777,48.5444,48.4444,48.4444,102827.0
2020-06-25 12:30:00,58.19,58.22,58.07,58.12,101332.0,48.4528,48.4777,48.3528,48.3945,101332.0
2020-06-25 12:40:00,58.11,58.19,58.08,58.11,146407.0,48.3861,48.4528,48.3612,48.3861,146407.0
2020-06-25 12:50:00,58.11,58.11,58.03,58.09,104476.0,48.3861,48.3861,48.3195,48.3695,104476.0
2020-06-25 13:00:00,58.09,58.09,57.99,58.01,255610.0,48.3695,48.3695,48.2862,48.3029,255610.0
2020-06-25 13:10:00,58.01,58.14,57.98,58.13,145526.0,48.3029,48.4111,48.2779,48.4028,145526.0
2020-06-25 13:20:00,58.13,58.16,58.0,58.14,194249.0,48.4028,48.4278,48.2946,48.4111,194249.0
2020-06-25 13:30:00,58.14,58.22,58.08,58.21,183284.0,48.4111,48.4777,48.3612,48.4694,183284.0
2020-06-25 13:40:00,58.21,58.22,58.04,58.05,91634.0,48.4694,48.4777,48.3279,48.3362,91634.0
2020-06-25 13:50:00,58.04,58.07,57.97,58.04,131270.0,48.3279,48.3528,48.2696,48.3279,131270.0
2020-06-25 14:00:00,58.03,58.05,57.91,58.0,146289.0,48.3195,48.3362,48.2196,48.2946,146289.0
2020-06-25 14:10:00,58.0,58.05,57.97,57.98,161685.0,48.2946,48.3362,48.2696,48.2779,161685.0
2020-06-25 14:20:00,57.96,57.97,57.79,57.85,189705.0,48.2612,48.2696,48.1197,48.1697,189705.0
2020-06-25 14:30:00,57.84,57.84,57.69,57.75,156154.0,48.1613,48.1613,48.0364,48.0864,156154.0
2020-06-25 14:40:00,57.75,57.85,57.73,57.83,176888.0,48.0864,48.1697,48.0697,48.153,176888.0
2020-06-25 14:50:00,57.82,57.89,57.8,57.89,239918.0,48.1447,48.203,48.128,48.203,239918.0
2020-06-25 15:00:00,57.89,58.12,57.82,58.09,327472.0,48.203,48.3945,48.1447,48.3695,327472.0
2020-06-25 15:10:00,58.09,58.13,58.0,58.1,232481.0,48.3695,48.4028,48.2946,48.3778,232481.0
2020-06-25 15:20:00,58.1,58.29,58.09,58.23,289412.0,48.3778,48.536,48.3695,48.4861,289412.0
2020-06-25 15:30:00,58.24,58.39,58.1,58.12,318347.0,48.4944,48.6193,48.3778,48.3945,318347.0
2020-06-25 15:40:00,58.13,58.17,57.99,58.02,470181.0,48.4028,48.4361,48.2862,48.3112,470181.0
2020-06-25 15:50:00,58.01,58.22,57.94,58.16,1217242.0,48.3029,48.4777,48.2446,48.4278,1217242.0
2020-06-26 09:30:00,57.96,58.02,57.51,57.53,332186.0,48.2612,48.3112,47.8865,47.9032,332186.0
2020-06-26 09:40:00,57.54,57.86,57.54,57.86,223058.0,47.9115,48.178,47.9115,48.178,223058.0
2020-06-26 09:50:00,57.85,57.88,57.65,57.79,194797.0,48.1697,48.1946,48.0031,48.1197,194797.0
2020-06-26 10:00:00,57.79,57.8,57.68,57.7,179314.0,48.1197,48.128,48.0281,48.0448,179314.0
2020-06-26 10:10:00,57.69,57.69,57.48,57.58,166729.0,48.0364,48.0364,47.8616,47.9448,166729.0
2020-06-26 10:20:00,57.58,57.62,57.46,57.54,200249.0,47.9448,47.9781,47.8449,47.9115,200249.0
2020-06-26 10:30:00,57.55,57.55,57.08,57.08,261962.0,47.9199,47.9199,47.5285,47.5285,261962.0
2020-06-26 10:40:00,57.08,57.19,57.05,57.11,185629.0,47.5285,47.6201,47.5035,47.5535,185629.0
2020-06-26 10:50:00,57.1,57.24,57.02,57.19,182509.0,47.5452,47.6617,47.4785,47.6201,182509.0
2020-06-26 11:00:00,57.2,57.36,57.16,57.34,164635.0,47.6284,47.7616,47.5951,47.745,164635.0
2020-06-26 11:10:00,57.34,57.37,57.24,57.26,135947.0,47.745,47.77,47.6617,47.6784,135947.0
2020-06-26 11:20:00,57.26,57.3,57.12,57.16,193667.0,47.6784,47.7117,47.5618,47.5951,193667.0
2020-06-26 11:30:00,57.16,57.2,56.97,57.0,287503.0,47.5951,47.6284,47.4369,47.4619,287503.0
2020-06-26 11:40:00,57.0,57.1,56.94,57.09,119326.0,47.4619,47.5452,47.4119,47.5368,119326.0
2020-06-26 11:50:00,57.09,57.23,57.05,57.13,143241.0,47.5368,47.6534,47.5035,47.5701,143241.0
2020-06-26 12:00:00,57.13,57.13,56.95,56.97,134238.0,47.5701,47.5701,47.4203,47.4369,134238.0
2020-06-26 12:10:00,56.97,56.98,56.77,56.78,150924.0,47.4369,47.4452,47.2704,47.2787,150924.0
2020-06-26 12:20:00,56.78,56.87,56.67,56.85,110956.0,47.2787,47.3536,47.1871,47.337,110956.0
2020-06-26 12:30:00,56.85,56.87,56.75,56.87,91268.0,47.337,47.3536,47.2537,47.3536,91268.0
2020-06-26 12:40:00,56.87,56.87,56.73,56.81,104281.0,47.3536,47.3536,47.2371,47.3037,104281.0
2020-06-26 12:50:00,56.82,56.84,56.75,56.84,87832.0,47.312,47.3287,47.2537,47.3287,87832.0
2020-06-26 13:00:00,56.83,56.96,56.76,56.91,101435.0,47.3203,47.4286,47.2621,47.387,101435.0
2020-06-26 13:10:00,56.91,56.91,56.8,56.86,152745.0,47.387,47.387,47.2954,47.3453,152745.0
2020-06-26 13:20:00,56.86,56.92,56.81,56.89,126474.0,47.3453,47.3953,47.3037,47.3703,126474.0
2020-06-26 13:30:00,56.9,57.02,56.84,56.98,138599.0,47.3786,47.4785,47.3287,47.4452,138599.0
2020-06-26 13:40:00,56.98,57.03,56.96,57.01,210415.0,47.4452,47.4869,47.4286,47.4702,210415.0
2020-06-26 13:50:00,57.0,57.04,56.98,57.01,134360.0,47.4619,47.4952,47.4452,47.4702,134360.0
2020-06-26 14:00:00,57.01,57.1,56.94,57.09,236657.0,47.4702,47.5452,47.4119,47.5368,236657.0
2020-06-26 14:10:00,57.09,57.13,56.98,57.0,281463.0,47.5368,47.5701,47.4452,47.4619,281463.0
2020-06-26 14:20:00,57.0,57.17,57.0,57.1,235824.0,47.4619,47.6034,47.4619,47.5452,235824.0
2020-06-26 14:30:00,57.1,57.23,57.05,57.15,302186.0,47.5452,47.6534,47.5035,47.5868,302186.0
2020-06-26 14:40:00,57.15,57.23,57.0,57.07,340762.0,47.5868,47.6534,47.4619,47.5202,340762.0
2020-06-26 14:50:00,57.07,57.3,57.06,57.24,151649.0,47.5202,47.7117,47.5119,47.6617,151649.0
2020-06-26 15:00:00,57.25,57.3,57.2,57.26,241203.0,47.6701,47.7117,47.6284,47.6784,241203.0
2020-06-26 15:10:00,57.26,57.31,57.18,57.26,326313.0,47.6784,47.72,47.6118,47.6784,326313.0
2020-06-26 15:20:00,57.27,57.33,57.22,57.3,418916.0,47.6867,47.7367,47.6451,47.7117,418916.0
2020-06-26 15:30:00,57.3,57.31,57.23,57.28,416873.0,47.7117,47.72,47.6534,47.695,416873.0
2020-06-26 15:40:00,57.28,57.65,57.24,57.51,1846477.0,47.695,48.0031,47.6617,47.8865,1846477.0
2020-06-26 15:50:00,57.5,57.78,57.33,57.53,3531437.0,47.8782,48.1114,47.7367,47.9032,3531437.0
2020-06-29 09:30:00,57.99,58.1,57.64,57.69,323959.0,48.2862,48.3778,47.9948,48.0364,323959.0
2020-06-29 09:40:00,57.69,57.88,57.61,57.84,196147.0,48.0364,48.1946,47.9698,48.1613,196147.0
2020-06-29 09:50:00,57.85,57.88,57.66,57.81,204979.0,48.1697,48.1946,48.0114,48.1363,204979.0
2020-06-29 10:00:00,57.81,57.86,57.59,57.66,224732.0,48.1363,48.178,47.9532,48.0114,224732.0
2020-06-29 10:10:00,57.66,58.05,57.6,58.03,291537.0,48.0114,48.3362,47.9615,48.3195,291537.0
2020-06-29 10:20:00,58.03,58.05,57.76,57.76,129464.0,48.3195,48.3362,48.0947,48.0947,129464.0
2020-06-29 10:30:00,57.77,57.87,57.73,57.84,178849.0,48.103,48.1863,48.0697,48.1613,178849.0
2020-06-29 10:40:00,57.83,57.99,57.82,57.94,166201.0,48.153,48.2862,48.1447,48.2446,166201.0
2020-06-29 10:50:00,57.94,58.04,57.83,57.84,170794.0,48.2446,48.3279,48.153,48.1613,170794.0
2020-06-29 11:00:00,57.85,57.94,57.84,57.93,144824.0,48.1697,48.2446,48.1613,48.2363,144824.0
2020-06-29 11:10:00,57.93,58.14,57.87,58.07,272774.0,48.2363,48.4111,48.1863,48.3528,272774.0
2020-06-29 11:20:00,58.08,58.12,58.0,58.03,129494.0,48.3612,48.3945,48.2946,48.3195,129494.0
2020-06-29 11:30:00,58.02,58.06,57.9,57.96,99979.0,48.3112,48.3445,48.2113,48.2612,99979.0
2020-06-29 11:40:00,57.97,58.05,57.9,57.94,133246.0,48.2696,48.3362,48.2113,48.2446,133246.0
2020-06-29 11:50:00,57.94,58.01,57.89,57.98,114577.0,48.2446,48.3029,48.203,48.2779,114577.0
2020-06-29 12:00:00,57.98,58.07,57.98,58.02,138140.0,48.2779,48.3528,48.2779,48.3112,138140.0
2020-06-29 12:10:00,58.03,58.09,57.98,58.07,88502.0,48.3195,48.3695,48.2779,48.3528,88502.0
2020-06-29 12:20:00,58.07,58.1,57.99,58.03,116821.0,48.3528,48.3778,48.2862,48.3195,116821.0
2020-06-29 12:30:00,58.04,58.08,58.0,58.08,91614.0,48.3279,48.3612,48.2946,48.3612,91614.0
2020-06-29 12:40:00,58.08,58.09,57.99,58.01,93315.0,48.3612,48.3695,48.2862,48.3029,93315.0
2020-06-29 12:50:00,58.01,58.03,57.88,57.89,228228.0,48.3029,48.3195,48.1946,48.203,228228.0
2020-06-29 13:00:00,57.89,57.92,57.81,57.83,128120.0,48.203,48.2279,48.1363,48.153,128120.0
2020-06-29 13:10:00,57.83,57.83,57.77,57.8,196801.0,48.153,48.153,48.103,48.128,196801.0
2020-06-29 13:20:00,57.8,57.82,57.77,57.8,100097.0,48.128,48.1447,48.103,48.128,100097.0
2020-06-29 13:30:00,57.8,57.9,57.8,57.84,177232.0,48.128,48.2113,48.128,48.1613,177232.0
2020-06-29 13:40:00,57.83,57.85,57.7,57.73,150709.0,48.153,48.1697,48.0448,48.0697,150709.0
2020-06-29 13:50:00,57.73,57.78,57.71,57.75,104826.0,48.0697,48.1114,48.0531,48.0864,104826.0
2020-06-29 14:00:00,57.75,57.78,57.7,57.76,116867.0,48.0864,48.1114,48.0448,48.0947,116867.0
2020-06-29 14:10:00,57.75,57.81,57.68,57.68,139979.0,48.0864,48.1363,48.0281,48.0281,139979.0
2020-06-29 14:20:00,57.67,57.7,57.61,57.66,141705.0,48.0198,48.0448,47.9698,48.0114,141705.0
2020-06-29 14:30:00,57.66,57.67,57.6,57.65,127960.0,48.0114,48.0198,47.9615,48.0031,127960.0
2020-06-29 14:40:00,57.65,57.74,57.65,57.68,116175.0,48.0031,48.0781,48.0031,48.0281,116175.0
2020-06-29 14:50:00,57.67,57.75,57.65,57.74,80190.0,48.0198,48.0864,48.0031,48.0781,80190.0
2020-06-29 15:00:00,57.75,57.77,57.62,57.64,181964.0,48.0864,48.103,47.9781,47.9948,181964.0
2020-06-29 15:10:00,57.64,57.67,57.55,57.61,173503.0,47.9948,48.0198,47.9199,47.9698,173503.0
2020-06-29 15:20:00,57.61,57.64,57.56,57.61,169320.0,47.9698,47.9948,47.9282,47.9698,169320.0
2020-06-29 15:30:00,57.61,57.62,57.41,57.46,505952.0,47.9698,47.9781,47.8033,47.8449,505952.0
2020-06-29 15:40:00,57.46,57.47,57.31,57.43,591057.0,47.8449,47.8532,47.72,47.8199,591057.0
2020-06-29 15:50:00,57.43,57.82,57.43,57.81,820138.0,47.8199,48.1447,47.8199,48.1363,820138.0
2020-06-30 09:30:00,57.86,58.03,57.82,57.84,369727.0,48.178,48.3195,48.1447,48.1613,369727.0
2020-06-30 09:40:00,57.85,57.92,57.71,57.86,201963.0,48.1697,48.2279,48.0531,48.178,201963.0
2020-06-30 09:50:00,57.86,57.89,57.5,57.61,203955.0,48.178,48.203,47.8782,47.9698,203955.0
2020-06-30 10:00:00,57.62,57.86,57.55,57.8,206060.0,47.9781,48.178,47.9199,48.128,206060.0
2020-06-30 10:10:00,57.8,57.82,57.73,57.77,106784.0,48.128,48.1447,48.0697,48.103,106784.0
2020-06-30 10:20:00,57.77,57.83,57.68,57.7,149286.0,48.103,48.153,48.0281,48.0448,149286.0
2020-06-30 10:30:00,57.7,57.76,57.64,57.7,112984.0,48.0448,48.0947,47.9948,48.0448,112984.0
2020-06-30 10:40:00,57.7,57.79,57.6,57.63,125303.0,48.0448,48.1197,47.9615,47.9865,125303.0
2020-06-30 10:50:00,57.64,57.8,57.64,57.74,163073.0,47.9948,48.128,47.9948,48.0781,163073.0
2020-06-30 11:00:00,57.73,57.79,57.7,57.74,155668.0,48.0697,48.1197,48.0448,48.0781,155668.0
2020-06-30 11:10:00,57.74,57.77,57.7,57.75,153147.0,48.0781,48.103,48.0448,48.0864,153147.0
2020-06-30 11:20:00,57.76,57.8,57.7,57.73,149483.0,48.0947,48.128,48.0448,48.0697,149483.0
2020-06-30 11:30:00,57.73,57.76,57.64,57.7,132063.0,48.0697,48.0947,47.9948,48.0448,132063.0
2020-06-30 11:40:00,57.71,57.77,57.66,57.74,159077.0,48.0531,48.103,48.0114,48.0781,159077.0
2020-06-30 11:50:00,57.75,57.76,57.71,57.75,102322.0,48.0864,48.0947,48.0531,48.0864,102322.0
2020-06-30 12:00:00,57.75,57.76,57.7,57.74,120467.0,48.0864,48.0947,48.0448,48.0781,120467.0
2020-06-30 12:10:00,57.75,57.84,57.73,57.83,151120.0,48.0864,48.1613,48.0697,48.153,151120.0
2020-06-30 12:20:00,57.83,57.84,57.76,57.79,70774.0,48.153,48.1613,48.0947,48.1197,70774.0
2020-06-30 12:30:00,57.78,58.02,57.75,57.97,149032.0,48.1114,48.3112,48.0864,48.2696,149032.0
2020-06-30 12:40:00,57.97,57.97,57.82,57.89,102838.0,48.2696,48.2696,48.1447,48.203,102838.0
2020-06-30 12:50:00,57.9,57.96,57.89,57.91,126119.0,48.2113,48.2612,48.203,48.2196,126119.0
2020-06-30 13:00:00,57.91,57.93,57.87,57.9,102284.0,48.2196,48.2363,48.1863,48.2113,102284.0
2020-06-30 13:10:00,57.9,57.97,57.89,57.92,166840.0,48.2113,48.2696,48.203,48.2279,166840.0
2020-06-30 13:20:00,57.92,57.98,57.92,57.96,72217.0,48.2279,48.2779,48.2279,48.2612,72217.0
2020-06-30 13:30:00,57.95,57.99,57.86,57.96,148873.0,48.2529,48.2862,48.178,48.2612,148873.0
2020-06-30 13:40:00,57.96,58.11,57.94,58.08,152451.0,48.2612,48.3861,48.2446,48.3612,152451.0
2020-06-30 13:50:00,58.07,58.11,58.04,58.09,126446.0,48.3528,48.3861,48.3279,48.3695,126446.0
2020-06-30 14:00:00,58.09,58.1,58.02,58.07,133244.0,48.3695,48.3778,48.3112,48.3528,133244.0
2020-06-30 14:10:00,58.07,58.22,58.03,58.2,116137.0,48.3528,48.4777,48.3195,48.4611,116137.0
2020-06-30 14:20:00,58.2,58.3,58.15,58.3,145496.0,48.4611,48.5444,48.4195,48.5444,145496.0
2020-06-30 14:30:00,58.29,58.3,58.13,58.16,200728.0,48.536,48.5444,48.4028,48.4278,200728.0
2020-06-30 14:40:00,58.15,58.2,58.09,58.12,234319.0,48.4195,48.4611,48.3695,48.3945,234319.0
2020-06-30 14:50:00,58.13,58.19,58.09,58.15,132829.0,48.4028,48.4528,48.3695,48.4195,132829.0
2020-06-30 15:00:00,58.16,58.28,58.11,58.23,198270.0,48.4278,48.5277,48.3861,48.4861,198270.0
2020-06-30 15:10:00,58.25,58.36,58.21,58.35,241653.0,48.5027,48.5943,48.4694,48.586,241653.0
2020-06-30 15:20:00,58.35,58.45,58.33,58.42,221865.0,48.586,48.6693,48.5693,48.6443,221865.0
2020-06-30 15:30:00,58.41,58.66,58.4,58.64,329730.0,48.6359,48.8441,48.6276,48.8275,329730.0
2020-06-30 15:40:00,58.65,58.83,58.63,58.77,646142.0,48.8358,48.9857,48.8191,48.9357,646142.0
2020-06-30 15:50:00,58.76,59.2,58.69,58.77,1448644.0,48.9274,49.2938,48.8691,48.9357,1448644.0
2020-07-01 09:30:00,59.19,59.36,59.01,59.14,615936.0,49.2854,49.427,49.1355,49.2438,615936.0
2020-07-01 09:40:00,59.15,59.41,59.07,59.18,265856.0,49.2521,49.4686,49.1855,49.2771,265856.0
2020-07-01 09:50:00,59.19,59.23,58.88,59.12,195714.0,49.2854,49.3187,49.0273,49.2271,195714.0
2020-07-01 10:00:00,59.14,59.51,59.09,59.49,278980.0,49.2438,49.5519,49.2022,49.5352,278980.0
2020-07-01 10:10:00,59.49,59.51,59.09,59.13,204352.0,49.5352,49.5519,49.2022,49.2355,204352.0
2020-07-01 10:20:00,59.13,59.26,59.02,59.26,267911.0,49.2355,49.3437,49.1439,49.3437,267911.0
2020-07-01 10:30:00,59.26,59.33,59.13,59.3,132493.0,49.3437,49.402,49.2355,49.377,132493.0
2020-07-01 10:40:00,59.3,59.32,59.11,59.23,242212.0,49.377,49.3937,49.2188,49.3187,242212.0
2020-07-01 10:50:00,59.23,59.31,59.15,59.27,147268.0,49.3187,49.3853,49.2521,49.352,147268.0
2020-07-01 11:00:00,59.27,59.3,59.14,59.22,448307.0,49.352,49.377,49.2438,49.3104,448307.0
2020-07-01 11:10:00,59.21,59.38,59.19,59.32,197114.0,49.3021,49.4436,49.2854,49.3937,197114.0
2020-07-01 11:20:00,59.32,59.33,59.07,59.11,160752.0,49.3937,49.402,49.1855,49.2188,160752.0
2020-07-01 11:30:00,59.11,59.16,58.97,58.99,152474.0,49.2188,49.2604,49.1022,49.1189,152474.0
2020-07-01 11:40:00,59.0,59.15,58.99,59.12,109725.0,49.1272,49.2521,49.1189,49.2271,109725.0
2020-07-01 11:50:00,59.12,59.26,59.07,59.24,260998.0,49.2271,49.3437,49.1855,49.3271,260998.0
2020-07-01 12:00:00,59.23,59.27,59.14,59.27,119952.0,49.3187,49.352,49.2438,49.352,119952.0
2020-07-01 12:10:00,59.27,59.4,59.23,59.4,175854.0,49.352,49.4603,49.3187,49.4603,175854.0
2020-07-01 12:20:00,59.39,59.49,59.34,59.47,258897.0,49.452,49.5352,49.4103,49.5186,258897.0
2020-07-01 12:30:00,59.47,59.55,59.44,59.49,176297.0,49.5186,49.5852,49.4936,49.5352,176297.0
2020-07-01 12:40:00,59.49,59.5,59.28,59.29,187545.0,49.5352,49.5436,49.3604,49.3687,187545.0
2020-07-01 12:50:00,59.29,59.35,59.2,59.32,186873.0,49.3687,49.4187,49.2938,49.3937,186873.0
2020-07-01 13:00:00,59.32,59.46,59.28,59.4,135190.0,49.3937,49.5102,49.3604,49.4603,135190.0
2020-07-01 13:10:00,59.39,59.61,59.33,59.6,183766.0,49.452,49.6351,49.402,49.6268,183766.0
2020-07-01 13:20:00,59.59,59.63,59.54,59.6,145025.0,49.6185,49.6518,49.5769,49.6268,145025.0
2020-07-01 13:30:00,59.61,59.65,59.58,59.64,143843.0,49.6351,49.6685,49.6102,49.6601,143843.0
2020-07-01 13:40:00,59.64,59.65,59.48,59.57,179980.0,49.6601,49.6685,49.5269,49.6018,179980.0
2020-07-01 13:50:00,59.58,59.62,59.49,59.53,118376.0,49.6102,49.6435,49.5352,49.5685,118376.0
2020-07-01 14:00:00,59.54,59.61,59.45,59.59,173688.0,49.5769,49.6351,49.5019,49.6185,173688.0
2020-07-01 14:10:00,59.59,59.65,59.56,59.59,136799.0,49.6185,49.6685,49.5935,49.6185,136799.0
2020-07-01 14:20:00,59.58,59.66,59.54,59.63,136429.0,49.6102,49.6768,49.5769,49.6518,136429.0
2020-07-01 14:30:00,59.63,59.69,59.53,59.57,154726.0,49.6518,49.7018,49.5685,49.6018,154726.0
2020-07-01 14:40:00,59.58,59.61,59.49,59.53,177023.0,49.6102,49.6351,49.5352,49.5685,177023.0
2020-07-01 14:50:00,59.53,59.55,59.48,59.51,125453.0,49.5685,49.5852,49.5269,49.5519,125453.0
2020-07-01 15:00:00,59.51,59.6,59.48,59.59,124815.0,49.5519,49.6268,49.5269,49.6185,124815.0
2020-07-01 15:10:00,59.59,59.62,59.53,59.59,219900.0,49.6185,49.6435,49.5685,49.6185,219900.0
2020-07-01 15:20:00,59.59,59.64,59.54,59.63,206084.0,49.6185,49.6601,49.5769,49.6518,206084.0
2020-07-01 15:30:00,59.63,59.64,59.53,59.57,244005.0,49.6518,49.6601,49.5685,49.6018,244005.0
2020-07-01 15:40:00,59.56,59.73,59.54,59.67,424554.0,49.5935,49.7351,49.5769,49.6851,424554.0
2020-07-01 15:50:00,59.66,59.66,59.39,59.44,895360.0,49.6768,49.6768,49.452,49.4936,895360.0
2020-07-02 09:30:00,59.3,59.64,59.18,59.2,439721.0,49.7527,50.038,49.6521,49.6688,439721.0
2020-07-02 09:40:00,59.2,59.21,58.86,58.87,287632.0,49.6688,49.6772,49.3836,49.392,287632.0
2020-07-02 09:50:00,58.87,58.96,58.75,58.89,230969.0,49.392,49.4675,49.2913,49.4087,230969.0
2020-07-02 10:00:00,58.89,59.03,58.81,58.91,295122.0,49.4087,49.5262,49.3416,49.4255,295122.0
2020-07-02 10:10:00,58.9,58.93,58.75,58.88,409728.0,49.4171,49.4423,49.2913,49.4004,409728.0
2020-07-02 10:20:00,58.87,58.94,58.85,58.85,149514.0,49.392,49.4507,49.3752,49.3752,149514.0
2020-07-02 10:30:00,58.85,58.9,58.79,58.88,150536.0,49.3752,49.4171,49.3248,49.4004,150536.0
2020-07-02 10:40:00,58.88,58.92,58.75,58.91,134298.0,49.4004,49.4339,49.2913,49.4255,134298.0
2020-07-02 10:50:00,58.91,58.95,58.79,58.91,211604.0,49.4255,49.4591,49.3248,49.4255,211604.0
2020-07-02 11:00:00,58.91,58.98,58.86,58.9,168605.0,49.4255,49.4843,49.3836,49.4171,168605.0
2020-07-02 11:10:00,58.9,59.04,58.79,59.04,167337.0,49.4171,49.5346,49.3248,49.5346,167337.0
2020-07-02 11:20:00,59.05,59.09,58.9,59.0,164773.0,49.543,49.5765,49.4171,49.501,164773.0
2020-07-02 11:30:00,59.0,59.2,59.0,59.16,335962.0,49.501,49.6688,49.501,49.6353,335962.0
2020-07-02 11:40:00,59.16,59.3,59.15,59.22,141977.0,49.6353,49.7527,49.6269,49.6856,141977.0
2020-07-02 11:50:00,59.22,59.25,59.08,59.11,161525.0,49.6856,49.7108,49.5682,49.5933,161525.0
2020-07-02 12:00:00,59.11,59.12,59.02,59.08,138580.0,49.5933,49.6017,49.5178,49.5682,138580.0
2020-07-02 12:10:00,59.08,59.13,59.02,59.08,93374.0,49.5682,49.6101,49.5178,49.5682,93374.0
2020-07-02 12:20:00,59.07,59.15,59.06,59.12,65038.0,49.5598,49.6269,49.5514,49.6017,65038.0
2020-07-02 12:30:00,59.12,59.13,59.03,59.05,80355.0,49.6017,49.6101,49.5262,49.543,80355.0
2020-07-02 12:40:00,59.05,59.1,59.03,59.09,62979.0,49.543,49.5849,49.5262,49.5765,62979.0
2020-07-02 12:50:00,59.09,59.17,59.08,59.15,114779.0,49.5765,49.6437,49.5682,49.6269,114779.0
2020-07-02 13:00:00,59.15,59.16,59.1,59.15,104332.0,49.6269,49.6353,49.5849,49.6269,104332.0
2020-07-02 13:10:00,59.14,59.19,59.12,59.15,60937.0,49.6185,49.6604,49.6017,49.6269,60937.0
2020-07-02 13:20:00,59.16,59.17,59.1,59.12,107563.0,49.6353,49.6437,49.5849,49.6017,107563.0
2020-07-02 13:30:00,59.12,59.14,59.04,59.07,107984.0,49.6017,49.6185,49.5346,49.5598,107984.0
2020-07-02 13:40:00,59.06,59.1,59.05,59.09,132733.0,49.5514,49.5849,49.543,49.5765,132733.0
2020-07-02 13:50:00,59.09,59.12,59.05,59.08,149394.0,49.5765,49.6017,49.543,49.5682,149394.0
2020-07-02 14:00:00,59.09,59.16,59.07,59.16,108611.0,49.5765,49.6353,49.5598,49.6353,108611.0
2020-07-02 14:10:00,59.14,59.22,59.14,59.18,74658.0,49.6185,49.6856,49.6185,49.6521,74658.0
2020-07-02 14:20:00,59.18,59.49,59.16,59.41,286241.0,49.6521,49.9121,49.6353,49.845,286241.0
2020-07-02 14:30:00,59.42,59.46,59.38,59.45,87425.0,49.8534,49.887,49.8199,49.8786,87425.0
2020-07-02 14:40:00,59.45,59.48,59.27,59.33,143012.0,49.8786,49.9038,49.7276,49.7779,143012.0
2020-07-02 14:50:00,59.33,59.38,59.27,59.37,110307.0,49.7779,49.8199,49.7276,49.8115,110307.0
2020-07-02 15:00:00,59.37,59.45,59.34,59.39,118232.0,49.8115,49.8786,49.7863,49.8282,118232.0
2020-07-02 15:10:00,59.38,59.39,59.21,59.22,183592.0,49.8199,49.8282,49.6772,49.6856,183592.0
2020-07-02 15:20:00,59.22,59.24,59.18,59.21,167899.0,49.6856,49.7024,49.6521,49.6772,167899.0
2020-07-02 15:30:00,59.21,59.33,59.21,59.3,225101.0,49.6772,49.7779,49.6772,49.7527,225101.0
2020-07-02 15:40:00,59.31,59.35,59.19,59.24,351019.0,49.7611,49.7947,49.6604,49.7024,351019.0
2020-07-02 15:50:00,59.25,59.32,59.1,59.14,1019784.0,49.7108,49.7695,49.5849,49.6185,1019784.0
2020-07-06 09:30:00,59.6,59.71,58.98,58.99,572990.0,50.0044,50.0967,49.4843,49.4926,572990.0
2020-07-06 09:40:00,58.98,59.51,58.87,59.48,410231.0,49.4843,49.9289,49.392,49.9038,410231.0
2020-07-06 09:50:00,59.48,59.73,59.45,59.72,281759.0,49.9038,50.1135,49.8786,50.1051,281759.0
2020-07-06 10:00:00,59.73,59.97,59.73,59.86,300403.0,50.1135,50.3149,50.1135,50.2226,300403.0
2020-07-06 10:10:00,59.87,60.0,59.83,59.95,195190.0,50.231,50.34,50.1974,50.2981,195190.0
2020-07-06 10:20:00,59.96,60.16,59.94,60.1,298568.0,50.3065,50.4743,50.2897,50.4239,298568.0
2020-07-06 10:30:00,60.08,60.17,59.94,60.12,239752.0,50.4072,50.4827,50.2897,50.4407,239752.0
2020-07-06 10:40:00,60.12,60.42,60.04,60.33,264114.0,50.4407,50.6924,50.3736,50.6169,264114.0
2020-07-06 10:50:00,60.35,60.45,60.3,60.41,167044.0,50.6337,50.7176,50.5917,50.684,167044.0
2020-07-06 11:00:00,60.42,60.44,60.17,60.21,136513.0,50.6924,50.7092,50.4827,50.5162,136513.0
2020-07-06 11:10:00,60.21,60.33,60.19,60.29,109926.0,50.5162,50.6169,50.4994,50.5833,109926.0
2020-07-06 11:20:00,60.28,60.28,60.08,60.1,89777.0,50.575,50.575,50.4072,50.4239,89777.0
2020-07-06 11:30:00,60.1,60.2,60.04,60.18,110637.0,50.4239,50.5078,50.3736,50.4911,110637.0
2020-07-06 11:40:00,60.17,60.26,60.13,60.25,111058.0,50.4827,50.5582,50.4491,50.5498,111058.0
2020-07-06 11:50:00,60.25,60.3,60.17,60.26,107209.0,50.5498,50.5917,50.4827,50.5582,107209.0
2020-07-06 12:00:00,60.25,60.35,60.22,60.33,113656.0,50.5498,50.6337,50.5246,50.6169,113656.0
2020-07-06 12:10:00,60.32,60.44,60.28,60.33,116652.0,50.6085,50.7092,50.575,50.6169,116652.0
2020-07-06 12:20:00,60.33,60.41,60.29,60.34,95758.0,50.6169,50.684,50.5833,50.6253,95758.0
2020-07-06 12:30:00,60.33,60.38,60.23,60.24,80512.0,50.6169,50.6589,50.533,50.5414,80512.0
2020-07-06 12:40:00,60.24,60.35,60.2,60.34,66098.0,50.5414,50.6337,50.5078,50.6253,66098.0
2020-07-06 12:50:00,60.34,60.45,60.32,60.42,103038.0,50.6253,50.7176,50.6085,50.6924,103038.0
2020-07-06 13:00:00,60.42,60.56,60.39,60.55,137636.0,50.6924,50.8099,50.6672,50.8015,137636.0
2020-07-06 13:10:00,60.54,60.58,60.46,60.48,92123.0,50.7931,50.8267,50.726,50.7428,92123.0
2020-07-06 13:20:00,60.48,60.48,60.32,60.44,102615.0,50.7428,50.7428,50.6085,50.7092,102615.0
2020-07-06 13:30:00,60.44,60.45,60.24,60.3,98512.0,50.7092,50.7176,50.5414,50.5917,98512.0
2020-07-06 13:40:00,60.31,60.41,60.29,60.37,70168.0,50.6001,50.684,50.5833,50.6505,70168.0
2020-07-06 13:50:00,60.36,60.43,60.34,60.42,81133.0,50.6421,50.7008,50.6253,50.6924,81133.0
2020-07-06 14:00:00,60.43,60.48,60.37,60.43,129216.0,50.7008,50.7428,50.6505,50.7008,129216.0
2020-07-06 14:10:00,60.43,60.45,60.3,60.3,73332.0,50.7008,50.7176,50.5917,50.5917,73332.0
2020-07-06 14:20:00,60.3,60.31,60.19,60.2,129274.0,50.5917,50.6001,50.4994,50.5078,129274.0
2020-07-06 14:30:00,60.2,60.3,60.18,60.18,149618.0,50.5078,50.5917,50.4911,50.4911,149618.0
2020-07-06 14:40:00,60.18,60.19,60.1,60.12,102700.0,50.4911,50.4994,50.4239,50.4407,102700.0
2020-07-06 14:50:00,60.12,60.16,60.07,60.08,89924.0,50.4407,50.4743,50.3988,50.4072,89924.0
2020-07-06 15:00:00,60.07,60.12,60.04,60.07,85151.0,50.3988,50.4407,50.3736,50.3988,85151.0
2020-07-06 15:10:00,60.08,60.08,59.95,60.05,132739.0,50.4072,50.4072,50.2981,50.382,132739.0
2020-07-06 15:20:00,60.04,60.04,59.97,60.01,131007.0,50.3736,50.3736,50.3149,50.3484,131007.0
2020-07-06 15:30:00,60.02,60.12,59.99,60.1,166395.0,50.3568,50.4407,50.3316,50.4239,166395.0
2020-07-06 15:40:00,60.09,60.25,60.03,60.23,195260.0,50.4155,50.5498,50.3652,50.533,195260.0
2020-07-06 15:50:00,60.25,60.41,60.13,60.19,585117.0,50.5498,50.684,50.4491,50.4994,585117.0
2020-07-07 09:30:00,59.76,59.89,59.52,59.88,375073.0,50.1387,50.2477,49.9373,50.2394,375073.0
2020-07-07 09:40:00,59.87,60.04,59.78,59.93,228558.0,50.231,50.3736,50.1555,50.2813,228558.0
2020-07-07 09:50:00,59.93,60.13,59.9,60.11,206332.0,50.2813,50.4491,50.2561,50.4323,206332.0
2020-07-07 10:00:00,60.11,60.33,60.07,60.3,191524.0,50.4323,50.6169,50.3988,50.5917,191524.0
2020-07-07 10:10:00,60.31,60.45,60.27,60.29,228560.0,50.6001,50.7176,50.5666,50.5833,228560.0
2020-07-07 10:20:00,60.3,60.35,60.25,60.32,188984.0,50.5917,50.6337,50.5498,50.6085,188984.0
2020-07-07 10:30:00,60.33,60.33,60.2,60.32,225278.0,50.6169,50.6169,50.5078,50.6085,225278.0
2020-07-07 10:40:00,60.33,60.44,60.3,60.43,172299.0,50.6169,50.7092,50.5917,50.7008,172299.0
2020-07-07 10:50:00,60.44,60.59,60.37,60.38,196753.0,50.7092,50.835,50.6505,50.6589,196753.0
2020-07-07 11:00:00,60.38,60.6,60.36,60.42,173554.0,50.6589,50.8434,50.6421,50.6924,173554.0
2020-07-07 11:10:00,60.42,60.52,60.37,60.51,131312.0,50.6924,50.7763,50.6505,50.7679,131312.0
2020-07-07 11:20:00,60.51,60.57,60.49,60.52,191566.0,50.7679,50.8183,50.7511,50.7763,191566.0
2020-07-07 11:30:00,60.53,60.55,60.36,60.43,132506.0,50.7847,50.8015,50.6421,50.7008,132506.0
2020-07-07 11:40:00,60.42,60.5,60.42,60.5,69103.0,50.6924,50.7595,50.6924,50.7595,69103.0
2020-07-07 11:50:00,60.48,60.61,60.47,60.57,122573.0,50.7428,50.8518,50.7344,50.8183,122573.0
2020-07-07 12:00:00,60.57,60.61,60.4,60.42,111514.0,50.8183,50.8518,50.6756,50.6924,111514.0
2020-07-07 12:10:00,60.43,60.56,60.42,60.44,135627.0,50.7008,50.8099,50.6924,50.7092,135627.0
2020-07-07 12:20:00,60.44,60.5,60.4,60.43,104217.0,50.7092,50.7595,50.6756,50.7008,104217.0
2020-07-07 12:30:00,60.43,60.44,60.37,60.41,113110.0,50.7008,50.7092,50.6505,50.684,113110.0
2020-07-07 12:40:00,60.41,60.48,60.4,60.45,77967.0,50.684,50.7428,50.6756,50.7176,77967.0
2020-07-07 12:50:00,60.44,60.46,60.32,60.41,85578.0,50.7092,50.726,50.6085,50.684,85578.0
2020-07-07 13:00:00,60.4,60.43,60.27,60.29,115156.0,50.6756,50.7008,50.5666,50.5833,115156.0
2020-07-07 13:10:00,60.29,60.35,60.28,60.3,111159.0,50.5833,50.6337,50.575,50.5917,111159.0
2020-07-07 13:20:00,60.3,60.36,60.22,60.35,297948.0,50.5917,50.6421,50.5246,50.6337,297948.0
2020-07-07 13:30:00,60.34,60.34,60.25,60.29,120763.0,50.6253,50.6253,50.5498,50.5833,120763.0
2020-07-07 13:40:00,60.28,60.33,60.25,60.29,147568.0,50.575,50.6169,50.5498,50.5833,147568.0
2020-07-07 13:50:00,60.29,60.33,60.25,60.32,109018.0,50.5833,50.6169,50.5498,50.6085,109018.0
2020-07-07 14:00:00,60.32,60.35,60.24,60.26,105787.0,50.6085,50.6337,50.5414,50.5582,105787.0
2020-07-07 14:10:00,60.26,60.35,60.26,60.3,73639.0,50.5582,50.6337,50.5582,50.5917,73639.0
2020-07-07 14:20:00,60.3,60.4,60.28,60.29,141421.0,50.5917,50.6756,50.575,50.5833,141421.0
2020-07-07 14:30:00,60.29,60.38,60.23,60.38,134440.0,50.5833,50.6589,50.533,50.6589,134440.0
2020-07-07 14:40:00,60.38,60.51,60.37,60.41,156737.0,50.6589,50.7679,50.6505,50.684,156737.0
2020-07-07 14:50:00,60.41,60.47,60.4,60.46,123379.0,50.684,50.7344,50.6756,50.726,123379.0
2020-07-07 15:00:00,60.46,60.46,60.22,60.27,409097.0,50.726,50.726,50.5246,50.5666,409097.0
2020-07-07 15:10:00,60.26,60.32,60.24,60.3,207937.0,50.5582,50.6085,50.5414,50.5917,207937.0
2020-07-07 15:20:00,60.3,60.31,60.1,60.15,194948.0,50.5917,50.6001,50.4239,50.4659,194948.0
2020-07-07 15:30:00,60.16,60.2,60.06,60.08,229033.0,50.4743,50.5078,50.3904,50.4072,229033.0
2020-07-07 15:40:00,60.07,60.17,60.01,60.11,340983.0,50.3988,50.4827,50.3484,50.4323,340983.0
2020-07-07 15:50:00,60.12,60.3,59.91,60.3,1508471.0,50.4407,50.5917,50.2645,50.5917,1508471.0
2020-07-08 09:30:00,60.32,60.45,60.22,60.33,318183.0,50.6085,50.7176,50.5246,50.6169,318183.0
2020-07-08 09:40:00,60.33,60.4,60.2,60.3,199303.0,50.6169,50.6756,50.5078,50.5917,199303.0
2020-07-08 09:50:00,60.29,60.46,60.21,60.23,156750.0,50.5833,50.726,50.5162,50.533,156750.0
2020-07-08 10:00:00,60.23,60.35,60.16,60.3,251684.0,50.533,50.6337,50.4743,50.5917,251684.0
2020-07-08 10:10:00,60.3,60.33,60.15,60.31,168609.0,50.5917,50.6169,50.4659,50.6001,168609.0
2020-07-08 10:20:00,60.31,60.68,60.3,60.4,231101.0,50.6001,50.9106,50.5917,50.6756,231101.0
2020-07-08 10:30:00,60.39,60.45,60.32,60.39,131420.0,50.6672,50.7176,50.6085,50.6672,131420.0
2020-07-08 10:40:00,60.37,60.41,60.14,60.24,113313.0,50.6505,50.684,50.4575,50.5414,113313.0
2020-07-08 10:50:00,60.24,60.27,60.18,60.23,88613.0,50.5414,50.5666,50.4911,50.533,88613.0
2020-07-08 11:00:00,60.22,60.24,60.01,60.01,108373.0,50.5246,50.5414,50.3484,50.3484,108373.0
2020-07-08 11:10:00,60.01,60.14,59.83,59.84,227722.0,50.3484,50.4575,50.1974,50.2058,227722.0
2020-07-08 11:20:00,59.84,59.95,59.84,59.95,164949.0,50.2058,50.2981,50.2058,50.2981,164949.0
2020-07-08 11:30:00,59.94,59.94,59.8,59.87,127900.0,50.2897,50.2897,50.1722,50.231,127900.0
2020-07-08 11:40:00,59.87,59.94,59.83,59.87,82160.0,50.231,50.2897,50.1974,50.231,82160.0
2020-07-08 11:50:00,59.86,59.86,59.75,59.8,119860.0,50.2226,50.2226,50.1303,50.1722,119860.0
2020-07-08 12:00:00,59.81,59.82,59.73,59.73,91532.0,50.1806,50.189,50.1135,50.1135,91532.0
2020-07-08 12:10:00,59.73,59.83,59.72,59.81,122743.0,50.1135,50.1974,50.1051,50.1806,122743.0
2020-07-08 12:20:00,59.82,59.89,59.73,59.82,118845.0,50.189,50.2477,50.1135,50.189,118845.0
2020-07-08 12:30:00,59.82,59.9,59.75,59.77,131386.0,50.189,50.2561,50.1303,50.1471,131386.0
2020-07-08 12:40:00,59.77,59.79,59.72,59.78,81356.0,50.1471,50.1638,50.1051,50.1555,81356.0
2020-07-08 12:50:00,59.78,59.8,59.66,59.76,137802.0,50.1555,50.1722,50.0548,50.1387,137802.0
2020-07-08 13:00:00,59.76,59.77,59.68,59.72,89236.0,50.1387,50.1471,50.0716,50.1051,89236.0
2020-07-08 13:10:00,59.71,59.72,59.55,59.58,114904.0,50.0967,50.1051,49.9625,49.9877,114904.0
2020-07-08 13:20:00,59.59,59.59,59.38,59.43,120368.0,49.996,49.996,49.8199,49.8618,120368.0
2020-07-08 13:30:00,59.42,59.53,59.42,59.53,78790.0,49.8534,49.9457,49.8534,49.9457,78790.0
2020-07-08 13:40:00,59.52,59.53,59.46,59.46,93656.0,49.9373,49.9457,49.887,49.887,93656.0
2020-07-08 13:50:00,59.45,59.47,59.32,59.35,113328.0,49.8786,49.8954,49.7695,49.7947,113328.0
2020-07-08 14:00:00,59.35,59.42,59.32,59.36,142447.0,49.7947,49.8534,49.7695,49.8031,142447.0
2020-07-08 14:10:00,59.36,59.49,59.32,59.33,207383.0,49.8031,49.9121,49.7695,49.7779,207383.0
2020-07-08 14:20:00,59.33,59.43,59.28,59.4,147440.0,49.7779,49.8618,49.736,49.8366,147440.0
2020-07-08 14:30:00,59.41,59.45,59.38,59.45,98578.0,49.845,49.8786,49.8199,49.8786,98578.0
2020-07-08 14:40:00,59.45,59.46,59.33,59.39,105874.0,49.8786,49.887,49.7779,49.8282,105874.0
2020-07-08 14:50:00,59.39,59.45,59.35,59.43,117248.0,49.8282,49.8786,49.7947,49.8618,117248.0
2020-07-08 15:00:00,59.43,59.48,59.39,59.43,115778.0,49.8618,49.9038,49.8282,49.8618,115778.0
2020-07-08 15:10:00,59.42,59.49,59.39,59.45,126183.0,49.8534,49.9121,49.8282,49.8786,126183.0
2020-07-08 15:20:00,59.46,59.63,59.45,59.56,271939.0,49.887,50.0296,49.8786,49.9709,271939.0
2020-07-08 15:30:00,59.56,59.6,59.45,59.47,271372.0,49.9709,50.0044,49.8786,49.8954,271372.0
2020-07-08 15:40:00,59.47,59.53,59.42,59.5,285530.0,49.8954,49.9457,49.8534,49.9205,285530.0
2020-07-08 15:50:00,59.51,59.7,59.41,59.58,721217.0,49.9289,50.0883,49.845,49.9877,721217.0
2020-07-09 09:30:00,59.66,60.14,59.65,60.05,303876.0,50.0548,50.4575,50.0464,50.382,303876.0
2020-07-09 09:40:00,60.06,60.06,59.68,59.73,183893.0,50.3904,50.3904,50.0716,50.1135,183893.0
2020-07-09 09:50:00,59.72,59.79,59.65,59.7,132870.0,50.1051,50.1638,50.0464,50.0883,132870.0
2020-07-09 10:00:00,59.69,59.69,59.49,59.58,147865.0,50.0799,50.0799,49.9121,49.9877,147865.0
2020-07-09 10:10:00,59.58,59.63,59.43,59.49,92935.0,49.9877,50.0296,49.8618,49.9121,92935.0
2020-07-09 10:20:00,59.49,59.5,59.14,59.16,260489.0,49.9121,49.9205,49.6185,49.6353,260489.0
2020-07-09 10:30:00,59.15,59.28,58.89,58.94,154810.0,49.6269,49.736,49.4087,49.4507,154810.0
2020-07-09 10:40:00,58.95,59.0,58.74,58.75,643235.0,49.4591,49.501,49.2829,49.2913,643235.0
2020-07-09 10:50:00,58.74,58.86,58.47,58.5,208472.0,49.2829,49.3836,49.0564,49.0815,208472.0
2020-07-09 11:00:00,58.51,58.62,58.28,58.55,214550.0,49.0899,49.1822,48.897,49.1235,214550.0
2020-07-09 11:10:00,58.57,58.57,58.04,58.06,222907.0,49.1403,49.1403,48.6956,48.7124,222907.0
2020-07-09 11:20:00,58.06,58.18,57.92,58.1,207494.0,48.7124,48.8131,48.5949,48.7459,207494.0
2020-07-09 11:30:00,58.1,58.12,58.01,58.03,127920.0,48.7459,48.7627,48.6704,48.6872,127920.0
2020-07-09 11:40:00,58.04,58.1,57.83,58.02,267062.0,48.6956,48.7459,48.5194,48.6788,267062.0
2020-07-09 11:50:00,58.02,58.07,57.9,58.04,156638.0,48.6788,48.7208,48.5781,48.6956,156638.0
2020-07-09 12:00:00,58.05,58.21,58.04,58.16,171463.0,48.704,48.8382,48.6956,48.7963,171463.0
2020-07-09 12:10:00,58.17,58.35,58.16,58.32,78669.0,48.8047,48.9557,48.7963,48.9305,78669.0
2020-07-09 12:20:00,58.32,58.36,58.19,58.21,116919.0,48.9305,48.9641,48.8214,48.8382,116919.0
2020-07-09 12:30:00,58.22,58.26,58.15,58.23,92249.0,48.8466,48.8802,48.7879,48.855,92249.0
2020-07-09 12:40:00,58.23,58.33,58.22,58.26,106305.0,48.855,48.9389,48.8466,48.8802,106305.0
2020-07-09 12:50:00,58.25,58.32,58.14,58.26,157442.0,48.8718,48.9305,48.7795,48.8802,157442.0
2020-07-09 13:00:00,58.26,58.37,58.22,58.26,126888.0,48.8802,48.9725,48.8466,48.8802,126888.0
2020-07-09 13:10:00,58.26,58.3,58.15,58.18,126822.0,48.8802,48.9137,48.7879,48.8131,126822.0
2020-07-09 13:20:00,58.19,58.27,58.15,58.21,171852.0,48.8214,48.8886,48.7879,48.8382,171852.0
2020-07-09 13:30:00,58.22,58.32,58.16,58.29,87556.0,48.8466,48.9305,48.7963,48.9053,87556.0
2020-07-09 13:40:00,58.29,58.4,58.23,58.4,187111.0,48.9053,48.9976,48.855,48.9976,187111.0
2020-07-09 13:50:00,58.4,58.42,58.33,58.34,154781.0,48.9976,49.0144,48.9389,48.9473,154781.0
2020-07-09 14:00:00,58.34,58.44,58.3,58.32,88409.0,48.9473,49.0312,48.9137,48.9305,88409.0
2020-07-09 14:10:00,58.32,58.33,58.12,58.2,490259.0,48.9305,48.9389,48.7627,48.8298,490259.0
2020-07-09 14:20:00,58.2,58.3,58.07,58.13,342982.0,48.8298,48.9137,48.7208,48.7711,342982.0
2020-07-09 14:30:00,58.13,58.18,58.08,58.1,127916.0,48.7711,48.8131,48.7292,48.7459,127916.0
2020-07-09 14:40:00,58.1,58.13,57.97,58.09,179365.0,48.7459,48.7711,48.6369,48.7375,179365.0
2020-07-09 14:50:00,58.09,58.32,58.08,58.31,197309.0,48.7375,48.9305,48.7292,48.9221,197309.0
2020-07-09 15:00:00,58.31,58.4,58.22,58.24,144379.0,48.9221,48.9976,48.8466,48.8634,144379.0
2020-07-09 15:10:00,58.23,58.3,58.1,58.12,155104.0,48.855,48.9137,48.7459,48.7627,155104.0
2020-07-09 15:20:00,58.12,58.15,58.03,58.07,171420.0,48.7627,48.7879,48.6872,48.7208,171420.0
2020-07-09 15:30:00,58.06,58.06,57.84,57.98,331132.0,48.7124,48.7124,48.5278,48.6453,331132.0
2020-07-09 15:40:00,57.98,58.09,57.89,57.99,425598.0,48.6453,48.7375,48.5697,48.6536,425598.0
2020-07-09 15:50:00,57.98,58.13,57.86,58.12,1305153.0,48.6453,48.7711,48.5446,48.7627,1305153.0
2020-07-10 09:30:00,58.0,58.09,57.69,57.91,262300.0,48.662,48.7375,48.4019,48.5865,262300.0
2020-07-10 09:40:00,57.91,57.94,57.66,57.68,272848.0,48.5865,48.6117,48.3768,48.3936,272848.0
2020-07-10 09:50:00,57.68,57.73,57.52,57.55,245670.0,48.3936,48.4355,48.2593,48.2845,245670.0
2020-07-10 10:00:00,57.56,57.57,57.16,57.28,285098.0,48.2929,48.3013,47.9573,48.058,285098.0
2020-07-10 10:10:00,57.28,57.49,57.24,57.47,171853.0,48.058,48.2341,48.0244,48.2174,171853.0
2020-07-10 10:20:00,57.47,57.72,57.44,57.67,120142.0,48.2174,48.4271,48.1922,48.3852,120142.0
2020-07-10 10:30:00,57.66,57.69,57.61,57.62,104377.0,48.3768,48.4019,48.3348,48.3432,104377.0
2020-07-10 10:40:00,57.63,57.69,57.53,57.56,172193.0,48.3516,48.4019,48.2677,48.2929,172193.0
2020-07-10 10:50:00,57.57,57.61,57.42,57.49,146490.0,48.3013,48.3348,48.1754,48.2341,146490.0
2020-07-10 11:00:00,57.49,57.52,57.4,57.44,87442.0,48.2341,48.2593,48.1586,48.1922,87442.0
2020-07-10 11:10:00,57.43,57.46,57.29,57.36,112104.0,48.1838,48.209,48.0663,48.1251,112104.0
2020-07-10 11:20:00,57.36,57.53,57.35,57.4,125439.0,48.1251,48.2677,48.1167,48.1586,125439.0
2020-07-10 11:30:00,57.4,57.57,57.32,57.55,125285.0,48.1586,48.3013,48.0915,48.2845,125285.0
2020-07-10 11:40:00,57.54,57.64,57.51,57.52,174463.0,48.2761,48.36,48.2509,48.2593,174463.0
2020-07-10 11:50:00,57.53,57.56,57.44,57.48,130589.0,48.2677,48.2929,48.1922,48.2258,130589.0
2020-07-10 12:00:00,57.48,57.54,57.43,57.51,56513.0,48.2258,48.2761,48.1838,48.2509,56513.0
2020-07-10 12:10:00,57.51,57.52,57.38,57.4,76455.0,48.2509,48.2593,48.1419,48.1586,76455.0
2020-07-10 12:20:00,57.4,57.43,57.33,57.37,98265.0,48.1586,48.1838,48.0999,48.1335,98265.0
2020-07-10 12:30:00,57.38,57.42,57.3,57.35,173224.0,48.1419,48.1754,48.0747,48.1167,173224.0
2020-07-10 12:40:00,57.35,57.41,57.3,57.41,82689.0,48.1167,48.167,48.0747,48.167,82689.0
2020-07-10 12:50:00,57.4,57.46,57.26,57.27,72975.0,48.1586,48.209,48.0412,48.0496,72975.0
2020-07-10 13:00:00,57.26,57.36,57.22,57.34,110936.0,48.0412,48.1251,48.0076,48.1083,110936.0
2020-07-10 13:10:00,57.34,57.36,57.28,57.3,69935.0,48.1083,48.1251,48.058,48.0747,69935.0
2020-07-10 13:20:00,57.3,57.32,57.23,57.27,104542.0,48.0747,48.0915,48.016,48.0496,104542.0
2020-07-10 13:30:00,57.27,57.35,57.24,57.33,101087.0,48.0496,48.1167,48.0244,48.0999,101087.0
2020-07-10 13:40:00,57.33,57.38,57.31,57.36,58338.0,48.0999,48.1419,48.0831,48.1251,58338.0
2020-07-10 13:50:00,57.37,57.42,57.36,57.39,78584.0,48.1335,48.1754,48.1251,48.1502,78584.0
2020-07-10 14:00:00,57.39,57.48,57.36,57.44,201892.0,48.1502,48.2258,48.1251,48.1922,201892.0
2020-07-10 14:10:00,57.44,57.45,57.32,57.39,115992.0,48.1922,48.2006,48.0915,48.1502,115992.0
2020-07-10 14:20:00,57.38,57.4,57.31,57.36,89714.0,48.1419,48.1586,48.0831,48.1251,89714.0
2020-07-10 14:30:00,57.36,57.36,57.29,57.3,69685.0,48.1251,48.1251,48.0663,48.0747,69685.0
2020-07-10 14:40:00,57.31,57.38,57.31,57.34,78488.0,48.0831,48.1419,48.0831,48.1083,78488.0
2020-07-10 14:50:00,57.35,57.36,57.25,57.29,151539.0,48.1167,48.1251,48.0328,48.0663,151539.0
2020-07-10 15:00:00,57.28,57.41,57.23,57.39,261662.0,48.058,48.167,48.016,48.1502,261662.0
2020-07-10 15:10:00,57.39,57.43,57.35,57.4,150349.0,48.1502,48.1838,48.1167,48.1586,150349.0
2020-07-10 15:20:00,57.4,57.4,57.35,57.36,112531.0,48.1586,48.1586,48.1167,48.1251,112531.0
2020-07-10 15:30:00,57.36,57.49,57.33,57.37,364620.0,48.1251,48.2341,48.0999,48.1335,364620.0
2020-07-10 15:40:00,57.37,57.51,57.3,57.48,498008.0,48.1335,48.2509,48.0747,48.2258,498008.0
2020-07-10 15:50:00,57.49,57.62,57.41,57.43,606246.0,48.2341,48.3432,48.167,48.1838,606246.0
2020-07-13 09:30:00,57.57,58.04,57.52,57.83,391487.0,48.3013,48.6956,48.2593,48.5194,391487.0
2020-07-13 09:40:00,57.83,57.93,57.66,57.73,223470.0,48.5194,48.6033,48.3768,48.4355,223470.0
2020-07-13 09:50:00,57.73,57.9,57.66,57.81,179683.0,48.4355,48.5781,48.3768,48.5026,179683.0
2020-07-13 10:00:00,57.82,58.05,57.81,58.03,283056.0,48.511,48.704,48.5026,48.6872,283056.0
2020-07-13 10:10:00,58.03,58.16,58.01,58.12,179063.0,48.6872,48.7963,48.6704,48.7627,179063.0
2020-07-13 10:20:00,58.11,58.31,58.11,58.21,192728.0,48.7543,48.9221,48.7543,48.8382,192728.0
2020-07-13 10:30:00,58.2,58.3,58.17,58.18,161969.0,48.8298,48.9137,48.8047,48.8131,161969.0
2020-07-13 10:40:00,58.18,58.27,58.09,58.27,144420.0,48.8131,48.8886,48.7375,48.8886,144420.0
2020-07-13 10:50:00,58.27,58.46,58.25,58.44,174794.0,48.8886,49.048,48.8718,49.0312,174794.0
2020-07-13 11:00:00,58.43,58.45,58.29,58.29,157885.0,49.0228,49.0396,48.9053,48.9053,157885.0
2020-07-13 11:10:00,58.29,58.43,58.24,58.39,170990.0,48.9053,49.0228,48.8634,48.9892,170990.0
2020-07-13 11:20:00,58.38,58.49,58.29,58.45,121344.0,48.9809,49.0731,48.9053,49.0396,121344.0
2020-07-13 11:30:00,58.45,58.48,58.26,58.3,120984.0,49.0396,49.0648,48.8802,48.9137,120984.0
2020-07-13 11:40:00,58.29,58.33,58.15,58.22,179652.0,48.9053,48.9389,48.7879,48.8466,179652.0
2020-07-13 11:50:00,58.23,58.24,58.16,58.19,147117.0,48.855,48.8634,48.7963,48.8214,147117.0
2020-07-13 12:00:00,58.2,58.31,58.16,58.3,86778.0,48.8298,48.9221,48.7963,48.9137,86778.0
2020-07-13 12:10:00,58.3,58.3,58.23,58.25,91070.0,48.9137,48.9137,48.855,48.8718,91070.0
2020-07-13 12:20:00,58.24,58.29,58.19,58.28,104103.0,48.8634,48.9053,48.8214,48.897,104103.0
2020-07-13 12:30:00,58.28,58.36,58.27,58.3,137057.0,48.897,48.9641,48.8886,48.9137,137057.0
2020-07-13 12:40:00,58.31,58.35,58.27,58.35,161554.0,48.9221,48.9557,48.8886,48.9557,161554.0
2020-07-13 12:50:00,58.35,58.48,58.33,58.45,89906.0,48.9557,49.0648,48.9389,49.0396,89906.0
2020-07-13 13:00:00,58.45,58.49,58.4,58.41,109844.0,49.0396,49.0731,48.9976,49.006,109844.0
2020-07-13 13:10:00,58.42,58.48,58.4,58.44,124603.0,49.0144,49.0648,48.9976,49.0312,124603.0
2020-07-13 13:20:00,58.44,58.44,58.3,58.32,236503.0,49.0312,49.0312,48.9137,48.9305,236503.0
2020-07-13 13:30:00,58.32,58.38,58.31,58.35,178565.0,48.9305,48.9809,48.9221,48.9557,178565.0
2020-07-13 13:40:00,58.35,58.42,58.31,58.36,115382.0,48.9557,49.0144,48.9221,48.9641,115382.0
2020-07-13 13:50:00,58.36,58.44,58.36,58.38,198103.0,48.9641,49.0312,48.9641,48.9809,198103.0
2020-07-13 14:00:00,58.38,58.41,58.31,58.34,156783.0,48.9809,49.006,48.9221,48.9473,156783.0
2020-07-13 14:10:00,58.34,58.36,58.24,58.27,150937.0,48.9473,48.9641,48.8634,48.8886,150937.0
2020-07-13 14:20:00,58.26,58.27,58.12,58.2,248359.0,48.8802,48.8886,48.7627,48.8298,248359.0
2020-07-13 14:30:00,58.2,58.22,58.11,58.13,157683.0,48.8298,48.8466,48.7543,48.7711,157683.0
2020-07-13 14:40:00,58.12,58.13,58.06,58.1,158907.0,48.7627,48.7711,48.7124,48.7459,158907.0
2020-07-13 14:50:00,58.1,58.2,58.05,58.14,196887.0,48.7459,48.8298,48.704,48.7795,196887.0
2020-07-13 15:00:00,58.14,58.16,57.93,57.96,164220.0,48.7795,48.7963,48.6033,48.6285,164220.0
2020-07-13 15:10:00,57.96,57.98,57.86,57.89,271501.0,48.6285,48.6453,48.5446,48.5697,271501.0
2020-07-13 15:20:00,57.89,57.98,57.86,57.93,183948.0,48.5697,48.6453,48.5446,48.6033,183948.0
2020-07-13 15:30:00,57.92,57.96,57.64,57.69,311740.0,48.5949,48.6285,48.36,48.4019,311740.0
2020-07-13 15:40:00,57.68,57.83,57.53,57.58,356168.0,48.3936,48.5194,48.2677,48.3097,356168.0
2020-07-13 15:50:00,57.56,57.85,57.5,57.75,1006299.0,48.2929,48.5362,48.2425,48.4523,1006299.0
2020-07-14 09:30:00,57.83,57.97,57.71,57.91,287717.0,48.5194,48.6369,48.4187,48.5865,287717.0
2020-07-14 09:40:00,57.92,57.92,57.7,57.73,215064.0,48.5949,48.5949,48.4103,48.4355,215064.0
2020-07-14 09:50:00,57.73,57.86,57.61,57.83,167386.0,48.4355,48.5446,48.3348,48.5194,167386.0
2020-07-14 10:00:00,57.84,57.84,57.59,57.64,171070.0,48.5278,48.5278,48.318,48.36,171070.0
2020-07-14 10:10:00,57.64,58.05,57.63,58.03,205505.0,48.36,48.704,48.3516,48.6872,205505.0
2020-07-14 10:20:00,58.02,58.06,57.76,57.85,178256.0,48.6788,48.7124,48.4607,48.5362,178256.0
2020-07-14 10:30:00,57.84,57.94,57.79,57.85,110579.0,48.5278,48.6117,48.4858,48.5362,110579.0
2020-07-14 10:40:00,57.85,57.93,57.8,57.86,140711.0,48.5362,48.6033,48.4942,48.5446,140711.0
2020-07-14 10:50:00,57.85,57.93,57.71,57.76,196657.0,48.5362,48.6033,48.4187,48.4607,196657.0
2020-07-14 11:00:00,57.76,57.79,57.6,57.74,196450.0,48.4607,48.4858,48.3264,48.4439,196450.0
2020-07-14 11:10:00,57.73,57.82,57.71,57.76,94705.0,48.4355,48.511,48.4187,48.4607,94705.0
2020-07-14 11:20:00,57.75,57.85,57.69,57.75,136929.0,48.4523,48.5362,48.4019,48.4523,136929.0
2020-07-14 11:30:00,57.75,57.89,57.74,57.8,274574.0,48.4523,48.5697,48.4439,48.4942,274574.0
2020-07-14 11:40:00,57.79,57.91,57.75,57.76,205761.0,48.4858,48.5865,48.4523,48.4607,205761.0
2020-07-14 11:50:00,57.76,57.76,57.62,57.67,87289.0,48.4607,48.4607,48.3432,48.3852,87289.0
2020-07-14 12:00:00,57.66,57.68,57.52,57.54,111015.0,48.3768,48.3936,48.2593,48.2761,111015.0
2020-07-14 12:10:00,57.54,57.59,57.45,57.57,123316.0,48.2761,48.318,48.2006,48.3013,123316.0
2020-07-14 12:20:00,57.56,57.62,57.5,57.54,99725.0,48.2929,48.3432,48.2425,48.2761,99725.0
2020-07-14 12:30:00,57.54,57.56,57.35,57.37,123220.0,48.2761,48.2929,48.1167,48.1335,123220.0
2020-07-14 12:40:00,57.37,57.42,57.28,57.42,125163.0,48.1335,48.1754,48.058,48.1754,125163.0
2020-07-14 12:50:00,57.41,57.52,57.39,57.44,93912.0,48.167,48.2593,48.1502,48.1922,93912.0
2020-07-14 13:00:00,57.44,57.45,57.34,57.37,89064.0,48.1922,48.2006,48.1083,48.1335,89064.0
2020-07-14 13:10:00,57.36,57.45,57.35,57.42,98087.0,48.1251,48.2006,48.1167,48.1754,98087.0
2020-07-14 13:20:00,57.43,57.61,57.42,57.6,110703.0,48.1838,48.3348,48.1754,48.3264,110703.0
2020-07-14 13:30:00,57.6,57.64,57.59,57.62,83891.0,48.3264,48.36,48.318,48.3432,83891.0
2020-07-14 13:40:00,57.61,57.67,57.58,57.61,96271.0,48.3348,48.3852,48.3097,48.3348,96271.0
2020-07-14 13:50:00,57.61,57.64,57.48,57.54,153426.0,48.3348,48.36,48.2258,48.2761,153426.0
2020-07-14 14:00:00,57.52,57.72,57.47,57.68,107217.0,48.2593,48.4271,48.2174,48.3936,107217.0
2020-07-14 14:10:00,57.68,57.77,57.65,57.73,102091.0,48.3936,48.4691,48.3684,48.4355,102091.0
2020-07-14 14:20:00,57.73,57.77,57.67,57.71,107617.0,48.4355,48.4691,48.3852,48.4187,107617.0
2020-07-14 14:30:00,57.71,57.77,57.68,57.69,91387.0,48.4187,48.4691,48.3936,48.4019,91387.0
2020-07-14 14:40:00,57.7,57.76,57.64,57.65,83394.0,48.4103,48.4607,48.36,48.3684,83394.0
2020-07-14 14:50:00,57.64,57.82,57.64,57.81,99642.0,48.36,48.511,48.36,48.5026,99642.0
2020-07-14 15:00:00,57.8,57.84,57.67,57.75,190668.0,48.4942,48.5278,48.3852,48.4523,190668.0
2020-07-14 15:10:00,57.75,57.76,57.56,57.62,172452.0,48.4523,48.4607,48.2929,48.3432,172452.0
2020-07-14 15:20:00,57.63,57.76,57.62,57.73,232707.0,48.3516,48.4607,48.3432,48.4355,232707.0
2020-07-14 15:30:00,57.73,57.79,57.72,57.75,205168.0,48.4355,48.4858,48.4271,48.4523,205168.0
2020-07-14 15:40:00,57.74,58.05,57.73,58.03,391251.0,48.4439,48.704,48.4355,48.6872,391251.0
2020-07-14 15:50:00,58.03,58.1,57.86,57.9,833427.0,48.6872,48.7459,48.5446,48.5781,833427.0
2020-07-15 09:30:00,58.65,58.69,58.34,58.38,403684.0,49.2074,49.2409,48.9473,48.9809,403684.0
2020-07-15 09:40:00,58.38,58.6,58.32,58.58,208422.0,48.9809,49.1654,48.9305,49.1487,208422.0
2020-07-15 09:50:00,58.59,58.8,58.56,58.78,165663.0,49.157,49.3332,49.1319,49.3165,165663.0
2020-07-15 10:00:00,58.79,58.93,58.78,58.9,236107.0,49.3248,49.4423,49.3165,49.4171,236107.0
2020-07-15 10:10:00,58.9,59.08,58.86,59.08,158657.0,49.4171,49.5682,49.3836,49.5682,158657.0
2020-07-15 10:20:00,59.08,59.09,58.96,58.98,119148.0,49.5682,49.5765,49.4675,49.4843,119148.0
2020-07-15 10:30:00,58.98,59.19,58.98,59.17,150797.0,49.4843,49.6604,49.4843,49.6437,150797.0
2020-07-15 10:40:00,59.18,59.24,59.03,59.06,142201.0,49.6521,49.7024,49.5262,49.5514,142201.0
2020-07-15 10:50:00,59.06,59.14,58.99,59.07,131070.0,49.5514,49.6185,49.4926,49.5598,131070.0
2020-07-15 11:00:00,59.07,59.37,59.03,59.3,243102.0,49.5598,49.8115,49.5262,49.7527,243102.0
2020-07-15 11:10:00,59.3,59.35,59.17,59.26,183343.0,49.7527,49.7947,49.6437,49.7192,183343.0
2020-07-15 11:20:00,59.26,59.31,59.14,59.29,179074.0,49.7192,49.7611,49.6185,49.7443,179074.0
2020-07-15 11:30:00,59.28,59.28,59.03,59.04,136788.0,49.736,49.736,49.5262,49.5346,136788.0
2020-07-15 11:40:00,59.04,59.09,59.0,59.03,109448.0,49.5346,49.5765,49.501,49.5262,109448.0
2020-07-15 11:50:00,59.04,59.14,59.03,59.08,116485.0,49.5346,49.6185,49.5262,49.5682,116485.0
2020-07-15 12:00:00,59.08,59.2,59.05,59.18,148207.0,49.5682,49.6688,49.543,49.6521,148207.0
2020-07-15 12:10:00,59.18,59.25,59.09,59.24,95652.0,49.6521,49.7108,49.5765,49.7024,95652.0
2020-07-15 12:20:00,59.24,59.34,59.22,59.22,116466.0,49.7024,49.7863,49.6856,49.6856,116466.0
2020-07-15 12:30:00,59.21,59.23,59.06,59.08,114782.0,49.6772,49.694,49.5514,49.5682,114782.0
2020-07-15 12:40:00,59.08,59.33,59.06,59.32,106305.0,49.5682,49.7779,49.5514,49.7695,106305.0
2020-07-15 12:50:00,59.32,59.36,59.27,59.3,90933.0,49.7695,49.8031,49.7276,49.7527,90933.0
2020-07-15 13:00:00,59.31,59.33,59.22,59.28,95007.0,49.7611,49.7779,49.6856,49.736,95007.0
2020-07-15 13:10:00,59.29,59.31,59.19,59.19,70429.0,49.7443,49.7611,49.6604,49.6604,70429.0
2020-07-15 13:20:00,59.2,59.3,59.13,59.3,126744.0,49.6688,49.7527,49.6101,49.7527,126744.0
2020-07-15 13:30:00,59.29,59.61,59.27,59.57,205866.0,49.7443,50.0128,49.7276,49.9793,205866.0
2020-07-15 13:40:00,59.57,59.58,59.5,59.53,102366.0,49.9793,49.9877,49.9205,49.9457,102366.0
2020-07-15 13:50:00,59.52,59.53,59.39,59.39,100079.0,49.9373,49.9457,49.8282,49.8282,100079.0
2020-07-15 14:00:00,59.39,59.51,59.34,59.36,140251.0,49.8282,49.9289,49.7863,49.8031,140251.0
2020-07-15 14:10:00,59.36,59.41,59.35,59.37,51828.0,49.8031,49.845,49.7947,49.8115,51828.0
2020-07-15 14:20:00,59.37,59.39,59.23,59.27,118280.0,49.8115,49.8282,49.694,49.7276,118280.0
2020-07-15 14:30:00,59.27,59.31,59.2,59.31,131308.0,49.7276,49.7611,49.6688,49.7611,131308.0
2020-07-15 14:40:00,59.31,59.33,59.24,59.26,67122.0,49.7611,49.7779,49.7024,49.7192,67122.0
2020-07-15 14:50:00,59.26,59.31,59.21,59.26,112252.0,49.7192,49.7611,49.6772,49.7192,112252.0
2020-07-15 15:00:00,59.25,59.38,59.23,59.26,193193.0,49.7108,49.8199,49.694,49.7192,193193.0
2020-07-15 15:10:00,59.25,59.26,59.19,59.26,110197.0,49.7108,49.7192,49.6604,49.7192,110197.0
2020-07-15 15:20:00,59.26,59.33,59.23,59.33,112084.0,49.7192,49.7779,49.694,49.7779,112084.0
2020-07-15 15:30:00,59.33,59.34,59.25,59.33,260134.0,49.7779,49.7863,49.7108,49.7779,260134.0
2020-07-15 15:40:00,59.32,59.39,59.25,59.35,365514.0,49.7695,49.8282,49.7108,49.7947,365514.0
2020-07-15 15:50:00,59.35,59.36,59.18,59.27,682052.0,49.7947,49.8031,49.6521,49.7276,682052.0
2020-07-16 09:30:00,59.23,59.29,58.97,58.98,268528.0,49.694,49.7443,49.4759,49.4843,268528.0
2020-07-16 09:40:00,58.97,59.01,58.79,58.99,102865.0,49.4759,49.5094,49.3248,49.4926,102865.0
2020-07-16 09:50:00,58.98,59.1,58.8,58.85,160293.0,49.4843,49.5849,49.3332,49.3752,160293.0
2020-07-16 10:00:00,58.86,58.93,58.73,58.79,118380.0,49.3836,49.4423,49.2745,49.3248,118380.0
2020-07-16 10:10:00,58.81,58.9,58.75,58.89,91135.0,49.3416,49.4171,49.2913,49.4087,91135.0
2020-07-16 10:20:00,58.89,59.01,58.88,59.0,115664.0,49.4087,49.5094,49.4004,49.501,115664.0
2020-07-16 10:30:00,59.01,59.05,58.96,59.0,130951.0,49.5094,49.543,49.4675,49.501,130951.0
2020-07-16 10:40:00,58.99,59.05,58.95,58.96,88687.0,49.4926,49.543,49.4591,49.4675,88687.0
2020-07-16 10:50:00,58.96,59.07,58.95,59.04,84502.0,49.4675,49.5598,49.4591,49.5346,84502.0
2020-07-16 11:00:00,59.04,59.08,58.98,59.08,115833.0,49.5346,49.5682,49.4843,49.5682,115833.0
2020-07-16 11:10:00,59.1,59.2,59.08,59.16,109571.0,49.5849,49.6688,49.5682,49.6353,109571.0
2020-07-16 11:20:00,59.17,59.28,59.13,59.18,131957.0,49.6437,49.736,49.6101,49.6521,131957.0
2020-07-16 11:30:00,59.18,59.19,58.99,59.05,103686.0,49.6521,49.6604,49.4926,49.543,103686.0
2020-07-16 11:40:00,59.04,59.06,58.92,58.94,89243.0,49.5346,49.5514,49.4339,49.4507,89243.0
2020-07-16 11:50:00,58.95,58.97,58.9,58.91,64982.0,49.4591,49.4759,49.4171,49.4255,64982.0
2020-07-16 12:00:00,58.91,58.96,58.86,58.92,85134.0,49.4255,49.4675,49.3836,49.4339,85134.0
2020-07-16 12:10:00,58.92,58.96,58.91,58.92,62458.0,49.4339,49.4675,49.4255,49.4339,62458.0
2020-07-16 12:20:00,58.92,59.0,58.92,58.98,49882.0,49.4339,49.501,49.4339,49.4843,49882.0
2020-07-16 12:30:00,58.99,59.02,58.96,58.97,48110.0,49.4926,49.5178,49.4675,49.4759,48110.0
2020-07-16 12:40:00,58.97,59.01,58.96,58.98,52521.0,49.4759,49.5094,49.4675,49.4843,52521.0
2020-07-16 12:50:00,58.98,59.04,58.92,58.98,410995.0,49.4843,49.5346,49.4339,49.4843,410995.0
2020-07-16 13:00:00,58.98,59.0,58.94,58.99,64338.0,49.4843,49.501,49.4507,49.4926,64338.0
2020-07-16 13:10:00,58.99,59.02,58.97,58.99,89240.0,49.4926,49.5178,49.4759,49.4926,89240.0
2020-07-16 13:20:00,58.98,58.99,58.88,58.96,167794.0,49.4843,49.4926,49.4004,49.4675,167794.0
2020-07-16 13:30:00,58.97,59.14,58.92,59.04,439799.0,49.4759,49.6185,49.4339,49.5346,439799.0
2020-07-16 13:40:00,59.05,59.23,59.04,59.22,111587.0,49.543,49.694,49.5346,49.6856,111587.0
2020-07-16 13:50:00,59.22,59.25,59.13,59.17,120743.0,49.6856,49.7108,49.6101,49.6437,120743.0
2020-07-16 14:00:00,59.17,59.26,59.16,59.21,101045.0,49.6437,49.7192,49.6353,49.6772,101045.0
2020-07-16 14:10:00,59.21,59.22,59.16,59.2,62982.0,49.6772,49.6856,49.6353,49.6688,62982.0
2020-07-16 14:20:00,59.2,59.2,59.17,59.18,76370.0,49.6688,49.6688,49.6437,49.6521,76370.0
2020-07-16 14:30:00,59.18,59.3,59.17,59.29,111405.0,49.6521,49.7527,49.6437,49.7443,111405.0
2020-07-16 14:40:00,59.28,59.32,59.23,59.24,106711.0,49.736,49.7695,49.694,49.7024,106711.0
2020-07-16 14:50:00,59.24,59.25,59.14,59.17,97547.0,49.7024,49.7108,49.6185,49.6437,97547.0
2020-07-16 15:00:00,59.17,59.2,59.13,59.17,78649.0,49.6437,49.6688,49.6101,49.6437,78649.0
2020-07-16 15:10:00,59.18,59.25,59.16,59.22,86124.0,49.6521,49.7108,49.6353,49.6856,86124.0
2020-07-16 15:20:00,59.22,59.23,59.17,59.22,118803.0,49.6856,49.694,49.6437,49.6856,118803.0
2020-07-16 15:30:00,59.22,59.33,59.18,59.33,133239.0,49.6856,49.7779,49.6521,49.7779,133239.0
2020-07-16 15:40:00,59.33,59.35,59.23,59.34,203486.0,49.7779,49.7947,49.694,49.7863,203486.0
2020-07-16 15:50:00,59.35,59.38,59.29,59.32,579029.0,49.7947,49.8199,49.7443,49.7695,579029.0
2020-07-17 09:30:00,59.7,59.75,59.39,59.71,657039.0,50.0883,50.1303,49.8282,50.0967,657039.0
2020-07-17 09:40:00,59.71,59.9,59.7,59.85,178573.0,50.0967,50.2561,50.0883,50.2142,178573.0
2020-07-17 09:50:00,59.85,59.87,59.72,59.83,115270.0,50.2142,50.231,50.1051,50.1974,115270.0
2020-07-17 10:00:00,59.82,59.87,59.75,59.77,130545.0,50.189,50.231,50.1303,50.1471,130545.0
2020-07-17 10:10:00,59.77,59.93,59.73,59.87,155351.0,50.1471,50.2813,50.1135,50.231,155351.0
2020-07-17 10:20:00,59.86,59.88,59.72,59.77,96932.0,50.2226,50.2394,50.1051,50.1471,96932.0
2020-07-17 10:30:00,59.75,59.94,59.72,59.93,118107.0,50.1303,50.2897,50.1051,50.2813,118107.0
2020-07-17 10:40:00,59.93,59.96,59.9,59.95,63740.0,50.2813,50.3065,50.2561,50.2981,63740.0
2020-07-17 10:50:00,59.95,60.05,59.92,60.05,176742.0,50.2981,50.382,50.2729,50.382,176742.0
2020-07-17 11:00:00,60.06,60.2,60.05,60.09,288289.0,50.3904,50.5078,50.382,50.4155,288289.0
2020-07-17 11:10:00,60.09,60.11,59.92,59.94,146661.0,50.4155,50.4323,50.2729,50.2897,146661.0
2020-07-17 11:20:00,59.94,60.05,59.93,60.01,236129.0,50.2897,50.382,50.2813,50.3484,236129.0
2020-07-17 11:30:00,60.01,60.03,59.94,59.97,102214.0,50.3484,50.3652,50.2897,50.3149,102214.0
2020-07-17 11:40:00,59.98,60.01,59.91,59.97,79108.0,50.3233,50.3484,50.2645,50.3149,79108.0
2020-07-17 11:50:00,59.97,60.01,59.93,59.98,69992.0,50.3149,50.3484,50.2813,50.3233,69992.0
2020-07-17 12:00:00,59.99,60.0,59.92,59.97,93753.0,50.3316,50.34,50.2729,50.3149,93753.0
2020-07-17 12:10:00,59.97,60.01,59.94,60.0,93028.0,50.3149,50.3484,50.2897,50.34,93028.0
2020-07-17 12:20:00,59.99,60.01,59.94,59.96,89600.0,50.3316,50.3484,50.2897,50.3065,89600.0
2020-07-17 12:30:00,59.97,60.0,59.94,59.96,105317.0,50.3149,50.34,50.2897,50.3065,105317.0
2020-07-17 12:40:00,59.95,59.97,59.83,59.95,100043.0,50.2981,50.3149,50.1974,50.2981,100043.0
2020-07-17 12:50:00,59.95,60.02,59.93,60.01,65564.0,50.2981,50.3568,50.2813,50.3484,65564.0
2020-07-17 13:00:00,60.0,60.05,59.99,60.04,122741.0,50.34,50.382,50.3316,50.3736,122741.0
2020-07-17 13:10:00,60.03,60.06,59.99,60.02,202569.0,50.3652,50.3904,50.3316,50.3568,202569.0
2020-07-17 13:20:00,60.03,60.04,59.99,60.02,94098.0,50.3652,50.3736,50.3316,50.3568,94098.0
2020-07-17 13:30:00,60.03,60.09,60.02,60.05,111877.0,50.3652,50.4155,50.3568,50.382,111877.0
2020-07-17 13:40:00,60.05,60.21,60.05,60.21,289652.0,50.382,50.5162,50.382,50.5162,289652.0
2020-07-17 13:50:00,60.2,60.27,60.19,60.2,105631.0,50.5078,50.5666,50.4994,50.5078,105631.0
2020-07-17 14:00:00,60.2,60.47,60.2,60.47,198461.0,50.5078,50.7344,50.5078,50.7344,198461.0
2020-07-17 14:10:00,60.46,60.47,60.34,60.47,93557.0,50.726,50.7344,50.6253,50.7344,93557.0
2020-07-17 14:20:00,60.46,60.46,60.37,60.4,182661.0,50.726,50.726,50.6505,50.6756,182661.0
2020-07-17 14:30:00,60.41,60.41,60.19,60.27,193359.0,50.684,50.684,50.4994,50.5666,193359.0
2020-07-17 14:40:00,60.27,60.33,60.23,60.29,93465.0,50.5666,50.6169,50.533,50.5833,93465.0
2020-07-17 14:50:00,60.3,60.37,60.29,60.37,79337.0,50.5917,50.6505,50.5833,50.6505,79337.0
2020-07-17 15:00:00,60.36,60.36,60.28,60.35,120036.0,50.6421,50.6421,50.575,50.6337,120036.0
2020-07-17 15:10:00,60.35,60.48,60.31,60.43,349547.0,50.6337,50.7428,50.6001,50.7008,349547.0
2020-07-17 15:20:00,60.43,60.45,60.38,60.44,186434.0,50.7008,50.7176,50.6589,50.7092,186434.0
2020-07-17 15:30:00,60.44,60.52,60.36,60.52,306236.0,50.7092,50.7763,50.6421,50.7763,306236.0
2020-07-17 15:40:00,60.52,60.62,60.51,60.6,437025.0,50.7763,50.8602,50.7679,50.8434,437025.0
2020-07-17 15:50:00,60.6,60.6,60.37,60.39,817485.0,50.8434,50.8434,50.6505,50.6672,817485.0
2020-07-20 09:30:00,60.29,60.64,59.99,60.02,433370.0,50.5833,50.877,50.3316,50.3568,433370.0
2020-07-20 09:40:00,60.02,60.04,59.54,59.56,358160.0,50.3568,50.3736,49.9541,49.9709,358160.0
2020-07-20 09:50:00,59.55,60.06,59.54,60.0,308956.0,49.9625,50.3904,49.9541,50.34,308956.0
2020-07-20 10:00:00,60.0,60.03,59.83,59.88,204193.0,50.34,50.3652,50.1974,50.2394,204193.0
2020-07-20 10:10:00,59.89,60.08,59.86,59.89,184063.0,50.2477,50.4072,50.2226,50.2477,184063.0
2020-07-20 10:20:00,59.89,59.95,59.8,59.95,96197.0,50.2477,50.2981,50.1722,50.2981,96197.0
2020-07-20 10:30:00,59.95,59.95,59.83,59.89,177028.0,50.2981,50.2981,50.1974,50.2477,177028.0
2020-07-20 10:40:00,59.89,59.97,59.83,59.83,96008.0,50.2477,50.3149,50.1974,50.1974,96008.0
2020-07-20 10:50:00,59.83,59.84,59.69,59.79,143577.0,50.1974,50.2058,50.0799,50.1638,143577.0
2020-07-20 11:00:00,59.8,59.81,59.64,59.65,94464.0,50.1722,50.1806,50.038,50.0464,94464.0
2020-07-20 11:10:00,59.65,59.69,59.54,59.54,81494.0,50.0464,50.0799,49.9541,49.9541,81494.0
2020-07-20 11:20:00,59.54,59.61,59.49,59.57,115069.0,49.9541,50.0128,49.9121,49.9793,115069.0
2020-07-20 11:30:00,59.57,59.59,59.52,59.53,51036.0,49.9793,49.996,49.9373,49.9457,51036.0
2020-07-20 11:40:00,59.54,59.56,59.42,59.5,90328.0,49.9541,49.9709,49.8534,49.9205,90328.0
2020-07-20 11:50:00,59.48,59.61,59.47,59.51,93071.0,49.9038,50.0128,49.8954,49.9289,93071.0
2020-07-20 12:00:00,59.51,59.53,59.3,59.31,107258.0,49.9289,49.9457,49.7527,49.7611,107258.0
2020-07-20 12:10:00,59.3,59.37,59.3,59.3,90699.0,49.7527,49.8115,49.7527,49.7527,90699.0
2020-07-20 12:20:00,59.31,59.44,59.3,59.4,56441.0,49.7611,49.8702,49.7527,49.8366,56441.0
2020-07-20 12:30:00,59.39,59.49,59.39,59.47,56523.0,49.8282,49.9121,49.8282,49.8954,56523.0
2020-07-20 12:40:00,59.47,59.48,59.39,59.41,50002.0,49.8954,49.9038,49.8282,49.845,50002.0
2020-07-20 12:50:00,59.42,59.5,59.4,59.43,142017.0,49.8534,49.9205,49.8366,49.8618,142017.0
2020-07-20 13:00:00,59.43,59.57,59.42,59.55,92391.0,49.8618,49.9793,49.8534,49.9625,92391.0
2020-07-20 13:10:00,59.55,59.6,59.52,59.54,93939.0,49.9625,50.0044,49.9373,49.9541,93939.0
2020-07-20 13:20:00,59.54,59.55,59.49,59.55,60400.0,49.9541,49.9625,49.9121,49.9625,60400.0
2020-07-20 13:30:00,59.55,59.55,59.41,59.43,65824.0,49.9625,49.9625,49.845,49.8618,65824.0
2020-07-20 13:40:00,59.43,59.5,59.43,59.5,49680.0,49.8618,49.9205,49.8618,49.9205,49680.0
2020-07-20 13:50:00,59.5,59.55,59.49,59.51,44204.0,49.9205,49.9625,49.9121,49.9289,44204.0
2020-07-20 14:00:00,59.51,59.52,59.45,59.47,66371.0,49.9289,49.9373,49.8786,49.8954,66371.0
2020-07-20 14:10:00,59.47,59.48,59.37,59.4,81823.0,49.8954,49.9038,49.8115,49.8366,81823.0
2020-07-20 14:20:00,59.41,59.43,59.36,59.39,66979.0,49.845,49.8618,49.8031,49.8282,66979.0
2020-07-20 14:30:00,59.38,59.4,59.32,59.33,88471.0,49.8199,49.8366,49.7695,49.7779,88471.0
2020-07-20 14:40:00,59.33,59.36,59.29,59.31,72898.0,49.7779,49.8031,49.7443,49.7611,72898.0
2020-07-20 14:50:00,59.32,59.33,59.21,59.23,137462.0,49.7695,49.7779,49.6772,49.694,137462.0
2020-07-20 15:00:00,59.23,59.36,59.22,59.33,100121.0,49.694,49.8031,49.6856,49.7779,100121.0
2020-07-20 15:10:00,59.32,59.41,59.25,59.41,137499.0,49.7695,49.845,49.7108,49.845,137499.0
2020-07-20 15:20:00,59.41,59.62,59.39,59.61,189963.0,49.845,50.0212,49.8282,50.0128,189963.0
2020-07-20 15:30:00,59.62,59.73,59.62,59.67,249162.0,50.0212,50.1135,50.0212,50.0632,249162.0
2020-07-20 15:40:00,59.67,59.69,59.52,59.59,162122.0,50.0632,50.0799,49.9373,49.996,162122.0
2020-07-20 15:50:00,59.58,59.62,59.45,59.45,404972.0,49.9877,50.0212,49.8786,49.8786,404972.0
2020-07-21 09:30:00,59.59,59.76,59.36,59.38,425906.0,49.996,50.1387,49.8031,49.8199,425906.0
2020-07-21 09:40:00,59.37,59.57,59.31,59.44,224756.0,49.8115,49.9793,49.7611,49.8702,224756.0
2020-07-21 09:50:00,59.44,59.6,59.35,59.53,130204.0,49.8702,50.0044,49.7947,49.9457,130204.0
2020-07-21 10:00:00,59.54,59.62,59.31,59.52,223950.0,49.9541,50.0212,49.7611,49.9373,223950.0
2020-07-21 10:10:00,59.53,59.69,59.52,59.64,134838.0,49.9457,50.0799,49.9373,50.038,134838.0
2020-07-21 10:20:00,59.64,59.72,59.57,59.58,125499.0,50.038,50.1051,49.9793,49.9877,125499.0
2020-07-21 10:30:00,59.58,59.62,59.53,59.59,135980.0,49.9877,50.0212,49.9457,49.996,135980.0
2020-07-21 10:40:00,59.58,59.73,59.55,59.73,99054.0,49.9877,50.1135,49.9625,50.1135,99054.0
2020-07-21 10:50:00,59.72,59.81,59.69,59.79,93661.0,50.1051,50.1806,50.0799,50.1638,93661.0
2020-07-21 11:00:00,59.78,59.79,59.48,59.5,91903.0,50.1555,50.1638,49.9038,49.9205,91903.0
2020-07-21 11:10:00,59.5,59.53,59.4,59.45,86738.0,49.9205,49.9457,49.8366,49.8786,86738.0
2020-07-21 11:20:00,59.46,59.64,59.45,59.53,124449.0,49.887,50.038,49.8786,49.9457,124449.0
2020-07-21 11:30:00,59.53,59.61,59.45,59.58,99227.0,49.9457,50.0128,49.8786,49.9877,99227.0
2020-07-21 11:40:00,59.57,59.74,59.56,59.73,148993.0,49.9793,50.1219,49.9709,50.1135,148993.0
2020-07-21 11:50:00,59.72,59.91,59.71,59.91,286844.0,50.1051,50.2645,50.0967,50.2645,286844.0
2020-07-21 12:00:00,59.91,60.03,59.89,59.97,191568.0,50.2645,50.3652,50.2477,50.3149,191568.0
2020-07-21 12:10:00,59.98,60.05,59.97,60.01,89380.0,50.3233,50.382,50.3149,50.3484,89380.0
2020-07-21 12:20:00,60.01,60.1,59.98,60.1,70002.0,50.3484,50.4239,50.3233,50.4239,70002.0
2020-07-21 12:30:00,60.1,60.13,60.07,60.07,68828.0,50.4239,50.4491,50.3988,50.3988,68828.0
2020-07-21 12:40:00,60.08,60.09,59.99,59.99,101210.0,50.4072,50.4155,50.3316,50.3316,101210.0
2020-07-21 12:50:00,59.99,60.2,59.96,60.18,239043.0,50.3316,50.5078,50.3065,50.4911,239043.0
2020-07-21 13:00:00,60.18,60.24,60.11,60.13,148013.0,50.4911,50.5414,50.4323,50.4491,148013.0
2020-07-21 13:10:00,60.13,60.22,60.1,60.2,113944.0,50.4491,50.5246,50.4239,50.5078,113944.0
2020-07-21 13:20:00,60.2,60.22,60.12,60.14,107712.0,50.5078,50.5246,50.4407,50.4575,107712.0
2020-07-21 13:30:00,60.13,60.18,60.11,60.14,80385.0,50.4491,50.4911,50.4323,50.4575,80385.0
2020-07-21 13:40:00,60.13,60.14,60.04,60.05,93774.0,50.4491,50.4575,50.3736,50.382,93774.0
2020-07-21 13:50:00,60.04,60.06,60.01,60.03,99789.0,50.3736,50.3904,50.3484,50.3652,99789.0
2020-07-21 14:00:00,60.03,60.08,60.01,60.05,130736.0,50.3652,50.4072,50.3484,50.382,130736.0
2020-07-21 14:10:00,60.05,60.06,60.0,60.02,162910.0,50.382,50.3904,50.34,50.3568,162910.0
2020-07-21 14:20:00,60.02,60.04,59.98,60.03,112033.0,50.3568,50.3736,50.3233,50.3652,112033.0
2020-07-21 14:30:00,60.03,60.1,60.0,60.04,98798.0,50.3652,50.4239,50.34,50.3736,98798.0
2020-07-21 14:40:00,60.04,60.12,60.03,60.04,99728.0,50.3736,50.4407,50.3652,50.3736,99728.0
2020-07-21 14:50:00,60.04,60.1,60.01,60.08,69287.0,50.3736,50.4239,50.3484,50.4072,69287.0
2020-07-21 15:00:00,60.08,60.12,60.02,60.05,126715.0,50.4072,50.4407,50.3568,50.382,126715.0
2020-07-21 15:10:00,60.06,60.1,59.98,60.02,121705.0,50.3904,50.4239,50.3233,50.3568,121705.0
2020-07-21 15:20:00,60.02,60.04,59.91,59.91,142828.0,50.3568,50.3736,50.2645,50.2645,142828.0
2020-07-21 15:30:00,59.92,59.95,59.82,59.82,188362.0,50.2729,50.2981,50.189,50.189,188362.0
2020-07-21 15:40:00,59.82,59.85,59.76,59.85,191414.0,50.189,50.2142,50.1387,50.2142,191414.0
2020-07-21 15:50:00,59.85,59.85,59.68,59.8,654068.0,50.2142,50.2142,50.0716,50.1722,654068.0
2020-07-22 09:30:00,59.89,60.33,59.83,59.87,314725.0,50.2477,50.6169,50.1974,50.231,314725.0
2020-07-22 09:40:00,59.87,59.96,59.65,59.68,203249.0,50.231,50.3065,50.0464,50.0716,203249.0
2020-07-22 09:50:00,59.69,59.82,59.64,59.65,117971.0,50.0799,50.189,50.038,50.0464,117971.0
2020-07-22 10:00:00,59.64,59.67,59.5,59.64,104752.0,50.038,50.0632,49.9205,50.038,104752.0
2020-07-22 10:10:00,59.66,59.72,59.55,59.62,100068.0,50.0548,50.1051,49.9625,50.0212,100068.0
2020-07-22 10:20:00,59.61,59.74,59.59,59.68,113446.0,50.0128,50.1219,49.996,50.0716,113446.0
2020-07-22 10:30:00,59.68,59.7,59.52,59.52,105685.0,50.0716,50.0883,49.9373,49.9373,105685.0
2020-07-22 10:40:00,59.51,59.52,59.38,59.43,107578.0,49.9289,49.9373,49.8199,49.8618,107578.0
2020-07-22 10:50:00,59.42,59.48,59.34,59.48,90533.0,49.8534,49.9038,49.7863,49.9038,90533.0
2020-07-22 11:00:00,59.47,59.48,59.34,59.36,82564.0,49.8954,49.9038,49.7863,49.8031,82564.0
2020-07-22 11:10:00,59.36,59.43,59.34,59.37,64617.0,49.8031,49.8618,49.7863,49.8115,64617.0
2020-07-22 11:20:00,59.37,59.45,59.34,59.43,79003.0,49.8115,49.8786,49.7863,49.8618,79003.0
2020-07-22 11:30:00,59.44,59.44,59.35,59.41,57952.0,49.8702,49.8702,49.7947,49.845,57952.0
2020-07-22 11:40:00,59.41,59.48,59.39,59.46,63187.0,49.845,49.9038,49.8282,49.887,63187.0
2020-07-22 11:50:00,59.45,59.54,59.44,59.53,157749.0,49.8786,49.9541,49.8702,49.9457,157749.0
2020-07-22 12:00:00,59.53,59.56,59.45,59.47,52926.0,49.9457,49.9709,49.8786,49.8954,52926.0
2020-07-22 12:10:00,59.47,59.55,59.47,59.54,54393.0,49.8954,49.9625,49.8954,49.9541,54393.0
2020-07-22 12:20:00,59.54,59.63,59.49,59.59,51404.0,49.9541,50.0296,49.9121,49.996,51404.0
2020-07-22 12:30:00,59.59,59.63,59.56,59.61,52263.0,49.996,50.0296,49.9709,50.0128,52263.0
2020-07-22 12:40:00,59.62,59.62,59.58,59.6,40949.0,50.0212,50.0212,49.9877,50.0044,40949.0
2020-07-22 12:50:00,59.6,59.68,59.57,59.68,59214.0,50.0044,50.0716,49.9793,50.0716,59214.0
2020-07-22 13:00:00,59.68,59.8,59.65,59.76,726977.0,50.0716,50.1722,50.0464,50.1387,726977.0
2020-07-22 13:10:00,59.76,59.89,59.75,59.84,86604.0,50.1387,50.2477,50.1303,50.2058,86604.0
2020-07-22 13:20:00,59.84,59.88,59.81,59.86,129113.0,50.2058,50.2394,50.1806,50.2226,129113.0
2020-07-22 13:30:00,59.87,59.87,59.8,59.82,47010.0,50.231,50.231,50.1722,50.189,47010.0
2020-07-22 13:40:00,59.82,59.83,59.66,59.71,89634.0,50.189,50.1974,50.0548,50.0967,89634.0
2020-07-22 13:50:00,59.72,59.79,59.71,59.75,148481.0,50.1051,50.1638,50.0967,50.1303,148481.0
2020-07-22 14:00:00,59.75,59.8,59.74,59.76,69341.0,50.1303,50.1722,50.1219,50.1387,69341.0
2020-07-22 14:10:00,59.76,59.82,59.75,59.77,105391.0,50.1387,50.189,50.1303,50.1471,105391.0
2020-07-22 14:20:00,59.76,59.81,59.75,59.8,74070.0,50.1387,50.1806,50.1303,50.1722,74070.0
2020-07-22 14:30:00,59.81,59.84,59.77,59.82,57154.0,50.1806,50.2058,50.1471,50.189,57154.0
2020-07-22 14:40:00,59.83,59.94,59.82,59.91,338983.0,50.1974,50.2897,50.189,50.2645,338983.0
2020-07-22 14:50:00,59.92,59.92,59.78,59.8,86073.0,50.2729,50.2729,50.1555,50.1722,86073.0
2020-07-22 15:00:00,59.8,59.82,59.72,59.79,137235.0,50.1722,50.189,50.1051,50.1638,137235.0
2020-07-22 15:10:00,59.79,59.82,59.74,59.76,105199.0,50.1638,50.189,50.1219,50.1387,105199.0
2020-07-22 15:20:00,59.76,59.84,59.75,59.78,72769.0,50.1387,50.2058,50.1303,50.1555,72769.0
2020-07-22 15:30:00,59.78,59.89,59.77,59.87,179041.0,50.1555,50.2477,50.1471,50.231,179041.0
2020-07-22 15:40:00,59.87,60.06,59.86,60.04,479760.0,50.231,50.3904,50.2226,50.3736,479760.0
2020-07-22 15:50:00,60.04,60.04,59.83,59.84,989140.0,50.3736,50.3736,50.1974,50.2058,989140.0
2020-07-23 09:30:00,60.12,60.27,60.0,60.23,284216.0,50.4407,50.5666,50.34,50.533,284216.0
2020-07-23 09:40:00,60.23,60.46,60.19,60.41,177326.0,50.533,50.726,50.4994,50.684,177326.0
2020-07-23 09:50:00,60.41,60.46,60.18,60.2,131143.0,50.684,50.726,50.4911,50.5078,131143.0
2020-07-23 10:00:00,60.21,60.21,60.02,60.16,108777.0,50.5162,50.5162,50.3568,50.4743,108777.0
2020-07-23 10:10:00,60.17,60.31,60.14,60.19,175166.0,50.4827,50.6001,50.4575,50.4994,175166.0
2020-07-23 10:20:00,60.2,60.21,60.1,60.14,88542.0,50.5078,50.5162,50.4239,50.4575,88542.0
2020-07-23 10:30:00,60.14,60.28,60.11,60.25,83348.0,50.4575,50.575,50.4323,50.5498,83348.0
2020-07-23 10:40:00,60.25,60.35,60.24,60.29,100076.0,50.5498,50.6337,50.5414,50.5833,100076.0
2020-07-23 10:50:00,60.29,60.3,60.18,60.19,98771.0,50.5833,50.5917,50.4911,50.4994,98771.0
2020-07-23 11:00:00,60.19,60.3,60.19,60.23,95493.0,50.4994,50.5917,50.4994,50.533,95493.0
2020-07-23 11:10:00,60.24,60.24,60.14,60.19,68716.0,50.5414,50.5414,50.4575,50.4994,68716.0
2020-07-23 11:20:00,60.19,60.24,60.13,60.21,97279.0,50.4994,50.5414,50.4491,50.5162,97279.0
2020-07-23 11:30:00,60.22,60.34,60.18,60.34,97016.0,50.5246,50.6253,50.4911,50.6253,97016.0
2020-07-23 11:40:00,60.34,60.34,60.22,60.25,79530.0,50.6253,50.6253,50.5246,50.5498,79530.0
2020-07-23 11:50:00,60.25,60.29,60.18,60.22,48445.0,50.5498,50.5833,50.4911,50.5246,48445.0
2020-07-23 12:00:00,60.21,60.24,60.19,60.21,81197.0,50.5162,50.5414,50.4994,50.5162,81197.0
2020-07-23 12:10:00,60.21,60.3,60.2,60.27,69109.0,50.5162,50.5917,50.5078,50.5666,69109.0
2020-07-23 12:20:00,60.26,60.28,60.11,60.15,105724.0,50.5582,50.575,50.4323,50.4659,105724.0
2020-07-23 12:30:00,60.15,60.26,60.14,60.24,93556.0,50.4659,50.5582,50.4575,50.5414,93556.0
2020-07-23 12:40:00,60.25,60.25,60.2,60.22,49343.0,50.5498,50.5498,50.5078,50.5246,49343.0
2020-07-23 12:50:00,60.22,60.27,60.16,60.27,76608.0,50.5246,50.5666,50.4743,50.5666,76608.0
2020-07-23 13:00:00,60.27,60.44,60.27,60.41,78425.0,50.5666,50.7092,50.5666,50.684,78425.0
2020-07-23 13:10:00,60.4,60.46,60.28,60.29,111837.0,50.6756,50.726,50.575,50.5833,111837.0
2020-07-23 13:20:00,60.29,60.3,60.13,60.13,59576.0,50.5833,50.5917,50.4491,50.4491,59576.0
2020-07-23 13:30:00,60.13,60.17,60.08,60.13,91760.0,50.4491,50.4827,50.4072,50.4491,91760.0
2020-07-23 13:40:00,60.13,60.17,59.99,60.05,129135.0,50.4491,50.4827,50.3316,50.382,129135.0
2020-07-23 13:50:00,60.05,60.08,59.98,60.03,95152.0,50.382,50.4072,50.3233,50.3652,95152.0
2020-07-23 14:00:00,60.04,60.12,59.98,60.01,135920.0,50.3736,50.4407,50.3233,50.3484,135920.0
2020-07-23 14:10:00,60.0,60.0,59.84,59.89,127873.0,50.34,50.34,50.2058,50.2477,127873.0
2020-07-23 14:20:00,59.89,59.99,59.88,59.95,158118.0,50.2477,50.3316,50.2394,50.2981,158118.0
2020-07-23 14:30:00,59.95,60.02,59.86,59.87,254874.0,50.2981,50.3568,50.2226,50.231,254874.0
2020-07-23 14:40:00,59.88,60.03,59.86,60.01,216789.0,50.2394,50.3652,50.2226,50.3484,216789.0
2020-07-23 14:50:00,60.01,60.13,60.01,60.08,168620.0,50.3484,50.4491,50.3484,50.4072,168620.0
2020-07-23 15:00:00,60.09,60.14,59.96,59.99,161555.0,50.4155,50.4575,50.3065,50.3316,161555.0
2020-07-23 15:10:00,59.99,60.04,59.92,59.93,91821.0,50.3316,50.3736,50.2729,50.2813,91821.0
2020-07-23 15:20:00,59.93,59.98,59.81,59.82,120850.0,50.2813,50.3233,50.1806,50.189,120850.0
2020-07-23 15:30:00,59.81,59.92,59.75,59.81,178530.0,50.1806,50.2729,50.1303,50.1806,178530.0
2020-07-23 15:40:00,59.8,59.87,59.75,59.76,204726.0,50.1722,50.231,50.1303,50.1387,204726.0
2020-07-23 15:50:00,59.75,59.88,59.57,59.88,855808.0,50.1303,50.2394,49.9793,50.2394,855808.0
2020-07-24 09:30:00,59.67,59.76,59.37,59.46,398347.0,50.0632,50.1387,49.8115,49.887,398347.0
2020-07-24 09:40:00,59.47,59.57,59.24,59.29,316601.0,49.8954,49.9793,49.7024,49.7443,316601.0
2020-07-24 09:50:00,59.3,59.31,58.94,59.07,271161.0,49.7527,49.7611,49.4507,49.5598,271161.0
2020-07-24 10:00:00,59.06,59.15,58.89,59.0,184946.0,49.5514,49.6269,49.4087,49.501,184946.0
2020-07-24 10:10:00,58.99,59.08,58.86,58.88,166075.0,49.4926,49.5682,49.3836,49.4004,166075.0
2020-07-24 10:20:00,58.88,58.91,58.7,58.7,193609.0,49.4004,49.4255,49.2493,49.2493,193609.0
2020-07-24 10:30:00,58.7,58.71,58.53,58.54,333701.0,49.2493,49.2577,49.1067,49.1151,333701.0
2020-07-24 10:40:00,58.54,58.57,58.39,58.44,437916.0,49.1151,49.1403,48.9892,49.0312,437916.0
2020-07-24 10:50:00,58.44,58.54,58.4,58.48,157502.0,49.0312,49.1151,48.9976,49.0648,157502.0
2020-07-24 11:00:00,58.48,58.55,58.43,58.44,116506.0,49.0648,49.1235,49.0228,49.0312,116506.0
2020-07-24 11:10:00,58.45,58.47,58.38,58.41,292268.0,49.0396,49.0564,48.9809,49.006,292268.0
2020-07-24 11:20:00,58.41,58.41,58.3,58.39,174826.0,49.006,49.006,48.9137,48.9892,174826.0
2020-07-24 11:30:00,58.39,58.47,58.31,58.32,184158.0,48.9892,49.0564,48.9221,48.9305,184158.0
2020-07-24 11:40:00,58.32,58.36,58.09,58.12,147739.0,48.9305,48.9641,48.7375,48.7627,147739.0
2020-07-24 11:50:00,58.12,58.15,58.05,58.06,108100.0,48.7627,48.7879,48.704,48.7124,108100.0
2020-07-24 12:00:00,58.05,58.12,58.04,58.09,90509.0,48.704,48.7627,48.6956,48.7375,90509.0
2020-07-24 12:10:00,58.09,58.19,58.06,58.07,141135.0,48.7375,48.8214,48.7124,48.7208,141135.0
2020-07-24 12:20:00,58.07,58.11,58.02,58.11,118041.0,48.7208,48.7543,48.6788,48.7543,118041.0
2020-07-24 12:30:00,58.12,58.15,57.98,58.13,266470.0,48.7627,48.7879,48.6453,48.7711,266470.0
2020-07-24 12:40:00,58.14,58.19,58.1,58.18,182483.0,48.7795,48.8214,48.7459,48.8131,182483.0
2020-07-24 12:50:00,58.18,58.22,58.05,58.08,373254.0,48.8131,48.8466,48.704,48.7292,373254.0
2020-07-24 13:00:00,58.08,58.08,57.71,57.75,429145.0,48.7292,48.7292,48.4187,48.4523,429145.0
2020-07-24 13:10:00,57.75,57.82,57.7,57.78,126843.0,48.4523,48.511,48.4103,48.4775,126843.0
2020-07-24 13:20:00,57.78,58.0,57.78,58.0,136035.0,48.4775,48.662,48.4775,48.662,136035.0
2020-07-24 13:30:00,57.99,58.01,57.88,57.9,125050.0,48.6536,48.6704,48.5614,48.5781,125050.0
2020-07-24 13:40:00,57.89,57.92,57.85,57.86,264707.0,48.5697,48.5949,48.5362,48.5446,264707.0
2020-07-24 13:50:00,57.86,57.86,57.68,57.68,181631.0,48.5446,48.5446,48.3936,48.3936,181631.0
2020-07-24 14:00:00,57.68,57.95,57.67,57.95,148561.0,48.3936,48.6201,48.3852,48.6201,148561.0
2020-07-24 14:10:00,57.95,58.02,57.94,57.98,94899.0,48.6201,48.6788,48.6117,48.6453,94899.0
2020-07-24 14:20:00,57.97,58.1,57.95,58.08,108232.0,48.6369,48.7459,48.6201,48.7292,108232.0
2020-07-24 14:30:00,58.08,58.09,57.97,58.0,227853.0,48.7292,48.7375,48.6369,48.662,227853.0
2020-07-24 14:40:00,58.0,58.01,57.83,57.84,138478.0,48.662,48.6704,48.5194,48.5278,138478.0
2020-07-24 14:50:00,57.84,57.91,57.77,57.82,142666.0,48.5278,48.5865,48.4691,48.511,142666.0
2020-07-24 15:00:00,57.82,58.0,57.81,57.91,199109.0,48.511,48.662,48.5026,48.5865,199109.0
2020-07-24 15:10:00,57.91,57.92,57.7,57.72,244770.0,48.5865,48.5949,48.4103,48.4271,244770.0
2020-07-24 15:20:00,57.71,57.84,57.6,57.63,349069.0,48.4187,48.5278,48.3264,48.3516,349069.0
2020-07-24 15:30:00,57.62,57.72,57.55,57.65,326251.0,48.3432,48.4271,48.2845,48.3684,326251.0
2020-07-24 15:40:00,57.66,57.77,57.55,57.59,392605.0,48.3768,48.4691,48.2845,48.318,392605.0
2020-07-24 15:50:00,57.59,57.85,57.59,57.85,1239753.0,48.318,48.5362,48.318,48.5362,1239753.0
2020-07-27 09:30:00,57.55,58.05,57.35,57.94,499282.0,48.2845,48.704,48.1167,48.6117,499282.0
2020-07-27 09:40:00,57.92,58.07,57.88,58.05,172157.0,48.5949,48.7208,48.5614,48.704,172157.0
2020-07-27 09:50:00,58.04,58.29,57.99,58.21,182520.0,48.6956,48.9053,48.6536,48.8382,182520.0
2020-07-27 10:00:00,58.21,58.44,58.13,58.38,149384.0,48.8382,49.0312,48.7711,48.9809,149384.0
2020-07-27 10:10:00,58.39,58.56,58.29,58.56,161391.0,48.9892,49.1319,48.9053,49.1319,161391.0
2020-07-27 10:20:00,58.57,58.62,58.52,58.56,165413.0,49.1403,49.1822,49.0983,49.1319,165413.0
2020-07-27 10:30:00,58.57,58.61,58.38,58.38,241128.0,49.1403,49.1738,48.9809,48.9809,241128.0
2020-07-27 10:40:00,58.38,58.51,58.36,58.46,118819.0,48.9809,49.0899,48.9641,49.048,118819.0
2020-07-27 10:50:00,58.45,58.53,58.38,58.47,108791.0,49.0396,49.1067,48.9809,49.0564,108791.0
2020-07-27 11:00:00,58.45,58.46,58.37,58.43,87772.0,49.0396,49.048,48.9725,49.0228,87772.0
2020-07-27 11:10:00,58.42,58.5,58.35,58.44,90813.0,49.0144,49.0815,48.9557,49.0312,90813.0
2020-07-27 11:20:00,58.43,58.5,58.37,58.39,102505.0,49.0228,49.0815,48.9725,48.9892,102505.0
2020-07-27 11:30:00,58.39,58.39,58.16,58.2,91606.0,48.9892,48.9892,48.7963,48.8298,91606.0
2020-07-27 11:40:00,58.2,58.26,58.14,58.17,95553.0,48.8298,48.8802,48.7795,48.8047,95553.0
2020-07-27 11:50:00,58.16,58.2,58.11,58.15,91126.0,48.7963,48.8298,48.7543,48.7879,91126.0
2020-07-27 12:00:00,58.15,58.18,58.08,58.18,69141.0,48.7879,48.8131,48.7292,48.8131,69141.0
2020-07-27 12:10:00,58.18,58.18,58.08,58.11,67673.0,48.8131,48.8131,48.7292,48.7543,67673.0
2020-07-27 12:20:00,58.11,58.25,58.09,58.25,77919.0,48.7543,48.8718,48.7375,48.8718,77919.0
2020-07-27 12:30:00,58.25,58.32,58.18,58.25,164889.0,48.8718,48.9305,48.8131,48.8718,164889.0
2020-07-27 12:40:00,58.26,58.3,58.19,58.25,64445.0,48.8802,48.9137,48.8214,48.8718,64445.0
2020-07-27 12:50:00,58.25,58.27,58.21,58.21,62481.0,48.8718,48.8886,48.8382,48.8382,62481.0
2020-07-27 13:00:00,58.22,58.31,58.2,58.28,88332.0,48.8466,48.9221,48.8298,48.897,88332.0
2020-07-27 13:10:00,58.29,58.39,58.28,58.33,92913.0,48.9053,48.9892,48.897,48.9389,92913.0
2020-07-27 13:20:00,58.33,58.35,58.27,58.34,93211.0,48.9389,48.9557,48.8886,48.9473,93211.0
2020-07-27 13:30:00,58.33,58.33,58.26,58.32,67005.0,48.9389,48.9389,48.8802,48.9305,67005.0
2020-07-27 13:40:00,58.32,58.34,58.25,58.27,64403.0,48.9305,48.9473,48.8718,48.8886,64403.0
2020-07-27 13:50:00,58.28,58.28,58.15,58.21,135448.0,48.897,48.897,48.7879,48.8382,135448.0
2020-07-27 14:00:00,58.2,58.23,58.14,58.16,115845.0,48.8298,48.855,48.7795,48.7963,115845.0
2020-07-27 14:10:00,58.16,58.18,58.0,58.03,97035.0,48.7963,48.8131,48.662,48.6872,97035.0
2020-07-27 14:20:00,58.03,58.06,58.0,58.01,86069.0,48.6872,48.7124,48.662,48.6704,86069.0
2020-07-27 14:30:00,58.02,58.11,58.0,58.09,162618.0,48.6788,48.7543,48.662,48.7375,162618.0
2020-07-27 14:40:00,58.1,58.2,58.08,58.14,106741.0,48.7459,48.8298,48.7292,48.7795,106741.0
2020-07-27 14:50:00,58.15,58.17,58.1,58.15,106987.0,48.7879,48.8047,48.7459,48.7879,106987.0
2020-07-27 15:00:00,58.15,58.2,58.12,58.16,93307.0,48.7879,48.8298,48.7627,48.7963,93307.0
2020-07-27 15:10:00,58.17,58.17,58.05,58.06,80820.0,48.8047,48.8047,48.704,48.7124,80820.0
2020-07-27 15:20:00,58.06,58.17,58.05,58.12,101947.0,48.7124,48.8047,48.704,48.7627,101947.0
2020-07-27 15:30:00,58.12,58.17,58.0,58.01,1149359.0,48.7627,48.8047,48.662,48.6704,1149359.0
2020-07-27 15:40:00,58.03,58.09,58.01,58.03,247599.0,48.6872,48.7375,48.6704,48.6872,247599.0
2020-07-27 15:50:00,58.03,58.06,57.92,58.05,869944.0,48.6872,48.7124,48.5949,48.704,869944.0
2020-07-28 09:30:00,58.55,58.66,58.24,58.65,359593.0,49.1235,49.2158,48.8634,49.2074,359593.0
2020-07-28 09:40:00,58.64,58.86,58.6,58.81,161340.0,49.199,49.3836,49.1654,49.3416,161340.0
2020-07-28 09:50:00,58.8,58.83,58.69,58.8,238601.0,49.3332,49.3584,49.2409,49.3332,238601.0
2020-07-28 10:00:00,58.8,59.18,58.77,59.12,283698.0,49.3332,49.6521,49.3081,49.6017,283698.0
2020-07-28 10:10:00,59.11,59.33,59.02,59.31,283496.0,49.5933,49.7779,49.5178,49.7611,283496.0
2020-07-28 10:20:00,59.32,59.35,59.2,59.27,133737.0,49.7695,49.7947,49.6688,49.7276,133737.0
2020-07-28 10:30:00,59.27,59.3,59.05,59.12,180169.0,49.7276,49.7527,49.543,49.6017,180169.0
2020-07-28 10:40:00,59.12,59.3,59.1,59.22,163504.0,49.6017,49.7527,49.5849,49.6856,163504.0
2020-07-28 10:50:00,59.22,59.37,59.2,59.32,164077.0,49.6856,49.8115,49.6688,49.7695,164077.0
2020-07-28 11:00:00,59.33,59.36,59.27,59.35,126445.0,49.7779,49.8031,49.7276,49.7947,126445.0
2020-07-28 11:10:00,59.35,59.36,59.24,59.26,113049.0,49.7947,49.8031,49.7024,49.7192,113049.0
2020-07-28 11:20:00,59.26,59.45,59.24,59.44,171969.0,49.7192,49.8786,49.7024,49.8702,171969.0
2020-07-28 11:30:00,59.43,59.58,59.43,59.56,246637.0,49.8618,49.9877,49.8618,49.9709,246637.0
2020-07-28 11:40:00,59.55,59.66,59.54,59.64,123355.0,49.9625,50.0548,49.9541,50.038,123355.0
2020-07-28 11:50:00,59.64,59.67,59.49,59.56,179255.0,50.038,50.0632,49.9121,49.9709,179255.0
2020-07-28 12:00:00,59.57,59.7,59.57,59.68,123594.0,49.9793,50.0883,49.9793,50.0716,123594.0
2020-07-28 12:10:00,59.68,59.68,59.49,59.5,139320.0,50.0716,50.0716,49.9121,49.9205,139320.0
2020-07-28 12:20:00,59.5,59.55,59.47,59.49,165729.0,49.9205,49.9625,49.8954,49.9121,165729.0
2020-07-28 12:30:00,59.49,59.51,59.41,59.45,87282.0,49.9121,49.9289,49.845,49.8786,87282.0
2020-07-28 12:40:00,59.44,59.5,59.4,59.45,87658.0,49.8702,49.9205,49.8366,49.8786,87658.0
2020-07-28 12:50:00,59.44,59.47,59.37,59.41,85838.0,49.8702,49.8954,49.8115,49.845,85838.0
2020-07-28 13:00:00,59.4,59.46,59.39,59.44,90487.0,49.8366,49.887,49.8282,49.8702,90487.0
2020-07-28 13:10:00,59.44,59.46,59.36,59.43,148636.0,49.8702,49.887,49.8031,49.8618,148636.0
2020-07-28 13:20:00,59.44,59.53,59.44,59.52,102935.0,49.8702,49.9457,49.8702,49.9373,102935.0
2020-07-28 13:30:00,59.52,59.62,59.51,59.57,146473.0,49.9373,50.0212,49.9289,49.9793,146473.0
2020-07-28 13:40:00,59.56,59.59,59.5,59.55,50374.0,49.9709,49.996,49.9205,49.9625,50374.0
2020-07-28 13:50:00,59.55,59.55,59.48,59.5,80627.0,49.9625,49.9625,49.9038,49.9205,80627.0
2020-07-28 14:00:00,59.5,59.62,59.47,59.52,118397.0,49.9205,50.0212,49.8954,49.9373,118397.0
2020-07-28 14:10:00,59.52,59.56,59.45,59.53,64656.0,49.9373,49.9709,49.8786,49.9457,64656.0
2020-07-28 14:20:00,59.52,59.59,59.49,59.56,92004.0,49.9373,49.996,49.9121,49.9709,92004.0
2020-07-28 14:30:00,59.55,59.72,59.54,59.72,127875.0,49.9625,50.1051,49.9541,50.1051,127875.0
2020-07-28 14:40:00,59.72,59.75,59.68,59.72,98422.0,50.1051,50.1303,50.0716,50.1051,98422.0
2020-07-28 14:50:00,59.71,59.76,59.69,59.71,141425.0,50.0967,50.1387,50.0799,50.0967,141425.0
2020-07-28 15:00:00,59.7,59.72,59.64,59.71,103794.0,50.0883,50.1051,50.038,50.0967,103794.0
2020-07-28 15:10:00,59.72,59.74,59.53,59.64,128870.0,50.1051,50.1219,49.9457,50.038,128870.0
2020-07-28 15:20:00,59.64,59.72,59.59,59.71,158004.0,50.038,50.1051,49.996,50.0967,158004.0
2020-07-28 15:30:00,59.72,59.82,59.7,59.79,312155.0,50.1051,50.189,50.0883,50.1638,312155.0
2020-07-28 15:40:00,59.8,59.82,59.56,59.57,317136.0,50.1722,50.189,49.9709,49.9793,317136.0
2020-07-28 15:50:00,59.56,59.56,59.39,59.44,875129.0,49.9709,49.9709,49.8282,49.8702,875129.0
2020-07-29 09:30:00,59.16,59.4,58.82,58.94,534419.0,49.6353,49.8366,49.35,49.4507,534419.0
2020-07-29 09:40:00,58.95,59.22,58.92,58.93,149867.0,49.4591,49.6856,49.4339,49.4423,149867.0
2020-07-29 09:50:00,58.94,58.95,58.77,58.9,195741.0,49.4507,49.4591,49.3081,49.4171,195741.0
2020-07-29 10:00:00,58.88,58.88,58.59,58.63,156962.0,49.4004,49.4004,49.157,49.1906,156962.0
2020-07-29 10:10:00,58.63,58.86,58.59,58.77,177488.0,49.1906,49.3836,49.157,49.3081,177488.0
2020-07-29 10:20:00,58.78,58.79,58.66,58.75,127192.0,49.3165,49.3248,49.2158,49.2913,127192.0
2020-07-29 10:30:00,58.74,58.81,58.61,58.75,258675.0,49.2829,49.3416,49.1738,49.2913,258675.0
2020-07-29 10:40:00,58.76,58.88,58.72,58.88,132278.0,49.2997,49.4004,49.2661,49.4004,132278.0
2020-07-29 10:50:00,58.88,58.98,58.87,58.97,150551.0,49.4004,49.4843,49.392,49.4759,150551.0
2020-07-29 11:00:00,58.97,59.02,58.86,58.92,139957.0,49.4759,49.5178,49.3836,49.4339,139957.0
2020-07-29 11:10:00,58.91,58.93,58.81,58.9,111246.0,49.4255,49.4423,49.3416,49.4171,111246.0
2020-07-29 11:20:00,58.9,58.99,58.9,58.97,168531.0,49.4171,49.4926,49.4171,49.4759,168531.0
2020-07-29 11:30:00,58.97,58.98,58.86,58.86,125584.0,49.4759,49.4843,49.3836,49.3836,125584.0
2020-07-29 11:40:00,58.86,58.93,58.84,58.87,112557.0,49.3836,49.4423,49.3668,49.392,112557.0
2020-07-29 11:50:00,58.87,58.91,58.86,58.9,62377.0,49.392,49.4255,49.3836,49.4171,62377.0
2020-07-29 12:00:00,58.9,58.91,58.84,58.84,71279.0,49.4171,49.4255,49.3668,49.3668,71279.0
2020-07-29 12:10:00,58.85,58.94,58.8,58.85,76784.0,49.3752,49.4507,49.3332,49.3752,76784.0
2020-07-29 12:20:00,58.87,58.89,58.82,58.84,51454.0,49.392,49.4087,49.35,49.3668,51454.0
2020-07-29 12:30:00,58.84,58.89,58.81,58.87,65890.0,49.3668,49.4087,49.3416,49.392,65890.0
2020-07-29 12:40:00,58.87,58.87,58.76,58.82,55550.0,49.392,49.392,49.2997,49.35,55550.0
2020-07-29 12:50:00,58.82,58.85,58.75,58.79,64315.0,49.35,49.3752,49.2913,49.3248,64315.0
2020-07-29 13:00:00,58.78,58.8,58.73,58.77,85036.0,49.3165,49.3332,49.2745,49.3081,85036.0
2020-07-29 13:10:00,58.76,58.77,58.68,58.73,98637.0,49.2997,49.3081,49.2326,49.2745,98637.0
2020-07-29 13:20:00,58.73,58.78,58.7,58.75,72148.0,49.2745,49.3165,49.2493,49.2913,72148.0
2020-07-29 13:30:00,58.74,58.82,58.74,58.79,60014.0,49.2829,49.35,49.2829,49.3248,60014.0
2020-07-29 13:40:00,58.79,58.8,58.69,58.73,71398.0,49.3248,49.3332,49.2409,49.2745,71398.0
2020-07-29 13:50:00,58.73,58.74,58.66,58.7,64220.0,49.2745,49.2829,49.2158,49.2493,64220.0
2020-07-29 14:00:00,58.7,58.77,58.62,58.76,113142.0,49.2493,49.3081,49.1822,49.2997,113142.0
2020-07-29 14:10:00,58.77,58.88,58.77,58.81,94360.0,49.3081,49.4004,49.3081,49.3416,94360.0
2020-07-29 14:20:00,58.81,58.89,58.78,58.88,59994.0,49.3416,49.4087,49.3165,49.4004,59994.0
2020-07-29 14:30:00,58.88,59.05,58.88,59.04,89282.0,49.4004,49.543,49.4004,49.5346,89282.0
2020-07-29 14:40:00,59.04,59.11,59.0,59.09,99157.0,49.5346,49.5933,49.501,49.5765,99157.0
2020-07-29 14:50:00,59.08,59.08,58.92,58.94,91341.0,49.5682,49.5682,49.4339,49.4507,91341.0
2020-07-29 15:00:00,58.95,59.06,58.92,59.02,117228.0,49.4591,49.5514,49.4339,49.5178,117228.0
2020-07-29 15:10:00,59.02,59.23,59.01,59.23,115955.0,49.5178,49.694,49.5094,49.694,115955.0
2020-07-29 15:20:00,59.23,59.27,59.12,59.17,124532.0,49.694,49.7276,49.6017,49.6437,124532.0
2020-07-29 15:30:00,59.17,59.26,59.16,59.22,182815.0,49.6437,49.7192,49.6353,49.6856,182815.0
2020-07-29 15:40:00,59.21,59.21,59.08,59.11,255651.0,49.6772,49.6772,49.5682,49.5933,255651.0
2020-07-29 15:50:00,59.11,59.16,58.98,59.15,546087.0,49.5933,49.6353,49.4843,49.6269,546087.0
2020-07-30 09:30:00,58.8,58.96,58.46,58.59,295792.0,49.3332,49.4675,49.048,49.157,295792.0
2020-07-30 09:40:00,58.58,58.67,58.34,58.57,202015.0,49.1487,49.2242,48.9473,49.1403,202015.0
2020-07-30 09:50:00,58.58,58.69,58.39,58.51,130956.0,49.1487,49.2409,48.9892,49.0899,130956.0
2020-07-30 10:00:00,58.51,58.72,58.39,58.7,129969.0,49.0899,49.2661,48.9892,49.2493,129969.0
2020-07-30 10:10:00,58.72,58.78,58.6,58.72,95995.0,49.2661,49.3165,49.1654,49.2661,95995.0
2020-07-30 10:20:00,58.73,58.87,58.53,58.84,139788.0,49.2745,49.392,49.1067,49.3668,139788.0
2020-07-30 10:30:00,58.85,58.93,58.79,58.8,109300.0,49.3752,49.4423,49.3248,49.3332,109300.0
2020-07-30 10:40:00,58.8,58.82,58.58,58.61,105427.0,49.3332,49.35,49.1487,49.1738,105427.0
2020-07-30 10:50:00,58.62,58.74,58.56,58.74,89300.0,49.1822,49.2829,49.1319,49.2829,89300.0
2020-07-30 11:00:00,58.74,58.84,58.72,58.8,114179.0,49.2829,49.3668,49.2661,49.3332,114179.0
2020-07-30 11:10:00,58.8,58.87,58.73,58.82,84534.0,49.3332,49.392,49.2745,49.35,84534.0
2020-07-30 11:20:00,58.83,58.95,58.82,58.86,97355.0,49.3584,49.4591,49.35,49.3836,97355.0
2020-07-30 11:30:00,58.86,58.91,58.83,58.88,85691.0,49.3836,49.4255,49.3584,49.4004,85691.0
2020-07-30 11:40:00,58.88,58.89,58.77,58.78,63797.0,49.4004,49.4087,49.3081,49.3165,63797.0
2020-07-30 11:50:00,58.78,58.79,58.72,58.78,78989.0,49.3165,49.3248,49.2661,49.3165,78989.0
2020-07-30 12:00:00,58.78,58.84,58.78,58.8,70808.0,49.3165,49.3668,49.3165,49.3332,70808.0
2020-07-30 12:10:00,58.8,59.13,58.79,59.07,130880.0,49.3332,49.6101,49.3248,49.5598,130880.0
2020-07-30 12:20:00,59.07,59.09,58.89,58.92,79348.0,49.5598,49.5765,49.4087,49.4339,79348.0
2020-07-30 12:30:00,58.93,58.98,58.89,58.97,75581.0,49.4423,49.4843,49.4087,49.4759,75581.0
2020-07-30 12:40:00,58.98,59.02,58.94,59.01,34049.0,49.4843,49.5178,49.4507,49.5094,34049.0
2020-07-30 12:50:00,59.02,59.05,58.99,59.02,53907.0,49.5178,49.543,49.4926,49.5178,53907.0
2020-07-30 13:00:00,59.02,59.03,58.95,59.0,41574.0,49.5178,49.5262,49.4591,49.501,41574.0
2020-07-30 13:10:00,59.0,59.05,58.99,58.99,80216.0,49.501,49.543,49.4926,49.4926,80216.0
2020-07-30 13:20:00,59.0,59.03,58.97,58.99,47768.0,49.501,49.5262,49.4759,49.4926,47768.0
2020-07-30 13:30:00,58.98,59.01,58.95,58.98,57232.0,49.4843,49.5094,49.4591,49.4843,57232.0
2020-07-30 13:40:00,58.98,59.03,58.97,59.02,48982.0,49.4843,49.5262,49.4759,49.5178,48982.0
2020-07-30 13:50:00,59.02,59.15,59.01,59.1,65643.0,49.5178,49.6269,49.5094,49.5849,65643.0
2020-07-30 14:00:00,59.1,59.15,58.99,59.07,95422.0,49.5849,49.6269,49.4926,49.5598,95422.0
2020-07-30 14:10:00,59.07,59.08,58.98,59.0,82174.0,49.5598,49.5682,49.4843,49.501,82174.0
2020-07-30 14:20:00,58.99,59.06,58.95,59.0,115194.0,49.4926,49.5514,49.4591,49.501,115194.0
2020-07-30 14:30:00,59.01,59.07,59.0,59.02,122230.0,49.5094,49.5598,49.501,49.5178,122230.0
2020-07-30 14:40:00,59.01,59.05,58.95,58.96,93799.0,49.5094,49.543,49.4591,49.4675,93799.0
2020-07-30 14:50:00,58.95,58.97,58.89,58.91,82021.0,49.4591,49.4759,49.4087,49.4255,82021.0
2020-07-30 15:00:00,58.91,58.95,58.81,58.85,105559.0,49.4255,49.4591,49.3416,49.3752,105559.0
2020-07-30 15:10:00,58.85,59.02,58.82,59.0,105779.0,49.3752,49.5178,49.35,49.501,105779.0
2020-07-30 15:20:00,59.0,59.02,58.88,58.94,136788.0,49.501,49.5178,49.4004,49.4507,136788.0
2020-07-30 15:30:00,58.93,59.03,58.91,58.92,115189.0,49.4423,49.5262,49.4255,49.4339,115189.0
2020-07-30 15:40:00,58.91,58.93,58.78,58.81,207788.0,49.4255,49.4423,49.3165,49.3416,207788.0
2020-07-30 15:50:00,58.81,58.89,58.75,58.88,449902.0,49.3416,49.4087,49.2913,49.4004,449902.0
2020-07-31 09:30:00,58.88,59.09,58.59,58.84,264147.0,49.4004,49.5765,49.157,49.3668,264147.0
2020-07-31 09:40:00,58.84,58.88,58.54,58.71,111772.0,49.3668,49.4004,49.1151,49.2577,111772.0
2020-07-31 09:50:00,58.71,58.71,58.46,58.49,195715.0,49.2577,49.2577,49.048,49.0731,195715.0
2020-07-31 10:00:00,58.48,58.7,58.46,58.69,129843.0,49.0648,49.2493,49.048,49.2409,129843.0
2020-07-31 10:10:00,58.7,58.7,58.47,58.47,144814.0,49.2493,49.2493,49.0564,49.0564,144814.0
2020-07-31 10:20:00,58.47,58.47,58.14,58.18,147836.0,49.0564,49.0564,48.7795,48.8131,147836.0
2020-07-31 10:30:00,58.18,58.31,58.16,58.27,148260.0,48.8131,48.9221,48.7963,48.8886,148260.0
2020-07-31 10:40:00,58.27,58.27,58.12,58.15,144196.0,48.8886,48.8886,48.7627,48.7879,144196.0
2020-07-31 10:50:00,58.14,58.25,58.09,58.16,168764.0,48.7795,48.8718,48.7375,48.7963,168764.0
2020-07-31 11:00:00,58.16,58.18,57.96,57.97,215957.0,48.7963,48.8131,48.6285,48.6369,215957.0
2020-07-31 11:10:00,57.98,58.19,57.96,58.18,216218.0,48.6453,48.8214,48.6285,48.8131,216218.0
2020-07-31 11:20:00,58.18,58.27,58.11,58.19,629323.0,48.8131,48.8886,48.7543,48.8214,629323.0
2020-07-31 11:30:00,58.19,58.32,58.19,58.3,259324.0,48.8214,48.9305,48.8214,48.9137,259324.0
2020-07-31 11:40:00,58.3,58.32,58.06,58.11,134217.0,48.9137,48.9305,48.7124,48.7543,134217.0
2020-07-31 11:50:00,58.11,58.12,57.96,58.0,119600.0,48.7543,48.7627,48.6285,48.662,119600.0
2020-07-31 12:00:00,58.0,58.02,57.85,57.87,81468.0,48.662,48.6788,48.5362,48.553,81468.0
2020-07-31 12:10:00,57.88,58.02,57.82,57.88,112485.0,48.5614,48.6788,48.511,48.5614,112485.0
2020-07-31 12:20:00,57.89,57.96,57.87,57.93,56030.0,48.5697,48.6285,48.553,48.6033,56030.0
2020-07-31 12:30:00,57.92,57.92,57.77,57.88,100734.0,48.5949,48.5949,48.4691,48.5614,100734.0
2020-07-31 12:40:00,57.88,58.0,57.87,57.93,56139.0,48.5614,48.662,48.553,48.6033,56139.0
2020-07-31 12:50:00,57.93,57.93,57.82,57.89,76354.0,48.6033,48.6033,48.511,48.5697,76354.0
2020-07-31 13:00:00,57.89,57.89,57.82,57.86,100951.0,48.5697,48.5697,48.511,48.5446,100951.0
2020-07-31 13:10:00,57.86,57.92,57.83,57.91,77231.0,48.5446,48.5949,48.5194,48.5865,77231.0
2020-07-31 13:20:00,57.91,58.02,57.91,58.0,51032.0,48.5865,48.6788,48.5865,48.662,51032.0
2020-07-31 13:30:00,57.99,58.03,57.9,57.96,58880.0,48.6536,48.6872,48.5781,48.6285,58880.0
2020-07-31 13:40:00,57.96,58.02,57.91,58.02,36457.0,48.6285,48.6788,48.5865,48.6788,36457.0
2020-07-31 13:50:00,58.02,58.05,57.93,57.97,49677.0,48.6788,48.704,48.6033,48.6369,49677.0
2020-07-31 14:00:00,57.96,57.99,57.91,57.96,67170.0,48.6285,48.6536,48.5865,48.6285,67170.0
2020-07-31 14:10:00,57.96,57.97,57.91,57.93,49229.0,48.6285,48.6369,48.5865,48.6033,49229.0
2020-07-31 14:20:00,57.93,57.99,57.92,57.95,59108.0,48.6033,48.6536,48.5949,48.6201,59108.0
2020-07-31 14:30:00,57.96,58.11,57.95,58.06,118663.0,48.6285,48.7543,48.6201,48.7124,118663.0
2020-07-31 14:40:00,58.07,58.2,58.04,58.16,126536.0,48.7208,48.8298,48.6956,48.7963,126536.0
2020-07-31 14:50:00,58.16,58.24,58.12,58.23,116582.0,48.7963,48.8634,48.7627,48.855,116582.0
2020-07-31 15:00:00,58.23,58.35,58.22,58.35,121134.0,48.855,48.9557,48.8466,48.9557,121134.0
2020-07-31 15:10:00,58.35,58.35,58.18,58.27,97776.0,48.9557,48.9557,48.8131,48.8886,97776.0
2020-07-31 15:20:00,58.27,58.28,58.16,58.21,77436.0,48.8886,48.897,48.7963,48.8382,77436.0
2020-07-31 15:30:00,58.22,58.32,58.19,58.27,209604.0,48.8466,48.9305,48.8214,48.8886,209604.0
2020-07-31 15:40:00,58.27,58.43,58.22,58.38,238727.0,48.8886,49.0228,48.8466,48.9809,238727.0
2020-07-31 15:50:00,58.38,58.68,58.31,58.65,768709.0,48.9809,49.2326,48.9221,49.2074,768709.0
2020-08-03 09:30:00,59.11,59.3,58.99,59.21,459698.0,49.5933,49.7527,49.4926,49.6772,459698.0
2020-08-03 09:40:00,59.2,59.25,58.95,59.08,514459.0,49.6688,49.7108,49.4591,49.5682,514459.0
2020-08-03 09:50:00,59.09,59.16,59.0,59.06,231061.0,49.5765,49.6353,49.501,49.5514,231061.0
2020-08-03 10:00:00,59.05,59.43,59.05,59.43,180797.0,49.543,49.8618,49.543,49.8618,180797.0
2020-08-03 10:10:00,59.43,59.54,59.37,59.5,157189.0,49.8618,49.9541,49.8115,49.9205,157189.0
2020-08-03 10:20:00,59.5,59.5,59.32,59.42,131541.0,49.9205,49.9205,49.7695,49.8534,131541.0
2020-08-03 10:30:00,59.42,59.55,59.39,59.51,93497.0,49.8534,49.9625,49.8282,49.9289,93497.0
2020-08-03 10:40:00,59.5,59.61,59.48,59.61,174217.0,49.9205,50.0128,49.9038,50.0128,174217.0
2020-08-03 10:50:00,59.6,59.64,59.51,59.61,277552.0,50.0044,50.038,49.9289,50.0128,277552.0
2020-08-03 11:00:00,59.61,59.63,59.36,59.37,316216.0,50.0128,50.0296,49.8031,49.8115,316216.0
2020-08-03 11:10:00,59.36,59.44,59.31,59.37,151663.0,49.8031,49.8702,49.7611,49.8115,151663.0
2020-08-03 11:20:00,59.37,59.41,59.33,59.39,137216.0,49.8115,49.845,49.7779,49.8282,137216.0
2020-08-03 11:30:00,59.4,59.44,59.36,59.4,123021.0,49.8366,49.8702,49.8031,49.8366,123021.0
2020-08-03 11:40:00,59.41,59.45,59.36,59.39,115243.0,49.845,49.8786,49.8031,49.8282,115243.0
2020-08-03 11:50:00,59.39,59.4,59.26,59.27,64362.0,49.8282,49.8366,49.7192,49.7276,64362.0
2020-08-03 12:00:00,59.27,59.33,59.2,59.31,107122.0,49.7276,49.7779,49.6688,49.7611,107122.0
2020-08-03 12:10:00,59.3,59.4,59.29,59.37,101542.0,49.7527,49.8366,49.7443,49.8115,101542.0
2020-08-03 12:20:00,59.38,59.42,59.28,59.29,118272.0,49.8199,49.8534,49.736,49.7443,118272.0
2020-08-03 12:30:00,59.29,59.33,59.22,59.33,51514.0,49.7443,49.7779,49.6856,49.7779,51514.0
2020-08-03 12:40:00,59.33,59.39,59.24,59.39,59649.0,49.7779,49.8282,49.7024,49.8282,59649.0
2020-08-03 12:50:00,59.39,59.39,59.3,59.33,45807.0,49.8282,49.8282,49.7527,49.7779,45807.0
2020-08-03 13:00:00,59.32,59.4,59.32,59.36,58404.0,49.7695,49.8366,49.7695,49.8031,58404.0
2020-08-03 13:10:00,59.37,59.42,59.36,59.39,106738.0,49.8115,49.8534,49.8031,49.8282,106738.0
2020-08-03 13:20:00,59.39,59.4,59.33,59.39,99286.0,49.8282,49.8366,49.7779,49.8282,99286.0
2020-08-03 13:30:00,59.39,59.4,59.33,59.39,83794.0,49.8282,49.8366,49.7779,49.8282,83794.0
2020-08-03 13:40:00,59.39,59.41,59.33,59.36,131716.0,49.8282,49.845,49.7779,49.8031,131716.0
2020-08-03 13:50:00,59.36,59.4,59.33,59.4,112056.0,49.8031,49.8366,49.7779,49.8366,112056.0
2020-08-03 14:00:00,59.4,59.41,59.36,59.38,121377.0,49.8366,49.845,49.8031,49.8199,121377.0
2020-08-03 14:10:00,59.37,59.41,59.35,59.38,84863.0,49.8115,49.845,49.7947,49.8199,84863.0
2020-08-03 14:20:00,59.38,59.41,59.35,59.38,98065.0,49.8199,49.845,49.7947,49.8199,98065.0
2020-08-03 14:30:00,59.38,59.39,59.21,59.25,321811.0,49.8199,49.8282,49.6772,49.7108,321811.0
2020-08-03 14:40:00,59.25,59.25,59.15,59.18,113654.0,49.7108,49.7108,49.6269,49.6521,113654.0
2020-08-03 14:50:00,59.19,59.2,59.09,59.16,126688.0,49.6604,49.6688,49.5765,49.6353,126688.0
2020-08-03 15:00:00,59.16,59.22,59.07,59.22,375357.0,49.6353,49.6856,49.5598,49.6856,375357.0
2020-08-03 15:10:00,59.22,59.27,59.17,59.21,292684.0,49.6856,49.7276,49.6437,49.6772,292684.0
2020-08-03 15:20:00,59.21,59.35,59.17,59.17,229853.0,49.6772,49.7947,49.6437,49.6437,229853.0
2020-08-03 15:30:00,59.18,59.31,59.05,59.31,481356.0,49.6521,49.7611,49.543,49.7611,481356.0
2020-08-03 15:40:00,59.31,59.31,59.14,59.19,502109.0,49.7611,49.7611,49.6185,49.6604,502109.0
2020-08-03 15:50:00,59.18,59.2,59.02,59.09,971895.0,49.6521,49.6688,49.5178,49.5765,971895.0
2020-08-04 09:30:00,58.83,58.92,58.53,58.83,327165.0,49.3584,49.4339,49.1067,49.3584,327165.0
2020-08-04 09:40:00,58.82,58.96,58.81,58.92,154944.0,49.35,49.4675,49.3416,49.4339,154944.0
2020-08-04 09:50:00,58.92,58.93,58.62,58.71,197076.0,49.4339,49.4423,49.1822,49.2577,197076.0
2020-08-04 10:00:00,58.72,58.77,58.64,58.76,134212.0,49.2661,49.3081,49.199,49.2997,134212.0
2020-08-04 10:10:00,58.76,59.03,58.76,58.92,163617.0,49.2997,49.5262,49.2997,49.4339,163617.0
2020-08-04 10:20:00,58.91,59.04,58.86,58.98,135756.0,49.4255,49.5346,49.3836,49.4843,135756.0
2020-08-04 10:30:00,58.99,59.09,58.88,59.09,138027.0,49.4926,49.5765,49.4004,49.5765,138027.0
2020-08-04 10:40:00,59.1,59.26,59.07,59.23,153207.0,49.5849,49.7192,49.5598,49.694,153207.0
2020-08-04 10:50:00,59.24,59.27,59.16,59.2,170776.0,49.7024,49.7276,49.6353,49.6688,170776.0
2020-08-04 11:00:00,59.19,59.25,59.1,59.21,156573.0,49.6604,49.7108,49.5849,49.6772,156573.0
2020-08-04 11:10:00,59.22,59.39,59.22,59.36,135108.0,49.6856,49.8282,49.6856,49.8031,135108.0
2020-08-04 11:20:00,59.35,59.41,59.33,59.4,87202.0,49.7947,49.845,49.7779,49.8366,87202.0
2020-08-04 11:30:00,59.4,59.4,59.25,59.29,101042.0,49.8366,49.8366,49.7108,49.7443,101042.0
2020-08-04 11:40:00,59.29,59.4,59.28,59.29,58782.0,49.7443,49.8366,49.736,49.7443,58782.0
2020-08-04 11:50:00,59.28,59.4,59.26,59.26,58841.0,49.736,49.8366,49.7192,49.7192,58841.0
2020-08-04 12:00:00,59.26,59.31,59.25,59.28,62500.0,49.7192,49.7611,49.7108,49.736,62500.0
2020-08-04 12:10:00,59.28,59.32,59.26,59.26,71791.0,49.736,49.7695,49.7192,49.7192,71791.0
2020-08-04 12:20:00,59.26,59.31,59.23,59.29,61029.0,49.7192,49.7611,49.694,49.7443,61029.0
2020-08-04 12:30:00,59.28,59.29,59.18,59.24,108290.0,49.736,49.7443,49.6521,49.7024,108290.0
2020-08-04 12:40:00,59.24,59.24,59.16,59.18,84833.0,49.7024,49.7024,49.6353,49.6521,84833.0
2020-08-04 12:50:00,59.19,59.21,59.12,59.13,87633.0,49.6604,49.6772,49.6017,49.6101,87633.0
2020-08-04 13:00:00,59.12,59.12,59.02,59.09,79104.0,49.6017,49.6017,49.5178,49.5765,79104.0
2020-08-04 13:10:00,59.1,59.14,59.06,59.11,82299.0,49.5849,49.6185,49.5514,49.5933,82299.0
2020-08-04 13:20:00,59.1,59.15,59.07,59.09,56190.0,49.5849,49.6269,49.5598,49.5765,56190.0
2020-08-04 13:30:00,59.1,59.12,59.06,59.11,57586.0,49.5849,49.6017,49.5514,49.5933,57586.0
2020-08-04 13:40:00,59.1,59.1,58.98,59.03,74405.0,49.5849,49.5849,49.4843,49.5262,74405.0
2020-08-04 13:50:00,59.03,59.14,59.0,59.13,58834.0,49.5262,49.6185,49.501,49.6101,58834.0
2020-08-04 14:00:00,59.12,59.13,59.07,59.11,49718.0,49.6017,49.6101,49.5598,49.5933,49718.0
2020-08-04 14:10:00,59.12,59.16,59.08,59.09,85597.0,49.6017,49.6353,49.5682,49.5765,85597.0
2020-08-04 14:20:00,59.09,59.1,59.0,59.03,86336.0,49.5765,49.5849,49.501,49.5262,86336.0
2020-08-04 14:30:00,59.03,59.04,58.94,58.95,112620.0,49.5262,49.5346,49.4507,49.4591,112620.0
2020-08-04 14:40:00,58.95,59.06,58.94,59.04,96366.0,49.4591,49.5514,49.4507,49.5346,96366.0
2020-08-04 14:50:00,59.04,59.18,59.03,59.18,82345.0,49.5346,49.6521,49.5262,49.6521,82345.0
2020-08-04 15:00:00,59.18,59.24,59.16,59.24,90998.0,49.6521,49.7024,49.6353,49.7024,90998.0
2020-08-04 15:10:00,59.24,59.29,59.2,59.29,99165.0,49.7024,49.7443,49.6688,49.7443,99165.0
2020-08-04 15:20:00,59.29,59.29,59.19,59.26,96063.0,49.7443,49.7443,49.6604,49.7192,96063.0
2020-08-04 15:30:00,59.25,59.3,59.18,59.26,161525.0,49.7108,49.7527,49.6521,49.7192,161525.0
2020-08-04 15:40:00,59.26,59.36,59.25,59.35,158298.0,49.7192,49.8031,49.7108,49.7947,158298.0
2020-08-04 15:50:00,59.34,59.51,59.32,59.49,651875.0,49.7863,49.9289,49.7695,49.9121,651875.0
2020-08-05 09:30:00,59.98,60.38,59.91,59.94,429247.0,50.3233,50.6589,50.2645,50.2897,429247.0
2020-08-05 09:40:00,59.95,60.14,59.9,60.11,232590.0,50.2981,50.4575,50.2561,50.4323,232590.0
2020-08-05 09:50:00,60.12,60.13,59.79,59.88,216042.0,50.4407,50.4491,50.1638,50.2394,216042.0
2020-08-05 10:00:00,59.88,59.91,59.56,59.59,215575.0,50.2394,50.2645,49.9709,49.996,215575.0
2020-08-05 10:10:00,59.6,59.72,59.56,59.67,152887.0,50.0044,50.1051,49.9709,50.0632,152887.0
2020-08-05 10:20:00,59.67,59.76,59.56,59.59,136575.0,50.0632,50.1387,49.9709,49.996,136575.0
2020-08-05 10:30:00,59.59,59.7,59.58,59.64,169059.0,49.996,50.0883,49.9877,50.038,169059.0
2020-08-05 10:40:00,59.65,59.67,59.51,59.51,138833.0,50.0464,50.0632,49.9289,49.9289,138833.0
2020-08-05 10:50:00,59.52,59.73,59.51,59.71,164847.0,49.9373,50.1135,49.9289,50.0967,164847.0
2020-08-05 11:00:00,59.7,59.72,59.65,59.69,123214.0,50.0883,50.1051,50.0464,50.0799,123214.0
2020-08-05 11:10:00,59.7,59.75,59.6,59.66,209990.0,50.0883,50.1303,50.0044,50.0548,209990.0
2020-08-05 11:20:00,59.66,59.84,59.65,59.82,227920.0,50.0548,50.2058,50.0464,50.189,227920.0
2020-08-05 11:30:00,59.82,59.86,59.73,59.8,198459.0,50.189,50.2226,50.1135,50.1722,198459.0
2020-08-05 11:40:00,59.79,59.85,59.68,59.72,147760.0,50.1638,50.2142,50.0716,50.1051,147760.0
2020-08-05 11:50:00,59.73,59.74,59.53,59.53,116407.0,50.1135,50.1219,49.9457,49.9457,116407.0
2020-08-05 12:00:00,59.54,59.58,59.51,59.55,97704.0,49.9541,49.9877,49.9289,49.9625,97704.0
2020-08-05 12:10:00,59.55,59.64,59.53,59.59,127783.0,49.9625,50.038,49.9457,49.996,127783.0
2020-08-05 12:20:00,59.59,59.62,59.51,59.59,131815.0,49.996,50.0212,49.9289,49.996,131815.0
2020-08-05 12:30:00,59.59,59.63,59.55,59.62,113581.0,49.996,50.0296,49.9625,50.0212,113581.0
2020-08-05 12:40:00,59.62,59.68,59.59,59.64,103773.0,50.0212,50.0716,49.996,50.038,103773.0
2020-08-05 12:50:00,59.65,59.7,59.64,59.65,79957.0,50.0464,50.0883,50.038,50.0464,79957.0
2020-08-05 13:00:00,59.65,59.66,59.51,59.52,127040.0,50.0464,50.0548,49.9289,49.9373,127040.0
2020-08-05 13:10:00,59.52,59.56,59.49,59.5,104810.0,49.9373,49.9709,49.9121,49.9205,104810.0
2020-08-05 13:20:00,59.49,59.52,59.46,59.48,103349.0,49.9121,49.9373,49.887,49.9038,103349.0
2020-08-05 13:30:00,59.48,59.53,59.41,59.52,117324.0,49.9038,49.9457,49.845,49.9373,117324.0
2020-08-05 13:40:00,59.52,59.64,59.5,59.6,191165.0,49.9373,50.038,49.9205,50.0044,191165.0
2020-08-05 13:50:00,59.61,59.65,59.55,59.61,185649.0,50.0128,50.0464,49.9625,50.0128,185649.0
2020-08-05 14:00:00,59.6,59.7,59.59,59.63,147904.0,50.0044,50.0883,49.996,50.0296,147904.0
2020-08-05 14:10:00,59.62,59.77,59.61,59.73,110592.0,50.0212,50.1471,50.0128,50.1135,110592.0
2020-08-05 14:20:00,59.72,59.8,59.72,59.77,112622.0,50.1051,50.1722,50.1051,50.1471,112622.0
2020-08-05 14:30:00,59.77,59.9,59.77,59.88,136053.0,50.1471,50.2561,50.1471,50.2394,136053.0
2020-08-05 14:40:00,59.87,59.94,59.83,59.93,130909.0,50.231,50.2897,50.1974,50.2813,130909.0
2020-08-05 14:50:00,59.92,59.98,59.91,59.96,133402.0,50.2729,50.3233,50.2645,50.3065,133402.0
2020-08-05 15:00:00,59.96,60.03,59.88,59.89,272028.0,50.3065,50.3652,50.2394,50.2477,272028.0
2020-08-05 15:10:00,59.88,59.93,59.81,59.93,162322.0,50.2394,50.2813,50.1806,50.2813,162322.0
2020-08-05 15:20:00,59.93,59.93,59.78,59.8,146832.0,50.2813,50.2813,50.1555,50.1722,146832.0
2020-08-05 15:30:00,59.8,59.87,59.69,59.72,309744.0,50.1722,50.231,50.0799,50.1051,309744.0
2020-08-05 15:40:00,59.72,59.74,59.55,59.61,397847.0,50.1051,50.1219,49.9625,50.0128,397847.0
2020-08-05 15:50:00,59.6,59.77,59.55,59.69,729763.0,50.0044,50.1471,49.9625,50.0799,729763.0
2020-08-06 09:30:00,62.0,62.97,61.61,62.23,1844242.0,52.018,52.8319,51.6908,52.211,1844242.0
2020-08-06 09:40:00,62.22,62.5,61.82,62.03,651621.0,52.2026,52.4375,51.867,52.0432,651621.0
2020-08-06 09:50:00,62.04,62.08,61.42,61.62,507106.0,52.0516,52.0852,51.5314,51.6992,507106.0
2020-08-06 10:00:00,61.62,61.96,61.43,61.51,577469.0,51.6992,51.9845,51.5398,51.6069,577469.0
2020-08-06 10:10:00,61.51,61.7,61.3,61.31,511064.0,51.6069,51.7663,51.4307,51.4391,511064.0
2020-08-06 10:20:00,61.3,61.4,60.91,60.91,627959.0,51.4307,51.5146,51.1035,51.1035,627959.0
2020-08-06 10:30:00,60.92,60.93,60.42,60.49,758991.0,51.1119,51.1203,50.6924,50.7511,758991.0
2020-08-06 10:40:00,60.5,61.11,60.49,61.09,514151.0,50.7595,51.2713,50.7511,51.2545,514151.0
2020-08-06 10:50:00,61.08,61.39,61.03,61.33,406932.0,51.2462,51.5062,51.2042,51.4559,406932.0
2020-08-06 11:00:00,61.32,61.38,61.16,61.37,333226.0,51.4475,51.4979,51.3133,51.4895,333226.0
2020-08-06 11:10:00,61.37,61.62,61.34,61.61,375124.0,51.4895,51.6992,51.4643,51.6908,375124.0
2020-08-06 11:20:00,61.61,61.74,61.26,61.39,345477.0,51.6908,51.7999,51.3972,51.5062,345477.0
2020-08-06 11:30:00,61.38,61.43,61.1,61.21,281115.0,51.4979,51.5398,51.2629,51.3552,281115.0
2020-08-06 11:40:00,61.2,61.64,61.2,61.48,209902.0,51.3468,51.716,51.3468,51.5818,209902.0
2020-08-06 11:50:00,61.48,61.48,61.17,61.26,221038.0,51.5818,51.5818,51.3217,51.3972,221038.0
2020-08-06 12:00:00,61.27,61.49,61.24,61.44,172398.0,51.4056,51.5901,51.3804,51.5482,172398.0
2020-08-06 12:10:00,61.45,61.65,61.44,61.62,186338.0,51.5566,51.7244,51.5482,51.6992,186338.0
2020-08-06 12:20:00,61.62,61.72,61.55,61.66,193211.0,51.6992,51.7831,51.6405,51.7328,193211.0
2020-08-06 12:30:00,61.65,61.66,61.32,61.46,120550.0,51.7244,51.7328,51.4475,51.565,120550.0
2020-08-06 12:40:00,61.46,61.5,61.28,61.36,172173.0,51.565,51.5985,51.414,51.4811,172173.0
2020-08-06 12:50:00,61.36,61.54,61.33,61.51,149735.0,51.4811,51.6321,51.4559,51.6069,149735.0
2020-08-06 13:00:00,61.51,61.66,61.49,61.66,149822.0,51.6069,51.7328,51.5901,51.7328,149822.0
2020-08-06 13:10:00,61.66,61.73,61.18,61.28,216236.0,51.7328,51.7915,51.3301,51.414,216236.0
2020-08-06 13:20:00,61.27,61.39,61.23,61.27,149541.0,51.4056,51.5062,51.372,51.4056,149541.0
2020-08-06 13:30:00,61.28,61.32,61.24,61.29,133473.0,51.414,51.4475,51.3804,51.4223,133473.0
2020-08-06 13:40:00,61.3,61.34,61.16,61.25,130095.0,51.4307,51.4643,51.3133,51.3888,130095.0
2020-08-06 13:50:00,61.25,61.31,61.14,61.25,150640.0,51.3888,51.4391,51.2965,51.3888,150640.0
2020-08-06 14:00:00,61.25,61.28,61.13,61.22,183025.0,51.3888,51.414,51.2881,51.3636,183025.0
2020-08-06 14:10:00,61.21,61.42,61.18,61.37,183682.0,51.3552,51.5314,51.3301,51.4895,183682.0
2020-08-06 14:20:00,61.37,61.4,61.07,61.28,182306.0,51.4895,51.5146,51.2378,51.414,182306.0
2020-08-06 14:30:00,61.28,61.35,61.07,61.15,171707.0,51.414,51.4727,51.2378,51.3049,171707.0
2020-08-06 14:40:00,61.15,61.3,61.15,61.29,176156.0,51.3049,51.4307,51.3049,51.4223,176156.0
2020-08-06 14:50:00,61.28,61.31,61.18,61.23,156971.0,51.414,51.4391,51.3301,51.372,156971.0
2020-08-06 15:00:00,61.23,61.28,61.13,61.15,167569.0,51.372,51.414,51.2881,51.3049,167569.0
2020-08-06 15:10:00,61.15,61.29,61.14,61.28,217721.0,51.3049,51.4223,51.2965,51.414,217721.0
2020-08-06 15:20:00,61.28,61.39,61.26,61.36,325767.0,51.414,51.5062,51.3972,51.4811,325767.0
2020-08-06 15:30:00,61.36,61.43,61.2,61.3,690214.0,51.4811,51.5398,51.3468,51.4307,690214.0
2020-08-06 15:40:00,61.31,61.37,61.21,61.26,497844.0,51.4391,51.4895,51.3552,51.3972,497844.0
2020-08-06 15:50:00,61.25,61.39,61.21,61.3,1045978.0,51.3888,51.5062,51.3552,51.4307,1045978.0
2020-08-07 09:30:00,61.56,61.65,60.97,61.13,392921.0,51.6489,51.7244,51.1539,51.2881,392921.0
2020-08-07 09:40:00,61.17,61.25,60.98,61.25,199312.0,51.3217,51.3888,51.1623,51.3888,199312.0
2020-08-07 09:50:00,61.25,61.33,61.07,61.09,196975.0,51.3888,51.4559,51.2378,51.2545,196975.0
2020-08-07 10:00:00,61.09,61.22,60.99,61.15,191054.0,51.2545,51.3636,51.1706,51.3049,191054.0
2020-08-07 10:10:00,61.15,61.22,61.07,61.21,153565.0,51.3049,51.3636,51.2378,51.3552,153565.0
2020-08-07 10:20:00,61.2,61.2,61.02,61.09,142118.0,51.3468,51.3468,51.1958,51.2545,142118.0
2020-08-07 10:30:00,61.1,61.39,61.1,61.26,183281.0,51.2629,51.5062,51.2629,51.3972,183281.0
2020-08-07 10:40:00,61.26,61.31,61.17,61.3,86880.0,51.3972,51.4391,51.3217,51.4307,86880.0
2020-08-07 10:50:00,61.3,61.4,61.26,61.29,173811.0,51.4307,51.5146,51.3972,51.4223,173811.0
2020-08-07 11:00:00,61.3,61.4,61.29,61.38,124187.0,51.4307,51.5146,51.4223,51.4979,124187.0
2020-08-07 11:10:00,61.38,61.48,61.35,61.46,140785.0,51.4979,51.5818,51.4727,51.565,140785.0
2020-08-07 11:20:00,61.46,61.47,61.36,61.39,146072.0,51.565,51.5734,51.4811,51.5062,146072.0
2020-08-07 11:30:00,61.4,61.4,61.23,61.26,125028.0,51.5146,51.5146,51.372,51.3972,125028.0
2020-08-07 11:40:00,61.26,61.31,61.2,61.22,94699.0,51.3972,51.4391,51.3468,51.3636,94699.0
2020-08-07 11:50:00,61.21,61.21,61.09,61.14,96449.0,51.3552,51.3552,51.2545,51.2965,96449.0
2020-08-07 12:00:00,61.15,61.22,61.09,61.11,77953.0,51.3049,51.3636,51.2545,51.2713,77953.0
2020-08-07 12:10:00,61.1,61.17,61.05,61.13,91470.0,51.2629,51.3217,51.221,51.2881,91470.0
2020-08-07 12:20:00,61.12,61.16,61.04,61.15,58647.0,51.2797,51.3133,51.2126,51.3049,58647.0
2020-08-07 12:30:00,61.15,61.19,61.13,61.17,51103.0,51.3049,51.3384,51.2881,51.3217,51103.0
2020-08-07 12:40:00,61.17,61.19,61.09,61.18,63923.0,51.3217,51.3384,51.2545,51.3301,63923.0
2020-08-07 12:50:00,61.18,61.31,61.17,61.23,64681.0,51.3301,51.4391,51.3217,51.372,64681.0
2020-08-07 13:00:00,61.23,61.24,60.92,60.92,112722.0,51.372,51.3804,51.1119,51.1119,112722.0
2020-08-07 13:10:00,60.91,60.95,60.62,60.71,235680.0,51.1035,51.1371,50.8602,50.9357,235680.0
2020-08-07 13:20:00,60.71,60.75,60.53,60.71,151634.0,50.9357,50.9693,50.7847,50.9357,151634.0
2020-08-07 13:30:00,60.7,60.73,60.62,60.73,125361.0,50.9273,50.9525,50.8602,50.9525,125361.0
2020-08-07 13:40:00,60.73,60.78,60.69,60.7,118468.0,50.9525,50.9945,50.9189,50.9273,118468.0
2020-08-07 13:50:00,60.7,60.73,60.65,60.72,97876.0,50.9273,50.9525,50.8854,50.9441,97876.0
2020-08-07 14:00:00,60.73,60.79,60.64,60.7,98758.0,50.9525,51.0028,50.877,50.9273,98758.0
2020-08-07 14:10:00,60.7,60.7,60.6,60.62,95689.0,50.9273,50.9273,50.8434,50.8602,95689.0
2020-08-07 14:20:00,60.62,60.71,60.6,60.68,95700.0,50.8602,50.9357,50.8434,50.9106,95700.0
2020-08-07 14:30:00,60.68,60.72,60.65,60.67,93458.0,50.9106,50.9441,50.8854,50.9022,93458.0
2020-08-07 14:40:00,60.67,60.71,60.63,60.65,85524.0,50.9022,50.9357,50.8686,50.8854,85524.0
2020-08-07 14:50:00,60.65,60.72,60.6,60.71,82094.0,50.8854,50.9441,50.8434,50.9357,82094.0
2020-08-07 15:00:00,60.7,60.77,60.55,60.57,194126.0,50.9273,50.9861,50.8015,50.8183,194126.0
2020-08-07 15:10:00,60.57,60.65,60.42,60.64,209302.0,50.8183,50.8854,50.6924,50.877,209302.0
2020-08-07 15:20:00,60.64,60.65,60.56,60.64,201085.0,50.877,50.8854,50.8099,50.877,201085.0
2020-08-07 15:30:00,60.64,60.82,60.64,60.79,253376.0,50.877,51.028,50.877,51.0028,253376.0
2020-08-07 15:40:00,60.79,60.9,60.77,60.9,210907.0,51.0028,51.0951,50.9861,51.0951,210907.0
2020-08-07 15:50:00,60.89,61.03,60.79,61.01,696243.0,51.0867,51.2042,51.0028,51.1874,696243.0
2020-08-10 09:30:00,60.96,61.15,60.77,60.93,309349.0,51.1455,51.3049,50.9861,51.1203,309349.0
2020-08-10 09:40:00,60.93,61.04,60.85,60.93,120176.0,51.1203,51.2126,51.0532,51.1203,120176.0
2020-08-10 09:50:00,60.92,61.26,60.92,61.13,112696.0,51.1119,51.3972,51.1119,51.2881,112696.0
2020-08-10 10:00:00,61.12,61.16,60.91,60.98,114630.0,51.2797,51.3133,51.1035,51.1623,114630.0
2020-08-10 10:10:00,60.98,61.17,60.98,61.13,56751.0,51.1623,51.3217,51.1623,51.2881,56751.0
2020-08-10 10:20:00,61.13,61.15,61.02,61.08,77934.0,51.2881,51.3049,51.1958,51.2462,77934.0
2020-08-10 10:30:00,61.09,61.13,61.0,61.04,85350.0,51.2545,51.2881,51.179,51.2126,85350.0
2020-08-10 10:40:00,61.04,61.14,61.02,61.05,82458.0,51.2126,51.2965,51.1958,51.221,82458.0
2020-08-10 10:50:00,61.05,61.07,60.95,61.02,118536.0,51.221,51.2378,51.1371,51.1958,118536.0
2020-08-10 11:00:00,61.02,61.2,60.97,61.14,111777.0,51.1958,51.3468,51.1539,51.2965,111777.0
2020-08-10 11:10:00,61.14,61.16,61.0,61.0,80609.0,51.2965,51.3133,51.179,51.179,80609.0
2020-08-10 11:20:00,61.01,61.08,60.96,61.05,160561.0,51.1874,51.2462,51.1455,51.221,160561.0
2020-08-10 11:30:00,61.05,61.19,61.04,61.06,146010.0,51.221,51.3384,51.2126,51.2294,146010.0
2020-08-10 11:40:00,61.07,61.16,61.03,61.14,64711.0,51.2378,51.3133,51.2042,51.2965,64711.0
2020-08-10 11:50:00,61.13,61.17,61.12,61.15,56182.0,51.2881,51.3217,51.2797,51.3049,56182.0
2020-08-10 12:00:00,61.15,61.16,61.07,61.1,65900.0,51.3049,51.3133,51.2378,51.2629,65900.0
2020-08-10 12:10:00,61.09,61.1,61.02,61.05,96064.0,51.2545,51.2629,51.1958,51.221,96064.0
2020-08-10 12:20:00,61.04,61.17,61.03,61.16,89521.0,51.2126,51.3217,51.2042,51.3133,89521.0
2020-08-10 12:30:00,61.15,61.31,61.13,61.3,113594.0,51.3049,51.4391,51.2881,51.4307,113594.0
2020-08-10 12:40:00,61.3,61.43,61.28,61.39,141763.0,51.4307,51.5398,51.414,51.5062,141763.0
2020-08-10 12:50:00,61.39,61.6,61.38,61.59,285862.0,51.5062,51.6824,51.4979,51.674,285862.0
2020-08-10 13:00:00,61.59,61.59,61.4,61.44,139688.0,51.674,51.674,51.5146,51.5482,139688.0
2020-08-10 13:10:00,61.44,61.62,61.4,61.61,275852.0,51.5482,51.6992,51.5146,51.6908,275852.0
2020-08-10 13:20:00,61.61,61.62,61.5,61.57,122409.0,51.6908,51.6992,51.5985,51.6573,122409.0
2020-08-10 13:30:00,61.58,61.63,61.55,61.59,79946.0,51.6657,51.7076,51.6405,51.674,79946.0
2020-08-10 13:40:00,61.59,61.59,61.47,61.53,102070.0,51.674,51.674,51.5734,51.6237,102070.0
2020-08-10 13:50:00,61.53,61.57,61.48,61.55,75543.0,51.6237,51.6573,51.5818,51.6405,75543.0
2020-08-10 14:00:00,61.55,61.56,61.42,61.43,87979.0,51.6405,51.6489,51.5314,51.5398,87979.0
2020-08-10 14:10:00,61.43,61.48,61.42,61.43,80059.0,51.5398,51.5818,51.5314,51.5398,80059.0
2020-08-10 14:20:00,61.43,61.53,61.42,61.51,76974.0,51.5398,51.6237,51.5314,51.6069,76974.0
2020-08-10 14:30:00,61.51,61.6,61.5,61.6,101160.0,51.6069,51.6824,51.5985,51.6824,101160.0
2020-08-10 14:40:00,61.6,61.69,61.59,61.6,133962.0,51.6824,51.7579,51.674,51.6824,133962.0
2020-08-10 14:50:00,61.6,61.66,61.59,61.65,108545.0,51.6824,51.7328,51.674,51.7244,108545.0
2020-08-10 15:00:00,61.65,61.76,61.61,61.76,102825.0,51.7244,51.8167,51.6908,51.8167,102825.0
2020-08-10 15:10:00,61.76,61.95,61.76,61.94,346970.0,51.8167,51.9761,51.8167,51.9677,346970.0
2020-08-10 15:20:00,61.94,61.99,61.85,61.89,222924.0,51.9677,52.0096,51.8922,51.9257,222924.0
2020-08-10 15:30:00,61.88,61.92,61.7,61.7,196847.0,51.9174,51.9509,51.7663,51.7663,196847.0
2020-08-10 15:40:00,61.71,61.73,61.64,61.69,306928.0,51.7747,51.7915,51.716,51.7579,306928.0
2020-08-10 15:50:00,61.68,61.88,61.6,61.82,817919.0,51.7496,51.9174,51.6824,51.867,817919.0
2020-08-11 09:30:00,62.97,63.53,62.72,63.53,1258090.0,52.8319,53.3017,52.6221,53.3017,1258090.0
2020-08-11 09:40:00,63.52,63.82,63.45,63.73,787598.0,53.2933,53.545,53.2346,53.4695,787598.0
2020-08-11 09:50:00,63.74,63.85,63.51,63.58,514626.0,53.4779,53.5702,53.2849,53.3437,514626.0
2020-08-11 10:00:00,63.59,63.67,63.41,63.47,442697.0,53.352,53.4192,53.201,53.2514,442697.0
2020-08-11 10:10:00,63.48,63.75,63.48,63.65,445334.0,53.2598,53.4863,53.2598,53.4024,445334.0
2020-08-11 10:20:00,63.65,63.72,63.56,63.62,339092.0,53.4024,53.4611,53.3269,53.3772,339092.0
2020-08-11 10:30:00,63.62,63.85,63.53,63.82,491533.0,53.3772,53.5702,53.3017,53.545,491533.0
2020-08-11 10:40:00,63.82,63.95,63.74,63.89,283328.0,53.545,53.6541,53.4779,53.6037,283328.0
2020-08-11 10:50:00,63.9,64.23,63.82,64.23,589725.0,53.6121,53.889,53.545,53.889,589725.0
2020-08-11 11:00:00,64.23,64.25,63.93,64.08,372892.0,53.889,53.9058,53.6373,53.7632,372892.0
2020-08-11 11:10:00,64.08,64.13,63.82,63.82,271703.0,53.7632,53.8051,53.545,53.545,271703.0
2020-08-11 11:20:00,63.82,63.88,63.71,63.86,280856.0,53.545,53.5954,53.4527,53.5786,280856.0
2020-08-11 11:30:00,63.86,63.92,63.83,63.85,260642.0,53.5786,53.6289,53.5534,53.5702,260642.0
2020-08-11 11:40:00,63.83,63.93,63.79,63.85,159109.0,53.5534,53.6373,53.5198,53.5702,159109.0
2020-08-11 11:50:00,63.84,64.13,63.84,64.12,245708.0,53.5618,53.8051,53.5618,53.7967,245708.0
2020-08-11 12:00:00,64.12,64.19,63.99,64.06,187732.0,53.7967,53.8554,53.6876,53.7464,187732.0
2020-08-11 12:10:00,64.06,64.06,63.8,63.87,383772.0,53.7464,53.7464,53.5282,53.587,383772.0
2020-08-11 12:20:00,63.88,63.9,63.76,63.88,263594.0,53.5954,53.6121,53.4947,53.5954,263594.0
2020-08-11 12:30:00,63.88,63.98,63.87,63.96,267847.0,53.5954,53.6793,53.587,53.6625,267847.0
2020-08-11 12:40:00,63.96,64.02,63.9,63.94,276528.0,53.6625,53.7128,53.6121,53.6457,276528.0
2020-08-11 12:50:00,63.95,64.04,63.93,63.96,347350.0,53.6541,53.7296,53.6373,53.6625,347350.0
2020-08-11 13:00:00,63.96,64.18,63.94,64.07,351595.0,53.6625,53.8471,53.6457,53.7548,351595.0
2020-08-11 13:10:00,64.06,64.09,63.72,63.74,169721.0,53.7464,53.7715,53.4611,53.4779,169721.0
2020-08-11 13:20:00,63.74,63.85,63.59,63.73,257567.0,53.4779,53.5702,53.352,53.4695,257567.0
2020-08-11 13:30:00,63.73,63.77,63.71,63.76,145034.0,53.4695,53.5031,53.4527,53.4947,145034.0
2020-08-11 13:40:00,63.75,63.76,63.67,63.7,124104.0,53.4863,53.4947,53.4192,53.4443,124104.0
2020-08-11 13:50:00,63.71,63.73,63.46,63.48,196881.0,53.4527,53.4695,53.243,53.2598,196881.0
2020-08-11 14:00:00,63.48,63.63,63.46,63.56,82738.0,53.2598,53.3856,53.243,53.3269,82738.0
2020-08-11 14:10:00,63.55,63.69,63.55,63.68,163513.0,53.3185,53.4359,53.3185,53.4276,163513.0
2020-08-11 14:20:00,63.67,63.69,63.6,63.67,178053.0,53.4192,53.4359,53.3604,53.4192,178053.0
2020-08-11 14:30:00,63.65,63.68,63.42,63.46,344331.0,53.4024,53.4276,53.2094,53.243,344331.0
2020-08-11 14:40:00,63.46,63.47,62.88,63.0,1049766.0,53.243,53.2514,52.7564,52.857,1049766.0
2020-08-11 14:50:00,62.99,63.03,62.69,62.86,472004.0,52.8486,52.8822,52.5969,52.7396,472004.0
2020-08-11 15:00:00,62.86,63.05,62.85,62.99,227086.0,52.7396,52.899,52.7312,52.8486,227086.0
2020-08-11 15:10:00,62.99,63.07,62.76,62.8,326670.0,52.8486,52.9158,52.6557,52.6892,326670.0
2020-08-11 15:20:00,62.81,63.01,62.76,62.97,275707.0,52.6976,52.8654,52.6557,52.8319,275707.0
2020-08-11 15:30:00,62.96,63.13,62.82,63.13,506663.0,52.8235,52.9661,52.706,52.9661,506663.0
2020-08-11 15:40:00,63.14,63.17,62.96,63.08,885735.0,52.9745,52.9997,52.8235,52.9242,885735.0
2020-08-11 15:50:00,63.07,63.15,62.94,63.13,1807319.0,52.9158,52.9829,52.8067,52.9661,1807319.0
2020-08-12 09:30:00,63.58,63.96,63.44,63.68,457584.0,53.3437,53.6625,53.2262,53.4276,457584.0
2020-08-12 09:40:00,63.68,64.08,63.65,63.79,577104.0,53.4276,53.7632,53.4024,53.5198,577104.0
2020-08-12 09:50:00,63.79,63.88,63.67,63.77,197569.0,53.5198,53.5954,53.4192,53.5031,197569.0
2020-08-12 10:00:00,63.78,64.24,63.77,64.11,276464.0,53.5115,53.8974,53.5031,53.7883,276464.0
2020-08-12 10:10:00,64.1,64.13,63.96,64.06,172141.0,53.7799,53.8051,53.6625,53.7464,172141.0
2020-08-12 10:20:00,64.06,64.12,64.03,64.08,142285.0,53.7464,53.7967,53.7212,53.7632,142285.0
2020-08-12 10:30:00,64.07,64.27,63.97,63.98,221016.0,53.7548,53.9226,53.6709,53.6793,221016.0
2020-08-12 10:40:00,63.98,64.07,63.87,63.87,162860.0,53.6793,53.7548,53.587,53.587,162860.0
2020-08-12 10:50:00,63.86,63.95,63.77,63.88,131488.0,53.5786,53.6541,53.5031,53.5954,131488.0
2020-08-12 11:00:00,63.88,63.94,63.67,63.77,152930.0,53.5954,53.6457,53.4192,53.5031,152930.0
2020-08-12 11:10:00,63.77,63.84,63.71,63.83,118500.0,53.5031,53.5618,53.4527,53.5534,118500.0
2020-08-12 11:20:00,63.83,63.9,63.81,63.88,144306.0,53.5534,53.6121,53.5366,53.5954,144306.0
2020-08-12 11:30:00,63.88,63.94,63.8,63.86,118358.0,53.5954,53.6457,53.5282,53.5786,118358.0
2020-08-12 11:40:00,63.86,63.91,63.82,63.84,115818.0,53.5786,53.6205,53.545,53.5618,115818.0
2020-08-12 11:50:00,63.84,63.95,63.79,63.95,123333.0,53.5618,53.6541,53.5198,53.6541,123333.0
2020-08-12 12:00:00,63.95,63.95,63.87,63.9,92100.0,53.6541,53.6541,53.587,53.6121,92100.0
2020-08-12 12:10:00,63.91,63.96,63.85,63.88,96546.0,53.6205,53.6625,53.5702,53.5954,96546.0
2020-08-12 12:20:00,63.88,63.89,63.67,63.7,104484.0,53.5954,53.6037,53.4192,53.4443,104484.0
2020-08-12 12:30:00,63.7,63.74,63.58,63.59,127834.0,53.4443,53.4779,53.3437,53.352,127834.0
2020-08-12 12:40:00,63.59,63.81,63.55,63.78,147871.0,53.352,53.5366,53.3185,53.5115,147871.0
2020-08-12 12:50:00,63.79,63.86,63.79,63.84,135071.0,53.5198,53.5786,53.5198,53.5618,135071.0
2020-08-12 13:00:00,63.84,63.95,63.83,63.94,81498.0,53.5618,53.6541,53.5534,53.6457,81498.0
2020-08-12 13:10:00,63.95,63.98,63.88,63.9,134123.0,53.6541,53.6793,53.5954,53.6121,134123.0
2020-08-12 13:20:00,63.9,63.91,63.84,63.89,86852.0,53.6121,53.6205,53.5618,53.6037,86852.0
2020-08-12 13:30:00,63.89,64.01,63.84,63.99,151344.0,53.6037,53.7044,53.5618,53.6876,151344.0
2020-08-12 13:40:00,63.99,64.05,63.98,64.0,107290.0,53.6876,53.738,53.6793,53.696,107290.0
2020-08-12 13:50:00,64.0,64.03,63.92,63.94,112571.0,53.696,53.7212,53.6289,53.6457,112571.0
2020-08-12 14:00:00,63.93,63.97,63.91,63.94,75217.0,53.6373,53.6709,53.6205,53.6457,75217.0
2020-08-12 14:10:00,63.95,63.98,63.9,63.98,75218.0,53.6541,53.6793,53.6121,53.6793,75218.0
2020-08-12 14:20:00,63.97,63.99,63.89,63.94,80859.0,53.6709,53.6876,53.6037,53.6457,80859.0
2020-08-12 14:30:00,63.94,63.97,63.82,63.84,94194.0,53.6457,53.6709,53.545,53.5618,94194.0
2020-08-12 14:40:00,63.84,63.91,63.83,63.89,164561.0,53.5618,53.6205,53.5534,53.6037,164561.0
2020-08-12 14:50:00,63.89,63.98,63.88,63.92,97583.0,53.6037,53.6793,53.5954,53.6289,97583.0
2020-08-12 15:00:00,63.92,63.93,63.72,63.75,138860.0,53.6289,53.6373,53.4611,53.4863,138860.0
2020-08-12 15:10:00,63.75,63.77,63.65,63.66,141106.0,53.4863,53.5031,53.4024,53.4108,141106.0
2020-08-12 15:20:00,63.66,63.8,63.65,63.78,145532.0,53.4108,53.5282,53.4024,53.5115,145532.0
2020-08-12 15:30:00,63.78,63.79,63.65,63.71,154568.0,53.5115,53.5198,53.4024,53.4527,154568.0
2020-08-12 15:40:00,63.71,63.8,63.69,63.76,185604.0,53.4527,53.5282,53.4359,53.4947,185604.0
2020-08-12 15:50:00,63.77,63.78,63.62,63.64,792518.0,53.5031,53.5115,53.3772,53.394,792518.0
2020-08-13 09:30:00,63.02,63.57,62.9,63.12,349012.0,52.8738,53.3353,52.7731,52.9577,349012.0
2020-08-13 09:40:00,63.07,63.21,62.97,63.03,164412.0,52.9158,53.0332,52.8319,52.8822,164412.0
2020-08-13 09:50:00,63.04,63.21,62.95,63.18,144755.0,52.8906,53.0332,52.8151,53.0081,144755.0
2020-08-13 10:00:00,63.18,63.18,63.07,63.11,98210.0,53.0081,53.0081,52.9158,52.9493,98210.0
2020-08-13 10:10:00,63.1,63.27,63.1,63.26,102089.0,52.9409,53.0836,52.9409,53.0752,102089.0
2020-08-13 10:20:00,63.25,63.31,63.19,63.24,120324.0,53.0668,53.1171,53.0164,53.0584,120324.0
2020-08-13 10:30:00,63.23,63.29,63.19,63.28,95840.0,53.05,53.1003,53.0164,53.092,95840.0
2020-08-13 10:40:00,63.29,63.3,63.15,63.17,138942.0,53.1003,53.1087,52.9829,52.9997,138942.0
2020-08-13 10:50:00,63.17,63.19,63.12,63.14,100208.0,52.9997,53.0164,52.9577,52.9745,100208.0
2020-08-13 11:00:00,63.14,63.14,62.97,63.03,88009.0,52.9745,52.9745,52.8319,52.8822,88009.0
2020-08-13 11:10:00,63.03,63.11,62.91,62.96,120965.0,52.8822,52.9493,52.7815,52.8235,120965.0
2020-08-13 11:20:00,62.95,63.1,62.91,63.1,160602.0,52.8151,52.9409,52.7815,52.9409,160602.0
2020-08-13 11:30:00,63.09,63.09,62.95,62.98,60449.0,52.9325,52.9325,52.8151,52.8403,60449.0
2020-08-13 11:40:00,62.98,63.07,62.96,63.06,99618.0,52.8403,52.9158,52.8235,52.9074,99618.0
2020-08-13 11:50:00,63.07,63.1,63.04,63.05,62905.0,52.9158,52.9409,52.8906,52.899,62905.0
2020-08-13 12:00:00,63.06,63.18,63.05,63.18,126191.0,52.9074,53.0081,52.899,53.0081,126191.0
2020-08-13 12:10:00,63.18,63.19,63.16,63.17,90197.0,53.0081,53.0164,52.9913,52.9997,90197.0
2020-08-13 12:20:00,63.18,63.22,63.07,63.18,98104.0,53.0081,53.0416,52.9158,53.0081,98104.0
2020-08-13 12:30:00,63.17,63.19,63.1,63.19,69696.0,52.9997,53.0164,52.9409,53.0164,69696.0
2020-08-13 12:40:00,63.18,63.24,63.17,63.24,49411.0,53.0081,53.0584,52.9997,53.0584,49411.0
2020-08-13 12:50:00,63.24,63.29,63.23,63.27,79264.0,53.0584,53.1003,53.05,53.0836,79264.0
2020-08-13 13:00:00,63.27,63.33,63.22,63.3,110083.0,53.0836,53.1339,53.0416,53.1087,110083.0
2020-08-13 13:10:00,63.3,63.35,63.28,63.34,101888.0,53.1087,53.1507,53.092,53.1423,101888.0
2020-08-13 13:20:00,63.34,63.4,63.33,63.38,84249.0,53.1423,53.1926,53.1339,53.1759,84249.0
2020-08-13 13:30:00,63.39,63.43,63.32,63.41,116793.0,53.1842,53.2178,53.1255,53.201,116793.0
2020-08-13 13:40:00,63.41,63.48,63.38,63.48,62130.0,53.201,53.2598,53.1759,53.2598,62130.0
2020-08-13 13:50:00,63.47,63.48,63.36,63.39,61786.0,53.2514,53.2598,53.1591,53.1842,61786.0
2020-08-13 14:00:00,63.39,63.48,63.38,63.45,96104.0,53.1842,53.2598,53.1759,53.2346,96104.0
2020-08-13 14:10:00,63.46,63.46,63.39,63.41,93091.0,53.243,53.243,53.1842,53.201,93091.0
2020-08-13 14:20:00,63.41,63.54,63.34,63.5,139869.0,53.201,53.3101,53.1423,53.2765,139869.0
2020-08-13 14:30:00,63.51,63.56,63.47,63.54,138409.0,53.2849,53.3269,53.2514,53.3101,138409.0
2020-08-13 14:40:00,63.53,63.58,63.48,63.49,89906.0,53.3017,53.3437,53.2598,53.2681,89906.0
2020-08-13 14:50:00,63.48,63.49,63.35,63.41,137397.0,53.2598,53.2681,53.1507,53.201,137397.0
2020-08-13 15:00:00,63.41,63.46,63.35,63.42,121717.0,53.201,53.243,53.1507,53.2094,121717.0
2020-08-13 15:10:00,63.42,63.43,63.31,63.43,218851.0,53.2094,53.2178,53.1171,53.2178,218851.0
2020-08-13 15:20:00,63.43,63.46,63.33,63.37,101025.0,53.2178,53.243,53.1339,53.1675,101025.0
2020-08-13 15:30:00,63.37,63.39,63.25,63.26,104851.0,53.1675,53.1842,53.0668,53.0752,104851.0
2020-08-13 15:40:00,63.26,63.26,63.11,63.17,164926.0,53.0752,53.0752,52.9493,52.9997,164926.0
2020-08-13 15:50:00,63.15,63.26,63.1,63.24,458658.0,52.9829,53.0752,52.9409,53.0584,458658.0
2020-08-14 09:30:00,63.19,63.22,62.97,63.15,257695.0,53.0164,53.0416,52.8319,52.9829,257695.0
2020-08-14 09:40:00,63.14,63.16,62.87,62.87,145968.0,52.9745,52.9913,52.748,52.748,145968.0
2020-08-14 09:50:00,62.88,63.45,62.88,63.37,151231.0,52.7564,53.2346,52.7564,53.1675,151231.0
2020-08-14 10:00:00,63.33,63.44,63.23,63.28,84074.0,53.1339,53.2262,53.05,53.092,84074.0
2020-08-14 10:10:00,63.28,63.38,63.26,63.28,72316.0,53.092,53.1759,53.0752,53.092,72316.0
2020-08-14 10:20:00,63.29,63.44,63.28,63.33,64146.0,53.1003,53.2262,53.092,53.1339,64146.0
2020-08-14 10:30:00,63.33,63.55,63.33,63.49,109943.0,53.1339,53.3185,53.1339,53.2681,109943.0
2020-08-14 10:40:00,63.5,63.5,63.33,63.38,56996.0,53.2765,53.2765,53.1339,53.1759,56996.0
2020-08-14 10:50:00,63.38,63.47,63.3,63.36,84919.0,53.1759,53.2514,53.1087,53.1591,84919.0
2020-08-14 11:00:00,63.37,63.37,63.25,63.35,109799.0,53.1675,53.1675,53.0668,53.1507,109799.0
2020-08-14 11:10:00,63.35,63.49,63.34,63.41,97072.0,53.1507,53.2681,53.1423,53.201,97072.0
2020-08-14 11:20:00,63.41,63.45,63.33,63.34,61837.0,53.201,53.2346,53.1339,53.1423,61837.0
2020-08-14 11:30:00,63.35,63.37,63.24,63.24,76275.0,53.1507,53.1675,53.0584,53.0584,76275.0
2020-08-14 11:40:00,63.24,63.36,63.21,63.34,81985.0,53.0584,53.1591,53.0332,53.1423,81985.0
2020-08-14 11:50:00,63.34,63.36,63.25,63.36,67096.0,53.1423,53.1591,53.0668,53.1591,67096.0
2020-08-14 12:00:00,63.35,63.36,63.18,63.19,69405.0,53.1507,53.1591,53.0081,53.0164,69405.0
2020-08-14 12:10:00,63.18,63.28,63.17,63.23,58159.0,53.0081,53.092,52.9997,53.05,58159.0
2020-08-14 12:20:00,63.22,63.24,63.13,63.15,49989.0,53.0416,53.0584,52.9661,52.9829,49989.0
2020-08-14 12:30:00,63.15,63.24,63.15,63.19,80732.0,52.9829,53.0584,52.9829,53.0164,80732.0
2020-08-14 12:40:00,63.19,63.24,63.12,63.15,56238.0,53.0164,53.0584,52.9577,52.9829,56238.0
2020-08-14 12:50:00,63.16,63.19,63.08,63.15,61393.0,52.9913,53.0164,52.9242,52.9829,61393.0
2020-08-14 13:00:00,63.14,63.16,63.07,63.16,49228.0,52.9745,52.9913,52.9158,52.9913,49228.0
2020-08-14 13:10:00,63.15,63.19,63.14,63.18,53760.0,52.9829,53.0164,52.9745,53.0081,53760.0
2020-08-14 13:20:00,63.18,63.19,63.09,63.15,71872.0,53.0081,53.0164,52.9325,52.9829,71872.0
2020-08-14 13:30:00,63.14,63.15,63.09,63.1,58270.0,52.9745,52.9829,52.9325,52.9409,58270.0
2020-08-14 13:40:00,63.1,63.2,63.06,63.16,128935.0,52.9409,53.0248,52.9074,52.9913,128935.0
2020-08-14 13:50:00,63.16,63.17,63.1,63.16,44644.0,52.9913,52.9997,52.9409,52.9913,44644.0
2020-08-14 14:00:00,63.16,63.16,63.1,63.1,53333.0,52.9913,52.9913,52.9409,52.9409,53333.0
2020-08-14 14:10:00,63.1,63.18,63.1,63.12,76276.0,52.9409,53.0081,52.9409,52.9577,76276.0
2020-08-14 14:20:00,63.12,63.15,63.05,63.05,94652.0,52.9577,52.9829,52.899,52.899,94652.0
2020-08-14 14:30:00,63.05,63.07,62.97,62.97,74344.0,52.899,52.9158,52.8319,52.8319,74344.0
2020-08-14 14:40:00,62.97,63.01,62.94,62.96,73994.0,52.8319,52.8654,52.8067,52.8235,73994.0
2020-08-14 14:50:00,62.95,62.98,62.88,62.91,72709.0,52.8151,52.8403,52.7564,52.7815,72709.0
2020-08-14 15:00:00,62.92,62.95,62.9,62.91,72597.0,52.7899,52.8151,52.7731,52.7815,72597.0
2020-08-14 15:10:00,62.9,62.93,62.87,62.9,111433.0,52.7731,52.7983,52.748,52.7731,111433.0
2020-08-14 15:20:00,62.9,62.91,62.8,62.82,113687.0,52.7731,52.7815,52.6892,52.706,113687.0
2020-08-14 15:30:00,62.81,62.83,62.75,62.79,177088.0,52.6976,52.7144,52.6473,52.6808,177088.0
2020-08-14 15:40:00,62.78,62.94,62.75,62.86,207187.0,52.6725,52.8067,52.6473,52.7396,207187.0
2020-08-14 15:50:00,62.85,63.17,62.84,63.16,654021.0,52.7312,52.9997,52.7228,52.9913,654021.0
2020-08-17 09:30:00,63.41,63.65,63.16,63.31,452705.0,53.201,53.4024,52.9913,53.1171,452705.0
2020-08-17 09:40:00,63.32,63.6,63.32,63.57,150936.0,53.1255,53.3604,53.1255,53.3353,150936.0
2020-08-17 09:50:00,63.58,63.58,63.28,63.48,116856.0,53.3437,53.3437,53.092,53.2598,116856.0
2020-08-17 10:00:00,63.48,63.54,63.4,63.41,136761.0,53.2598,53.3101,53.1926,53.201,136761.0
2020-08-17 10:10:00,63.4,63.52,63.38,63.52,105052.0,53.1926,53.2933,53.1759,53.2933,105052.0
2020-08-17 10:20:00,63.53,63.74,63.51,63.73,87458.0,53.3017,53.4779,53.2849,53.4695,87458.0
2020-08-17 10:30:00,63.74,63.74,63.64,63.66,88626.0,53.4779,53.4779,53.394,53.4108,88626.0
2020-08-17 10:40:00,63.65,63.72,63.59,63.61,113114.0,53.4024,53.4611,53.352,53.3688,113114.0
2020-08-17 10:50:00,63.6,63.74,63.59,63.74,110099.0,53.3604,53.4779,53.352,53.4779,110099.0
2020-08-17 11:00:00,63.74,63.81,63.69,63.76,111627.0,53.4779,53.5366,53.4359,53.4947,111627.0
2020-08-17 11:10:00,63.75,63.79,63.67,63.78,72818.0,53.4863,53.5198,53.4192,53.5115,72818.0
2020-08-17 11:20:00,63.78,63.82,63.75,63.8,72549.0,53.5115,53.545,53.4863,53.5282,72549.0
2020-08-17 11:30:00,63.8,63.8,63.71,63.78,78247.0,53.5282,53.5282,53.4527,53.5115,78247.0
2020-08-17 11:40:00,63.77,63.82,63.71,63.75,51416.0,53.5031,53.545,53.4527,53.4863,51416.0
2020-08-17 11:50:00,63.76,63.8,63.68,63.8,51280.0,53.4947,53.5282,53.4276,53.5282,51280.0
2020-08-17 12:00:00,63.8,63.8,63.71,63.72,35518.0,53.5282,53.5282,53.4527,53.4611,35518.0
2020-08-17 12:10:00,63.72,63.76,63.71,63.75,36853.0,53.4611,53.4947,53.4527,53.4863,36853.0
2020-08-17 12:20:00,63.74,63.77,63.71,63.76,59502.0,53.4779,53.5031,53.4527,53.4947,59502.0
2020-08-17 12:30:00,63.77,63.88,63.76,63.84,76701.0,53.5031,53.5954,53.4947,53.5618,76701.0
2020-08-17 12:40:00,63.85,63.88,63.8,63.85,100638.0,53.5702,53.5954,53.5282,53.5702,100638.0
2020-08-17 12:50:00,63.85,63.94,63.83,63.84,75710.0,53.5702,53.6457,53.5534,53.5618,75710.0
2020-08-17 13:00:00,63.84,63.87,63.8,63.83,50360.0,53.5618,53.587,53.5282,53.5534,50360.0
2020-08-17 13:10:00,63.83,63.85,63.8,63.83,44178.0,53.5534,53.5702,53.5282,53.5534,44178.0
2020-08-17 13:20:00,63.82,63.89,63.82,63.89,59636.0,53.545,53.6037,53.545,53.6037,59636.0
2020-08-17 13:30:00,63.89,63.9,63.83,63.88,67600.0,53.6037,53.6121,53.5534,53.5954,67600.0
2020-08-17 13:40:00,63.87,64.05,63.87,64.04,170509.0,53.587,53.738,53.587,53.7296,170509.0
2020-08-17 13:50:00,64.03,64.08,64.0,64.06,53122.0,53.7212,53.7632,53.696,53.7464,53122.0
2020-08-17 14:00:00,64.07,64.07,63.92,63.94,56097.0,53.7548,53.7548,53.6289,53.6457,56097.0
2020-08-17 14:10:00,63.94,63.96,63.83,63.85,64482.0,53.6457,53.6625,53.5534,53.5702,64482.0
2020-08-17 14:20:00,63.85,63.88,63.79,63.81,62081.0,53.5702,53.5954,53.5198,53.5366,62081.0
2020-08-17 14:30:00,63.81,63.81,63.66,63.67,80279.0,53.5366,53.5366,53.4108,53.4192,80279.0
2020-08-17 14:40:00,63.67,63.74,63.63,63.64,108177.0,53.4192,53.4779,53.3856,53.394,108177.0
2020-08-17 14:50:00,63.63,63.68,63.59,63.62,74898.0,53.3856,53.4276,53.352,53.3772,74898.0
2020-08-17 15:00:00,63.62,63.69,63.59,63.62,134287.0,53.3772,53.4359,53.352,53.3772,134287.0
2020-08-17 15:10:00,63.62,63.67,63.61,63.67,138615.0,53.3772,53.4192,53.3688,53.4192,138615.0
2020-08-17 15:20:00,63.67,63.68,63.63,63.66,113933.0,53.4192,53.4276,53.3856,53.4108,113933.0
2020-08-17 15:30:00,63.67,63.69,63.63,63.64,141163.0,53.4192,53.4359,53.3856,53.394,141163.0
2020-08-17 15:40:00,63.64,63.66,63.55,63.62,210431.0,53.394,53.4108,53.3185,53.3772,210431.0
2020-08-17 15:50:00,63.6,63.64,63.56,63.63,506754.0,53.3604,53.394,53.3269,53.3856,506754.0
2020-08-18 09:30:00,63.49,63.68,63.3,63.4,253465.0,53.2681,53.4276,53.1087,53.1926,253465.0
2020-08-18 09:40:00,63.39,63.5,63.3,63.4,143315.0,53.1842,53.2765,53.1087,53.1926,143315.0
2020-08-18 09:50:00,63.39,63.51,63.38,63.41,203103.0,53.1842,53.2849,53.1759,53.201,203103.0
2020-08-18 10:00:00,63.41,63.47,63.29,63.3,132751.0,53.201,53.2514,53.1003,53.1087,132751.0
2020-08-18 10:10:00,63.3,63.34,63.26,63.28,189948.0,53.1087,53.1423,53.0752,53.092,189948.0
2020-08-18 10:20:00,63.28,63.31,63.04,63.07,227515.0,53.092,53.1171,52.8906,52.9158,227515.0
2020-08-18 10:30:00,63.07,63.16,62.93,63.15,139703.0,52.9158,52.9913,52.7983,52.9829,139703.0
2020-08-18 10:40:00,63.15,63.17,63.01,63.11,103058.0,52.9829,52.9997,52.8654,52.9493,103058.0
2020-08-18 10:50:00,63.11,63.15,63.02,63.03,85940.0,52.9493,52.9829,52.8738,52.8822,85940.0
2020-08-18 11:00:00,63.05,63.09,63.0,63.08,66500.0,52.899,52.9325,52.857,52.9242,66500.0
2020-08-18 11:10:00,63.1,63.12,62.99,63.0,74508.0,52.9409,52.9577,52.8486,52.857,74508.0
2020-08-18 11:20:00,63.01,63.1,62.99,63.05,57288.0,52.8654,52.9409,52.8486,52.899,57288.0
2020-08-18 11:30:00,63.06,63.22,63.06,63.14,90205.0,52.9074,53.0416,52.9074,52.9745,90205.0
2020-08-18 11:40:00,63.14,63.26,63.13,63.22,73155.0,52.9745,53.0752,52.9661,53.0416,73155.0
2020-08-18 11:50:00,63.22,63.25,63.13,63.16,51746.0,53.0416,53.0668,52.9661,52.9913,51746.0
2020-08-18 12:00:00,63.17,63.27,63.17,63.26,51357.0,52.9997,53.0836,52.9997,53.0752,51357.0
2020-08-18 12:10:00,63.26,63.31,63.25,63.27,83403.0,53.0752,53.1171,53.0668,53.0836,83403.0
2020-08-18 12:20:00,63.27,63.3,63.23,63.26,52754.0,53.0836,53.1087,53.05,53.0752,52754.0
2020-08-18 12:30:00,63.26,63.31,63.22,63.3,59340.0,53.0752,53.1171,53.0416,53.1087,59340.0
2020-08-18 12:40:00,63.3,63.33,63.27,63.31,36220.0,53.1087,53.1339,53.0836,53.1171,36220.0
2020-08-18 12:50:00,63.31,63.31,63.23,63.28,98942.0,53.1171,53.1171,53.05,53.092,98942.0
2020-08-18 13:00:00,63.28,63.34,63.26,63.33,55446.0,53.092,53.1423,53.0752,53.1339,55446.0
2020-08-18 13:10:00,63.34,63.34,63.25,63.27,49460.0,53.1423,53.1423,53.0668,53.0836,49460.0
2020-08-18 13:20:00,63.27,63.29,63.25,63.27,39285.0,53.0836,53.1003,53.0668,53.0836,39285.0
2020-08-18 13:30:00,63.28,63.29,63.25,63.28,51321.0,53.092,53.1003,53.0668,53.092,51321.0
2020-08-18 13:40:00,63.28,63.35,63.27,63.35,111810.0,53.092,53.1507,53.0836,53.1507,111810.0
2020-08-18 13:50:00,63.34,63.35,63.3,63.31,42250.0,53.1423,53.1507,53.1087,53.1171,42250.0
2020-08-18 14:00:00,63.3,63.34,63.24,63.25,72144.0,53.1087,53.1423,53.0584,53.0668,72144.0
2020-08-18 14:10:00,63.25,63.27,63.11,63.13,63814.0,53.0668,53.0836,52.9493,52.9661,63814.0
2020-08-18 14:20:00,63.12,63.16,63.07,63.07,60438.0,52.9577,52.9913,52.9158,52.9158,60438.0
2020-08-18 14:30:00,63.08,63.11,63.04,63.1,68452.0,52.9242,52.9493,52.8906,52.9409,68452.0
2020-08-18 14:40:00,63.11,63.13,63.07,63.12,50576.0,52.9493,52.9661,52.9158,52.9577,50576.0
2020-08-18 14:50:00,63.12,63.13,63.08,63.13,41490.0,52.9577,52.9661,52.9242,52.9661,41490.0
2020-08-18 15:00:00,63.13,63.13,63.01,63.03,65140.0,52.9661,52.9661,52.8654,52.8822,65140.0
2020-08-18 15:10:00,63.03,63.11,62.98,63.04,88903.0,52.8822,52.9493,52.8403,52.8906,88903.0
2020-08-18 15:20:00,63.02,63.06,62.97,63.03,80957.0,52.8738,52.9074,52.8319,52.8822,80957.0
2020-08-18 15:30:00,63.03,63.05,62.95,62.95,162751.0,52.8822,52.899,52.8151,52.8151,162751.0
2020-08-18 15:40:00,62.95,63.09,62.94,63.02,199494.0,52.8151,52.9325,52.8067,52.8738,199494.0
2020-08-18 15:50:00,63.02,63.06,62.9,63.05,529518.0,52.8738,52.9074,52.7731,52.899,529518.0
2020-08-19 09:30:00,63.07,63.31,63.03,63.22,347663.0,52.9158,53.1171,52.8822,53.0416,347663.0
2020-08-19 09:40:00,63.22,63.43,63.18,63.32,88110.0,53.0416,53.2178,53.0081,53.1255,88110.0
2020-08-19 09:50:00,63.32,63.37,63.18,63.31,74443.0,53.1255,53.1675,53.0081,53.1171,74443.0
2020-08-19 10:00:00,63.3,63.47,63.29,63.36,116533.0,53.1087,53.2514,53.1003,53.1591,116533.0
2020-08-19 10:10:00,63.37,63.56,63.35,63.55,104940.0,53.1675,53.3269,53.1507,53.3185,104940.0
2020-08-19 10:20:00,63.56,63.56,63.39,63.42,61704.0,53.3269,53.3269,53.1842,53.2094,61704.0
2020-08-19 10:30:00,63.42,63.56,63.42,63.54,72641.0,53.2094,53.3269,53.2094,53.3101,72641.0
2020-08-19 10:40:00,63.53,63.62,63.49,63.59,115793.0,53.3017,53.3772,53.2681,53.352,115793.0
2020-08-19 10:50:00,63.59,63.59,63.49,63.52,81739.0,53.352,53.352,53.2681,53.2933,81739.0
2020-08-19 11:00:00,63.52,63.61,63.49,63.61,64079.0,53.2933,53.3688,53.2681,53.3688,64079.0
2020-08-19 11:10:00,63.61,63.72,63.6,63.66,58968.0,53.3688,53.4611,53.3604,53.4108,58968.0
2020-08-19 11:20:00,63.66,63.7,63.6,63.69,95249.0,53.4108,53.4443,53.3604,53.4359,95249.0
2020-08-19 11:30:00,63.69,63.71,63.67,63.7,59577.0,53.4359,53.4527,53.4192,53.4443,59577.0
2020-08-19 11:40:00,63.7,63.72,63.66,63.67,74544.0,53.4443,53.4611,53.4108,53.4192,74544.0
2020-08-19 11:50:00,63.66,63.69,63.65,63.69,150903.0,53.4108,53.4359,53.4024,53.4359,150903.0
2020-08-19 12:00:00,63.69,63.75,63.67,63.71,97171.0,53.4359,53.4863,53.4192,53.4527,97171.0
2020-08-19 12:10:00,63.71,63.71,63.68,63.7,77238.0,53.4527,53.4527,53.4276,53.4443,77238.0
2020-08-19 12:20:00,63.69,63.73,63.68,63.71,134586.0,53.4359,53.4695,53.4276,53.4527,134586.0
2020-08-19 12:30:00,63.71,63.76,63.7,63.73,118184.0,53.4527,53.4947,53.4443,53.4695,118184.0
2020-08-19 12:40:00,63.74,63.78,63.73,63.78,117862.0,53.4779,53.5115,53.4695,53.5115,117862.0
2020-08-19 12:50:00,63.77,63.81,63.75,63.81,150658.0,53.5031,53.5366,53.4863,53.5366,150658.0
2020-08-19 13:00:00,63.8,63.82,63.72,63.73,77970.0,53.5282,53.545,53.4611,53.4695,77970.0
2020-08-19 13:10:00,63.73,63.76,63.68,63.68,105300.0,53.4695,53.4947,53.4276,53.4276,105300.0
2020-08-19 13:20:00,63.69,63.72,63.66,63.68,69493.0,53.4359,53.4611,53.4108,53.4276,69493.0
2020-08-19 13:30:00,63.67,63.7,63.54,63.55,48047.0,53.4192,53.4443,53.3101,53.3185,48047.0
2020-08-19 13:40:00,63.55,63.58,63.51,63.52,69429.0,53.3185,53.3437,53.2849,53.2933,69429.0
2020-08-19 13:50:00,63.52,63.56,63.46,63.47,62259.0,53.2933,53.3269,53.243,53.2514,62259.0
2020-08-19 14:00:00,63.46,63.51,63.35,63.38,103257.0,53.243,53.2849,53.1507,53.1759,103257.0
2020-08-19 14:10:00,63.38,63.39,63.31,63.33,76345.0,53.1759,53.1842,53.1171,53.1339,76345.0
2020-08-19 14:20:00,63.34,63.44,63.34,63.38,141860.0,53.1423,53.2262,53.1423,53.1759,141860.0
2020-08-19 14:30:00,63.38,63.39,63.27,63.29,78992.0,53.1759,53.1842,53.0836,53.1003,78992.0
2020-08-19 14:40:00,63.29,63.41,63.28,63.38,53185.0,53.1003,53.201,53.092,53.1759,53185.0
2020-08-19 14:50:00,63.38,63.45,63.37,63.42,79747.0,53.1759,53.2346,53.1675,53.2094,79747.0
2020-08-19 15:00:00,63.43,63.45,63.39,63.4,70615.0,53.2178,53.2346,53.1842,53.1926,70615.0
2020-08-19 15:10:00,63.4,63.45,63.33,63.33,98882.0,53.1926,53.2346,53.1339,53.1339,98882.0
2020-08-19 15:20:00,63.33,63.34,63.13,63.19,132737.0,53.1339,53.1423,52.9661,53.0164,132737.0
2020-08-19 15:30:00,63.19,63.27,63.18,63.2,161045.0,53.0164,53.0836,53.0081,53.0248,161045.0
2020-08-19 15:40:00,63.19,63.22,62.97,62.99,168364.0,53.0164,53.0416,52.8319,52.8486,168364.0
2020-08-19 15:50:00,62.98,63.15,62.95,63.11,547008.0,52.8403,52.9829,52.8151,52.9493,547008.0
2020-08-20 09:30:00,62.78,62.86,62.38,62.57,351621.0,52.6725,52.7396,52.3369,52.4963,351621.0
2020-08-20 09:40:00,62.57,62.64,62.37,62.38,130631.0,52.4963,52.555,52.3285,52.3369,130631.0
2020-08-20 09:50:00,62.38,62.45,62.31,62.43,123375.0,52.3369,52.3956,52.2781,52.3788,123375.0
2020-08-20 10:00:00,62.47,62.48,62.17,62.25,140953.0,52.4124,52.4208,52.1607,52.2278,140953.0
2020-08-20 10:10:00,62.25,62.37,62.21,62.28,124459.0,52.2278,52.3285,52.1942,52.253,124459.0
2020-08-20 10:20:00,62.29,62.32,62.19,62.26,79691.0,52.2613,52.2865,52.1774,52.2362,79691.0
2020-08-20 10:30:00,62.26,62.31,62.2,62.27,119591.0,52.2362,52.2781,52.1858,52.2446,119591.0
2020-08-20 10:40:00,62.27,62.29,62.2,62.21,69019.0,52.2446,52.2613,52.1858,52.1942,69019.0
2020-08-20 10:50:00,62.21,62.27,62.14,62.15,87840.0,52.1942,52.2446,52.1355,52.1439,87840.0
2020-08-20 11:00:00,62.15,62.16,62.05,62.05,85835.0,52.1439,52.1523,52.06,52.06,85835.0
2020-08-20 11:10:00,62.05,62.1,61.93,61.94,131871.0,52.06,52.1019,51.9593,51.9677,131871.0
2020-08-20 11:20:00,61.94,62.19,61.93,62.17,149604.0,51.9677,52.1774,51.9593,52.1607,149604.0
2020-08-20 11:30:00,62.16,62.17,62.11,62.14,66584.0,52.1523,52.1607,52.1103,52.1355,66584.0
2020-08-20 11:40:00,62.14,62.14,62.04,62.04,118301.0,52.1355,52.1355,52.0516,52.0516,118301.0
2020-08-20 11:50:00,62.05,62.12,62.03,62.08,62006.0,52.06,52.1187,52.0432,52.0852,62006.0
2020-08-20 12:00:00,62.09,62.1,62.04,62.05,76668.0,52.0935,52.1019,52.0516,52.06,76668.0
2020-08-20 12:10:00,62.06,62.16,62.05,62.1,81047.0,52.0684,52.1523,52.06,52.1019,81047.0
2020-08-20 12:20:00,62.1,62.12,62.05,62.11,99103.0,52.1019,52.1187,52.06,52.1103,99103.0
2020-08-20 12:30:00,62.11,62.11,62.06,62.1,50181.0,52.1103,52.1103,52.0684,52.1019,50181.0
2020-08-20 12:40:00,62.11,62.14,62.06,62.14,57711.0,52.1103,52.1355,52.0684,52.1355,57711.0
2020-08-20 12:50:00,62.14,62.15,62.02,62.04,90904.0,52.1355,52.1439,52.0348,52.0516,90904.0
2020-08-20 13:00:00,62.04,62.09,61.96,61.99,132236.0,52.0516,52.0935,51.9845,52.0096,132236.0
2020-08-20 13:10:00,61.99,62.03,61.97,62.03,81015.0,52.0096,52.0432,51.9929,52.0432,81015.0
2020-08-20 13:20:00,62.03,62.09,62.02,62.05,50111.0,52.0432,52.0935,52.0348,52.06,50111.0
2020-08-20 13:30:00,62.05,62.13,62.04,62.1,121107.0,52.06,52.1271,52.0516,52.1019,121107.0
2020-08-20 13:40:00,62.11,62.22,62.11,62.15,125266.0,52.1103,52.2026,52.1103,52.1439,125266.0
2020-08-20 13:50:00,62.15,62.19,62.14,62.17,61936.0,52.1439,52.1774,52.1355,52.1607,61936.0
2020-08-20 14:00:00,62.17,62.22,62.17,62.22,55584.0,52.1607,52.2026,52.1607,52.2026,55584.0
2020-08-20 14:10:00,62.22,62.29,62.21,62.29,66685.0,52.2026,52.2613,52.1942,52.2613,66685.0
2020-08-20 14:20:00,62.28,62.36,62.27,62.33,85850.0,52.253,52.3201,52.2446,52.2949,85850.0
2020-08-20 14:30:00,62.33,62.39,62.3,62.36,54013.0,52.2949,52.3452,52.2697,52.3201,54013.0
2020-08-20 14:40:00,62.36,62.41,62.32,62.38,112825.0,52.3201,52.362,52.2865,52.3369,112825.0
2020-08-20 14:50:00,62.38,62.39,62.35,62.38,60286.0,52.3369,52.3452,52.3117,52.3369,60286.0
2020-08-20 15:00:00,62.38,62.41,62.3,62.32,89806.0,52.3369,52.362,52.2697,52.2865,89806.0
2020-08-20 15:10:00,62.31,62.31,62.25,62.26,65531.0,52.2781,52.2781,52.2278,52.2362,65531.0
2020-08-20 15:20:00,62.26,62.32,62.2,62.23,204002.0,52.2362,52.2865,52.1858,52.211,204002.0
2020-08-20 15:30:00,62.23,62.24,62.15,62.24,137742.0,52.211,52.2194,52.1439,52.2194,137742.0
2020-08-20 15:40:00,62.25,62.33,62.22,62.27,183560.0,52.2278,52.2949,52.2026,52.2446,183560.0
2020-08-20 15:50:00,62.26,62.26,62.15,62.23,440719.0,52.2362,52.2362,52.1439,52.211,440719.0
2020-08-21 09:30:00,62.22,62.35,62.11,62.29,680452.0,52.2026,52.3117,52.1103,52.2613,680452.0
2020-08-21 09:40:00,62.29,62.31,62.17,62.24,115581.0,52.2613,52.2781,52.1607,52.2194,115581.0
2020-08-21 09:50:00,62.23,62.27,62.17,62.25,144088.0,52.211,52.2446,52.1607,52.2278,144088.0
2020-08-21 10:00:00,62.26,62.26,62.03,62.1,162875.0,52.2362,52.2362,52.0432,52.1019,162875.0
2020-08-21 10:10:00,62.1,62.13,62.0,62.04,111089.0,52.1019,52.1271,52.018,52.0516,111089.0
2020-08-21 10:20:00,62.04,62.06,61.86,61.94,99752.0,52.0516,52.0684,51.9006,51.9677,99752.0
2020-08-21 10:30:00,61.93,61.95,61.85,61.87,92035.0,51.9593,51.9761,51.8922,51.909,92035.0
2020-08-21 10:40:00,61.87,61.92,61.77,61.83,82738.0,51.909,51.9509,51.8251,51.8754,82738.0
2020-08-21 10:50:00,61.84,61.86,61.74,61.76,106405.0,51.8838,51.9006,51.7999,51.8167,106405.0
2020-08-21 11:00:00,61.77,61.95,61.75,61.94,112239.0,51.8251,51.9761,51.8083,51.9677,112239.0
2020-08-21 11:10:00,61.95,61.98,61.92,61.94,112545.0,51.9761,52.0013,51.9509,51.9677,112545.0
2020-08-21 11:20:00,61.94,62.01,61.9,61.93,128040.0,51.9677,52.0264,51.9341,51.9593,128040.0
2020-08-21 11:30:00,61.93,61.98,61.87,61.98,55002.0,51.9593,52.0013,51.909,52.0013,55002.0
2020-08-21 11:40:00,61.98,61.99,61.81,61.85,77608.0,52.0013,52.0096,51.8586,51.8922,77608.0
2020-08-21 11:50:00,61.85,61.87,61.8,61.81,104303.0,51.8922,51.909,51.8502,51.8586,104303.0
2020-08-21 12:00:00,61.82,61.88,61.77,61.88,84332.0,51.867,51.9174,51.8251,51.9174,84332.0
2020-08-21 12:10:00,61.88,61.97,61.87,61.92,45406.0,51.9174,51.9929,51.909,51.9509,45406.0
2020-08-21 12:20:00,61.91,61.94,61.88,61.92,51319.0,51.9425,51.9677,51.9174,51.9509,51319.0
2020-08-21 12:30:00,61.91,61.94,61.88,61.89,45129.0,51.9425,51.9677,51.9174,51.9257,45129.0
2020-08-21 12:40:00,61.89,61.97,61.88,61.96,61836.0,51.9257,51.9929,51.9174,51.9845,61836.0
2020-08-21 12:50:00,61.95,61.96,61.9,61.91,51245.0,51.9761,51.9845,51.9341,51.9425,51245.0
2020-08-21 13:00:00,61.92,61.97,61.9,61.94,46098.0,51.9509,51.9929,51.9341,51.9677,46098.0
2020-08-21 13:10:00,61.94,61.94,61.88,61.89,49209.0,51.9677,51.9677,51.9174,51.9257,49209.0
2020-08-21 13:20:00,61.88,61.95,61.88,61.94,40927.0,51.9174,51.9761,51.9174,51.9677,40927.0
2020-08-21 13:30:00,61.94,61.96,61.91,61.92,55373.0,51.9677,51.9845,51.9425,51.9509,55373.0
2020-08-21 13:40:00,61.91,61.94,61.9,61.91,73445.0,51.9425,51.9677,51.9341,51.9425,73445.0
2020-08-21 13:50:00,61.91,61.95,61.85,61.94,83357.0,51.9425,51.9761,51.8922,51.9677,83357.0
2020-08-21 14:00:00,61.95,62.0,61.93,61.98,58391.0,51.9761,52.018,51.9593,52.0013,58391.0
2020-08-21 14:10:00,61.98,62.05,61.98,62.05,78968.0,52.0013,52.06,52.0013,52.06,78968.0
2020-08-21 14:20:00,62.04,62.09,62.03,62.06,72674.0,52.0516,52.0935,52.0432,52.0684,72674.0
2020-08-21 14:30:00,62.05,62.17,62.05,62.16,63855.0,52.06,52.1607,52.06,52.1523,63855.0
2020-08-21 14:40:00,62.15,62.16,62.09,62.12,68293.0,52.1439,52.1523,52.0935,52.1187,68293.0
2020-08-21 14:50:00,62.11,62.22,62.11,62.21,94065.0,52.1103,52.2026,52.1103,52.1942,94065.0
2020-08-21 15:00:00,62.21,62.22,62.16,62.2,101056.0,52.1942,52.2026,52.1523,52.1858,101056.0
2020-08-21 15:10:00,62.2,62.25,62.19,62.23,117771.0,52.1858,52.2278,52.1774,52.211,117771.0
2020-08-21 15:20:00,62.23,62.33,62.22,62.32,156883.0,52.211,52.2949,52.2026,52.2865,156883.0
2020-08-21 15:30:00,62.32,62.33,62.21,62.23,138280.0,52.2865,52.2949,52.1942,52.211,138280.0
2020-08-21 15:40:00,62.23,62.29,62.11,62.14,280374.0,52.211,52.2613,52.1103,52.1355,280374.0
2020-08-21 15:50:00,62.14,62.3,62.11,62.19,533505.0,52.1355,52.2697,52.1103,52.1774,533505.0
2020-08-24 09:30:00,62.34,62.46,62.15,62.36,283506.0,52.3033,52.404,52.1439,52.3201,283506.0
2020-08-24 09:40:00,62.36,62.39,62.18,62.21,160306.0,52.3201,52.3452,52.1691,52.1942,160306.0
2020-08-24 09:50:00,62.21,62.39,62.18,62.29,126858.0,52.1942,52.3452,52.1691,52.2613,126858.0
2020-08-24 10:00:00,62.28,62.37,62.28,62.32,95432.0,52.253,52.3285,52.253,52.2865,95432.0
2020-08-24 10:10:00,62.33,62.39,62.21,62.3,154161.0,52.2949,52.3452,52.1942,52.2697,154161.0
2020-08-24 10:20:00,62.3,62.42,62.29,62.38,147977.0,52.2697,52.3704,52.2613,52.3369,147977.0
2020-08-24 10:30:00,62.38,62.4,62.24,62.25,112604.0,52.3369,52.3536,52.2194,52.2278,112604.0
2020-08-24 10:40:00,62.26,62.35,62.25,62.34,108106.0,52.2362,52.3117,52.2278,52.3033,108106.0
2020-08-24 10:50:00,62.34,62.35,62.19,62.2,95246.0,52.3033,52.3117,52.1774,52.1858,95246.0
2020-08-24 11:00:00,62.2,62.2,61.98,62.01,132136.0,52.1858,52.1858,52.0013,52.0264,132136.0
2020-08-24 11:10:00,62.01,62.16,62.0,62.08,187359.0,52.0264,52.1523,52.018,52.0852,187359.0
2020-08-24 11:20:00,62.08,62.09,62.02,62.03,120061.0,52.0852,52.0935,52.0348,52.0432,120061.0
2020-08-24 11:30:00,62.01,62.01,61.85,61.89,101363.0,52.0264,52.0264,51.8922,51.9257,101363.0
2020-08-24 11:40:00,61.89,61.96,61.82,61.89,87711.0,51.9257,51.9845,51.867,51.9257,87711.0
2020-08-24 11:50:00,61.88,61.89,61.77,61.8,85301.0,51.9174,51.9257,51.8251,51.8502,85301.0
2020-08-24 12:00:00,61.8,61.85,61.77,61.78,60453.0,51.8502,51.8922,51.8251,51.8335,60453.0
2020-08-24 12:10:00,61.79,61.79,61.7,61.76,156181.0,51.8418,51.8418,51.7663,51.8167,156181.0
2020-08-24 12:20:00,61.77,61.87,61.76,61.85,68509.0,51.8251,51.909,51.8167,51.8922,68509.0
2020-08-24 12:30:00,61.86,61.92,61.84,61.85,68651.0,51.9006,51.9509,51.8838,51.8922,68651.0
2020-08-24 12:40:00,61.86,61.94,61.85,61.9,117492.0,51.9006,51.9677,51.8922,51.9341,117492.0
2020-08-24 12:50:00,61.91,61.94,61.88,61.9,45360.0,51.9425,51.9677,51.9174,51.9341,45360.0
2020-08-24 13:00:00,61.9,61.99,61.9,61.96,52435.0,51.9341,52.0096,51.9341,51.9845,52435.0
2020-08-24 13:10:00,61.95,62.04,61.95,62.03,46359.0,51.9761,52.0516,51.9761,52.0432,46359.0
2020-08-24 13:20:00,62.03,62.05,61.99,62.01,41033.0,52.0432,52.06,52.0096,52.0264,41033.0
2020-08-24 13:30:00,62.0,62.0,61.96,61.98,54698.0,52.018,52.018,51.9845,52.0013,54698.0
2020-08-24 13:40:00,61.97,62.01,61.95,61.97,41358.0,51.9929,52.0264,51.9761,51.9929,41358.0
2020-08-24 13:50:00,61.96,61.96,61.89,61.93,49092.0,51.9845,51.9845,51.9257,51.9593,49092.0
2020-08-24 14:00:00,61.93,61.98,61.9,61.96,61793.0,51.9593,52.0013,51.9341,51.9845,61793.0
2020-08-24 14:10:00,61.97,62.09,61.96,62.07,76840.0,51.9929,52.0935,51.9845,52.0768,76840.0
2020-08-24 14:20:00,62.07,62.13,62.05,62.13,61736.0,52.0768,52.1271,52.06,52.1271,61736.0
2020-08-24 14:30:00,62.14,62.19,62.12,62.14,57673.0,52.1355,52.1774,52.1187,52.1355,57673.0
2020-08-24 14:40:00,62.14,62.17,62.12,62.13,56762.0,52.1355,52.1607,52.1187,52.1271,56762.0
2020-08-24 14:50:00,62.12,62.16,62.08,62.16,85987.0,52.1187,52.1523,52.0852,52.1523,85987.0
2020-08-24 15:00:00,62.15,62.22,62.12,62.16,153624.0,52.1439,52.2026,52.1187,52.1523,153624.0
2020-08-24 15:10:00,62.16,62.16,62.04,62.05,80846.0,52.1523,52.1523,52.0516,52.06,80846.0
2020-08-24 15:20:00,62.05,62.15,62.03,62.15,74664.0,52.06,52.1439,52.0432,52.1439,74664.0
2020-08-24 15:30:00,62.14,62.19,62.1,62.15,96027.0,52.1355,52.1774,52.1019,52.1439,96027.0
2020-08-24 15:40:00,62.15,62.21,62.11,62.16,171945.0,52.1439,52.1942,52.1103,52.1523,171945.0
2020-08-24 15:50:00,62.15,62.43,62.14,62.43,1057153.0,52.1439,52.3788,52.1355,52.3788,1057153.0
2020-08-25 09:30:00,62.75,62.82,62.5,62.8,390128.0,52.6473,52.706,52.4375,52.6892,390128.0
2020-08-25 09:40:00,62.79,63.09,62.79,63.08,234877.0,52.6808,52.9325,52.6808,52.9242,234877.0
2020-08-25 09:50:00,63.08,63.36,63.07,63.3,195928.0,52.9242,53.1591,52.9158,53.1087,195928.0
2020-08-25 10:00:00,63.3,63.37,63.1,63.13,123758.0,53.1087,53.1675,52.9409,52.9661,123758.0
2020-08-25 10:10:00,63.14,63.21,63.06,63.07,127731.0,52.9745,53.0332,52.9074,52.9158,127731.0
2020-08-25 10:20:00,63.06,63.11,62.97,62.97,173634.0,52.9074,52.9493,52.8319,52.8319,173634.0
2020-08-25 10:30:00,62.96,63.2,62.94,63.18,126786.0,52.8235,53.0248,52.8067,53.0081,126786.0
2020-08-25 10:40:00,63.18,63.18,62.88,62.89,136529.0,53.0081,53.0081,52.7564,52.7647,136529.0
2020-08-25 10:50:00,62.89,62.9,62.8,62.82,71935.0,52.7647,52.7731,52.6892,52.706,71935.0
2020-08-25 11:00:00,62.81,62.81,62.64,62.67,112123.0,52.6976,52.6976,52.555,52.5802,112123.0
2020-08-25 11:10:00,62.67,62.82,62.6,62.8,112891.0,52.5802,52.706,52.5214,52.6892,112891.0
2020-08-25 11:20:00,62.8,62.93,62.79,62.89,102128.0,52.6892,52.7983,52.6808,52.7647,102128.0
2020-08-25 11:30:00,62.89,62.93,62.81,62.83,82456.0,52.7647,52.7983,52.6976,52.7144,82456.0
2020-08-25 11:40:00,62.83,62.86,62.77,62.78,72095.0,52.7144,52.7396,52.6641,52.6725,72095.0
2020-08-25 11:50:00,62.78,62.84,62.74,62.83,98433.0,52.6725,52.7228,52.6389,52.7144,98433.0
2020-08-25 12:00:00,62.83,62.83,62.69,62.79,61574.0,52.7144,52.7144,52.5969,52.6808,61574.0
2020-08-25 12:10:00,62.79,62.82,62.73,62.8,49294.0,52.6808,52.706,52.6305,52.6892,49294.0
2020-08-25 12:20:00,62.81,62.81,62.73,62.75,64151.0,52.6976,52.6976,52.6305,52.6473,64151.0
2020-08-25 12:30:00,62.75,62.79,62.69,62.76,53064.0,52.6473,52.6808,52.5969,52.6557,53064.0
2020-08-25 12:40:00,62.75,62.77,62.71,62.72,101230.0,52.6473,52.6641,52.6137,52.6221,101230.0
2020-08-25 12:50:00,62.72,62.82,62.71,62.8,65410.0,52.6221,52.706,52.6137,52.6892,65410.0
2020-08-25 13:00:00,62.8,62.82,62.69,62.76,267306.0,52.6892,52.706,52.5969,52.6557,267306.0
2020-08-25 13:10:00,62.76,62.77,62.71,62.73,115462.0,52.6557,52.6641,52.6137,52.6305,115462.0
2020-08-25 13:20:00,62.73,62.73,62.65,62.67,92327.0,52.6305,52.6305,52.5634,52.5802,92327.0
2020-08-25 13:30:00,62.66,62.69,62.59,62.63,68049.0,52.5718,52.5969,52.513,52.5466,68049.0
2020-08-25 13:40:00,62.63,62.64,62.57,62.6,86283.0,52.5466,52.555,52.4963,52.5214,86283.0
2020-08-25 13:50:00,62.61,62.71,62.6,62.7,110821.0,52.5298,52.6137,52.5214,52.6053,110821.0
2020-08-25 14:00:00,62.7,62.73,62.67,62.71,64573.0,52.6053,52.6305,52.5802,52.6137,64573.0
2020-08-25 14:10:00,62.71,62.72,62.65,62.71,146995.0,52.6137,52.6221,52.5634,52.6137,146995.0
2020-08-25 14:20:00,62.71,62.78,62.69,62.77,83432.0,52.6137,52.6725,52.5969,52.6641,83432.0
2020-08-25 14:30:00,62.78,62.8,62.72,62.78,100949.0,52.6725,52.6892,52.6221,52.6725,100949.0
2020-08-25 14:40:00,62.78,62.81,62.7,62.72,68867.0,52.6725,52.6976,52.6053,52.6221,68867.0
2020-08-25 14:50:00,62.72,62.81,62.72,62.8,48036.0,52.6221,52.6976,52.6221,52.6892,48036.0
2020-08-25 15:00:00,62.8,62.81,62.75,62.76,67311.0,52.6892,52.6976,52.6473,52.6557,67311.0
2020-08-25 15:10:00,62.76,62.81,62.72,62.8,102191.0,52.6557,52.6976,52.6221,52.6892,102191.0
2020-08-25 15:20:00,62.8,62.84,62.78,62.83,111287.0,52.6892,52.7228,52.6725,52.7144,111287.0
2020-08-25 15:30:00,62.82,62.85,62.78,62.81,132143.0,52.706,52.7312,52.6725,52.6976,132143.0
2020-08-25 15:40:00,62.8,62.81,62.71,62.72,126941.0,52.6892,52.6976,52.6137,52.6221,126941.0
2020-08-25 15:50:00,62.71,62.75,62.64,62.72,493351.0,52.6137,52.6473,52.555,52.6221,493351.0
2020-08-26 09:30:00,62.5,62.6,62.15,62.27,328633.0,52.4375,52.5214,52.1439,52.2446,328633.0
2020-08-26 09:40:00,62.27,62.45,62.17,62.3,247054.0,52.2446,52.3956,52.1607,52.2697,247054.0
2020-08-26 09:50:00,62.3,62.35,62.04,62.13,119320.0,52.2697,52.3117,52.0516,52.1271,119320.0
2020-08-26 10:00:00,62.13,62.32,62.12,62.32,88048.0,52.1271,52.2865,52.1187,52.2865,88048.0
2020-08-26 10:10:00,62.32,62.33,62.21,62.28,70163.0,52.2865,52.2949,52.1942,52.253,70163.0
2020-08-26 10:20:00,62.28,62.36,62.27,62.35,61483.0,52.253,52.3201,52.2446,52.3117,61483.0
2020-08-26 10:30:00,62.35,62.35,62.13,62.16,50312.0,52.3117,52.3117,52.1271,52.1523,50312.0
2020-08-26 10:40:00,62.15,62.17,62.05,62.08,156741.0,52.1439,52.1607,52.06,52.0852,156741.0
2020-08-26 10:50:00,62.08,62.11,61.97,61.98,99277.0,52.0852,52.1103,51.9929,52.0013,99277.0
2020-08-26 11:00:00,61.99,62.0,61.86,61.86,99595.0,52.0096,52.018,51.9006,51.9006,99595.0
2020-08-26 11:10:00,61.87,61.87,61.66,61.66,110803.0,51.909,51.909,51.7328,51.7328,110803.0
2020-08-26 11:20:00,61.66,61.8,61.58,61.77,140785.0,51.7328,51.8502,51.6657,51.8251,140785.0
2020-08-26 11:30:00,61.78,61.84,61.74,61.8,117740.0,51.8335,51.8838,51.7999,51.8502,117740.0
2020-08-26 11:40:00,61.81,61.93,61.81,61.91,80769.0,51.8586,51.9593,51.8586,51.9425,80769.0
2020-08-26 11:50:00,61.92,62.03,61.9,61.98,135743.0,51.9509,52.0432,51.9341,52.0013,135743.0
2020-08-26 12:00:00,61.98,62.17,61.97,62.16,106717.0,52.0013,52.1607,51.9929,52.1523,106717.0
2020-08-26 12:10:00,62.16,62.21,62.12,62.18,90992.0,52.1523,52.1942,52.1187,52.1691,90992.0
2020-08-26 12:20:00,62.18,62.21,62.1,62.11,45863.0,52.1691,52.1942,52.1019,52.1103,45863.0
2020-08-26 12:30:00,62.11,62.14,62.07,62.11,145151.0,52.1103,52.1355,52.0768,52.1103,145151.0
2020-08-26 12:40:00,62.11,62.23,62.11,62.19,112870.0,52.1103,52.211,52.1103,52.1774,112870.0
2020-08-26 12:50:00,62.19,62.2,62.14,62.17,69217.0,52.1774,52.1858,52.1355,52.1607,69217.0
2020-08-26 13:00:00,62.18,62.21,62.13,62.14,43557.0,52.1691,52.1942,52.1271,52.1355,43557.0
2020-08-26 13:10:00,62.14,62.15,62.09,62.15,62044.0,52.1355,52.1439,52.0935,52.1439,62044.0
2020-08-26 13:20:00,62.14,62.15,62.1,62.12,43142.0,52.1355,52.1439,52.1019,52.1187,43142.0
2020-08-26 13:30:00,62.12,62.15,62.1,62.11,85828.0,52.1187,52.1439,52.1019,52.1103,85828.0
2020-08-26 13:40:00,62.11,62.11,62.04,62.05,50356.0,52.1103,52.1103,52.0516,52.06,50356.0
2020-08-26 13:50:00,62.05,62.08,62.04,62.04,47099.0,52.06,52.0852,52.0516,52.0516,47099.0
2020-08-26 14:00:00,62.05,62.19,62.04,62.17,175615.0,52.06,52.1774,52.0516,52.1607,175615.0
2020-08-26 14:10:00,62.18,62.21,62.15,62.21,68009.0,52.1691,52.1942,52.1439,52.1942,68009.0
2020-08-26 14:20:00,62.22,62.3,62.21,62.25,90758.0,52.2026,52.2697,52.1942,52.2278,90758.0
2020-08-26 14:30:00,62.25,62.3,62.21,62.29,63463.0,52.2278,52.2697,52.1942,52.2613,63463.0
2020-08-26 14:40:00,62.3,62.33,62.28,62.29,78042.0,52.2697,52.2949,52.253,52.2613,78042.0
2020-08-26 14:50:00,62.29,62.34,62.26,62.26,119309.0,52.2613,52.3033,52.2362,52.2362,119309.0
2020-08-26 15:00:00,62.27,62.31,62.24,62.29,102729.0,52.2446,52.2781,52.2194,52.2613,102729.0
2020-08-26 15:10:00,62.29,62.3,62.22,62.25,114470.0,52.2613,52.2697,52.2026,52.2278,114470.0
2020-08-26 15:20:00,62.25,62.34,62.25,62.33,106149.0,52.2278,52.3033,52.2278,52.2949,106149.0
2020-08-26 15:30:00,62.33,62.36,62.19,62.21,129821.0,52.2949,52.3201,52.1774,52.1942,129821.0
2020-08-26 15:40:00,62.21,62.26,62.14,62.25,158282.0,52.1942,52.2362,52.1355,52.2278,158282.0
2020-08-26 15:50:00,62.25,62.3,62.22,62.28,400717.0,52.2278,52.2697,52.2026,52.253,400717.0
2020-08-27 09:30:00,62.5,62.53,62.24,62.3,289449.0,52.4375,52.4627,52.2194,52.2697,289449.0
2020-08-27 09:40:00,62.3,62.48,62.26,62.41,162912.0,52.2697,52.4208,52.2362,52.362,162912.0
2020-08-27 09:50:00,62.4,62.65,62.4,62.64,208371.0,52.3536,52.5634,52.3536,52.555,208371.0
2020-08-27 10:00:00,62.66,62.79,62.58,62.63,177404.0,52.5718,52.6808,52.5047,52.5466,177404.0
2020-08-27 10:10:00,62.62,62.69,62.47,62.59,160694.0,52.5382,52.5969,52.4124,52.513,160694.0
2020-08-27 10:20:00,62.59,62.79,62.59,62.71,138141.0,52.513,52.6808,52.513,52.6137,138141.0
2020-08-27 10:30:00,62.7,62.83,62.69,62.79,154621.0,52.6053,52.7144,52.5969,52.6808,154621.0
2020-08-27 10:40:00,62.78,62.85,62.76,62.81,124890.0,52.6725,52.7312,52.6557,52.6976,124890.0
2020-08-27 10:50:00,62.8,62.85,62.75,62.82,94509.0,52.6892,52.7312,52.6473,52.706,94509.0
2020-08-27 11:00:00,62.81,62.96,62.8,62.88,114348.0,52.6976,52.8235,52.6892,52.7564,114348.0
2020-08-27 11:10:00,62.88,62.95,62.87,62.91,149331.0,52.7564,52.8151,52.748,52.7815,149331.0
2020-08-27 11:20:00,62.91,62.91,62.67,62.67,154952.0,52.7815,52.7815,52.5802,52.5802,154952.0
2020-08-27 11:30:00,62.68,62.72,62.58,62.71,124934.0,52.5886,52.6221,52.5047,52.6137,124934.0
2020-08-27 11:40:00,62.71,62.79,62.69,62.71,90081.0,52.6137,52.6808,52.5969,52.6137,90081.0
2020-08-27 11:50:00,62.72,62.83,62.71,62.8,110687.0,52.6221,52.7144,52.6137,52.6892,110687.0
2020-08-27 12:00:00,62.81,62.84,62.73,62.74,75045.0,52.6976,52.7228,52.6305,52.6389,75045.0
2020-08-27 12:10:00,62.74,62.75,62.63,62.68,82739.0,52.6389,52.6473,52.5466,52.5886,82739.0
2020-08-27 12:20:00,62.68,62.68,62.41,62.42,122494.0,52.5886,52.5886,52.362,52.3704,122494.0
2020-08-27 12:30:00,62.42,62.49,62.37,62.44,103528.0,52.3704,52.4291,52.3285,52.3872,103528.0
2020-08-27 12:40:00,62.43,62.58,62.41,62.53,149162.0,52.3788,52.5047,52.362,52.4627,149162.0
2020-08-27 12:50:00,62.54,62.55,62.39,62.45,146563.0,52.4711,52.4795,52.3452,52.3956,146563.0
2020-08-27 13:00:00,62.44,62.45,62.31,62.41,85546.0,52.3872,52.3956,52.2781,52.362,85546.0
2020-08-27 13:10:00,62.41,62.6,62.4,62.55,77751.0,52.362,52.5214,52.3536,52.4795,77751.0
2020-08-27 13:20:00,62.55,62.66,62.54,62.62,109426.0,52.4795,52.5718,52.4711,52.5382,109426.0
2020-08-27 13:30:00,62.63,62.72,62.62,62.69,66582.0,52.5466,52.6221,52.5382,52.5969,66582.0
2020-08-27 13:40:00,62.69,62.72,62.64,62.69,59742.0,52.5969,52.6221,52.555,52.5969,59742.0
2020-08-27 13:50:00,62.7,62.81,62.63,62.81,61267.0,52.6053,52.6976,52.5466,52.6976,61267.0
2020-08-27 14:00:00,62.8,62.92,62.79,62.84,106304.0,52.6892,52.7899,52.6808,52.7228,106304.0
2020-08-27 14:10:00,62.85,62.85,62.7,62.73,64538.0,52.7312,52.7312,52.6053,52.6305,64538.0
2020-08-27 14:20:00,62.73,62.77,62.71,62.77,72420.0,52.6305,52.6641,52.6137,52.6641,72420.0
2020-08-27 14:30:00,62.77,62.82,62.73,62.76,67080.0,52.6641,52.706,52.6305,52.6557,67080.0
2020-08-27 14:40:00,62.76,62.8,62.73,62.75,58972.0,52.6557,52.6892,52.6305,52.6473,58972.0
2020-08-27 14:50:00,62.76,62.77,62.68,62.7,67155.0,52.6557,52.6641,52.5886,52.6053,67155.0
2020-08-27 15:00:00,62.71,62.75,62.64,62.71,126765.0,52.6137,52.6473,52.555,52.6137,126765.0
2020-08-27 15:10:00,62.72,62.73,62.6,62.69,119945.0,52.6221,52.6305,52.5214,52.5969,119945.0
2020-08-27 15:20:00,62.68,62.73,62.67,62.71,108936.0,52.5886,52.6305,52.5802,52.6137,108936.0
2020-08-27 15:30:00,62.72,62.73,62.59,62.62,106682.0,52.6221,52.6305,52.513,52.5382,106682.0
2020-08-27 15:40:00,62.61,62.67,62.58,62.61,207018.0,52.5298,52.5802,52.5047,52.5298,207018.0
2020-08-27 15:50:00,62.61,62.62,62.5,62.53,474085.0,52.5298,52.5382,52.4375,52.4627,474085.0
2020-08-28 09:30:00,62.5,62.59,62.23,62.41,215424.0,52.4375,52.513,52.211,52.362,215424.0
2020-08-28 09:40:00,62.42,62.51,62.3,62.3,147339.0,52.3704,52.4459,52.2697,52.2697,147339.0
2020-08-28 09:50:00,62.3,62.39,62.25,62.36,124204.0,52.2697,52.3452,52.2278,52.3201,124204.0
2020-08-28 10:00:00,62.36,62.37,62.24,62.26,116008.0,52.3201,52.3285,52.2194,52.2362,116008.0
2020-08-28 10:10:00,62.26,62.31,62.2,62.31,115479.0,52.2362,52.2781,52.1858,52.2781,115479.0
2020-08-28 10:20:00,62.3,62.31,62.13,62.14,110448.0,52.2697,52.2781,52.1271,52.1355,110448.0
2020-08-28 10:30:00,62.13,62.29,62.11,62.21,291717.0,52.1271,52.2613,52.1103,52.1942,291717.0
2020-08-28 10:40:00,62.23,62.26,62.18,62.2,110531.0,52.211,52.2362,52.1691,52.1858,110531.0
2020-08-28 10:50:00,62.2,62.2,62.12,62.19,73348.0,52.1858,52.1858,52.1187,52.1774,73348.0
2020-08-28 11:00:00,62.19,62.2,62.06,62.09,87013.0,52.1774,52.1858,52.0684,52.0935,87013.0
2020-08-28 11:10:00,62.08,62.17,62.08,62.1,58163.0,52.0852,52.1607,52.0852,52.1019,58163.0
2020-08-28 11:20:00,62.1,62.18,62.07,62.12,99237.0,52.1019,52.1691,52.0768,52.1187,99237.0
2020-08-28 11:30:00,62.11,62.12,62.02,62.09,102572.0,52.1103,52.1187,52.0348,52.0935,102572.0
2020-08-28 11:40:00,62.09,62.12,62.07,62.11,59884.0,52.0935,52.1187,52.0768,52.1103,59884.0
2020-08-28 11:50:00,62.1,62.14,62.09,62.13,66527.0,52.1019,52.1355,52.0935,52.1271,66527.0
2020-08-28 12:00:00,62.14,62.15,62.04,62.04,49318.0,52.1355,52.1439,52.0516,52.0516,49318.0
2020-08-28 12:10:00,62.05,62.06,62.01,62.04,68661.0,52.06,52.0684,52.0264,52.0516,68661.0
2020-08-28 12:20:00,62.04,62.07,62.0,62.01,66345.0,52.0516,52.0768,52.018,52.0264,66345.0
2020-08-28 12:30:00,62.01,62.05,61.99,62.05,70507.0,52.0264,52.06,52.0096,52.06,70507.0
2020-08-28 12:40:00,62.05,62.15,62.04,62.14,112429.0,52.06,52.1439,52.0516,52.1355,112429.0
2020-08-28 12:50:00,62.14,62.15,62.08,62.14,99123.0,52.1355,52.1439,52.0852,52.1355,99123.0
2020-08-28 13:00:00,62.14,62.15,62.11,62.14,52892.0,52.1355,52.1439,52.1103,52.1355,52892.0
2020-08-28 13:10:00,62.14,62.15,62.09,62.13,77453.0,52.1355,52.1439,52.0935,52.1271,77453.0
2020-08-28 13:20:00,62.13,62.16,62.05,62.06,49669.0,52.1271,52.1523,52.06,52.0684,49669.0
2020-08-28 13:30:00,62.06,62.11,62.06,62.09,98748.0,52.0684,52.1103,52.0684,52.0935,98748.0
2020-08-28 13:40:00,62.09,62.11,62.04,62.06,77825.0,52.0935,52.1103,52.0516,52.0684,77825.0
2020-08-28 13:50:00,62.05,62.08,61.99,62.02,78266.0,52.06,52.0852,52.0096,52.0348,78266.0
2020-08-28 14:00:00,62.01,62.02,61.86,61.87,114742.0,52.0264,52.0348,51.9006,51.909,114742.0
2020-08-28 14:10:00,61.87,61.89,61.85,61.88,77408.0,51.909,51.9257,51.8922,51.9174,77408.0
2020-08-28 14:20:00,61.88,61.93,61.87,61.91,73405.0,51.9174,51.9593,51.909,51.9425,73405.0
2020-08-28 14:30:00,61.91,61.95,61.87,61.88,57242.0,51.9425,51.9761,51.909,51.9174,57242.0
2020-08-28 14:40:00,61.88,61.9,61.86,61.89,96941.0,51.9174,51.9341,51.9006,51.9257,96941.0
2020-08-28 14:50:00,61.88,61.99,61.88,61.98,95280.0,51.9174,52.0096,51.9174,52.0013,95280.0
2020-08-28 15:00:00,61.99,62.05,61.98,62.05,88167.0,52.0096,52.06,52.0013,52.06,88167.0
2020-08-28 15:10:00,62.05,62.07,61.99,62.04,219939.0,52.06,52.0768,52.0096,52.0516,219939.0
2020-08-28 15:20:00,62.04,62.14,62.03,62.07,97616.0,52.0516,52.1355,52.0432,52.0768,97616.0
2020-08-28 15:30:00,62.06,62.15,62.03,62.14,173624.0,52.0684,52.1439,52.0432,52.1355,173624.0
2020-08-28 15:40:00,62.13,62.19,62.11,62.19,182325.0,52.1271,52.1774,52.1103,52.1774,182325.0
2020-08-28 15:50:00,62.18,62.38,62.09,62.37,825203.0,52.1691,52.3369,52.0935,52.3285,825203.0
2020-08-31 09:30:00,62.38,62.47,62.17,62.35,421460.0,52.3369,52.4124,52.1607,52.3117,421460.0
2020-08-31 09:40:00,62.36,62.41,62.1,62.16,281823.0,52.3201,52.362,52.1019,52.1523,281823.0
2020-08-31 09:50:00,62.16,62.32,62.12,62.19,168995.0,52.1523,52.2865,52.1187,52.1774,168995.0
2020-08-31 10:00:00,62.19,62.21,62.05,62.07,126965.0,52.1774,52.1942,52.06,52.0768,126965.0
2020-08-31 10:10:00,62.09,62.12,61.95,62.01,324762.0,52.0935,52.1187,51.9761,52.0264,324762.0
2020-08-31 10:20:00,62.02,62.09,61.99,62.04,132015.0,52.0348,52.0935,52.0096,52.0516,132015.0
2020-08-31 10:30:00,62.05,62.28,62.04,62.24,229417.0,52.06,52.253,52.0516,52.2194,229417.0
2020-08-31 10:40:00,62.23,62.42,62.21,62.41,176096.0,52.211,52.3704,52.1942,52.362,176096.0
2020-08-31 10:50:00,62.41,62.53,62.32,62.47,206288.0,52.362,52.4627,52.2865,52.4124,206288.0
2020-08-31 11:00:00,62.47,62.65,62.43,62.57,236146.0,52.4124,52.5634,52.3788,52.4963,236146.0
2020-08-31 11:10:00,62.57,62.66,62.57,62.58,137373.0,52.4963,52.5718,52.4963,52.5047,137373.0
2020-08-31 11:20:00,62.57,62.58,62.37,62.37,119491.0,52.4963,52.5047,52.3285,52.3285,119491.0
2020-08-31 11:30:00,62.38,62.49,62.31,62.48,247868.0,52.3369,52.4291,52.2781,52.4208,247868.0
2020-08-31 11:40:00,62.47,62.49,62.4,62.41,160536.0,52.4124,52.4291,52.3536,52.362,160536.0
2020-08-31 11:50:00,62.41,62.47,62.38,62.45,80977.0,52.362,52.4124,52.3369,52.3956,80977.0
2020-08-31 12:00:00,62.45,62.54,62.38,62.5,138907.0,52.3956,52.4711,52.3369,52.4375,138907.0
2020-08-31 12:10:00,62.5,62.57,62.46,62.57,77169.0,52.4375,52.4963,52.404,52.4963,77169.0
2020-08-31 12:20:00,62.57,62.61,62.52,62.56,75966.0,52.4963,52.5298,52.4543,52.4879,75966.0
2020-08-31 12:30:00,62.55,62.63,62.55,62.63,72869.0,52.4795,52.5466,52.4795,52.5466,72869.0
2020-08-31 12:40:00,62.63,62.64,62.54,62.55,61447.0,52.5466,52.555,52.4711,52.4795,61447.0
2020-08-31 12:50:00,62.55,62.59,62.51,62.52,89782.0,52.4795,52.513,52.4459,52.4543,89782.0
2020-08-31 13:00:00,62.52,62.52,62.32,62.32,224326.0,52.4543,52.4543,52.2865,52.2865,224326.0
2020-08-31 13:10:00,62.32,62.36,62.26,62.31,435970.0,52.2865,52.3201,52.2362,52.2781,435970.0
2020-08-31 13:20:00,62.31,62.54,62.3,62.54,133825.0,52.2781,52.4711,52.2697,52.4711,133825.0
2020-08-31 13:30:00,62.53,62.6,62.53,62.54,93729.0,52.4627,52.5214,52.4627,52.4711,93729.0
2020-08-31 13:40:00,62.55,62.61,62.54,62.6,65243.0,52.4795,52.5298,52.4711,52.5214,65243.0
2020-08-31 13:50:00,62.6,62.63,62.54,62.56,73696.0,52.5214,52.5466,52.4711,52.4879,73696.0
2020-08-31 14:00:00,62.57,62.69,62.56,62.68,86016.0,52.4963,52.5969,52.4879,52.5886,86016.0
2020-08-31 14:10:00,62.68,62.78,62.67,62.72,1220682.0,52.5886,52.6725,52.5802,52.6221,1220682.0
2020-08-31 14:20:00,62.72,62.8,62.66,62.74,572395.0,52.6221,52.6892,52.5718,52.6389,572395.0
2020-08-31 14:30:00,62.73,62.76,62.63,62.69,324565.0,52.6305,52.6557,52.5466,52.5969,324565.0
2020-08-31 14:40:00,62.7,62.73,62.65,62.69,249016.0,52.6053,52.6305,52.5634,52.5969,249016.0
2020-08-31 14:50:00,62.69,62.71,62.66,62.69,114712.0,52.5969,52.6137,52.5718,52.5969,114712.0
2020-08-31 15:00:00,62.69,62.71,62.59,62.6,114182.0,52.5969,52.6137,52.513,52.5214,114182.0
2020-08-31 15:10:00,62.6,62.65,62.5,62.5,84191.0,52.5214,52.5634,52.4375,52.4375,84191.0
2020-08-31 15:20:00,62.5,62.54,62.47,62.54,166084.0,52.4375,52.4711,52.4124,52.4711,166084.0
2020-08-31 15:30:00,62.53,62.55,62.36,62.4,168293.0,52.4627,52.4795,52.3201,52.3536,168293.0
2020-08-31 15:40:00,62.39,62.52,62.35,62.51,279196.0,52.3452,52.4543,52.3117,52.4459,279196.0
2020-08-31 15:50:00,62.5,62.5,62.18,62.22,1578445.0,52.4375,52.4375,52.1691,52.2026,1578445.0
2020-09-01 09:30:00,62.14,62.26,61.95,61.96,366197.0,52.1355,52.2362,51.9761,51.9845,366197.0
2020-09-01 09:40:00,61.97,61.98,61.77,61.89,285255.0,51.9929,52.0013,51.8251,51.9257,285255.0
2020-09-01 09:50:00,61.9,61.9,61.61,61.65,274202.0,51.9341,51.9341,51.6908,51.7244,274202.0
2020-09-01 10:00:00,61.65,61.66,61.14,61.18,530532.0,51.7244,51.7328,51.2965,51.3301,530532.0
2020-09-01 10:10:00,61.18,61.5,61.15,61.31,544239.0,51.3301,51.5985,51.3049,51.4391,544239.0
2020-09-01 10:20:00,61.3,61.34,61.16,61.23,417875.0,51.4307,51.4643,51.3133,51.372,417875.0
2020-09-01 10:30:00,61.23,61.28,61.16,61.26,130275.0,51.372,51.414,51.3133,51.3972,130275.0
2020-09-01 10:40:00,61.26,61.26,61.09,61.1,127545.0,51.3972,51.3972,51.2545,51.2629,127545.0
2020-09-01 10:50:00,61.1,61.1,60.9,60.92,205640.0,51.2629,51.2629,51.0951,51.1119,205640.0
2020-09-01 11:00:00,60.93,61.05,60.92,60.97,209273.0,51.1203,51.221,51.1119,51.1539,209273.0
2020-09-01 11:10:00,60.96,60.96,60.84,60.87,194242.0,51.1455,51.1455,51.0448,51.07,194242.0
2020-09-01 11:20:00,60.86,60.9,60.77,60.84,147777.0,51.0616,51.0951,50.9861,51.0448,147777.0
2020-09-01 11:30:00,60.84,60.94,60.76,60.78,135894.0,51.0448,51.1287,50.9777,50.9945,135894.0
2020-09-01 11:40:00,60.77,60.83,60.69,60.77,183527.0,50.9861,51.0364,50.9189,50.9861,183527.0
2020-09-01 11:50:00,60.77,60.79,60.69,60.75,93934.0,50.9861,51.0028,50.9189,50.9693,93934.0
2020-09-01 12:00:00,60.75,60.84,60.7,60.82,204276.0,50.9693,51.0448,50.9273,51.028,204276.0
2020-09-01 12:10:00,60.82,61.01,60.78,61.01,166594.0,51.028,51.1874,50.9945,51.1874,166594.0
2020-09-01 12:20:00,61.02,61.1,61.01,61.1,193568.0,51.1958,51.2629,51.1874,51.2629,193568.0
2020-09-01 12:30:00,61.09,61.12,61.05,61.07,117162.0,51.2545,51.2797,51.221,51.2378,117162.0
2020-09-01 12:40:00,61.08,61.08,60.84,60.85,660323.0,51.2462,51.2462,51.0448,51.0532,660323.0
2020-09-01 12:50:00,60.84,60.91,60.83,60.88,198974.0,51.0448,51.1035,51.0364,51.0784,198974.0
2020-09-01 13:00:00,60.87,60.92,60.84,60.92,200566.0,51.07,51.1119,51.0448,51.1119,200566.0
2020-09-01 13:10:00,60.91,60.93,60.77,60.83,142035.0,51.1035,51.1203,50.9861,51.0364,142035.0
2020-09-01 13:20:00,60.82,60.87,60.79,60.82,146117.0,51.028,51.07,51.0028,51.028,146117.0
2020-09-01 13:30:00,60.82,60.93,60.81,60.92,162569.0,51.028,51.1203,51.0196,51.1119,162569.0
2020-09-01 13:40:00,60.93,60.93,60.85,60.9,73301.0,51.1203,51.1203,51.0532,51.0951,73301.0
2020-09-01 13:50:00,60.89,60.91,60.82,60.9,106952.0,51.0867,51.1035,51.028,51.0951,106952.0
2020-09-01 14:00:00,60.91,61.06,60.9,61.04,124255.0,51.1035,51.2294,51.0951,51.2126,124255.0
2020-09-01 14:10:00,61.05,61.1,60.9,60.92,165611.0,51.221,51.2629,51.0951,51.1119,165611.0
2020-09-01 14:20:00,60.92,60.95,60.85,60.87,277642.0,51.1119,51.1371,51.0532,51.07,277642.0
2020-09-01 14:30:00,60.87,60.87,60.77,60.78,143767.0,51.07,51.07,50.9861,50.9945,143767.0
2020-09-01 14:40:00,60.77,60.82,60.73,60.77,159835.0,50.9861,51.028,50.9525,50.9861,159835.0
2020-09-01 14:50:00,60.77,60.85,60.75,60.83,109253.0,50.9861,51.0532,50.9693,51.0364,109253.0
2020-09-01 15:00:00,60.82,60.87,60.78,60.79,103544.0,51.028,51.07,50.9945,51.0028,103544.0
2020-09-01 15:10:00,60.8,60.8,60.7,60.73,197050.0,51.0112,51.0112,50.9273,50.9525,197050.0
2020-09-01 15:20:00,60.73,60.78,60.72,60.75,150013.0,50.9525,50.9945,50.9441,50.9693,150013.0
2020-09-01 15:30:00,60.75,60.84,60.74,60.83,434197.0,50.9693,51.0448,50.9609,51.0364,434197.0
2020-09-01 15:40:00,60.82,60.98,60.81,60.92,239229.0,51.028,51.1623,51.0196,51.1119,239229.0
2020-09-01 15:50:00,60.92,61.0,60.81,60.98,965467.0,51.1119,51.179,51.0196,51.1623,965467.0
2020-09-02 09:30:00,60.79,60.99,60.46,60.8,836426.0,51.0028,51.1706,50.726,51.0112,836426.0
2020-09-02 09:40:00,60.81,61.45,60.77,61.29,253100.0,51.0196,51.5566,50.9861,51.4223,253100.0
2020-09-02 09:50:00,61.29,61.63,61.21,61.49,411654.0,51.4223,51.7076,51.3552,51.5901,411654.0
2020-09-02 10:00:00,61.49,61.63,61.36,61.4,228671.0,51.5901,51.7076,51.4811,51.5146,228671.0
2020-09-02 10:10:00,61.39,61.48,61.32,61.41,158506.0,51.5062,51.5818,51.4475,51.523,158506.0
2020-09-02 10:20:00,61.41,61.49,61.33,61.33,120610.0,51.523,51.5901,51.4559,51.4559,120610.0
2020-09-02 10:30:00,61.34,61.58,61.33,61.53,593109.0,51.4643,51.6657,51.4559,51.6237,593109.0
2020-09-02 10:40:00,61.54,61.56,61.35,61.41,202843.0,51.6321,51.6489,51.4727,51.523,202843.0
2020-09-02 10:50:00,61.4,61.47,61.35,61.44,230011.0,51.5146,51.5734,51.4727,51.5482,230011.0
2020-09-02 11:00:00,61.45,61.47,61.3,61.39,184032.0,51.5566,51.5734,51.4307,51.5062,184032.0
2020-09-02 11:10:00,61.4,61.45,61.31,61.42,209019.0,51.5146,51.5566,51.4391,51.5314,209019.0
2020-09-02 11:20:00,61.43,61.51,61.39,61.49,251090.0,51.5398,51.6069,51.5062,51.5901,251090.0
2020-09-02 11:30:00,61.49,61.58,61.43,61.5,303240.0,51.5901,51.6657,51.5398,51.5985,303240.0
2020-09-02 11:40:00,61.5,61.66,61.43,61.59,254122.0,51.5985,51.7328,51.5398,51.674,254122.0
2020-09-02 11:50:00,61.6,61.62,61.48,61.48,122954.0,51.6824,51.6992,51.5818,51.5818,122954.0
2020-09-02 12:00:00,61.49,61.53,61.44,61.49,108263.0,51.5901,51.6237,51.5482,51.5901,108263.0
2020-09-02 12:10:00,61.48,61.49,61.41,61.45,89652.0,51.5818,51.5901,51.523,51.5566,89652.0
2020-09-02 12:20:00,61.45,61.45,61.4,61.45,105943.0,51.5566,51.5566,51.5146,51.5566,105943.0
2020-09-02 12:30:00,61.45,61.49,61.41,61.44,403656.0,51.5566,51.5901,51.523,51.5482,403656.0
2020-09-02 12:40:00,61.44,61.48,61.4,61.45,135819.0,51.5482,51.5818,51.5146,51.5566,135819.0
2020-09-02 12:50:00,61.46,61.49,61.43,61.45,160945.0,51.565,51.5901,51.5398,51.5566,160945.0
2020-09-02 13:00:00,61.45,61.54,61.43,61.5,162657.0,51.5566,51.6321,51.5398,51.5985,162657.0
2020-09-02 13:10:00,61.5,61.51,61.36,61.37,166854.0,51.5985,51.6069,51.4811,51.4895,166854.0
2020-09-02 13:20:00,61.37,61.4,61.28,61.28,83610.0,51.4895,51.5146,51.414,51.414,83610.0
2020-09-02 13:30:00,61.28,61.3,61.14,61.14,143018.0,51.414,51.4307,51.2965,51.2965,143018.0
2020-09-02 13:40:00,61.14,61.19,61.09,61.15,165619.0,51.2965,51.3384,51.2545,51.3049,165619.0
2020-09-02 13:50:00,61.16,61.18,61.06,61.08,143592.0,51.3133,51.3301,51.2294,51.2462,143592.0
2020-09-02 14:00:00,61.08,61.16,61.02,61.14,362851.0,51.2462,51.3133,51.1958,51.2965,362851.0
2020-09-02 14:10:00,61.14,61.24,61.13,61.23,179924.0,51.2965,51.3804,51.2881,51.372,179924.0
2020-09-02 14:20:00,61.22,61.26,61.18,61.2,170063.0,51.3636,51.3972,51.3301,51.3468,170063.0
2020-09-02 14:30:00,61.21,61.29,61.17,61.2,91323.0,51.3552,51.4223,51.3217,51.3468,91323.0
2020-09-02 14:40:00,61.2,61.26,61.2,61.23,102250.0,51.3468,51.3972,51.3468,51.372,102250.0
2020-09-02 14:50:00,61.24,61.34,61.22,61.34,156488.0,51.3804,51.4643,51.3636,51.4643,156488.0
2020-09-02 15:00:00,61.33,61.38,61.3,61.35,141960.0,51.4559,51.4979,51.4307,51.4727,141960.0
2020-09-02 15:10:00,61.36,61.56,61.35,61.56,155744.0,51.4811,51.6489,51.4727,51.6489,155744.0
2020-09-02 15:20:00,61.56,61.63,61.55,61.61,148328.0,51.6489,51.7076,51.6405,51.6908,148328.0
2020-09-02 15:30:00,61.6,61.78,61.59,61.77,241577.0,51.6824,51.8335,51.674,51.8251,241577.0
2020-09-02 15:40:00,61.78,61.82,61.68,61.73,427466.0,51.8335,51.867,51.7496,51.7915,427466.0
2020-09-02 15:50:00,61.73,61.78,61.49,61.61,1334629.0,51.7915,51.8335,51.5901,51.6908,1334629.0
2020-09-03 09:30:00,61.62,61.99,61.33,61.38,291321.0,51.6992,52.0096,51.4559,51.4979,291321.0
2020-09-03 09:40:00,61.38,62.02,61.34,61.88,327820.0,51.4979,52.0348,51.4643,51.9174,327820.0
2020-09-03 09:50:00,61.88,61.97,61.78,61.95,302250.0,51.9174,51.9929,51.8335,51.9761,302250.0
2020-09-03 10:00:00,61.95,61.95,61.65,61.67,129084.0,51.9761,51.9761,51.7244,51.7412,129084.0
2020-09-03 10:10:00,61.67,61.69,61.57,61.6,190926.0,51.7412,51.7579,51.6573,51.6824,190926.0
2020-09-03 10:20:00,61.59,61.59,61.34,61.43,325504.0,51.674,51.674,51.4643,51.5398,325504.0
2020-09-03 10:30:00,61.42,61.51,61.36,61.39,339459.0,51.5314,51.6069,51.4811,51.5062,339459.0
2020-09-03 10:40:00,61.4,61.6,61.31,61.32,657420.0,51.5146,51.6824,51.4391,51.4475,657420.0
2020-09-03 10:50:00,61.33,61.44,61.11,61.12,523956.0,51.4559,51.5482,51.2713,51.2797,523956.0
2020-09-03 11:00:00,61.11,61.27,60.93,61.0,263348.0,51.2713,51.4056,51.1203,51.179,263348.0
2020-09-03 11:10:00,61.0,61.04,60.52,60.53,212595.0,51.179,51.2126,50.7763,50.7847,212595.0
2020-09-03 11:20:00,60.52,60.72,60.47,60.69,495237.0,50.7763,50.9441,50.7344,50.9189,495237.0
2020-09-03 11:30:00,60.68,60.76,60.54,60.59,176063.0,50.9106,50.9777,50.7931,50.835,176063.0
2020-09-03 11:40:00,60.6,60.71,60.53,60.62,280672.0,50.8434,50.9357,50.7847,50.8602,280672.0
2020-09-03 11:50:00,60.63,60.66,60.39,60.41,181595.0,50.8686,50.8938,50.6672,50.684,181595.0
2020-09-03 12:00:00,60.41,60.46,60.33,60.39,121758.0,50.684,50.726,50.6169,50.6672,121758.0
2020-09-03 12:10:00,60.4,60.55,60.35,60.53,122368.0,50.6756,50.8015,50.6337,50.7847,122368.0
2020-09-03 12:20:00,60.53,60.53,60.27,60.32,137637.0,50.7847,50.7847,50.5666,50.6085,137637.0
2020-09-03 12:30:00,60.32,60.36,60.09,60.12,423889.0,50.6085,50.6421,50.4155,50.4407,423889.0
2020-09-03 12:40:00,60.12,60.22,59.99,60.09,509886.0,50.4407,50.5246,50.3316,50.4155,509886.0
2020-09-03 12:50:00,60.1,60.31,60.09,60.14,242878.0,50.4239,50.6001,50.4155,50.4575,242878.0
2020-09-03 13:00:00,60.15,60.15,59.87,59.94,203106.0,50.4659,50.4659,50.231,50.2897,203106.0
2020-09-03 13:10:00,59.95,60.07,59.92,59.96,142167.0,50.2981,50.3988,50.2729,50.3065,142167.0
2020-09-03 13:20:00,59.97,59.98,59.8,59.95,180174.0,50.3149,50.3233,50.1722,50.2981,180174.0
2020-09-03 13:30:00,59.95,59.95,59.75,59.86,188253.0,50.2981,50.2981,50.1303,50.2226,188253.0
2020-09-03 13:40:00,59.85,59.92,59.76,59.76,118874.0,50.2142,50.2729,50.1387,50.1387,118874.0
2020-09-03 13:50:00,59.77,60.01,59.75,59.93,174527.0,50.1471,50.3484,50.1303,50.2813,174527.0
2020-09-03 14:00:00,59.92,60.07,59.88,60.0,167707.0,50.2729,50.3988,50.2394,50.34,167707.0
2020-09-03 14:10:00,60.01,60.12,59.91,59.93,213130.0,50.3484,50.4407,50.2645,50.2813,213130.0
2020-09-03 14:20:00,59.94,59.96,59.84,59.91,137566.0,50.2897,50.3065,50.2058,50.2645,137566.0
2020-09-03 14:30:00,59.91,60.23,59.89,60.14,149703.0,50.2645,50.533,50.2477,50.4575,149703.0
2020-09-03 14:40:00,60.13,60.15,59.93,59.96,173221.0,50.4491,50.4659,50.2813,50.3065,173221.0
2020-09-03 14:50:00,59.95,59.99,59.73,59.9,373848.0,50.2981,50.3316,50.1135,50.2561,373848.0
2020-09-03 15:00:00,59.9,59.96,59.84,59.93,270729.0,50.2561,50.3065,50.2058,50.2813,270729.0
2020-09-03 15:10:00,59.92,59.96,59.73,59.75,327942.0,50.2729,50.3065,50.1135,50.1303,327942.0
2020-09-03 15:20:00,59.75,59.83,59.67,59.68,530407.0,50.1303,50.1974,50.0632,50.0716,530407.0
2020-09-03 15:30:00,59.68,59.91,59.64,59.77,407327.0,50.0716,50.2645,50.038,50.1471,407327.0
2020-09-03 15:40:00,59.76,59.81,59.59,59.61,554052.0,50.1387,50.1806,49.996,50.0128,554052.0
2020-09-03 15:50:00,59.6,60.09,59.53,60.05,1753985.0,50.0044,50.4155,49.9457,50.382,1753985.0
2020-09-04 09:30:00,60.18,60.45,59.96,60.16,381663.0,50.4911,50.7176,50.3065,50.4743,381663.0
2020-09-04 09:40:00,60.17,60.45,60.16,60.31,417887.0,50.4827,50.7176,50.4743,50.6001,417887.0
2020-09-04 09:50:00,60.32,60.53,60.27,60.43,543664.0,50.6085,50.7847,50.5666,50.7008,543664.0
2020-09-04 10:00:00,60.41,60.5,60.15,60.25,262922.0,50.684,50.7595,50.4659,50.5498,262922.0
2020-09-04 10:10:00,60.25,60.31,60.05,60.11,241036.0,50.5498,50.6001,50.382,50.4323,241036.0
2020-09-04 10:20:00,60.11,60.19,59.83,59.85,242244.0,50.4323,50.4994,50.1974,50.2142,242244.0
2020-09-04 10:30:00,59.85,59.99,59.38,59.64,254891.0,50.2142,50.3316,49.8199,50.038,254891.0
2020-09-04 10:40:00,59.62,59.82,59.54,59.81,388440.0,50.0212,50.189,49.9541,50.1806,388440.0
2020-09-04 10:50:00,59.81,59.91,59.69,59.79,221305.0,50.1806,50.2645,50.0799,50.1638,221305.0
2020-09-04 11:00:00,59.78,59.89,59.54,59.61,163909.0,50.1555,50.2477,49.9541,50.0128,163909.0
2020-09-04 11:10:00,59.61,59.75,59.35,59.52,204169.0,50.0128,50.1303,49.7947,49.9373,204169.0
2020-09-04 11:20:00,59.51,59.53,59.25,59.34,245823.0,49.9289,49.9457,49.7108,49.7863,245823.0
2020-09-04 11:30:00,59.33,59.6,59.31,59.33,261330.0,49.7779,50.0044,49.7611,49.7779,261330.0
2020-09-04 11:40:00,59.33,59.43,59.26,59.38,240897.0,49.7779,49.8618,49.7192,49.8199,240897.0
2020-09-04 11:50:00,59.38,59.54,59.32,59.5,223711.0,49.8199,49.9541,49.7695,49.9205,223711.0
2020-09-04 12:00:00,59.49,59.52,59.35,59.4,212756.0,49.9121,49.9373,49.7947,49.8366,212756.0
2020-09-04 12:10:00,59.4,59.45,59.31,59.35,159715.0,49.8366,49.8786,49.7611,49.7947,159715.0
2020-09-04 12:20:00,59.35,59.61,59.32,59.57,128202.0,49.7947,50.0128,49.7695,49.9793,128202.0
2020-09-04 12:30:00,59.57,59.73,59.53,59.68,139388.0,49.9793,50.1135,49.9457,50.0716,139388.0
2020-09-04 12:40:00,59.68,59.93,59.68,59.79,164924.0,50.0716,50.2813,50.0716,50.1638,164924.0
2020-09-04 12:50:00,59.79,59.9,59.74,59.75,112174.0,50.1638,50.2561,50.1219,50.1303,112174.0
2020-09-04 13:00:00,59.75,59.77,59.67,59.7,101921.0,50.1303,50.1471,50.0632,50.0883,101921.0
2020-09-04 13:10:00,59.72,59.82,59.67,59.69,128876.0,50.1051,50.189,50.0632,50.0799,128876.0
2020-09-04 13:20:00,59.7,59.8,59.69,59.77,130660.0,50.0883,50.1722,50.0799,50.1471,130660.0
2020-09-04 13:30:00,59.75,59.76,59.63,59.75,125695.0,50.1303,50.1387,50.0296,50.1303,125695.0
2020-09-04 13:40:00,59.76,59.88,59.75,59.86,89960.0,50.1387,50.2394,50.1303,50.2226,89960.0
2020-09-04 13:50:00,59.85,59.89,59.68,59.88,104852.0,50.2142,50.2477,50.0716,50.2394,104852.0
2020-09-04 14:00:00,59.87,59.88,59.76,59.8,111213.0,50.231,50.2394,50.1387,50.1722,111213.0
2020-09-04 14:10:00,59.79,59.93,59.7,59.91,162701.0,50.1638,50.2813,50.0883,50.2645,162701.0
2020-09-04 14:20:00,59.91,60.12,59.89,60.1,215179.0,50.2645,50.4407,50.2477,50.4239,215179.0
2020-09-04 14:30:00,60.09,60.32,60.01,60.3,293979.0,50.4155,50.6085,50.3484,50.5917,293979.0
2020-09-04 14:40:00,60.31,60.46,60.3,60.4,128276.0,50.6001,50.726,50.5917,50.6756,128276.0
2020-09-04 14:50:00,60.4,60.48,60.34,60.43,117098.0,50.6756,50.7428,50.6253,50.7008,117098.0
2020-09-04 15:00:00,60.43,60.45,60.33,60.37,215805.0,50.7008,50.7176,50.6169,50.6505,215805.0
2020-09-04 15:10:00,60.37,60.47,60.25,60.44,187147.0,50.6505,50.7344,50.5498,50.7092,187147.0
2020-09-04 15:20:00,60.45,60.52,60.39,60.47,181167.0,50.7176,50.7763,50.6672,50.7344,181167.0
2020-09-04 15:30:00,60.46,60.48,60.07,60.1,332413.0,50.726,50.7428,50.3988,50.4239,332413.0
2020-09-04 15:40:00,60.09,60.18,59.9,59.91,601937.0,50.4155,50.4911,50.2561,50.2645,601937.0
2020-09-04 15:50:00,59.91,60.09,59.75,59.96,1729320.0,50.2645,50.4155,50.1303,50.3065,1729320.0
2020-09-08 09:30:00,59.86,60.0,59.17,59.31,629490.0,50.2226,50.34,49.6437,49.7611,629490.0
2020-09-08 09:40:00,59.29,59.3,58.95,59.02,370246.0,49.7443,49.7527,49.4591,49.5178,370246.0
2020-09-08 09:50:00,59.02,59.27,58.91,59.17,192143.0,49.5178,49.7276,49.4255,49.6437,192143.0
2020-09-08 10:00:00,59.17,59.18,58.73,58.91,357027.0,49.6437,49.6521,49.2745,49.4255,357027.0
2020-09-08 10:10:00,58.92,59.09,58.87,58.89,166210.0,49.4339,49.5765,49.392,49.4087,166210.0
2020-09-08 10:20:00,58.89,59.07,58.82,59.03,216054.0,49.4087,49.5598,49.35,49.5262,216054.0
2020-09-08 10:30:00,59.03,59.08,58.84,59.08,152855.0,49.5262,49.5682,49.3668,49.5682,152855.0
2020-09-08 10:40:00,59.08,59.09,58.56,58.57,132038.0,49.5682,49.5765,49.1319,49.1403,132038.0
2020-09-08 10:50:00,58.58,58.69,58.52,58.53,99833.0,49.1487,49.2409,49.0983,49.1067,99833.0
2020-09-08 11:00:00,58.52,58.8,58.52,58.71,288016.0,49.0983,49.3332,49.0983,49.2577,288016.0
2020-09-08 11:10:00,58.72,58.75,58.6,58.64,183095.0,49.2661,49.2913,49.1654,49.199,183095.0
2020-09-08 11:20:00,58.64,58.72,58.42,58.48,178609.0,49.199,49.2661,49.0144,49.0648,178609.0
2020-09-08 11:30:00,58.48,58.52,58.42,58.47,121549.0,49.0648,49.0983,49.0144,49.0564,121549.0
2020-09-08 11:40:00,58.47,58.59,58.44,58.52,151652.0,49.0564,49.157,49.0312,49.0983,151652.0
2020-09-08 11:50:00,58.52,58.61,58.4,58.57,116413.0,49.0983,49.1738,48.9976,49.1403,116413.0
2020-09-08 12:00:00,58.57,58.64,58.47,58.59,99437.0,49.1403,49.199,49.0564,49.157,99437.0
2020-09-08 12:10:00,58.58,58.76,58.57,58.59,113008.0,49.1487,49.2997,49.1403,49.157,113008.0
2020-09-08 12:20:00,58.58,58.65,58.53,58.55,75737.0,49.1487,49.2074,49.1067,49.1235,75737.0
2020-09-08 12:30:00,58.54,58.56,58.39,58.42,93322.0,49.1151,49.1319,48.9892,49.0144,93322.0
2020-09-08 12:40:00,58.42,58.47,58.34,58.46,107325.0,49.0144,49.0564,48.9473,49.048,107325.0
2020-09-08 12:50:00,58.45,58.47,58.27,58.31,325752.0,49.0396,49.0564,48.8886,48.9221,325752.0
2020-09-08 13:00:00,58.32,58.51,58.27,58.47,515753.0,48.9305,49.0899,48.8886,49.0564,515753.0
2020-09-08 13:10:00,58.48,58.51,58.43,58.5,217120.0,49.0648,49.0899,49.0228,49.0815,217120.0
2020-09-08 13:20:00,58.5,58.58,58.46,58.53,158076.0,49.0815,49.1487,49.048,49.1067,158076.0
2020-09-08 13:30:00,58.53,58.63,58.48,58.62,149770.0,49.1067,49.1906,49.0648,49.1822,149770.0
2020-09-08 13:40:00,58.62,58.73,58.6,58.71,236255.0,49.1822,49.2745,49.1654,49.2577,236255.0
2020-09-08 13:50:00,58.7,58.71,58.62,58.63,160728.0,49.2493,49.2577,49.1822,49.1906,160728.0
2020-09-08 14:00:00,58.64,58.68,58.54,58.55,97717.0,49.199,49.2326,49.1151,49.1235,97717.0
2020-09-08 14:10:00,58.56,58.57,58.4,58.41,105190.0,49.1319,49.1403,48.9976,49.006,105190.0
2020-09-08 14:20:00,58.41,58.44,58.32,58.39,106443.0,49.006,49.0312,48.9305,48.9892,106443.0
2020-09-08 14:30:00,58.39,58.41,58.25,58.27,156896.0,48.9892,49.006,48.8718,48.8886,156896.0
2020-09-08 14:40:00,58.28,58.35,58.2,58.25,182039.0,48.897,48.9557,48.8298,48.8718,182039.0
2020-09-08 14:50:00,58.23,58.42,58.14,58.4,170248.0,48.855,49.0144,48.7795,48.9976,170248.0
2020-09-08 15:00:00,58.4,58.43,58.19,58.23,272330.0,48.9976,49.0228,48.8214,48.855,272330.0
2020-09-08 15:10:00,58.23,58.37,58.22,58.33,207421.0,48.855,48.9725,48.8466,48.9389,207421.0
2020-09-08 15:20:00,58.32,58.47,58.3,58.45,209411.0,48.9305,49.0564,48.9137,49.0396,209411.0
2020-09-08 15:30:00,58.45,58.57,58.4,58.5,277951.0,49.0396,49.1403,48.9976,49.0815,277951.0
2020-09-08 15:40:00,58.5,58.66,58.47,58.51,366066.0,49.0815,49.2158,49.0564,49.0899,366066.0
2020-09-08 15:50:00,58.5,58.6,58.31,58.53,1040396.0,49.0815,49.1654,48.9221,49.1067,1040396.0
2020-09-09 09:30:00,58.93,59.08,58.76,58.94,441997.0,49.4423,49.5682,49.2997,49.4507,441997.0
2020-09-09 09:40:00,58.94,58.99,58.8,58.8,230043.0,49.4507,49.4926,49.3332,49.3332,230043.0
2020-09-09 09:50:00,58.82,59.01,58.81,59.0,183575.0,49.35,49.5094,49.3416,49.501,183575.0
2020-09-09 10:00:00,59.0,59.19,58.96,59.02,294341.0,49.501,49.6604,49.4675,49.5178,294341.0
2020-09-09 10:10:00,59.02,59.32,59.0,59.26,210379.0,49.5178,49.7695,49.501,49.7192,210379.0
2020-09-09 10:20:00,59.26,59.33,59.18,59.18,226138.0,49.7192,49.7779,49.6521,49.6521,226138.0
2020-09-09 10:30:00,59.17,59.26,59.12,59.14,111262.0,49.6437,49.7192,49.6017,49.6185,111262.0
2020-09-09 10:40:00,59.15,59.2,58.93,58.96,158950.0,49.6269,49.6688,49.4423,49.4675,158950.0
2020-09-09 10:50:00,58.97,58.99,58.87,58.97,89056.0,49.4759,49.4926,49.392,49.4759,89056.0
2020-09-09 11:00:00,58.97,59.17,58.94,59.07,90364.0,49.4759,49.6437,49.4507,49.5598,90364.0
2020-09-09 11:10:00,59.08,59.18,59.04,59.18,82907.0,49.5682,49.6521,49.5346,49.6521,82907.0
2020-09-09 11:20:00,59.18,59.4,59.17,59.31,129709.0,49.6521,49.8366,49.6437,49.7611,129709.0
2020-09-09 11:30:00,59.31,59.39,59.25,59.28,88230.0,49.7611,49.8282,49.7108,49.736,88230.0
2020-09-09 11:40:00,59.29,59.36,59.23,59.24,63670.0,49.7443,49.8031,49.694,49.7024,63670.0
2020-09-09 11:50:00,59.25,59.25,59.16,59.17,53286.0,49.7108,49.7108,49.6353,49.6437,53286.0
2020-09-09 12:00:00,59.17,59.21,59.13,59.19,65771.0,49.6437,49.6772,49.6101,49.6604,65771.0
2020-09-09 12:10:00,59.19,59.2,59.08,59.11,82303.0,49.6604,49.6688,49.5682,49.5933,82303.0
2020-09-09 12:20:00,59.11,59.14,59.05,59.1,75692.0,49.5933,49.6185,49.543,49.5849,75692.0
2020-09-09 12:30:00,59.09,59.18,59.08,59.16,127435.0,49.5765,49.6521,49.5682,49.6353,127435.0
2020-09-09 12:40:00,59.16,59.22,59.15,59.2,91041.0,49.6353,49.6856,49.6269,49.6688,91041.0
2020-09-09 12:50:00,59.2,59.22,59.11,59.2,41212.0,49.6688,49.6856,49.5933,49.6688,41212.0
2020-09-09 13:00:00,59.2,59.34,59.2,59.33,94953.0,49.6688,49.7863,49.6688,49.7779,94953.0
2020-09-09 13:10:00,59.33,59.4,59.32,59.4,73059.0,49.7779,49.8366,49.7695,49.8366,73059.0
2020-09-09 13:20:00,59.4,59.45,59.34,59.4,57832.0,49.8366,49.8786,49.7863,49.8366,57832.0
2020-09-09 13:30:00,59.4,59.48,59.37,59.45,97931.0,49.8366,49.9038,49.8115,49.8786,97931.0
2020-09-09 13:40:00,59.45,59.48,59.38,59.43,66799.0,49.8786,49.9038,49.8199,49.8618,66799.0
2020-09-09 13:50:00,59.43,59.44,59.37,59.43,67658.0,49.8618,49.8702,49.8115,49.8618,67658.0
2020-09-09 14:00:00,59.43,59.52,59.39,59.49,92211.0,49.8618,49.9373,49.8282,49.9121,92211.0
2020-09-09 14:10:00,59.5,59.55,59.46,59.46,74634.0,49.9205,49.9625,49.887,49.887,74634.0
2020-09-09 14:20:00,59.47,59.5,59.38,59.38,51926.0,49.8954,49.9205,49.8199,49.8199,51926.0
2020-09-09 14:30:00,59.38,59.54,59.38,59.51,66695.0,49.8199,49.9541,49.8199,49.9289,66695.0
2020-09-09 14:40:00,59.51,59.56,59.46,59.47,79607.0,49.9289,49.9709,49.887,49.8954,79607.0
2020-09-09 14:50:00,59.48,59.52,59.46,59.47,56630.0,49.9038,49.9373,49.887,49.8954,56630.0
2020-09-09 15:00:00,59.46,59.57,59.46,59.53,79259.0,49.887,49.9793,49.887,49.9457,79259.0
2020-09-09 15:10:00,59.52,59.56,59.48,59.55,95721.0,49.9373,49.9709,49.9038,49.9625,95721.0
2020-09-09 15:20:00,59.56,59.6,59.5,59.55,140232.0,49.9709,50.0044,49.9205,49.9625,140232.0
2020-09-09 15:30:00,59.54,59.58,59.4,59.45,159478.0,49.9541,49.9877,49.8366,49.8786,159478.0
2020-09-09 15:40:00,59.45,59.46,59.33,59.36,186465.0,49.8786,49.887,49.7779,49.8031,186465.0
2020-09-09 15:50:00,59.36,59.38,59.08,59.09,564308.0,49.8031,49.8199,49.5682,49.5765,564308.0
2020-09-10 09:30:00,58.99,59.28,58.73,58.92,343425.0,49.4926,49.736,49.2745,49.4339,343425.0
2020-09-10 09:40:00,58.93,59.02,58.82,58.9,151224.0,49.4423,49.5178,49.35,49.4171,151224.0
2020-09-10 09:50:00,58.9,59.01,58.69,58.72,204524.0,49.4171,49.5094,49.2409,49.2661,204524.0
2020-09-10 10:00:00,58.73,59.05,58.67,59.05,269025.0,49.2745,49.543,49.2242,49.543,269025.0
2020-09-10 10:10:00,59.04,59.12,58.99,59.05,87725.0,49.5346,49.6017,49.4926,49.543,87725.0
2020-09-10 10:20:00,59.05,59.3,59.0,59.03,163602.0,49.543,49.7527,49.501,49.5262,163602.0
2020-09-10 10:30:00,59.04,59.24,59.02,59.21,224568.0,49.5346,49.7024,49.5178,49.6772,224568.0
2020-09-10 10:40:00,59.2,59.26,58.89,58.92,222893.0,49.6688,49.7192,49.4087,49.4339,222893.0
2020-09-10 10:50:00,58.92,58.96,58.72,58.76,205863.0,49.4339,49.4675,49.2661,49.2997,205863.0
2020-09-10 11:00:00,58.76,58.92,58.71,58.9,129899.0,49.2997,49.4339,49.2577,49.4171,129899.0
2020-09-10 11:10:00,58.91,58.95,58.78,58.91,134163.0,49.4255,49.4591,49.3165,49.4255,134163.0
2020-09-10 11:20:00,58.92,58.99,58.91,58.98,111992.0,49.4339,49.4926,49.4255,49.4843,111992.0
2020-09-10 11:30:00,58.98,59.09,58.94,58.95,212046.0,49.4843,49.5765,49.4507,49.4591,212046.0
2020-09-10 11:40:00,58.95,59.12,58.87,58.98,162942.0,49.4591,49.6017,49.392,49.4843,162942.0
2020-09-10 11:50:00,58.98,58.99,58.86,58.9,256542.0,49.4843,49.4926,49.3836,49.4171,256542.0
2020-09-10 12:00:00,58.9,58.97,58.81,58.84,119050.0,49.4171,49.4759,49.3416,49.3668,119050.0
2020-09-10 12:10:00,58.83,58.89,58.79,58.89,101048.0,49.3584,49.4087,49.3248,49.4087,101048.0
2020-09-10 12:20:00,58.89,58.91,58.83,58.89,131084.0,49.4087,49.4255,49.3584,49.4087,131084.0
2020-09-10 12:30:00,58.89,58.92,58.74,58.82,191633.0,49.4087,49.4339,49.2829,49.35,191633.0
2020-09-10 12:40:00,58.8,58.88,58.78,58.85,203040.0,49.3332,49.4004,49.3165,49.3752,203040.0
2020-09-10 12:50:00,58.84,58.97,58.83,58.96,87274.0,49.3668,49.4759,49.3584,49.4675,87274.0
2020-09-10 13:00:00,58.96,58.98,58.88,58.97,82083.0,49.4675,49.4843,49.4004,49.4759,82083.0
2020-09-10 13:10:00,58.98,58.98,58.88,58.95,103381.0,49.4843,49.4843,49.4004,49.4591,103381.0
2020-09-10 13:20:00,58.95,58.98,58.89,58.92,88355.0,49.4591,49.4843,49.4087,49.4339,88355.0
2020-09-10 13:30:00,58.91,58.96,58.81,58.82,84778.0,49.4255,49.4675,49.3416,49.35,84778.0
2020-09-10 13:40:00,58.82,58.89,58.8,58.82,81994.0,49.35,49.4087,49.3332,49.35,81994.0
2020-09-10 13:50:00,58.82,58.84,58.74,58.76,104283.0,49.35,49.3668,49.2829,49.2997,104283.0
2020-09-10 14:00:00,58.75,58.89,58.74,58.8,103544.0,49.2913,49.4087,49.2829,49.3332,103544.0
2020-09-10 14:10:00,58.8,58.83,58.65,58.7,158637.0,49.3332,49.3584,49.2074,49.2493,158637.0
2020-09-10 14:20:00,58.7,58.73,58.47,58.5,195762.0,49.2493,49.2745,49.0564,49.0815,195762.0
2020-09-10 14:30:00,58.51,58.61,58.45,58.57,150520.0,49.0899,49.1738,49.0396,49.1403,150520.0
2020-09-10 14:40:00,58.56,58.69,58.48,58.68,198101.0,49.1319,49.2409,49.0648,49.2326,198101.0
2020-09-10 14:50:00,58.68,58.79,58.6,58.71,144289.0,49.2326,49.3248,49.1654,49.2577,144289.0
2020-09-10 15:00:00,58.72,58.75,58.52,58.54,238977.0,49.2661,49.2913,49.0983,49.1151,238977.0
2020-09-10 15:10:00,58.54,58.65,58.35,58.36,219694.0,49.1151,49.2074,48.9557,48.9641,219694.0
2020-09-10 15:20:00,58.37,58.41,58.18,58.32,252732.0,48.9725,49.006,48.8131,48.9305,252732.0
2020-09-10 15:30:00,58.32,58.4,58.27,58.39,250522.0,48.9305,48.9976,48.8886,48.9892,250522.0
2020-09-10 15:40:00,58.39,58.54,58.21,58.28,397090.0,48.9892,49.1151,48.8382,48.897,397090.0
2020-09-10 15:50:00,58.28,58.38,58.19,58.3,1308222.0,48.897,48.9809,48.8214,48.9137,1308222.0
2020-09-11 09:30:00,58.46,58.79,58.42,58.78,237309.0,49.048,49.3248,49.0144,49.3165,237309.0
2020-09-11 09:40:00,58.76,58.86,58.52,58.76,167255.0,49.2997,49.3836,49.0983,49.2997,167255.0
2020-09-11 09:50:00,58.77,58.88,58.71,58.79,117468.0,49.3081,49.4004,49.2577,49.3248,117468.0
2020-09-11 10:00:00,58.78,58.91,58.77,58.83,176360.0,49.3165,49.4255,49.3081,49.3584,176360.0
2020-09-11 10:10:00,58.82,59.05,58.77,58.95,148664.0,49.35,49.543,49.3081,49.4591,148664.0
2020-09-11 10:20:00,58.95,58.96,58.82,58.87,113636.0,49.4591,49.4675,49.35,49.392,113636.0
2020-09-11 10:30:00,58.88,58.94,58.82,58.89,150178.0,49.4004,49.4507,49.35,49.4087,150178.0
2020-09-11 10:40:00,58.88,58.93,58.82,58.92,117467.0,49.4004,49.4423,49.35,49.4339,117467.0
2020-09-11 10:50:00,58.91,58.95,58.75,58.75,139618.0,49.4255,49.4591,49.2913,49.2913,139618.0
2020-09-11 11:00:00,58.76,58.89,58.7,58.89,72708.0,49.2997,49.4087,49.2493,49.4087,72708.0
2020-09-11 11:10:00,58.88,58.94,58.74,58.92,66380.0,49.4004,49.4507,49.2829,49.4339,66380.0
2020-09-11 11:20:00,58.92,58.94,58.8,58.86,99572.0,49.4339,49.4507,49.3332,49.3836,99572.0
2020-09-11 11:30:00,58.86,58.91,58.8,58.86,106020.0,49.3836,49.4255,49.3332,49.3836,106020.0
2020-09-11 11:40:00,58.85,58.96,58.85,58.93,72073.0,49.3752,49.4675,49.3752,49.4423,72073.0
2020-09-11 11:50:00,58.92,59.1,58.91,59.05,78328.0,49.4339,49.5849,49.4255,49.543,78328.0
2020-09-11 12:00:00,59.06,59.18,58.96,59.16,88464.0,49.5514,49.6521,49.4675,49.6353,88464.0
2020-09-11 12:10:00,59.15,59.19,59.08,59.15,85236.0,49.6269,49.6604,49.5682,49.6269,85236.0
2020-09-11 12:20:00,59.16,59.22,59.14,59.18,114789.0,49.6353,49.6856,49.6185,49.6521,114789.0
2020-09-11 12:30:00,59.18,59.23,59.13,59.17,103801.0,49.6521,49.694,49.6101,49.6437,103801.0
2020-09-11 12:40:00,59.17,59.17,59.09,59.11,65930.0,49.6437,49.6437,49.5765,49.5933,65930.0
2020-09-11 12:50:00,59.1,59.19,59.01,59.02,111471.0,49.5849,49.6604,49.5094,49.5178,111471.0
2020-09-11 13:00:00,59.04,59.08,58.93,58.97,54143.0,49.5346,49.5682,49.4423,49.4759,54143.0
2020-09-11 13:10:00,58.98,58.99,58.82,58.91,94193.0,49.4843,49.4926,49.35,49.4255,94193.0
2020-09-11 13:20:00,58.92,58.93,58.79,58.82,69192.0,49.4339,49.4423,49.3248,49.35,69192.0
2020-09-11 13:30:00,58.81,58.83,58.69,58.73,81057.0,49.3416,49.3584,49.2409,49.2745,81057.0
2020-09-11 13:40:00,58.73,58.86,58.72,58.8,89749.0,49.2745,49.3836,49.2661,49.3332,89749.0
2020-09-11 13:50:00,58.79,58.8,58.62,58.63,89673.0,49.3248,49.3332,49.1822,49.1906,89673.0
2020-09-11 14:00:00,58.62,58.79,58.57,58.76,83367.0,49.1822,49.3248,49.1403,49.2997,83367.0
2020-09-11 14:10:00,58.76,58.93,58.75,58.9,67920.0,49.2997,49.4423,49.2913,49.4171,67920.0
2020-09-11 14:20:00,58.9,58.99,58.86,58.89,66989.0,49.4171,49.4926,49.3836,49.4087,66989.0
2020-09-11 14:30:00,58.89,59.06,58.88,59.04,74047.0,49.4087,49.5514,49.4004,49.5346,74047.0
2020-09-11 14:40:00,59.04,59.07,58.98,58.99,72989.0,49.5346,49.5598,49.4843,49.4926,72989.0
2020-09-11 14:50:00,58.98,59.1,58.98,59.03,117268.0,49.4843,49.5849,49.4843,49.5262,117268.0
2020-09-11 15:00:00,59.02,59.08,58.97,58.99,90542.0,49.5178,49.5682,49.4759,49.4926,90542.0
2020-09-11 15:10:00,58.98,59.14,58.87,59.12,150495.0,49.4843,49.6185,49.392,49.6017,150495.0
2020-09-11 15:20:00,59.12,59.27,59.11,59.24,100126.0,49.6017,49.7276,49.5933,49.7024,100126.0
2020-09-11 15:30:00,59.24,59.27,59.1,59.14,124344.0,49.7024,49.7276,49.5849,49.6185,124344.0
2020-09-11 15:40:00,59.15,59.2,59.04,59.16,214615.0,49.6269,49.6688,49.5346,49.6353,214615.0
2020-09-11 15:50:00,59.16,59.21,58.99,58.99,884572.0,49.6353,49.6772,49.4926,49.4926,884572.0
2020-09-14 09:30:00,59.19,59.44,59.18,59.26,174158.0,49.6604,49.8702,49.6521,49.7192,174158.0
2020-09-14 09:40:00,59.26,59.29,59.09,59.16,141381.0,49.7192,49.7443,49.5765,49.6353,141381.0
2020-09-14 09:50:00,59.16,59.32,59.07,59.32,119059.0,49.6353,49.7695,49.5598,49.7695,119059.0
2020-09-14 10:00:00,59.34,59.57,59.34,59.43,122372.0,49.7863,49.9793,49.7863,49.8618,122372.0
2020-09-14 10:10:00,59.43,59.59,59.36,59.57,93817.0,49.8618,49.996,49.8031,49.9793,93817.0
2020-09-14 10:20:00,59.58,59.66,59.5,59.61,127627.0,49.9877,50.0548,49.9205,50.0128,127627.0
2020-09-14 10:30:00,59.61,59.7,59.58,59.6,72297.0,50.0128,50.0883,49.9877,50.0044,72297.0
2020-09-14 10:40:00,59.6,59.65,59.49,59.59,95435.0,50.0044,50.0464,49.9121,49.996,95435.0
2020-09-14 10:50:00,59.59,59.61,59.33,59.38,85082.0,49.996,50.0128,49.7779,49.8199,85082.0
2020-09-14 11:00:00,59.38,59.5,59.37,59.44,89351.0,49.8199,49.9205,49.8115,49.8702,89351.0
2020-09-14 11:10:00,59.44,59.51,59.38,59.49,59331.0,49.8702,49.9289,49.8199,49.9121,59331.0
2020-09-14 11:20:00,59.5,59.57,59.48,59.53,63812.0,49.9205,49.9793,49.9038,49.9457,63812.0
2020-09-14 11:30:00,59.53,59.61,59.48,59.55,95271.0,49.9457,50.0128,49.9038,49.9625,95271.0
2020-09-14 11:40:00,59.55,59.61,59.52,59.55,77438.0,49.9625,50.0128,49.9373,49.9625,77438.0
2020-09-14 11:50:00,59.55,59.65,59.52,59.65,66633.0,49.9625,50.0464,49.9373,50.0464,66633.0
2020-09-14 12:00:00,59.65,59.81,59.64,59.77,102526.0,50.0464,50.1806,50.038,50.1471,102526.0
2020-09-14 12:10:00,59.77,59.79,59.73,59.78,96728.0,50.1471,50.1638,50.1135,50.1555,96728.0
2020-09-14 12:20:00,59.78,59.92,59.77,59.92,65252.0,50.1555,50.2729,50.1471,50.2729,65252.0
2020-09-14 12:30:00,59.92,59.94,59.86,59.87,97670.0,50.2729,50.2897,50.2226,50.231,97670.0
2020-09-14 12:40:00,59.87,59.89,59.84,59.88,51264.0,50.231,50.2477,50.2058,50.2394,51264.0
2020-09-14 12:50:00,59.89,59.99,59.86,59.98,91062.0,50.2477,50.3316,50.2226,50.3233,91062.0
2020-09-14 13:00:00,59.98,60.02,59.93,59.95,131966.0,50.3233,50.3568,50.2813,50.2981,131966.0
2020-09-14 13:10:00,59.96,59.99,59.89,59.89,84077.0,50.3065,50.3316,50.2477,50.2477,84077.0
2020-09-14 13:20:00,59.89,59.94,59.82,59.94,70347.0,50.2477,50.2897,50.189,50.2897,70347.0
2020-09-14 13:30:00,59.94,59.98,59.89,59.93,122372.0,50.2897,50.3233,50.2477,50.2813,122372.0
2020-09-14 13:40:00,59.93,59.98,59.91,59.91,54432.0,50.2813,50.3233,50.2645,50.2645,54432.0
2020-09-14 13:50:00,59.92,59.98,59.9,59.98,42083.0,50.2729,50.3233,50.2561,50.3233,42083.0
2020-09-14 14:00:00,59.99,60.08,59.96,60.07,135627.0,50.3316,50.4072,50.3065,50.3988,135627.0
2020-09-14 14:10:00,60.08,60.09,59.98,59.98,67630.0,50.4072,50.4155,50.3233,50.3233,67630.0
2020-09-14 14:20:00,59.99,59.99,59.92,59.95,96998.0,50.3316,50.3316,50.2729,50.2981,96998.0
2020-09-14 14:30:00,59.95,59.96,59.83,59.84,110436.0,50.2981,50.3065,50.1974,50.2058,110436.0
2020-09-14 14:40:00,59.84,59.92,59.82,59.84,84101.0,50.2058,50.2729,50.189,50.2058,84101.0
2020-09-14 14:50:00,59.85,59.9,59.67,59.77,142330.0,50.2142,50.2561,50.0632,50.1471,142330.0
2020-09-14 15:00:00,59.78,59.88,59.76,59.8,109938.0,50.1555,50.2394,50.1387,50.1722,109938.0
2020-09-14 15:10:00,59.8,59.8,59.66,59.73,155565.0,50.1722,50.1722,50.0548,50.1135,155565.0
2020-09-14 15:20:00,59.74,59.83,59.66,59.81,103051.0,50.1219,50.1974,50.0548,50.1806,103051.0
2020-09-14 15:30:00,59.82,59.89,59.75,59.87,134438.0,50.189,50.2477,50.1303,50.231,134438.0
2020-09-14 15:40:00,59.86,60.0,59.83,59.98,176277.0,50.2226,50.34,50.1974,50.3233,176277.0
2020-09-14 15:50:00,59.98,59.99,59.69,59.69,501754.0,50.3233,50.3316,50.0799,50.0799,501754.0
2020-09-15 09:30:00,59.97,60.1,59.81,59.86,254752.0,50.3149,50.4239,50.1806,50.2226,254752.0
2020-09-15 09:40:00,59.86,60.11,59.81,59.84,159410.0,50.2226,50.4323,50.1806,50.2058,159410.0
2020-09-15 09:50:00,59.84,59.88,59.7,59.83,106885.0,50.2058,50.2394,50.0883,50.1974,106885.0
2020-09-15 10:00:00,59.84,60.0,59.83,59.87,122479.0,50.2058,50.34,50.1974,50.231,122479.0
2020-09-15 10:10:00,59.87,59.87,59.7,59.78,98912.0,50.231,50.231,50.0883,50.1555,98912.0
2020-09-15 10:20:00,59.77,59.84,59.6,59.64,160905.0,50.1471,50.2058,50.0044,50.038,160905.0
2020-09-15 10:30:00,59.63,59.79,59.61,59.7,75367.0,50.0296,50.1638,50.0128,50.0883,75367.0
2020-09-15 10:40:00,59.67,59.81,59.65,59.75,66796.0,50.0632,50.1806,50.0464,50.1303,66796.0
2020-09-15 10:50:00,59.75,59.78,59.62,59.63,58964.0,50.1303,50.1555,50.0212,50.0296,58964.0
2020-09-15 11:00:00,59.63,59.79,59.63,59.7,47749.0,50.0296,50.1638,50.0296,50.0883,47749.0
2020-09-15 11:10:00,59.69,59.73,59.61,59.72,67085.0,50.0799,50.1135,50.0128,50.1051,67085.0
2020-09-15 11:20:00,59.72,59.79,59.69,59.75,66450.0,50.1051,50.1638,50.0799,50.1303,66450.0
2020-09-15 11:30:00,59.75,59.78,59.66,59.67,108939.0,50.1303,50.1555,50.0548,50.0632,108939.0
2020-09-15 11:40:00,59.67,59.69,59.61,59.69,79613.0,50.0632,50.0799,50.0128,50.0799,79613.0
2020-09-15 11:50:00,59.69,59.69,59.58,59.6,92416.0,50.0799,50.0799,49.9877,50.0044,92416.0
2020-09-15 12:00:00,59.6,59.61,59.49,59.52,101742.0,50.0044,50.0128,49.9121,49.9373,101742.0
2020-09-15 12:10:00,59.52,59.55,59.47,59.53,61857.0,49.9373,49.9625,49.8954,49.9457,61857.0
2020-09-15 12:20:00,59.53,59.59,59.5,59.57,63657.0,49.9457,49.996,49.9205,49.9793,63657.0
2020-09-15 12:30:00,59.57,59.7,59.56,59.7,47307.0,49.9793,50.0883,49.9709,50.0883,47307.0
2020-09-15 12:40:00,59.7,59.7,59.6,59.63,40913.0,50.0883,50.0883,50.0044,50.0296,40913.0
2020-09-15 12:50:00,59.61,59.64,59.59,59.62,30740.0,50.0128,50.038,49.996,50.0212,30740.0
2020-09-15 13:00:00,59.62,59.7,59.58,59.64,51070.0,50.0212,50.0883,49.9877,50.038,51070.0
2020-09-15 13:10:00,59.64,59.68,59.61,59.61,46235.0,50.038,50.0716,50.0128,50.0128,46235.0
2020-09-15 13:20:00,59.61,59.64,59.57,59.64,33528.0,50.0128,50.038,49.9793,50.038,33528.0
2020-09-15 13:30:00,59.64,59.68,59.62,59.64,44338.0,50.038,50.0716,50.0212,50.038,44338.0
2020-09-15 13:40:00,59.64,59.66,59.6,59.63,77857.0,50.038,50.0548,50.0044,50.0296,77857.0
2020-09-15 13:50:00,59.62,59.69,59.59,59.63,48490.0,50.0212,50.0799,49.996,50.0296,48490.0
2020-09-15 14:00:00,59.62,59.65,59.57,59.64,101165.0,50.0212,50.0464,49.9793,50.038,101165.0
2020-09-15 14:10:00,59.63,59.66,59.58,59.59,44989.0,50.0296,50.0548,49.9877,49.996,44989.0
2020-09-15 14:20:00,59.59,59.68,59.57,59.63,96204.0,49.996,50.0716,49.9793,50.0296,96204.0
2020-09-15 14:30:00,59.62,59.64,59.53,59.57,56480.0,50.0212,50.038,49.9457,49.9793,56480.0
2020-09-15 14:40:00,59.57,59.68,59.56,59.61,385243.0,49.9793,50.0716,49.9709,50.0128,385243.0
2020-09-15 14:50:00,59.6,59.62,59.55,59.59,98175.0,50.0044,50.0212,49.9625,49.996,98175.0
2020-09-15 15:00:00,59.59,59.6,59.49,59.5,104616.0,49.996,50.0044,49.9121,49.9205,104616.0
2020-09-15 15:10:00,59.51,59.58,59.5,59.54,88945.0,49.9289,49.9877,49.9205,49.9541,88945.0
2020-09-15 15:20:00,59.55,59.55,59.46,59.5,102844.0,49.9625,49.9625,49.887,49.9205,102844.0
2020-09-15 15:30:00,59.49,59.5,59.39,59.45,134092.0,49.9121,49.9205,49.8282,49.8786,134092.0
2020-09-15 15:40:00,59.44,59.53,59.4,59.53,236335.0,49.8702,49.9457,49.8366,49.9457,236335.0
2020-09-15 15:50:00,59.53,59.6,59.45,59.53,704942.0,49.9457,50.0044,49.8786,49.9457,704942.0
2020-09-16 09:30:00,59.67,59.71,59.47,59.62,201842.0,50.0632,50.0967,49.8954,50.0212,201842.0
2020-09-16 09:40:00,59.61,59.65,59.5,59.57,116787.0,50.0128,50.0464,49.9205,49.9793,116787.0
2020-09-16 09:50:00,59.56,59.61,59.31,59.32,185024.0,49.9709,50.0128,49.7611,49.7695,185024.0
2020-09-16 10:00:00,59.32,59.54,59.24,59.52,160597.0,49.7695,49.9541,49.7024,49.9373,160597.0
2020-09-16 10:10:00,59.51,59.59,59.45,59.57,109421.0,49.9289,49.996,49.8786,49.9793,109421.0
2020-09-16 10:20:00,59.57,59.67,59.51,59.54,124159.0,49.9793,50.0632,49.9289,49.9541,124159.0
2020-09-16 10:30:00,59.55,59.68,59.54,59.68,80079.0,49.9625,50.0716,49.9541,50.0716,80079.0
2020-09-16 10:40:00,59.67,59.8,59.66,59.76,153552.0,50.0632,50.1722,50.0548,50.1387,153552.0
2020-09-16 10:50:00,59.77,59.94,59.76,59.89,87863.0,50.1471,50.2897,50.1387,50.2477,87863.0
2020-09-16 11:00:00,59.88,59.97,59.84,59.95,99305.0,50.2394,50.3149,50.2058,50.2981,99305.0
2020-09-16 11:10:00,59.94,59.94,59.79,59.79,66900.0,50.2897,50.2897,50.1638,50.1638,66900.0
2020-09-16 11:20:00,59.8,59.88,59.79,59.85,75405.0,50.1722,50.2394,50.1638,50.2142,75405.0
2020-09-16 11:30:00,59.86,59.86,59.72,59.74,79518.0,50.2226,50.2226,50.1051,50.1219,79518.0
2020-09-16 11:40:00,59.73,59.79,59.7,59.73,59589.0,50.1135,50.1638,50.0883,50.1135,59589.0
2020-09-16 11:50:00,59.72,59.77,59.7,59.76,48829.0,50.1051,50.1471,50.0883,50.1387,48829.0
2020-09-16 12:00:00,59.75,59.91,59.74,59.86,79718.0,50.1303,50.2645,50.1219,50.2226,79718.0
2020-09-16 12:10:00,59.85,59.9,59.81,59.86,111531.0,50.2142,50.2561,50.1806,50.2226,111531.0
2020-09-16 12:20:00,59.86,59.86,59.8,59.82,33957.0,50.2226,50.2226,50.1722,50.189,33957.0
2020-09-16 12:30:00,59.82,59.84,59.76,59.78,48011.0,50.189,50.2058,50.1387,50.1555,48011.0
2020-09-16 12:40:00,59.77,59.83,59.75,59.75,56648.0,50.1471,50.1974,50.1303,50.1303,56648.0
2020-09-16 12:50:00,59.74,59.76,59.7,59.71,34126.0,50.1219,50.1387,50.0883,50.0967,34126.0
2020-09-16 13:00:00,59.71,59.72,59.59,59.6,55979.0,50.0967,50.1051,49.996,50.0044,55979.0
2020-09-16 13:10:00,59.6,59.6,59.53,59.57,45516.0,50.0044,50.0044,49.9457,49.9793,45516.0
2020-09-16 13:20:00,59.57,59.58,59.51,59.53,54177.0,49.9793,49.9877,49.9289,49.9457,54177.0
2020-09-16 13:30:00,59.53,59.57,59.5,59.56,81294.0,49.9457,49.9793,49.9205,49.9709,81294.0
2020-09-16 13:40:00,59.55,59.65,59.55,59.59,102677.0,49.9625,50.0464,49.9625,49.996,102677.0
2020-09-16 13:50:00,59.59,59.69,59.59,59.68,82695.0,49.996,50.0799,49.996,50.0716,82695.0
2020-09-16 14:00:00,59.69,59.83,59.65,59.7,69211.0,50.0799,50.1974,50.0464,50.0883,69211.0
2020-09-16 14:10:00,59.71,59.77,59.69,59.74,65474.0,50.0967,50.1471,50.0799,50.1219,65474.0
2020-09-16 14:20:00,59.74,59.8,59.74,59.75,70009.0,50.1219,50.1722,50.1219,50.1303,70009.0
2020-09-16 14:30:00,59.75,59.8,59.71,59.73,121574.0,50.1303,50.1722,50.0967,50.1135,121574.0
2020-09-16 14:40:00,59.72,59.77,59.65,59.71,129208.0,50.1051,50.1471,50.0464,50.0967,129208.0
2020-09-16 14:50:00,59.71,59.71,59.55,59.59,91277.0,50.0967,50.0967,49.9625,49.996,91277.0
2020-09-16 15:00:00,59.6,59.73,59.59,59.59,97562.0,50.0044,50.1135,49.996,49.996,97562.0
2020-09-16 15:10:00,59.6,59.62,59.39,59.51,129005.0,50.0044,50.0212,49.8282,49.9289,129005.0
2020-09-16 15:20:00,59.5,59.54,59.42,59.47,87303.0,49.9205,49.9541,49.8534,49.8954,87303.0
2020-09-16 15:30:00,59.48,59.58,59.37,59.5,153542.0,49.9038,49.9877,49.8115,49.9205,153542.0
2020-09-16 15:40:00,59.5,59.62,59.4,59.6,173000.0,49.9205,50.0212,49.8366,50.0044,173000.0
2020-09-16 15:50:00,59.59,59.63,59.41,59.46,548028.0,49.996,50.0296,49.845,49.887,548028.0
2020-09-17 09:30:00,59.0,59.09,58.26,58.72,411206.0,49.501,49.5765,48.8802,49.2661,411206.0
2020-09-17 09:40:00,58.73,58.88,58.63,58.75,139998.0,49.2745,49.4004,49.1906,49.2913,139998.0
2020-09-17 09:50:00,58.74,58.95,58.73,58.79,109570.0,49.2829,49.4591,49.2745,49.3248,109570.0
2020-09-17 10:00:00,58.8,58.97,58.75,58.92,181549.0,49.3332,49.4759,49.2913,49.4339,181549.0
2020-09-17 10:10:00,58.93,59.1,58.92,59.05,106695.0,49.4423,49.5849,49.4339,49.543,106695.0
2020-09-17 10:20:00,59.05,59.09,58.91,59.01,78307.0,49.543,49.5765,49.4255,49.5094,78307.0
2020-09-17 10:30:00,59.0,59.1,58.89,58.93,81036.0,49.501,49.5849,49.4087,49.4423,81036.0
2020-09-17 10:40:00,58.94,59.06,58.89,59.04,54932.0,49.4507,49.5514,49.4087,49.5346,54932.0
2020-09-17 10:50:00,59.05,59.11,58.96,58.99,58887.0,49.543,49.5933,49.4675,49.4926,58887.0
2020-09-17 11:00:00,58.99,59.08,58.98,59.0,69430.0,49.4926,49.5682,49.4843,49.501,69430.0
2020-09-17 11:10:00,59.0,59.14,59.0,59.14,70204.0,49.501,49.6185,49.501,49.6185,70204.0
2020-09-17 11:20:00,59.14,59.18,59.07,59.1,73458.0,49.6185,49.6521,49.5598,49.5849,73458.0
2020-09-17 11:30:00,59.1,59.15,59.07,59.1,66039.0,49.5849,49.6269,49.5598,49.5849,66039.0
2020-09-17 11:40:00,59.1,59.14,59.05,59.13,83706.0,49.5849,49.6185,49.543,49.6101,83706.0
2020-09-17 11:50:00,59.13,59.15,59.02,59.07,73297.0,49.6101,49.6269,49.5178,49.5598,73297.0
2020-09-17 12:00:00,59.06,59.07,58.92,58.95,56773.0,49.5514,49.5598,49.4339,49.4591,56773.0
2020-09-17 12:10:00,58.95,58.96,58.69,58.76,142499.0,49.4591,49.4675,49.2409,49.2997,142499.0
2020-09-17 12:20:00,58.75,58.84,58.73,58.81,148416.0,49.2913,49.3668,49.2745,49.3416,148416.0
2020-09-17 12:30:00,58.8,58.9,58.78,58.89,57564.0,49.3332,49.4171,49.3165,49.4087,57564.0
2020-09-17 12:40:00,58.89,58.93,58.83,58.89,218796.0,49.4087,49.4423,49.3584,49.4087,218796.0
2020-09-17 12:50:00,58.9,59.03,58.86,58.97,135397.0,49.4171,49.5262,49.3836,49.4759,135397.0
2020-09-17 13:00:00,58.96,58.96,58.86,58.87,54043.0,49.4675,49.4675,49.3836,49.392,54043.0
2020-09-17 13:10:00,58.87,58.91,58.83,58.86,48859.0,49.392,49.4255,49.3584,49.3836,48859.0
2020-09-17 13:20:00,58.86,58.91,58.83,58.86,52551.0,49.3836,49.4255,49.3584,49.3836,52551.0
2020-09-17 13:30:00,58.85,58.93,58.83,58.92,73111.0,49.3752,49.4423,49.3584,49.4339,73111.0
2020-09-17 13:40:00,58.93,59.03,58.9,59.03,70238.0,49.4423,49.5262,49.4171,49.5262,70238.0
2020-09-17 13:50:00,59.03,59.04,58.97,59.0,73612.0,49.5262,49.5346,49.4759,49.501,73612.0
2020-09-17 14:00:00,59.01,59.08,58.99,59.04,58183.0,49.5094,49.5682,49.4926,49.5346,58183.0
2020-09-17 14:10:00,59.05,59.11,59.04,59.09,61516.0,49.543,49.5933,49.5346,49.5765,61516.0
2020-09-17 14:20:00,59.1,59.12,59.04,59.05,57174.0,49.5849,49.6017,49.5346,49.543,57174.0
2020-09-17 14:30:00,59.05,59.06,58.93,58.96,99430.0,49.543,49.5514,49.4423,49.4675,99430.0
2020-09-17 14:40:00,58.96,59.08,58.95,59.06,64701.0,49.4675,49.5682,49.4591,49.5514,64701.0
2020-09-17 14:50:00,59.06,59.11,59.03,59.06,77444.0,49.5514,49.5933,49.5262,49.5514,77444.0
2020-09-17 15:00:00,59.07,59.09,58.95,59.01,85381.0,49.5598,49.5765,49.4591,49.5094,85381.0
2020-09-17 15:10:00,59.01,59.12,59.0,59.02,93722.0,49.5094,49.6017,49.501,49.5178,93722.0
2020-09-17 15:20:00,59.02,59.1,59.01,59.07,108669.0,49.5178,49.5849,49.5094,49.5598,108669.0
2020-09-17 15:30:00,59.06,59.27,59.05,59.21,149959.0,49.5514,49.7276,49.543,49.6772,149959.0
2020-09-17 15:40:00,59.21,59.26,59.11,59.23,209536.0,49.6772,49.7192,49.5933,49.694,209536.0
2020-09-17 15:50:00,59.23,59.43,59.21,59.41,562023.0,49.694,49.8618,49.6772,49.845,562023.0
2020-09-18 09:30:00,59.09,59.55,59.01,59.19,1667154.0,49.5765,49.9625,49.5094,49.6604,1667154.0
2020-09-18 09:40:00,59.2,59.24,58.82,58.86,141959.0,49.6688,49.7024,49.35,49.3836,141959.0
2020-09-18 09:50:00,58.85,59.13,58.84,59.09,86904.0,49.3752,49.6101,49.3668,49.5765,86904.0
2020-09-18 10:00:00,59.1,59.19,59.03,59.08,88872.0,49.5849,49.6604,49.5262,49.5682,88872.0
2020-09-18 10:10:00,59.07,59.26,59.05,59.26,78695.0,49.5598,49.7192,49.543,49.7192,78695.0
2020-09-18 10:20:00,59.26,59.34,59.23,59.28,158742.0,49.7192,49.7863,49.694,49.736,158742.0
2020-09-18 10:30:00,59.29,59.33,59.16,59.17,115445.0,49.7443,49.7779,49.6353,49.6437,115445.0
2020-09-18 10:40:00,59.17,59.29,59.16,59.29,78988.0,49.6437,49.7443,49.6353,49.7443,78988.0
2020-09-18 10:50:00,59.29,59.34,59.17,59.28,95338.0,49.7443,49.7863,49.6437,49.736,95338.0
2020-09-18 11:00:00,59.29,59.5,59.25,59.49,538222.0,49.7443,49.9205,49.7108,49.9121,538222.0
2020-09-18 11:10:00,59.49,59.64,59.48,59.53,233365.0,49.9121,50.038,49.9038,49.9457,233365.0
2020-09-18 11:20:00,59.52,59.72,59.46,59.51,324144.0,49.9373,50.1051,49.887,49.9289,324144.0
2020-09-18 11:30:00,59.51,59.52,59.37,59.41,152365.0,49.9289,49.9373,49.8115,49.845,152365.0
2020-09-18 11:40:00,59.42,59.48,59.36,59.46,96990.0,49.8534,49.9038,49.8031,49.887,96990.0
2020-09-18 11:50:00,59.46,59.52,59.43,59.46,63112.0,49.887,49.9373,49.8618,49.887,63112.0
2020-09-18 12:00:00,59.46,59.52,59.44,59.48,40936.0,49.887,49.9373,49.8702,49.9038,40936.0
2020-09-18 12:10:00,59.49,59.6,59.48,59.51,70598.0,49.9121,50.0044,49.9038,49.9289,70598.0
2020-09-18 12:20:00,59.51,59.61,59.44,59.57,78882.0,49.9289,50.0128,49.8702,49.9793,78882.0
2020-09-18 12:30:00,59.57,59.58,59.44,59.56,82651.0,49.9793,49.9877,49.8702,49.9709,82651.0
2020-09-18 12:40:00,59.55,59.56,59.5,59.52,57783.0,49.9625,49.9709,49.9205,49.9373,57783.0
2020-09-18 12:50:00,59.52,59.53,59.4,59.41,81228.0,49.9373,49.9457,49.8366,49.845,81228.0
2020-09-18 13:00:00,59.41,59.42,59.29,59.41,114839.0,49.845,49.8534,49.7443,49.845,114839.0
2020-09-18 13:10:00,59.41,59.41,59.29,59.34,89292.0,49.845,49.845,49.7443,49.7863,89292.0
2020-09-18 13:20:00,59.33,59.35,59.19,59.19,118611.0,49.7779,49.7947,49.6604,49.6604,118611.0
2020-09-18 13:30:00,59.19,59.19,58.94,59.03,109345.0,49.6604,49.6604,49.4507,49.5262,109345.0
2020-09-18 13:40:00,59.03,59.08,58.98,59.03,140782.0,49.5262,49.5682,49.4843,49.5262,140782.0
2020-09-18 13:50:00,59.03,59.09,58.96,59.09,74391.0,49.5262,49.5765,49.4675,49.5765,74391.0
2020-09-18 14:00:00,59.09,59.09,59.0,59.01,53439.0,49.5765,49.5765,49.501,49.5094,53439.0
2020-09-18 14:10:00,59.01,59.1,58.98,58.99,61005.0,49.5094,49.5849,49.4843,49.4926,61005.0
2020-09-18 14:20:00,58.99,59.13,58.98,59.06,75348.0,49.4926,49.6101,49.4843,49.5514,75348.0
2020-09-18 14:30:00,59.05,59.09,58.99,59.08,59174.0,49.543,49.5765,49.4926,49.5682,59174.0
2020-09-18 14:40:00,59.08,59.2,59.03,59.16,100885.0,49.5682,49.6688,49.5262,49.6353,100885.0
2020-09-18 14:50:00,59.15,59.21,59.14,59.16,106806.0,49.6269,49.6772,49.6185,49.6353,106806.0
2020-09-18 15:00:00,59.17,59.24,59.17,59.23,46099.0,49.6437,49.7024,49.6437,49.694,46099.0
2020-09-18 15:10:00,59.23,59.28,59.2,59.22,60941.0,49.694,49.736,49.6688,49.6856,60941.0
2020-09-18 15:20:00,59.22,59.29,59.16,59.29,74689.0,49.6856,49.7443,49.6353,49.7443,74689.0
2020-09-18 15:30:00,59.28,59.37,59.19,59.34,182349.0,49.736,49.8115,49.6604,49.7863,182349.0
2020-09-18 15:40:00,59.34,59.4,59.14,59.23,285441.0,49.7863,49.8366,49.6185,49.694,285441.0
2020-09-18 15:50:00,59.26,59.45,59.23,59.27,708804.0,49.7192,49.8786,49.694,49.7276,708804.0
2020-09-21 09:30:00,58.92,58.96,58.35,58.44,360660.0,49.4339,49.4675,48.9557,49.0312,360660.0
2020-09-21 09:40:00,58.44,58.49,57.92,58.03,404980.0,49.0312,49.0731,48.5949,48.6872,404980.0
2020-09-21 09:50:00,58.02,58.2,57.93,58.13,235822.0,48.6788,48.8298,48.6033,48.7711,235822.0
2020-09-21 10:00:00,58.13,58.21,57.8,57.97,212097.0,48.7711,48.8382,48.4942,48.6369,212097.0
2020-09-21 10:10:00,57.96,57.99,57.54,57.56,282022.0,48.6285,48.6536,48.2761,48.2929,282022.0
2020-09-21 10:20:00,57.56,57.6,57.29,57.43,479122.0,48.2929,48.3264,48.0663,48.1838,479122.0
2020-09-21 10:30:00,57.42,57.59,57.33,57.44,304538.0,48.1754,48.318,48.0999,48.1922,304538.0
2020-09-21 10:40:00,57.44,57.48,57.32,57.4,309561.0,48.1922,48.2258,48.0915,48.1586,309561.0
2020-09-21 10:50:00,57.39,57.47,57.26,57.42,299462.0,48.1502,48.2174,48.0412,48.1754,299462.0
2020-09-21 11:00:00,57.41,57.63,57.4,57.58,188782.0,48.167,48.3516,48.1586,48.3097,188782.0
2020-09-21 11:10:00,57.58,57.62,57.33,57.4,178814.0,48.3097,48.3432,48.0999,48.1586,178814.0
2020-09-21 11:20:00,57.4,57.61,57.37,57.58,450189.0,48.1586,48.3348,48.1335,48.3097,450189.0
2020-09-21 11:30:00,57.58,57.61,57.28,57.43,280684.0,48.3097,48.3348,48.058,48.1838,280684.0
2020-09-21 11:40:00,57.43,57.56,57.4,57.51,160254.0,48.1838,48.2929,48.1586,48.2509,160254.0
2020-09-21 11:50:00,57.51,57.54,57.35,57.39,121099.0,48.2509,48.2761,48.1167,48.1502,121099.0
2020-09-21 12:00:00,57.39,57.48,57.35,57.44,118007.0,48.1502,48.2258,48.1167,48.1922,118007.0
2020-09-21 12:10:00,57.43,57.45,57.35,57.41,106048.0,48.1838,48.2006,48.1167,48.167,106048.0
2020-09-21 12:20:00,57.42,57.47,57.38,57.42,111011.0,48.1754,48.2174,48.1419,48.1754,111011.0
2020-09-21 12:30:00,57.42,57.46,57.21,57.24,322249.0,48.1754,48.209,47.9992,48.0244,322249.0
2020-09-21 12:40:00,57.24,57.29,57.04,57.1,176748.0,48.0244,48.0663,47.8566,47.9069,176748.0
2020-09-21 12:50:00,57.09,57.09,56.94,56.99,216368.0,47.8985,47.8985,47.7727,47.8146,216368.0
2020-09-21 13:00:00,56.99,57.02,56.93,56.95,145697.0,47.8146,47.8398,47.7643,47.7811,145697.0
2020-09-21 13:10:00,56.95,57.03,56.91,56.95,107797.0,47.7811,47.8482,47.7475,47.7811,107797.0
2020-09-21 13:20:00,56.95,57.14,56.94,57.06,139731.0,47.7811,47.9405,47.7727,47.8734,139731.0
2020-09-21 13:30:00,57.05,57.12,57.01,57.11,121441.0,47.865,47.9237,47.8314,47.9153,121441.0
2020-09-21 13:40:00,57.11,57.13,56.99,57.0,190224.0,47.9153,47.9321,47.8146,47.823,190224.0
2020-09-21 13:50:00,57.0,57.06,56.9,57.05,237467.0,47.823,47.8734,47.7391,47.865,237467.0
2020-09-21 14:00:00,57.04,57.08,56.92,56.98,230753.0,47.8566,47.8902,47.7559,47.8063,230753.0
2020-09-21 14:10:00,56.98,57.19,56.96,57.06,218634.0,47.8063,47.9824,47.7895,47.8734,218634.0
2020-09-21 14:20:00,57.05,57.13,57.0,57.0,183367.0,47.865,47.9321,47.823,47.823,183367.0
2020-09-21 14:30:00,57.0,57.02,56.9,57.0,284237.0,47.823,47.8398,47.7391,47.823,284237.0
2020-09-21 14:40:00,57.0,57.22,56.99,57.12,263174.0,47.823,48.0076,47.8146,47.9237,263174.0
2020-09-21 14:50:00,57.12,57.18,57.04,57.09,213986.0,47.9237,47.9741,47.8566,47.8985,213986.0
2020-09-21 15:00:00,57.08,57.14,57.04,57.13,289123.0,47.8902,47.9405,47.8566,47.9321,289123.0
2020-09-21 15:10:00,57.13,57.32,57.11,57.27,298757.0,47.9321,48.0915,47.9153,48.0496,298757.0
2020-09-21 15:20:00,57.28,57.31,57.25,57.3,260038.0,48.058,48.0831,48.0328,48.0747,260038.0
2020-09-21 15:30:00,57.3,57.41,57.19,57.36,345187.0,48.0747,48.167,47.9824,48.1251,345187.0
2020-09-21 15:40:00,57.36,57.4,57.29,57.36,406191.0,48.1251,48.1586,48.0663,48.1251,406191.0
2020-09-21 15:50:00,57.37,57.79,57.36,57.76,909007.0,48.1335,48.4858,48.1251,48.4607,909007.0
2020-09-22 09:30:00,57.77,58.47,57.63,58.39,593747.0,48.4691,49.0564,48.3516,48.9892,593747.0
2020-09-22 09:40:00,58.41,58.6,58.35,58.37,184969.0,49.006,49.1654,48.9557,48.9725,184969.0
2020-09-22 09:50:00,58.38,58.39,58.01,58.07,140700.0,48.9809,48.9892,48.6704,48.7208,140700.0
2020-09-22 10:00:00,58.07,58.33,58.07,58.24,205825.0,48.7208,48.9389,48.7208,48.8634,205825.0
2020-09-22 10:10:00,58.23,58.43,58.21,58.38,208151.0,48.855,49.0228,48.8382,48.9809,208151.0
2020-09-22 10:20:00,58.38,58.39,58.24,58.27,233901.0,48.9809,48.9892,48.8634,48.8886,233901.0
2020-09-22 10:30:00,58.28,58.33,58.11,58.16,577644.0,48.897,48.9389,48.7543,48.7963,577644.0
2020-09-22 10:40:00,58.16,58.28,58.13,58.17,538396.0,48.7963,48.897,48.7711,48.8047,538396.0
2020-09-22 10:50:00,58.17,58.19,57.94,57.97,88147.0,48.8047,48.8214,48.6117,48.6369,88147.0
2020-09-22 11:00:00,57.98,58.01,57.91,57.93,87123.0,48.6453,48.6704,48.5865,48.6033,87123.0
2020-09-22 11:10:00,57.93,58.03,57.88,58.01,75094.0,48.6033,48.6872,48.5614,48.6704,75094.0
2020-09-22 11:20:00,58.01,58.13,57.98,58.12,113649.0,48.6704,48.7711,48.6453,48.7627,113649.0
2020-09-22 11:30:00,58.12,58.31,58.05,58.29,454962.0,48.7627,48.9221,48.704,48.9053,454962.0
2020-09-22 11:40:00,58.29,58.4,58.27,58.38,110840.0,48.9053,48.9976,48.8886,48.9809,110840.0
2020-09-22 11:50:00,58.38,58.38,58.3,58.32,77536.0,48.9809,48.9809,48.9137,48.9305,77536.0
2020-09-22 12:00:00,58.32,58.36,58.29,58.31,103720.0,48.9305,48.9641,48.9053,48.9221,103720.0
2020-09-22 12:10:00,58.3,58.38,58.3,58.37,83223.0,48.9137,48.9809,48.9137,48.9725,83223.0
2020-09-22 12:20:00,58.38,58.38,58.33,58.36,63919.0,48.9809,48.9809,48.9389,48.9641,63919.0
2020-09-22 12:30:00,58.36,58.41,58.32,58.4,80482.0,48.9641,49.006,48.9305,48.9976,80482.0
2020-09-22 12:40:00,58.4,58.4,58.36,58.37,68558.0,48.9976,48.9976,48.9641,48.9725,68558.0
2020-09-22 12:50:00,58.37,58.39,58.23,58.3,126796.0,48.9725,48.9892,48.855,48.9137,126796.0
2020-09-22 13:00:00,58.31,58.39,58.27,58.38,139791.0,48.9221,48.9892,48.8886,48.9809,139791.0
2020-09-22 13:10:00,58.39,58.49,58.38,58.42,88427.0,48.9892,49.0731,48.9809,49.0144,88427.0
2020-09-22 13:20:00,58.42,58.48,58.39,58.45,158856.0,49.0144,49.0648,48.9892,49.0396,158856.0
2020-09-22 13:30:00,58.44,58.49,58.39,58.41,104371.0,49.0312,49.0731,48.9892,49.006,104371.0
2020-09-22 13:40:00,58.41,58.52,58.36,58.51,93039.0,49.006,49.0983,48.9641,49.0899,93039.0
2020-09-22 13:50:00,58.5,58.51,58.44,58.5,81183.0,49.0815,49.0899,49.0312,49.0815,81183.0
2020-09-22 14:00:00,58.5,58.69,58.5,58.67,235913.0,49.0815,49.2409,49.0815,49.2242,235913.0
2020-09-22 14:10:00,58.67,58.68,58.62,58.65,121257.0,49.2242,49.2326,49.1822,49.2074,121257.0
2020-09-22 14:20:00,58.64,58.67,58.56,58.62,81165.0,49.199,49.2242,49.1319,49.1822,81165.0
2020-09-22 14:30:00,58.62,58.66,58.53,58.55,167973.0,49.1822,49.2158,49.1067,49.1235,167973.0
2020-09-22 14:40:00,58.55,58.63,58.54,58.57,89438.0,49.1235,49.1906,49.1151,49.1403,89438.0
2020-09-22 14:50:00,58.57,58.6,58.48,58.53,136758.0,49.1403,49.1654,49.0648,49.1067,136758.0
2020-09-22 15:00:00,58.53,58.57,58.47,58.55,135195.0,49.1067,49.1403,49.0564,49.1235,135195.0
2020-09-22 15:10:00,58.55,58.6,58.54,58.56,126048.0,49.1235,49.1654,49.1151,49.1319,126048.0
2020-09-22 15:20:00,58.56,58.72,58.54,58.7,172046.0,49.1319,49.2661,49.1151,49.2493,172046.0
2020-09-22 15:30:00,58.69,58.7,58.58,58.7,236278.0,49.2409,49.2493,49.1487,49.2493,236278.0
2020-09-22 15:40:00,58.7,58.85,58.69,58.81,415411.0,49.2493,49.3752,49.2409,49.3416,415411.0
2020-09-22 15:50:00,58.81,58.83,58.67,58.76,1088388.0,49.3416,49.3584,49.2242,49.2997,1088388.0
2020-09-23 09:30:00,59.05,59.12,58.62,58.97,455764.0,49.543,49.6017,49.1822,49.4759,455764.0
2020-09-23 09:40:00,58.97,59.03,58.72,58.77,156076.0,49.4759,49.5262,49.2661,49.3081,156076.0
2020-09-23 09:50:00,58.76,58.85,58.67,58.75,127076.0,49.2997,49.3752,49.2242,49.2913,127076.0
2020-09-23 10:00:00,58.75,58.81,58.7,58.78,81050.0,49.2913,49.3416,49.2493,49.3165,81050.0
2020-09-23 10:10:00,58.78,58.95,58.72,58.92,163493.0,49.3165,49.4591,49.2661,49.4339,163493.0
2020-09-23 10:20:00,58.92,58.92,58.73,58.9,136859.0,49.4339,49.4339,49.2745,49.4171,136859.0
2020-09-23 10:30:00,58.89,58.99,58.82,58.98,274529.0,49.4087,49.4926,49.35,49.4843,274529.0
2020-09-23 10:40:00,58.99,59.16,58.97,59.15,516254.0,49.4926,49.6353,49.4759,49.6269,516254.0
2020-09-23 10:50:00,59.16,59.26,59.07,59.15,142195.0,49.6353,49.7192,49.5598,49.6269,142195.0
2020-09-23 11:00:00,59.15,59.39,59.11,59.36,201544.0,49.6269,49.8282,49.5933,49.8031,201544.0
2020-09-23 11:10:00,59.36,59.42,59.3,59.38,176020.0,49.8031,49.8534,49.7527,49.8199,176020.0
2020-09-23 11:20:00,59.38,59.4,59.09,59.13,168151.0,49.8199,49.8366,49.5765,49.6101,168151.0
2020-09-23 11:30:00,59.12,59.14,58.98,59.0,94777.0,49.6017,49.6185,49.4843,49.501,94777.0
2020-09-23 11:40:00,59.01,59.22,58.99,59.15,121033.0,49.5094,49.6856,49.4926,49.6269,121033.0
2020-09-23 11:50:00,59.14,59.18,59.09,59.15,108319.0,49.6185,49.6521,49.5765,49.6269,108319.0
2020-09-23 12:00:00,59.15,59.26,59.13,59.26,120015.0,49.6269,49.7192,49.6101,49.7192,120015.0
2020-09-23 12:10:00,59.26,59.28,59.08,59.15,86708.0,49.7192,49.736,49.5682,49.6269,86708.0
2020-09-23 12:20:00,59.15,59.26,59.1,59.25,65575.0,49.6269,49.7192,49.5849,49.7108,65575.0
2020-09-23 12:30:00,59.25,59.41,59.2,59.41,76140.0,49.7108,49.845,49.6688,49.845,76140.0
2020-09-23 12:40:00,59.42,59.48,59.41,59.44,111028.0,49.8534,49.9038,49.845,49.8702,111028.0
2020-09-23 12:50:00,59.44,59.5,59.38,59.47,113809.0,49.8702,49.9205,49.8199,49.8954,113809.0
2020-09-23 13:00:00,59.46,59.48,59.32,59.34,105960.0,49.887,49.9038,49.7695,49.7863,105960.0
2020-09-23 13:10:00,59.34,59.38,59.29,59.32,81585.0,49.7863,49.8199,49.7443,49.7695,81585.0
2020-09-23 13:20:00,59.32,59.34,59.11,59.12,59455.0,49.7695,49.7863,49.5933,49.6017,59455.0
2020-09-23 13:30:00,59.12,59.15,59.07,59.11,52451.0,49.6017,49.6269,49.5598,49.5933,52451.0
2020-09-23 13:40:00,59.11,59.28,59.05,59.28,141142.0,49.5933,49.736,49.543,49.736,141142.0
2020-09-23 13:50:00,59.27,59.41,59.24,59.39,171964.0,49.7276,49.845,49.7024,49.8282,171964.0
2020-09-23 14:00:00,59.38,59.39,59.21,59.22,142788.0,49.8199,49.8282,49.6772,49.6856,142788.0
2020-09-23 14:10:00,59.21,59.32,59.1,59.12,468493.0,49.6772,49.7695,49.5849,49.6017,468493.0
2020-09-23 14:20:00,59.13,59.2,59.08,59.14,186757.0,49.6101,49.6688,49.5682,49.6185,186757.0
2020-09-23 14:30:00,59.14,59.28,59.12,59.25,140511.0,49.6185,49.736,49.6017,49.7108,140511.0
2020-09-23 14:40:00,59.25,59.26,59.1,59.12,133675.0,49.7108,49.7192,49.5849,49.6017,133675.0
2020-09-23 14:50:00,59.12,59.21,58.83,58.85,125552.0,49.6017,49.6772,49.3584,49.3752,125552.0
2020-09-23 15:00:00,58.85,58.91,58.78,58.87,213787.0,49.3752,49.4255,49.3165,49.392,213787.0
2020-09-23 15:10:00,58.86,59.0,58.8,58.9,157184.0,49.3836,49.501,49.3332,49.4171,157184.0
2020-09-23 15:20:00,58.9,58.92,58.75,58.85,212349.0,49.4171,49.4339,49.2913,49.3752,212349.0
2020-09-23 15:30:00,58.84,58.91,58.76,58.79,269191.0,49.3668,49.4255,49.2997,49.3248,269191.0
2020-09-23 15:40:00,58.79,58.82,58.64,58.68,281086.0,49.3248,49.35,49.199,49.2326,281086.0
2020-09-23 15:50:00,58.68,59.0,58.65,58.99,1094232.0,49.2326,49.501,49.2074,49.4926,1094232.0
2020-09-24 09:30:00,58.48,58.82,58.28,58.45,351584.0,49.0648,49.35,48.897,49.0396,351584.0
2020-09-24 09:40:00,58.44,58.49,58.25,58.3,304696.0,49.0312,49.0731,48.8718,48.9137,304696.0
2020-09-24 09:50:00,58.3,58.44,58.23,58.41,224744.0,48.9137,49.0312,48.855,49.006,224744.0
2020-09-24 10:00:00,58.41,58.57,58.37,58.41,182782.0,49.006,49.1403,48.9725,49.006,182782.0
2020-09-24 10:10:00,58.41,58.48,58.37,58.41,218201.0,49.006,49.0648,48.9725,49.006,218201.0
2020-09-24 10:20:00,58.41,58.43,58.3,58.32,179191.0,49.006,49.0228,48.9137,48.9305,179191.0
2020-09-24 10:30:00,58.32,58.36,58.26,58.34,345184.0,48.9305,48.9641,48.8802,48.9473,345184.0
2020-09-24 10:40:00,58.33,58.56,58.31,58.45,517776.0,48.9389,49.1319,48.9221,49.0396,517776.0
2020-09-24 10:50:00,58.45,58.48,58.32,58.39,137544.0,49.0396,49.0648,48.9305,48.9892,137544.0
2020-09-24 11:00:00,58.39,58.42,57.89,57.91,227037.0,48.9892,49.0144,48.5697,48.5865,227037.0
2020-09-24 11:10:00,57.91,57.93,57.73,57.75,139207.0,48.5865,48.6033,48.4355,48.4523,139207.0
2020-09-24 11:20:00,57.75,58.05,57.7,57.94,201194.0,48.4523,48.704,48.4103,48.6117,201194.0
2020-09-24 11:30:00,57.93,58.06,57.87,58.03,101453.0,48.6033,48.7124,48.553,48.6872,101453.0
2020-09-24 11:40:00,58.04,58.08,58.01,58.02,70884.0,48.6956,48.7292,48.6704,48.6788,70884.0
2020-09-24 11:50:00,58.03,58.34,58.03,58.31,144201.0,48.6872,48.9473,48.6872,48.9221,144201.0
2020-09-24 12:00:00,58.3,58.39,58.3,58.37,110447.0,48.9137,48.9892,48.9137,48.9725,110447.0
2020-09-24 12:10:00,58.38,58.39,58.27,58.33,114685.0,48.9809,48.9892,48.8886,48.9389,114685.0
2020-09-24 12:20:00,58.33,58.43,58.29,58.42,90126.0,48.9389,49.0228,48.9053,49.0144,90126.0
2020-09-24 12:30:00,58.42,58.43,58.28,58.31,135561.0,49.0144,49.0228,48.897,48.9221,135561.0
2020-09-24 12:40:00,58.31,58.36,58.22,58.22,137205.0,48.9221,48.9641,48.8466,48.8466,137205.0
2020-09-24 12:50:00,58.22,58.38,58.15,58.35,103696.0,48.8466,48.9809,48.7879,48.9557,103696.0
2020-09-24 13:00:00,58.34,58.46,58.34,58.4,263880.0,48.9473,49.048,48.9473,48.9976,263880.0
2020-09-24 13:10:00,58.4,58.56,58.39,58.48,108021.0,48.9976,49.1319,48.9892,49.0648,108021.0
2020-09-24 13:20:00,58.48,58.57,58.46,58.51,98253.0,49.0648,49.1403,49.048,49.0899,98253.0
2020-09-24 13:30:00,58.5,58.6,58.49,58.51,70788.0,49.0815,49.1654,49.0731,49.0899,70788.0
2020-09-24 13:40:00,58.52,58.63,58.48,58.62,217481.0,49.0983,49.1906,49.0648,49.1822,217481.0
2020-09-24 13:50:00,58.62,58.68,58.56,58.57,139809.0,49.1822,49.2326,49.1319,49.1403,139809.0
2020-09-24 14:00:00,58.58,58.65,58.47,58.6,127038.0,49.1487,49.2074,49.0564,49.1654,127038.0
2020-09-24 14:10:00,58.6,58.61,58.45,58.48,134615.0,49.1654,49.1738,49.0396,49.0648,134615.0
2020-09-24 14:20:00,58.48,58.57,58.42,58.51,101919.0,49.0648,49.1403,49.0144,49.0899,101919.0
2020-09-24 14:30:00,58.52,58.56,58.44,58.51,97369.0,49.0983,49.1319,49.0312,49.0899,97369.0
2020-09-24 14:40:00,58.51,58.54,58.39,58.4,117699.0,49.0899,49.1151,48.9892,48.9976,117699.0
2020-09-24 14:50:00,58.4,58.42,58.25,58.27,189288.0,48.9976,49.0144,48.8718,48.8886,189288.0
2020-09-24 15:00:00,58.28,58.31,58.19,58.19,142019.0,48.897,48.9221,48.8214,48.8214,142019.0
2020-09-24 15:10:00,58.19,58.4,58.15,58.3,160626.0,48.8214,48.9976,48.7879,48.9137,160626.0
2020-09-24 15:20:00,58.29,58.3,58.17,58.21,202151.0,48.9053,48.9137,48.8047,48.8382,202151.0
2020-09-24 15:30:00,58.21,58.29,58.19,58.27,311298.0,48.8382,48.9053,48.8214,48.8886,311298.0
2020-09-24 15:40:00,58.27,58.43,58.25,58.37,348902.0,48.8886,49.0228,48.8718,48.9725,348902.0
2020-09-24 15:50:00,58.37,58.41,58.2,58.28,1027689.0,48.9725,49.006,48.8298,48.897,1027689.0
2020-09-25 09:30:00,58.26,59.7,58.15,59.56,849620.0,48.8802,50.0883,48.7879,49.9709,849620.0
2020-09-25 09:40:00,59.56,59.69,59.07,59.23,645650.0,49.9709,50.0799,49.5598,49.694,645650.0
2020-09-25 09:50:00,59.2,59.5,59.14,59.48,211093.0,49.6688,49.9205,49.6185,49.9038,211093.0
2020-09-25 10:00:00,59.48,59.54,59.29,59.48,118206.0,49.9038,49.9541,49.7443,49.9038,118206.0
2020-09-25 10:10:00,59.48,59.5,58.87,58.95,207858.0,49.9038,49.9205,49.392,49.4591,207858.0
2020-09-25 10:20:00,58.95,59.19,58.87,59.14,161802.0,49.4591,49.6604,49.392,49.6185,161802.0
2020-09-25 10:30:00,59.15,59.36,59.07,59.36,352251.0,49.6269,49.8031,49.5598,49.8031,352251.0
2020-09-25 10:40:00,59.36,59.56,59.36,59.48,143911.0,49.8031,49.9709,49.8031,49.9038,143911.0
2020-09-25 10:50:00,59.48,59.51,59.33,59.35,97137.0,49.9038,49.9289,49.7779,49.7947,97137.0
2020-09-25 11:00:00,59.35,59.36,59.14,59.17,73645.0,49.7947,49.8031,49.6185,49.6437,73645.0
2020-09-25 11:10:00,59.17,59.27,59.12,59.17,79660.0,49.6437,49.7276,49.6017,49.6437,79660.0
2020-09-25 11:20:00,59.17,59.18,59.04,59.05,158401.0,49.6437,49.6521,49.5346,49.543,158401.0
2020-09-25 11:30:00,59.05,59.07,58.95,59.01,100657.0,49.543,49.5598,49.4591,49.5094,100657.0
2020-09-25 11:40:00,59.01,59.06,58.79,58.8,102872.0,49.5094,49.5514,49.3248,49.3332,102872.0
2020-09-25 11:50:00,58.81,58.95,58.77,58.85,125583.0,49.3416,49.4591,49.3081,49.3752,125583.0
2020-09-25 12:00:00,58.86,58.94,58.82,58.94,71681.0,49.3836,49.4507,49.35,49.4507,71681.0
2020-09-25 12:10:00,58.94,59.02,58.92,58.97,122529.0,49.4507,49.5178,49.4339,49.4759,122529.0
2020-09-25 12:20:00,58.98,58.98,58.86,58.93,73404.0,49.4843,49.4843,49.3836,49.4423,73404.0
2020-09-25 12:30:00,58.93,58.94,58.75,58.83,96380.0,49.4423,49.4507,49.2913,49.3584,96380.0
2020-09-25 12:40:00,58.83,58.84,58.76,58.8,85080.0,49.3584,49.3668,49.2997,49.3332,85080.0
2020-09-25 12:50:00,58.79,58.95,58.79,58.9,82223.0,49.3248,49.4591,49.3248,49.4171,82223.0
2020-09-25 13:00:00,58.89,58.89,58.8,58.81,68521.0,49.4087,49.4087,49.3332,49.3416,68521.0
2020-09-25 13:10:00,58.8,58.87,58.79,58.83,87323.0,49.3332,49.392,49.3248,49.3584,87323.0
2020-09-25 13:20:00,58.82,58.93,58.82,58.88,70773.0,49.35,49.4423,49.35,49.4004,70773.0
2020-09-25 13:30:00,58.89,59.02,58.88,59.0,82715.0,49.4087,49.5178,49.4004,49.501,82715.0
2020-09-25 13:40:00,59.01,59.07,59.0,59.05,71683.0,49.5094,49.5598,49.501,49.543,71683.0
2020-09-25 13:50:00,59.04,59.08,59.01,59.02,45717.0,49.5346,49.5682,49.5094,49.5178,45717.0
2020-09-25 14:00:00,59.03,59.24,59.02,59.23,107547.0,49.5262,49.7024,49.5178,49.694,107547.0
2020-09-25 14:10:00,59.24,59.41,59.19,59.4,117362.0,49.7024,49.845,49.6604,49.8366,117362.0
2020-09-25 14:20:00,59.39,59.49,59.38,59.42,215103.0,49.8282,49.9121,49.8199,49.8534,215103.0
2020-09-25 14:30:00,59.41,59.48,59.37,59.39,135707.0,49.845,49.9038,49.8115,49.8282,135707.0
2020-09-25 14:40:00,59.39,59.46,59.33,59.41,100539.0,49.8282,49.887,49.7779,49.845,100539.0
2020-09-25 14:50:00,59.41,59.63,59.39,59.63,178877.0,49.845,50.0296,49.8282,50.0296,178877.0
2020-09-25 15:00:00,59.63,59.78,59.61,59.78,156256.0,50.0296,50.1555,50.0128,50.1555,156256.0
2020-09-25 15:10:00,59.77,59.84,59.7,59.78,228808.0,50.1471,50.2058,50.0883,50.1555,228808.0
2020-09-25 15:20:00,59.78,59.79,59.7,59.76,151803.0,50.1555,50.1638,50.0883,50.1387,151803.0
2020-09-25 15:30:00,59.75,59.75,59.41,59.46,271247.0,50.1303,50.1303,49.845,49.887,271247.0
2020-09-25 15:40:00,59.46,59.56,59.37,59.55,317453.0,49.887,49.9709,49.8115,49.9625,317453.0
2020-09-25 15:50:00,59.55,59.65,59.43,59.49,816672.0,49.9625,50.0464,49.8618,49.9121,816672.0
2020-09-28 09:30:00,59.37,60.21,59.35,59.6,562564.0,49.8115,50.5162,49.7947,50.0044,562564.0
2020-09-28 09:40:00,59.6,59.67,59.41,59.43,342889.0,50.0044,50.0632,49.845,49.8618,342889.0
2020-09-28 09:50:00,59.43,59.45,58.99,59.05,339698.0,49.8618,49.8786,49.4926,49.543,339698.0
2020-09-28 10:00:00,59.05,59.12,58.97,59.0,266521.0,49.543,49.6017,49.4759,49.501,266521.0
2020-09-28 10:10:00,59.01,59.12,58.98,59.05,217570.0,49.5094,49.6017,49.4843,49.543,217570.0
2020-09-28 10:20:00,59.05,59.49,59.04,59.39,216879.0,49.543,49.9121,49.5346,49.8282,216879.0
2020-09-28 10:30:00,59.39,59.49,59.35,59.37,142290.0,49.8282,49.9121,49.7947,49.8115,142290.0
2020-09-28 10:40:00,59.38,59.5,59.13,59.18,120943.0,49.8199,49.9205,49.6101,49.6521,120943.0
2020-09-28 10:50:00,59.17,59.26,59.07,59.13,153477.0,49.6437,49.7192,49.5598,49.6101,153477.0
2020-09-28 11:00:00,59.14,59.21,59.06,59.14,164690.0,49.6185,49.6772,49.5514,49.6185,164690.0
2020-09-28 11:10:00,59.15,59.18,58.96,59.01,241919.0,49.6269,49.6521,49.4675,49.5094,241919.0
2020-09-28 11:20:00,59.01,59.25,59.0,59.13,144039.0,49.5094,49.7108,49.501,49.6101,144039.0
2020-09-28 11:30:00,59.13,59.26,59.09,59.26,115400.0,49.6101,49.7192,49.5765,49.7192,115400.0
2020-09-28 11:40:00,59.26,59.37,59.25,59.31,190316.0,49.7192,49.8115,49.7108,49.7611,190316.0
2020-09-28 11:50:00,59.31,59.33,59.21,59.27,120338.0,49.7611,49.7779,49.6772,49.7276,120338.0
2020-09-28 12:00:00,59.27,59.38,59.25,59.38,76069.0,49.7276,49.8199,49.7108,49.8199,76069.0
2020-09-28 12:10:00,59.38,59.49,59.31,59.48,74221.0,49.8199,49.9121,49.7611,49.9038,74221.0
2020-09-28 12:20:00,59.47,59.54,59.47,59.5,102743.0,49.8954,49.9541,49.8954,49.9205,102743.0
2020-09-28 12:30:00,59.5,59.51,59.42,59.46,50796.0,49.9205,49.9289,49.8534,49.887,50796.0
2020-09-28 12:40:00,59.46,59.55,59.46,59.53,50907.0,49.887,49.9625,49.887,49.9457,50907.0
2020-09-28 12:50:00,59.53,59.57,59.52,59.57,43887.0,49.9457,49.9793,49.9373,49.9793,43887.0
2020-09-28 13:00:00,59.57,59.65,59.55,59.62,98005.0,49.9793,50.0464,49.9625,50.0212,98005.0
2020-09-28 13:10:00,59.62,59.73,59.62,59.7,87553.0,50.0212,50.1135,50.0212,50.0883,87553.0
2020-09-28 13:20:00,59.7,59.76,59.67,59.74,146538.0,50.0883,50.1387,50.0632,50.1219,146538.0
2020-09-28 13:30:00,59.74,59.9,59.74,59.86,89656.0,50.1219,50.2561,50.1219,50.2226,89656.0
2020-09-28 13:40:00,59.86,59.95,59.83,59.93,103985.0,50.2226,50.2981,50.1974,50.2813,103985.0
2020-09-28 13:50:00,59.93,59.97,59.92,59.93,73829.0,50.2813,50.3149,50.2729,50.2813,73829.0
2020-09-28 14:00:00,59.92,59.95,59.86,59.94,103254.0,50.2729,50.2981,50.2226,50.2897,103254.0
2020-09-28 14:10:00,59.94,59.98,59.91,59.93,82480.0,50.2897,50.3233,50.2645,50.2813,82480.0
2020-09-28 14:20:00,59.93,59.96,59.86,59.87,73972.0,50.2813,50.3065,50.2226,50.231,73972.0
2020-09-28 14:30:00,59.86,59.88,59.79,59.84,149172.0,50.2226,50.2394,50.1638,50.2058,149172.0
2020-09-28 14:40:00,59.85,59.9,59.8,59.8,112630.0,50.2142,50.2561,50.1722,50.1722,112630.0
2020-09-28 14:50:00,59.81,59.82,59.77,59.82,94023.0,50.1806,50.189,50.1471,50.189,94023.0
2020-09-28 15:00:00,59.82,59.83,59.71,59.73,160081.0,50.189,50.1974,50.0967,50.1135,160081.0
2020-09-28 15:10:00,59.74,59.84,59.73,59.8,127711.0,50.1219,50.2058,50.1135,50.1722,127711.0
2020-09-28 15:20:00,59.8,59.89,59.76,59.89,134222.0,50.1722,50.2477,50.1387,50.2477,134222.0
2020-09-28 15:30:00,59.89,59.89,59.66,59.73,281828.0,50.2477,50.2477,50.0548,50.1135,281828.0
2020-09-28 15:40:00,59.72,59.82,59.65,59.67,204928.0,50.1051,50.189,50.0464,50.0632,204928.0
2020-09-28 15:50:00,59.66,59.75,59.62,59.72,503601.0,50.0548,50.1303,50.0212,50.1051,503601.0
2020-09-29 09:30:00,59.84,60.12,59.68,60.1,445485.0,50.2058,50.4407,50.0716,50.4239,445485.0
2020-09-29 09:40:00,60.11,60.49,59.94,60.48,265252.0,50.4323,50.7511,50.2897,50.7428,265252.0
2020-09-29 09:50:00,60.47,60.5,60.26,60.44,166782.0,50.7344,50.7595,50.5582,50.7092,166782.0
2020-09-29 10:00:00,60.45,60.8,60.44,60.79,224637.0,50.7176,51.0112,50.7092,51.0028,224637.0
2020-09-29 10:10:00,60.8,60.94,60.74,60.89,326964.0,51.0112,51.1287,50.9609,51.0867,326964.0
2020-09-29 10:20:00,60.89,60.9,60.76,60.79,169020.0,51.0867,51.0951,50.9777,51.0028,169020.0
2020-09-29 10:30:00,60.8,60.84,60.57,60.58,246139.0,51.0112,51.0448,50.8183,50.8267,246139.0
2020-09-29 10:40:00,60.58,60.66,60.45,60.61,749371.0,50.8267,50.8938,50.7176,50.8518,749371.0
2020-09-29 10:50:00,60.63,60.72,60.49,60.63,462260.0,50.8686,50.9441,50.7511,50.8686,462260.0
2020-09-29 11:00:00,60.64,60.66,60.5,60.55,228322.0,50.877,50.8938,50.7595,50.8015,228322.0
2020-09-29 11:10:00,60.55,60.68,60.51,60.55,216909.0,50.8015,50.9106,50.7679,50.8015,216909.0
2020-09-29 11:20:00,60.55,60.67,60.39,60.42,246195.0,50.8015,50.9022,50.6672,50.6924,246195.0
2020-09-29 11:30:00,60.42,60.63,60.41,60.55,126436.0,50.6924,50.8686,50.684,50.8015,126436.0
2020-09-29 11:40:00,60.55,60.55,60.23,60.24,76042.0,50.8015,50.8015,50.533,50.5414,76042.0
2020-09-29 11:50:00,60.25,60.32,60.19,60.23,86195.0,50.5498,50.6085,50.4994,50.533,86195.0
2020-09-29 12:00:00,60.23,60.25,60.12,60.17,121886.0,50.533,50.5498,50.4407,50.4827,121886.0
2020-09-29 12:10:00,60.16,60.19,60.03,60.03,55501.0,50.4743,50.4994,50.3652,50.3652,55501.0
2020-09-29 12:20:00,60.03,60.09,59.99,60.09,74547.0,50.3652,50.4155,50.3316,50.4155,74547.0
2020-09-29 12:30:00,60.09,60.09,59.99,60.01,115032.0,50.4155,50.4155,50.3316,50.3484,115032.0
2020-09-29 12:40:00,60.02,60.16,59.94,60.14,120740.0,50.3568,50.4743,50.2897,50.4575,120740.0
2020-09-29 12:50:00,60.13,60.2,60.12,60.14,83531.0,50.4491,50.5078,50.4407,50.4575,83531.0
2020-09-29 13:00:00,60.15,60.18,59.89,59.92,93628.0,50.4659,50.4911,50.2477,50.2729,93628.0
2020-09-29 13:10:00,59.92,59.97,59.86,59.95,79444.0,50.2729,50.3149,50.2226,50.2981,79444.0
2020-09-29 13:20:00,59.95,59.98,59.89,59.98,51786.0,50.2981,50.3233,50.2477,50.3233,51786.0
2020-09-29 13:30:00,59.99,60.06,59.97,60.04,51664.0,50.3316,50.3904,50.3149,50.3736,51664.0
2020-09-29 13:40:00,60.05,60.07,59.97,60.02,62168.0,50.382,50.3988,50.3149,50.3568,62168.0
2020-09-29 13:50:00,60.02,60.19,60.01,60.12,78376.0,50.3568,50.4994,50.3484,50.4407,78376.0
2020-09-29 14:00:00,60.12,60.16,60.01,60.1,98758.0,50.4407,50.4743,50.3484,50.4239,98758.0
2020-09-29 14:10:00,60.1,60.15,60.06,60.13,72749.0,50.4239,50.4659,50.3904,50.4491,72749.0
2020-09-29 14:20:00,60.12,60.24,60.1,60.21,62740.0,50.4407,50.5414,50.4239,50.5162,62740.0
2020-09-29 14:30:00,60.21,60.21,60.07,60.09,62371.0,50.5162,50.5162,50.3988,50.4155,62371.0
2020-09-29 14:40:00,60.09,60.1,60.03,60.07,68211.0,50.4155,50.4239,50.3652,50.3988,68211.0
2020-09-29 14:50:00,60.07,60.1,60.05,60.08,44458.0,50.3988,50.4239,50.382,50.4072,44458.0
2020-09-29 15:00:00,60.08,60.1,59.97,59.98,75051.0,50.4072,50.4239,50.3149,50.3233,75051.0
2020-09-29 15:10:00,59.98,60.07,59.97,60.02,84423.0,50.3233,50.3988,50.3149,50.3568,84423.0
2020-09-29 15:20:00,60.02,60.02,59.97,60.0,107625.0,50.3568,50.3568,50.3149,50.34,107625.0
2020-09-29 15:30:00,60.0,60.02,59.93,59.98,133187.0,50.34,50.3568,50.2813,50.3233,133187.0
2020-09-29 15:40:00,59.98,60.02,59.94,59.98,180088.0,50.3233,50.3568,50.2897,50.3233,180088.0
2020-09-29 15:50:00,59.98,60.02,59.87,59.89,536366.0,50.3233,50.3568,50.231,50.2477,536366.0
2020-09-30 09:30:00,60.14,60.44,59.91,59.94,203695.0,50.4575,50.7092,50.2645,50.2897,203695.0
2020-09-30 09:40:00,59.95,60.2,59.94,60.06,127813.0,50.2981,50.5078,50.2897,50.3904,127813.0
2020-09-30 09:50:00,60.06,60.06,59.8,59.86,137746.0,50.3904,50.3904,50.1722,50.2226,137746.0
2020-09-30 10:00:00,59.85,59.97,59.8,59.9,104100.0,50.2142,50.3149,50.1722,50.2561,104100.0
2020-09-30 10:10:00,59.91,60.05,59.83,59.97,110430.0,50.2645,50.382,50.1974,50.3149,110430.0
2020-09-30 10:20:00,59.97,60.05,59.85,59.86,133481.0,50.3149,50.382,50.2142,50.2226,133481.0
2020-09-30 10:30:00,59.87,59.96,59.8,59.84,128390.0,50.231,50.3065,50.1722,50.2058,128390.0
2020-09-30 10:40:00,59.85,60.18,59.85,60.16,234712.0,50.2142,50.4911,50.2142,50.4743,234712.0
2020-09-30 10:50:00,60.17,60.29,60.11,60.18,143833.0,50.4827,50.5833,50.4323,50.4911,143833.0
2020-09-30 11:00:00,60.18,60.33,60.16,60.31,121272.0,50.4911,50.6169,50.4743,50.6001,121272.0
2020-09-30 11:10:00,60.32,60.52,60.27,60.48,148205.0,50.6085,50.7763,50.5666,50.7428,148205.0
2020-09-30 11:20:00,60.47,60.61,60.37,60.45,330324.0,50.7344,50.8518,50.6505,50.7176,330324.0
2020-09-30 11:30:00,60.46,60.48,60.34,60.41,67509.0,50.726,50.7428,50.6253,50.684,67509.0
2020-09-30 11:40:00,60.41,60.44,60.28,60.3,58173.0,50.684,50.7092,50.575,50.5917,58173.0
2020-09-30 11:50:00,60.3,60.37,60.22,60.35,78884.0,50.5917,50.6505,50.5246,50.6337,78884.0
2020-09-30 12:00:00,60.35,60.39,60.26,60.39,73980.0,50.6337,50.6672,50.5582,50.6672,73980.0
2020-09-30 12:10:00,60.39,60.47,60.36,60.47,83972.0,50.6672,50.7344,50.6421,50.7344,83972.0
2020-09-30 12:20:00,60.47,60.6,60.43,60.49,96582.0,50.7344,50.8434,50.7008,50.7511,96582.0
2020-09-30 12:30:00,60.5,60.63,60.47,60.61,162704.0,50.7595,50.8686,50.7344,50.8518,162704.0
2020-09-30 12:40:00,60.61,60.64,60.52,60.54,79679.0,50.8518,50.877,50.7763,50.7931,79679.0
2020-09-30 12:50:00,60.54,60.57,60.38,60.41,107401.0,50.7931,50.8183,50.6589,50.684,107401.0
2020-09-30 13:00:00,60.41,60.44,60.3,60.34,105512.0,50.684,50.7092,50.5917,50.6253,105512.0
2020-09-30 13:10:00,60.34,60.41,60.31,60.37,58149.0,50.6253,50.684,50.6001,50.6505,58149.0
2020-09-30 13:20:00,60.37,60.4,60.32,60.38,60031.0,50.6505,50.6756,50.6085,50.6589,60031.0
2020-09-30 13:30:00,60.38,60.56,60.37,60.53,81230.0,50.6589,50.8099,50.6505,50.7847,81230.0
2020-09-30 13:40:00,60.54,60.58,60.51,60.54,52526.0,50.7931,50.8267,50.7679,50.7931,52526.0
2020-09-30 13:50:00,60.55,60.59,60.46,60.55,107241.0,50.8015,50.835,50.726,50.8015,107241.0
2020-09-30 14:00:00,60.55,60.6,60.48,60.59,85910.0,50.8015,50.8434,50.7428,50.835,85910.0
2020-09-30 14:10:00,60.6,60.64,60.58,60.62,101594.0,50.8434,50.877,50.8267,50.8602,101594.0
2020-09-30 14:20:00,60.62,60.64,60.07,60.34,187719.0,50.8602,50.877,50.3988,50.6253,187719.0
2020-09-30 14:30:00,60.33,60.33,60.18,60.2,99201.0,50.6169,50.6169,50.4911,50.5078,99201.0
2020-09-30 14:40:00,60.21,60.22,59.99,60.1,109540.0,50.5162,50.5246,50.3316,50.4239,109540.0
2020-09-30 14:50:00,60.09,60.25,60.04,60.22,117882.0,50.4155,50.5498,50.3736,50.5246,117882.0
2020-09-30 15:00:00,60.22,60.23,60.01,60.17,245268.0,50.5246,50.533,50.3484,50.4827,245268.0
2020-09-30 15:10:00,60.17,60.2,59.79,59.91,172881.0,50.4827,50.5078,50.1638,50.2645,172881.0
2020-09-30 15:20:00,59.92,59.95,59.81,59.92,221581.0,50.2729,50.2981,50.1806,50.2729,221581.0
2020-09-30 15:30:00,59.91,60.21,59.84,60.18,237011.0,50.2645,50.5162,50.2058,50.4911,237011.0
2020-09-30 15:40:00,60.18,60.36,60.13,60.33,220614.0,50.4911,50.6421,50.4491,50.6169,220614.0
2020-09-30 15:50:00,60.33,60.49,60.27,60.28,1046935.0,50.6169,50.7511,50.5666,50.575,1046935.0
2020-10-01 09:30:00,60.38,60.5,59.95,60.48,501891.0,51.0399,51.1414,50.6765,51.1245,501891.0
2020-10-01 09:40:00,60.48,60.57,60.32,60.42,344496.0,51.1245,51.2005,50.9892,51.0737,344496.0
2020-10-01 09:50:00,60.42,60.57,60.12,60.13,180097.0,51.0737,51.2005,50.8202,50.8286,180097.0
2020-10-01 10:00:00,60.11,60.22,59.92,60.08,166694.0,50.8117,50.9047,50.6511,50.7863,166694.0
2020-10-01 10:10:00,60.07,60.09,59.83,59.96,140089.0,50.7779,50.7948,50.575,50.6849,140089.0
2020-10-01 10:20:00,59.96,60.05,59.87,59.93,123163.0,50.6849,50.761,50.6088,50.6595,123163.0
2020-10-01 10:30:00,59.93,60.17,59.91,60.16,61778.0,50.6595,50.8624,50.6426,50.854,61778.0
2020-10-01 10:40:00,60.15,60.27,60.06,60.13,189458.0,50.8455,50.947,50.7694,50.8286,189458.0
2020-10-01 10:50:00,60.13,60.18,60.0,60.14,243983.0,50.8286,50.8709,50.7187,50.8371,243983.0
2020-10-01 11:00:00,60.14,60.17,59.96,60.0,245756.0,50.8371,50.8624,50.6849,50.7187,245756.0
2020-10-01 11:10:00,60.0,60.15,59.95,60.05,121897.0,50.7187,50.8455,50.6765,50.761,121897.0
2020-10-01 11:20:00,60.05,60.07,60.01,60.04,144088.0,50.761,50.7779,50.7272,50.7525,144088.0
2020-10-01 11:30:00,60.04,60.08,60.01,60.03,165695.0,50.7525,50.7863,50.7272,50.7441,165695.0
2020-10-01 11:40:00,60.03,60.05,59.96,59.96,124297.0,50.7441,50.761,50.6849,50.6849,124297.0
2020-10-01 11:50:00,59.96,60.05,59.94,60.05,106601.0,50.6849,50.761,50.668,50.761,106601.0
2020-10-01 12:00:00,60.05,60.16,60.05,60.11,110961.0,50.761,50.854,50.761,50.8117,110961.0
2020-10-01 12:10:00,60.1,60.1,59.96,60.05,102142.0,50.8033,50.8033,50.6849,50.761,102142.0
2020-10-01 12:20:00,60.05,60.31,60.04,60.3,112216.0,50.761,50.9808,50.7525,50.9723,112216.0
2020-10-01 12:30:00,60.3,60.43,60.26,60.43,110453.0,50.9723,51.0822,50.9385,51.0822,110453.0
2020-10-01 12:40:00,60.43,60.47,60.35,60.36,100484.0,51.0822,51.116,51.0146,51.023,100484.0
2020-10-01 12:50:00,60.38,60.4,60.18,60.19,148709.0,51.0399,51.0568,50.8709,50.8793,148709.0
2020-10-01 13:00:00,60.19,60.25,60.13,60.24,99685.0,50.8793,50.93,50.8286,50.9216,99685.0
2020-10-01 13:10:00,60.24,60.26,60.14,60.18,71356.0,50.9216,50.9385,50.8371,50.8709,71356.0
2020-10-01 13:20:00,60.18,60.21,60.02,60.07,111190.0,50.8709,50.8962,50.7356,50.7779,111190.0
2020-10-01 13:30:00,60.07,60.09,59.99,60.04,98697.0,50.7779,50.7948,50.7103,50.7525,98697.0
2020-10-01 13:40:00,60.04,60.07,60.0,60.02,103597.0,50.7525,50.7779,50.7187,50.7356,103597.0
2020-10-01 13:50:00,60.02,60.08,59.88,59.95,139837.0,50.7356,50.7863,50.6173,50.6765,139837.0
2020-10-01 14:00:00,59.95,60.01,59.66,59.72,204169.0,50.6765,50.7272,50.4313,50.482,204169.0
2020-10-01 14:10:00,59.72,59.86,59.69,59.84,130970.0,50.482,50.6004,50.4567,50.5835,130970.0
2020-10-01 14:20:00,59.83,59.98,59.82,59.98,101492.0,50.575,50.7018,50.5666,50.7018,101492.0
2020-10-01 14:30:00,59.98,60.05,59.96,60.0,123352.0,50.7018,50.761,50.6849,50.7187,123352.0
2020-10-01 14:40:00,60.0,60.01,59.92,59.96,100081.0,50.7187,50.7272,50.6511,50.6849,100081.0
2020-10-01 14:50:00,59.95,60.14,59.91,60.12,122843.0,50.6765,50.8371,50.6426,50.8202,122843.0
2020-10-01 15:00:00,60.13,60.17,60.01,60.04,168798.0,50.8286,50.8624,50.7272,50.7525,168798.0
2020-10-01 15:10:00,60.05,60.07,59.89,59.89,84748.0,50.761,50.7779,50.6257,50.6257,84748.0
2020-10-01 15:20:00,59.89,59.91,59.67,59.71,126223.0,50.6257,50.6426,50.4398,50.4736,126223.0
2020-10-01 15:30:00,59.7,59.83,59.67,59.76,232178.0,50.4651,50.575,50.4398,50.5158,232178.0
2020-10-01 15:40:00,59.76,59.79,59.63,59.68,256592.0,50.5158,50.5412,50.406,50.4482,256592.0
2020-10-01 15:50:00,59.67,59.83,59.62,59.82,620627.0,50.4398,50.575,50.3975,50.5666,620627.0
2020-10-02 09:30:00,59.39,60.01,59.33,59.91,437505.0,50.2031,50.7272,50.1524,50.6426,437505.0
2020-10-02 09:40:00,59.91,59.92,59.69,59.71,285797.0,50.6426,50.6511,50.4567,50.4736,285797.0
2020-10-02 09:50:00,59.72,59.83,59.57,59.69,151092.0,50.482,50.575,50.3552,50.4567,151092.0
2020-10-02 10:00:00,59.7,59.78,59.57,59.61,168357.0,50.4651,50.5328,50.3552,50.389,168357.0
2020-10-02 10:10:00,59.61,59.62,59.38,59.41,166529.0,50.389,50.3975,50.1946,50.22,166529.0
2020-10-02 10:20:00,59.4,59.42,59.2,59.25,191930.0,50.2115,50.2284,50.0425,50.0847,191930.0
2020-10-02 10:30:00,59.25,59.25,59.03,59.07,208148.0,50.0847,50.0847,49.8988,49.9326,208148.0
2020-10-02 10:40:00,59.07,59.12,58.97,59.09,126969.0,49.9326,49.9748,49.848,49.9495,126969.0
2020-10-02 10:50:00,59.1,59.37,59.07,59.19,167088.0,49.9579,50.1862,49.9326,50.034,167088.0
2020-10-02 11:00:00,59.19,59.29,59.1,59.2,234661.0,50.034,50.1185,49.9579,50.0425,234661.0
2020-10-02 11:10:00,59.2,59.24,59.12,59.22,143611.0,50.0425,50.0763,49.9748,50.0594,143611.0
2020-10-02 11:20:00,59.22,59.31,59.14,59.19,204587.0,50.0594,50.1355,49.9918,50.034,204587.0
2020-10-02 11:30:00,59.19,59.25,59.14,59.18,125665.0,50.034,50.0847,49.9918,50.0256,125665.0
2020-10-02 11:40:00,59.18,59.26,59.15,59.26,110627.0,50.0256,50.0932,50.0002,50.0932,110627.0
2020-10-02 11:50:00,59.25,59.26,59.09,59.1,119866.0,50.0847,50.0932,49.9495,49.9579,119866.0
2020-10-02 12:00:00,59.1,59.39,59.07,59.25,173137.0,49.9579,50.2031,49.9326,50.0847,173137.0
2020-10-02 12:10:00,59.25,59.51,59.24,59.44,226503.0,50.0847,50.3045,50.0763,50.2453,226503.0
2020-10-02 12:20:00,59.45,59.54,59.29,59.36,159002.0,50.2538,50.3299,50.1185,50.1777,159002.0
2020-10-02 12:30:00,59.37,59.54,59.36,59.51,90705.0,50.1862,50.3299,50.1777,50.3045,90705.0
2020-10-02 12:40:00,59.51,59.6,59.37,59.37,97055.0,50.3045,50.3806,50.1862,50.1862,97055.0
2020-10-02 12:50:00,59.37,59.52,59.37,59.45,103864.0,50.1862,50.313,50.1862,50.2538,103864.0
2020-10-02 13:00:00,59.47,59.53,59.34,59.36,134904.0,50.2707,50.3214,50.1608,50.1777,134904.0
2020-10-02 13:10:00,59.36,59.43,59.32,59.41,259651.0,50.1777,50.2369,50.1439,50.22,259651.0
2020-10-02 13:20:00,59.41,59.52,59.34,59.47,300050.0,50.22,50.313,50.1608,50.2707,300050.0
2020-10-02 13:30:00,59.48,59.5,59.3,59.3,79973.0,50.2792,50.2961,50.127,50.127,79973.0
2020-10-02 13:40:00,59.3,59.31,59.1,59.15,157188.0,50.127,50.1355,49.9579,50.0002,157188.0
2020-10-02 13:50:00,59.15,59.23,59.07,59.2,83188.0,50.0002,50.0678,49.9326,50.0425,83188.0
2020-10-02 14:00:00,59.19,59.31,59.19,59.29,78053.0,50.034,50.1355,50.034,50.1185,78053.0
2020-10-02 14:10:00,59.3,59.38,59.26,59.37,146767.0,50.127,50.1946,50.0932,50.1862,146767.0
2020-10-02 14:20:00,59.37,59.45,59.35,59.38,100172.0,50.1862,50.2538,50.1693,50.1946,100172.0
2020-10-02 14:30:00,59.38,59.49,59.32,59.42,162215.0,50.1946,50.2876,50.1439,50.2284,162215.0
2020-10-02 14:40:00,59.42,59.45,59.32,59.35,92402.0,50.2284,50.2538,50.1439,50.1693,92402.0
2020-10-02 14:50:00,59.34,59.42,59.28,59.33,140718.0,50.1608,50.2284,50.1101,50.1524,140718.0
2020-10-02 15:00:00,59.33,59.36,59.19,59.2,88773.0,50.1524,50.1777,50.034,50.0425,88773.0
2020-10-02 15:10:00,59.2,59.31,59.08,59.23,148147.0,50.0425,50.1355,49.941,50.0678,148147.0
2020-10-02 15:20:00,59.23,59.31,59.2,59.21,102221.0,50.0678,50.1355,50.0425,50.0509,102221.0
2020-10-02 15:30:00,59.21,59.26,59.1,59.12,284177.0,50.0509,50.0932,49.9579,49.9748,284177.0
2020-10-02 15:40:00,59.11,59.12,58.93,59.02,432397.0,49.9664,49.9748,49.8142,49.8903,432397.0
2020-10-02 15:50:00,59.02,59.03,58.68,58.75,1322893.0,49.8903,49.8988,49.6029,49.6621,1322893.0
2020-10-05 09:30:00,58.48,58.67,58.33,58.53,658836.0,49.4338,49.5945,49.307,49.4761,658836.0
2020-10-05 09:40:00,58.53,58.66,58.4,58.42,452085.0,49.4761,49.586,49.3662,49.3831,452085.0
2020-10-05 09:50:00,58.43,58.44,57.95,58.07,555201.0,49.3916,49.4,48.9858,49.0873,555201.0
2020-10-05 10:00:00,58.09,58.41,57.97,58.4,329889.0,49.1042,49.3747,49.0027,49.3662,329889.0
2020-10-05 10:10:00,58.39,58.69,58.36,58.55,270684.0,49.3578,49.6114,49.3324,49.493,270684.0
2020-10-05 10:20:00,58.55,58.57,58.44,58.54,361170.0,49.493,49.5099,49.4,49.4846,361170.0
2020-10-05 10:30:00,58.54,58.85,58.53,58.73,290814.0,49.4846,49.7466,49.4761,49.6452,290814.0
2020-10-05 10:40:00,58.73,58.89,58.68,58.89,233537.0,49.6452,49.7804,49.6029,49.7804,233537.0
2020-10-05 10:50:00,58.89,59.01,58.81,58.89,206437.0,49.7804,49.8819,49.7128,49.7804,206437.0
2020-10-05 11:00:00,58.89,59.04,58.85,59.02,172054.0,49.7804,49.9072,49.7466,49.8903,172054.0
2020-10-05 11:10:00,59.03,59.14,58.96,59.11,153363.0,49.8988,49.9918,49.8396,49.9664,153363.0
2020-10-05 11:20:00,59.11,59.15,59.02,59.12,240303.0,49.9664,50.0002,49.8903,49.9748,240303.0
2020-10-05 11:30:00,59.12,59.15,59.06,59.13,119190.0,49.9748,50.0002,49.9241,49.9833,119190.0
2020-10-05 11:40:00,59.12,59.28,59.12,59.12,108097.0,49.9748,50.1101,49.9748,49.9748,108097.0
2020-10-05 11:50:00,59.12,59.16,59.07,59.11,64836.0,49.9748,50.0087,49.9326,49.9664,64836.0
2020-10-05 12:00:00,59.1,59.11,58.95,59.0,149395.0,49.9579,49.9664,49.8311,49.8734,149395.0
2020-10-05 12:10:00,59.0,59.02,58.92,58.98,81705.0,49.8734,49.8903,49.8058,49.8565,81705.0
2020-10-05 12:20:00,58.98,59.04,58.92,58.96,66266.0,49.8565,49.9072,49.8058,49.8396,66266.0
2020-10-05 12:30:00,58.95,59.02,58.95,59.0,92419.0,49.8311,49.8903,49.8311,49.8734,92419.0
2020-10-05 12:40:00,59.0,59.02,58.95,58.98,72286.0,49.8734,49.8903,49.8311,49.8565,72286.0
2020-10-05 12:50:00,58.98,58.99,58.86,58.87,77001.0,49.8565,49.865,49.7551,49.7635,77001.0
2020-10-05 13:00:00,58.88,58.88,58.78,58.84,91454.0,49.772,49.772,49.6874,49.7382,91454.0
2020-10-05 13:10:00,58.84,58.92,58.83,58.84,118555.0,49.7382,49.8058,49.7297,49.7382,118555.0
2020-10-05 13:20:00,58.84,58.86,58.78,58.8,88647.0,49.7382,49.7551,49.6874,49.7043,88647.0
2020-10-05 13:30:00,58.8,58.9,58.78,58.89,72061.0,49.7043,49.7889,49.6874,49.7804,72061.0
2020-10-05 13:40:00,58.9,58.96,58.88,58.92,81520.0,49.7889,49.8396,49.772,49.8058,81520.0
2020-10-05 13:50:00,58.91,58.92,58.69,58.75,114606.0,49.7973,49.8058,49.6114,49.6621,114606.0
2020-10-05 14:00:00,58.76,58.92,58.76,58.88,117744.0,49.6705,49.8058,49.6705,49.772,117744.0
2020-10-05 14:10:00,58.87,58.88,58.83,58.87,76693.0,49.7635,49.772,49.7297,49.7635,76693.0
2020-10-05 14:20:00,58.86,58.92,58.85,58.91,86457.0,49.7551,49.8058,49.7466,49.7973,86457.0
2020-10-05 14:30:00,58.91,58.96,58.89,58.94,75043.0,49.7973,49.8396,49.7804,49.8227,75043.0
2020-10-05 14:40:00,58.94,58.96,58.91,58.93,70789.0,49.8227,49.8396,49.7973,49.8142,70789.0
2020-10-05 14:50:00,58.94,59.07,58.93,59.07,125377.0,49.8227,49.9326,49.8142,49.9326,125377.0
2020-10-05 15:00:00,59.06,59.1,59.03,59.1,66599.0,49.9241,49.9579,49.8988,49.9579,66599.0
2020-10-05 15:10:00,59.11,59.19,59.08,59.17,123125.0,49.9664,50.034,49.941,50.0171,123125.0
2020-10-05 15:20:00,59.18,59.2,59.12,59.18,161969.0,50.0256,50.0425,49.9748,50.0256,161969.0
2020-10-05 15:30:00,59.18,59.28,59.16,59.18,240774.0,50.0256,50.1101,50.0087,50.0256,240774.0
2020-10-05 15:40:00,59.17,59.21,59.07,59.11,225641.0,50.0171,50.0509,49.9326,49.9664,225641.0
2020-10-05 15:50:00,59.09,59.23,59.07,59.2,541831.0,49.9495,50.0678,49.9326,50.0425,541831.0
2020-10-06 09:30:00,59.34,59.46,58.94,59.01,379588.0,50.1608,50.2623,49.8227,49.8819,379588.0
2020-10-06 09:40:00,59.0,59.13,58.85,58.9,158023.0,49.8734,49.9833,49.7466,49.7889,158023.0
2020-10-06 09:50:00,58.9,59.25,58.71,58.75,375317.0,49.7889,50.0847,49.6283,49.6621,375317.0
2020-10-06 10:00:00,58.74,58.75,58.49,58.59,196144.0,49.6536,49.6621,49.4423,49.5268,196144.0
2020-10-06 10:10:00,58.6,58.63,58.52,58.54,181463.0,49.5353,49.5606,49.4677,49.4846,181463.0
2020-10-06 10:20:00,58.55,58.61,58.39,58.44,177514.0,49.493,49.5437,49.3578,49.4,177514.0
2020-10-06 10:30:00,58.44,58.46,58.34,58.42,231212.0,49.4,49.4169,49.3155,49.3831,231212.0
2020-10-06 10:40:00,58.41,58.48,58.23,58.4,251152.0,49.3747,49.4338,49.2225,49.3662,251152.0
2020-10-06 10:50:00,58.41,58.47,58.36,58.44,116413.0,49.3747,49.4254,49.3324,49.4,116413.0
2020-10-06 11:00:00,58.44,58.5,58.4,58.45,177441.0,49.4,49.4508,49.3662,49.4085,177441.0
2020-10-06 11:10:00,58.45,58.53,58.37,58.52,123540.0,49.4085,49.4761,49.3409,49.4677,123540.0
2020-10-06 11:20:00,58.51,58.62,58.43,58.61,115186.0,49.4592,49.5522,49.3916,49.5437,115186.0
2020-10-06 11:30:00,58.61,58.66,58.56,58.57,112881.0,49.5437,49.586,49.5015,49.5099,112881.0
2020-10-06 11:40:00,58.57,58.66,58.53,58.55,157426.0,49.5099,49.586,49.4761,49.493,157426.0
2020-10-06 11:50:00,58.55,58.55,58.33,58.53,159945.0,49.493,49.493,49.307,49.4761,159945.0
2020-10-06 12:00:00,58.53,58.62,58.43,58.44,191385.0,49.4761,49.5522,49.3916,49.4,191385.0
2020-10-06 12:10:00,58.45,58.5,58.43,58.46,60669.0,49.4085,49.4508,49.3916,49.4169,60669.0
2020-10-06 12:20:00,58.46,58.5,58.39,58.44,131998.0,49.4169,49.4508,49.3578,49.4,131998.0
2020-10-06 12:30:00,58.45,58.46,58.37,58.44,91575.0,49.4085,49.4169,49.3409,49.4,91575.0
2020-10-06 12:40:00,58.43,58.51,58.43,58.48,130857.0,49.3916,49.4592,49.3916,49.4338,130857.0
2020-10-06 12:50:00,58.49,58.62,58.48,58.5,97864.0,49.4423,49.5522,49.4338,49.4508,97864.0
2020-10-06 13:00:00,58.5,58.56,58.47,58.56,128742.0,49.4508,49.5015,49.4254,49.5015,128742.0
2020-10-06 13:10:00,58.56,58.64,58.54,58.59,172847.0,49.5015,49.5691,49.4846,49.5268,172847.0
2020-10-06 13:20:00,58.59,58.62,58.44,58.46,89049.0,49.5268,49.5522,49.4,49.4169,89049.0
2020-10-06 13:30:00,58.46,58.47,58.39,58.42,173711.0,49.4169,49.4254,49.3578,49.3831,173711.0
2020-10-06 13:40:00,58.42,58.43,58.32,58.33,106868.0,49.3831,49.3916,49.2986,49.307,106868.0
2020-10-06 13:50:00,58.32,58.35,58.27,58.28,111868.0,49.2986,49.324,49.2563,49.2648,111868.0
2020-10-06 14:00:00,58.28,58.29,58.19,58.26,189779.0,49.2648,49.2732,49.1887,49.2479,189779.0
2020-10-06 14:10:00,58.26,58.38,58.23,58.34,170016.0,49.2479,49.3493,49.2225,49.3155,170016.0
2020-10-06 14:20:00,58.34,58.36,58.25,58.32,268248.0,49.3155,49.3324,49.2394,49.2986,268248.0
2020-10-06 14:30:00,58.32,58.39,58.29,58.34,144704.0,49.2986,49.3578,49.2732,49.3155,144704.0
2020-10-06 14:40:00,58.35,58.43,58.22,58.27,254887.0,49.324,49.3916,49.2141,49.2563,254887.0
2020-10-06 14:50:00,58.27,58.27,57.83,57.92,562132.0,49.2563,49.2563,48.8844,48.9605,562132.0
2020-10-06 15:00:00,57.91,57.91,57.68,57.83,394087.0,48.952,48.952,48.7576,48.8844,394087.0
2020-10-06 15:10:00,57.83,57.88,57.7,57.73,559149.0,48.8844,48.9267,48.7745,48.7999,559149.0
2020-10-06 15:20:00,57.74,57.84,57.61,57.66,374850.0,48.8083,48.8928,48.6984,48.7407,374850.0
2020-10-06 15:30:00,57.67,58.07,57.66,58.0,552508.0,48.7491,49.0873,48.7407,49.0281,552508.0
2020-10-06 15:40:00,58.0,58.03,57.68,57.75,480131.0,49.0281,49.0535,48.7576,48.8168,480131.0
2020-10-06 15:50:00,57.75,57.83,57.63,57.72,892833.0,48.8168,48.8844,48.7153,48.7914,892833.0
2020-10-07 09:30:00,58.15,58.52,57.96,58.34,471111.0,49.1549,49.4677,48.9943,49.3155,471111.0
2020-10-07 09:40:00,58.35,58.49,58.31,58.41,401807.0,49.324,49.4423,49.2901,49.3747,401807.0
2020-10-07 09:50:00,58.42,58.55,58.38,58.43,351987.0,49.3831,49.493,49.3493,49.3916,351987.0
2020-10-07 10:00:00,58.42,58.51,58.42,58.46,273883.0,49.3831,49.4592,49.3831,49.4169,273883.0
2020-10-07 10:10:00,58.46,58.51,58.42,58.47,573469.0,49.4169,49.4592,49.3831,49.4254,573469.0
2020-10-07 10:20:00,58.47,58.88,58.46,58.88,271789.0,49.4254,49.772,49.4169,49.772,271789.0
2020-10-07 10:30:00,58.89,59.18,58.85,59.16,392098.0,49.7804,50.0256,49.7466,50.0087,392098.0
2020-10-07 10:40:00,59.18,59.56,59.18,59.42,578739.0,50.0256,50.3468,50.0256,50.2284,578739.0
2020-10-07 10:50:00,59.41,59.48,59.34,59.43,193670.0,50.22,50.2792,50.1608,50.2369,193670.0
2020-10-07 11:00:00,59.43,59.58,59.42,59.52,198595.0,50.2369,50.3637,50.2284,50.313,198595.0
2020-10-07 11:10:00,59.52,59.82,59.51,59.75,457394.0,50.313,50.5666,50.3045,50.5074,457394.0
2020-10-07 11:20:00,59.75,59.84,59.62,59.84,168709.0,50.5074,50.5835,50.3975,50.5835,168709.0
2020-10-07 11:30:00,59.82,59.86,59.71,59.8,194809.0,50.5666,50.6004,50.4736,50.5497,194809.0
2020-10-07 11:40:00,59.8,60.0,59.77,59.98,249892.0,50.5497,50.7187,50.5243,50.7018,249892.0
2020-10-07 11:50:00,59.99,60.07,59.85,60.05,399697.0,50.7103,50.7779,50.5919,50.761,399697.0
2020-10-07 12:00:00,60.05,60.09,59.95,60.04,187406.0,50.761,50.7948,50.6765,50.7525,187406.0
2020-10-07 12:10:00,60.05,60.1,60.0,60.07,152750.0,50.761,50.8033,50.7187,50.7779,152750.0
2020-10-07 12:20:00,60.07,60.11,59.87,59.96,252704.0,50.7779,50.8117,50.6088,50.6849,252704.0
2020-10-07 12:30:00,59.97,60.08,59.73,59.86,158374.0,50.6934,50.7863,50.4905,50.6004,158374.0
2020-10-07 12:40:00,59.87,59.95,59.85,59.88,124523.0,50.6088,50.6765,50.5919,50.6173,124523.0
2020-10-07 12:50:00,59.89,59.92,59.8,59.88,89965.0,50.6257,50.6511,50.5497,50.6173,89965.0
2020-10-07 13:00:00,59.88,59.94,59.85,59.92,125349.0,50.6173,50.668,50.5919,50.6511,125349.0
2020-10-07 13:10:00,59.92,59.95,59.85,59.95,229521.0,50.6511,50.6765,50.5919,50.6765,229521.0
2020-10-07 13:20:00,59.95,60.19,59.89,60.18,258517.0,50.6765,50.8793,50.6257,50.8709,258517.0
2020-10-07 13:30:00,60.18,60.31,60.07,60.19,220472.0,50.8709,50.9808,50.7779,50.8793,220472.0
2020-10-07 13:40:00,60.2,60.5,60.17,60.36,335091.0,50.8878,51.1414,50.8624,51.023,335091.0
2020-10-07 13:50:00,60.38,60.46,60.35,60.43,191253.0,51.0399,51.1076,51.0146,51.0822,191253.0
2020-10-07 14:00:00,60.44,60.5,60.38,60.41,229539.0,51.0907,51.1414,51.0399,51.0653,229539.0
2020-10-07 14:10:00,60.41,60.77,60.37,60.72,325570.0,51.0653,51.3696,51.0315,51.3273,325570.0
2020-10-07 14:20:00,60.72,60.92,60.67,60.9,331776.0,51.3273,51.4964,51.2851,51.4795,331776.0
2020-10-07 14:30:00,60.9,60.98,60.61,60.61,213375.0,51.4795,51.5471,51.2344,51.2344,213375.0
2020-10-07 14:40:00,60.62,60.64,60.5,60.51,179236.0,51.2428,51.2597,51.1414,51.1498,179236.0
2020-10-07 14:50:00,60.52,60.62,60.46,60.56,186452.0,51.1583,51.2428,51.1076,51.1921,186452.0
2020-10-07 15:00:00,60.56,60.57,60.47,60.54,112455.0,51.1921,51.2005,51.116,51.1752,112455.0
2020-10-07 15:10:00,60.54,60.6,60.5,60.57,171635.0,51.1752,51.2259,51.1414,51.2005,171635.0
2020-10-07 15:20:00,60.57,60.59,60.52,60.58,220102.0,51.2005,51.2175,51.1583,51.209,220102.0
2020-10-07 15:30:00,60.58,60.61,60.46,60.57,300913.0,51.209,51.2344,51.1076,51.2005,300913.0
2020-10-07 15:40:00,60.57,60.57,60.33,60.53,547164.0,51.2005,51.2005,50.9977,51.1667,547164.0
2020-10-07 15:50:00,60.53,60.54,60.39,60.41,1080434.0,51.1667,51.1752,51.0484,51.0653,1080434.0
2020-10-08 09:30:00,60.85,60.85,60.46,60.69,480772.0,51.4372,51.4372,51.1076,51.302,480772.0
2020-10-08 09:40:00,60.68,61.15,60.67,61.13,227107.0,51.2935,51.6908,51.2851,51.6739,227107.0
2020-10-08 09:50:00,61.11,61.5,61.07,61.46,260286.0,51.657,51.9867,51.6232,51.9529,260286.0
2020-10-08 10:00:00,61.47,61.69,61.37,61.66,498093.0,51.9613,52.1473,51.8768,52.1219,498093.0
2020-10-08 10:10:00,61.66,61.74,61.48,61.64,240860.0,52.1219,52.1896,51.9698,52.105,240860.0
2020-10-08 10:20:00,61.65,61.77,61.51,61.65,233910.0,52.1135,52.2149,51.9951,52.1135,233910.0
2020-10-08 10:30:00,61.64,61.97,61.64,61.85,387025.0,52.105,52.384,52.105,52.2825,387025.0
2020-10-08 10:40:00,61.84,62.06,61.81,62.03,386371.0,52.2741,52.4601,52.2487,52.4347,386371.0
2020-10-08 10:50:00,62.03,62.09,61.9,61.98,193968.0,52.4347,52.4854,52.3248,52.3924,193968.0
2020-10-08 11:00:00,61.98,62.01,61.87,61.9,388771.0,52.3924,52.4178,52.2995,52.3248,388771.0
2020-10-08 11:10:00,61.9,61.9,61.63,61.79,279074.0,52.3248,52.3248,52.0966,52.2318,279074.0
2020-10-08 11:20:00,61.8,61.82,61.67,61.73,242276.0,52.2403,52.2572,52.1304,52.1811,242276.0
2020-10-08 11:30:00,61.73,61.88,61.61,61.82,240689.0,52.1811,52.3079,52.0797,52.2572,240689.0
2020-10-08 11:40:00,61.82,62.08,61.79,61.8,246123.0,52.2572,52.477,52.2318,52.2403,246123.0
2020-10-08 11:50:00,61.79,61.85,61.69,61.82,163497.0,52.2318,52.2825,52.1473,52.2572,163497.0
2020-10-08 12:00:00,61.8,61.81,61.61,61.75,169340.0,52.2403,52.2487,52.0797,52.198,169340.0
2020-10-08 12:10:00,61.75,61.78,61.68,61.73,123540.0,52.198,52.2234,52.1388,52.1811,123540.0
2020-10-08 12:20:00,61.73,61.77,61.69,61.77,130858.0,52.1811,52.2149,52.1473,52.2149,130858.0
2020-10-08 12:30:00,61.77,61.78,61.72,61.73,85943.0,52.2149,52.2234,52.1727,52.1811,85943.0
2020-10-08 12:40:00,61.73,61.79,61.7,61.79,83666.0,52.1811,52.2318,52.1557,52.2318,83666.0
2020-10-08 12:50:00,61.79,61.84,61.7,61.75,108962.0,52.2318,52.2741,52.1557,52.198,108962.0
2020-10-08 13:00:00,61.75,61.82,61.72,61.77,61876.0,52.198,52.2572,52.1727,52.2149,61876.0
2020-10-08 13:10:00,61.77,61.8,61.69,61.76,105750.0,52.2149,52.2403,52.1473,52.2065,105750.0
2020-10-08 13:20:00,61.76,61.77,61.73,61.77,105671.0,52.2065,52.2149,52.1811,52.2149,105671.0
2020-10-08 13:30:00,61.77,61.77,61.7,61.73,106220.0,52.2149,52.2149,52.1557,52.1811,106220.0
2020-10-08 13:40:00,61.72,61.83,61.72,61.77,101737.0,52.1727,52.2656,52.1727,52.2149,101737.0
2020-10-08 13:50:00,61.76,61.78,61.71,61.73,109666.0,52.2065,52.2234,52.1642,52.1811,109666.0
2020-10-08 14:00:00,61.73,61.75,61.65,61.73,117950.0,52.1811,52.198,52.1135,52.1811,117950.0
2020-10-08 14:10:00,61.74,61.75,61.71,61.73,86881.0,52.1896,52.198,52.1642,52.1811,86881.0
2020-10-08 14:20:00,61.73,61.74,61.62,61.66,170870.0,52.1811,52.1896,52.0881,52.1219,170870.0
2020-10-08 14:30:00,61.66,61.73,61.66,61.7,144965.0,52.1219,52.1811,52.1219,52.1557,144965.0
2020-10-08 14:40:00,61.7,61.75,61.69,61.73,121211.0,52.1557,52.198,52.1473,52.1811,121211.0
2020-10-08 14:50:00,61.73,61.79,61.69,61.79,119400.0,52.1811,52.2318,52.1473,52.2318,119400.0
2020-10-08 15:00:00,61.79,61.82,61.72,61.82,204357.0,52.2318,52.2572,52.1727,52.2572,204357.0
2020-10-08 15:10:00,61.82,61.83,61.78,61.8,228485.0,52.2572,52.2656,52.2234,52.2403,228485.0
2020-10-08 15:20:00,61.8,61.81,61.75,61.77,192599.0,52.2403,52.2487,52.198,52.2149,192599.0
2020-10-08 15:30:00,61.77,61.78,61.7,61.72,272317.0,52.2149,52.2234,52.1557,52.1727,272317.0
2020-10-08 15:40:00,61.72,61.73,61.61,61.64,300803.0,52.1727,52.1811,52.0797,52.105,300803.0
2020-10-08 15:50:00,61.63,61.72,61.53,61.64,1038233.0,52.0966,52.1727,52.012,52.105,1038233.0
2020-10-09 09:30:00,61.8,62.13,61.8,61.97,366857.0,52.2403,52.5192,52.2403,52.384,366857.0
2020-10-09 09:40:00,61.98,62.08,61.89,62.01,250840.0,52.3924,52.477,52.3164,52.4178,250840.0
2020-10-09 09:50:00,62.01,62.07,61.93,61.98,171852.0,52.4178,52.4685,52.3502,52.3924,171852.0
2020-10-09 10:00:00,61.97,62.05,61.92,62.02,195066.0,52.384,52.4516,52.3417,52.4262,195066.0
2020-10-09 10:10:00,62.02,62.17,61.96,62.14,277194.0,52.4262,52.553,52.3755,52.5277,277194.0
2020-10-09 10:20:00,62.15,62.15,61.94,62.02,240382.0,52.5361,52.5361,52.3586,52.4262,240382.0
2020-10-09 10:30:00,62.02,62.07,61.99,62.06,121129.0,52.4262,52.4685,52.4009,52.4601,121129.0
2020-10-09 10:40:00,62.06,62.09,61.99,62.07,106601.0,52.4601,52.4854,52.4009,52.4685,106601.0
2020-10-09 10:50:00,62.07,62.15,62.02,62.15,150456.0,52.4685,52.5361,52.4262,52.5361,150456.0
2020-10-09 11:00:00,62.14,62.16,62.06,62.07,101746.0,52.5277,52.5446,52.4601,52.4685,101746.0
2020-10-09 11:10:00,62.08,62.11,62.03,62.05,64826.0,52.477,52.5023,52.4347,52.4516,64826.0
2020-10-09 11:20:00,62.06,62.12,62.03,62.1,81374.0,52.4601,52.5108,52.4347,52.4939,81374.0
2020-10-09 11:30:00,62.1,62.12,62.06,62.11,76715.0,52.4939,52.5108,52.4601,52.5023,76715.0
2020-10-09 11:40:00,62.1,62.25,62.07,62.16,151866.0,52.4939,52.6207,52.4685,52.5446,151866.0
2020-10-09 11:50:00,62.16,62.22,62.13,62.14,98552.0,52.5446,52.5953,52.5192,52.5277,98552.0
2020-10-09 12:00:00,62.13,62.18,62.1,62.11,106273.0,52.5192,52.5615,52.4939,52.5023,106273.0
2020-10-09 12:10:00,62.11,62.11,62.01,62.05,100373.0,52.5023,52.5023,52.4178,52.4516,100373.0
2020-10-09 12:20:00,62.06,62.15,62.02,62.1,149320.0,52.4601,52.5361,52.4262,52.4939,149320.0
2020-10-09 12:30:00,62.1,62.22,62.09,62.19,99660.0,52.4939,52.5953,52.4854,52.57,99660.0
2020-10-09 12:40:00,62.2,62.28,62.19,62.25,196791.0,52.5784,52.646,52.57,52.6207,196791.0
2020-10-09 12:50:00,62.24,62.3,62.22,62.27,126896.0,52.6122,52.6629,52.5953,52.6376,126896.0
2020-10-09 13:00:00,62.27,62.29,62.22,62.23,206809.0,52.6376,52.6545,52.5953,52.6038,206809.0
2020-10-09 13:10:00,62.23,62.28,62.16,62.16,199218.0,52.6038,52.646,52.5446,52.5446,199218.0
2020-10-09 13:20:00,62.15,62.15,61.99,62.02,137516.0,52.5361,52.5361,52.4009,52.4262,137516.0
2020-10-09 13:30:00,62.03,62.08,62.01,62.03,84387.0,52.4347,52.477,52.4178,52.4347,84387.0
2020-10-09 13:40:00,62.03,62.06,61.99,62.0,85117.0,52.4347,52.4601,52.4009,52.4093,85117.0
2020-10-09 13:50:00,62.01,62.02,61.92,62.0,111835.0,52.4178,52.4262,52.3417,52.4093,111835.0
2020-10-09 14:00:00,62.0,62.08,61.98,61.98,125098.0,52.4093,52.477,52.3924,52.3924,125098.0
2020-10-09 14:10:00,61.99,62.03,61.97,62.01,73970.0,52.4009,52.4347,52.384,52.4178,73970.0
2020-10-09 14:20:00,62.0,62.04,61.99,62.03,102944.0,52.4093,52.4432,52.4009,52.4347,102944.0
2020-10-09 14:30:00,62.02,62.03,61.88,61.94,153019.0,52.4262,52.4347,52.3079,52.3586,153019.0
2020-10-09 14:40:00,61.94,61.98,61.9,61.97,97162.0,52.3586,52.3924,52.3248,52.384,97162.0
2020-10-09 14:50:00,61.97,61.98,61.88,61.89,104939.0,52.384,52.3924,52.3079,52.3164,104939.0
2020-10-09 15:00:00,61.89,61.93,61.82,61.88,221658.0,52.3164,52.3502,52.2572,52.3079,221658.0
2020-10-09 15:10:00,61.88,61.91,61.87,61.89,144081.0,52.3079,52.3333,52.2995,52.3164,144081.0
2020-10-09 15:20:00,61.89,61.95,61.87,61.88,217821.0,52.3164,52.3671,52.2995,52.3079,217821.0
2020-10-09 15:30:00,61.88,61.9,61.8,61.8,400067.0,52.3079,52.3248,52.2403,52.2403,400067.0
2020-10-09 15:40:00,61.81,61.82,61.66,61.7,365203.0,52.2487,52.2572,52.1219,52.1557,365203.0
2020-10-09 15:50:00,61.69,61.85,61.6,61.84,694646.0,52.1473,52.2825,52.0712,52.2741,694646.0
2020-10-12 09:30:00,61.98,62.02,61.48,61.8,659749.0,52.3924,52.4262,51.9698,52.2403,659749.0
2020-10-12 09:40:00,61.8,62.16,61.76,62.13,239480.0,52.2403,52.5446,52.2065,52.5192,239480.0
2020-10-12 09:50:00,62.15,62.25,61.95,62.04,95315.0,52.5361,52.6207,52.3671,52.4432,95315.0
2020-10-12 10:00:00,62.03,62.13,61.98,62.08,288595.0,52.4347,52.5192,52.3924,52.477,288595.0
2020-10-12 10:10:00,62.07,62.08,61.78,61.8,179533.0,52.4685,52.477,52.2234,52.2403,179533.0
2020-10-12 10:20:00,61.79,61.86,61.72,61.72,179507.0,52.2318,52.291,52.1727,52.1727,179507.0
2020-10-12 10:30:00,61.72,61.72,61.5,61.55,179940.0,52.1727,52.1727,51.9867,52.029,179940.0
2020-10-12 10:40:00,61.57,61.68,61.54,61.67,94577.0,52.0459,52.1388,52.0205,52.1304,94577.0
2020-10-12 10:50:00,61.68,61.76,61.66,61.7,127481.0,52.1388,52.2065,52.1219,52.1557,127481.0
2020-10-12 11:00:00,61.7,61.76,61.65,61.71,116198.0,52.1557,52.2065,52.1135,52.1642,116198.0
2020-10-12 11:10:00,61.7,61.88,61.66,61.88,122166.0,52.1557,52.3079,52.1219,52.3079,122166.0
2020-10-12 11:20:00,61.9,61.96,61.75,61.77,155408.0,52.3248,52.3755,52.198,52.2149,155408.0
2020-10-12 11:30:00,61.78,61.9,61.76,61.83,79238.0,52.2234,52.3248,52.2065,52.2656,79238.0
2020-10-12 11:40:00,61.84,61.87,61.77,61.83,67730.0,52.2741,52.2995,52.2149,52.2656,67730.0
2020-10-12 11:50:00,61.83,61.84,61.78,61.79,92391.0,52.2656,52.2741,52.2234,52.2318,92391.0
2020-10-12 12:00:00,61.8,61.93,61.79,61.91,107346.0,52.2403,52.3502,52.2318,52.3333,107346.0
2020-10-12 12:10:00,61.9,61.94,61.87,61.92,75663.0,52.3248,52.3586,52.2995,52.3417,75663.0
2020-10-12 12:20:00,61.92,62.07,61.91,62.01,170907.0,52.3417,52.4685,52.3333,52.4178,170907.0
2020-10-12 12:30:00,62.0,62.06,61.97,62.01,158170.0,52.4093,52.4601,52.384,52.4178,158170.0
2020-10-12 12:40:00,62.01,62.01,61.83,61.85,145292.0,52.4178,52.4178,52.2656,52.2825,145292.0
2020-10-12 12:50:00,61.85,61.88,61.81,61.82,75412.0,52.2825,52.3079,52.2487,52.2572,75412.0
2020-10-12 13:00:00,61.81,61.89,61.81,61.87,63360.0,52.2487,52.3164,52.2487,52.2995,63360.0
2020-10-12 13:10:00,61.86,61.96,61.81,61.92,74827.0,52.291,52.3755,52.2487,52.3417,74827.0
2020-10-12 13:20:00,61.92,61.92,61.8,61.82,81774.0,52.3417,52.3417,52.2403,52.2572,81774.0
2020-10-12 13:30:00,61.83,61.84,61.73,61.77,116676.0,52.2656,52.2741,52.1811,52.2149,116676.0
2020-10-12 13:40:00,61.76,61.76,61.64,61.67,89069.0,52.2065,52.2065,52.105,52.1304,89069.0
2020-10-12 13:50:00,61.67,61.78,61.67,61.74,108507.0,52.1304,52.2234,52.1304,52.1896,108507.0
2020-10-12 14:00:00,61.73,61.74,61.65,61.68,94417.0,52.1811,52.1896,52.1135,52.1388,94417.0
2020-10-12 14:10:00,61.69,61.69,61.58,61.66,77904.0,52.1473,52.1473,52.0543,52.1219,77904.0
2020-10-12 14:20:00,61.66,61.67,61.57,61.62,91618.0,52.1219,52.1304,52.0459,52.0881,91618.0
2020-10-12 14:30:00,61.62,61.64,61.53,61.55,82637.0,52.0881,52.105,52.012,52.029,82637.0
2020-10-12 14:40:00,61.56,61.71,61.53,61.61,106240.0,52.0374,52.1642,52.012,52.0797,106240.0
2020-10-12 14:50:00,61.6,61.72,61.56,61.7,110066.0,52.0712,52.1727,52.0374,52.1557,110066.0
2020-10-12 15:00:00,61.71,61.74,61.65,61.67,109342.0,52.1642,52.1896,52.1135,52.1304,109342.0
2020-10-12 15:10:00,61.68,61.74,61.63,61.72,144519.0,52.1388,52.1896,52.0966,52.1727,144519.0
2020-10-12 15:20:00,61.72,61.8,61.72,61.76,116080.0,52.1727,52.2403,52.1727,52.2065,116080.0
2020-10-12 15:30:00,61.75,61.83,61.73,61.82,276366.0,52.198,52.2656,52.1811,52.2572,276366.0
2020-10-12 15:40:00,61.81,61.83,61.6,61.64,305124.0,52.2487,52.2656,52.0712,52.105,305124.0
2020-10-12 15:50:00,61.63,61.91,61.63,61.81,1298695.0,52.0966,52.3333,52.0966,52.2487,1298695.0
2020-10-13 09:30:00,61.56,62.01,61.51,61.9,403035.0,52.0374,52.4178,51.9951,52.3248,403035.0
2020-10-13 09:40:00,61.91,61.92,61.53,61.57,240780.0,52.3333,52.3417,52.012,52.0459,240780.0
2020-10-13 09:50:00,61.57,61.84,61.53,61.72,128338.0,52.0459,52.2741,52.012,52.1727,128338.0
2020-10-13 10:00:00,61.7,61.75,61.55,61.55,104403.0,52.1557,52.198,52.029,52.029,104403.0
2020-10-13 10:10:00,61.56,61.58,61.47,61.52,168634.0,52.0374,52.0543,51.9613,52.0036,168634.0
2020-10-13 10:20:00,61.51,61.56,61.39,61.42,88248.0,51.9951,52.0374,51.8937,51.9191,88248.0
2020-10-13 10:30:00,61.42,61.56,61.4,61.47,112210.0,51.9191,52.0374,51.9022,51.9613,112210.0
2020-10-13 10:40:00,61.48,61.48,61.31,61.33,116756.0,51.9698,51.9698,51.8261,51.843,116756.0
2020-10-13 10:50:00,61.32,61.45,61.25,61.36,97584.0,51.8345,51.9444,51.7754,51.8683,97584.0
2020-10-13 11:00:00,61.36,61.38,61.26,61.31,59343.0,51.8683,51.8852,51.7838,51.8261,59343.0
2020-10-13 11:10:00,61.31,61.32,61.2,61.25,67552.0,51.8261,51.8345,51.7331,51.7754,67552.0
2020-10-13 11:20:00,61.26,61.34,61.22,61.29,83583.0,51.7838,51.8514,51.75,51.8092,83583.0
2020-10-13 11:30:00,61.29,61.38,61.26,61.31,82529.0,51.8092,51.8852,51.7838,51.8261,82529.0
2020-10-13 11:40:00,61.32,61.45,61.28,61.44,76305.0,51.8345,51.9444,51.8007,51.936,76305.0
2020-10-13 11:50:00,61.44,61.5,61.4,61.4,66093.0,51.936,51.9867,51.9022,51.9022,66093.0
2020-10-13 12:00:00,61.42,61.58,61.42,61.53,74600.0,51.9191,52.0543,51.9191,52.012,74600.0
2020-10-13 12:10:00,61.54,61.56,61.43,61.55,65861.0,52.0205,52.0374,51.9275,52.029,65861.0
2020-10-13 12:20:00,61.55,61.56,61.45,61.48,57171.0,52.029,52.0374,51.9444,51.9698,57171.0
2020-10-13 12:30:00,61.48,61.51,61.34,61.37,87666.0,51.9698,51.9951,51.8514,51.8768,87666.0
2020-10-13 12:40:00,61.37,61.41,61.31,61.37,67744.0,51.8768,51.9106,51.8261,51.8768,67744.0
2020-10-13 12:50:00,61.39,61.39,61.29,61.33,55100.0,51.8937,51.8937,51.8092,51.843,55100.0
2020-10-13 13:00:00,61.34,61.37,61.24,61.29,70974.0,51.8514,51.8768,51.7669,51.8092,70974.0
2020-10-13 13:10:00,61.29,61.34,61.23,61.23,87178.0,51.8092,51.8514,51.7585,51.7585,87178.0
2020-10-13 13:20:00,61.25,61.37,61.25,61.34,78964.0,51.7754,51.8768,51.7754,51.8514,78964.0
2020-10-13 13:30:00,61.34,61.43,61.33,61.42,114896.0,51.8514,51.9275,51.843,51.9191,114896.0
2020-10-13 13:40:00,61.41,61.44,61.34,61.35,91986.0,51.9106,51.936,51.8514,51.8599,91986.0
2020-10-13 13:50:00,61.35,61.37,61.25,61.28,88641.0,51.8599,51.8768,51.7754,51.8007,88641.0
2020-10-13 14:00:00,61.29,61.37,61.24,61.37,94652.0,51.8092,51.8768,51.7669,51.8768,94652.0
2020-10-13 14:10:00,61.37,61.37,61.25,61.25,104122.0,51.8768,51.8768,51.7754,51.7754,104122.0
2020-10-13 14:20:00,61.25,61.29,61.08,61.11,196255.0,51.7754,51.8092,51.6317,51.657,196255.0
2020-10-13 14:30:00,61.11,61.19,61.04,61.08,166969.0,51.657,51.7246,51.5978,51.6317,166969.0
2020-10-13 14:40:00,61.08,61.13,60.98,61.07,130669.0,51.6317,51.6739,51.5471,51.6232,130669.0
2020-10-13 14:50:00,61.07,61.22,61.04,61.17,129283.0,51.6232,51.75,51.5978,51.7077,129283.0
2020-10-13 15:00:00,61.16,61.21,61.11,61.11,107429.0,51.6993,51.7415,51.657,51.657,107429.0
2020-10-13 15:10:00,61.12,61.16,60.98,61.05,135945.0,51.6655,51.6993,51.5471,51.6063,135945.0
2020-10-13 15:20:00,61.04,61.15,61.02,61.14,134716.0,51.5978,51.6908,51.5809,51.6824,134716.0
2020-10-13 15:30:00,61.15,61.23,61.13,61.17,190154.0,51.6908,51.7585,51.6739,51.7077,190154.0
2020-10-13 15:40:00,61.18,61.19,61.12,61.12,260998.0,51.7162,51.7246,51.6655,51.6655,260998.0
2020-10-13 15:50:00,61.12,61.19,61.09,61.13,699059.0,51.6655,51.7246,51.6401,51.6739,699059.0
2020-10-14 09:30:00,61.11,61.63,61.04,61.29,557184.0,51.657,52.0966,51.5978,51.8092,557184.0
2020-10-14 09:40:00,61.29,61.51,61.11,61.26,263816.0,51.8092,51.9951,51.657,51.7838,263816.0
2020-10-14 09:50:00,61.27,61.39,61.21,61.24,86259.0,51.7923,51.8937,51.7415,51.7669,86259.0
2020-10-14 10:00:00,61.25,61.28,61.2,61.23,111648.0,51.7754,51.8007,51.7331,51.7585,111648.0
2020-10-14 10:10:00,61.23,61.44,61.21,61.43,99576.0,51.7585,51.936,51.7415,51.9275,99576.0
2020-10-14 10:20:00,61.43,61.49,61.32,61.37,124634.0,51.9275,51.9782,51.8345,51.8768,124634.0
2020-10-14 10:30:00,61.38,61.5,61.28,61.5,130891.0,51.8852,51.9867,51.8007,51.9867,130891.0
2020-10-14 10:40:00,61.5,61.6,61.4,61.42,291142.0,51.9867,52.0712,51.9022,51.9191,291142.0
2020-10-14 10:50:00,61.42,61.46,61.35,61.39,164028.0,51.9191,51.9529,51.8599,51.8937,164028.0
2020-10-14 11:00:00,61.39,61.43,61.29,61.42,155375.0,51.8937,51.9275,51.8092,51.9191,155375.0
2020-10-14 11:10:00,61.42,61.48,61.36,61.47,109225.0,51.9191,51.9698,51.8683,51.9613,109225.0
2020-10-14 11:20:00,61.48,61.52,61.36,61.41,188581.0,51.9698,52.0036,51.8683,51.9106,188581.0
2020-10-14 11:30:00,61.43,61.47,61.32,61.44,160711.0,51.9275,51.9613,51.8345,51.936,160711.0
2020-10-14 11:40:00,61.43,61.47,61.24,61.36,255077.0,51.9275,51.9613,51.7669,51.8683,255077.0
2020-10-14 11:50:00,61.37,61.39,61.23,61.28,151454.0,51.8768,51.8937,51.7585,51.8007,151454.0
2020-10-14 12:00:00,61.28,61.34,61.18,61.23,129687.0,51.8007,51.8514,51.7162,51.7585,129687.0
2020-10-14 12:10:00,61.22,61.22,61.07,61.12,213029.0,51.75,51.75,51.6232,51.6655,213029.0
2020-10-14 12:20:00,61.12,61.27,61.11,61.25,114818.0,51.6655,51.7923,51.657,51.7754,114818.0
2020-10-14 12:30:00,61.25,61.27,61.19,61.25,212988.0,51.7754,51.7923,51.7246,51.7754,212988.0
2020-10-14 12:40:00,61.25,61.25,61.09,61.09,126022.0,51.7754,51.7754,51.6401,51.6401,126022.0
2020-10-14 12:50:00,61.09,61.15,61.05,61.12,107506.0,51.6401,51.6908,51.6063,51.6655,107506.0
2020-10-14 13:00:00,61.11,61.15,61.05,61.11,89179.0,51.657,51.6908,51.6063,51.657,89179.0
2020-10-14 13:10:00,61.11,61.15,61.06,61.06,83438.0,51.657,51.6908,51.6147,51.6147,83438.0
2020-10-14 13:20:00,61.07,61.09,60.95,60.98,143342.0,51.6232,51.6401,51.5218,51.5471,143342.0
2020-10-14 13:30:00,60.98,60.99,60.8,60.8,158383.0,51.5471,51.5556,51.395,51.395,158383.0
2020-10-14 13:40:00,60.8,60.87,60.76,60.86,118959.0,51.395,51.4541,51.3612,51.4457,118959.0
2020-10-14 13:50:00,60.85,60.87,60.72,60.84,128463.0,51.4372,51.4541,51.3273,51.4288,128463.0
2020-10-14 14:00:00,60.83,60.96,60.83,60.93,128829.0,51.4203,51.5302,51.4203,51.5049,128829.0
2020-10-14 14:10:00,60.94,60.98,60.9,60.94,100984.0,51.5133,51.5471,51.4795,51.5133,100984.0
2020-10-14 14:20:00,60.94,60.96,60.87,60.89,113960.0,51.5133,51.5302,51.4541,51.471,113960.0
2020-10-14 14:30:00,60.88,60.95,60.72,60.77,88260.0,51.4626,51.5218,51.3273,51.3696,88260.0
2020-10-14 14:40:00,60.77,60.9,60.77,60.88,97773.0,51.3696,51.4795,51.3696,51.4626,97773.0
2020-10-14 14:50:00,60.89,60.95,60.83,60.93,81967.0,51.471,51.5218,51.4203,51.5049,81967.0
2020-10-14 15:00:00,60.93,61.05,60.91,61.01,98424.0,51.5049,51.6063,51.488,51.5725,98424.0
2020-10-14 15:10:00,61.01,61.06,60.98,60.99,102242.0,51.5725,51.6147,51.5471,51.5556,102242.0
2020-10-14 15:20:00,60.99,61.03,60.93,60.95,105555.0,51.5556,51.5894,51.5049,51.5218,105555.0
2020-10-14 15:30:00,60.94,61.01,60.91,61.0,152874.0,51.5133,51.5725,51.488,51.564,152874.0
2020-10-14 15:40:00,61.01,61.05,60.96,61.02,234319.0,51.5725,51.6063,51.5302,51.5809,234319.0
2020-10-14 15:50:00,61.01,61.1,60.95,61.02,486894.0,51.5725,51.6486,51.5218,51.5809,486894.0
2020-10-15 09:30:00,60.59,60.9,60.47,60.59,360481.0,51.2175,51.4795,51.116,51.2175,360481.0
2020-10-15 09:40:00,60.61,60.69,60.46,60.68,334816.0,51.2344,51.302,51.1076,51.2935,334816.0
2020-10-15 09:50:00,60.68,60.8,60.49,60.61,422334.0,51.2935,51.395,51.1329,51.2344,422334.0
2020-10-15 10:00:00,60.61,60.66,60.49,60.63,150337.0,51.2344,51.2766,51.1329,51.2513,150337.0
2020-10-15 10:10:00,60.63,60.83,60.55,60.75,146768.0,51.2513,51.4203,51.1836,51.3527,146768.0
2020-10-15 10:20:00,60.75,60.77,60.59,60.64,157366.0,51.3527,51.3696,51.2175,51.2597,157366.0
2020-10-15 10:30:00,60.64,60.64,60.37,60.53,544872.0,51.2597,51.2597,51.0315,51.1667,544872.0
2020-10-15 10:40:00,60.54,60.57,60.37,60.51,358967.0,51.1752,51.2005,51.0315,51.1498,358967.0
2020-10-15 10:50:00,60.52,60.58,60.4,60.54,242981.0,51.1583,51.209,51.0568,51.1752,242981.0
2020-10-15 11:00:00,60.54,60.59,60.5,60.57,190236.0,51.1752,51.2175,51.1414,51.2005,190236.0
2020-10-15 11:10:00,60.56,60.67,60.48,60.64,315301.0,51.1921,51.2851,51.1245,51.2597,315301.0
2020-10-15 11:20:00,60.64,60.71,60.49,60.5,153028.0,51.2597,51.3189,51.1329,51.1414,153028.0
2020-10-15 11:30:00,60.51,60.58,60.45,60.51,114589.0,51.1498,51.209,51.0991,51.1498,114589.0
2020-10-15 11:40:00,60.5,60.59,60.47,60.51,160254.0,51.1414,51.2175,51.116,51.1498,160254.0
2020-10-15 11:50:00,60.51,60.58,60.45,60.49,156679.0,51.1498,51.209,51.0991,51.1329,156679.0
2020-10-15 12:00:00,60.5,60.52,60.44,60.49,110459.0,51.1414,51.1583,51.0907,51.1329,110459.0
2020-10-15 12:10:00,60.5,60.51,60.39,60.5,115063.0,51.1414,51.1498,51.0484,51.1414,115063.0
2020-10-15 12:20:00,60.51,60.51,60.45,60.47,89427.0,51.1498,51.1498,51.0991,51.116,89427.0
2020-10-15 12:30:00,60.47,60.51,60.45,60.48,99238.0,51.116,51.1498,51.0991,51.1245,99238.0
2020-10-15 12:40:00,60.48,60.52,60.41,60.52,169086.0,51.1245,51.1583,51.0653,51.1583,169086.0
2020-10-15 12:50:00,60.51,60.6,60.5,60.56,99937.0,51.1498,51.2259,51.1414,51.1921,99937.0
2020-10-15 13:00:00,60.56,60.59,60.54,60.57,113925.0,51.1921,51.2175,51.1752,51.2005,113925.0
2020-10-15 13:10:00,60.57,60.68,60.55,60.64,85950.0,51.2005,51.2935,51.1836,51.2597,85950.0
2020-10-15 13:20:00,60.66,60.77,60.64,60.71,95776.0,51.2766,51.3696,51.2597,51.3189,95776.0
2020-10-15 13:30:00,60.7,60.77,60.7,60.7,92974.0,51.3104,51.3696,51.3104,51.3104,92974.0
2020-10-15 13:40:00,60.71,60.81,60.64,60.68,137941.0,51.3189,51.4034,51.2597,51.2935,137941.0
2020-10-15 13:50:00,60.67,60.72,60.62,60.63,98532.0,51.2851,51.3273,51.2428,51.2513,98532.0
2020-10-15 14:00:00,60.63,60.69,60.61,60.62,140276.0,51.2513,51.302,51.2344,51.2428,140276.0
2020-10-15 14:10:00,60.62,60.67,60.59,60.59,180643.0,51.2428,51.2851,51.2175,51.2175,180643.0
2020-10-15 14:20:00,60.6,60.6,60.51,60.6,153542.0,51.2259,51.2259,51.1498,51.2259,153542.0
2020-10-15 14:30:00,60.6,60.61,60.5,60.61,339103.0,51.2259,51.2344,51.1414,51.2344,339103.0
2020-10-15 14:40:00,60.6,60.69,60.59,60.65,179667.0,51.2259,51.302,51.2175,51.2682,179667.0
2020-10-15 14:50:00,60.65,60.67,60.58,60.61,235329.0,51.2682,51.2851,51.209,51.2344,235329.0
2020-10-15 15:00:00,60.62,60.64,60.58,60.64,102786.0,51.2428,51.2597,51.209,51.2597,102786.0
2020-10-15 15:10:00,60.63,60.65,60.57,60.63,131033.0,51.2513,51.2682,51.2005,51.2513,131033.0
2020-10-15 15:20:00,60.63,60.65,60.58,60.6,109578.0,51.2513,51.2682,51.209,51.2259,109578.0
2020-10-15 15:30:00,60.61,60.67,60.59,60.61,287213.0,51.2344,51.2851,51.2175,51.2344,287213.0
2020-10-15 15:40:00,60.61,60.61,60.31,60.35,464958.0,51.2344,51.2344,50.9808,51.0146,464958.0
2020-10-15 15:50:00,60.35,60.47,60.34,60.42,1093614.0,51.0146,51.116,51.0061,51.0737,1093614.0
2020-10-16 09:30:00,60.67,60.99,60.65,60.85,755656.0,51.2851,51.5556,51.2682,51.4372,755656.0
2020-10-16 09:40:00,60.85,61.2,60.83,61.18,217229.0,51.4372,51.7331,51.4203,51.7162,217229.0
2020-10-16 09:50:00,61.19,61.2,60.98,61.14,271775.0,51.7246,51.7331,51.5471,51.6824,271775.0
2020-10-16 10:00:00,61.13,61.26,61.08,61.24,147971.0,51.6739,51.7838,51.6317,51.7669,147971.0
2020-10-16 10:10:00,61.24,61.4,61.2,61.37,138547.0,51.7669,51.9022,51.7331,51.8768,138547.0
2020-10-16 10:20:00,61.38,61.67,61.37,61.65,179039.0,51.8852,52.1304,51.8768,52.1135,179039.0
2020-10-16 10:30:00,61.65,61.69,61.53,61.54,157923.0,52.1135,52.1473,52.012,52.0205,157923.0
2020-10-16 10:40:00,61.54,61.61,61.5,61.54,135613.0,52.0205,52.0797,51.9867,52.0205,135613.0
2020-10-16 10:50:00,61.54,61.55,61.43,61.44,77851.0,52.0205,52.029,51.9275,51.936,77851.0
2020-10-16 11:00:00,61.44,61.46,61.3,61.34,98043.0,51.936,51.9529,51.8176,51.8514,98043.0
2020-10-16 11:10:00,61.35,61.5,61.32,61.5,122782.0,51.8599,51.9867,51.8345,51.9867,122782.0
2020-10-16 11:20:00,61.5,61.55,61.46,61.52,131587.0,51.9867,52.029,51.9529,52.0036,131587.0
2020-10-16 11:30:00,61.52,61.53,61.4,61.46,107182.0,52.0036,52.012,51.9022,51.9529,107182.0
2020-10-16 11:40:00,61.45,61.52,61.43,61.52,59616.0,51.9444,52.0036,51.9275,52.0036,59616.0
2020-10-16 11:50:00,61.53,61.64,61.52,61.58,83673.0,52.012,52.105,52.0036,52.0543,83673.0
2020-10-16 12:00:00,61.58,61.58,61.46,61.53,173997.0,52.0543,52.0543,51.9529,52.012,173997.0
2020-10-16 12:10:00,61.54,61.65,61.53,61.64,180539.0,52.0205,52.1135,52.012,52.105,180539.0
2020-10-16 12:20:00,61.64,61.74,61.64,61.67,175147.0,52.105,52.1896,52.105,52.1304,175147.0
2020-10-16 12:30:00,61.66,61.69,61.56,61.63,99268.0,52.1219,52.1473,52.0374,52.0966,99268.0
2020-10-16 12:40:00,61.62,61.67,61.6,61.62,98578.0,52.0881,52.1304,52.0712,52.0881,98578.0
2020-10-16 12:50:00,61.62,61.73,61.61,61.7,123812.0,52.0881,52.1811,52.0797,52.1557,123812.0
2020-10-16 13:00:00,61.7,61.73,61.62,61.64,82207.0,52.1557,52.1811,52.0881,52.105,82207.0
2020-10-16 13:10:00,61.63,61.65,61.57,61.64,77257.0,52.0966,52.1135,52.0459,52.105,77257.0
2020-10-16 13:20:00,61.64,61.69,61.59,61.68,72605.0,52.105,52.1473,52.0628,52.1388,72605.0
2020-10-16 13:30:00,61.68,61.7,61.61,61.67,133899.0,52.1388,52.1557,52.0797,52.1304,133899.0
2020-10-16 13:40:00,61.66,61.67,61.59,61.62,72508.0,52.1219,52.1304,52.0628,52.0881,72508.0
2020-10-16 13:50:00,61.61,61.67,61.6,61.63,82985.0,52.0797,52.1304,52.0712,52.0966,82985.0
2020-10-16 14:00:00,61.64,61.65,61.56,61.61,72615.0,52.105,52.1135,52.0374,52.0797,72615.0
2020-10-16 14:10:00,61.61,61.69,61.59,61.67,61068.0,52.0797,52.1473,52.0628,52.1304,61068.0
2020-10-16 14:20:00,61.66,61.66,61.6,61.61,74452.0,52.1219,52.1219,52.0712,52.0797,74452.0
2020-10-16 14:30:00,61.62,61.62,61.51,61.57,89134.0,52.0881,52.0881,51.9951,52.0459,89134.0
2020-10-16 14:40:00,61.57,61.57,61.46,61.48,89394.0,52.0459,52.0459,51.9529,51.9698,89394.0
2020-10-16 14:50:00,61.48,61.61,61.47,61.61,91612.0,51.9698,52.0797,51.9613,52.0797,91612.0
2020-10-16 15:00:00,61.61,61.61,61.5,61.53,128474.0,52.0797,52.0797,51.9867,52.012,128474.0
2020-10-16 15:10:00,61.52,61.63,61.46,61.63,312934.0,52.0036,52.0966,51.9529,52.0966,312934.0
2020-10-16 15:20:00,61.63,61.63,61.5,61.62,187772.0,52.0966,52.0966,51.9867,52.0881,187772.0
2020-10-16 15:30:00,61.62,61.65,61.58,61.63,201017.0,52.0881,52.1135,52.0543,52.0966,201017.0
2020-10-16 15:40:00,61.63,61.66,61.55,61.55,311443.0,52.0966,52.1219,52.029,52.029,311443.0
2020-10-16 15:50:00,61.55,61.56,61.24,61.24,1055924.0,52.029,52.0374,51.7669,51.7669,1055924.0
2020-10-19 09:30:00,61.8,62.17,61.61,62.07,525366.0,52.2403,52.553,52.0797,52.4685,525366.0
2020-10-19 09:40:00,62.06,62.17,61.9,62.12,231626.0,52.4601,52.553,52.3248,52.5108,231626.0
2020-10-19 09:50:00,62.13,62.25,62.12,62.21,187237.0,52.5192,52.6207,52.5108,52.5869,187237.0
2020-10-19 10:00:00,62.21,62.35,62.09,62.23,360318.0,52.5869,52.7052,52.4854,52.6038,360318.0
2020-10-19 10:10:00,62.22,62.34,62.13,62.34,249437.0,52.5953,52.6967,52.5192,52.6967,249437.0
2020-10-19 10:20:00,62.34,62.42,62.09,62.14,375873.0,52.6967,52.7644,52.4854,52.5277,375873.0
2020-10-19 10:30:00,62.14,62.27,61.92,61.96,181096.0,52.5277,52.6376,52.3417,52.3755,181096.0
2020-10-19 10:40:00,61.96,62.13,61.88,61.91,269494.0,52.3755,52.5192,52.3079,52.3333,269494.0
2020-10-19 10:50:00,61.91,61.92,61.72,61.77,157626.0,52.3333,52.3417,52.1727,52.2149,157626.0
2020-10-19 11:00:00,61.77,61.86,61.64,61.65,163419.0,52.2149,52.291,52.105,52.1135,163419.0
2020-10-19 11:10:00,61.65,61.89,61.34,61.34,351128.0,52.1135,52.3164,51.8514,51.8514,351128.0
2020-10-19 11:20:00,61.35,61.41,61.21,61.28,183003.0,51.8599,51.9106,51.7415,51.8007,183003.0
2020-10-19 11:30:00,61.29,61.35,61.19,61.26,127358.0,51.8092,51.8599,51.7246,51.7838,127358.0
2020-10-19 11:40:00,61.25,61.32,61.22,61.23,118576.0,51.7754,51.8345,51.75,51.7585,118576.0
2020-10-19 11:50:00,61.23,61.28,61.09,61.12,219041.0,51.7585,51.8007,51.6401,51.6655,219041.0
2020-10-19 12:00:00,61.13,61.27,61.1,61.23,288786.0,51.6739,51.7923,51.6486,51.7585,288786.0
2020-10-19 12:10:00,61.23,61.24,61.15,61.19,143467.0,51.7585,51.7669,51.6908,51.7246,143467.0
2020-10-19 12:20:00,61.2,61.25,61.09,61.17,258454.0,51.7331,51.7754,51.6401,51.7077,258454.0
2020-10-19 12:30:00,61.16,61.33,61.15,61.25,613273.0,51.6993,51.843,51.6908,51.7754,613273.0
2020-10-19 12:40:00,61.24,61.3,61.19,61.2,308826.0,51.7669,51.8176,51.7246,51.7331,308826.0
2020-10-19 12:50:00,61.2,61.26,61.17,61.21,400409.0,51.7331,51.7838,51.7077,51.7415,400409.0
2020-10-19 13:00:00,61.21,61.29,61.2,61.22,131632.0,51.7415,51.8092,51.7331,51.75,131632.0
2020-10-19 13:10:00,61.21,61.25,61.2,61.22,76975.0,51.7415,51.7754,51.7331,51.75,76975.0
2020-10-19 13:20:00,61.22,61.25,61.14,61.16,132746.0,51.75,51.7754,51.6824,51.6993,132746.0
2020-10-19 13:30:00,61.16,61.17,61.02,61.04,121050.0,51.6993,51.7077,51.5809,51.5978,121050.0
2020-10-19 13:40:00,61.03,61.05,60.96,61.03,121946.0,51.5894,51.6063,51.5302,51.5894,121946.0
2020-10-19 13:50:00,61.02,61.03,60.88,60.91,81396.0,51.5809,51.5894,51.4626,51.488,81396.0
2020-10-19 14:00:00,60.9,60.94,60.72,60.9,240699.0,51.4795,51.5133,51.3273,51.4795,240699.0
2020-10-19 14:10:00,60.9,61.08,60.9,61.08,216070.0,51.4795,51.6317,51.4795,51.6317,216070.0
2020-10-19 14:20:00,61.08,61.08,60.96,60.98,98396.0,51.6317,51.6317,51.5302,51.5471,98396.0
2020-10-19 14:30:00,60.99,60.99,60.81,60.82,117323.0,51.5556,51.5556,51.4034,51.4119,117323.0
2020-10-19 14:40:00,60.83,60.84,60.68,60.7,107206.0,51.4203,51.4288,51.2935,51.3104,107206.0
2020-10-19 14:50:00,60.69,60.72,60.61,60.66,136759.0,51.302,51.3273,51.2344,51.2766,136759.0
2020-10-19 15:00:00,60.66,60.72,60.5,60.67,181240.0,51.2766,51.3273,51.1414,51.2851,181240.0
2020-10-19 15:10:00,60.66,60.71,60.53,60.58,173216.0,51.2766,51.3189,51.1667,51.209,173216.0
2020-10-19 15:20:00,60.57,60.66,60.56,60.65,172739.0,51.2005,51.2766,51.1921,51.2682,172739.0
2020-10-19 15:30:00,60.65,60.84,60.65,60.82,216967.0,51.2682,51.4288,51.2682,51.4119,216967.0
2020-10-19 15:40:00,60.81,60.82,60.64,60.7,221861.0,51.4034,51.4119,51.2597,51.3104,221861.0
2020-10-19 15:50:00,60.69,60.78,60.6,60.77,585150.0,51.302,51.3781,51.2259,51.3696,585150.0
2020-10-20 09:30:00,61.09,61.27,60.53,60.68,411703.0,51.6401,51.7923,51.1667,51.2935,411703.0
2020-10-20 09:40:00,60.7,60.83,60.61,60.83,207238.0,51.3104,51.4203,51.2344,51.4203,207238.0
2020-10-20 09:50:00,60.83,60.88,60.66,60.86,137294.0,51.4203,51.4626,51.2766,51.4457,137294.0
2020-10-20 10:00:00,60.85,60.9,60.68,60.73,110971.0,51.4372,51.4795,51.2935,51.3358,110971.0
2020-10-20 10:10:00,60.73,60.84,60.59,60.62,100804.0,51.3358,51.4288,51.2175,51.2428,100804.0
2020-10-20 10:20:00,60.62,60.74,60.61,60.65,123487.0,51.2428,51.3442,51.2344,51.2682,123487.0
2020-10-20 10:30:00,60.66,60.68,60.54,60.65,114659.0,51.2766,51.2935,51.1752,51.2682,114659.0
2020-10-20 10:40:00,60.64,60.79,60.64,60.69,92887.0,51.2597,51.3865,51.2597,51.302,92887.0
2020-10-20 10:50:00,60.69,60.78,60.6,60.61,102644.0,51.302,51.3781,51.2259,51.2344,102644.0
2020-10-20 11:00:00,60.61,60.67,60.54,60.64,103208.0,51.2344,51.2851,51.1752,51.2597,103208.0
2020-10-20 11:10:00,60.64,60.7,60.61,60.63,98750.0,51.2597,51.3104,51.2344,51.2513,98750.0
2020-10-20 11:20:00,60.64,60.72,60.62,60.65,95260.0,51.2597,51.3273,51.2428,51.2682,95260.0
2020-10-20 11:30:00,60.65,60.67,60.6,60.65,67532.0,51.2682,51.2851,51.2259,51.2682,67532.0
2020-10-20 11:40:00,60.65,60.81,60.65,60.79,80343.0,51.2682,51.4034,51.2682,51.3865,80343.0
2020-10-20 11:50:00,60.79,60.81,60.74,60.8,54096.0,51.3865,51.4034,51.3442,51.395,54096.0
2020-10-20 12:00:00,60.8,60.9,60.79,60.85,80552.0,51.395,51.4795,51.3865,51.4372,80552.0
2020-10-20 12:10:00,60.84,60.85,60.79,60.84,64729.0,51.4288,51.4372,51.3865,51.4288,64729.0
2020-10-20 12:20:00,60.83,60.83,60.78,60.8,49066.0,51.4203,51.4203,51.3781,51.395,49066.0
2020-10-20 12:30:00,60.8,61.1,60.77,60.96,167412.0,51.395,51.6486,51.3696,51.5302,167412.0
2020-10-20 12:40:00,60.97,60.99,60.88,60.89,58563.0,51.5387,51.5556,51.4626,51.471,58563.0
2020-10-20 12:50:00,60.88,60.91,60.84,60.88,56257.0,51.4626,51.488,51.4288,51.4626,56257.0
2020-10-20 13:00:00,60.89,60.94,60.87,60.89,64157.0,51.471,51.5133,51.4541,51.471,64157.0
2020-10-20 13:10:00,60.89,61.01,60.89,60.98,83548.0,51.471,51.5725,51.471,51.5471,83548.0
2020-10-20 13:20:00,60.97,61.1,60.96,61.06,159932.0,51.5387,51.6486,51.5302,51.6147,159932.0
2020-10-20 13:30:00,61.06,61.09,60.98,61.04,112891.0,51.6147,51.6401,51.5471,51.5978,112891.0
2020-10-20 13:40:00,61.03,61.1,60.99,61.02,130235.0,51.5894,51.6486,51.5556,51.5809,130235.0
2020-10-20 13:50:00,61.02,61.04,60.86,60.94,77360.0,51.5809,51.5978,51.4457,51.5133,77360.0
2020-10-20 14:00:00,60.94,61.0,60.9,60.95,73152.0,51.5133,51.564,51.4795,51.5218,73152.0
2020-10-20 14:10:00,60.95,61.04,60.93,61.02,75565.0,51.5218,51.5978,51.5049,51.5809,75565.0
2020-10-20 14:20:00,61.03,61.05,60.95,60.96,73960.0,51.5894,51.6063,51.5218,51.5302,73960.0
2020-10-20 14:30:00,60.96,61.04,60.95,60.99,110161.0,51.5302,51.5978,51.5218,51.5556,110161.0
2020-10-20 14:40:00,60.99,61.04,60.97,61.0,126230.0,51.5556,51.5978,51.5387,51.564,126230.0
2020-10-20 14:50:00,61.01,61.01,60.92,60.96,102476.0,51.5725,51.5725,51.4964,51.5302,102476.0
2020-10-20 15:00:00,60.96,60.99,60.8,60.82,132500.0,51.5302,51.5556,51.395,51.4119,132500.0
2020-10-20 15:10:00,60.82,60.82,60.62,60.73,198408.0,51.4119,51.4119,51.2428,51.3358,198408.0
2020-10-20 15:20:00,60.72,60.91,60.65,60.89,126593.0,51.3273,51.488,51.2682,51.471,126593.0
2020-10-20 15:30:00,60.89,60.9,60.66,60.74,172689.0,51.471,51.4795,51.2766,51.3442,172689.0
2020-10-20 15:40:00,60.75,60.92,60.72,60.75,231913.0,51.3527,51.4964,51.3273,51.3527,231913.0
2020-10-20 15:50:00,60.74,60.83,60.64,60.64,529175.0,51.3442,51.4203,51.2597,51.2597,529175.0
2020-10-21 09:30:00,60.39,60.75,60.26,60.35,380536.0,51.0484,51.3527,50.9385,51.0146,380536.0
2020-10-21 09:40:00,60.35,60.55,60.34,60.48,182230.0,51.0146,51.1836,51.0061,51.1245,182230.0
2020-10-21 09:50:00,60.48,60.51,60.26,60.32,98183.0,51.1245,51.1498,50.9385,50.9892,98183.0
2020-10-21 10:00:00,60.32,60.44,60.28,60.41,145793.0,50.9892,51.0907,50.9554,51.0653,145793.0
2020-10-21 10:10:00,60.42,60.42,60.32,60.35,167855.0,51.0737,51.0737,50.9892,51.0146,167855.0
2020-10-21 10:20:00,60.35,60.38,60.28,60.31,106739.0,51.0146,51.0399,50.9554,50.9808,106739.0
2020-10-21 10:30:00,60.31,60.4,60.3,60.36,109641.0,50.9808,51.0568,50.9723,51.023,109641.0
2020-10-21 10:40:00,60.36,60.43,60.35,60.37,114282.0,51.023,51.0822,51.0146,51.0315,114282.0
2020-10-21 10:50:00,60.37,60.45,60.34,60.38,76179.0,51.0315,51.0991,51.0061,51.0399,76179.0
2020-10-21 11:00:00,60.38,60.4,60.33,60.39,92260.0,51.0399,51.0568,50.9977,51.0484,92260.0
2020-10-21 11:10:00,60.39,60.39,60.28,60.32,117025.0,51.0484,51.0484,50.9554,50.9892,117025.0
2020-10-21 11:20:00,60.33,60.37,60.28,60.33,80537.0,50.9977,51.0315,50.9554,50.9977,80537.0
2020-10-21 11:30:00,60.33,60.46,60.32,60.42,67484.0,50.9977,51.1076,50.9892,51.0737,67484.0
2020-10-21 11:40:00,60.42,60.42,60.36,60.37,49295.0,51.0737,51.0737,51.023,51.0315,49295.0
2020-10-21 11:50:00,60.37,60.41,60.23,60.25,80222.0,51.0315,51.0653,50.9131,50.93,80222.0
2020-10-21 12:00:00,60.26,60.39,60.26,60.37,55491.0,50.9385,51.0484,50.9385,51.0315,55491.0
2020-10-21 12:10:00,60.36,60.37,60.28,60.31,60919.0,51.023,51.0315,50.9554,50.9808,60919.0
2020-10-21 12:20:00,60.31,60.52,60.28,60.32,162688.0,50.9808,51.1583,50.9554,50.9892,162688.0
2020-10-21 12:30:00,60.33,60.34,60.19,60.27,79670.0,50.9977,51.0061,50.8793,50.947,79670.0
2020-10-21 12:40:00,60.26,60.28,60.14,60.16,78632.0,50.9385,50.9554,50.8371,50.854,78632.0
2020-10-21 12:50:00,60.18,60.23,60.14,60.2,93861.0,50.8709,50.9131,50.8371,50.8878,93861.0
2020-10-21 13:00:00,60.19,60.27,60.18,60.21,79984.0,50.8793,50.947,50.8709,50.8962,79984.0
2020-10-21 13:10:00,60.22,60.37,60.19,60.35,102892.0,50.9047,51.0315,50.8793,51.0146,102892.0
2020-10-21 13:20:00,60.35,60.35,60.28,60.32,51087.0,51.0146,51.0146,50.9554,50.9892,51087.0
2020-10-21 13:30:00,60.33,60.37,60.28,60.29,68714.0,50.9977,51.0315,50.9554,50.9639,68714.0
2020-10-21 13:40:00,60.3,60.37,60.29,60.37,50209.0,50.9723,51.0315,50.9639,51.0315,50209.0
2020-10-21 13:50:00,60.37,60.42,60.35,60.37,72583.0,51.0315,51.0737,51.0146,51.0315,72583.0
2020-10-21 14:00:00,60.38,60.43,60.33,60.38,106900.0,51.0399,51.0822,50.9977,51.0399,106900.0
2020-10-21 14:10:00,60.37,60.42,60.36,60.39,75584.0,51.0315,51.0737,51.023,51.0484,75584.0
2020-10-21 14:20:00,60.39,60.44,60.33,60.41,90638.0,51.0484,51.0907,50.9977,51.0653,90638.0
2020-10-21 14:30:00,60.42,60.42,60.36,60.37,81470.0,51.0737,51.0737,51.023,51.0315,81470.0
2020-10-21 14:40:00,60.37,60.38,60.34,60.34,72661.0,51.0315,51.0399,51.0061,51.0061,72661.0
2020-10-21 14:50:00,60.35,60.36,60.31,60.34,93122.0,51.0146,51.023,50.9808,51.0061,93122.0
2020-10-21 15:00:00,60.35,60.37,60.22,60.25,136810.0,51.0146,51.0315,50.9047,50.93,136810.0
2020-10-21 15:10:00,60.24,60.25,60.15,60.23,576656.0,50.9216,50.93,50.8455,50.9131,576656.0
2020-10-21 15:20:00,60.24,60.31,60.23,60.26,115757.0,50.9216,50.9808,50.9131,50.9385,115757.0
2020-10-21 15:30:00,60.26,60.36,60.22,60.24,278456.0,50.9385,51.023,50.9047,50.9216,278456.0
2020-10-21 15:40:00,60.23,60.26,59.97,59.98,356867.0,50.9131,50.9385,50.6934,50.7018,356867.0
2020-10-21 15:50:00,59.98,60.13,59.95,60.02,690303.0,50.7018,50.8286,50.6765,50.7356,690303.0
2020-10-22 09:30:00,59.98,60.27,59.95,60.15,215856.0,50.7018,50.947,50.6765,50.8455,215856.0
2020-10-22 09:40:00,60.14,60.31,60.12,60.23,208509.0,50.8371,50.9808,50.8202,50.9131,208509.0
2020-10-22 09:50:00,60.23,60.34,60.21,60.31,103392.0,50.9131,51.0061,50.8962,50.9808,103392.0
2020-10-22 10:00:00,60.32,60.37,60.27,60.35,62498.0,50.9892,51.0315,50.947,51.0146,62498.0
2020-10-22 10:10:00,60.36,60.4,60.29,60.35,86109.0,51.023,51.0568,50.9639,51.0146,86109.0
2020-10-22 10:20:00,60.34,60.35,60.17,60.21,104871.0,51.0061,51.0146,50.8624,50.8962,104871.0
2020-10-22 10:30:00,60.22,60.35,60.2,60.28,106758.0,50.9047,51.0146,50.8878,50.9554,106758.0
2020-10-22 10:40:00,60.28,60.28,60.11,60.17,148017.0,50.9554,50.9554,50.8117,50.8624,148017.0
2020-10-22 10:50:00,60.17,60.32,60.14,60.2,229181.0,50.8624,50.9892,50.8371,50.8878,229181.0
2020-10-22 11:00:00,60.2,60.28,60.18,60.28,133028.0,50.8878,50.9554,50.8709,50.9554,133028.0
2020-10-22 11:10:00,60.3,60.43,60.29,60.32,74572.0,50.9723,51.0822,50.9639,50.9892,74572.0
2020-10-22 11:20:00,60.33,60.41,60.31,60.41,77966.0,50.9977,51.0653,50.9808,51.0653,77966.0
2020-10-22 11:30:00,60.41,60.42,60.32,60.34,60052.0,51.0653,51.0737,50.9892,51.0061,60052.0
2020-10-22 11:40:00,60.33,60.34,60.24,60.26,55959.0,50.9977,51.0061,50.9216,50.9385,55959.0
2020-10-22 11:50:00,60.25,60.29,60.17,60.27,107648.0,50.93,50.9639,50.8624,50.947,107648.0
2020-10-22 12:00:00,60.28,60.33,60.17,60.21,120050.0,50.9554,50.9977,50.8624,50.8962,120050.0
2020-10-22 12:10:00,60.21,60.32,60.2,60.32,61351.0,50.8962,50.9892,50.8878,50.9892,61351.0
2020-10-22 12:20:00,60.32,60.38,60.27,60.27,64008.0,50.9892,51.0399,50.947,50.947,64008.0
2020-10-22 12:30:00,60.28,60.28,60.2,60.22,69774.0,50.9554,50.9554,50.8878,50.9047,69774.0
2020-10-22 12:40:00,60.22,60.34,60.21,60.34,37121.0,50.9047,51.0061,50.8962,51.0061,37121.0
2020-10-22 12:50:00,60.33,60.37,60.32,60.34,43125.0,50.9977,51.0315,50.9892,51.0061,43125.0
2020-10-22 13:00:00,60.34,60.4,60.33,60.4,75511.0,51.0061,51.0568,50.9977,51.0568,75511.0
2020-10-22 13:10:00,60.39,60.5,60.38,60.41,100588.0,51.0484,51.1414,51.0399,51.0653,100588.0
2020-10-22 13:20:00,60.4,60.4,60.32,60.33,65928.0,51.0568,51.0568,50.9892,50.9977,65928.0
2020-10-22 13:30:00,60.34,60.39,60.33,60.39,39037.0,51.0061,51.0484,50.9977,51.0484,39037.0
2020-10-22 13:40:00,60.39,60.54,60.38,60.51,79457.0,51.0484,51.1752,51.0399,51.1498,79457.0
2020-10-22 13:50:00,60.51,60.63,60.5,60.63,67696.0,51.1498,51.2513,51.1414,51.2513,67696.0
2020-10-22 14:00:00,60.63,60.66,60.6,60.63,90325.0,51.2513,51.2766,51.2259,51.2513,90325.0
2020-10-22 14:10:00,60.62,60.84,60.6,60.81,95116.0,51.2428,51.4288,51.2259,51.4034,95116.0
2020-10-22 14:20:00,60.81,60.96,60.77,60.95,204328.0,51.4034,51.5302,51.3696,51.5218,204328.0
2020-10-22 14:30:00,60.96,61.01,60.9,60.92,212329.0,51.5302,51.5725,51.4795,51.4964,212329.0
2020-10-22 14:40:00,60.93,61.0,60.91,60.92,78058.0,51.5049,51.564,51.488,51.4964,78058.0
2020-10-22 14:50:00,60.92,60.93,60.87,60.89,68033.0,51.4964,51.5049,51.4541,51.471,68033.0
2020-10-22 15:00:00,60.89,60.89,60.69,60.71,126575.0,51.471,51.471,51.302,51.3189,126575.0
2020-10-22 15:10:00,60.71,60.74,60.68,60.71,147613.0,51.3189,51.3442,51.2935,51.3189,147613.0
2020-10-22 15:20:00,60.71,60.82,60.64,60.82,210833.0,51.3189,51.4119,51.2597,51.4119,210833.0
2020-10-22 15:30:00,60.81,60.94,60.78,60.82,284767.0,51.4034,51.5133,51.3781,51.4119,284767.0
2020-10-22 15:40:00,60.83,60.87,60.74,60.76,328133.0,51.4203,51.4541,51.3442,51.3612,328133.0
2020-10-22 15:50:00,60.76,60.88,60.68,60.76,774838.0,51.3612,51.4626,51.2935,51.3612,774838.0
2020-10-23 09:30:00,60.83,61.09,60.78,60.86,233487.0,51.4203,51.6401,51.3781,51.4457,233487.0
2020-10-23 09:40:00,60.85,60.93,60.8,60.91,125142.0,51.4372,51.5049,51.395,51.488,125142.0
2020-10-23 09:50:00,60.92,61.15,60.9,61.15,156174.0,51.4964,51.6908,51.4795,51.6908,156174.0
2020-10-23 10:00:00,61.15,61.22,61.03,61.1,179813.0,51.6908,51.75,51.5894,51.6486,179813.0
2020-10-23 10:10:00,61.09,61.09,60.84,60.88,96747.0,51.6401,51.6401,51.4288,51.4626,96747.0
2020-10-23 10:20:00,60.86,60.95,60.86,60.87,63079.0,51.4457,51.5218,51.4457,51.4541,63079.0
2020-10-23 10:30:00,60.86,60.87,60.77,60.82,203492.0,51.4457,51.4541,51.3696,51.4119,203492.0
2020-10-23 10:40:00,60.82,60.96,60.79,60.91,206257.0,51.4119,51.5302,51.3865,51.488,206257.0
2020-10-23 10:50:00,60.91,60.92,60.71,60.87,119257.0,51.488,51.4964,51.3189,51.4541,119257.0
2020-10-23 11:00:00,60.87,60.89,60.65,60.72,129309.0,51.4541,51.471,51.2682,51.3273,129309.0
2020-10-23 11:10:00,60.73,60.8,60.69,60.77,72650.0,51.3358,51.395,51.302,51.3696,72650.0
2020-10-23 11:20:00,60.77,60.79,60.64,60.68,74908.0,51.3696,51.3865,51.2597,51.2935,74908.0
2020-10-23 11:30:00,60.68,60.74,60.65,60.71,73014.0,51.2935,51.3442,51.2682,51.3189,73014.0
2020-10-23 11:40:00,60.71,60.71,60.56,60.6,76628.0,51.3189,51.3189,51.1921,51.2259,76628.0
2020-10-23 11:50:00,60.61,60.62,60.55,60.6,76216.0,51.2344,51.2428,51.1836,51.2259,76216.0
2020-10-23 12:00:00,60.6,60.63,60.51,60.52,71034.0,51.2259,51.2513,51.1498,51.1583,71034.0
2020-10-23 12:10:00,60.52,60.55,60.36,60.43,132583.0,51.1583,51.1836,51.023,51.0822,132583.0
2020-10-23 12:20:00,60.44,60.44,60.31,60.4,63514.0,51.0907,51.0907,50.9808,51.0568,63514.0
2020-10-23 12:30:00,60.39,60.4,60.27,60.29,90394.0,51.0484,51.0568,50.947,50.9639,90394.0
2020-10-23 12:40:00,60.29,60.32,60.22,60.31,79406.0,50.9639,50.9892,50.9047,50.9808,79406.0
2020-10-23 12:50:00,60.32,60.33,60.19,60.23,76641.0,50.9892,50.9977,50.8793,50.9131,76641.0
2020-10-23 13:00:00,60.23,60.3,60.22,60.29,43313.0,50.9131,50.9723,50.9047,50.9639,43313.0
2020-10-23 13:10:00,60.28,60.3,60.25,60.26,50159.0,50.9554,50.9723,50.93,50.9385,50159.0
2020-10-23 13:20:00,60.25,60.34,60.25,60.3,41791.0,50.93,51.0061,50.93,50.9723,41791.0
2020-10-23 13:30:00,60.31,60.32,60.25,60.28,48582.0,50.9808,50.9892,50.93,50.9554,48582.0
2020-10-23 13:40:00,60.28,60.29,60.24,60.25,96826.0,50.9554,50.9639,50.9216,50.93,96826.0
2020-10-23 13:50:00,60.25,60.33,60.24,60.31,59380.0,50.93,50.9977,50.9216,50.9808,59380.0
2020-10-23 14:00:00,60.31,60.37,60.29,60.34,96215.0,50.9808,51.0315,50.9639,51.0061,96215.0
2020-10-23 14:10:00,60.35,60.38,60.28,60.34,77836.0,51.0146,51.0399,50.9554,51.0061,77836.0
2020-10-23 14:20:00,60.34,60.41,60.32,60.4,66501.0,51.0061,51.0653,50.9892,51.0568,66501.0
2020-10-23 14:30:00,60.4,60.41,60.29,60.3,129189.0,51.0568,51.0653,50.9639,50.9723,129189.0
2020-10-23 14:40:00,60.31,60.33,60.25,60.3,198702.0,50.9808,50.9977,50.93,50.9723,198702.0
2020-10-23 14:50:00,60.3,60.45,60.3,60.45,73469.0,50.9723,51.0991,50.9723,51.0991,73469.0
2020-10-23 15:00:00,60.45,60.46,60.39,60.41,204194.0,51.0991,51.1076,51.0484,51.0653,204194.0
2020-10-23 15:10:00,60.41,60.42,60.37,60.39,108674.0,51.0653,51.0737,51.0315,51.0484,108674.0
2020-10-23 15:20:00,60.39,60.4,60.34,60.38,105010.0,51.0484,51.0568,51.0061,51.0399,105010.0
2020-10-23 15:30:00,60.38,60.41,60.33,60.33,177630.0,51.0399,51.0653,50.9977,50.9977,177630.0
2020-10-23 15:40:00,60.33,60.34,60.25,60.27,451113.0,50.9977,51.0061,50.93,50.947,451113.0
2020-10-23 15:50:00,60.27,60.27,60.07,60.13,1197756.0,50.947,50.947,50.7779,50.8286,1197756.0
2020-10-26 09:30:00,59.82,60.14,59.71,59.76,245976.0,50.5666,50.8371,50.4736,50.5158,245976.0
2020-10-26 09:40:00,59.75,59.76,59.44,59.44,142873.0,50.5074,50.5158,50.2453,50.2453,142873.0
2020-10-26 09:50:00,59.45,59.65,59.44,59.47,110619.0,50.2538,50.4229,50.2453,50.2707,110619.0
2020-10-26 10:00:00,59.46,59.5,59.33,59.36,161983.0,50.2623,50.2961,50.1524,50.1777,161983.0
2020-10-26 10:10:00,59.37,59.4,59.27,59.32,159664.0,50.1862,50.2115,50.1016,50.1439,159664.0
2020-10-26 10:20:00,59.33,59.41,59.27,59.31,120325.0,50.1524,50.22,50.1016,50.1355,120325.0
2020-10-26 10:30:00,59.3,59.31,59.13,59.25,158948.0,50.127,50.1355,49.9833,50.0847,158948.0
2020-10-26 10:40:00,59.26,59.3,59.13,59.17,159155.0,50.0932,50.127,49.9833,50.0171,159155.0
2020-10-26 10:50:00,59.17,59.24,59.1,59.19,124005.0,50.0171,50.0763,49.9579,50.034,124005.0
2020-10-26 11:00:00,59.2,59.21,59.1,59.16,142382.0,50.0425,50.0509,49.9579,50.0087,142382.0
2020-10-26 11:10:00,59.17,59.25,59.08,59.09,128545.0,50.0171,50.0847,49.941,49.9495,128545.0
2020-10-26 11:20:00,59.09,59.22,59.08,59.17,224503.0,49.9495,50.0594,49.941,50.0171,224503.0
2020-10-26 11:30:00,59.16,59.28,59.12,59.26,124910.0,50.0087,50.1101,49.9748,50.0932,124910.0
2020-10-26 11:40:00,59.25,59.32,59.22,59.28,108037.0,50.0847,50.1439,50.0594,50.1101,108037.0
2020-10-26 11:50:00,59.27,59.27,59.15,59.16,149311.0,50.1016,50.1016,50.0002,50.0087,149311.0
2020-10-26 12:00:00,59.15,59.19,59.12,59.15,174370.0,50.0002,50.034,49.9748,50.0002,174370.0
2020-10-26 12:10:00,59.14,59.21,59.12,59.16,143613.0,49.9918,50.0509,49.9748,50.0087,143613.0
2020-10-26 12:20:00,59.16,59.32,59.13,59.3,126963.0,50.0087,50.1439,49.9833,50.127,126963.0
2020-10-26 12:30:00,59.3,59.31,59.13,59.14,122262.0,50.127,50.1355,49.9833,49.9918,122262.0
2020-10-26 12:40:00,59.13,59.26,59.1,59.25,127458.0,49.9833,50.0932,49.9579,50.0847,127458.0
2020-10-26 12:50:00,59.26,59.35,59.22,59.3,98046.0,50.0932,50.1693,50.0594,50.127,98046.0
2020-10-26 13:00:00,59.3,59.39,59.26,59.38,84243.0,50.127,50.2031,50.0932,50.1946,84243.0
2020-10-26 13:10:00,59.39,59.41,59.19,59.2,86692.0,50.2031,50.22,50.034,50.0425,86692.0
2020-10-26 13:20:00,59.2,59.22,59.12,59.13,108132.0,50.0425,50.0594,49.9748,49.9833,108132.0
2020-10-26 13:30:00,59.13,59.14,59.03,59.11,97380.0,49.9833,49.9918,49.8988,49.9664,97380.0
2020-10-26 13:40:00,59.11,59.26,59.09,59.2,143075.0,49.9664,50.0932,49.9495,50.0425,143075.0
2020-10-26 13:50:00,59.2,59.28,59.17,59.26,105209.0,50.0425,50.1101,50.0171,50.0932,105209.0
2020-10-26 14:00:00,59.27,59.35,59.22,59.31,90751.0,50.1016,50.1693,50.0594,50.1355,90751.0
2020-10-26 14:10:00,59.31,59.41,59.27,59.38,116535.0,50.1355,50.22,50.1016,50.1946,116535.0
2020-10-26 14:20:00,59.37,59.55,59.33,59.54,101683.0,50.1862,50.3383,50.1524,50.3299,101683.0
2020-10-26 14:30:00,59.54,59.54,59.43,59.44,87418.0,50.3299,50.3299,50.2369,50.2453,87418.0
2020-10-26 14:40:00,59.43,59.51,59.4,59.41,81533.0,50.2369,50.3045,50.2115,50.22,81533.0
2020-10-26 14:50:00,59.41,59.51,59.4,59.49,87459.0,50.22,50.3045,50.2115,50.2876,87459.0
2020-10-26 15:00:00,59.49,59.53,59.41,59.43,89459.0,50.2876,50.3214,50.22,50.2369,89459.0
2020-10-26 15:10:00,59.44,59.48,59.37,59.4,173831.0,50.2453,50.2792,50.1862,50.2115,173831.0
2020-10-26 15:20:00,59.41,59.56,59.41,59.49,103302.0,50.22,50.3468,50.22,50.2876,103302.0
2020-10-26 15:30:00,59.48,59.6,59.42,59.48,172952.0,50.2792,50.3806,50.2284,50.2792,172952.0
2020-10-26 15:40:00,59.48,59.52,59.37,59.4,243066.0,50.2792,50.313,50.1862,50.2115,243066.0
2020-10-26 15:50:00,59.4,59.68,59.37,59.68,693388.0,50.2115,50.4482,50.1862,50.4482,693388.0
2020-10-27 09:30:00,59.26,59.84,59.26,59.44,390541.0,50.0932,50.5835,50.0932,50.2453,390541.0
2020-10-27 09:40:00,59.44,59.54,59.32,59.49,134774.0,50.2453,50.3299,50.1439,50.2876,134774.0
2020-10-27 09:50:00,59.48,59.53,59.34,59.46,108576.0,50.2792,50.3214,50.1608,50.2623,108576.0
2020-10-27 10:00:00,59.47,59.5,59.25,59.41,540329.0,50.2707,50.2961,50.0847,50.22,540329.0
2020-10-27 10:10:00,59.4,59.42,59.28,59.29,101773.0,50.2115,50.2284,50.1101,50.1185,101773.0
2020-10-27 10:20:00,59.29,59.31,59.16,59.28,181088.0,50.1185,50.1355,50.0087,50.1101,181088.0
2020-10-27 10:30:00,59.28,59.54,59.27,59.5,184276.0,50.1101,50.3299,50.1016,50.2961,184276.0
2020-10-27 10:40:00,59.49,59.49,59.25,59.3,121609.0,50.2876,50.2876,50.0847,50.127,121609.0
2020-10-27 10:50:00,59.3,59.32,59.1,59.15,100097.0,50.127,50.1439,49.9579,50.0002,100097.0
2020-10-27 11:00:00,59.16,59.28,59.15,59.23,105397.0,50.0087,50.1101,50.0002,50.0678,105397.0
2020-10-27 11:10:00,59.22,59.22,58.98,59.0,232305.0,50.0594,50.0594,49.8565,49.8734,232305.0
2020-10-27 11:20:00,59.01,59.03,58.95,58.99,178620.0,49.8819,49.8988,49.8311,49.865,178620.0
2020-10-27 11:30:00,58.99,59.01,58.95,58.98,119658.0,49.865,49.8819,49.8311,49.8565,119658.0
2020-10-27 11:40:00,58.98,59.08,58.97,59.01,193455.0,49.8565,49.941,49.848,49.8819,193455.0
2020-10-27 11:50:00,59.01,59.09,58.98,59.02,336066.0,49.8819,49.9495,49.8565,49.8903,336066.0
2020-10-27 12:00:00,59.02,59.06,58.94,59.02,464473.0,49.8903,49.9241,49.8227,49.8903,464473.0
2020-10-27 12:10:00,59.02,59.14,58.99,59.03,114809.0,49.8903,49.9918,49.865,49.8988,114809.0
2020-10-27 12:20:00,59.03,59.04,58.99,59.01,188146.0,49.8988,49.9072,49.865,49.8819,188146.0
2020-10-27 12:30:00,59.01,59.03,58.93,59.0,197874.0,49.8819,49.8988,49.8142,49.8734,197874.0
2020-10-27 12:40:00,59.0,59.01,58.96,59.0,102091.0,49.8734,49.8819,49.8396,49.8734,102091.0
2020-10-27 12:50:00,58.99,59.02,58.96,59.02,77238.0,49.865,49.8903,49.8396,49.8903,77238.0
2020-10-27 13:00:00,59.01,59.02,58.92,58.93,69794.0,49.8819,49.8903,49.8058,49.8142,69794.0
2020-10-27 13:10:00,58.93,58.94,58.88,58.89,109100.0,49.8142,49.8227,49.772,49.7804,109100.0
2020-10-27 13:20:00,58.89,58.94,58.84,58.93,181524.0,49.7804,49.8227,49.7382,49.8142,181524.0
2020-10-27 13:30:00,58.92,59.05,58.91,58.98,147086.0,49.8058,49.9157,49.7973,49.8565,147086.0
2020-10-27 13:40:00,58.98,58.98,58.88,58.9,119353.0,49.8565,49.8565,49.772,49.7889,119353.0
2020-10-27 13:50:00,58.9,58.92,58.81,58.82,86084.0,49.7889,49.8058,49.7128,49.7213,86084.0
2020-10-27 14:00:00,58.82,58.84,58.8,58.82,121536.0,49.7213,49.7382,49.7043,49.7213,121536.0
2020-10-27 14:10:00,58.82,58.82,58.72,58.73,151193.0,49.7213,49.7213,49.6367,49.6452,151193.0
2020-10-27 14:20:00,58.73,58.81,58.7,58.8,118745.0,49.6452,49.7128,49.6198,49.7043,118745.0
2020-10-27 14:30:00,58.8,58.83,58.74,58.75,162289.0,49.7043,49.7297,49.6536,49.6621,162289.0
2020-10-27 14:40:00,58.75,58.79,58.73,58.75,190895.0,49.6621,49.6959,49.6452,49.6621,190895.0
2020-10-27 14:50:00,58.75,58.75,58.6,58.64,228197.0,49.6621,49.6621,49.5353,49.5691,228197.0
2020-10-27 15:00:00,58.63,58.65,58.56,58.61,264834.0,49.5606,49.5775,49.5015,49.5437,264834.0
2020-10-27 15:10:00,58.62,58.66,58.59,58.64,157365.0,49.5522,49.586,49.5268,49.5691,157365.0
2020-10-27 15:20:00,58.65,58.75,58.64,58.69,256648.0,49.5775,49.6621,49.5691,49.6114,256648.0
2020-10-27 15:30:00,58.69,58.7,58.63,58.69,269046.0,49.6114,49.6198,49.5606,49.6114,269046.0
2020-10-27 15:40:00,58.68,58.71,58.64,58.69,304679.0,49.6029,49.6283,49.5691,49.6114,304679.0
2020-10-27 15:50:00,58.68,58.76,58.62,58.73,895257.0,49.6029,49.6705,49.5522,49.6452,895257.0
2020-10-28 09:30:00,58.0,58.51,57.9,58.26,414273.0,49.0281,49.4592,48.9436,49.2479,414273.0
2020-10-28 09:40:00,58.28,58.54,58.2,58.21,397238.0,49.2648,49.4846,49.1972,49.2056,397238.0
2020-10-28 09:50:00,58.2,58.33,58.12,58.28,177043.0,49.1972,49.307,49.1295,49.2648,177043.0
2020-10-28 10:00:00,58.29,58.34,58.06,58.15,145718.0,49.2732,49.3155,49.0788,49.1549,145718.0
2020-10-28 10:10:00,58.14,58.14,57.87,57.88,229579.0,49.1464,49.1464,48.9182,48.9267,229579.0
2020-10-28 10:20:00,57.88,57.88,57.6,57.68,332109.0,48.9267,48.9267,48.69,48.7576,332109.0
2020-10-28 10:30:00,57.7,57.9,57.5,57.84,485161.0,48.7745,48.9436,48.6054,48.8928,485161.0
2020-10-28 10:40:00,57.83,58.01,57.78,57.78,208901.0,48.8844,49.0365,48.8421,48.8421,208901.0
2020-10-28 10:50:00,57.78,57.79,57.51,57.55,181057.0,48.8421,48.8506,48.6139,48.6477,181057.0
2020-10-28 11:00:00,57.53,57.67,57.4,57.65,204868.0,48.6308,48.7491,48.5209,48.7322,204868.0
2020-10-28 11:10:00,57.65,57.83,57.59,57.77,104962.0,48.7322,48.8844,48.6815,48.8337,104962.0
2020-10-28 11:20:00,57.76,57.81,57.56,57.6,142534.0,48.8252,48.8675,48.6562,48.69,142534.0
2020-10-28 11:30:00,57.6,57.64,57.46,57.64,157256.0,48.69,48.7238,48.5716,48.7238,157256.0
2020-10-28 11:40:00,57.64,57.9,57.57,57.83,89087.0,48.7238,48.9436,48.6646,48.8844,89087.0
2020-10-28 11:50:00,57.84,58.17,57.83,58.01,560036.0,48.8928,49.1718,48.8844,49.0365,560036.0
2020-10-28 12:00:00,58.0,58.09,57.96,57.96,120872.0,49.0281,49.1042,48.9943,48.9943,120872.0
2020-10-28 12:10:00,57.96,58.05,57.85,58.02,149046.0,48.9943,49.0704,48.9013,49.045,149046.0
2020-10-28 12:20:00,58.02,58.03,57.86,57.89,116314.0,49.045,49.0535,48.9098,48.9351,116314.0
2020-10-28 12:30:00,57.89,57.96,57.81,57.82,135131.0,48.9351,48.9943,48.8675,48.8759,135131.0
2020-10-28 12:40:00,57.82,57.85,57.7,57.74,141122.0,48.8759,48.9013,48.7745,48.8083,141122.0
2020-10-28 12:50:00,57.74,57.77,57.67,57.69,276383.0,48.8083,48.8337,48.7491,48.766,276383.0
2020-10-28 13:00:00,57.68,57.8,57.6,57.68,156535.0,48.7576,48.859,48.69,48.7576,156535.0
2020-10-28 13:10:00,57.68,57.68,57.48,57.62,172586.0,48.7576,48.7576,48.5885,48.7069,172586.0
2020-10-28 13:20:00,57.62,57.72,57.52,57.72,125527.0,48.7069,48.7914,48.6223,48.7914,125527.0
2020-10-28 13:30:00,57.72,57.8,57.6,57.74,85975.0,48.7914,48.859,48.69,48.8083,85975.0
2020-10-28 13:40:00,57.74,57.78,57.65,57.73,86493.0,48.8083,48.8421,48.7322,48.7999,86493.0
2020-10-28 13:50:00,57.74,57.78,57.7,57.76,72499.0,48.8083,48.8421,48.7745,48.8252,72499.0
2020-10-28 14:00:00,57.76,57.77,57.64,57.73,96333.0,48.8252,48.8337,48.7238,48.7999,96333.0
2020-10-28 14:10:00,57.73,57.74,57.6,57.64,83683.0,48.7999,48.8083,48.69,48.7238,83683.0
2020-10-28 14:20:00,57.65,57.9,57.63,57.89,98022.0,48.7322,48.9436,48.7153,48.9351,98022.0
2020-10-28 14:30:00,57.88,57.92,57.72,57.76,98258.0,48.9267,48.9605,48.7914,48.8252,98258.0
2020-10-28 14:40:00,57.75,57.92,57.74,57.89,103475.0,48.8168,48.9605,48.8083,48.9351,103475.0
2020-10-28 14:50:00,57.89,57.97,57.76,57.9,145703.0,48.9351,49.0027,48.8252,48.9436,145703.0
2020-10-28 15:00:00,57.9,57.92,57.78,57.83,140571.0,48.9436,48.9605,48.8421,48.8844,140571.0
2020-10-28 15:10:00,57.82,57.92,57.8,57.83,187994.0,48.8759,48.9605,48.859,48.8844,187994.0
2020-10-28 15:20:00,57.83,58.04,57.82,57.96,248416.0,48.8844,49.0619,48.8759,48.9943,248416.0
2020-10-28 15:30:00,57.96,58.14,57.87,57.89,278472.0,48.9943,49.1464,48.9182,48.9351,278472.0
2020-10-28 15:40:00,57.89,57.94,57.84,57.87,498115.0,48.9351,48.9774,48.8928,48.9182,498115.0
2020-10-28 15:50:00,57.86,57.87,57.67,57.79,1433963.0,48.9098,48.9182,48.7491,48.8506,1433963.0
2020-10-29 09:30:00,57.81,57.83,57.06,57.06,453350.0,48.8675,48.8844,48.2335,48.2335,453350.0
2020-10-29 09:40:00,57.06,57.32,56.75,57.27,335376.0,48.2335,48.4533,47.9715,48.411,335376.0
2020-10-29 09:50:00,57.28,57.6,57.2,57.49,309766.0,48.4195,48.69,48.3518,48.597,309766.0
2020-10-29 10:00:00,57.49,57.74,57.32,57.7,286530.0,48.597,48.8083,48.4533,48.7745,286530.0
2020-10-29 10:10:00,57.7,57.82,57.46,57.77,136621.0,48.7745,48.8759,48.5716,48.8337,136621.0
2020-10-29 10:20:00,57.77,57.84,57.65,57.79,124082.0,48.8337,48.8928,48.7322,48.8506,124082.0
2020-10-29 10:30:00,57.8,57.98,57.71,57.97,123575.0,48.859,49.0112,48.783,49.0027,123575.0
2020-10-29 10:40:00,57.97,58.06,57.87,57.96,117034.0,49.0027,49.0788,48.9182,48.9943,117034.0
2020-10-29 10:50:00,57.96,57.98,57.75,57.92,95903.0,48.9943,49.0112,48.8168,48.9605,95903.0
2020-10-29 11:00:00,57.92,57.94,57.7,57.74,91870.0,48.9605,48.9774,48.7745,48.8083,91870.0
2020-10-29 11:10:00,57.74,57.9,57.71,57.86,81951.0,48.8083,48.9436,48.783,48.9098,81951.0
2020-10-29 11:20:00,57.85,57.92,57.67,57.68,89632.0,48.9013,48.9605,48.7491,48.7576,89632.0
2020-10-29 11:30:00,57.68,57.82,57.54,57.81,91278.0,48.7576,48.8759,48.6393,48.8675,91278.0
2020-10-29 11:40:00,57.81,57.82,57.59,57.64,79183.0,48.8675,48.8759,48.6815,48.7238,79183.0
2020-10-29 11:50:00,57.64,57.76,57.56,57.64,99923.0,48.7238,48.8252,48.6562,48.7238,99923.0
2020-10-29 12:00:00,57.64,57.67,57.56,57.59,62983.0,48.7238,48.7491,48.6562,48.6815,62983.0
2020-10-29 12:10:00,57.58,57.65,57.55,57.62,54057.0,48.6731,48.7322,48.6477,48.7069,54057.0
2020-10-29 12:20:00,57.62,57.67,57.55,57.57,107152.0,48.7069,48.7491,48.6477,48.6646,107152.0
2020-10-29 12:30:00,57.57,57.66,57.55,57.65,95530.0,48.6646,48.7407,48.6477,48.7322,95530.0
2020-10-29 12:40:00,57.65,57.67,57.57,57.62,111747.0,48.7322,48.7491,48.6646,48.7069,111747.0
2020-10-29 12:50:00,57.63,57.67,57.59,57.6,94969.0,48.7153,48.7491,48.6815,48.69,94969.0
2020-10-29 13:00:00,57.6,57.61,57.48,57.52,77686.0,48.69,48.6984,48.5885,48.6223,77686.0
2020-10-29 13:10:00,57.52,57.58,57.5,57.51,53007.0,48.6223,48.6731,48.6054,48.6139,53007.0
2020-10-29 13:20:00,57.52,57.71,57.51,57.71,71209.0,48.6223,48.783,48.6139,48.783,71209.0
2020-10-29 13:30:00,57.71,57.9,57.7,57.89,104596.0,48.783,48.9436,48.7745,48.9351,104596.0
2020-10-29 13:40:00,57.9,58.05,57.9,58.05,94851.0,48.9436,49.0704,48.9436,49.0704,94851.0
2020-10-29 13:50:00,58.04,58.12,58.0,58.05,99742.0,49.0619,49.1295,49.0281,49.0704,99742.0
2020-10-29 14:00:00,58.05,58.28,58.05,58.28,101995.0,49.0704,49.2648,49.0704,49.2648,101995.0
2020-10-29 14:10:00,58.28,58.4,58.17,58.36,154754.0,49.2648,49.3662,49.1718,49.3324,154754.0
2020-10-29 14:20:00,58.36,58.37,58.26,58.28,127582.0,49.3324,49.3409,49.2479,49.2648,127582.0
2020-10-29 14:30:00,58.28,58.43,58.26,58.34,125961.0,49.2648,49.3916,49.2479,49.3155,125961.0
2020-10-29 14:40:00,58.34,58.41,58.22,58.23,93649.0,49.3155,49.3747,49.2141,49.2225,93649.0
2020-10-29 14:50:00,58.23,58.37,58.23,58.27,96566.0,49.2225,49.3409,49.2225,49.2563,96566.0
2020-10-29 15:00:00,58.27,58.34,58.21,58.25,119952.0,49.2563,49.3155,49.2056,49.2394,119952.0
2020-10-29 15:10:00,58.26,58.28,58.05,58.14,114260.0,49.2479,49.2648,49.0704,49.1464,114260.0
2020-10-29 15:20:00,58.15,58.2,58.12,58.15,184298.0,49.1549,49.1972,49.1295,49.1549,184298.0
2020-10-29 15:30:00,58.15,58.2,58.05,58.1,161931.0,49.1549,49.1972,49.0704,49.1126,161931.0
2020-10-29 15:40:00,58.1,58.18,58.02,58.13,237602.0,49.1126,49.1803,49.045,49.138,237602.0
2020-10-29 15:50:00,58.12,58.25,57.91,57.91,809338.0,49.1295,49.2394,48.952,48.952,809338.0
2020-10-30 09:30:00,57.71,58.33,57.62,58.18,441758.0,48.783,49.307,48.7069,49.1803,441758.0
2020-10-30 09:40:00,58.18,58.22,57.88,57.98,344894.0,49.1803,49.2141,48.9267,49.0112,344894.0
2020-10-30 09:50:00,57.99,58.13,57.96,58.02,282997.0,49.0196,49.138,48.9943,49.045,282997.0
2020-10-30 10:00:00,58.02,58.09,57.83,57.96,77973.0,49.045,49.1042,48.8844,48.9943,77973.0
2020-10-30 10:10:00,57.96,58.15,57.8,58.12,207499.0,48.9943,49.1549,48.859,49.1295,207499.0
2020-10-30 10:20:00,58.12,58.14,57.85,57.89,177681.0,49.1295,49.1464,48.9013,48.9351,177681.0
2020-10-30 10:30:00,57.9,58.01,57.83,57.99,128280.0,48.9436,49.0365,48.8844,49.0196,128280.0
2020-10-30 10:40:00,57.98,57.98,57.59,57.66,155898.0,49.0112,49.0112,48.6815,48.7407,155898.0
2020-10-30 10:50:00,57.66,57.89,57.61,57.72,166657.0,48.7407,48.9351,48.6984,48.7914,166657.0
2020-10-30 11:00:00,57.72,57.92,57.71,57.77,140010.0,48.7914,48.9605,48.783,48.8337,140010.0
2020-10-30 11:10:00,57.76,58.07,57.75,57.95,175699.0,48.8252,49.0873,48.8168,48.9858,175699.0
2020-10-30 11:20:00,57.94,58.11,57.84,57.94,172961.0,48.9774,49.1211,48.8928,48.9774,172961.0
2020-10-30 11:30:00,57.93,57.98,57.78,57.8,167011.0,48.9689,49.0112,48.8421,48.859,167011.0
2020-10-30 11:40:00,57.8,58.19,57.73,58.19,102432.0,48.859,49.1887,48.7999,49.1887,102432.0
2020-10-30 11:50:00,58.19,58.35,58.14,58.35,111393.0,49.1887,49.324,49.1464,49.324,111393.0
2020-10-30 12:00:00,58.34,58.39,58.27,58.33,124552.0,49.3155,49.3578,49.2563,49.307,124552.0
2020-10-30 12:10:00,58.34,58.39,58.23,58.39,94085.0,49.3155,49.3578,49.2225,49.3578,94085.0
2020-10-30 12:20:00,58.38,58.44,58.31,58.36,106011.0,49.3493,49.4,49.2901,49.3324,106011.0
2020-10-30 12:30:00,58.35,58.37,58.19,58.21,127875.0,49.324,49.3409,49.1887,49.2056,127875.0
2020-10-30 12:40:00,58.21,58.29,58.19,58.29,71682.0,49.2056,49.2732,49.1887,49.2732,71682.0
2020-10-30 12:50:00,58.28,58.31,58.23,58.28,70434.0,49.2648,49.2901,49.2225,49.2648,70434.0
2020-10-30 13:00:00,58.28,58.33,58.22,58.26,79884.0,49.2648,49.307,49.2141,49.2479,79884.0
2020-10-30 13:10:00,58.26,58.27,58.11,58.22,97025.0,49.2479,49.2563,49.1211,49.2141,97025.0
2020-10-30 13:20:00,58.21,58.25,58.12,58.23,124296.0,49.2056,49.2394,49.1295,49.2225,124296.0
2020-10-30 13:30:00,58.22,58.25,58.14,58.24,148086.0,49.2141,49.2394,49.1464,49.231,148086.0
2020-10-30 13:40:00,58.24,58.31,58.2,58.29,207986.0,49.231,49.2901,49.1972,49.2732,207986.0
2020-10-30 13:50:00,58.29,58.32,58.19,58.26,107606.0,49.2732,49.2986,49.1887,49.2479,107606.0
2020-10-30 14:00:00,58.26,58.32,58.13,58.31,140851.0,49.2479,49.2986,49.138,49.2901,140851.0
2020-10-30 14:10:00,58.31,58.34,58.18,58.23,85822.0,49.2901,49.3155,49.1803,49.2225,85822.0
2020-10-30 14:20:00,58.22,58.28,58.08,58.1,97204.0,49.2141,49.2648,49.0957,49.1126,97204.0
2020-10-30 14:30:00,58.09,58.1,57.95,58.0,144419.0,49.1042,49.1126,48.9858,49.0281,144419.0
2020-10-30 14:40:00,57.99,58.0,57.85,57.98,131424.0,49.0196,49.0281,48.9013,49.0112,131424.0
2020-10-30 14:50:00,57.98,58.05,57.92,57.98,114914.0,49.0112,49.0704,48.9605,49.0112,114914.0
2020-10-30 15:00:00,57.98,58.03,57.83,57.88,227370.0,49.0112,49.0535,48.8844,48.9267,227370.0
2020-10-30 15:10:00,57.87,58.06,57.86,57.98,199824.0,48.9182,49.0788,48.9098,49.0112,199824.0
2020-10-30 15:20:00,57.98,58.1,57.93,57.97,279687.0,49.0112,49.1126,48.9689,49.0027,279687.0
2020-10-30 15:30:00,57.97,58.0,57.83,57.98,279233.0,49.0027,49.0281,48.8844,49.0112,279233.0
2020-10-30 15:40:00,57.98,58.17,57.95,58.04,458440.0,49.0112,49.1718,48.9858,49.0619,458440.0
2020-10-30 15:50:00,58.03,58.48,57.99,58.46,1337872.0,49.0535,49.4338,49.0196,49.4169,1337872.0
2020-11-02 09:30:00,59.19,59.4,58.93,59.07,508061.0,50.034,50.2115,49.8142,49.9326,508061.0
2020-11-02 09:40:00,59.06,59.1,58.84,58.99,389912.0,49.9241,49.9579,49.7382,49.865,389912.0
2020-11-02 09:50:00,58.99,59.33,58.89,59.32,179429.0,49.865,50.1524,49.7804,50.1439,179429.0
2020-11-02 10:00:00,59.32,59.48,59.3,59.43,187934.0,50.1439,50.2792,50.127,50.2369,187934.0
2020-11-02 10:10:00,59.43,59.49,59.21,59.4,196970.0,50.2369,50.2876,50.0509,50.2115,196970.0
2020-11-02 10:20:00,59.4,59.43,59.3,59.36,231083.0,50.2115,50.2369,50.127,50.1777,231083.0
2020-11-02 10:30:00,59.36,59.36,59.18,59.26,143914.0,50.1777,50.1777,50.0256,50.0932,143914.0
2020-11-02 10:40:00,59.25,59.29,59.14,59.15,153620.0,50.0847,50.1185,49.9918,50.0002,153620.0
2020-11-02 10:50:00,59.15,59.33,59.09,59.23,168811.0,50.0002,50.1524,49.9495,50.0678,168811.0
2020-11-02 11:00:00,59.22,59.22,59.04,59.08,94529.0,50.0594,50.0594,49.9072,49.941,94529.0
2020-11-02 11:10:00,59.09,59.1,58.95,59.0,113788.0,49.9495,49.9579,49.8311,49.8734,113788.0
2020-11-02 11:20:00,59.01,59.16,58.94,59.15,115410.0,49.8819,50.0087,49.8227,50.0002,115410.0
2020-11-02 11:30:00,59.16,59.26,59.13,59.22,75863.0,50.0087,50.0932,49.9833,50.0594,75863.0
2020-11-02 11:40:00,59.21,59.3,59.08,59.14,132132.0,50.0509,50.127,49.941,49.9918,132132.0
2020-11-02 11:50:00,59.14,59.21,59.11,59.21,117693.0,49.9918,50.0509,49.9664,50.0509,117693.0
2020-11-02 12:00:00,59.2,59.21,59.11,59.16,86541.0,50.0425,50.0509,49.9664,50.0087,86541.0
2020-11-02 12:10:00,59.16,59.25,59.14,59.2,87746.0,50.0087,50.0847,49.9918,50.0425,87746.0
2020-11-02 12:20:00,59.2,59.37,59.19,59.37,111462.0,50.0425,50.1862,50.034,50.1862,111462.0
2020-11-02 12:30:00,59.36,59.5,59.35,59.4,222646.0,50.1777,50.2961,50.1693,50.2115,222646.0
2020-11-02 12:40:00,59.39,59.52,59.38,59.45,151458.0,50.2031,50.313,50.1946,50.2538,151458.0
2020-11-02 12:50:00,59.45,59.49,59.38,59.48,111359.0,50.2538,50.2876,50.1946,50.2792,111359.0
2020-11-02 13:00:00,59.48,59.5,59.34,59.37,119215.0,50.2792,50.2961,50.1608,50.1862,119215.0
2020-11-02 13:10:00,59.37,59.38,59.21,59.23,93370.0,50.1862,50.1946,50.0509,50.0678,93370.0
2020-11-02 13:20:00,59.23,59.33,59.18,59.28,112085.0,50.0678,50.1524,50.0256,50.1101,112085.0
2020-11-02 13:30:00,59.26,59.27,59.06,59.12,227941.0,50.0932,50.1016,49.9241,49.9748,227941.0
2020-11-02 13:40:00,59.12,59.17,59.1,59.16,96412.0,49.9748,50.0171,49.9579,50.0087,96412.0
2020-11-02 13:50:00,59.16,59.19,59.02,59.09,384411.0,50.0087,50.034,49.8903,49.9495,384411.0
2020-11-02 14:00:00,59.09,59.25,59.09,59.22,124417.0,49.9495,50.0847,49.9495,50.0594,124417.0
2020-11-02 14:10:00,59.21,59.32,59.15,59.15,123623.0,50.0509,50.1439,50.0002,50.0002,123623.0
2020-11-02 14:20:00,59.14,59.36,59.13,59.33,122520.0,49.9918,50.1777,49.9833,50.1524,122520.0
2020-11-02 14:30:00,59.33,59.37,59.26,59.34,79834.0,50.1524,50.1862,50.0932,50.1608,79834.0
2020-11-02 14:40:00,59.34,59.47,59.33,59.43,82250.0,50.1608,50.2707,50.1524,50.2369,82250.0
2020-11-02 14:50:00,59.43,59.53,59.35,59.51,96453.0,50.2369,50.3214,50.1693,50.3045,96453.0
2020-11-02 15:00:00,59.51,59.59,59.46,59.47,128041.0,50.3045,50.3721,50.2623,50.2707,128041.0
2020-11-02 15:10:00,59.47,59.58,59.42,59.58,186051.0,50.2707,50.3637,50.2284,50.3637,186051.0
2020-11-02 15:20:00,59.58,59.6,59.52,59.57,113207.0,50.3637,50.3806,50.313,50.3552,113207.0
2020-11-02 15:30:00,59.57,59.64,59.37,59.39,286438.0,50.3552,50.4144,50.1862,50.2031,286438.0
2020-11-02 15:40:00,59.4,59.44,59.22,59.3,293200.0,50.2115,50.2453,50.0594,50.127,293200.0
2020-11-02 15:50:00,59.23,59.5,59.22,59.5,818990.0,50.0678,50.2961,50.0594,50.2961,818990.0
2020-11-03 09:30:00,61.01,62.24,60.21,61.85,1088723.0,51.5725,52.6122,50.8962,52.2825,1088723.0
2020-11-03 09:40:00,61.86,61.92,61.49,61.58,423763.0,52.291,52.3417,51.9782,52.0543,423763.0
2020-11-03 09:50:00,61.58,61.66,61.31,61.33,283395.0,52.0543,52.1219,51.8261,51.843,283395.0
2020-11-03 10:00:00,61.33,61.47,61.13,61.39,296011.0,51.843,51.9613,51.6739,51.8937,296011.0
2020-11-03 10:10:00,61.4,61.58,61.18,61.58,249648.0,51.9022,52.0543,51.7162,52.0543,249648.0
2020-11-03 10:20:00,61.58,61.66,61.25,61.28,262182.0,52.0543,52.1219,51.7754,51.8007,262182.0
2020-11-03 10:30:00,61.28,61.38,61.17,61.38,203603.0,51.8007,51.8852,51.7077,51.8852,203603.0
2020-11-03 10:40:00,61.37,61.57,61.34,61.54,237238.0,51.8768,52.0459,51.8514,52.0205,237238.0
2020-11-03 10:50:00,61.54,61.62,61.45,61.59,160207.0,52.0205,52.0881,51.9444,52.0628,160207.0
2020-11-03 11:00:00,61.59,61.67,61.32,61.33,208187.0,52.0628,52.1304,51.8345,51.843,208187.0
2020-11-03 11:10:00,61.33,61.53,61.31,61.44,167433.0,51.843,52.012,51.8261,51.936,167433.0
2020-11-03 11:20:00,61.44,61.63,61.43,61.56,127358.0,51.936,52.0966,51.9275,52.0374,127358.0
2020-11-03 11:30:00,61.55,61.66,61.51,61.61,163681.0,52.029,52.1219,51.9951,52.0797,163681.0
2020-11-03 11:40:00,61.61,61.7,61.45,61.46,136017.0,52.0797,52.1557,51.9444,51.9529,136017.0
2020-11-03 11:50:00,61.47,61.52,61.39,61.43,126777.0,51.9613,52.0036,51.8937,51.9275,126777.0
2020-11-03 12:00:00,61.43,61.53,61.39,61.45,145544.0,51.9275,52.012,51.8937,51.9444,145544.0
2020-11-03 12:10:00,61.45,61.54,61.41,61.5,123214.0,51.9444,52.0205,51.9106,51.9867,123214.0
2020-11-03 12:20:00,61.5,61.55,61.44,61.52,141446.0,51.9867,52.029,51.936,52.0036,141446.0
2020-11-03 12:30:00,61.53,61.6,61.49,61.6,242713.0,52.012,52.0712,51.9782,52.0712,242713.0
2020-11-03 12:40:00,61.6,61.65,61.52,61.6,321198.0,52.0712,52.1135,52.0036,52.0712,321198.0
2020-11-03 12:50:00,61.59,61.61,61.43,61.46,194561.0,52.0628,52.0797,51.9275,51.9529,194561.0
2020-11-03 13:00:00,61.47,61.63,61.45,61.63,186891.0,51.9613,52.0966,51.9444,52.0966,186891.0
2020-11-03 13:10:00,61.63,61.69,61.58,61.59,300159.0,52.0966,52.1473,52.0543,52.0628,300159.0
2020-11-03 13:20:00,61.58,61.64,61.52,61.53,135569.0,52.0543,52.105,52.0036,52.012,135569.0
2020-11-03 13:30:00,61.53,61.59,61.42,61.5,216564.0,52.012,52.0628,51.9191,51.9867,216564.0
2020-11-03 13:40:00,61.49,61.57,61.45,61.46,148128.0,51.9782,52.0459,51.9444,51.9529,148128.0
2020-11-03 13:50:00,61.46,61.47,61.31,61.37,197086.0,51.9529,51.9613,51.8261,51.8768,197086.0
2020-11-03 14:00:00,61.37,61.42,61.29,61.37,139848.0,51.8768,51.9191,51.8092,51.8768,139848.0
2020-11-03 14:10:00,61.37,61.39,61.23,61.26,150081.0,51.8768,51.8937,51.7585,51.7838,150081.0
2020-11-03 14:20:00,61.25,61.36,61.24,61.32,115118.0,51.7754,51.8683,51.7669,51.8345,115118.0
2020-11-03 14:30:00,61.32,61.44,61.3,61.34,140772.0,51.8345,51.936,51.8176,51.8514,140772.0
2020-11-03 14:40:00,61.34,61.42,61.32,61.41,101270.0,51.8514,51.9191,51.8345,51.9106,101270.0
2020-11-03 14:50:00,61.41,61.45,61.38,61.41,157226.0,51.9106,51.9444,51.8852,51.9106,157226.0
2020-11-03 15:00:00,61.41,61.43,61.26,61.36,150244.0,51.9106,51.9275,51.7838,51.8683,150244.0
2020-11-03 15:10:00,61.36,61.53,61.36,61.47,344974.0,51.8683,52.012,51.8683,51.9613,344974.0
2020-11-03 15:20:00,61.47,61.52,61.27,61.43,232040.0,51.9613,52.0036,51.7923,51.9275,232040.0
2020-11-03 15:30:00,61.43,61.6,61.39,61.49,393610.0,51.9275,52.0712,51.8937,51.9782,393610.0
2020-11-03 15:40:00,61.49,61.67,61.49,61.59,409547.0,51.9782,52.1304,51.9782,52.0628,409547.0
2020-11-03 15:50:00,61.58,61.65,61.19,61.24,998279.0,52.0543,52.1135,51.7246,51.7669,998279.0
2020-11-04 09:30:00,63.96,66.2,63.75,65.52,3526131.0,54.0662,55.9597,53.8886,55.3848,3526131.0
2020-11-04 09:40:00,65.51,65.55,64.55,64.71,952815.0,55.3764,55.4102,54.5649,54.7001,952815.0
2020-11-04 09:50:00,64.71,65.16,64.65,64.98,721984.0,54.7001,55.0805,54.6494,54.9284,721984.0
2020-11-04 10:00:00,64.96,65.39,64.88,65.3,721782.0,54.9115,55.275,54.8438,55.1989,721782.0
2020-11-04 10:10:00,65.3,65.58,65.2,65.5,598619.0,55.1989,55.4356,55.1143,55.3679,598619.0
2020-11-04 10:20:00,65.49,65.68,65.13,65.23,504856.0,55.3595,55.5201,55.0552,55.1397,504856.0
2020-11-04 10:30:00,65.23,65.42,65.15,65.37,429173.0,55.1397,55.3003,55.0721,55.258,429173.0
2020-11-04 10:40:00,65.36,65.57,65.3,65.55,428693.0,55.2496,55.4271,55.1989,55.4102,428693.0
2020-11-04 10:50:00,65.55,65.8,65.49,65.8,426616.0,55.4102,55.6215,55.3595,55.6215,426616.0
2020-11-04 11:00:00,65.79,65.95,65.67,65.89,375815.0,55.6131,55.7483,55.5116,55.6976,375815.0
2020-11-04 11:10:00,65.89,65.94,65.66,65.76,394894.0,55.6976,55.7399,55.5032,55.5877,394894.0
2020-11-04 11:20:00,65.76,65.76,65.52,65.69,312913.0,55.5877,55.5877,55.3848,55.5285,312913.0
2020-11-04 11:30:00,65.69,65.79,65.55,65.72,344917.0,55.5285,55.6131,55.4102,55.5539,344917.0
2020-11-04 11:40:00,65.73,65.85,65.7,65.84,230401.0,55.5624,55.6638,55.537,55.6553,230401.0
2020-11-04 11:50:00,65.84,66.07,65.72,65.96,594466.0,55.6553,55.8498,55.5539,55.7568,594466.0
2020-11-04 12:00:00,65.95,66.19,65.95,66.14,350929.0,55.7483,55.9512,55.7483,55.9089,350929.0
2020-11-04 12:10:00,66.13,66.23,66.08,66.11,463146.0,55.9005,55.985,55.8582,55.8836,463146.0
2020-11-04 12:20:00,66.11,66.23,66.03,66.11,358564.0,55.8836,55.985,55.816,55.8836,358564.0
2020-11-04 12:30:00,66.11,66.23,66.11,66.16,289743.0,55.8836,55.985,55.8836,55.9258,289743.0
2020-11-04 12:40:00,66.17,66.22,65.83,65.84,468800.0,55.9343,55.9766,55.6469,55.6553,468800.0
2020-11-04 12:50:00,65.84,65.99,65.84,65.86,339052.0,55.6553,55.7821,55.6553,55.6722,339052.0
2020-11-04 13:00:00,65.87,65.94,65.77,65.88,234851.0,55.6807,55.7399,55.5962,55.6892,234851.0
2020-11-04 13:10:00,65.88,65.97,65.83,65.93,232138.0,55.6892,55.7652,55.6469,55.7314,232138.0
2020-11-04 13:20:00,65.92,65.99,65.82,65.92,207040.0,55.723,55.7821,55.6384,55.723,207040.0
2020-11-04 13:30:00,65.92,66.08,65.89,66.0,321721.0,55.723,55.8582,55.6976,55.7906,321721.0
2020-11-04 13:40:00,66.0,66.07,65.72,65.78,378169.0,55.7906,55.8498,55.5539,55.6046,378169.0
2020-11-04 13:50:00,65.78,65.8,65.65,65.66,250915.0,55.6046,55.6215,55.4947,55.5032,250915.0
2020-11-04 14:00:00,65.66,65.81,65.62,65.75,185180.0,55.5032,55.63,55.4694,55.5793,185180.0
2020-11-04 14:10:00,65.76,65.95,65.73,65.88,237375.0,55.5877,55.7483,55.5624,55.6892,237375.0
2020-11-04 14:20:00,65.88,65.95,65.68,65.7,245856.0,55.6892,55.7483,55.5201,55.537,245856.0
2020-11-04 14:30:00,65.7,65.75,65.4,65.44,259389.0,55.537,55.5793,55.2834,55.3172,259389.0
2020-11-04 14:40:00,65.44,65.52,65.37,65.4,221621.0,55.3172,55.3848,55.258,55.2834,221621.0
2020-11-04 14:50:00,65.4,65.52,65.27,65.29,265358.0,55.2834,55.3848,55.1735,55.1904,265358.0
2020-11-04 15:00:00,65.29,65.34,65.2,65.28,219637.0,55.1904,55.2327,55.1143,55.182,219637.0
2020-11-04 15:10:00,65.27,65.28,65.01,65.05,249640.0,55.1735,55.182,54.9537,54.9875,249640.0
2020-11-04 15:20:00,65.05,65.09,64.93,65.03,331086.0,54.9875,55.0214,54.8861,54.9706,331086.0
2020-11-04 15:30:00,65.04,65.21,65.0,65.05,401804.0,54.9791,55.1228,54.9453,54.9875,401804.0
2020-11-04 15:40:00,65.05,65.42,64.99,65.37,846565.0,54.9875,55.3003,54.9368,55.258,846565.0
2020-11-04 15:50:00,65.37,65.5,65.13,65.44,1297119.0,55.258,55.3679,55.0552,55.3172,1297119.0
2020-11-05 09:30:00,64.54,65.38,64.0,64.67,1256890.0,54.5564,55.2665,54.1,54.6663,1256890.0
2020-11-05 09:40:00,64.67,64.8,63.78,64.04,775103.0,54.6663,54.7762,53.914,54.1338,775103.0
2020-11-05 09:50:00,64.04,64.11,63.54,64.06,755076.0,54.1338,54.193,53.7111,54.1507,755076.0
2020-11-05 10:00:00,64.08,64.44,64.01,64.17,395635.0,54.1676,54.4719,54.1084,54.2437,395635.0
2020-11-05 10:10:00,64.17,64.48,64.17,64.45,312824.0,54.2437,54.5057,54.2437,54.4804,312824.0
2020-11-05 10:20:00,64.45,65.07,64.44,64.8,403109.0,54.4804,55.0045,54.4719,54.7762,403109.0
2020-11-05 10:30:00,64.79,64.96,64.64,64.7,239916.0,54.7678,54.9115,54.641,54.6917,239916.0
2020-11-05 10:40:00,64.69,64.97,64.61,64.77,226009.0,54.6832,54.9199,54.6156,54.7509,226009.0
2020-11-05 10:50:00,64.78,64.79,64.45,64.54,169293.0,54.7593,54.7678,54.4804,54.5564,169293.0
2020-11-05 11:00:00,64.53,64.7,64.27,64.48,228883.0,54.548,54.6917,54.3282,54.5057,228883.0
2020-11-05 11:10:00,64.48,64.49,64.32,64.39,151170.0,54.5057,54.5142,54.3705,54.4296,151170.0
2020-11-05 11:20:00,64.38,64.4,64.1,64.19,180464.0,54.4212,54.4381,54.1845,54.2606,180464.0
2020-11-05 11:30:00,64.19,64.6,64.12,64.59,185733.0,54.2606,54.6072,54.2014,54.5987,185733.0
2020-11-05 11:40:00,64.58,64.76,64.39,64.5,219365.0,54.5902,54.7424,54.4296,54.5226,219365.0
2020-11-05 11:50:00,64.5,64.54,64.07,64.12,174014.0,54.5226,54.5564,54.1591,54.2014,174014.0
2020-11-05 12:00:00,64.12,64.22,64.01,64.07,125268.0,54.2014,54.2859,54.1084,54.1591,125268.0
2020-11-05 12:10:00,64.09,64.11,63.86,63.89,126701.0,54.176,54.193,53.9816,54.007,126701.0
2020-11-05 12:20:00,63.9,63.96,63.8,63.89,126764.0,54.0154,54.0662,53.9309,54.007,126764.0
2020-11-05 12:30:00,63.89,63.98,63.76,63.96,145839.0,54.007,54.0831,53.8971,54.0662,145839.0
2020-11-05 12:40:00,63.96,64.16,63.94,64.15,154856.0,54.0662,54.2352,54.0492,54.2268,154856.0
2020-11-05 12:50:00,64.15,64.2,64.11,64.14,104643.0,54.2268,54.269,54.193,54.2183,104643.0
2020-11-05 13:00:00,64.15,64.28,63.94,63.95,133316.0,54.2268,54.3367,54.0492,54.0577,133316.0
2020-11-05 13:10:00,63.94,63.96,63.82,63.92,121613.0,54.0492,54.0662,53.9478,54.0323,121613.0
2020-11-05 13:20:00,63.92,63.99,63.84,63.86,102365.0,54.0323,54.0915,53.9647,53.9816,102365.0
2020-11-05 13:30:00,63.88,63.95,63.86,63.95,109678.0,53.9985,54.0577,53.9816,54.0577,109678.0
2020-11-05 13:40:00,63.95,63.96,63.84,63.85,100017.0,54.0577,54.0662,53.9647,53.9732,100017.0
2020-11-05 13:50:00,63.86,63.91,63.83,63.88,97024.0,53.9816,54.0239,53.9563,53.9985,97024.0
2020-11-05 14:00:00,63.87,64.03,63.86,63.96,142897.0,53.9901,54.1253,53.9816,54.0662,142897.0
2020-11-05 14:10:00,63.96,64.04,63.93,64.01,155083.0,54.0662,54.1338,54.0408,54.1084,155083.0
2020-11-05 14:20:00,64.0,64.07,63.99,64.0,133730.0,54.1,54.1591,54.0915,54.1,133730.0
2020-11-05 14:30:00,64.0,64.07,63.88,63.97,165153.0,54.1,54.1591,53.9985,54.0746,165153.0
2020-11-05 14:40:00,63.97,64.2,63.96,64.08,181237.0,54.0746,54.269,54.0662,54.1676,181237.0
2020-11-05 14:50:00,64.08,64.19,63.88,63.94,163821.0,54.1676,54.2606,53.9985,54.0492,163821.0
2020-11-05 15:00:00,63.94,63.94,63.8,63.81,292100.0,54.0492,54.0492,53.9309,53.9394,292100.0
2020-11-05 15:10:00,63.8,63.97,63.8,63.91,208026.0,53.9309,54.0746,53.9309,54.0239,208026.0
2020-11-05 15:20:00,63.91,64.16,63.91,64.03,286925.0,54.0239,54.2352,54.0239,54.1253,286925.0
2020-11-05 15:30:00,64.03,64.12,63.78,63.79,393845.0,54.1253,54.2014,53.914,53.9225,393845.0
2020-11-05 15:40:00,63.79,63.83,63.63,63.79,492290.0,53.9225,53.9563,53.7872,53.9225,492290.0
2020-11-05 15:50:00,63.79,64.02,63.66,63.79,1117646.0,53.9225,54.1169,53.8126,53.9225,1117646.0
2020-11-06 09:30:00,63.61,64.6,63.38,64.53,785884.0,53.7703,54.6072,53.5759,54.548,785884.0
2020-11-06 09:40:00,64.53,64.92,64.32,64.43,389216.0,54.548,54.8777,54.3705,54.4635,389216.0
2020-11-06 09:50:00,64.44,64.49,64.1,64.39,175808.0,54.4719,54.5142,54.1845,54.4296,175808.0
2020-11-06 10:00:00,64.39,64.42,64.14,64.34,143657.0,54.4296,54.455,54.2183,54.3874,143657.0
2020-11-06 10:10:00,64.34,64.38,64.18,64.3,119014.0,54.3874,54.4212,54.2521,54.3536,119014.0
2020-11-06 10:20:00,64.31,64.36,64.19,64.2,128621.0,54.362,54.4043,54.2606,54.269,128621.0
2020-11-06 10:30:00,64.2,64.21,63.94,63.94,146185.0,54.269,54.2775,54.0492,54.0492,146185.0
2020-11-06 10:40:00,63.94,64.13,63.93,64.12,168381.0,54.0492,54.2099,54.0408,54.2014,168381.0
2020-11-06 10:50:00,64.12,64.3,63.96,64.09,196012.0,54.2014,54.3536,54.0662,54.176,196012.0
2020-11-06 11:00:00,64.09,64.31,64.03,64.3,137949.0,54.176,54.362,54.1253,54.3536,137949.0
2020-11-06 11:10:00,64.29,64.31,64.1,64.22,109245.0,54.3451,54.362,54.1845,54.2859,109245.0
2020-11-06 11:20:00,64.22,64.28,64.13,64.16,112905.0,54.2859,54.3367,54.2099,54.2352,112905.0
2020-11-06 11:30:00,64.17,64.25,64.15,64.17,155935.0,54.2437,54.3113,54.2268,54.2437,155935.0
2020-11-06 11:40:00,64.17,64.22,63.94,64.0,193745.0,54.2437,54.2859,54.0492,54.1,193745.0
2020-11-06 11:50:00,64.01,64.09,63.98,64.0,154158.0,54.1084,54.176,54.0831,54.1,154158.0
2020-11-06 12:00:00,64.01,64.07,63.92,64.03,102332.0,54.1084,54.1591,54.0323,54.1253,102332.0
2020-11-06 12:10:00,64.03,64.05,63.87,64.01,101511.0,54.1253,54.1422,53.9901,54.1084,101511.0
2020-11-06 12:20:00,64.01,64.02,63.9,64.02,81940.0,54.1084,54.1169,54.0154,54.1169,81940.0
2020-11-06 12:30:00,64.02,64.05,63.95,63.98,88995.0,54.1169,54.1422,54.0577,54.0831,88995.0
2020-11-06 12:40:00,63.98,64.1,63.97,64.09,66073.0,54.0831,54.1845,54.0746,54.176,66073.0
2020-11-06 12:50:00,64.09,64.18,64.05,64.06,117977.0,54.176,54.2521,54.1422,54.1507,117977.0
2020-11-06 13:00:00,64.05,64.1,64.04,64.09,90380.0,54.1422,54.1845,54.1338,54.176,90380.0
2020-11-06 13:10:00,64.1,64.13,64.06,64.07,106719.0,54.1845,54.2099,54.1507,54.1591,106719.0
2020-11-06 13:20:00,64.06,64.22,64.06,64.18,70993.0,54.1507,54.2859,54.1507,54.2521,70993.0
2020-11-06 13:30:00,64.18,64.19,64.09,64.17,87679.0,54.2521,54.2606,54.176,54.2437,87679.0
2020-11-06 13:40:00,64.16,64.18,64.09,64.11,80757.0,54.2352,54.2521,54.176,54.193,80757.0
2020-11-06 13:50:00,64.11,64.14,64.03,64.03,102266.0,54.193,54.2183,54.1253,54.1253,102266.0
2020-11-06 14:00:00,64.03,64.09,63.91,63.99,95462.0,54.1253,54.176,54.0239,54.0915,95462.0
2020-11-06 14:10:00,63.99,64.08,63.93,64.07,82956.0,54.0915,54.1676,54.0408,54.1591,82956.0
2020-11-06 14:20:00,64.06,64.13,64.0,64.08,125877.0,54.1507,54.2099,54.1,54.1676,125877.0
2020-11-06 14:30:00,64.08,64.08,63.91,63.93,105022.0,54.1676,54.1676,54.0239,54.0408,105022.0
2020-11-06 14:40:00,63.94,63.95,63.84,63.86,94001.0,54.0492,54.0577,53.9647,53.9816,94001.0
2020-11-06 14:50:00,63.86,63.9,63.8,63.8,94128.0,53.9816,54.0154,53.9309,53.9309,94128.0
2020-11-06 15:00:00,63.8,63.81,63.68,63.76,134932.0,53.9309,53.9394,53.8295,53.8971,134932.0
2020-11-06 15:10:00,63.75,63.81,63.48,63.55,172413.0,53.8886,53.9394,53.6604,53.7196,172413.0
2020-11-06 15:20:00,63.55,63.81,63.51,63.77,199567.0,53.7196,53.9394,53.6858,53.9055,199567.0
2020-11-06 15:30:00,63.77,63.84,63.69,63.73,213965.0,53.9055,53.9647,53.8379,53.8717,213965.0
2020-11-06 15:40:00,63.73,64.04,63.72,63.99,239777.0,53.8717,54.1338,53.8633,54.0915,239777.0
2020-11-06 15:50:00,64.0,64.02,63.68,63.8,577389.0,54.1,54.1169,53.8295,53.9309,577389.0
2020-11-09 09:30:00,65.12,66.08,65.0,65.23,1010728.0,55.0467,55.8582,54.9453,55.1397,1010728.0
2020-11-09 09:40:00,65.25,65.37,64.73,64.93,273778.0,55.1566,55.258,54.717,54.8861,273778.0
2020-11-09 09:50:00,64.92,65.2,64.82,64.93,233253.0,54.8777,55.1143,54.7931,54.8861,233253.0
2020-11-09 10:00:00,64.94,65.28,64.71,64.79,334975.0,54.8946,55.182,54.7001,54.7678,334975.0
2020-11-09 10:10:00,64.77,64.89,64.33,64.62,268987.0,54.7509,54.8523,54.3789,54.6241,268987.0
2020-11-09 10:20:00,64.61,64.66,64.27,64.29,200553.0,54.6156,54.6579,54.3282,54.3451,200553.0
2020-11-09 10:30:00,64.29,64.32,64.02,64.05,225528.0,54.3451,54.3705,54.1169,54.1422,225528.0
2020-11-09 10:40:00,64.06,64.45,64.06,64.43,147005.0,54.1507,54.4804,54.1507,54.4635,147005.0
2020-11-09 10:50:00,64.44,64.73,64.21,64.36,301197.0,54.4719,54.717,54.2775,54.4043,301197.0
2020-11-09 11:00:00,64.35,64.56,64.08,64.56,188748.0,54.3958,54.5733,54.1676,54.5733,188748.0
2020-11-09 11:10:00,64.56,64.76,64.29,64.37,188537.0,54.5733,54.7424,54.3451,54.4127,188537.0
2020-11-09 11:20:00,64.37,64.59,64.25,64.57,141347.0,54.4127,54.5987,54.3113,54.5818,141347.0
2020-11-09 11:30:00,64.59,64.72,64.38,64.4,112439.0,54.5987,54.7086,54.4212,54.4381,112439.0
2020-11-09 11:40:00,64.4,64.42,64.22,64.28,156404.0,54.4381,54.455,54.2859,54.3367,156404.0
2020-11-09 11:50:00,64.28,64.38,64.18,64.37,175925.0,54.3367,54.4212,54.2521,54.4127,175925.0
2020-11-09 12:00:00,64.38,64.58,64.31,64.55,173258.0,54.4212,54.5902,54.362,54.5649,173258.0
2020-11-09 12:10:00,64.56,64.72,64.47,64.71,126857.0,54.5733,54.7086,54.4973,54.7001,126857.0
2020-11-09 12:20:00,64.71,64.99,64.71,64.9,143359.0,54.7001,54.9368,54.7001,54.8607,143359.0
2020-11-09 12:30:00,64.91,65.2,64.84,65.19,246499.0,54.8692,55.1143,54.81,55.1059,246499.0
2020-11-09 12:40:00,65.2,65.29,65.03,65.08,197597.0,55.1143,55.1904,54.9706,55.0129,197597.0
2020-11-09 12:50:00,65.09,65.34,65.09,65.33,235957.0,55.0214,55.2327,55.0214,55.2242,235957.0
2020-11-09 13:00:00,65.35,65.5,65.33,65.46,168348.0,55.2411,55.3679,55.2242,55.3341,168348.0
2020-11-09 13:10:00,65.46,65.47,65.23,65.29,152467.0,55.3341,55.3426,55.1397,55.1904,152467.0
2020-11-09 13:20:00,65.29,65.31,64.98,65.09,187065.0,55.1904,55.2073,54.9284,55.0214,187065.0
2020-11-09 13:30:00,65.11,65.14,64.97,64.98,159691.0,55.0383,55.0636,54.9199,54.9284,159691.0
2020-11-09 13:40:00,64.99,65.04,64.92,64.98,151969.0,54.9368,54.9791,54.8777,54.9284,151969.0
2020-11-09 13:50:00,64.98,65.2,64.94,65.2,160418.0,54.9284,55.1143,54.8946,55.1143,160418.0
2020-11-09 14:00:00,65.22,65.24,64.81,64.82,150360.0,55.1312,55.1482,54.7847,54.7931,150360.0
2020-11-09 14:10:00,64.81,64.88,64.7,64.74,194535.0,54.7847,54.8438,54.6917,54.7255,194535.0
2020-11-09 14:20:00,64.73,64.73,64.59,64.64,156332.0,54.717,54.717,54.5987,54.641,156332.0
2020-11-09 14:30:00,64.64,64.7,64.59,64.67,164424.0,54.641,54.6917,54.5987,54.6663,164424.0
2020-11-09 14:40:00,64.67,64.74,64.49,64.74,190455.0,54.6663,54.7255,54.5142,54.7255,190455.0
2020-11-09 14:50:00,64.74,64.96,64.71,64.95,243673.0,54.7255,54.9115,54.7001,54.903,243673.0
2020-11-09 15:00:00,64.95,65.0,64.79,64.88,223979.0,54.903,54.9453,54.7678,54.8438,223979.0
2020-11-09 15:10:00,64.88,64.9,64.66,64.68,190628.0,54.8438,54.8607,54.6579,54.6748,190628.0
2020-11-09 15:20:00,64.67,64.68,64.46,64.59,240229.0,54.6663,54.6748,54.4888,54.5987,240229.0
2020-11-09 15:30:00,64.6,64.75,64.52,64.67,352471.0,54.6072,54.734,54.5395,54.6663,352471.0
2020-11-09 15:40:00,64.66,64.72,64.52,64.54,384591.0,54.6579,54.7086,54.5395,54.5564,384591.0
2020-11-09 15:50:00,64.54,64.55,63.99,64.09,1054695.0,54.5564,54.5649,54.0915,54.176,1054695.0
2020-11-10 09:30:00,64.21,64.69,63.71,64.54,405722.0,54.2775,54.6832,53.8548,54.5564,405722.0
2020-11-10 09:40:00,64.55,64.55,64.08,64.15,212914.0,54.5649,54.5649,54.1676,54.2268,212914.0
2020-11-10 09:50:00,64.16,64.3,64.06,64.16,191822.0,54.2352,54.3536,54.1507,54.2352,191822.0
2020-11-10 10:00:00,64.16,64.41,64.04,64.26,245686.0,54.2352,54.4465,54.1338,54.3197,245686.0
2020-11-10 10:10:00,64.27,64.29,64.11,64.24,193236.0,54.3282,54.3451,54.193,54.3028,193236.0
2020-11-10 10:20:00,64.23,64.25,63.91,64.06,247004.0,54.2944,54.3113,54.0239,54.1507,247004.0
2020-11-10 10:30:00,64.06,64.18,63.92,64.05,290388.0,54.1507,54.2521,54.0323,54.1422,290388.0
2020-11-10 10:40:00,64.05,64.05,63.74,63.8,262344.0,54.1422,54.1422,53.8802,53.9309,262344.0
2020-11-10 10:50:00,63.81,63.92,63.77,63.8,252192.0,53.9394,54.0323,53.9055,53.9309,252192.0
2020-11-10 11:00:00,63.79,64.12,63.79,64.03,151837.0,53.9225,54.2014,53.9225,54.1253,151837.0
2020-11-10 11:10:00,64.02,64.39,64.0,64.33,212124.0,54.1169,54.4296,54.1,54.3789,212124.0
2020-11-10 11:20:00,64.33,64.38,64.11,64.35,182082.0,54.3789,54.4212,54.193,54.3958,182082.0
2020-11-10 11:30:00,64.34,64.36,64.03,64.06,146639.0,54.3874,54.4043,54.1253,54.1507,146639.0
2020-11-10 11:40:00,64.06,64.21,63.97,64.01,138911.0,54.1507,54.2775,54.0746,54.1084,138911.0
2020-11-10 11:50:00,64.0,64.09,63.95,64.09,123576.0,54.1,54.176,54.0577,54.176,123576.0
2020-11-10 12:00:00,64.09,64.33,64.04,64.3,122488.0,54.176,54.3789,54.1338,54.3536,122488.0
2020-11-10 12:10:00,64.3,64.44,64.28,64.34,142914.0,54.3536,54.4719,54.3367,54.3874,142914.0
2020-11-10 12:20:00,64.33,64.42,64.31,64.33,96002.0,54.3789,54.455,54.362,54.3789,96002.0
2020-11-10 12:30:00,64.34,64.36,64.13,64.18,133922.0,54.3874,54.4043,54.2099,54.2521,133922.0
2020-11-10 12:40:00,64.17,64.33,64.1,64.29,108843.0,54.2437,54.3789,54.1845,54.3451,108843.0
2020-11-10 12:50:00,64.29,64.33,64.21,64.22,113368.0,54.3451,54.3789,54.2775,54.2859,113368.0
2020-11-10 13:00:00,64.23,64.26,64.13,64.17,120886.0,54.2944,54.3197,54.2099,54.2437,120886.0
2020-11-10 13:10:00,64.17,64.24,64.05,64.14,130320.0,54.2437,54.3028,54.1422,54.2183,130320.0
2020-11-10 13:20:00,64.14,64.14,64.03,64.12,104223.0,54.2183,54.2183,54.1253,54.2014,104223.0
2020-11-10 13:30:00,64.12,64.28,64.06,64.27,130790.0,54.2014,54.3367,54.1507,54.3282,130790.0
2020-11-10 13:40:00,64.28,64.43,64.25,64.42,136335.0,54.3367,54.4635,54.3113,54.455,136335.0
2020-11-10 13:50:00,64.43,64.56,64.42,64.49,205035.0,54.4635,54.5733,54.455,54.5142,205035.0
2020-11-10 14:00:00,64.49,64.7,64.48,64.67,158980.0,54.5142,54.6917,54.5057,54.6663,158980.0
2020-11-10 14:10:00,64.68,64.69,64.56,64.66,167275.0,54.6748,54.6832,54.5733,54.6579,167275.0
2020-11-10 14:20:00,64.66,64.8,64.55,64.55,224013.0,54.6579,54.7762,54.5649,54.5649,224013.0
2020-11-10 14:30:00,64.56,64.7,64.56,64.63,136007.0,54.5733,54.6917,54.5733,54.6325,136007.0
2020-11-10 14:40:00,64.62,64.69,64.52,64.62,229794.0,54.6241,54.6832,54.5395,54.6241,229794.0
2020-11-10 14:50:00,64.62,64.68,64.58,64.59,193078.0,54.6241,54.6748,54.5902,54.5987,193078.0
2020-11-10 15:00:00,64.6,64.63,64.47,64.58,186743.0,54.6072,54.6325,54.4973,54.5902,186743.0
2020-11-10 15:10:00,64.59,64.67,64.48,64.56,170459.0,54.5987,54.6663,54.5057,54.5733,170459.0
2020-11-10 15:20:00,64.56,64.68,64.56,64.67,158534.0,54.5733,54.6748,54.5733,54.6663,158534.0
2020-11-10 15:30:00,64.67,64.71,64.52,64.53,299907.0,54.6663,54.7001,54.5395,54.548,299907.0
2020-11-10 15:40:00,64.53,64.62,64.47,64.52,380329.0,54.548,54.6241,54.4973,54.5395,380329.0
2020-11-10 15:50:00,64.51,64.55,64.28,64.52,1088651.0,54.5311,54.5649,54.3367,54.5395,1088651.0
2020-11-11 09:30:00,65.07,65.12,64.41,64.67,404094.0,55.0045,55.0467,54.4465,54.6663,404094.0
2020-11-11 09:40:00,64.67,64.71,64.35,64.5,262847.0,54.6663,54.7001,54.3958,54.5226,262847.0
2020-11-11 09:50:00,64.51,64.6,64.21,64.25,315186.0,54.5311,54.6072,54.2775,54.3113,315186.0
2020-11-11 10:00:00,64.26,64.44,64.06,64.09,177130.0,54.3197,54.4719,54.1507,54.176,177130.0
2020-11-11 10:10:00,64.09,64.22,63.85,63.92,112428.0,54.176,54.2859,53.9732,54.0323,112428.0
2020-11-11 10:20:00,63.91,63.95,63.73,63.9,180674.0,54.0239,54.0577,53.8717,54.0154,180674.0
2020-11-11 10:30:00,63.91,64.07,63.83,64.02,109872.0,54.0239,54.1591,53.9563,54.1169,109872.0
2020-11-11 10:40:00,63.99,64.05,63.9,63.93,165225.0,54.0915,54.1422,54.0154,54.0408,165225.0
2020-11-11 10:50:00,63.92,64.0,63.83,63.87,122017.0,54.0323,54.1,53.9563,53.9901,122017.0
2020-11-11 11:00:00,63.87,63.99,63.84,63.93,111604.0,53.9901,54.0915,53.9647,54.0408,111604.0
2020-11-11 11:10:00,63.93,64.06,63.89,64.05,63338.0,54.0408,54.1507,54.007,54.1422,63338.0
2020-11-11 11:20:00,64.05,64.19,63.98,64.18,71662.0,54.1422,54.2606,54.0831,54.2521,71662.0
2020-11-11 11:30:00,64.19,64.21,63.89,63.91,99528.0,54.2606,54.2775,54.007,54.0239,99528.0
2020-11-11 11:40:00,63.92,64.17,63.92,64.04,68290.0,54.0323,54.2437,54.0323,54.1338,68290.0
2020-11-11 11:50:00,64.05,64.05,63.91,63.93,73557.0,54.1422,54.1422,54.0239,54.0408,73557.0
2020-11-11 12:00:00,63.93,64.06,63.91,64.01,142223.0,54.0408,54.1507,54.0239,54.1084,142223.0
2020-11-11 12:10:00,64.01,64.02,63.79,63.81,134161.0,54.1084,54.1169,53.9225,53.9394,134161.0
2020-11-11 12:20:00,63.82,63.96,63.77,63.88,144570.0,53.9478,54.0662,53.9055,53.9985,144570.0
2020-11-11 12:30:00,63.88,63.97,63.87,63.94,75348.0,53.9985,54.0746,53.9901,54.0492,75348.0
2020-11-11 12:40:00,63.94,64.0,63.92,63.95,110766.0,54.0492,54.1,54.0323,54.0577,110766.0
2020-11-11 12:50:00,63.95,63.95,63.7,63.71,118566.0,54.0577,54.0577,53.8464,53.8548,118566.0
2020-11-11 13:00:00,63.72,63.85,63.68,63.69,101999.0,53.8633,53.9732,53.8295,53.8379,101999.0
2020-11-11 13:10:00,63.68,63.73,63.62,63.63,111410.0,53.8295,53.8717,53.7787,53.7872,111410.0
2020-11-11 13:20:00,63.63,63.71,63.62,63.65,103156.0,53.7872,53.8548,53.7787,53.8041,103156.0
2020-11-11 13:30:00,63.65,63.66,63.45,63.47,138071.0,53.8041,53.8126,53.635,53.652,138071.0
2020-11-11 13:40:00,63.47,63.53,63.32,63.35,158265.0,53.652,53.7027,53.5252,53.5505,158265.0
2020-11-11 13:50:00,63.34,63.41,63.27,63.35,81019.0,53.5421,53.6012,53.4829,53.5505,81019.0
2020-11-11 14:00:00,63.36,63.45,63.35,63.4,80140.0,53.559,53.635,53.5505,53.5928,80140.0
2020-11-11 14:10:00,63.41,63.44,63.34,63.36,66492.0,53.6012,53.6266,53.5421,53.559,66492.0
2020-11-11 14:20:00,63.37,63.39,63.3,63.31,86092.0,53.5674,53.5843,53.5082,53.5167,86092.0
2020-11-11 14:30:00,63.31,63.37,63.23,63.26,115272.0,53.5167,53.5674,53.4491,53.4744,115272.0
2020-11-11 14:40:00,63.26,63.26,63.04,63.08,158295.0,53.4744,53.4744,53.2885,53.3223,158295.0
2020-11-11 14:50:00,63.08,63.21,63.02,63.17,173175.0,53.3223,53.4322,53.2716,53.3984,173175.0
2020-11-11 15:00:00,63.17,63.21,63.12,63.18,115672.0,53.3984,53.4322,53.3561,53.4068,115672.0
2020-11-11 15:10:00,63.18,63.28,63.17,63.25,151507.0,53.4068,53.4913,53.3984,53.466,151507.0
2020-11-11 15:20:00,63.25,63.25,63.09,63.11,192854.0,53.466,53.466,53.3307,53.3476,192854.0
2020-11-11 15:30:00,63.1,63.35,63.09,63.3,338330.0,53.3392,53.5505,53.3307,53.5082,338330.0
2020-11-11 15:40:00,63.3,63.39,63.28,63.37,283229.0,53.5082,53.5843,53.4913,53.5674,283229.0
2020-11-11 15:50:00,63.38,63.45,63.31,63.42,717179.0,53.5759,53.635,53.5167,53.6097,717179.0
2020-11-12 09:30:00,63.14,63.14,62.74,62.92,362481.0,53.373,53.373,53.0349,53.187,362481.0
2020-11-12 09:40:00,62.91,62.99,62.76,62.87,324989.0,53.1786,53.2462,53.0518,53.1448,324989.0
2020-11-12 09:50:00,62.87,63.07,62.83,63.07,130556.0,53.1448,53.3138,53.111,53.3138,130556.0
2020-11-12 10:00:00,63.06,63.07,62.82,62.93,117458.0,53.3054,53.3138,53.1025,53.1955,117458.0
2020-11-12 10:10:00,62.94,63.0,62.82,62.84,172193.0,53.2039,53.2547,53.1025,53.1194,172193.0
2020-11-12 10:20:00,62.84,62.93,62.83,62.88,199032.0,53.1194,53.1955,53.111,53.1532,199032.0
2020-11-12 10:30:00,62.88,62.93,62.78,62.8,122249.0,53.1532,53.1955,53.0687,53.0856,122249.0
2020-11-12 10:40:00,62.81,62.88,62.74,62.79,147793.0,53.094,53.1532,53.0349,53.0771,147793.0
2020-11-12 10:50:00,62.8,62.86,62.71,62.84,118518.0,53.0856,53.1363,53.0095,53.1194,118518.0
2020-11-12 11:00:00,62.83,62.86,62.79,62.84,80939.0,53.111,53.1363,53.0771,53.1194,80939.0
2020-11-12 11:10:00,62.85,62.86,62.79,62.8,92134.0,53.1279,53.1363,53.0771,53.0856,92134.0
2020-11-12 11:20:00,62.8,62.84,62.74,62.81,90838.0,53.0856,53.1194,53.0349,53.094,90838.0
2020-11-12 11:30:00,62.8,62.81,62.68,62.72,117251.0,53.0856,53.094,52.9842,53.018,117251.0
2020-11-12 11:40:00,62.74,62.81,62.65,62.79,84473.0,53.0349,53.094,52.9588,53.0771,84473.0
2020-11-12 11:50:00,62.79,62.9,62.78,62.86,76928.0,53.0771,53.1701,53.0687,53.1363,76928.0
2020-11-12 12:00:00,62.85,62.85,62.7,62.7,84326.0,53.1279,53.1279,53.0011,53.0011,84326.0
2020-11-12 12:10:00,62.71,62.71,62.58,62.64,104072.0,53.0095,53.0095,52.8996,52.9503,104072.0
2020-11-12 12:20:00,62.65,62.65,62.5,62.52,89379.0,52.9588,52.9588,52.832,52.8489,89379.0
2020-11-12 12:30:00,62.53,62.58,62.5,62.5,60974.0,52.8574,52.8996,52.832,52.832,60974.0
2020-11-12 12:40:00,62.51,62.52,62.36,62.37,90929.0,52.8405,52.8489,52.7137,52.7221,90929.0
2020-11-12 12:50:00,62.37,62.44,62.31,62.4,71770.0,52.7221,52.7813,52.6714,52.7475,71770.0
2020-11-12 13:00:00,62.39,62.39,62.27,62.33,118454.0,52.739,52.739,52.6376,52.6883,118454.0
2020-11-12 13:10:00,62.34,62.36,62.19,62.29,115487.0,52.6967,52.7137,52.57,52.6545,115487.0
2020-11-12 13:20:00,62.28,62.34,62.23,62.29,124406.0,52.646,52.6967,52.6038,52.6545,124406.0
2020-11-12 13:30:00,62.29,62.45,62.26,62.43,119666.0,52.6545,52.7897,52.6291,52.7728,119666.0
2020-11-12 13:40:00,62.43,62.54,62.37,62.52,91058.0,52.7728,52.8658,52.7221,52.8489,91058.0
2020-11-12 13:50:00,62.52,62.56,62.47,62.54,82295.0,52.8489,52.8827,52.8066,52.8658,82295.0
2020-11-12 14:00:00,62.54,62.56,62.38,62.4,125507.0,52.8658,52.8827,52.7306,52.7475,125507.0
2020-11-12 14:10:00,62.4,62.42,62.27,62.28,97626.0,52.7475,52.7644,52.6376,52.646,97626.0
2020-11-12 14:20:00,62.28,62.49,62.27,62.47,82057.0,52.646,52.8235,52.6376,52.8066,82057.0
2020-11-12 14:30:00,62.46,62.66,62.44,62.62,128147.0,52.7982,52.9672,52.7813,52.9334,128147.0
2020-11-12 14:40:00,62.61,62.62,62.5,62.55,125345.0,52.925,52.9334,52.832,52.8743,125345.0
2020-11-12 14:50:00,62.55,62.59,62.45,62.5,130608.0,52.8743,52.9081,52.7897,52.832,130608.0
2020-11-12 15:00:00,62.51,62.55,62.39,62.42,118106.0,52.8405,52.8743,52.739,52.7644,118106.0
2020-11-12 15:10:00,62.42,62.54,62.4,62.52,118520.0,52.7644,52.8658,52.7475,52.8489,118520.0
2020-11-12 15:20:00,62.53,62.57,62.32,62.35,135295.0,52.8574,52.8912,52.6798,52.7052,135295.0
2020-11-12 15:30:00,62.36,62.38,62.27,62.35,172411.0,52.7137,52.7306,52.6376,52.7052,172411.0
2020-11-12 15:40:00,62.35,62.45,62.28,62.38,307232.0,52.7052,52.7897,52.646,52.7306,307232.0
2020-11-12 15:50:00,62.39,62.76,62.38,62.75,754891.0,52.739,53.0518,52.7306,53.0433,754891.0
2020-11-13 09:30:00,62.79,63.04,62.77,62.99,402785.0,53.0771,53.2885,53.0602,53.2462,402785.0
2020-11-13 09:40:00,63.0,63.11,62.96,63.04,159412.0,53.2547,53.3476,53.2208,53.2885,159412.0
2020-11-13 09:50:00,63.05,63.11,62.93,62.94,180008.0,53.2969,53.3476,53.1955,53.2039,180008.0
2020-11-13 10:00:00,62.94,63.23,62.87,63.17,266978.0,53.2039,53.4491,53.1448,53.3984,266978.0
2020-11-13 10:10:00,63.16,63.24,63.06,63.09,117669.0,53.3899,53.4575,53.3054,53.3307,117669.0
2020-11-13 10:20:00,63.1,63.26,63.1,63.2,129219.0,53.3392,53.4744,53.3392,53.4237,129219.0
2020-11-13 10:30:00,63.21,63.34,63.21,63.29,109998.0,53.4322,53.5421,53.4322,53.4998,109998.0
2020-11-13 10:40:00,63.29,63.4,63.28,63.36,89404.0,53.4998,53.5928,53.4913,53.559,89404.0
2020-11-13 10:50:00,63.36,63.4,63.26,63.35,90248.0,53.559,53.5928,53.4744,53.5505,90248.0
2020-11-13 11:00:00,63.36,63.39,63.3,63.35,72836.0,53.559,53.5843,53.5082,53.5505,72836.0
2020-11-13 11:10:00,63.35,63.4,63.33,63.4,83770.0,53.5505,53.5928,53.5336,53.5928,83770.0
2020-11-13 11:20:00,63.4,63.4,63.23,63.35,101266.0,53.5928,53.5928,53.4491,53.5505,101266.0
2020-11-13 11:30:00,63.34,63.38,63.22,63.25,50316.0,53.5421,53.5759,53.4406,53.466,50316.0
2020-11-13 11:40:00,63.26,63.36,63.25,63.36,88260.0,53.4744,53.559,53.466,53.559,88260.0
2020-11-13 11:50:00,63.36,63.4,63.33,63.39,80922.0,53.559,53.5928,53.5336,53.5843,80922.0
2020-11-13 12:00:00,63.39,63.43,63.27,63.29,74011.0,53.5843,53.6181,53.4829,53.4998,74011.0
2020-11-13 12:10:00,63.3,63.35,63.28,63.3,49129.0,53.5082,53.5505,53.4913,53.5082,49129.0
2020-11-13 12:20:00,63.3,63.34,63.3,63.33,49376.0,53.5082,53.5421,53.5082,53.5336,49376.0
2020-11-13 12:30:00,63.33,63.39,63.31,63.39,72214.0,53.5336,53.5843,53.5167,53.5843,72214.0
2020-11-13 12:40:00,63.39,63.44,63.36,63.37,100328.0,53.5843,53.6266,53.559,53.5674,100328.0
2020-11-13 12:50:00,63.37,63.47,63.36,63.43,112415.0,53.5674,53.652,53.559,53.6181,112415.0
2020-11-13 13:00:00,63.44,63.56,63.44,63.56,85353.0,53.6266,53.728,53.6266,53.728,85353.0
2020-11-13 13:10:00,63.56,63.57,63.38,63.49,175360.0,53.728,53.7365,53.5759,53.6689,175360.0
2020-11-13 13:20:00,63.49,63.52,63.43,63.46,103115.0,53.6689,53.6942,53.6181,53.6435,103115.0
2020-11-13 13:30:00,63.45,63.49,63.41,63.47,66525.0,53.635,53.6689,53.6012,53.652,66525.0
2020-11-13 13:40:00,63.48,63.53,63.44,63.49,92223.0,53.6604,53.7027,53.6266,53.6689,92223.0
2020-11-13 13:50:00,63.49,63.52,63.43,63.46,71229.0,53.6689,53.6942,53.6181,53.6435,71229.0
2020-11-13 14:00:00,63.46,63.47,63.38,63.47,250265.0,53.6435,53.652,53.5759,53.652,250265.0
2020-11-13 14:10:00,63.48,63.52,63.44,63.52,144540.0,53.6604,53.6942,53.6266,53.6942,144540.0
2020-11-13 14:20:00,63.52,63.61,63.5,63.54,121285.0,53.6942,53.7703,53.6773,53.7111,121285.0
2020-11-13 14:30:00,63.54,63.6,63.51,63.55,113386.0,53.7111,53.7618,53.6858,53.7196,113386.0
2020-11-13 14:40:00,63.56,63.7,63.56,63.69,281592.0,53.728,53.8464,53.728,53.8379,281592.0
2020-11-13 14:50:00,63.69,63.75,63.63,63.71,160073.0,53.8379,53.8886,53.7872,53.8548,160073.0
2020-11-13 15:00:00,63.7,63.78,63.66,63.7,131683.0,53.8464,53.914,53.8126,53.8464,131683.0
2020-11-13 15:10:00,63.7,63.71,63.56,63.63,109184.0,53.8464,53.8548,53.728,53.7872,109184.0
2020-11-13 15:20:00,63.63,63.8,63.61,63.79,177305.0,53.7872,53.9309,53.7703,53.9225,177305.0
2020-11-13 15:30:00,63.77,63.99,63.72,63.95,291771.0,53.9055,54.0915,53.8633,54.0577,291771.0
2020-11-13 15:40:00,63.95,64.04,63.78,63.79,322032.0,54.0577,54.1338,53.914,53.9225,322032.0
2020-11-13 15:50:00,63.79,63.83,63.62,63.62,597303.0,53.9225,53.9563,53.7787,53.7787,597303.0
2020-11-16 09:30:00,64.12,64.44,64.01,64.09,371379.0,54.2014,54.4719,54.1084,54.176,371379.0
2020-11-16 09:40:00,64.09,64.19,63.84,64.18,207423.0,54.176,54.2606,53.9647,54.2521,207423.0
2020-11-16 09:50:00,64.16,64.21,63.89,64.03,166622.0,54.2352,54.2775,54.007,54.1253,166622.0
2020-11-16 10:00:00,64.04,64.16,63.94,64.12,117967.0,54.1338,54.2352,54.0492,54.2014,117967.0
2020-11-16 10:10:00,64.11,64.35,64.08,64.34,106968.0,54.193,54.3958,54.1676,54.3874,106968.0
2020-11-16 10:20:00,64.34,64.55,64.31,64.53,133113.0,54.3874,54.5649,54.362,54.548,133113.0
2020-11-16 10:30:00,64.52,64.62,64.4,64.62,130224.0,54.5395,54.6241,54.4381,54.6241,130224.0
2020-11-16 10:40:00,64.62,64.83,64.61,64.72,167612.0,54.6241,54.8016,54.6156,54.7086,167612.0
2020-11-16 10:50:00,64.73,64.81,64.65,64.67,114131.0,54.717,54.7847,54.6494,54.6663,114131.0
2020-11-16 11:00:00,64.7,64.73,64.59,64.67,99835.0,54.6917,54.717,54.5987,54.6663,99835.0
2020-11-16 11:10:00,64.67,64.9,64.59,64.87,150371.0,54.6663,54.8607,54.5987,54.8354,150371.0
2020-11-16 11:20:00,64.87,64.93,64.8,64.85,107575.0,54.8354,54.8861,54.7762,54.8185,107575.0
2020-11-16 11:30:00,64.84,64.9,64.75,64.77,170746.0,54.81,54.8607,54.734,54.7509,170746.0
2020-11-16 11:40:00,64.77,64.77,64.65,64.68,85886.0,54.7509,54.7509,54.6494,54.6748,85886.0
2020-11-16 11:50:00,64.68,64.72,64.62,64.67,97152.0,54.6748,54.7086,54.6241,54.6663,97152.0
2020-11-16 12:00:00,64.68,64.71,64.62,64.63,65233.0,54.6748,54.7001,54.6241,54.6325,65233.0
2020-11-16 12:10:00,64.63,64.67,64.6,64.6,73086.0,54.6325,54.6663,54.6072,54.6072,73086.0
2020-11-16 12:20:00,64.6,64.64,64.57,64.61,59830.0,54.6072,54.641,54.5818,54.6156,59830.0
2020-11-16 12:30:00,64.62,64.68,64.57,64.67,71421.0,54.6241,54.6748,54.5818,54.6663,71421.0
2020-11-16 12:40:00,64.67,64.67,64.45,64.51,102077.0,54.6663,54.6663,54.4804,54.5311,102077.0
2020-11-16 12:50:00,64.52,64.54,64.38,64.39,82757.0,54.5395,54.5564,54.4212,54.4296,82757.0
2020-11-16 13:00:00,64.4,64.44,64.33,64.39,84882.0,54.4381,54.4719,54.3789,54.4296,84882.0
2020-11-16 13:10:00,64.39,64.4,64.32,64.35,70735.0,54.4296,54.4381,54.3705,54.3958,70735.0
2020-11-16 13:20:00,64.36,64.41,64.24,64.25,76065.0,54.4043,54.4465,54.3028,54.3113,76065.0
2020-11-16 13:30:00,64.26,64.33,64.22,64.24,55178.0,54.3197,54.3789,54.2859,54.3028,55178.0
2020-11-16 13:40:00,64.24,64.24,64.13,64.22,90847.0,54.3028,54.3028,54.2099,54.2859,90847.0
2020-11-16 13:50:00,64.23,64.29,64.22,64.23,63704.0,54.2944,54.3451,54.2859,54.2944,63704.0
2020-11-16 14:00:00,64.22,64.34,64.18,64.3,87850.0,54.2859,54.3874,54.2521,54.3536,87850.0
2020-11-16 14:10:00,64.3,64.33,64.27,64.31,71558.0,54.3536,54.3789,54.3282,54.362,71558.0
2020-11-16 14:20:00,64.31,64.32,64.19,64.24,103640.0,54.362,54.3705,54.2606,54.3028,103640.0
2020-11-16 14:30:00,64.25,64.37,64.25,64.33,132235.0,54.3113,54.4127,54.3113,54.3789,132235.0
2020-11-16 14:40:00,64.34,64.39,64.33,64.35,99402.0,54.3874,54.4296,54.3789,54.3958,99402.0
2020-11-16 14:50:00,64.35,64.48,64.35,64.43,100655.0,54.3958,54.5057,54.3958,54.4635,100655.0
2020-11-16 15:00:00,64.43,64.45,64.3,64.39,117246.0,54.4635,54.4804,54.3536,54.4296,117246.0
2020-11-16 15:10:00,64.38,64.43,64.33,64.36,103476.0,54.4212,54.4635,54.3789,54.4043,103476.0
2020-11-16 15:20:00,64.36,64.45,64.31,64.38,122556.0,54.4043,54.4804,54.362,54.4212,122556.0
2020-11-16 15:30:00,64.38,64.5,64.32,64.35,215356.0,54.4212,54.5226,54.3705,54.3958,215356.0
2020-11-16 15:40:00,64.35,64.43,64.34,64.41,189425.0,54.3958,54.4635,54.3874,54.4465,189425.0
2020-11-16 15:50:00,64.39,64.52,64.32,64.51,714860.0,54.4296,54.5395,54.3705,54.5311,714860.0
2020-11-17 09:30:00,64.47,64.7,64.14,64.37,481110.0,54.4973,54.6917,54.2183,54.4127,481110.0
2020-11-17 09:40:00,64.38,64.39,64.08,64.29,228153.0,54.4212,54.4296,54.1676,54.3451,228153.0
2020-11-17 09:50:00,64.29,64.34,64.05,64.05,197745.0,54.3451,54.3874,54.1422,54.1422,197745.0
2020-11-17 10:00:00,64.08,64.16,63.88,64.03,216017.0,54.1676,54.2352,53.9985,54.1253,216017.0
2020-11-17 10:10:00,64.03,64.39,64.01,64.39,240016.0,54.1253,54.4296,54.1084,54.4296,240016.0
2020-11-17 10:20:00,64.38,64.48,64.2,64.45,285462.0,54.4212,54.5057,54.269,54.4804,285462.0
2020-11-17 10:30:00,64.45,64.51,64.29,64.34,158595.0,54.4804,54.5311,54.3451,54.3874,158595.0
2020-11-17 10:40:00,64.34,64.35,64.09,64.17,143478.0,54.3874,54.3958,54.176,54.2437,143478.0
2020-11-17 10:50:00,64.18,64.32,64.14,64.25,108762.0,54.2521,54.3705,54.2183,54.3113,108762.0
2020-11-17 11:00:00,64.25,64.31,64.1,64.18,120667.0,54.3113,54.362,54.1845,54.2521,120667.0
2020-11-17 11:10:00,64.17,64.23,64.09,64.22,152716.0,54.2437,54.2944,54.176,54.2859,152716.0
2020-11-17 11:20:00,64.23,64.27,64.13,64.16,132683.0,54.2944,54.3282,54.2099,54.2352,132683.0
2020-11-17 11:30:00,64.16,64.28,64.1,64.15,105425.0,54.2352,54.3367,54.1845,54.2268,105425.0
2020-11-17 11:40:00,64.16,64.2,64.07,64.17,95464.0,54.2352,54.269,54.1591,54.2437,95464.0
2020-11-17 11:50:00,64.16,64.22,64.13,64.17,81801.0,54.2352,54.2859,54.2099,54.2437,81801.0
2020-11-17 12:00:00,64.17,64.21,64.14,64.14,100235.0,54.2437,54.2775,54.2183,54.2183,100235.0
2020-11-17 12:10:00,64.14,64.39,64.14,64.21,96888.0,54.2183,54.4296,54.2183,54.2775,96888.0
2020-11-17 12:20:00,64.22,64.27,64.13,64.26,113724.0,54.2859,54.3282,54.2099,54.3197,113724.0
2020-11-17 12:30:00,64.25,64.26,64.13,64.18,94954.0,54.3113,54.3197,54.2099,54.2521,94954.0
2020-11-17 12:40:00,64.19,64.23,64.17,64.23,75473.0,54.2606,54.2944,54.2437,54.2944,75473.0
2020-11-17 12:50:00,64.23,64.26,64.1,64.11,105605.0,54.2944,54.3197,54.1845,54.193,105605.0
2020-11-17 13:00:00,64.11,64.18,64.08,64.17,334819.0,54.193,54.2521,54.1676,54.2437,334819.0
2020-11-17 13:10:00,64.17,64.25,64.15,64.2,157149.0,54.2437,54.3113,54.2268,54.269,157149.0
2020-11-17 13:20:00,64.2,64.3,64.17,64.28,75434.0,54.269,54.3536,54.2437,54.3367,75434.0
2020-11-17 13:30:00,64.27,64.36,64.27,64.34,150988.0,54.3282,54.4043,54.3282,54.3874,150988.0
2020-11-17 13:40:00,64.34,64.46,64.34,64.38,154174.0,54.3874,54.4888,54.3874,54.4212,154174.0
2020-11-17 13:50:00,64.38,64.5,64.35,64.44,184630.0,54.4212,54.5226,54.3958,54.4719,184630.0
2020-11-17 14:00:00,64.43,64.44,64.36,64.42,89438.0,54.4635,54.4719,54.4043,54.455,89438.0
2020-11-17 14:10:00,64.42,64.44,64.36,64.4,91295.0,54.455,54.4719,54.4043,54.4381,91295.0
2020-11-17 14:20:00,64.4,64.41,64.31,64.39,89799.0,54.4381,54.4465,54.362,54.4296,89799.0
2020-11-17 14:30:00,64.38,64.44,64.37,64.44,97310.0,54.4212,54.4719,54.4127,54.4719,97310.0
2020-11-17 14:40:00,64.43,64.59,64.41,64.59,109896.0,54.4635,54.5987,54.4465,54.5987,109896.0
2020-11-17 14:50:00,64.59,64.6,64.46,64.48,159881.0,54.5987,54.6072,54.4888,54.5057,159881.0
2020-11-17 15:00:00,64.49,64.52,64.38,64.38,103374.0,54.5142,54.5395,54.4212,54.4212,103374.0
2020-11-17 15:10:00,64.39,64.42,64.32,64.39,151709.0,54.4296,54.455,54.3705,54.4296,151709.0
2020-11-17 15:20:00,64.38,64.38,64.2,64.23,169340.0,54.4212,54.4212,54.269,54.2944,169340.0
2020-11-17 15:30:00,64.23,64.33,64.22,64.3,123976.0,54.2944,54.3789,54.2859,54.3536,123976.0
2020-11-17 15:40:00,64.29,64.32,64.12,64.16,246211.0,54.3451,54.3705,54.2014,54.2352,246211.0
2020-11-17 15:50:00,64.15,64.37,64.07,64.33,731781.0,54.2268,54.4127,54.1591,54.3789,731781.0
2020-11-18 09:30:00,64.67,64.7,64.13,64.13,559160.0,54.6663,54.6917,54.2099,54.2099,559160.0
2020-11-18 09:40:00,64.14,64.2,64.05,64.17,161909.0,54.2183,54.269,54.1422,54.2437,161909.0
2020-11-18 09:50:00,64.16,64.17,63.88,63.99,211578.0,54.2352,54.2437,53.9985,54.0915,211578.0
2020-11-18 10:00:00,63.98,64.02,63.87,63.9,192803.0,54.0831,54.1169,53.9901,54.0154,192803.0
2020-11-18 10:10:00,63.91,63.91,63.54,63.58,278057.0,54.0239,54.0239,53.7111,53.7449,278057.0
2020-11-18 10:20:00,63.59,63.77,63.57,63.68,166874.0,53.7534,53.9055,53.7365,53.8295,166874.0
2020-11-18 10:30:00,63.68,63.82,63.6,63.61,126739.0,53.8295,53.9478,53.7618,53.7703,126739.0
2020-11-18 10:40:00,63.61,63.62,63.42,63.48,150150.0,53.7703,53.7787,53.6097,53.6604,150150.0
2020-11-18 10:50:00,63.48,63.49,63.38,63.45,101750.0,53.6604,53.6689,53.5759,53.635,101750.0
2020-11-18 11:00:00,63.45,63.47,63.3,63.37,158933.0,53.635,53.652,53.5082,53.5674,158933.0
2020-11-18 11:10:00,63.36,63.38,63.26,63.31,377727.0,53.559,53.5759,53.4744,53.5167,377727.0
2020-11-18 11:20:00,63.31,63.34,63.26,63.32,263981.0,53.5167,53.5421,53.4744,53.5252,263981.0
2020-11-18 11:30:00,63.31,63.32,63.05,63.1,306163.0,53.5167,53.5252,53.2969,53.3392,306163.0
2020-11-18 11:40:00,63.1,63.12,62.93,63.11,165047.0,53.3392,53.3561,53.1955,53.3476,165047.0
2020-11-18 11:50:00,63.11,63.16,63.05,63.11,230194.0,53.3476,53.3899,53.2969,53.3476,230194.0
2020-11-18 12:00:00,63.11,63.17,63.06,63.17,77508.0,53.3476,53.3984,53.3054,53.3984,77508.0
2020-11-18 12:10:00,63.17,63.22,63.12,63.18,96664.0,53.3984,53.4406,53.3561,53.4068,96664.0
2020-11-18 12:20:00,63.18,63.18,63.08,63.11,91331.0,53.4068,53.4068,53.3223,53.3476,91331.0
2020-11-18 12:30:00,63.1,63.11,63.0,63.04,106934.0,53.3392,53.3476,53.2547,53.2885,106934.0
2020-11-18 12:40:00,63.04,63.12,62.9,62.9,130525.0,53.2885,53.3561,53.1701,53.1701,130525.0
2020-11-18 12:50:00,62.9,62.92,62.81,62.87,159515.0,53.1701,53.187,53.094,53.1448,159515.0
2020-11-18 13:00:00,62.87,62.96,62.8,62.94,107454.0,53.1448,53.2208,53.0856,53.2039,107454.0
2020-11-18 13:10:00,62.95,63.0,62.9,62.98,97544.0,53.2124,53.2547,53.1701,53.2377,97544.0
2020-11-18 13:20:00,62.99,63.0,62.93,62.95,87347.0,53.2462,53.2547,53.1955,53.2124,87347.0
2020-11-18 13:30:00,62.94,62.98,62.87,62.89,105403.0,53.2039,53.2377,53.1448,53.1617,105403.0
2020-11-18 13:40:00,62.89,62.9,62.76,62.81,124531.0,53.1617,53.1701,53.0518,53.094,124531.0
2020-11-18 13:50:00,62.8,62.88,62.77,62.87,88265.0,53.0856,53.1532,53.0602,53.1448,88265.0
2020-11-18 14:00:00,62.88,63.01,62.86,62.94,125602.0,53.1532,53.2631,53.1363,53.2039,125602.0
2020-11-18 14:10:00,62.93,63.0,62.91,62.95,94735.0,53.1955,53.2547,53.1786,53.2124,94735.0
2020-11-18 14:20:00,62.95,62.97,62.8,62.82,118777.0,53.2124,53.2293,53.0856,53.1025,118777.0
2020-11-18 14:30:00,62.82,62.83,62.73,62.8,265242.0,53.1025,53.111,53.0264,53.0856,265242.0
2020-11-18 14:40:00,62.8,62.9,62.78,62.81,82526.0,53.0856,53.1701,53.0687,53.094,82526.0
2020-11-18 14:50:00,62.81,62.84,62.74,62.74,158229.0,53.094,53.1194,53.0349,53.0349,158229.0
2020-11-18 15:00:00,62.75,62.77,62.64,62.75,155608.0,53.0433,53.0602,52.9503,53.0433,155608.0
2020-11-18 15:10:00,62.75,62.86,62.73,62.74,93556.0,53.0433,53.1363,53.0264,53.0349,93556.0
2020-11-18 15:20:00,62.74,62.75,62.64,62.66,147545.0,53.0349,53.0433,52.9503,52.9672,147545.0
2020-11-18 15:30:00,62.66,62.67,62.48,62.51,329424.0,52.9672,52.9757,52.8151,52.8405,329424.0
2020-11-18 15:40:00,62.51,62.53,62.28,62.35,368457.0,52.8405,52.8574,52.646,52.7052,368457.0
2020-11-18 15:50:00,62.37,62.44,62.0,62.01,1730689.0,52.7221,52.7813,52.4093,52.4178,1730689.0
2020-11-19 09:30:00,62.2,62.4,61.59,61.61,662574.0,52.5784,52.7475,52.0628,52.0797,662574.0
2020-11-19 09:40:00,61.61,61.66,61.26,61.45,363027.0,52.0797,52.1219,51.7838,51.9444,363027.0
2020-11-19 09:50:00,61.45,61.63,61.41,61.55,210182.0,51.9444,52.0966,51.9106,52.029,210182.0
2020-11-19 10:00:00,61.55,61.73,61.53,61.6,194168.0,52.029,52.1811,52.012,52.0712,194168.0
2020-11-19 10:10:00,61.61,61.64,61.53,61.54,150860.0,52.0797,52.105,52.012,52.0205,150860.0
2020-11-19 10:20:00,61.53,61.53,61.3,61.32,174897.0,52.012,52.012,51.8176,51.8345,174897.0
2020-11-19 10:30:00,61.32,61.4,61.15,61.27,216908.0,51.8345,51.9022,51.6908,51.7923,216908.0
2020-11-19 10:40:00,61.26,61.52,61.25,61.5,178432.0,51.7838,52.0036,51.7754,51.9867,178432.0
2020-11-19 10:50:00,61.5,61.6,61.48,61.55,120625.0,51.9867,52.0712,51.9698,52.029,120625.0
2020-11-19 11:00:00,61.55,61.56,61.44,61.51,108615.0,52.029,52.0374,51.936,51.9951,108615.0
2020-11-19 11:10:00,61.5,61.64,61.46,61.62,129332.0,51.9867,52.105,51.9529,52.0881,129332.0
2020-11-19 11:20:00,61.62,61.72,61.6,61.64,152841.0,52.0881,52.1727,52.0712,52.105,152841.0
2020-11-19 11:30:00,61.64,61.64,61.26,61.29,131822.0,52.105,52.105,51.7838,51.8092,131822.0
2020-11-19 11:40:00,61.29,61.37,61.18,61.3,204108.0,51.8092,51.8768,51.7162,51.8176,204108.0
2020-11-19 11:50:00,61.3,61.41,61.27,61.37,103263.0,51.8176,51.9106,51.7923,51.8768,103263.0
2020-11-19 12:00:00,61.36,61.48,61.3,61.47,94799.0,51.8683,51.9698,51.8176,51.9613,94799.0
2020-11-19 12:10:00,61.47,61.53,61.42,61.49,105032.0,51.9613,52.012,51.9191,51.9782,105032.0
2020-11-19 12:20:00,61.49,61.52,61.43,61.48,129241.0,51.9782,52.0036,51.9275,51.9698,129241.0
2020-11-19 12:30:00,61.48,61.55,61.47,61.52,107262.0,51.9698,52.029,51.9613,52.0036,107262.0
2020-11-19 12:40:00,61.52,61.54,61.38,61.4,109291.0,52.0036,52.0205,51.8852,51.9022,109291.0
2020-11-19 12:50:00,61.4,61.42,61.32,61.33,69134.0,51.9022,51.9191,51.8345,51.843,69134.0
2020-11-19 13:00:00,61.33,61.45,61.32,61.43,95499.0,51.843,51.9444,51.8345,51.9275,95499.0
2020-11-19 13:10:00,61.43,61.57,61.42,61.57,117619.0,51.9275,52.0459,51.9191,52.0459,117619.0
2020-11-19 13:20:00,61.56,61.64,61.56,61.61,111293.0,52.0374,52.105,52.0374,52.0797,111293.0
2020-11-19 13:30:00,61.6,61.6,61.51,61.57,99584.0,52.0712,52.0712,51.9951,52.0459,99584.0
2020-11-19 13:40:00,61.57,61.64,61.54,61.61,83057.0,52.0459,52.105,52.0205,52.0797,83057.0
2020-11-19 13:50:00,61.6,61.63,61.54,61.55,82439.0,52.0712,52.0966,52.0205,52.029,82439.0
2020-11-19 14:00:00,61.55,61.66,61.5,61.65,74139.0,52.029,52.1219,51.9867,52.1135,74139.0
2020-11-19 14:10:00,61.65,61.66,61.58,61.61,112397.0,52.1135,52.1219,52.0543,52.0797,112397.0
2020-11-19 14:20:00,61.61,61.62,61.53,61.54,99273.0,52.0797,52.0881,52.012,52.0205,99273.0
2020-11-19 14:30:00,61.54,61.75,61.53,61.73,100563.0,52.0205,52.198,52.012,52.1811,100563.0
2020-11-19 14:40:00,61.73,61.83,61.72,61.81,144827.0,52.1811,52.2656,52.1727,52.2487,144827.0
2020-11-19 14:50:00,61.81,61.81,61.71,61.79,104648.0,52.2487,52.2487,52.1642,52.2318,104648.0
2020-11-19 15:00:00,61.78,61.86,61.76,61.82,94247.0,52.2234,52.291,52.2065,52.2572,94247.0
2020-11-19 15:10:00,61.81,61.93,61.74,61.8,178363.0,52.2487,52.3502,52.1896,52.2403,178363.0
2020-11-19 15:20:00,61.8,61.86,61.79,61.84,163195.0,52.2403,52.291,52.2318,52.2741,163195.0
2020-11-19 15:30:00,61.85,62.07,61.84,61.89,346421.0,52.2825,52.4685,52.2741,52.3164,346421.0
2020-11-19 15:40:00,61.89,62.04,61.84,61.9,327249.0,52.3164,52.4432,52.2741,52.3248,327249.0
2020-11-19 15:50:00,61.89,62.16,61.89,62.07,602144.0,52.3164,52.5446,52.3164,52.4685,602144.0
2020-11-20 09:30:00,61.85,62.19,61.77,62.19,486873.0,52.2825,52.57,52.2149,52.57,486873.0
2020-11-20 09:40:00,62.18,62.2,61.99,62.03,231436.0,52.5615,52.5784,52.4009,52.4347,231436.0
2020-11-20 09:50:00,62.02,62.13,61.91,62.06,113870.0,52.4262,52.5192,52.3333,52.4601,113870.0
2020-11-20 10:00:00,62.06,62.1,61.63,61.69,234322.0,52.4601,52.4939,52.0966,52.1473,234322.0
2020-11-20 10:10:00,61.7,61.71,61.5,61.52,159758.0,52.1557,52.1642,51.9867,52.0036,159758.0
2020-11-20 10:20:00,61.52,61.59,61.46,61.53,173933.0,52.0036,52.0628,51.9529,52.012,173933.0
2020-11-20 10:30:00,61.52,61.63,61.41,61.53,157230.0,52.0036,52.0966,51.9106,52.012,157230.0
2020-11-20 10:40:00,61.53,61.53,61.4,61.5,122210.0,52.012,52.012,51.9022,51.9867,122210.0
2020-11-20 10:50:00,61.5,61.79,61.49,61.79,132026.0,51.9867,52.2318,51.9782,52.2318,132026.0
2020-11-20 11:00:00,61.79,62.1,61.78,61.98,410295.0,52.2318,52.4939,52.2234,52.3924,410295.0
2020-11-20 11:10:00,61.99,62.03,61.9,61.91,132003.0,52.4009,52.4347,52.3248,52.3333,132003.0
2020-11-20 11:20:00,61.91,62.19,61.9,62.16,204827.0,52.3333,52.57,52.3248,52.5446,204827.0
2020-11-20 11:30:00,62.16,62.25,62.13,62.21,135719.0,52.5446,52.6207,52.5192,52.5869,135719.0
2020-11-20 11:40:00,62.21,62.29,62.13,62.16,133606.0,52.5869,52.6545,52.5192,52.5446,133606.0
2020-11-20 11:50:00,62.16,62.27,62.15,62.23,119240.0,52.5446,52.6376,52.5361,52.6038,119240.0
2020-11-20 12:00:00,62.23,62.33,62.2,62.28,148858.0,52.6038,52.6883,52.5784,52.646,148858.0
2020-11-20 12:10:00,62.28,62.28,62.18,62.23,124390.0,52.646,52.646,52.5615,52.6038,124390.0
2020-11-20 12:20:00,62.23,62.3,62.15,62.18,86297.0,52.6038,52.6629,52.5361,52.5615,86297.0
2020-11-20 12:30:00,62.17,62.18,62.04,62.05,89957.0,52.553,52.5615,52.4432,52.4516,89957.0
2020-11-20 12:40:00,62.05,62.07,61.99,61.99,91808.0,52.4516,52.4685,52.4009,52.4009,91808.0
2020-11-20 12:50:00,62.0,62.05,61.97,62.05,67655.0,52.4093,52.4516,52.384,52.4516,67655.0
2020-11-20 13:00:00,62.05,62.13,62.03,62.1,85088.0,52.4516,52.5192,52.4347,52.4939,85088.0
2020-11-20 13:10:00,62.1,62.14,62.05,62.11,73980.0,52.4939,52.5277,52.4516,52.5023,73980.0
2020-11-20 13:20:00,62.12,62.2,62.1,62.2,46785.0,52.5108,52.5784,52.4939,52.5784,46785.0
2020-11-20 13:30:00,62.19,62.19,62.1,62.12,71178.0,52.57,52.57,52.4939,52.5108,71178.0
2020-11-20 13:40:00,62.13,62.15,62.05,62.06,84237.0,52.5192,52.5361,52.4516,52.4601,84237.0
2020-11-20 13:50:00,62.06,62.11,62.06,62.11,63494.0,52.4601,52.5023,52.4601,52.5023,63494.0
2020-11-20 14:00:00,62.1,62.17,62.04,62.09,109520.0,52.4939,52.553,52.4432,52.4854,109520.0
2020-11-20 14:10:00,62.09,62.09,61.94,62.0,59288.0,52.4854,52.4854,52.3586,52.4093,59288.0
2020-11-20 14:20:00,61.99,62.0,61.92,61.96,80228.0,52.4009,52.4093,52.3417,52.3755,80228.0
2020-11-20 14:30:00,61.97,62.03,61.94,61.96,85814.0,52.384,52.4347,52.3586,52.3755,85814.0
2020-11-20 14:40:00,61.95,61.96,61.86,61.89,75006.0,52.3671,52.3755,52.291,52.3164,75006.0
2020-11-20 14:50:00,61.89,61.93,61.87,61.93,101179.0,52.3164,52.3502,52.2995,52.3502,101179.0
2020-11-20 15:00:00,61.93,61.95,61.78,61.8,170882.0,52.3502,52.3671,52.2234,52.2403,170882.0
2020-11-20 15:10:00,61.8,61.86,61.69,61.77,106405.0,52.2403,52.291,52.1473,52.2149,106405.0
2020-11-20 15:20:00,61.76,61.85,61.73,61.84,95295.0,52.2065,52.2825,52.1811,52.2741,95295.0
2020-11-20 15:30:00,61.83,61.91,61.77,61.86,199930.0,52.2656,52.3333,52.2149,52.291,199930.0
2020-11-20 15:40:00,61.87,61.95,61.79,61.89,217474.0,52.2995,52.3671,52.2318,52.3164,217474.0
2020-11-20 15:50:00,61.87,61.88,61.6,61.61,677604.0,52.2995,52.3079,52.0712,52.0797,677604.0
2020-11-23 09:30:00,61.74,61.96,61.63,61.83,378281.0,52.1896,52.3755,52.0966,52.2656,378281.0
2020-11-23 09:40:00,61.83,61.98,61.62,61.76,484343.0,52.2656,52.3924,52.0881,52.2065,484343.0
2020-11-23 09:50:00,61.78,61.86,61.59,61.71,278847.0,52.2234,52.291,52.0628,52.1642,278847.0
2020-11-23 10:00:00,61.7,61.77,61.57,61.64,229590.0,52.1557,52.2149,52.0459,52.105,229590.0
2020-11-23 10:10:00,61.65,61.75,61.54,61.73,229125.0,52.1135,52.198,52.0205,52.1811,229125.0
2020-11-23 10:20:00,61.73,61.73,61.48,61.51,126140.0,52.1811,52.1811,51.9698,51.9951,126140.0
2020-11-23 10:30:00,61.5,61.63,61.45,61.49,128984.0,51.9867,52.0966,51.9444,51.9782,128984.0
2020-11-23 10:40:00,61.48,61.59,61.45,61.56,110733.0,51.9698,52.0628,51.9444,52.0374,110733.0
2020-11-23 10:50:00,61.56,61.68,61.55,61.6,108761.0,52.0374,52.1388,52.029,52.0712,108761.0
2020-11-23 11:00:00,61.61,61.61,61.53,61.56,118949.0,52.0797,52.0797,52.012,52.0374,118949.0
2020-11-23 11:10:00,61.56,61.59,61.45,61.51,125542.0,52.0374,52.0628,51.9444,51.9951,125542.0
2020-11-23 11:20:00,61.52,61.55,61.4,61.43,101632.0,52.0036,52.029,51.9022,51.9275,101632.0
2020-11-23 11:30:00,61.44,61.47,61.3,61.42,219156.0,51.936,51.9613,51.8176,51.9191,219156.0
2020-11-23 11:40:00,61.42,61.42,61.3,61.35,122116.0,51.9191,51.9191,51.8176,51.8599,122116.0
2020-11-23 11:50:00,61.35,61.41,61.21,61.29,186944.0,51.8599,51.9106,51.7415,51.8092,186944.0
2020-11-23 12:00:00,61.29,61.33,61.22,61.29,103278.0,51.8092,51.843,51.75,51.8092,103278.0
2020-11-23 12:10:00,61.29,61.33,61.21,61.33,71382.0,51.8092,51.843,51.7415,51.843,71382.0
2020-11-23 12:20:00,61.32,61.32,61.21,61.23,66470.0,51.8345,51.8345,51.7415,51.7585,66470.0
2020-11-23 12:30:00,61.23,61.33,61.22,61.29,91920.0,51.7585,51.843,51.75,51.8092,91920.0
2020-11-23 12:40:00,61.29,61.3,61.19,61.21,74144.0,51.8092,51.8176,51.7246,51.7415,74144.0
2020-11-23 12:50:00,61.21,61.23,61.17,61.2,62904.0,51.7415,51.7585,51.7077,51.7331,62904.0
2020-11-23 13:00:00,61.2,61.26,61.14,61.26,74698.0,51.7331,51.7838,51.6824,51.7838,74698.0
2020-11-23 13:10:00,61.25,61.26,61.2,61.2,66438.0,51.7754,51.7838,51.7331,51.7331,66438.0
2020-11-23 13:20:00,61.2,61.22,61.11,61.13,133360.0,51.7331,51.75,51.657,51.6739,133360.0
2020-11-23 13:30:00,61.13,61.18,61.08,61.16,108308.0,51.6739,51.7162,51.6317,51.6993,108308.0
2020-11-23 13:40:00,61.17,61.17,61.11,61.12,107566.0,51.7077,51.7077,51.657,51.6655,107566.0
2020-11-23 13:50:00,61.12,61.2,61.08,61.19,92291.0,51.6655,51.7331,51.6317,51.7246,92291.0
2020-11-23 14:00:00,61.19,61.31,61.19,61.27,91973.0,51.7246,51.8261,51.7246,51.7923,91973.0
2020-11-23 14:10:00,61.26,61.28,61.21,61.23,84131.0,51.7838,51.8007,51.7415,51.7585,84131.0
2020-11-23 14:20:00,61.24,61.28,61.2,61.23,63648.0,51.7669,51.8007,51.7331,51.7585,63648.0
2020-11-23 14:30:00,61.23,61.3,61.22,61.29,81562.0,51.7585,51.8176,51.75,51.8092,81562.0
2020-11-23 14:40:00,61.29,61.39,61.28,61.38,105035.0,51.8092,51.8937,51.8007,51.8852,105035.0
2020-11-23 14:50:00,61.38,61.56,61.37,61.53,208749.0,51.8852,52.0374,51.8768,52.012,208749.0
2020-11-23 15:00:00,61.53,61.64,61.52,61.64,144482.0,52.012,52.105,52.0036,52.105,144482.0
2020-11-23 15:10:00,61.64,61.64,61.55,61.57,113373.0,52.105,52.105,52.029,52.0459,113373.0
2020-11-23 15:20:00,61.56,61.59,61.52,61.54,89227.0,52.0374,52.0628,52.0036,52.0205,89227.0
2020-11-23 15:30:00,61.54,61.67,61.5,61.63,195139.0,52.0205,52.1304,51.9867,52.0966,195139.0
2020-11-23 15:40:00,61.63,61.7,61.62,61.63,180135.0,52.0966,52.1557,52.0881,52.0966,180135.0
2020-11-23 15:50:00,61.63,62.01,61.57,61.9,1398841.0,52.0966,52.4178,52.0459,52.3248,1398841.0
2020-11-24 09:30:00,61.95,62.43,61.88,62.31,440796.0,52.3671,52.7728,52.3079,52.6714,440796.0
2020-11-24 09:40:00,62.31,62.52,62.2,62.48,676677.0,52.6714,52.8489,52.5784,52.8151,676677.0
2020-11-24 09:50:00,62.5,62.65,62.4,62.5,562921.0,52.832,52.9588,52.7475,52.832,562921.0
2020-11-24 10:00:00,62.49,62.75,62.45,62.69,209185.0,52.8235,53.0433,52.7897,52.9926,209185.0
2020-11-24 10:10:00,62.68,62.91,62.59,62.84,204240.0,52.9842,53.1786,52.9081,53.1194,204240.0
2020-11-24 10:20:00,62.84,62.89,62.77,62.8,173052.0,53.1194,53.1617,53.0602,53.0856,173052.0
2020-11-24 10:30:00,62.8,62.82,62.68,62.71,173995.0,53.0856,53.1025,52.9842,53.0095,173995.0
2020-11-24 10:40:00,62.71,62.84,62.69,62.8,160165.0,53.0095,53.1194,52.9926,53.0856,160165.0
2020-11-24 10:50:00,62.8,63.0,62.79,62.92,243849.0,53.0856,53.2547,53.0771,53.187,243849.0
2020-11-24 11:00:00,62.92,63.06,62.88,63.04,265051.0,53.187,53.3054,53.1532,53.2885,265051.0
2020-11-24 11:10:00,63.04,63.14,62.97,63.0,217513.0,53.2885,53.373,53.2293,53.2547,217513.0
2020-11-24 11:20:00,63.0,63.22,62.99,63.19,175184.0,53.2547,53.4406,53.2462,53.4153,175184.0
2020-11-24 11:30:00,63.19,63.35,63.18,63.28,265462.0,53.4153,53.5505,53.4068,53.4913,265462.0
2020-11-24 11:40:00,63.28,63.42,63.27,63.42,245867.0,53.4913,53.6097,53.4829,53.6097,245867.0
2020-11-24 11:50:00,63.42,63.43,63.28,63.35,236049.0,53.6097,53.6181,53.4913,53.5505,236049.0
2020-11-24 12:00:00,63.33,63.34,63.12,63.17,137379.0,53.5336,53.5421,53.3561,53.3984,137379.0
2020-11-24 12:10:00,63.17,63.26,63.11,63.25,141644.0,53.3984,53.4744,53.3476,53.466,141644.0
2020-11-24 12:20:00,63.25,63.32,63.23,63.27,115270.0,53.466,53.5252,53.4491,53.4829,115270.0
2020-11-24 12:30:00,63.27,63.27,63.16,63.22,123235.0,53.4829,53.4829,53.3899,53.4406,123235.0
2020-11-24 12:40:00,63.22,63.25,63.16,63.18,157090.0,53.4406,53.466,53.3899,53.4068,157090.0
2020-11-24 12:50:00,63.19,63.43,63.19,63.42,164639.0,53.4153,53.6181,53.4153,53.6097,164639.0
2020-11-24 13:00:00,63.41,63.46,63.39,63.45,186671.0,53.6012,53.6435,53.5843,53.635,186671.0
2020-11-24 13:10:00,63.46,63.5,63.4,63.49,148609.0,53.6435,53.6773,53.5928,53.6689,148609.0
2020-11-24 13:20:00,63.49,63.49,63.17,63.21,173538.0,53.6689,53.6689,53.3984,53.4322,173538.0
2020-11-24 13:30:00,63.21,63.31,63.21,63.29,202951.0,53.4322,53.5167,53.4322,53.4998,202951.0
2020-11-24 13:40:00,63.29,63.5,63.28,63.36,249555.0,53.4998,53.6773,53.4913,53.559,249555.0
2020-11-24 13:50:00,63.36,63.37,63.29,63.33,123151.0,53.559,53.5674,53.4998,53.5336,123151.0
2020-11-24 14:00:00,63.33,63.48,63.31,63.47,218033.0,53.5336,53.6604,53.5167,53.652,218033.0
2020-11-24 14:10:00,63.47,63.51,63.4,63.43,186222.0,53.652,53.6858,53.5928,53.6181,186222.0
2020-11-24 14:20:00,63.43,63.46,63.33,63.41,152233.0,53.6181,53.6435,53.5336,53.6012,152233.0
2020-11-24 14:30:00,63.4,63.43,63.3,63.38,214885.0,53.5928,53.6181,53.5082,53.5759,214885.0
2020-11-24 14:40:00,63.38,63.42,63.31,63.31,176509.0,53.5759,53.6097,53.5167,53.5167,176509.0
2020-11-24 14:50:00,63.31,63.47,63.27,63.46,150561.0,53.5167,53.652,53.4829,53.6435,150561.0
2020-11-24 15:00:00,63.45,63.46,63.31,63.4,276178.0,53.635,53.6435,53.5167,53.5928,276178.0
2020-11-24 15:10:00,63.4,63.46,63.3,63.32,204396.0,53.5928,53.6435,53.5082,53.5252,204396.0
2020-11-24 15:20:00,63.32,63.41,63.3,63.33,219789.0,53.5252,53.6012,53.5082,53.5336,219789.0
2020-11-24 15:30:00,63.34,63.37,63.25,63.3,378078.0,53.5421,53.5674,53.466,53.5082,378078.0
2020-11-24 15:40:00,63.3,63.39,63.26,63.37,428590.0,53.5082,53.5843,53.4744,53.5674,428590.0
2020-11-24 15:50:00,63.38,63.47,63.22,63.22,1095346.0,53.5759,53.652,53.4406,53.4406,1095346.0
2020-11-25 09:30:00,63.42,63.5,62.68,62.72,400252.0,53.6097,53.6773,52.9842,53.018,400252.0
2020-11-25 09:40:00,62.73,62.73,62.43,62.46,229331.0,53.0264,53.0264,52.7728,52.7982,229331.0
2020-11-25 09:50:00,62.47,62.62,62.35,62.36,176071.0,52.8066,52.9334,52.7052,52.7137,176071.0
2020-11-25 10:00:00,62.36,62.45,62.26,62.38,182022.0,52.7137,52.7897,52.6291,52.7306,182022.0
2020-11-25 10:10:00,62.39,62.48,62.36,62.36,104437.0,52.739,52.8151,52.7137,52.7137,104437.0
2020-11-25 10:20:00,62.36,62.39,62.28,62.34,136060.0,52.7137,52.739,52.646,52.6967,136060.0
2020-11-25 10:30:00,62.34,62.35,62.24,62.31,163921.0,52.6967,52.7052,52.6122,52.6714,163921.0
2020-11-25 10:40:00,62.3,62.39,62.2,62.37,145180.0,52.6629,52.739,52.5784,52.7221,145180.0
2020-11-25 10:50:00,62.36,62.39,62.23,62.27,153140.0,52.7137,52.739,52.6038,52.6376,153140.0
2020-11-25 11:00:00,62.28,62.49,62.27,62.47,149716.0,52.646,52.8235,52.6376,52.8066,149716.0
2020-11-25 11:10:00,62.47,62.47,62.33,62.42,149187.0,52.8066,52.8066,52.6883,52.7644,149187.0
2020-11-25 11:20:00,62.42,62.51,62.38,62.42,161537.0,52.7644,52.8405,52.7306,52.7644,161537.0
2020-11-25 11:30:00,62.43,62.44,62.32,62.42,89798.0,52.7728,52.7813,52.6798,52.7644,89798.0
2020-11-25 11:40:00,62.43,62.52,62.42,62.43,117540.0,52.7728,52.8489,52.7644,52.7728,117540.0
2020-11-25 11:50:00,62.42,62.5,62.36,62.38,104984.0,52.7644,52.832,52.7137,52.7306,104984.0
2020-11-25 12:00:00,62.38,62.45,62.38,62.43,83609.0,52.7306,52.7897,52.7306,52.7728,83609.0
2020-11-25 12:10:00,62.42,62.44,62.34,62.35,81721.0,52.7644,52.7813,52.6967,52.7052,81721.0
2020-11-25 12:20:00,62.36,62.41,62.34,62.38,87112.0,52.7137,52.7559,52.6967,52.7306,87112.0
2020-11-25 12:30:00,62.37,62.4,62.28,62.33,98401.0,52.7221,52.7475,52.646,52.6883,98401.0
2020-11-25 12:40:00,62.33,62.52,62.32,62.51,189882.0,52.6883,52.8489,52.6798,52.8405,189882.0
2020-11-25 12:50:00,62.51,62.52,62.42,62.5,154170.0,52.8405,52.8489,52.7644,52.832,154170.0
2020-11-25 13:00:00,62.5,62.52,62.45,62.51,117147.0,52.832,52.8489,52.7897,52.8405,117147.0
2020-11-25 13:10:00,62.51,62.53,62.48,62.5,102749.0,52.8405,52.8574,52.8151,52.832,102749.0
2020-11-25 13:20:00,62.5,62.59,62.48,62.49,81387.0,52.832,52.9081,52.8151,52.8235,81387.0
2020-11-25 13:30:00,62.49,62.55,62.47,62.51,82794.0,52.8235,52.8743,52.8066,52.8405,82794.0
2020-11-25 13:40:00,62.52,62.53,62.42,62.44,76908.0,52.8489,52.8574,52.7644,52.7813,76908.0
2020-11-25 13:50:00,62.44,62.51,62.41,62.45,89524.0,52.7813,52.8405,52.7559,52.7897,89524.0
2020-11-25 14:00:00,62.45,62.53,62.44,62.48,94947.0,52.7897,52.8574,52.7813,52.8151,94947.0
2020-11-25 14:10:00,62.48,62.51,62.38,62.47,99797.0,52.8151,52.8405,52.7306,52.8066,99797.0
2020-11-25 14:20:00,62.46,62.51,62.42,62.48,69993.0,52.7982,52.8405,52.7644,52.8151,69993.0
2020-11-25 14:30:00,62.49,62.53,62.39,62.44,99696.0,52.8235,52.8574,52.739,52.7813,99696.0
2020-11-25 14:40:00,62.44,62.46,62.37,62.43,75731.0,52.7813,52.7982,52.7221,52.7728,75731.0
2020-11-25 14:50:00,62.43,62.48,62.4,62.45,88393.0,52.7728,52.8151,52.7475,52.7897,88393.0
2020-11-25 15:00:00,62.44,62.6,62.44,62.6,195675.0,52.7813,52.9165,52.7813,52.9165,195675.0
2020-11-25 15:10:00,62.6,62.67,62.58,62.61,164967.0,52.9165,52.9757,52.8996,52.925,164967.0
2020-11-25 15:20:00,62.61,62.69,62.59,62.67,136685.0,52.925,52.9926,52.9081,52.9757,136685.0
2020-11-25 15:30:00,62.68,62.74,62.61,62.61,214829.0,52.9842,53.0349,52.925,52.925,214829.0
2020-11-25 15:40:00,62.62,62.74,62.61,62.73,261455.0,52.9334,53.0349,52.925,53.0264,261455.0
2020-11-25 15:50:00,62.73,62.96,62.68,62.89,901888.0,53.0264,53.2208,52.9842,53.1617,901888.0
2020-11-27 09:30:00,63.28,63.69,63.16,63.46,552270.0,53.4913,53.8379,53.3899,53.6435,552270.0
2020-11-27 09:40:00,63.48,63.52,63.18,63.45,161752.0,53.6604,53.6942,53.4068,53.635,161752.0
2020-11-27 09:50:00,63.46,63.65,63.45,63.51,152499.0,53.6435,53.8041,53.635,53.6858,152499.0
2020-11-27 10:00:00,63.5,63.52,63.3,63.39,167154.0,53.6773,53.6942,53.5082,53.5843,167154.0
2020-11-27 10:10:00,63.39,63.48,63.3,63.33,155796.0,53.5843,53.6604,53.5082,53.5336,155796.0
2020-11-27 10:20:00,63.33,63.4,63.23,63.24,117697.0,53.5336,53.5928,53.4491,53.4575,117697.0
2020-11-27 10:30:00,63.24,63.28,63.18,63.27,123585.0,53.4575,53.4913,53.4068,53.4829,123585.0
2020-11-27 10:40:00,63.27,63.3,63.13,63.18,109070.0,53.4829,53.5082,53.3645,53.4068,109070.0
2020-11-27 10:50:00,63.18,63.27,63.18,63.24,69145.0,53.4068,53.4829,53.4068,53.4575,69145.0
2020-11-27 11:00:00,63.23,63.29,63.16,63.16,90773.0,53.4491,53.4998,53.3899,53.3899,90773.0
2020-11-27 11:10:00,63.17,63.17,62.97,63.04,178523.0,53.3984,53.3984,53.2293,53.2885,178523.0
2020-11-27 11:20:00,63.05,63.18,63.03,63.15,82381.0,53.2969,53.4068,53.28,53.3815,82381.0
2020-11-27 11:30:00,63.15,63.19,63.04,63.07,107113.0,53.3815,53.4153,53.2885,53.3138,107113.0
2020-11-27 11:40:00,63.06,63.17,63.0,63.14,134015.0,53.3054,53.3984,53.2547,53.373,134015.0
2020-11-27 11:50:00,63.14,63.24,63.12,63.2,79361.0,53.373,53.4575,53.3561,53.4237,79361.0
2020-11-27 12:00:00,63.2,63.22,63.16,63.19,81043.0,53.4237,53.4406,53.3899,53.4153,81043.0
2020-11-27 12:10:00,63.2,63.22,63.07,63.09,110208.0,53.4237,53.4406,53.3138,53.3307,110208.0
2020-11-27 12:20:00,63.08,63.12,62.91,62.92,151660.0,53.3223,53.3561,53.1786,53.187,151660.0
2020-11-27 12:30:00,62.92,63.12,62.88,63.11,153195.0,53.187,53.3561,53.1532,53.3476,153195.0
2020-11-27 12:40:00,63.11,63.14,63.03,63.08,117779.0,53.3476,53.373,53.28,53.3223,117779.0
2020-11-27 12:50:00,63.08,63.13,62.96,63.06,218762.0,53.3223,53.3645,53.2208,53.3054,218762.0
2020-11-30 09:30:00,63.05,63.26,62.91,62.97,399527.0,53.2969,53.4744,53.1786,53.2293,399527.0
2020-11-30 09:40:00,62.97,63.24,62.94,63.16,169908.0,53.2293,53.4575,53.2039,53.3899,169908.0
2020-11-30 09:50:00,63.16,63.27,62.95,63.01,162938.0,53.3899,53.4829,53.2124,53.2631,162938.0
2020-11-30 10:00:00,63.02,63.22,63.01,63.16,124007.0,53.2716,53.4406,53.2631,53.3899,124007.0
2020-11-30 10:10:00,63.15,63.26,63.09,63.18,162567.0,53.3815,53.4744,53.3307,53.4068,162567.0
2020-11-30 10:20:00,63.17,63.17,62.88,62.91,226147.0,53.3984,53.3984,53.1532,53.1786,226147.0
2020-11-30 10:30:00,62.91,62.92,62.59,62.6,261195.0,53.1786,53.187,52.9081,52.9165,261195.0
2020-11-30 10:40:00,62.59,62.86,62.59,62.83,176788.0,52.9081,53.1363,52.9081,53.111,176788.0
2020-11-30 10:50:00,62.83,62.9,62.76,62.8,122142.0,53.111,53.1701,53.0518,53.0856,122142.0
2020-11-30 11:00:00,62.79,62.82,62.74,62.74,113461.0,53.0771,53.1025,53.0349,53.0349,113461.0
2020-11-30 11:10:00,62.75,62.78,62.7,62.74,160868.0,53.0433,53.0687,53.0011,53.0349,160868.0
2020-11-30 11:20:00,62.74,62.81,62.63,62.65,132548.0,53.0349,53.094,52.9419,52.9588,132548.0
2020-11-30 11:30:00,62.65,62.72,62.51,62.57,146327.0,52.9588,53.018,52.8405,52.8912,146327.0
2020-11-30 11:40:00,62.57,62.58,62.36,62.42,87831.0,52.8912,52.8996,52.7137,52.7644,87831.0
2020-11-30 11:50:00,62.41,62.42,62.28,62.34,98710.0,52.7559,52.7644,52.646,52.6967,98710.0
2020-11-30 12:00:00,62.34,62.35,62.22,62.24,122257.0,52.6967,52.7052,52.5953,52.6122,122257.0
2020-11-30 12:10:00,62.24,62.34,62.21,62.3,95490.0,52.6122,52.6967,52.5869,52.6629,95490.0
2020-11-30 12:20:00,62.3,62.34,62.14,62.14,80408.0,52.6629,52.6967,52.5277,52.5277,80408.0
2020-11-30 12:30:00,62.13,62.23,62.13,62.19,69627.0,52.5192,52.6038,52.5192,52.57,69627.0
2020-11-30 12:40:00,62.2,62.33,62.19,62.32,97346.0,52.5784,52.6883,52.57,52.6798,97346.0
2020-11-30 12:50:00,62.33,62.42,62.3,62.4,63600.0,52.6883,52.7644,52.6629,52.7475,63600.0
2020-11-30 13:00:00,62.39,62.41,62.3,62.31,67526.0,52.739,52.7559,52.6629,52.6714,67526.0
2020-11-30 13:10:00,62.3,62.35,62.27,62.33,68591.0,52.6629,52.7052,52.6376,52.6883,68591.0
2020-11-30 13:20:00,62.33,62.35,62.29,62.32,59139.0,52.6883,52.7052,52.6545,52.6798,59139.0
2020-11-30 13:30:00,62.32,62.33,62.21,62.26,107839.0,52.6798,52.6883,52.5869,52.6291,107839.0
2020-11-30 13:40:00,62.25,62.27,62.15,62.17,101051.0,52.6207,52.6376,52.5361,52.553,101051.0
2020-11-30 13:50:00,62.18,62.19,61.99,62.05,149540.0,52.5615,52.57,52.4009,52.4516,149540.0
2020-11-30 14:00:00,62.05,62.07,62.01,62.02,130122.0,52.4516,52.4685,52.4178,52.4262,130122.0
2020-11-30 14:10:00,62.01,62.09,62.01,62.06,91923.0,52.4178,52.4854,52.4178,52.4601,91923.0
2020-11-30 14:20:00,62.07,62.14,62.02,62.12,106415.0,52.4685,52.5277,52.4262,52.5108,106415.0
2020-11-30 14:30:00,62.12,62.15,62.07,62.08,116477.0,52.5108,52.5361,52.4685,52.477,116477.0
2020-11-30 14:40:00,62.07,62.1,62.0,62.1,112081.0,52.4685,52.4939,52.4093,52.4939,112081.0
2020-11-30 14:50:00,62.09,62.29,62.07,62.29,170757.0,52.4854,52.6545,52.4685,52.6545,170757.0
2020-11-30 15:00:00,62.29,62.3,62.13,62.18,162128.0,52.6545,52.6629,52.5192,52.5615,162128.0
2020-11-30 15:10:00,62.17,62.25,62.13,62.23,162986.0,52.553,52.6207,52.5192,52.6038,162986.0
2020-11-30 15:20:00,62.23,62.26,62.19,62.2,166222.0,52.6038,52.6291,52.57,52.5784,166222.0
2020-11-30 15:30:00,62.2,62.3,62.17,62.25,211628.0,52.5784,52.6629,52.553,52.6207,211628.0
2020-11-30 15:40:00,62.26,62.38,62.23,62.37,353995.0,52.6291,52.7306,52.6038,52.7221,353995.0
2020-11-30 15:50:00,62.37,62.5,62.26,62.42,1393651.0,52.7221,52.832,52.6291,52.7644,1393651.0
2020-12-01 09:30:00,63.15,63.15,62.69,63.07,446957.0,53.3815,53.3815,52.9926,53.3138,446957.0
2020-12-01 09:40:00,63.07,63.17,62.97,63.14,213978.0,53.3138,53.3984,53.2293,53.373,213978.0
2020-12-01 09:50:00,63.13,63.27,63.08,63.25,226142.0,53.3645,53.4829,53.3223,53.466,226142.0
2020-12-01 10:00:00,63.23,63.45,63.16,63.3,235811.0,53.4491,53.635,53.3899,53.5082,235811.0
2020-12-01 10:10:00,63.3,63.61,63.26,63.59,244278.0,53.5082,53.7703,53.4744,53.7534,244278.0
2020-12-01 10:20:00,63.59,63.74,63.52,63.72,163433.0,53.7534,53.8802,53.6942,53.8633,163433.0
2020-12-01 10:30:00,63.72,63.72,63.3,63.37,151669.0,53.8633,53.8633,53.5082,53.5674,151669.0
2020-12-01 10:40:00,63.38,63.44,63.21,63.22,123970.0,53.5759,53.6266,53.4322,53.4406,123970.0
2020-12-01 10:50:00,63.22,63.23,62.9,62.98,130540.0,53.4406,53.4491,53.1701,53.2377,130540.0
2020-12-01 11:00:00,63.01,63.06,62.78,62.89,161441.0,53.2631,53.3054,53.0687,53.1617,161441.0
2020-12-01 11:10:00,62.89,63.04,62.86,62.96,150975.0,53.1617,53.2885,53.1363,53.2208,150975.0
2020-12-01 11:20:00,62.95,62.96,62.74,62.76,94236.0,53.2124,53.2208,53.0349,53.0518,94236.0
2020-12-01 11:30:00,62.75,62.94,62.7,62.89,161543.0,53.0433,53.2039,53.0011,53.1617,161543.0
2020-12-01 11:40:00,62.9,62.93,62.8,62.83,85657.0,53.1701,53.1955,53.0856,53.111,85657.0
2020-12-01 11:50:00,62.83,62.84,62.67,62.69,143516.0,53.111,53.1194,52.9757,52.9926,143516.0
2020-12-01 12:00:00,62.69,62.85,62.68,62.81,96275.0,52.9926,53.1279,52.9842,53.094,96275.0
2020-12-01 12:10:00,62.8,62.81,62.62,62.65,139895.0,53.0856,53.094,52.9334,52.9588,139895.0
2020-12-01 12:20:00,62.65,62.7,62.59,62.63,85266.0,52.9588,53.0011,52.9081,52.9419,85266.0
2020-12-01 12:30:00,62.63,62.7,62.57,62.58,91141.0,52.9419,53.0011,52.8912,52.8996,91141.0
2020-12-01 12:40:00,62.58,62.58,62.49,62.54,115455.0,52.8996,52.8996,52.8235,52.8658,115455.0
2020-12-01 12:50:00,62.54,62.61,62.48,62.5,88152.0,52.8658,52.925,52.8151,52.832,88152.0
2020-12-01 13:00:00,62.51,62.54,62.42,62.5,79808.0,52.8405,52.8658,52.7644,52.832,79808.0
2020-12-01 13:10:00,62.49,62.6,62.49,62.6,111595.0,52.8235,52.9165,52.8235,52.9165,111595.0
2020-12-01 13:20:00,62.59,62.69,62.58,62.67,69475.0,52.9081,52.9926,52.8996,52.9757,69475.0
2020-12-01 13:30:00,62.67,62.75,62.64,62.64,68000.0,52.9757,53.0433,52.9503,52.9503,68000.0
2020-12-01 13:40:00,62.65,62.67,62.58,62.64,73063.0,52.9588,52.9757,52.8996,52.9503,73063.0
2020-12-01 13:50:00,62.64,62.67,62.59,62.61,113677.0,52.9503,52.9757,52.9081,52.925,113677.0
2020-12-01 14:00:00,62.61,62.68,62.59,62.67,168199.0,52.925,52.9842,52.9081,52.9757,168199.0
2020-12-01 14:10:00,62.67,62.82,62.66,62.73,113504.0,52.9757,53.1025,52.9672,53.0264,113504.0
2020-12-01 14:20:00,62.73,62.76,62.67,62.74,107204.0,53.0264,53.0518,52.9757,53.0349,107204.0
2020-12-01 14:30:00,62.74,62.81,62.73,62.77,103653.0,53.0349,53.094,53.0264,53.0602,103653.0
2020-12-01 14:40:00,62.76,62.85,62.74,62.82,95356.0,53.0518,53.1279,53.0349,53.1025,95356.0
2020-12-01 14:50:00,62.82,62.82,62.72,62.73,84498.0,53.1025,53.1025,53.018,53.0264,84498.0
2020-12-01 15:00:00,62.73,62.75,62.56,62.59,108796.0,53.0264,53.0433,52.8827,52.9081,108796.0
2020-12-01 15:10:00,62.58,62.61,62.4,62.4,102304.0,52.8996,52.925,52.7475,52.7475,102304.0
2020-12-01 15:20:00,62.4,62.51,62.38,62.46,145769.0,52.7475,52.8405,52.7306,52.7982,145769.0
2020-12-01 15:30:00,62.46,62.49,62.39,62.44,190344.0,52.7982,52.8235,52.739,52.7813,190344.0
2020-12-01 15:40:00,62.44,62.49,62.36,62.41,254053.0,52.7813,52.8235,52.7137,52.7559,254053.0
2020-12-01 15:50:00,62.41,62.52,62.33,62.4,902020.0,52.7559,52.8489,52.6883,52.7475,902020.0
2020-12-02 09:30:00,62.41,62.83,62.29,62.76,421538.0,52.7559,53.111,52.6545,53.0518,421538.0
2020-12-02 09:40:00,62.76,62.8,62.39,62.39,245660.0,53.0518,53.0856,52.739,52.739,245660.0
2020-12-02 09:50:00,62.39,62.7,62.38,62.54,114102.0,52.739,53.0011,52.7306,52.8658,114102.0
2020-12-02 10:00:00,62.53,62.58,62.34,62.39,101101.0,52.8574,52.8996,52.6967,52.739,101101.0
2020-12-02 10:10:00,62.4,62.56,62.36,62.52,125246.0,52.7475,52.8827,52.7137,52.8489,125246.0
2020-12-02 10:20:00,62.51,62.55,62.37,62.51,119100.0,52.8405,52.8743,52.7221,52.8405,119100.0
2020-12-02 10:30:00,62.52,62.52,62.36,62.36,99037.0,52.8489,52.8489,52.7137,52.7137,99037.0
2020-12-02 10:40:00,62.36,62.45,62.29,62.42,166457.0,52.7137,52.7897,52.6545,52.7644,166457.0
2020-12-02 10:50:00,62.43,62.51,62.39,62.48,103033.0,52.7728,52.8405,52.739,52.8151,103033.0
2020-12-02 11:00:00,62.48,62.59,62.42,62.54,106048.0,52.8151,52.9081,52.7644,52.8658,106048.0
2020-12-02 11:10:00,62.55,62.57,62.48,62.55,90262.0,52.8743,52.8912,52.8151,52.8743,90262.0
2020-12-02 11:20:00,62.55,62.61,62.52,62.56,125219.0,52.8743,52.925,52.8489,52.8827,125219.0
2020-12-02 11:30:00,62.55,62.56,62.46,62.56,95756.0,52.8743,52.8827,52.7982,52.8827,95756.0
2020-12-02 11:40:00,62.57,62.57,62.42,62.44,63340.0,52.8912,52.8912,52.7644,52.7813,63340.0
2020-12-02 11:50:00,62.43,62.44,62.3,62.42,146204.0,52.7728,52.7813,52.6629,52.7644,146204.0
2020-12-02 12:00:00,62.42,62.42,62.2,62.21,102031.0,52.7644,52.7644,52.5784,52.5869,102031.0
2020-12-02 12:10:00,62.2,62.34,62.18,62.29,111766.0,52.5784,52.6967,52.5615,52.6545,111766.0
2020-12-02 12:20:00,62.29,62.3,62.23,62.23,73920.0,52.6545,52.6629,52.6038,52.6038,73920.0
2020-12-02 12:30:00,62.23,62.25,62.2,62.21,73012.0,52.6038,52.6207,52.5784,52.5869,73012.0
2020-12-02 12:40:00,62.21,62.29,62.15,62.15,120745.0,52.5869,52.6545,52.5361,52.5361,120745.0
2020-12-02 12:50:00,62.14,62.26,62.12,62.23,121443.0,52.5277,52.6291,52.5108,52.6038,121443.0
2020-12-02 13:00:00,62.23,62.27,62.2,62.23,68536.0,52.6038,52.6376,52.5784,52.6038,68536.0
2020-12-02 13:10:00,62.23,62.3,62.2,62.25,51959.0,52.6038,52.6629,52.5784,52.6207,51959.0
2020-12-02 13:20:00,62.26,62.29,62.21,62.23,72231.0,52.6291,52.6545,52.5869,52.6038,72231.0
2020-12-02 13:30:00,62.24,62.28,62.19,62.27,164853.0,52.6122,52.646,52.57,52.6376,164853.0
2020-12-02 13:40:00,62.27,62.28,62.18,62.19,74214.0,52.6376,52.646,52.5615,52.57,74214.0
2020-12-02 13:50:00,62.18,62.21,62.1,62.1,104426.0,52.5615,52.5869,52.4939,52.4939,104426.0
2020-12-02 14:00:00,62.11,62.12,62.02,62.08,110376.0,52.5023,52.5108,52.4262,52.477,110376.0
2020-12-02 14:10:00,62.08,62.13,62.01,62.11,129311.0,52.477,52.5192,52.4178,52.5023,129311.0
2020-12-02 14:20:00,62.11,62.13,62.06,62.07,106870.0,52.5023,52.5192,52.4601,52.4685,106870.0
2020-12-02 14:30:00,62.07,62.11,62.05,62.05,81172.0,52.4685,52.5023,52.4516,52.4516,81172.0
2020-12-02 14:40:00,62.05,62.07,61.95,62.01,192200.0,52.4516,52.4685,52.3671,52.4178,192200.0
2020-12-02 14:50:00,62.02,62.03,61.97,61.98,95426.0,52.4262,52.4347,52.384,52.3924,95426.0
2020-12-02 15:00:00,61.98,62.06,61.98,62.03,173894.0,52.3924,52.4601,52.3924,52.4347,173894.0
2020-12-02 15:10:00,62.03,62.04,61.9,61.91,156455.0,52.4347,52.4432,52.3248,52.3333,156455.0
2020-12-02 15:20:00,61.92,62.02,61.9,61.96,155202.0,52.3417,52.4262,52.3248,52.3755,155202.0
2020-12-02 15:30:00,61.96,62.1,61.95,62.06,196906.0,52.3755,52.4939,52.3671,52.4601,196906.0
2020-12-02 15:40:00,62.07,62.14,62.06,62.12,239321.0,52.4685,52.5277,52.4601,52.5108,239321.0
2020-12-02 15:50:00,62.12,62.19,62.02,62.19,547373.0,52.5108,52.57,52.4262,52.57,547373.0
2020-12-03 09:30:00,62.0,62.21,61.95,62.01,323579.0,52.4093,52.5869,52.3671,52.4178,323579.0
2020-12-03 09:40:00,62.01,62.2,62.01,62.05,184622.0,52.4178,52.5784,52.4178,52.4516,184622.0
2020-12-03 09:50:00,62.05,62.14,61.99,62.08,190165.0,52.4516,52.5277,52.4009,52.477,190165.0
2020-12-03 10:00:00,62.07,62.08,61.8,61.86,216334.0,52.4685,52.477,52.2403,52.291,216334.0
2020-12-03 10:10:00,61.85,62.11,61.83,62.11,109871.0,52.2825,52.5023,52.2656,52.5023,109871.0
2020-12-03 10:20:00,62.11,62.2,62.05,62.05,116986.0,52.5023,52.5784,52.4516,52.4516,116986.0
2020-12-03 10:30:00,62.05,62.11,62.03,62.08,106321.0,52.4516,52.5023,52.4347,52.477,106321.0
2020-12-03 10:40:00,62.08,62.17,62.05,62.12,107460.0,52.477,52.553,52.4516,52.5108,107460.0
2020-12-03 10:50:00,62.12,62.14,62.03,62.07,105835.0,52.5108,52.5277,52.4347,52.4685,105835.0
2020-12-03 11:00:00,62.08,62.16,62.07,62.09,86070.0,52.477,52.5446,52.4685,52.4854,86070.0
2020-12-03 11:10:00,62.08,62.21,62.07,62.21,98016.0,52.477,52.5869,52.4685,52.5869,98016.0
2020-12-03 11:20:00,62.2,62.29,62.18,62.26,137371.0,52.5784,52.6545,52.5615,52.6291,137371.0
2020-12-03 11:30:00,62.26,62.26,62.15,62.17,62407.0,52.6291,52.6291,52.5361,52.553,62407.0
2020-12-03 11:40:00,62.17,62.17,62.09,62.11,107871.0,52.553,52.553,52.4854,52.5023,107871.0
2020-12-03 11:50:00,62.11,62.12,62.03,62.1,145198.0,52.5023,52.5108,52.4347,52.4939,145198.0
2020-12-03 12:00:00,62.09,62.1,61.97,62.0,206704.0,52.4854,52.4939,52.384,52.4093,206704.0
2020-12-03 12:10:00,62.0,62.04,61.95,62.0,76428.0,52.4093,52.4432,52.3671,52.4093,76428.0
2020-12-03 12:20:00,61.99,62.04,61.98,62.01,62358.0,52.4009,52.4432,52.3924,52.4178,62358.0
2020-12-03 12:30:00,62.01,62.09,62.0,62.08,94271.0,52.4178,52.4854,52.4093,52.477,94271.0
2020-12-03 12:40:00,62.08,62.11,62.0,62.03,72393.0,52.477,52.5023,52.4093,52.4347,72393.0
2020-12-03 12:50:00,62.03,62.04,62.0,62.01,43251.0,52.4347,52.4432,52.4093,52.4178,43251.0
2020-12-03 13:00:00,62.01,62.01,61.94,61.95,85855.0,52.4178,52.4178,52.3586,52.3671,85855.0
2020-12-03 13:10:00,61.96,62.0,61.92,61.95,88741.0,52.3755,52.4093,52.3417,52.3671,88741.0
2020-12-03 13:20:00,61.95,62.0,61.94,61.95,86532.0,52.3671,52.4093,52.3586,52.3671,86532.0
2020-12-03 13:30:00,61.95,61.96,61.86,61.89,130380.0,52.3671,52.3755,52.291,52.3164,130380.0
2020-12-03 13:40:00,61.88,61.91,61.85,61.89,87564.0,52.3079,52.3333,52.2825,52.3164,87564.0
2020-12-03 13:50:00,61.88,61.91,61.81,61.86,102741.0,52.3079,52.3333,52.2487,52.291,102741.0
2020-12-03 14:00:00,61.86,61.92,61.83,61.91,317138.0,52.291,52.3417,52.2656,52.3333,317138.0
2020-12-03 14:10:00,61.9,61.91,61.85,61.89,98985.0,52.3248,52.3333,52.2825,52.3164,98985.0
2020-12-03 14:20:00,61.89,61.9,61.81,61.88,95963.0,52.3164,52.3248,52.2487,52.3079,95963.0
2020-12-03 14:30:00,61.88,61.88,61.85,61.88,83966.0,52.3079,52.3079,52.2825,52.3079,83966.0
2020-12-03 14:40:00,61.88,62.03,61.86,61.92,381843.0,52.3079,52.4347,52.291,52.3417,381843.0
2020-12-03 14:50:00,61.92,61.94,61.89,61.91,244401.0,52.3417,52.3586,52.3164,52.3333,244401.0
2020-12-03 15:00:00,61.92,62.09,61.89,62.02,562826.0,52.3417,52.4854,52.3164,52.4262,562826.0
2020-12-03 15:10:00,62.03,62.08,62.02,62.03,248072.0,52.4347,52.477,52.4262,52.4347,248072.0
2020-12-03 15:20:00,62.02,62.1,61.99,62.08,222215.0,52.4262,52.4939,52.4009,52.477,222215.0
2020-12-03 15:30:00,62.08,62.15,61.8,61.8,260209.0,52.477,52.5361,52.2403,52.2403,260209.0
2020-12-03 15:40:00,61.8,61.88,61.6,61.79,403416.0,52.2403,52.3079,52.0712,52.2318,403416.0
2020-12-03 15:50:00,61.8,61.81,61.58,61.79,655497.0,52.2403,52.2487,52.0543,52.2318,655497.0
2020-12-04 09:30:00,61.79,61.95,61.65,61.87,337372.0,52.2318,52.3671,52.1135,52.2995,337372.0
2020-12-04 09:40:00,61.88,62.1,61.84,62.02,177508.0,52.3079,52.4939,52.2741,52.4262,177508.0
2020-12-04 09:50:00,62.03,62.13,61.97,62.02,107249.0,52.4347,52.5192,52.384,52.4262,107249.0
2020-12-04 10:00:00,62.01,62.23,62.0,62.13,109860.0,52.4178,52.6038,52.4093,52.5192,109860.0
2020-12-04 10:10:00,62.12,62.12,61.95,62.1,90426.0,52.5108,52.5108,52.3671,52.4939,90426.0
2020-12-04 10:20:00,62.09,62.13,62.02,62.07,97582.0,52.4854,52.5192,52.4262,52.4685,97582.0
2020-12-04 10:30:00,62.08,62.09,61.98,62.0,100772.0,52.477,52.4854,52.3924,52.4093,100772.0
2020-12-04 10:40:00,62.0,62.09,61.94,62.05,129937.0,52.4093,52.4854,52.3586,52.4516,129937.0
2020-12-04 10:50:00,62.05,62.12,62.01,62.08,100604.0,52.4516,52.5108,52.4178,52.477,100604.0
2020-12-04 11:00:00,62.09,62.15,62.08,62.11,99347.0,52.4854,52.5361,52.477,52.5023,99347.0
2020-12-04 11:10:00,62.11,62.17,62.05,62.1,88904.0,52.5023,52.553,52.4516,52.4939,88904.0
2020-12-04 11:20:00,62.11,62.11,62.03,62.06,78177.0,52.5023,52.5023,52.4347,52.4601,78177.0
2020-12-04 11:30:00,62.06,62.1,62.03,62.07,71241.0,52.4601,52.4939,52.4347,52.4685,71241.0
2020-12-04 11:40:00,62.06,62.07,61.9,61.91,150728.0,52.4601,52.4685,52.3248,52.3333,150728.0
2020-12-04 11:50:00,61.91,62.03,61.88,61.95,159790.0,52.3333,52.4347,52.3079,52.3671,159790.0
2020-12-04 12:00:00,61.95,62.07,61.95,62.05,107056.0,52.3671,52.4685,52.3671,52.4516,107056.0
2020-12-04 12:10:00,62.05,62.06,61.93,61.94,75723.0,52.4516,52.4601,52.3502,52.3586,75723.0
2020-12-04 12:20:00,61.93,61.98,61.87,61.95,70822.0,52.3502,52.3924,52.2995,52.3671,70822.0
2020-12-04 12:30:00,61.96,61.96,61.89,61.93,58891.0,52.3755,52.3755,52.3164,52.3502,58891.0
2020-12-04 12:40:00,61.93,61.93,61.83,61.87,65822.0,52.3502,52.3502,52.2656,52.2995,65822.0
2020-12-04 12:50:00,61.87,61.9,61.82,61.84,66377.0,52.2995,52.3248,52.2572,52.2741,66377.0
2020-12-04 13:00:00,61.85,61.88,61.82,61.87,72674.0,52.2825,52.3079,52.2572,52.2995,72674.0
2020-12-04 13:10:00,61.86,61.99,61.84,61.93,106808.0,52.291,52.4009,52.2741,52.3502,106808.0
2020-12-04 13:20:00,61.94,61.95,61.88,61.89,144060.0,52.3586,52.3671,52.3079,52.3164,144060.0
2020-12-04 13:30:00,61.88,62.05,61.87,62.04,125821.0,52.3079,52.4516,52.2995,52.4432,125821.0
2020-12-04 13:40:00,62.04,62.09,62.02,62.06,105096.0,52.4432,52.4854,52.4262,52.4601,105096.0
2020-12-04 13:50:00,62.05,62.07,61.93,61.95,134597.0,52.4516,52.4685,52.3502,52.3671,134597.0
2020-12-04 14:00:00,61.96,61.96,61.88,61.91,99208.0,52.3755,52.3755,52.3079,52.3333,99208.0
2020-12-04 14:10:00,61.91,62.1,61.91,62.1,141533.0,52.3333,52.4939,52.3333,52.4939,141533.0
2020-12-04 14:20:00,62.1,62.13,62.0,62.03,140120.0,52.4939,52.5192,52.4093,52.4347,140120.0
2020-12-04 14:30:00,62.02,62.03,61.81,61.84,287578.0,52.4262,52.4347,52.2487,52.2741,287578.0
2020-12-04 14:40:00,61.84,62.0,61.83,61.98,194920.0,52.2741,52.4093,52.2656,52.3924,194920.0
2020-12-04 14:50:00,61.98,62.03,61.94,61.96,143669.0,52.3924,52.4347,52.3586,52.3755,143669.0
2020-12-04 15:00:00,61.97,62.02,61.93,61.96,119228.0,52.384,52.4262,52.3502,52.3755,119228.0
2020-12-04 15:10:00,61.96,61.97,61.91,61.94,143129.0,52.3755,52.384,52.3333,52.3586,143129.0
2020-12-04 15:20:00,61.94,62.03,61.92,61.98,153137.0,52.3586,52.4347,52.3417,52.3924,153137.0
2020-12-04 15:30:00,61.98,62.07,61.97,62.04,221461.0,52.3924,52.4685,52.384,52.4432,221461.0
2020-12-04 15:40:00,62.04,62.16,62.03,62.1,253941.0,52.4432,52.5446,52.4347,52.4939,253941.0
2020-12-04 15:50:00,62.11,62.31,62.07,62.31,758134.0,52.5023,52.6714,52.4685,52.6714,758134.0
2020-12-07 09:40:00,62.47,62.56,61.82,61.84,247126.0,52.8066,52.8827,52.2572,52.2741,247126.0
2020-12-07 09:50:00,61.84,61.94,61.74,61.94,168812.0,52.2741,52.3586,52.1896,52.3586,168812.0
2020-12-07 10:00:00,61.93,61.95,61.63,61.69,131861.0,52.3502,52.3671,52.0966,52.1473,131861.0
2020-12-07 10:10:00,61.69,61.73,61.63,61.64,125208.0,52.1473,52.1811,52.0966,52.105,125208.0
2020-12-07 10:20:00,61.64,61.75,61.56,61.75,156766.0,52.105,52.198,52.0374,52.198,156766.0
2020-12-07 10:30:00,61.74,61.83,61.68,61.79,149313.0,52.1896,52.2656,52.1388,52.2318,149313.0
2020-12-07 10:40:00,61.79,61.88,61.76,61.78,99424.0,52.2318,52.3079,52.2065,52.2234,99424.0
2020-12-07 10:50:00,61.77,61.81,61.74,61.76,76413.0,52.2149,52.2487,52.1896,52.2065,76413.0
2020-12-07 11:00:00,61.76,61.76,61.65,61.68,82282.0,52.2065,52.2065,52.1135,52.1388,82282.0
2020-12-07 11:10:00,61.68,61.72,61.64,61.65,91152.0,52.1388,52.1727,52.105,52.1135,91152.0
2020-12-07 11:20:00,61.65,61.77,61.62,61.7,116910.0,52.1135,52.2149,52.0881,52.1557,116910.0
2020-12-07 11:30:00,61.7,61.82,61.66,61.8,87983.0,52.1557,52.2572,52.1219,52.2403,87983.0
2020-12-07 11:40:00,61.81,61.85,61.73,61.77,80093.0,52.2487,52.2825,52.1811,52.2149,80093.0
2020-12-07 11:50:00,61.78,61.78,61.64,61.7,117380.0,52.2234,52.2234,52.105,52.1557,117380.0
2020-12-07 12:00:00,61.7,61.73,61.66,61.72,84031.0,52.1557,52.1811,52.1219,52.1727,84031.0
2020-12-07 12:10:00,61.72,61.72,61.63,61.72,129783.0,52.1727,52.1727,52.0966,52.1727,129783.0
2020-12-07 12:20:00,61.72,61.76,61.63,61.65,87120.0,52.1727,52.2065,52.0966,52.1135,87120.0
2020-12-07 12:30:00,61.65,61.69,61.6,61.65,118585.0,52.1135,52.1473,52.0712,52.1135,118585.0
2020-12-07 12:40:00,61.65,61.73,61.64,61.68,99461.0,52.1135,52.1811,52.105,52.1388,99461.0
2020-12-07 12:50:00,61.68,61.71,61.64,61.65,62259.0,52.1388,52.1642,52.105,52.1135,62259.0
2020-12-07 13:00:00,61.65,61.66,61.53,61.55,86705.0,52.1135,52.1219,52.012,52.029,86705.0
2020-12-07 13:10:00,61.55,61.56,61.44,61.5,148500.0,52.029,52.0374,51.936,51.9867,148500.0
2020-12-07 13:20:00,61.49,61.54,61.48,61.53,75384.0,51.9782,52.0205,51.9698,52.012,75384.0
2020-12-07 13:30:00,61.53,61.6,61.52,61.55,121362.0,52.012,52.0712,52.0036,52.029,121362.0
2020-12-07 13:40:00,61.56,61.58,61.51,61.53,96531.0,52.0374,52.0543,51.9951,52.012,96531.0
2020-12-07 13:50:00,61.52,61.53,61.42,61.43,104617.0,52.0036,52.012,51.9191,51.9275,104617.0
2020-12-07 14:00:00,61.44,61.44,61.32,61.4,149097.0,51.936,51.936,51.8345,51.9022,149097.0
2020-12-07 14:10:00,61.4,61.41,61.32,61.35,107652.0,51.9022,51.9106,51.8345,51.8599,107652.0
2020-12-07 14:20:00,61.36,61.38,61.29,61.3,91485.0,51.8683,51.8852,51.8092,51.8176,91485.0
2020-12-07 14:30:00,61.29,61.36,61.25,61.3,262769.0,51.8092,51.8683,51.7754,51.8176,262769.0
2020-12-07 14:40:00,61.3,61.31,61.2,61.21,246445.0,51.8176,51.8261,51.7331,51.7415,246445.0
2020-12-07 14:50:00,61.21,61.24,61.12,61.18,176889.0,51.7415,51.7669,51.6655,51.7162,176889.0
2020-12-07 15:00:00,61.18,61.18,61.11,61.11,243057.0,51.7162,51.7162,51.657,51.657,243057.0
2020-12-07 15:10:00,61.12,61.16,61.11,61.14,157469.0,51.6655,51.6993,51.657,51.6824,157469.0
2020-12-07 15:20:00,61.15,61.22,61.14,61.18,213274.0,51.6908,51.75,51.6824,51.7162,213274.0
2020-12-07 15:30:00,61.18,61.24,61.17,61.18,212523.0,51.7162,51.7669,51.7077,51.7162,212523.0
2020-12-07 15:40:00,61.18,61.19,60.97,61.02,433857.0,51.7162,51.7246,51.5387,51.5809,433857.0
2020-12-07 15:50:00,61.01,61.25,61.0,61.2,598611.0,51.5725,51.7754,51.564,51.7331,598611.0
2020-12-08 09:30:00,61.17,61.63,61.14,61.51,402781.0,51.7077,52.0966,51.6824,51.9951,402781.0
2020-12-08 09:40:00,61.5,61.64,61.35,61.35,153398.0,51.9867,52.105,51.8599,51.8599,153398.0
2020-12-08 09:50:00,61.34,61.72,61.34,61.64,178297.0,51.8514,52.1727,51.8514,52.105,178297.0
2020-12-08 10:00:00,61.64,61.78,61.59,61.72,184066.0,52.105,52.2234,52.0628,52.1727,184066.0
2020-12-08 10:10:00,61.71,61.72,61.39,61.44,243109.0,52.1642,52.1727,51.8937,51.936,243109.0
2020-12-08 10:20:00,61.43,61.53,61.39,61.49,283951.0,51.9275,52.012,51.8937,51.9782,283951.0
2020-12-08 10:30:00,61.49,61.52,61.45,61.49,122853.0,51.9782,52.0036,51.9444,51.9782,122853.0
2020-12-08 10:40:00,61.49,61.49,61.4,61.46,216174.0,51.9782,51.9782,51.9022,51.9529,216174.0
2020-12-08 10:50:00,61.45,61.55,61.43,61.51,190208.0,51.9444,52.029,51.9275,51.9951,190208.0
2020-12-08 11:00:00,61.51,61.58,61.45,61.52,301053.0,51.9951,52.0543,51.9444,52.0036,301053.0
2020-12-08 11:10:00,61.51,61.58,61.43,61.57,176165.0,51.9951,52.0543,51.9275,52.0459,176165.0
2020-12-08 11:20:00,61.57,61.59,61.5,61.52,139717.0,52.0459,52.0628,51.9867,52.0036,139717.0
2020-12-08 11:30:00,61.52,61.59,61.47,61.47,130156.0,52.0036,52.0628,51.9613,51.9613,130156.0
2020-12-08 11:40:00,61.48,61.5,61.4,61.47,94956.0,51.9698,51.9867,51.9022,51.9613,94956.0
2020-12-08 11:50:00,61.46,61.49,61.43,61.49,91728.0,51.9529,51.9782,51.9275,51.9782,91728.0
2020-12-08 12:00:00,61.48,61.5,61.4,61.42,80848.0,51.9698,51.9867,51.9022,51.9191,80848.0
2020-12-08 12:10:00,61.43,61.47,61.4,61.45,95654.0,51.9275,51.9613,51.9022,51.9444,95654.0
2020-12-08 12:20:00,61.45,61.53,61.44,61.49,91428.0,51.9444,52.012,51.936,51.9782,91428.0
2020-12-08 12:30:00,61.49,61.51,61.46,61.5,86683.0,51.9782,51.9951,51.9529,51.9867,86683.0
2020-12-08 12:40:00,61.49,61.52,61.43,61.49,162473.0,51.9782,52.0036,51.9275,51.9782,162473.0
2020-12-08 12:50:00,61.49,61.59,61.45,61.46,244512.0,51.9782,52.0628,51.9444,51.9529,244512.0
2020-12-08 13:00:00,61.45,61.5,61.42,61.45,148291.0,51.9444,51.9867,51.9191,51.9444,148291.0
2020-12-08 13:10:00,61.45,61.45,61.2,61.27,245960.0,51.9444,51.9444,51.7331,51.7923,245960.0
2020-12-08 13:20:00,61.27,61.36,61.26,61.3,160881.0,51.7923,51.8683,51.7838,51.8176,160881.0
2020-12-08 13:30:00,61.29,61.31,61.18,61.2,152267.0,51.8092,51.8261,51.7162,51.7331,152267.0
2020-12-08 13:40:00,61.2,61.22,61.09,61.12,171491.0,51.7331,51.75,51.6401,51.6655,171491.0
2020-12-08 13:50:00,61.12,61.18,61.1,61.11,119195.0,51.6655,51.7162,51.6486,51.657,119195.0
2020-12-08 14:00:00,61.11,61.17,61.08,61.17,124496.0,51.657,51.7077,51.6317,51.7077,124496.0
2020-12-08 14:10:00,61.16,61.17,61.11,61.13,95055.0,51.6993,51.7077,51.657,51.6739,95055.0
2020-12-08 14:20:00,61.13,61.21,61.12,61.13,152564.0,51.6739,51.7415,51.6655,51.6739,152564.0
2020-12-08 14:30:00,61.13,61.14,61.04,61.11,138292.0,51.6739,51.6824,51.5978,51.657,138292.0
2020-12-08 14:40:00,61.12,61.14,61.0,61.04,141069.0,51.6655,51.6824,51.564,51.5978,141069.0
2020-12-08 14:50:00,61.03,61.1,60.99,61.08,122285.0,51.5894,51.6486,51.5556,51.6317,122285.0
2020-12-08 15:00:00,61.09,61.12,61.0,61.02,127080.0,51.6401,51.6655,51.564,51.5809,127080.0
2020-12-08 15:10:00,61.02,61.02,60.91,60.92,224307.0,51.5809,51.5809,51.488,51.4964,224307.0
2020-12-08 15:20:00,60.92,60.98,60.9,60.98,181209.0,51.4964,51.5471,51.4795,51.5471,181209.0
2020-12-08 15:30:00,60.97,61.0,60.86,60.88,226794.0,51.5387,51.564,51.4457,51.4626,226794.0
2020-12-08 15:40:00,60.88,60.96,60.85,60.88,374011.0,51.4626,51.5302,51.4372,51.4626,374011.0
2020-12-08 15:50:00,60.88,61.13,60.88,61.12,1014047.0,51.4626,51.6739,51.4626,51.6655,1014047.0
2020-12-09 09:30:00,61.5,61.56,61.29,61.39,348011.0,51.9867,52.0374,51.8092,51.8937,348011.0
2020-12-09 09:40:00,61.41,61.44,61.09,61.11,186935.0,51.9106,51.936,51.6401,51.657,186935.0
2020-12-09 09:50:00,61.12,61.14,60.84,60.86,203734.0,51.6655,51.6824,51.4288,51.4457,203734.0
2020-12-09 10:00:00,60.86,60.97,60.83,60.93,129524.0,51.4457,51.5387,51.4203,51.5049,129524.0
2020-12-09 10:10:00,60.94,61.02,60.82,60.97,156507.0,51.5133,51.5809,51.4119,51.5387,156507.0
2020-12-09 10:20:00,60.98,60.98,60.83,60.84,87383.0,51.5471,51.5471,51.4203,51.4288,87383.0
2020-12-09 10:30:00,60.85,60.85,60.69,60.71,123718.0,51.4372,51.4372,51.302,51.3189,123718.0
2020-12-09 10:40:00,60.71,60.77,60.7,60.72,109686.0,51.3189,51.3696,51.3104,51.3273,109686.0
2020-12-09 10:50:00,60.73,60.77,60.67,60.74,93167.0,51.3358,51.3696,51.2851,51.3442,93167.0
2020-12-09 11:00:00,60.75,60.84,60.62,60.75,126944.0,51.3527,51.4288,51.2428,51.3527,126944.0
2020-12-09 11:10:00,60.77,60.82,60.72,60.78,116948.0,51.3696,51.4119,51.3273,51.3781,116948.0
2020-12-09 11:20:00,60.79,60.85,60.76,60.77,226092.0,51.3865,51.4372,51.3612,51.3696,226092.0
2020-12-09 11:30:00,60.76,60.81,60.74,60.79,132272.0,51.3612,51.4034,51.3442,51.3865,132272.0
2020-12-09 11:40:00,60.8,60.82,60.62,60.63,98928.0,51.395,51.4119,51.2428,51.2513,98928.0
2020-12-09 11:50:00,60.63,60.69,60.57,60.66,181729.0,51.2513,51.302,51.2005,51.2766,181729.0
2020-12-09 12:00:00,60.66,60.71,60.58,60.68,106678.0,51.2766,51.3189,51.209,51.2935,106678.0
2020-12-09 12:10:00,60.68,60.7,60.55,60.59,109515.0,51.2935,51.3104,51.1836,51.2175,109515.0
2020-12-09 12:20:00,60.6,60.65,60.57,60.6,87173.0,51.2259,51.2682,51.2005,51.2259,87173.0
2020-12-09 12:30:00,60.6,60.62,60.52,60.58,95353.0,51.2259,51.2428,51.1583,51.209,95353.0
2020-12-09 12:40:00,60.58,60.67,60.56,60.65,139265.0,51.209,51.2851,51.1921,51.2682,139265.0
2020-12-09 12:50:00,60.64,60.67,60.58,60.58,266637.0,51.2597,51.2851,51.209,51.209,266637.0
2020-12-09 13:00:00,60.58,60.6,60.44,60.5,347258.0,51.209,51.2259,51.0907,51.1414,347258.0
2020-12-09 13:10:00,60.49,60.5,60.33,60.4,210839.0,51.1329,51.1414,50.9977,51.0568,210839.0
2020-12-09 13:20:00,60.4,60.61,60.39,60.6,171838.0,51.0568,51.2344,51.0484,51.2259,171838.0
2020-12-09 13:30:00,60.59,60.71,60.57,60.67,154927.0,51.2175,51.3189,51.2005,51.2851,154927.0
2020-12-09 13:40:00,60.66,60.76,60.65,60.75,117692.0,51.2766,51.3612,51.2682,51.3527,117692.0
2020-12-09 13:50:00,60.75,60.76,60.66,60.73,110791.0,51.3527,51.3612,51.2766,51.3358,110791.0
2020-12-09 14:00:00,60.73,60.79,60.68,60.71,178037.0,51.3358,51.3865,51.2935,51.3189,178037.0
2020-12-09 14:10:00,60.71,60.73,60.55,60.59,123307.0,51.3189,51.3358,51.1836,51.2175,123307.0
2020-12-09 14:20:00,60.6,60.8,60.58,60.78,106934.0,51.2259,51.395,51.209,51.3781,106934.0
2020-12-09 14:30:00,60.78,60.85,60.73,60.74,130970.0,51.3781,51.4372,51.3358,51.3442,130970.0
2020-12-09 14:40:00,60.74,60.92,60.73,60.83,151850.0,51.3442,51.4964,51.3358,51.4203,151850.0
2020-12-09 14:50:00,60.82,60.85,60.73,60.76,129585.0,51.4119,51.4372,51.3358,51.3612,129585.0
2020-12-09 15:00:00,60.76,60.84,60.73,60.78,125724.0,51.3612,51.4288,51.3358,51.3781,125724.0
2020-12-09 15:10:00,60.78,60.88,60.77,60.84,146437.0,51.3781,51.4626,51.3696,51.4288,146437.0
2020-12-09 15:20:00,60.85,60.93,60.83,60.91,139951.0,51.4372,51.5049,51.4203,51.488,139951.0
2020-12-09 15:30:00,60.9,60.98,60.9,60.94,202724.0,51.4795,51.5471,51.4795,51.5133,202724.0
2020-12-09 15:40:00,60.94,61.02,60.92,60.93,274219.0,51.5133,51.5809,51.4964,51.5049,274219.0
2020-12-09 15:50:00,60.93,61.17,60.9,60.9,743002.0,51.5049,51.7077,51.4795,51.4795,743002.0
2020-12-10 09:30:00,60.79,61.04,60.55,60.71,326691.0,51.3865,51.5978,51.1836,51.3189,326691.0
2020-12-10 09:40:00,60.71,60.76,60.56,60.57,304486.0,51.3189,51.3612,51.1921,51.2005,304486.0
2020-12-10 09:50:00,60.57,60.63,60.46,60.46,199017.0,51.2005,51.2513,51.1076,51.1076,199017.0
2020-12-10 10:00:00,60.47,60.62,60.4,60.51,225295.0,51.116,51.2428,51.0568,51.1498,225295.0
2020-12-10 10:10:00,60.51,60.57,60.45,60.53,171277.0,51.1498,51.2005,51.0991,51.1667,171277.0
2020-12-10 10:20:00,60.53,60.55,60.32,60.42,190088.0,51.1667,51.1836,50.9892,51.0737,190088.0
2020-12-10 10:30:00,60.42,60.44,60.28,60.32,150096.0,51.0737,51.0907,50.9554,50.9892,150096.0
2020-12-10 10:40:00,60.32,60.44,60.29,60.4,134340.0,50.9892,51.0907,50.9639,51.0568,134340.0
2020-12-10 10:50:00,60.41,60.6,60.41,60.47,175234.0,51.0653,51.2259,51.0653,51.116,175234.0
2020-12-10 11:00:00,60.48,60.53,60.38,60.4,114328.0,51.1245,51.1667,51.0399,51.0568,114328.0
2020-12-10 11:10:00,60.42,60.47,60.39,60.41,96670.0,51.0737,51.116,51.0484,51.0653,96670.0
2020-12-10 11:20:00,60.41,60.48,60.37,60.45,139402.0,51.0653,51.1245,51.0315,51.0991,139402.0
2020-12-10 11:30:00,60.45,60.52,60.39,60.51,97792.0,51.0991,51.1583,51.0484,51.1498,97792.0
2020-12-10 11:40:00,60.51,60.52,60.4,60.44,81878.0,51.1498,51.1583,51.0568,51.0907,81878.0
2020-12-10 11:50:00,60.45,60.46,60.37,60.4,104457.0,51.0991,51.1076,51.0315,51.0568,104457.0
2020-12-10 12:00:00,60.4,60.41,60.28,60.3,111225.0,51.0568,51.0653,50.9554,50.9723,111225.0
2020-12-10 12:10:00,60.3,60.34,60.26,60.31,97640.0,50.9723,51.0061,50.9385,50.9808,97640.0
2020-12-10 12:20:00,60.32,60.33,60.26,60.3,107023.0,50.9892,50.9977,50.9385,50.9723,107023.0
2020-12-10 12:30:00,60.3,60.32,60.21,60.23,166010.0,50.9723,50.9892,50.8962,50.9131,166010.0
2020-12-10 12:40:00,60.24,60.38,60.21,60.36,227084.0,50.9216,51.0399,50.8962,51.023,227084.0
2020-12-10 12:50:00,60.36,60.37,60.24,60.28,104689.0,51.023,51.0315,50.9216,50.9554,104689.0
2020-12-10 13:00:00,60.29,60.31,60.19,60.26,125152.0,50.9639,50.9808,50.8793,50.9385,125152.0
2020-12-10 13:10:00,60.26,60.33,60.25,60.32,85457.0,50.9385,50.9977,50.93,50.9892,85457.0
2020-12-10 13:20:00,60.3,60.34,60.25,60.25,128437.0,50.9723,51.0061,50.93,50.93,128437.0
2020-12-10 13:30:00,60.25,60.26,60.1,60.14,230550.0,50.93,50.9385,50.8033,50.8371,230550.0
2020-12-10 13:40:00,60.15,60.18,60.08,60.12,175491.0,50.8455,50.8709,50.7863,50.8202,175491.0
2020-12-10 13:50:00,60.12,60.13,60.05,60.09,118865.0,50.8202,50.8286,50.761,50.7948,118865.0
2020-12-10 14:00:00,60.1,60.16,60.05,60.14,114386.0,50.8033,50.854,50.761,50.8371,114386.0
2020-12-10 14:10:00,60.14,60.14,60.02,60.07,148788.0,50.8371,50.8371,50.7356,50.7779,148788.0
2020-12-10 14:20:00,60.07,60.07,59.96,59.97,314885.0,50.7779,50.7779,50.6849,50.6934,314885.0
2020-12-10 14:30:00,59.97,60.06,59.96,60.04,141466.0,50.6934,50.7694,50.6849,50.7525,141466.0
2020-12-10 14:40:00,60.03,60.17,60.01,60.17,145708.0,50.7441,50.8624,50.7272,50.8624,145708.0
2020-12-10 14:50:00,60.16,60.19,60.11,60.14,150130.0,50.854,50.8793,50.8117,50.8371,150130.0
2020-12-10 15:00:00,60.14,60.18,60.08,60.1,135254.0,50.8371,50.8709,50.7863,50.8033,135254.0
2020-12-10 15:10:00,60.1,60.28,60.08,60.26,142529.0,50.8033,50.9554,50.7863,50.9385,142529.0
2020-12-10 15:20:00,60.26,60.26,60.16,60.23,161373.0,50.9385,50.9385,50.854,50.9131,161373.0
2020-12-10 15:30:00,60.23,60.26,60.17,60.23,231380.0,50.9131,50.9385,50.8624,50.9131,231380.0
2020-12-10 15:40:00,60.23,60.33,60.2,60.27,341721.0,50.9131,50.9977,50.8878,50.947,341721.0
2020-12-10 15:50:00,60.27,60.37,60.1,60.19,873237.0,50.947,51.0315,50.8033,50.8793,873237.0
2020-12-11 09:30:00,60.33,60.73,60.2,60.6,442770.0,50.9977,51.3358,50.8878,51.2259,442770.0
2020-12-11 09:40:00,60.6,60.6,60.38,60.52,223093.0,51.2259,51.2259,51.0399,51.1583,223093.0
2020-12-11 09:50:00,60.52,60.83,60.46,60.73,290916.0,51.1583,51.4203,51.1076,51.3358,290916.0
2020-12-11 10:00:00,60.71,60.94,60.68,60.93,282079.0,51.3189,51.5133,51.2935,51.5049,282079.0
2020-12-11 10:10:00,60.92,61.09,60.83,61.06,224517.0,51.4964,51.6401,51.4203,51.6147,224517.0
2020-12-11 10:20:00,61.05,61.18,60.93,61.14,169611.0,51.6063,51.7162,51.5049,51.6824,169611.0
2020-12-11 10:30:00,61.15,61.47,61.14,61.4,312569.0,51.6908,51.9613,51.6824,51.9022,312569.0
2020-12-11 10:40:00,61.4,61.43,61.12,61.15,172043.0,51.9022,51.9275,51.6655,51.6908,172043.0
2020-12-11 10:50:00,61.15,61.18,60.95,61.09,194641.0,51.6908,51.7162,51.5218,51.6401,194641.0
2020-12-11 11:00:00,61.09,61.1,60.93,60.94,101298.0,51.6401,51.6486,51.5049,51.5133,101298.0
2020-12-11 11:10:00,60.95,60.98,60.81,60.85,93427.0,51.5218,51.5471,51.4034,51.4372,93427.0
2020-12-11 11:20:00,60.85,60.86,60.77,60.81,107859.0,51.4372,51.4457,51.3696,51.4034,107859.0
2020-12-11 11:30:00,60.81,60.82,60.59,60.65,137890.0,51.4034,51.4119,51.2175,51.2682,137890.0
2020-12-11 11:40:00,60.64,60.71,60.53,60.7,103674.0,51.2597,51.3189,51.1667,51.3104,103674.0
2020-12-11 11:50:00,60.69,60.76,60.62,60.63,104815.0,51.302,51.3612,51.2428,51.2513,104815.0
2020-12-11 12:00:00,60.63,60.65,60.49,60.52,102488.0,51.2513,51.2682,51.1329,51.1583,102488.0
2020-12-11 12:10:00,60.52,60.55,60.46,60.46,117756.0,51.1583,51.1836,51.1076,51.1076,117756.0
2020-12-11 12:20:00,60.46,60.54,60.44,60.51,139923.0,51.1076,51.1752,51.0907,51.1498,139923.0
2020-12-11 12:30:00,60.5,60.54,60.46,60.52,142290.0,51.1414,51.1752,51.1076,51.1583,142290.0
2020-12-11 12:40:00,60.51,60.65,60.51,60.63,96388.0,51.1498,51.2682,51.1498,51.2513,96388.0
2020-12-11 12:50:00,60.64,60.69,60.45,60.46,233708.0,51.2597,51.302,51.0991,51.1076,233708.0
2020-12-11 13:00:00,60.47,60.48,60.4,60.45,119502.0,51.116,51.1245,51.0568,51.0991,119502.0
2020-12-11 13:10:00,60.44,60.54,60.4,60.47,102125.0,51.0907,51.1752,51.0568,51.116,102125.0
2020-12-11 13:20:00,60.48,60.48,60.33,60.37,112452.0,51.1245,51.1245,50.9977,51.0315,112452.0
2020-12-11 13:30:00,60.36,60.63,60.36,60.61,123833.0,51.023,51.2513,51.023,51.2344,123833.0
2020-12-11 13:40:00,60.6,60.7,60.55,60.69,136224.0,51.2259,51.3104,51.1836,51.302,136224.0
2020-12-11 13:50:00,60.69,60.79,60.63,60.75,100577.0,51.302,51.3865,51.2513,51.3527,100577.0
2020-12-11 14:00:00,60.75,60.81,60.63,60.69,338463.0,51.3527,51.4034,51.2513,51.302,338463.0
2020-12-11 14:10:00,60.69,60.74,60.67,60.73,120566.0,51.302,51.3442,51.2851,51.3358,120566.0
2020-12-11 14:20:00,60.72,60.73,60.66,60.69,96196.0,51.3273,51.3358,51.2766,51.302,96196.0
2020-12-11 14:30:00,60.7,60.82,60.7,60.79,97806.0,51.3104,51.4119,51.3104,51.3865,97806.0
2020-12-11 14:40:00,60.8,60.86,60.78,60.81,83869.0,51.395,51.4457,51.3781,51.4034,83869.0
2020-12-11 14:50:00,60.81,60.83,60.76,60.76,89273.0,51.4034,51.4203,51.3612,51.3612,89273.0
2020-12-11 15:00:00,60.76,60.79,60.68,60.7,86709.0,51.3612,51.3865,51.2935,51.3104,86709.0
2020-12-11 15:10:00,60.71,60.83,60.68,60.8,143282.0,51.3189,51.4203,51.2935,51.395,143282.0
2020-12-11 15:20:00,60.8,60.84,60.79,60.82,89464.0,51.395,51.4288,51.3865,51.4119,89464.0
2020-12-11 15:30:00,60.82,60.84,60.77,60.79,141469.0,51.4119,51.4288,51.3696,51.3865,141469.0
2020-12-11 15:40:00,60.79,60.84,60.67,60.7,199787.0,51.3865,51.4288,51.2851,51.3104,199787.0
2020-12-11 15:50:00,60.69,60.76,60.57,60.72,596534.0,51.302,51.3612,51.2005,51.3273,596534.0
2020-12-14 09:30:00,61.01,61.08,60.77,60.94,353793.0,51.5725,51.6317,51.3696,51.5133,353793.0
2020-12-14 09:40:00,60.94,60.97,60.66,60.78,237846.0,51.5133,51.5387,51.2766,51.3781,237846.0
2020-12-14 09:50:00,60.78,60.9,60.75,60.84,294756.0,51.3781,51.4795,51.3527,51.4288,294756.0
2020-12-14 10:00:00,60.85,61.11,60.83,61.01,220183.0,51.4372,51.657,51.4203,51.5725,220183.0
2020-12-14 10:10:00,61.01,61.03,60.8,60.89,115094.0,51.5725,51.5894,51.395,51.471,115094.0
2020-12-14 10:20:00,60.88,60.94,60.8,60.89,137806.0,51.4626,51.5133,51.395,51.471,137806.0
2020-12-14 10:30:00,60.89,60.92,60.81,60.83,138693.0,51.471,51.4964,51.4034,51.4203,138693.0
2020-12-14 10:40:00,60.84,60.89,60.79,60.83,138862.0,51.4288,51.471,51.3865,51.4203,138862.0
2020-12-14 10:50:00,60.83,60.88,60.73,60.76,120067.0,51.4203,51.4626,51.3358,51.3612,120067.0
2020-12-14 11:00:00,60.75,60.76,60.55,60.55,220665.0,51.3527,51.3612,51.1836,51.1836,220665.0
2020-12-14 11:10:00,60.55,60.62,60.48,60.5,113387.0,51.1836,51.2428,51.1245,51.1414,113387.0
2020-12-14 11:20:00,60.5,60.55,60.45,60.51,172971.0,51.1414,51.1836,51.0991,51.1498,172971.0
2020-12-14 11:30:00,60.53,60.54,60.4,60.42,196700.0,51.1667,51.1752,51.0568,51.0737,196700.0
2020-12-14 11:40:00,60.42,60.54,60.38,60.46,119829.0,51.0737,51.1752,51.0399,51.1076,119829.0
2020-12-14 11:50:00,60.46,60.47,60.38,60.39,115665.0,51.1076,51.116,51.0399,51.0484,115665.0
2020-12-14 12:00:00,60.39,60.45,60.35,60.39,163945.0,51.0484,51.0991,51.0146,51.0484,163945.0
2020-12-14 12:10:00,60.39,60.42,60.28,60.3,331893.0,51.0484,51.0737,50.9554,50.9723,331893.0
2020-12-14 12:20:00,60.3,60.31,60.1,60.2,174222.0,50.9723,50.9808,50.8033,50.8878,174222.0
2020-12-14 12:30:00,60.21,60.27,60.16,60.21,83435.0,50.8962,50.947,50.854,50.8962,83435.0
2020-12-14 12:40:00,60.22,60.22,60.1,60.11,129225.0,50.9047,50.9047,50.8033,50.8117,129225.0
2020-12-14 12:50:00,60.11,60.21,60.07,60.21,149905.0,50.8117,50.8962,50.7779,50.8962,149905.0
2020-12-14 13:00:00,60.22,60.29,60.21,60.21,93253.0,50.9047,50.9639,50.8962,50.8962,93253.0
2020-12-14 13:10:00,60.22,60.24,60.14,60.17,77284.0,50.9047,50.9216,50.8371,50.8624,77284.0
2020-12-14 13:20:00,60.17,60.24,60.12,60.13,87879.0,50.8624,50.9216,50.8202,50.8286,87879.0
2020-12-14 13:30:00,60.13,60.13,59.97,60.01,196265.0,50.8286,50.8286,50.6934,50.7272,196265.0
2020-12-14 13:40:00,60.0,60.05,59.98,60.02,166396.0,50.7187,50.761,50.7018,50.7356,166396.0
2020-12-14 13:50:00,60.02,60.06,59.97,60.01,134928.0,50.7356,50.7694,50.6934,50.7272,134928.0
2020-12-14 14:00:00,60.01,60.08,59.99,60.06,111922.0,50.7272,50.7863,50.7103,50.7694,111922.0
2020-12-14 14:10:00,60.06,60.07,60.0,60.04,97493.0,50.7694,50.7779,50.7187,50.7525,97493.0
2020-12-14 14:20:00,60.03,60.07,60.0,60.02,80261.0,50.7441,50.7779,50.7187,50.7356,80261.0
2020-12-14 14:30:00,60.02,60.03,59.96,60.01,159048.0,50.7356,50.7441,50.6849,50.7272,159048.0
2020-12-14 14:40:00,60.01,60.06,60.0,60.05,98964.0,50.7272,50.7694,50.7187,50.761,98964.0
2020-12-14 14:50:00,60.06,60.12,60.04,60.07,171125.0,50.7694,50.8202,50.7525,50.7779,171125.0
2020-12-14 15:00:00,60.07,60.11,59.97,60.0,134581.0,50.7779,50.8117,50.6934,50.7187,134581.0
2020-12-14 15:10:00,60.01,60.06,59.99,60.04,159199.0,50.7272,50.7694,50.7103,50.7525,159199.0
2020-12-14 15:20:00,60.03,60.13,60.03,60.11,208308.0,50.7441,50.8286,50.7441,50.8117,208308.0
2020-12-14 15:30:00,60.11,60.11,59.96,59.98,257729.0,50.8117,50.8117,50.6849,50.7018,257729.0
2020-12-14 15:40:00,59.97,60.04,59.92,60.01,526675.0,50.6934,50.7525,50.6511,50.7272,526675.0
2020-12-14 15:50:00,60.02,60.08,59.95,59.96,996581.0,50.7356,50.7863,50.6765,50.6849,996581.0
2020-12-15 09:30:00,61.26,61.4,60.85,61.26,893920.0,51.7838,51.9022,51.4372,51.7838,893920.0
2020-12-15 09:40:00,61.26,61.57,61.15,61.5,327596.0,51.7838,52.0459,51.6908,51.9867,327596.0
2020-12-15 09:50:00,61.51,61.59,61.44,61.49,317768.0,51.9951,52.0628,51.936,51.9782,317768.0
2020-12-15 10:00:00,61.49,61.51,61.32,61.45,245987.0,51.9782,51.9951,51.8345,51.9444,245987.0
2020-12-15 10:10:00,61.45,61.69,61.44,61.62,254690.0,51.9444,52.1473,51.936,52.0881,254690.0
2020-12-15 10:20:00,61.62,61.82,61.56,61.77,276738.0,52.0881,52.2572,52.0374,52.2149,276738.0
2020-12-15 10:30:00,61.76,61.8,61.55,61.59,263309.0,52.2065,52.2403,52.029,52.0628,263309.0
2020-12-15 10:40:00,61.6,61.67,61.55,61.65,213223.0,52.0712,52.1304,52.029,52.1135,213223.0
2020-12-15 10:50:00,61.65,61.77,61.62,61.71,248855.0,52.1135,52.2149,52.0881,52.1642,248855.0
2020-12-15 11:00:00,61.7,61.74,61.57,61.59,190673.0,52.1557,52.1896,52.0459,52.0628,190673.0
2020-12-15 11:10:00,61.58,61.77,61.58,61.77,120124.0,52.0543,52.2149,52.0543,52.2149,120124.0
2020-12-15 11:20:00,61.77,61.85,61.66,61.72,237018.0,52.2149,52.2825,52.1219,52.1727,237018.0
2020-12-15 11:30:00,61.71,61.73,61.47,61.52,149894.0,52.1642,52.1811,51.9613,52.0036,149894.0
2020-12-15 11:40:00,61.52,61.76,61.52,61.74,140475.0,52.0036,52.2065,52.0036,52.1896,140475.0
2020-12-15 11:50:00,61.74,61.77,61.63,61.74,110983.0,52.1896,52.2149,52.0966,52.1896,110983.0
2020-12-15 12:00:00,61.74,61.82,61.7,61.71,104648.0,52.1896,52.2572,52.1557,52.1642,104648.0
2020-12-15 12:10:00,61.71,61.71,61.63,61.68,83417.0,52.1642,52.1642,52.0966,52.1388,83417.0
2020-12-15 12:20:00,61.68,61.77,61.63,61.76,131055.0,52.1388,52.2149,52.0966,52.2065,131055.0
2020-12-15 12:30:00,61.77,61.82,61.75,61.82,118977.0,52.2149,52.2572,52.198,52.2572,118977.0
2020-12-15 12:40:00,61.82,61.94,61.81,61.93,428592.0,52.2572,52.3586,52.2487,52.3502,428592.0
2020-12-15 12:50:00,61.93,62.07,61.9,62.05,466698.0,52.3502,52.4685,52.3248,52.4516,466698.0
2020-12-15 13:00:00,62.07,62.29,62.06,62.21,608712.0,52.4685,52.6545,52.4601,52.5869,608712.0
2020-12-15 13:10:00,62.22,62.45,62.19,62.37,347334.0,52.5953,52.7897,52.57,52.7221,347334.0
2020-12-15 13:20:00,62.37,62.4,62.25,62.29,191061.0,52.7221,52.7475,52.6207,52.6545,191061.0
2020-12-15 13:30:00,62.3,62.44,62.26,62.4,152810.0,52.6629,52.7813,52.6291,52.7475,152810.0
2020-12-15 13:40:00,62.4,62.42,62.3,62.33,140244.0,52.7475,52.7644,52.6629,52.6883,140244.0
2020-12-15 13:50:00,62.33,62.37,62.19,62.34,174507.0,52.6883,52.7221,52.57,52.6967,174507.0
2020-12-15 14:00:00,62.34,62.38,62.27,62.3,114338.0,52.6967,52.7306,52.6376,52.6629,114338.0
2020-12-15 14:10:00,62.31,62.43,62.3,62.4,103816.0,52.6714,52.7728,52.6629,52.7475,103816.0
2020-12-15 14:20:00,62.4,62.53,62.37,62.5,166257.0,52.7475,52.8574,52.7221,52.832,166257.0
2020-12-15 14:30:00,62.5,62.59,62.48,62.57,172992.0,52.832,52.9081,52.8151,52.8912,172992.0
2020-12-15 14:40:00,62.58,62.64,62.48,62.53,136354.0,52.8996,52.9503,52.8151,52.8574,136354.0
2020-12-15 14:50:00,62.53,62.54,62.43,62.46,178561.0,52.8574,52.8658,52.7728,52.7982,178561.0
2020-12-15 15:00:00,62.46,62.51,62.4,62.47,193652.0,52.7982,52.8405,52.7475,52.8066,193652.0
2020-12-15 15:10:00,62.47,62.52,62.36,62.38,215180.0,52.8066,52.8489,52.7137,52.7306,215180.0
2020-12-15 15:20:00,62.38,62.41,62.3,62.3,146513.0,52.7306,52.7559,52.6629,52.6629,146513.0
2020-12-15 15:30:00,62.3,62.33,62.2,62.23,344110.0,52.6629,52.6883,52.5784,52.6038,344110.0
2020-12-15 15:40:00,62.23,62.35,62.17,62.34,393500.0,52.6038,52.7052,52.553,52.6967,393500.0
2020-12-15 15:50:00,62.34,62.57,62.3,62.57,961217.0,52.6967,52.8912,52.6629,52.8912,961217.0
2020-12-16 09:30:00,62.5,62.62,62.3,62.36,467964.0,52.832,52.9334,52.6629,52.7137,467964.0
2020-12-16 09:40:00,62.38,62.5,62.29,62.45,273876.0,52.7306,52.832,52.6545,52.7897,273876.0
2020-12-16 09:50:00,62.45,62.74,62.38,62.71,296427.0,52.7897,53.0349,52.7306,53.0095,296427.0
2020-12-16 10:00:00,62.71,62.71,62.41,62.69,218001.0,53.0095,53.0095,52.7559,52.9926,218001.0
2020-12-16 10:10:00,62.68,62.95,62.65,62.89,218087.0,52.9842,53.2124,52.9588,53.1617,218087.0
2020-12-16 10:20:00,62.87,63.09,62.83,63.04,274019.0,53.1448,53.3307,53.111,53.2885,274019.0
2020-12-16 10:30:00,63.04,63.19,63.01,63.04,233712.0,53.2885,53.4153,53.2631,53.2885,233712.0
2020-12-16 10:40:00,63.04,63.22,63.01,63.08,145470.0,53.2885,53.4406,53.2631,53.3223,145470.0
2020-12-16 10:50:00,63.09,63.12,63.04,63.1,191815.0,53.3307,53.3561,53.2885,53.3392,191815.0
2020-12-16 11:00:00,63.1,63.28,63.08,63.23,201636.0,53.3392,53.4913,53.3223,53.4491,201636.0
2020-12-16 11:10:00,63.23,63.24,63.08,63.11,161958.0,53.4491,53.4575,53.3223,53.3476,161958.0
2020-12-16 11:20:00,63.11,63.13,63.03,63.08,213009.0,53.3476,53.3645,53.28,53.3223,213009.0
2020-12-16 11:30:00,63.07,63.08,62.94,63.05,139577.0,53.3138,53.3223,53.2039,53.2969,139577.0
2020-12-16 11:40:00,63.05,63.05,62.92,62.92,103041.0,53.2969,53.2969,53.187,53.187,103041.0
2020-12-16 11:50:00,62.92,62.93,62.8,62.83,86536.0,53.187,53.1955,53.0856,53.111,86536.0
2020-12-16 12:00:00,62.83,62.96,62.81,62.94,92565.0,53.111,53.2208,53.094,53.2039,92565.0
2020-12-16 12:10:00,62.94,62.95,62.9,62.91,100991.0,53.2039,53.2124,53.1701,53.1786,100991.0
2020-12-16 12:20:00,62.9,62.91,62.69,62.7,142193.0,53.1701,53.1786,52.9926,53.0011,142193.0
2020-12-16 12:30:00,62.7,62.79,62.67,62.71,157519.0,53.0011,53.0771,52.9757,53.0095,157519.0
2020-12-16 12:40:00,62.7,62.74,62.63,62.69,82515.0,53.0011,53.0349,52.9419,52.9926,82515.0
2020-12-16 12:50:00,62.69,62.81,62.65,62.81,98103.0,52.9926,53.094,52.9588,53.094,98103.0
2020-12-16 13:00:00,62.81,62.82,62.73,62.73,109689.0,53.094,53.1025,53.0264,53.0264,109689.0
2020-12-16 13:10:00,62.72,62.8,62.67,62.71,122316.0,53.018,53.0856,52.9757,53.0095,122316.0
2020-12-16 13:20:00,62.71,62.83,62.7,62.81,97874.0,53.0095,53.111,53.0011,53.094,97874.0
2020-12-16 13:30:00,62.8,62.83,62.69,62.73,100695.0,53.0856,53.111,52.9926,53.0264,100695.0
2020-12-16 13:40:00,62.73,62.73,62.66,62.68,122161.0,53.0264,53.0264,52.9672,52.9842,122161.0
2020-12-16 13:50:00,62.68,62.76,62.66,62.69,84443.0,52.9842,53.0518,52.9672,52.9926,84443.0
2020-12-16 14:00:00,62.7,62.76,62.63,62.74,79880.0,53.0011,53.0518,52.9419,53.0349,79880.0
2020-12-16 14:10:00,62.73,62.75,62.61,62.65,143327.0,53.0264,53.0433,52.925,52.9588,143327.0
2020-12-16 14:20:00,62.65,62.65,62.6,62.6,112731.0,52.9588,52.9588,52.9165,52.9165,112731.0
2020-12-16 14:30:00,62.6,62.71,62.59,62.71,153409.0,52.9165,53.0095,52.9081,53.0095,153409.0
2020-12-16 14:40:00,62.71,62.76,62.7,62.76,82165.0,53.0095,53.0518,53.0011,53.0518,82165.0
2020-12-16 14:50:00,62.75,62.85,62.74,62.83,101800.0,53.0433,53.1279,53.0349,53.111,101800.0
2020-12-16 15:00:00,62.84,62.84,62.75,62.8,110719.0,53.1194,53.1194,53.0433,53.0856,110719.0
2020-12-16 15:10:00,62.79,62.8,62.71,62.75,93459.0,53.0771,53.0856,53.0095,53.0433,93459.0
2020-12-16 15:20:00,62.75,62.82,62.74,62.81,141022.0,53.0433,53.1025,53.0349,53.094,141022.0
2020-12-16 15:30:00,62.81,62.85,62.65,62.69,228762.0,53.094,53.1279,52.9588,52.9926,228762.0
2020-12-16 15:40:00,62.69,62.72,62.56,62.62,212603.0,52.9926,53.018,52.8827,52.9334,212603.0
2020-12-16 15:50:00,62.61,62.62,62.31,62.34,717107.0,52.925,52.9334,52.6714,52.6967,717107.0
2020-12-17 09:30:00,62.65,62.82,62.43,62.44,539679.0,52.9588,53.1025,52.7728,52.7813,539679.0
2020-12-17 09:40:00,62.45,62.46,62.2,62.27,285816.0,52.7897,52.7982,52.5784,52.6376,285816.0
2020-12-17 09:50:00,62.27,62.46,62.18,62.27,223551.0,52.6376,52.7982,52.5615,52.6376,223551.0
2020-12-17 10:00:00,62.26,62.31,62.13,62.16,134822.0,52.6291,52.6714,52.5192,52.5446,134822.0
2020-12-17 10:10:00,62.17,62.2,62.07,62.11,339135.0,52.553,52.5784,52.4685,52.5023,339135.0
2020-12-17 10:20:00,62.11,62.18,61.99,62.17,144974.0,52.5023,52.5615,52.4009,52.553,144974.0
2020-12-17 10:30:00,62.16,62.29,62.14,62.21,108265.0,52.5446,52.6545,52.5277,52.5869,108265.0
2020-12-17 10:40:00,62.21,62.27,62.13,62.23,82297.0,52.5869,52.6376,52.5192,52.6038,82297.0
2020-12-17 10:50:00,62.23,62.24,62.11,62.15,91071.0,52.6038,52.6122,52.5023,52.5361,91071.0
2020-12-17 11:00:00,62.16,62.22,62.1,62.21,143576.0,52.5446,52.5953,52.4939,52.5869,143576.0
2020-12-17 11:10:00,62.21,62.31,62.18,62.3,119240.0,52.5869,52.6714,52.5615,52.6629,119240.0
2020-12-17 11:20:00,62.29,62.3,62.14,62.17,249690.0,52.6545,52.6629,52.5277,52.553,249690.0
2020-12-17 11:30:00,62.18,62.2,62.12,62.14,117998.0,52.5615,52.5784,52.5108,52.5277,117998.0
2020-12-17 11:40:00,62.14,62.25,62.14,62.19,170906.0,52.5277,52.6207,52.5277,52.57,170906.0
2020-12-17 11:50:00,62.18,62.2,62.07,62.16,101873.0,52.5615,52.5784,52.4685,52.5446,101873.0
2020-12-17 12:00:00,62.16,62.16,62.1,62.13,75565.0,52.5446,52.5446,52.4939,52.5192,75565.0
2020-12-17 12:10:00,62.12,62.24,62.12,62.23,93234.0,52.5108,52.6122,52.5108,52.6038,93234.0
2020-12-17 12:20:00,62.22,62.28,62.2,62.26,81673.0,52.5953,52.646,52.5784,52.6291,81673.0
2020-12-17 12:30:00,62.25,62.33,62.25,62.26,73639.0,52.6207,52.6883,52.6207,52.6291,73639.0
2020-12-17 12:40:00,62.26,62.29,62.17,62.27,97639.0,52.6291,52.6545,52.553,52.6376,97639.0
2020-12-17 12:50:00,62.27,62.32,62.22,62.27,89947.0,52.6376,52.6798,52.5953,52.6376,89947.0
2020-12-17 13:00:00,62.28,62.34,62.27,62.28,60113.0,52.646,52.6967,52.6376,52.646,60113.0
2020-12-17 13:10:00,62.28,62.33,62.25,62.3,61390.0,52.646,52.6883,52.6207,52.6629,61390.0
2020-12-17 13:20:00,62.3,62.35,62.27,62.33,82714.0,52.6629,52.7052,52.6376,52.6883,82714.0
2020-12-17 13:30:00,62.34,62.34,62.22,62.26,94782.0,52.6967,52.6967,52.5953,52.6291,94782.0
2020-12-17 13:40:00,62.26,62.26,62.14,62.21,75727.0,52.6291,52.6291,52.5277,52.5869,75727.0
2020-12-17 13:50:00,62.2,62.31,62.2,62.29,85476.0,52.5784,52.6714,52.5784,52.6545,85476.0
2020-12-17 14:00:00,62.28,62.38,62.26,62.36,64413.0,52.646,52.7306,52.6291,52.7137,64413.0
2020-12-17 14:10:00,62.35,62.38,62.3,62.34,87106.0,52.7052,52.7306,52.6629,52.6967,87106.0
2020-12-17 14:20:00,62.33,62.41,62.29,62.39,102009.0,52.6883,52.7559,52.6545,52.739,102009.0
2020-12-17 14:30:00,62.39,62.41,62.32,62.32,78146.0,52.739,52.7559,52.6798,52.6798,78146.0
2020-12-17 14:40:00,62.32,62.37,62.29,62.32,92271.0,52.6798,52.7221,52.6545,52.6798,92271.0
2020-12-17 14:50:00,62.32,62.39,62.26,62.39,124331.0,52.6798,52.739,52.6291,52.739,124331.0
2020-12-17 15:00:00,62.39,62.5,62.37,62.43,175548.0,52.739,52.832,52.7221,52.7728,175548.0
2020-12-17 15:10:00,62.42,62.49,62.34,62.36,140473.0,52.7644,52.8235,52.6967,52.7137,140473.0
2020-12-17 15:20:00,62.36,62.5,62.36,62.45,138176.0,52.7137,52.832,52.7137,52.7897,138176.0
2020-12-17 15:30:00,62.45,62.59,62.41,62.54,184579.0,52.7897,52.9081,52.7559,52.8658,184579.0
2020-12-17 15:40:00,62.53,62.57,62.48,62.51,167244.0,52.8574,52.8912,52.8151,52.8405,167244.0
2020-12-17 15:50:00,62.51,62.55,62.4,62.54,614065.0,52.8405,52.8743,52.7475,52.8658,614065.0
2020-12-18 09:30:00,62.65,62.88,62.54,62.88,1968852.0,52.9588,53.1532,52.8658,53.1532,1968852.0
2020-12-18 09:40:00,62.87,62.99,62.73,62.97,197696.0,53.1448,53.2462,53.0264,53.2293,197696.0
2020-12-18 09:50:00,62.98,63.15,62.77,63.05,200462.0,53.2377,53.3815,53.0602,53.2969,200462.0
2020-12-18 10:00:00,63.05,63.09,62.92,63.01,131494.0,53.2969,53.3307,53.187,53.2631,131494.0
2020-12-18 10:10:00,63.01,63.01,62.72,62.77,671509.0,53.2631,53.2631,53.018,53.0602,671509.0
2020-12-18 10:20:00,62.77,62.79,62.53,62.62,282770.0,53.0602,53.0771,52.8574,52.9334,282770.0
2020-12-18 10:30:00,62.61,62.77,62.59,62.71,207702.0,52.925,53.0602,52.9081,53.0095,207702.0
2020-12-18 10:40:00,62.71,62.71,62.57,62.59,140731.0,53.0095,53.0095,52.8912,52.9081,140731.0
2020-12-18 10:50:00,62.58,62.83,62.57,62.71,158692.0,52.8996,53.111,52.8912,53.0095,158692.0
2020-12-18 11:00:00,62.7,62.84,62.64,62.84,99577.0,53.0011,53.1194,52.9503,53.1194,99577.0
2020-12-18 11:10:00,62.84,62.87,62.68,62.84,141704.0,53.1194,53.1448,52.9842,53.1194,141704.0
2020-12-18 11:20:00,62.83,62.84,62.74,62.78,139787.0,53.111,53.1194,53.0349,53.0687,139787.0
2020-12-18 11:30:00,62.78,62.84,62.68,62.76,171783.0,53.0687,53.1194,52.9842,53.0518,171783.0
2020-12-18 11:40:00,62.76,62.86,62.74,62.84,102500.0,53.0518,53.1363,53.0349,53.1194,102500.0
2020-12-18 11:50:00,62.84,62.9,62.8,62.87,175521.0,53.1194,53.1701,53.0856,53.1448,175521.0
2020-12-18 12:00:00,62.86,62.94,62.85,62.88,123823.0,53.1363,53.2039,53.1279,53.1532,123823.0
2020-12-18 12:10:00,62.87,62.92,62.84,62.89,123907.0,53.1448,53.187,53.1194,53.1617,123907.0
2020-12-18 12:20:00,62.89,62.91,62.83,62.88,76356.0,53.1617,53.1786,53.111,53.1532,76356.0
2020-12-18 12:30:00,62.88,62.91,62.82,62.9,86394.0,53.1532,53.1786,53.1025,53.1701,86394.0
2020-12-18 12:40:00,62.91,62.91,62.86,62.87,74203.0,53.1786,53.1786,53.1363,53.1448,74203.0
2020-12-18 12:50:00,62.86,62.87,62.72,62.75,94182.0,53.1363,53.1448,53.018,53.0433,94182.0
2020-12-18 13:00:00,62.76,62.76,62.66,62.71,99878.0,53.0518,53.0518,52.9672,53.0095,99878.0
2020-12-18 13:10:00,62.71,62.74,62.66,62.67,58344.0,53.0095,53.0349,52.9672,52.9757,58344.0
2020-12-18 13:20:00,62.66,62.7,62.62,62.68,77180.0,52.9672,53.0011,52.9334,52.9842,77180.0
2020-12-18 13:30:00,62.67,62.68,62.56,62.57,77074.0,52.9757,52.9842,52.8827,52.8912,77074.0
2020-12-18 13:40:00,62.57,62.64,62.53,62.54,71041.0,52.8912,52.9503,52.8574,52.8658,71041.0
2020-12-18 13:50:00,62.54,62.59,62.53,62.58,107091.0,52.8658,52.9081,52.8574,52.8996,107091.0
2020-12-18 14:00:00,62.57,62.59,62.51,62.58,118914.0,52.8912,52.9081,52.8405,52.8996,118914.0
2020-12-18 14:10:00,62.57,62.7,62.55,62.68,190435.0,52.8912,53.0011,52.8743,52.9842,190435.0
2020-12-18 14:20:00,62.68,62.68,62.5,62.52,127228.0,52.9842,52.9842,52.832,52.8489,127228.0
2020-12-18 14:30:00,62.52,62.56,62.43,62.56,145795.0,52.8489,52.8827,52.7728,52.8827,145795.0
2020-12-18 14:40:00,62.55,62.61,62.52,62.57,88139.0,52.8743,52.925,52.8489,52.8912,88139.0
2020-12-18 14:50:00,62.56,62.62,62.53,62.58,101160.0,52.8827,52.9334,52.8574,52.8996,101160.0
2020-12-18 15:00:00,62.59,62.66,62.5,62.62,228717.0,52.9081,52.9672,52.832,52.9334,228717.0
2020-12-18 15:10:00,62.61,62.67,62.52,62.58,309043.0,52.925,52.9757,52.8489,52.8996,309043.0
2020-12-18 15:20:00,62.57,62.64,62.49,62.64,557822.0,52.8912,52.9503,52.8235,52.9503,557822.0
2020-12-18 15:30:00,62.65,62.69,62.61,62.65,297430.0,52.9588,52.9926,52.925,52.9588,297430.0
2020-12-18 15:40:00,62.65,63.3,62.64,63.3,658824.0,52.9588,53.5082,52.9503,53.5082,658824.0
2020-12-18 15:50:00,63.3,63.45,62.97,63.14,1528558.0,53.5082,53.635,53.2293,53.373,1528558.0
2020-12-21 09:30:00,62.0,62.12,61.89,61.9,662658.0,52.4093,52.5108,52.3164,52.3248,662658.0
2020-12-21 09:40:00,61.9,61.91,61.59,61.85,483693.0,52.3248,52.3333,52.0628,52.2825,483693.0
2020-12-21 09:50:00,61.86,62.09,61.61,61.63,264824.0,52.291,52.4854,52.0797,52.0966,264824.0
2020-12-21 10:00:00,61.63,61.75,61.34,61.58,315221.0,52.0966,52.198,51.8514,52.0543,315221.0
2020-12-21 10:10:00,61.6,61.89,61.59,61.74,208811.0,52.0712,52.3164,52.0628,52.1896,208811.0
2020-12-21 10:20:00,61.75,61.76,61.53,61.64,161300.0,52.198,52.2065,52.012,52.105,161300.0
2020-12-21 10:30:00,61.63,61.82,61.57,61.82,227221.0,52.0966,52.2572,52.0459,52.2572,227221.0
2020-12-21 10:40:00,61.81,61.93,61.74,61.79,150242.0,52.2487,52.3502,52.1896,52.2318,150242.0
2020-12-21 10:50:00,61.79,61.81,61.62,61.71,120107.0,52.2318,52.2487,52.0881,52.1642,120107.0
2020-12-21 11:00:00,61.7,61.96,61.65,61.87,175032.0,52.1557,52.3755,52.1135,52.2995,175032.0
2020-12-21 11:10:00,61.86,61.86,61.66,61.67,102097.0,52.291,52.291,52.1219,52.1304,102097.0
2020-12-21 11:20:00,61.67,61.74,61.62,61.66,99936.0,52.1304,52.1896,52.0881,52.1219,99936.0
2020-12-21 11:30:00,61.65,61.71,61.58,61.61,156066.0,52.1135,52.1642,52.0543,52.0797,156066.0
2020-12-21 11:40:00,61.61,61.66,61.55,61.63,131285.0,52.0797,52.1219,52.029,52.0966,131285.0
2020-12-21 11:50:00,61.63,61.73,61.61,61.7,164468.0,52.0966,52.1811,52.0797,52.1557,164468.0
2020-12-21 12:00:00,61.7,61.77,61.67,61.69,81610.0,52.1557,52.2149,52.1304,52.1473,81610.0
2020-12-21 12:10:00,61.68,61.73,61.65,61.68,110142.0,52.1388,52.1811,52.1135,52.1388,110142.0
2020-12-21 12:20:00,61.68,61.86,61.67,61.85,136880.0,52.1388,52.291,52.1304,52.2825,136880.0
2020-12-21 12:30:00,61.85,61.88,61.79,61.81,72547.0,52.2825,52.3079,52.2318,52.2487,72547.0
2020-12-21 12:40:00,61.82,61.85,61.73,61.84,76603.0,52.2572,52.2825,52.1811,52.2741,76603.0
2020-12-21 12:50:00,61.84,61.91,61.82,61.86,112797.0,52.2741,52.3333,52.2572,52.291,112797.0
2020-12-21 13:00:00,61.85,61.89,61.79,61.87,89923.0,52.2825,52.3164,52.2318,52.2995,89923.0
2020-12-21 13:10:00,61.87,61.92,61.84,61.89,98899.0,52.2995,52.3417,52.2741,52.3164,98899.0
2020-12-21 13:20:00,61.89,61.92,61.82,61.9,96479.0,52.3164,52.3417,52.2572,52.3248,96479.0
2020-12-21 13:30:00,61.89,61.93,61.87,61.92,70984.0,52.3164,52.3502,52.2995,52.3417,70984.0
2020-12-21 13:40:00,61.93,62.03,61.92,62.0,142939.0,52.3502,52.4347,52.3417,52.4093,142939.0
2020-12-21 13:50:00,62.01,62.03,61.96,61.98,82799.0,52.4178,52.4347,52.3755,52.3924,82799.0
2020-12-21 14:00:00,61.99,62.05,61.96,62.03,93119.0,52.4009,52.4516,52.3755,52.4347,93119.0
2020-12-21 14:10:00,62.03,62.06,61.99,62.02,138459.0,52.4347,52.4601,52.4009,52.4262,138459.0
2020-12-21 14:20:00,62.01,62.08,61.98,62.02,111437.0,52.4178,52.477,52.3924,52.4262,111437.0
2020-12-21 14:30:00,62.02,62.06,61.96,61.99,118719.0,52.4262,52.4601,52.3755,52.4009,118719.0
2020-12-21 14:40:00,62.0,62.05,61.98,62.03,114569.0,52.4093,52.4516,52.3924,52.4347,114569.0
2020-12-21 14:50:00,62.03,62.06,61.97,61.99,109008.0,52.4347,52.4601,52.384,52.4009,109008.0
2020-12-21 15:00:00,61.99,62.03,61.85,61.88,142479.0,52.4009,52.4347,52.2825,52.3079,142479.0
2020-12-21 15:10:00,61.88,61.93,61.84,61.89,126342.0,52.3079,52.3502,52.2741,52.3164,126342.0
2020-12-21 15:20:00,61.88,61.95,61.86,61.89,123141.0,52.3079,52.3671,52.291,52.3164,123141.0
2020-12-21 15:30:00,61.9,61.91,61.78,61.9,235898.0,52.3248,52.3333,52.2234,52.3248,235898.0
2020-12-21 15:40:00,61.91,61.95,61.77,61.86,262984.0,52.3333,52.3671,52.2149,52.291,262984.0
2020-12-21 15:50:00,61.86,62.05,61.75,62.02,525155.0,52.291,52.4516,52.198,52.4262,525155.0
2020-12-22 09:30:00,61.77,61.94,61.61,61.85,307693.0,52.2149,52.3586,52.0797,52.2825,307693.0
2020-12-22 09:40:00,61.85,61.97,61.78,61.89,194602.0,52.2825,52.384,52.2234,52.3164,194602.0
2020-12-22 09:50:00,61.89,61.94,61.48,61.58,151498.0,52.3164,52.3586,51.9698,52.0543,151498.0
2020-12-22 10:00:00,61.58,61.58,61.44,61.49,118086.0,52.0543,52.0543,51.936,51.9782,118086.0
2020-12-22 10:10:00,61.49,61.63,61.45,61.61,121401.0,51.9782,52.0966,51.9444,52.0797,121401.0
2020-12-22 10:20:00,61.62,61.7,61.56,61.63,116240.0,52.0881,52.1557,52.0374,52.0966,116240.0
2020-12-22 10:30:00,61.63,61.68,61.54,61.55,85858.0,52.0966,52.1388,52.0205,52.029,85858.0
2020-12-22 10:40:00,61.55,61.6,61.45,61.57,142458.0,52.029,52.0712,51.9444,52.0459,142458.0
2020-12-22 10:50:00,61.56,61.64,61.51,61.6,103480.0,52.0374,52.105,51.9951,52.0712,103480.0
2020-12-22 11:00:00,61.6,61.78,61.58,61.75,100878.0,52.0712,52.2234,52.0543,52.198,100878.0
2020-12-22 11:10:00,61.76,61.79,61.7,61.78,87595.0,52.2065,52.2318,52.1557,52.2234,87595.0
2020-12-22 11:20:00,61.78,61.8,61.72,61.78,84221.0,52.2234,52.2403,52.1727,52.2234,84221.0
2020-12-22 11:30:00,61.79,61.86,61.77,61.78,90788.0,52.2318,52.291,52.2149,52.2234,90788.0
2020-12-22 11:40:00,61.78,61.79,61.66,61.69,73615.0,52.2234,52.2318,52.1219,52.1473,73615.0
2020-12-22 11:50:00,61.68,61.71,61.62,61.67,69782.0,52.1388,52.1642,52.0881,52.1304,69782.0
2020-12-22 12:00:00,61.66,61.72,61.62,61.7,55238.0,52.1219,52.1727,52.0881,52.1557,55238.0
2020-12-22 12:10:00,61.7,61.75,61.67,61.74,53834.0,52.1557,52.198,52.1304,52.1896,53834.0
2020-12-22 12:20:00,61.75,61.75,61.64,61.65,55506.0,52.198,52.198,52.105,52.1135,55506.0
2020-12-22 12:30:00,61.65,61.7,61.59,61.67,75813.0,52.1135,52.1557,52.0628,52.1304,75813.0
2020-12-22 12:40:00,61.67,61.71,61.64,61.68,48174.0,52.1304,52.1642,52.105,52.1388,48174.0
2020-12-22 12:50:00,61.69,61.7,61.58,61.59,68586.0,52.1473,52.1557,52.0543,52.0628,68586.0
2020-12-22 13:00:00,61.61,61.65,61.59,61.64,47114.0,52.0797,52.1135,52.0628,52.105,47114.0
2020-12-22 13:10:00,61.65,61.72,61.63,61.67,80983.0,52.1135,52.1727,52.0966,52.1304,80983.0
2020-12-22 13:20:00,61.66,61.75,61.66,61.75,62795.0,52.1219,52.198,52.1219,52.198,62795.0
2020-12-22 13:30:00,61.75,61.75,61.66,61.69,103594.0,52.198,52.198,52.1219,52.1473,103594.0
2020-12-22 13:40:00,61.69,61.72,61.62,61.7,85478.0,52.1473,52.1727,52.0881,52.1557,85478.0
2020-12-22 13:50:00,61.69,61.7,61.62,61.63,75787.0,52.1473,52.1557,52.0881,52.0966,75787.0
2020-12-22 14:00:00,61.63,61.63,61.5,61.51,83632.0,52.0966,52.0966,51.9867,51.9951,83632.0
2020-12-22 14:10:00,61.51,61.51,61.4,61.41,96895.0,51.9951,51.9951,51.9022,51.9106,96895.0
2020-12-22 14:20:00,61.41,61.44,61.35,61.42,128718.0,51.9106,51.936,51.8599,51.9191,128718.0
2020-12-22 14:30:00,61.43,61.46,61.36,61.37,81178.0,51.9275,51.9529,51.8683,51.8768,81178.0
2020-12-22 14:40:00,61.37,61.4,61.3,61.36,117108.0,51.8768,51.9022,51.8176,51.8683,117108.0
2020-12-22 14:50:00,61.36,61.42,61.33,61.37,82314.0,51.8683,51.9191,51.843,51.8768,82314.0
2020-12-22 15:00:00,61.37,61.41,61.31,61.33,74259.0,51.8768,51.9106,51.8261,51.843,74259.0
2020-12-22 15:10:00,61.33,61.33,61.14,61.16,190988.0,51.843,51.843,51.6824,51.6993,190988.0
2020-12-22 15:20:00,61.15,61.24,61.13,61.19,84962.0,51.6908,51.7669,51.6739,51.7246,84962.0
2020-12-22 15:30:00,61.19,61.26,61.17,61.19,130602.0,51.7246,51.7838,51.7077,51.7246,130602.0
2020-12-22 15:40:00,61.19,61.33,61.16,61.27,186317.0,51.7246,51.843,51.6993,51.7923,186317.0
2020-12-22 15:50:00,61.26,61.44,61.25,61.42,423321.0,51.7838,51.936,51.7754,51.9191,423321.0
2020-12-23 09:30:00,61.37,61.5,61.21,61.47,319684.0,51.8768,51.9867,51.7415,51.9613,319684.0
2020-12-23 09:40:00,61.48,61.63,61.41,61.52,183819.0,51.9698,52.0966,51.9106,52.0036,183819.0
2020-12-23 09:50:00,61.51,61.58,61.45,61.46,117957.0,51.9951,52.0543,51.9444,51.9529,117957.0
2020-12-23 10:00:00,61.46,61.57,61.45,61.46,121960.0,51.9529,52.0459,51.9444,51.9529,121960.0
2020-12-23 10:10:00,61.45,61.51,61.32,61.48,129361.0,51.9444,51.9951,51.8345,51.9698,129361.0
2020-12-23 10:20:00,61.48,61.56,61.44,61.52,80596.0,51.9698,52.0374,51.936,52.0036,80596.0
2020-12-23 10:30:00,61.53,61.53,61.39,61.43,58934.0,52.012,52.012,51.8937,51.9275,58934.0
2020-12-23 10:40:00,61.42,61.48,61.39,61.43,72246.0,51.9191,51.9698,51.8937,51.9275,72246.0
2020-12-23 10:50:00,61.42,61.44,61.27,61.28,88393.0,51.9191,51.936,51.7923,51.8007,88393.0
2020-12-23 11:00:00,61.27,61.31,61.2,61.25,88227.0,51.7923,51.8261,51.7331,51.7754,88227.0
2020-12-23 11:10:00,61.25,61.28,61.23,61.24,69818.0,51.7754,51.8007,51.7585,51.7669,69818.0
2020-12-23 11:20:00,61.25,61.26,61.13,61.13,93142.0,51.7754,51.7838,51.6739,51.6739,93142.0
2020-12-23 11:30:00,61.14,61.21,61.11,61.14,78900.0,51.6824,51.7415,51.657,51.6824,78900.0
2020-12-23 11:40:00,61.15,61.24,61.14,61.22,49953.0,51.6908,51.7669,51.6824,51.75,49953.0
2020-12-23 11:50:00,61.23,61.28,61.15,61.18,110071.0,51.7585,51.8007,51.6908,51.7162,110071.0
2020-12-23 12:00:00,61.17,61.22,61.16,61.18,85802.0,51.7077,51.75,51.6993,51.7162,85802.0
2020-12-23 12:10:00,61.18,61.22,61.16,61.22,66242.0,51.7162,51.75,51.6993,51.75,66242.0
2020-12-23 12:20:00,61.21,61.21,61.13,61.14,88671.0,51.7415,51.7415,51.6739,51.6824,88671.0
2020-12-23 12:30:00,61.14,61.24,61.12,61.23,110580.0,51.6824,51.7669,51.6655,51.7585,110580.0
2020-12-23 12:40:00,61.23,61.28,61.22,61.25,54925.0,51.7585,51.8007,51.75,51.7754,54925.0
2020-12-23 12:50:00,61.26,61.33,61.23,61.32,82203.0,51.7838,51.843,51.7585,51.8345,82203.0
2020-12-23 13:00:00,61.31,61.36,61.29,61.3,71916.0,51.8261,51.8683,51.8092,51.8176,71916.0
2020-12-23 13:10:00,61.29,61.33,61.26,61.27,93219.0,51.8092,51.843,51.7838,51.7923,93219.0
2020-12-23 13:20:00,61.26,61.27,61.21,61.24,74188.0,51.7838,51.7923,51.7415,51.7669,74188.0
2020-12-23 13:30:00,61.25,61.25,61.16,61.18,71577.0,51.7754,51.7754,51.6993,51.7162,71577.0
2020-12-23 13:40:00,61.19,61.23,61.13,61.16,73286.0,51.7246,51.7585,51.6739,51.6993,73286.0
2020-12-23 13:50:00,61.17,61.21,61.11,61.12,65096.0,51.7077,51.7415,51.657,51.6655,65096.0
2020-12-23 14:00:00,61.12,61.16,61.1,61.11,86332.0,51.6655,51.6993,51.6486,51.657,86332.0
2020-12-23 14:10:00,61.11,61.14,61.07,61.12,103553.0,51.657,51.6824,51.6232,51.6655,103553.0
2020-12-23 14:20:00,61.13,61.16,61.07,61.07,69399.0,51.6739,51.6993,51.6232,51.6232,69399.0
2020-12-23 14:30:00,61.07,61.12,61.06,61.1,62499.0,51.6232,51.6655,51.6147,51.6486,62499.0
2020-12-23 14:40:00,61.1,61.19,61.09,61.14,73662.0,51.6486,51.7246,51.6401,51.6824,73662.0
2020-12-23 14:50:00,61.14,61.17,61.09,61.13,84653.0,51.6824,51.7077,51.6401,51.6739,84653.0
2020-12-23 15:00:00,61.13,61.14,61.09,61.12,51209.0,51.6739,51.6824,51.6401,51.6655,51209.0
2020-12-23 15:10:00,61.12,61.22,61.1,61.13,174632.0,51.6655,51.75,51.6486,51.6739,174632.0
2020-12-23 15:20:00,61.13,61.14,61.06,61.07,104350.0,51.6739,51.6824,51.6147,51.6232,104350.0
2020-12-23 15:30:00,61.08,61.16,61.05,61.16,143820.0,51.6317,51.6993,51.6063,51.6993,143820.0
2020-12-23 15:40:00,61.15,61.21,61.14,61.21,217404.0,51.6908,51.7415,51.6824,51.7415,217404.0
2020-12-23 15:50:00,61.21,61.21,61.0,61.0,454455.0,51.7415,51.7415,51.564,51.564,454455.0
2020-12-24 09:30:00,61.12,61.36,61.01,61.21,209382.0,51.6655,51.8683,51.5725,51.7415,209382.0
2020-12-24 09:40:00,61.2,61.29,61.11,61.11,116367.0,51.7331,51.8092,51.657,51.657,116367.0
2020-12-24 09:50:00,61.11,61.22,61.03,61.09,131861.0,51.657,51.75,51.5894,51.6401,131861.0
2020-12-24 10:00:00,61.1,61.18,61.05,61.11,113373.0,51.6486,51.7162,51.6063,51.657,113373.0
2020-12-24 10:10:00,61.11,61.12,61.04,61.06,93731.0,51.657,51.6655,51.5978,51.6147,93731.0
2020-12-24 10:20:00,61.07,61.14,60.99,61.14,315296.0,51.6232,51.6824,51.5556,51.6824,315296.0
2020-12-24 10:30:00,61.14,61.17,61.04,61.05,66237.0,51.6824,51.7077,51.5978,51.6063,66237.0
2020-12-24 10:40:00,61.06,61.11,61.0,61.0,75420.0,51.6147,51.657,51.564,51.564,75420.0
2020-12-24 10:50:00,61.01,61.12,61.0,61.12,91463.0,51.5725,51.6655,51.564,51.6655,91463.0
2020-12-24 11:00:00,61.13,61.19,61.04,61.17,113168.0,51.6739,51.7246,51.5978,51.7077,113168.0
2020-12-24 11:10:00,61.16,61.25,61.14,61.14,83458.0,51.6993,51.7754,51.6824,51.6824,83458.0
2020-12-24 11:20:00,61.15,61.19,61.07,61.08,102183.0,51.6908,51.7246,51.6232,51.6317,102183.0
2020-12-24 11:30:00,61.09,61.11,61.01,61.1,76598.0,51.6401,51.657,51.5725,51.6486,76598.0
2020-12-24 11:40:00,61.1,61.1,61.01,61.06,135853.0,51.6486,51.6486,51.5725,51.6147,135853.0
2020-12-24 11:50:00,61.07,61.12,61.04,61.1,61519.0,51.6232,51.6655,51.5978,51.6486,61519.0
2020-12-24 12:00:00,61.1,61.1,60.93,61.03,115949.0,51.6486,51.6486,51.5049,51.5894,115949.0
2020-12-24 12:10:00,61.04,61.11,61.02,61.09,63854.0,51.5978,51.657,51.5809,51.6401,63854.0
2020-12-24 12:20:00,61.09,61.2,61.06,61.19,78724.0,51.6401,51.7331,51.6147,51.7246,78724.0
2020-12-24 12:30:00,61.2,61.24,61.12,61.14,131151.0,51.7331,51.7669,51.6655,51.6824,131151.0
2020-12-24 12:40:00,61.14,61.22,61.1,61.21,105328.0,51.6824,51.75,51.6486,51.7415,105328.0
2020-12-24 12:50:00,61.21,61.24,61.12,61.17,193959.0,51.7415,51.7669,51.6655,51.7077,193959.0
2020-12-28 09:30:00,61.42,61.65,61.39,61.48,286939.0,51.9191,52.1135,51.8937,51.9698,286939.0
2020-12-28 09:40:00,61.48,61.55,61.36,61.51,119935.0,51.9698,52.029,51.8683,51.9951,119935.0
2020-12-28 09:50:00,61.5,61.51,61.26,61.3,129699.0,51.9867,51.9951,51.7838,51.8176,129699.0
2020-12-28 10:00:00,61.3,61.45,61.21,61.43,80598.0,51.8176,51.9444,51.7415,51.9275,80598.0
2020-12-28 10:10:00,61.44,61.74,61.4,61.7,178055.0,51.936,52.1896,51.9022,52.1557,178055.0
2020-12-28 10:20:00,61.7,61.74,61.52,61.58,121715.0,52.1557,52.1896,52.0036,52.0543,121715.0
2020-12-28 10:30:00,61.58,61.64,61.49,61.51,70301.0,52.0543,52.105,51.9782,51.9951,70301.0
2020-12-28 10:40:00,61.5,61.58,61.49,61.52,77874.0,51.9867,52.0543,51.9782,52.0036,77874.0
2020-12-28 10:50:00,61.53,61.54,61.31,61.32,178931.0,52.012,52.0205,51.8261,51.8345,178931.0
2020-12-28 11:00:00,61.32,61.38,61.22,61.23,187735.0,51.8345,51.8852,51.75,51.7585,187735.0
2020-12-28 11:10:00,61.23,61.26,61.15,61.24,122234.0,51.7585,51.7838,51.6908,51.7669,122234.0
2020-12-28 11:20:00,61.25,61.29,61.19,61.22,65793.0,51.7754,51.8092,51.7246,51.75,65793.0
2020-12-28 11:30:00,61.22,61.22,61.09,61.14,78313.0,51.75,51.75,51.6401,51.6824,78313.0
2020-12-28 11:40:00,61.13,61.24,61.11,61.22,130528.0,51.6739,51.7669,51.657,51.75,130528.0
2020-12-28 11:50:00,61.23,61.26,61.19,61.23,59610.0,51.7585,51.7838,51.7246,51.7585,59610.0
2020-12-28 12:00:00,61.23,61.3,61.22,61.23,77822.0,51.7585,51.8176,51.75,51.7585,77822.0
2020-12-28 12:10:00,61.23,61.28,61.21,61.25,65626.0,51.7585,51.8007,51.7415,51.7754,65626.0
2020-12-28 12:20:00,61.24,61.25,61.17,61.18,78340.0,51.7669,51.7754,51.7077,51.7162,78340.0
2020-12-28 12:30:00,61.18,61.23,61.16,61.22,58753.0,51.7162,51.7585,51.6993,51.75,58753.0
2020-12-28 12:40:00,61.21,61.25,61.15,61.17,64003.0,51.7415,51.7754,51.6908,51.7077,64003.0
2020-12-28 12:50:00,61.16,61.18,61.11,61.16,72814.0,51.6993,51.7162,51.657,51.6993,72814.0
2020-12-28 13:00:00,61.16,61.2,61.16,61.2,96951.0,51.6993,51.7331,51.6993,51.7331,96951.0
2020-12-28 13:10:00,61.2,61.2,61.14,61.16,71347.0,51.7331,51.7331,51.6824,51.6993,71347.0
2020-12-28 13:20:00,61.16,61.18,61.13,61.14,75111.0,51.6993,51.7162,51.6739,51.6824,75111.0
2020-12-28 13:30:00,61.15,61.16,61.08,61.16,64727.0,51.6908,51.6993,51.6317,51.6993,64727.0
2020-12-28 13:40:00,61.15,61.16,61.07,61.08,83937.0,51.6908,51.6993,51.6232,51.6317,83937.0
2020-12-28 13:50:00,61.08,61.09,61.03,61.06,90658.0,51.6317,51.6401,51.5894,51.6147,90658.0
2020-12-28 14:00:00,61.06,61.11,61.03,61.07,81936.0,51.6147,51.657,51.5894,51.6232,81936.0
2020-12-28 14:10:00,61.08,61.09,61.01,61.09,76130.0,51.6317,51.6401,51.5725,51.6401,76130.0
2020-12-28 14:20:00,61.1,61.17,61.07,61.12,81026.0,51.6486,51.7077,51.6232,51.6655,81026.0
2020-12-28 14:30:00,61.12,61.15,61.09,61.13,68067.0,51.6655,51.6908,51.6401,51.6739,68067.0
2020-12-28 14:40:00,61.13,61.14,60.98,60.99,171983.0,51.6739,51.6824,51.5471,51.5556,171983.0
2020-12-28 14:50:00,60.98,61.06,60.96,61.05,89194.0,51.5471,51.6147,51.5302,51.6063,89194.0
2020-12-28 15:00:00,61.05,61.08,61.02,61.05,98022.0,51.6063,51.6317,51.5809,51.6063,98022.0
2020-12-28 15:10:00,61.05,61.06,60.98,60.99,162093.0,51.6063,51.6147,51.5471,51.5556,162093.0
2020-12-28 15:20:00,60.98,60.99,60.8,60.89,229450.0,51.5471,51.5556,51.395,51.471,229450.0
2020-12-28 15:30:00,60.89,61.11,60.88,61.05,203277.0,51.471,51.657,51.4626,51.6063,203277.0
2020-12-28 15:40:00,61.05,61.11,61.03,61.1,188841.0,51.6063,51.657,51.5894,51.6486,188841.0
2020-12-28 15:50:00,61.09,61.2,61.06,61.14,491772.0,51.6401,51.7331,51.6147,51.6824,491772.0
2020-12-29 09:30:00,61.7,61.7,61.46,61.49,341269.0,52.1557,52.1557,51.9529,51.9782,341269.0
2020-12-29 09:40:00,61.51,61.6,61.45,61.6,225296.0,51.9951,52.0712,51.9444,52.0712,225296.0
2020-12-29 09:50:00,61.6,61.65,61.5,61.54,192741.0,52.0712,52.1135,51.9867,52.0205,192741.0
2020-12-29 10:00:00,61.54,61.74,61.54,61.67,233814.0,52.0205,52.1896,52.0205,52.1304,233814.0
2020-12-29 10:10:00,61.67,61.94,61.67,61.89,164732.0,52.1304,52.3586,52.1304,52.3164,164732.0
2020-12-29 10:20:00,61.88,61.89,61.74,61.79,282992.0,52.3079,52.3164,52.1896,52.2318,282992.0
2020-12-29 10:30:00,61.8,61.8,61.63,61.66,141918.0,52.2403,52.2403,52.0966,52.1219,141918.0
2020-12-29 10:40:00,61.65,61.67,61.55,61.66,75562.0,52.1135,52.1304,52.029,52.1219,75562.0
2020-12-29 10:50:00,61.67,61.74,61.62,61.65,136706.0,52.1304,52.1896,52.0881,52.1135,136706.0
2020-12-29 11:00:00,61.64,61.64,61.51,61.55,67630.0,52.105,52.105,51.9951,52.029,67630.0
2020-12-29 11:10:00,61.55,61.65,61.53,61.59,101960.0,52.029,52.1135,52.012,52.0628,101960.0
2020-12-29 11:20:00,61.6,61.69,61.55,61.62,110120.0,52.0712,52.1473,52.029,52.0881,110120.0
2020-12-29 11:30:00,61.62,61.63,61.53,61.63,83515.0,52.0881,52.0966,52.012,52.0966,83515.0
2020-12-29 11:40:00,61.63,61.67,61.45,61.46,139556.0,52.0966,52.1304,51.9444,51.9529,139556.0
2020-12-29 11:50:00,61.46,61.63,61.45,61.61,129662.0,51.9529,52.0966,51.9444,52.0797,129662.0
2020-12-29 12:00:00,61.62,61.69,61.56,61.69,102664.0,52.0881,52.1473,52.0374,52.1473,102664.0
2020-12-29 12:10:00,61.68,61.7,61.64,61.68,84296.0,52.1388,52.1557,52.105,52.1388,84296.0
2020-12-29 12:20:00,61.68,61.68,61.52,61.61,121288.0,52.1388,52.1388,52.0036,52.0797,121288.0
2020-12-29 12:30:00,61.61,61.63,61.45,61.47,95165.0,52.0797,52.0966,51.9444,51.9613,95165.0
2020-12-29 12:40:00,61.47,61.57,61.47,61.56,93198.0,51.9613,52.0459,51.9613,52.0374,93198.0
2020-12-29 12:50:00,61.56,61.58,61.46,61.52,80348.0,52.0374,52.0543,51.9529,52.0036,80348.0
2020-12-29 13:00:00,61.51,61.52,61.42,61.49,68076.0,51.9951,52.0036,51.9191,51.9782,68076.0
2020-12-29 13:10:00,61.49,61.55,61.44,61.52,61949.0,51.9782,52.029,51.936,52.0036,61949.0
2020-12-29 13:20:00,61.51,61.53,61.47,61.51,97160.0,51.9951,52.012,51.9613,51.9951,97160.0
2020-12-29 13:30:00,61.51,61.64,61.49,61.6,99872.0,51.9951,52.105,51.9782,52.0712,99872.0
2020-12-29 13:40:00,61.59,61.61,61.49,61.52,52388.0,52.0628,52.0797,51.9782,52.0036,52388.0
2020-12-29 13:50:00,61.52,61.56,61.47,61.49,83934.0,52.0036,52.0374,51.9613,51.9782,83934.0
2020-12-29 14:00:00,61.49,61.53,61.46,61.46,87491.0,51.9782,52.012,51.9529,51.9529,87491.0
2020-12-29 14:10:00,61.46,61.47,61.38,61.4,70773.0,51.9529,51.9613,51.8852,51.9022,70773.0
2020-12-29 14:20:00,61.4,61.41,61.35,61.38,90133.0,51.9022,51.9106,51.8599,51.8852,90133.0
2020-12-29 14:30:00,61.39,61.39,61.34,61.36,86853.0,51.8937,51.8937,51.8514,51.8683,86853.0
2020-12-29 14:40:00,61.36,61.47,61.35,61.38,116105.0,51.8683,51.9613,51.8599,51.8852,116105.0
2020-12-29 14:50:00,61.39,61.52,61.39,61.5,72683.0,51.8937,52.0036,51.8937,51.9867,72683.0
2020-12-29 15:00:00,61.49,61.53,61.47,61.48,71586.0,51.9782,52.012,51.9613,51.9698,71586.0
2020-12-29 15:10:00,61.48,61.61,61.48,61.6,109261.0,51.9698,52.0797,51.9698,52.0712,109261.0
2020-12-29 15:20:00,61.59,61.67,61.54,61.66,91762.0,52.0628,52.1304,52.0205,52.1219,91762.0
2020-12-29 15:30:00,61.64,61.66,61.59,61.62,146459.0,52.105,52.1219,52.0628,52.0881,146459.0
2020-12-29 15:40:00,61.63,61.67,61.54,61.54,151910.0,52.0966,52.1304,52.0205,52.0205,151910.0
2020-12-29 15:50:00,61.55,61.58,61.39,61.42,518303.0,52.029,52.0543,51.8937,51.9191,518303.0
2020-12-30 09:30:00,61.64,61.84,61.5,61.78,192350.0,52.105,52.2741,51.9867,52.2234,192350.0
2020-12-30 09:40:00,61.81,61.93,61.76,61.92,99317.0,52.2487,52.3502,52.2065,52.3417,99317.0
2020-12-30 09:50:00,61.93,62.03,61.9,62.03,205311.0,52.3502,52.4347,52.3248,52.4347,205311.0
2020-12-30 10:00:00,62.03,62.16,62.02,62.08,187624.0,52.4347,52.5446,52.4262,52.477,187624.0
2020-12-30 10:10:00,62.08,62.09,61.93,62.0,168783.0,52.477,52.4854,52.3502,52.4093,168783.0
2020-12-30 10:20:00,62.0,62.05,61.89,61.92,119078.0,52.4093,52.4516,52.3164,52.3417,119078.0
2020-12-30 10:30:00,61.91,62.09,61.88,62.02,121905.0,52.3333,52.4854,52.3079,52.4262,121905.0
2020-12-30 10:40:00,62.02,62.09,61.97,62.04,118918.0,52.4262,52.4854,52.384,52.4432,118918.0
2020-12-30 10:50:00,62.03,62.11,61.99,62.02,122580.0,52.4347,52.5023,52.4009,52.4262,122580.0
2020-12-30 11:00:00,62.02,62.06,61.97,62.04,58006.0,52.4262,52.4601,52.384,52.4432,58006.0
2020-12-30 11:10:00,62.04,62.09,62.0,62.05,95896.0,52.4432,52.4854,52.4093,52.4516,95896.0
2020-12-30 11:20:00,62.05,62.06,61.96,61.96,79843.0,52.4516,52.4601,52.3755,52.3755,79843.0
2020-12-30 11:30:00,61.96,61.98,61.88,61.9,78995.0,52.3755,52.3924,52.3079,52.3248,78995.0
2020-12-30 11:40:00,61.9,61.91,61.79,61.87,65295.0,52.3248,52.3333,52.2318,52.2995,65295.0
2020-12-30 11:50:00,61.86,61.88,61.74,61.8,65661.0,52.291,52.3079,52.1896,52.2403,65661.0
2020-12-30 12:00:00,61.8,61.8,61.62,61.65,112180.0,52.2403,52.2403,52.0881,52.1135,112180.0
2020-12-30 12:10:00,61.66,61.7,61.56,61.6,93532.0,52.1219,52.1557,52.0374,52.0712,93532.0
2020-12-30 12:20:00,61.6,61.7,61.59,61.66,74833.0,52.0712,52.1557,52.0628,52.1219,74833.0
2020-12-30 12:30:00,61.66,61.67,61.62,61.64,71573.0,52.1219,52.1304,52.0881,52.105,71573.0
2020-12-30 12:40:00,61.64,61.67,61.6,61.63,87562.0,52.105,52.1304,52.0712,52.0966,87562.0
2020-12-30 12:50:00,61.62,61.66,61.55,61.61,93844.0,52.0881,52.1219,52.029,52.0797,93844.0
2020-12-30 13:00:00,61.61,61.69,61.59,61.68,64928.0,52.0797,52.1473,52.0628,52.1388,64928.0
2020-12-30 13:10:00,61.68,61.7,61.57,61.61,69842.0,52.1388,52.1557,52.0459,52.0797,69842.0
2020-12-30 13:20:00,61.61,61.63,61.52,61.58,158916.0,52.0797,52.0966,52.0036,52.0543,158916.0
2020-12-30 13:30:00,61.58,61.61,61.51,61.54,102230.0,52.0543,52.0797,51.9951,52.0205,102230.0
2020-12-30 13:40:00,61.54,61.54,61.48,61.52,112649.0,52.0205,52.0205,51.9698,52.0036,112649.0
2020-12-30 13:50:00,61.52,61.69,61.51,61.68,94048.0,52.0036,52.1473,51.9951,52.1388,94048.0
2020-12-30 14:00:00,61.67,61.72,61.64,61.7,156949.0,52.1304,52.1727,52.105,52.1557,156949.0
2020-12-30 14:10:00,61.71,61.74,61.65,61.65,70146.0,52.1642,52.1896,52.1135,52.1135,70146.0
2020-12-30 14:20:00,61.66,61.66,61.57,61.59,61067.0,52.1219,52.1219,52.0459,52.0628,61067.0
2020-12-30 14:30:00,61.58,61.65,61.57,61.63,79330.0,52.0543,52.1135,52.0459,52.0966,79330.0
2020-12-30 14:40:00,61.63,61.69,61.63,61.68,57551.0,52.0966,52.1473,52.0966,52.1388,57551.0
2020-12-30 14:50:00,61.68,61.68,61.6,61.63,56303.0,52.1388,52.1388,52.0712,52.0966,56303.0
2020-12-30 15:00:00,61.63,61.77,61.62,61.77,88985.0,52.0966,52.2149,52.0881,52.2149,88985.0
2020-12-30 15:10:00,61.77,61.8,61.68,61.79,122954.0,52.2149,52.2403,52.1388,52.2318,122954.0
2020-12-30 15:20:00,61.78,61.79,61.64,61.72,134387.0,52.2234,52.2318,52.105,52.1727,134387.0
2020-12-30 15:30:00,61.72,61.79,61.72,61.74,150354.0,52.1727,52.2318,52.1727,52.1896,150354.0
2020-12-30 15:40:00,61.75,61.84,61.72,61.84,242553.0,52.198,52.2741,52.1727,52.2741,242553.0
2020-12-30 15:50:00,61.84,61.98,61.83,61.93,722572.0,52.2741,52.3924,52.2656,52.3502,722572.0
2020-12-31 09:30:00,61.44,61.56,61.15,61.15,269975.0,52.3462,52.4485,52.0992,52.0992,269975.0
2020-12-31 09:40:00,61.16,61.31,60.98,61.14,306368.0,52.1077,52.2355,51.9543,52.0906,306368.0
2020-12-31 09:50:00,61.14,61.2,60.96,61.19,235301.0,52.0906,52.1418,51.9373,52.1332,235301.0
2020-12-31 10:00:00,61.18,61.22,61.07,61.2,177034.0,52.1247,52.1588,52.031,52.1418,177034.0
2020-12-31 10:10:00,61.2,61.49,61.2,61.47,221065.0,52.1418,52.3888,52.1418,52.3718,221065.0
2020-12-31 10:20:00,61.47,61.5,61.4,61.4,129775.0,52.3718,52.3974,52.3122,52.3122,129775.0
2020-12-31 10:30:00,61.41,61.42,61.23,61.25,110688.0,52.3207,52.3292,52.1673,52.1844,110688.0
2020-12-31 10:40:00,61.24,61.3,61.17,61.3,121862.0,52.1758,52.227,52.1162,52.227,121862.0
2020-12-31 10:50:00,61.31,61.33,61.22,61.28,124730.0,52.2355,52.2525,52.1588,52.2099,124730.0
2020-12-31 11:00:00,61.29,61.33,61.18,61.32,87048.0,52.2184,52.2525,52.1247,52.244,87048.0
2020-12-31 11:10:00,61.33,61.34,61.22,61.34,94972.0,52.2525,52.261,52.1588,52.261,94972.0
2020-12-31 11:20:00,61.34,61.37,61.3,61.31,77022.0,52.261,52.2866,52.227,52.2355,77022.0
2020-12-31 11:30:00,61.31,61.33,61.2,61.23,94582.0,52.2355,52.2525,52.1418,52.1673,94582.0
2020-12-31 11:40:00,61.23,61.38,61.22,61.37,74267.0,52.1673,52.2951,52.1588,52.2866,74267.0
2020-12-31 11:50:00,61.37,61.41,61.32,61.34,98930.0,52.2866,52.3207,52.244,52.261,98930.0
2020-12-31 12:00:00,61.34,61.4,61.26,61.27,116018.0,52.261,52.3122,52.1929,52.2014,116018.0
2020-12-31 12:10:00,61.27,61.3,61.22,61.28,70755.0,52.2014,52.227,52.1588,52.2099,70755.0
2020-12-31 12:20:00,61.28,61.38,61.27,61.37,85688.0,52.2099,52.2951,52.2014,52.2866,85688.0
2020-12-31 12:30:00,61.37,61.39,61.31,61.33,75860.0,52.2866,52.3036,52.2355,52.2525,75860.0
2020-12-31 12:40:00,61.33,61.36,61.26,61.29,104753.0,52.2525,52.2781,52.1929,52.2184,104753.0
2020-12-31 12:50:00,61.29,61.32,61.25,61.25,73716.0,52.2184,52.244,52.1844,52.1844,73716.0
2020-12-31 13:00:00,61.25,61.37,61.23,61.36,143872.0,52.1844,52.2866,52.1673,52.2781,143872.0
2020-12-31 13:10:00,61.36,61.42,61.33,61.41,105506.0,52.2781,52.3292,52.2525,52.3207,105506.0
2020-12-31 13:20:00,61.41,61.41,61.31,61.31,171046.0,52.3207,52.3207,52.2355,52.2355,171046.0
2020-12-31 13:30:00,61.32,61.33,61.27,61.3,145662.0,52.244,52.2525,52.2014,52.227,145662.0
2020-12-31 13:40:00,61.3,61.3,61.23,61.24,172418.0,52.227,52.227,52.1673,52.1758,172418.0
2020-12-31 13:50:00,61.24,61.39,61.24,61.39,126873.0,52.1758,52.3036,52.1758,52.3036,126873.0
2020-12-31 14:00:00,61.39,61.41,61.31,61.41,120862.0,52.3036,52.3207,52.2355,52.3207,120862.0
2020-12-31 14:10:00,61.41,61.53,61.37,61.49,236041.0,52.3207,52.4229,52.2866,52.3888,236041.0
2020-12-31 14:20:00,61.49,61.6,61.46,61.59,138253.0,52.3888,52.4825,52.3633,52.474,138253.0
2020-12-31 14:30:00,61.59,61.68,61.57,61.68,132098.0,52.474,52.5507,52.457,52.5507,132098.0
2020-12-31 14:40:00,61.68,61.7,61.62,61.67,79604.0,52.5507,52.5677,52.4996,52.5422,79604.0
2020-12-31 14:50:00,61.67,61.69,61.61,61.66,109370.0,52.5422,52.5592,52.4911,52.5337,109370.0
2020-12-31 15:00:00,61.66,61.75,61.65,61.73,118741.0,52.5337,52.6103,52.5251,52.5933,118741.0
2020-12-31 15:10:00,61.72,61.85,61.69,61.82,160740.0,52.5848,52.6955,52.5592,52.67,160740.0
2020-12-31 15:20:00,61.81,61.85,61.77,61.81,119684.0,52.6615,52.6955,52.6274,52.6615,119684.0
2020-12-31 15:30:00,61.81,61.98,61.79,61.88,279750.0,52.6615,52.8063,52.6444,52.7211,279750.0
2020-12-31 15:40:00,61.88,62.03,61.77,62.0,318584.0,52.7211,52.8489,52.6274,52.8233,318584.0
2020-12-31 15:50:00,61.97,62.11,61.94,62.0,925679.0,52.7978,52.9171,52.7722,52.8233,925679.0
2021-01-04 09:30:00,61.92,62.15,61.74,61.91,454553.0,52.7552,52.9511,52.6018,52.7467,454553.0
2021-01-04 09:40:00,61.92,62.05,61.72,61.96,287185.0,52.7552,52.8659,52.5848,52.7893,287185.0
2021-01-04 09:50:00,61.92,61.93,61.73,61.88,284553.0,52.7552,52.7637,52.5933,52.7211,284553.0
2021-01-04 10:00:00,61.88,61.94,61.63,61.72,242117.0,52.7211,52.7722,52.5081,52.5848,242117.0
2021-01-04 10:10:00,61.72,61.74,61.52,61.53,273577.0,52.5848,52.6018,52.4144,52.4229,273577.0
2021-01-04 10:20:00,61.53,61.57,61.36,61.41,183255.0,52.4229,52.457,52.2781,52.3207,183255.0
2021-01-04 10:30:00,61.4,61.47,61.31,61.4,182755.0,52.3122,52.3718,52.2355,52.3122,182755.0
2021-01-04 10:40:00,61.4,61.44,61.21,61.29,152451.0,52.3122,52.3462,52.1503,52.2184,152451.0
2021-01-04 10:50:00,61.29,61.31,61.03,61.23,224567.0,52.2184,52.2355,51.9969,52.1673,224567.0
2021-01-04 11:00:00,61.22,61.3,60.91,60.96,230378.0,52.1588,52.227,51.8947,51.9373,230378.0
2021-01-04 11:10:00,60.96,61.2,60.92,61.2,258250.0,51.9373,52.1418,51.9032,52.1418,258250.0
2021-01-04 11:20:00,61.19,61.2,61.02,61.09,222306.0,52.1332,52.1418,51.9884,52.048,222306.0
2021-01-04 11:30:00,61.08,61.08,60.88,60.9,223911.0,52.0395,52.0395,51.8691,51.8862,223911.0
2021-01-04 11:40:00,60.89,60.96,60.73,60.8,221750.0,51.8776,51.9373,51.7413,51.801,221750.0
2021-01-04 11:50:00,60.79,60.85,60.58,60.68,171470.0,51.7924,51.8436,51.6135,51.6987,171470.0
2021-01-04 12:00:00,60.67,60.77,60.6,60.67,244357.0,51.6902,51.7754,51.6306,51.6902,244357.0
2021-01-04 12:10:00,60.67,60.68,60.5,60.62,160916.0,51.6902,51.6987,51.5454,51.6476,160916.0
2021-01-04 12:20:00,60.61,60.78,60.58,60.78,164409.0,51.6391,51.7839,51.6135,51.7839,164409.0
2021-01-04 12:30:00,60.77,60.8,60.64,60.72,125942.0,51.7754,51.801,51.6646,51.7328,125942.0
2021-01-04 12:40:00,60.71,60.72,60.62,60.67,106921.0,51.7243,51.7328,51.6476,51.6902,106921.0
2021-01-04 12:50:00,60.68,60.82,60.63,60.8,158992.0,51.6987,51.818,51.6561,51.801,158992.0
2021-01-04 13:00:00,60.8,61.0,60.78,60.96,108307.0,51.801,51.9714,51.7839,51.9373,108307.0
2021-01-04 13:10:00,60.97,61.06,60.92,61.05,99477.0,51.9458,52.0225,51.9032,52.014,99477.0
2021-01-04 13:20:00,61.05,61.1,61.0,61.02,82698.0,52.014,52.0566,51.9714,51.9884,82698.0
2021-01-04 13:30:00,61.02,61.06,60.94,60.99,149529.0,51.9884,52.0225,51.9202,51.9628,149529.0
2021-01-04 13:40:00,61.0,61.07,60.92,60.94,138670.0,51.9714,52.031,51.9032,51.9202,138670.0
2021-01-04 13:50:00,60.94,61.06,60.87,61.04,161308.0,51.9202,52.0225,51.8606,52.0054,161308.0
2021-01-04 14:00:00,61.04,61.09,60.95,60.97,130640.0,52.0054,52.048,51.9288,51.9458,130640.0
2021-01-04 14:10:00,60.96,61.0,60.92,60.98,104239.0,51.9373,51.9714,51.9032,51.9543,104239.0
2021-01-04 14:20:00,60.98,61.05,60.95,60.99,86092.0,51.9543,52.014,51.9288,51.9628,86092.0
2021-01-04 14:30:00,60.98,60.98,60.75,60.8,149001.0,51.9543,51.9543,51.7584,51.801,149001.0
2021-01-04 14:40:00,60.8,60.83,60.76,60.76,116096.0,51.801,51.8265,51.7669,51.7669,116096.0
2021-01-04 14:50:00,60.77,60.96,60.72,60.93,267413.0,51.7754,51.9373,51.7328,51.9117,267413.0
2021-01-04 15:00:00,60.91,60.95,60.8,60.89,178198.0,51.8947,51.9288,51.801,51.8776,178198.0
2021-01-04 15:10:00,60.89,61.0,60.88,60.94,165749.0,51.8776,51.9714,51.8691,51.9202,165749.0
2021-01-04 15:20:00,60.94,61.02,60.92,61.01,151049.0,51.9202,51.9884,51.9032,51.9799,151049.0
2021-01-04 15:30:00,61.01,61.21,61.0,61.2,244513.0,51.9799,52.1503,51.9714,52.1418,244513.0
2021-01-04 15:40:00,61.19,61.43,61.18,61.42,328112.0,52.1332,52.3377,52.1247,52.3292,328112.0
2021-01-04 15:50:00,61.42,61.49,61.31,61.37,795055.0,52.3292,52.3888,52.2355,52.2866,795055.0
2021-01-05 09:30:00,61.11,61.54,61.09,61.42,480675.0,52.0651,52.4314,52.048,52.3292,480675.0
2021-01-05 09:40:00,61.42,61.53,60.96,60.98,268383.0,52.3292,52.4229,51.9373,51.9543,268383.0
2021-01-05 09:50:00,60.99,61.11,60.9,61.0,319609.0,51.9628,52.0651,51.8862,51.9714,319609.0
2021-01-05 10:00:00,61.01,61.11,60.87,60.89,298431.0,51.9799,52.0651,51.8606,51.8776,298431.0
2021-01-05 10:10:00,60.89,60.96,60.76,60.76,154409.0,51.8776,51.9373,51.7669,51.7669,154409.0
2021-01-05 10:20:00,60.77,60.9,60.77,60.87,155189.0,51.7754,51.8862,51.7754,51.8606,155189.0
2021-01-05 10:30:00,60.87,60.89,60.71,60.73,165751.0,51.8606,51.8776,51.7243,51.7413,165751.0
2021-01-05 10:40:00,60.73,60.74,60.5,60.59,255008.0,51.7413,51.7498,51.5454,51.622,255008.0
2021-01-05 10:50:00,60.59,60.7,60.49,60.5,197177.0,51.622,51.7158,51.5368,51.5454,197177.0
2021-01-05 11:00:00,60.51,60.74,60.46,60.71,270022.0,51.5539,51.7498,51.5113,51.7243,270022.0
2021-01-05 11:10:00,60.71,60.87,60.62,60.72,319116.0,51.7243,51.8606,51.6476,51.7328,319116.0
2021-01-05 11:20:00,60.72,60.89,60.71,60.86,176624.0,51.7328,51.8776,51.7243,51.8521,176624.0
2021-01-05 11:30:00,60.86,60.92,60.78,60.8,153012.0,51.8521,51.9032,51.7839,51.801,153012.0
2021-01-05 11:40:00,60.8,60.89,60.79,60.83,106800.0,51.801,51.8776,51.7924,51.8265,106800.0
2021-01-05 11:50:00,60.84,60.92,60.83,60.86,127419.0,51.835,51.9032,51.8265,51.8521,127419.0
2021-01-05 12:00:00,60.87,60.96,60.83,60.96,120812.0,51.8606,51.9373,51.8265,51.9373,120812.0
2021-01-05 12:10:00,60.95,61.0,60.91,60.98,169701.0,51.9288,51.9714,51.8947,51.9543,169701.0
2021-01-05 12:20:00,60.97,61.09,60.96,61.06,146783.0,51.9458,52.048,51.9373,52.0225,146783.0
2021-01-05 12:30:00,61.05,61.15,61.02,61.12,91127.0,52.014,52.0992,51.9884,52.0736,91127.0
2021-01-05 12:40:00,61.11,61.25,61.09,61.25,101024.0,52.0651,52.1844,52.048,52.1844,101024.0
2021-01-05 12:50:00,61.25,61.42,61.23,61.37,114576.0,52.1844,52.3292,52.1673,52.2866,114576.0
2021-01-05 13:00:00,61.38,61.44,61.31,61.38,110565.0,52.2951,52.3462,52.2355,52.2951,110565.0
2021-01-05 13:10:00,61.38,61.47,61.37,61.46,86362.0,52.2951,52.3718,52.2866,52.3633,86362.0
2021-01-05 13:20:00,61.46,61.47,61.38,61.4,87919.0,52.3633,52.3718,52.2951,52.3122,87919.0
2021-01-05 13:30:00,61.39,61.45,61.35,61.43,56962.0,52.3036,52.3548,52.2696,52.3377,56962.0
2021-01-05 13:40:00,61.42,61.45,61.4,61.44,90584.0,52.3292,52.3548,52.3122,52.3462,90584.0
2021-01-05 13:50:00,61.45,61.45,61.31,61.32,70331.0,52.3548,52.3548,52.2355,52.244,70331.0
2021-01-05 14:00:00,61.32,61.5,61.32,61.47,201808.0,52.244,52.3974,52.244,52.3718,201808.0
2021-01-05 14:10:00,61.48,61.49,61.31,61.36,169736.0,52.3803,52.3888,52.2355,52.2781,169736.0
2021-01-05 14:20:00,61.37,61.48,61.27,61.42,248041.0,52.2866,52.3803,52.2014,52.3292,248041.0
2021-01-05 14:30:00,61.43,61.54,61.43,61.46,163558.0,52.3377,52.4314,52.3377,52.3633,163558.0
2021-01-05 14:40:00,61.46,61.49,61.38,61.44,120651.0,52.3633,52.3888,52.2951,52.3462,120651.0
2021-01-05 14:50:00,61.44,61.49,61.36,61.49,169596.0,52.3462,52.3888,52.2781,52.3888,169596.0
2021-01-05 15:00:00,61.48,61.66,61.48,61.65,204775.0,52.3803,52.5337,52.3803,52.5251,204775.0
2021-01-05 15:10:00,61.65,61.71,61.6,61.61,189549.0,52.5251,52.5763,52.4825,52.4911,189549.0
2021-01-05 15:20:00,61.6,61.68,61.52,61.65,224039.0,52.4825,52.5507,52.4144,52.5251,224039.0
2021-01-05 15:30:00,61.65,61.68,61.55,61.55,270209.0,52.5251,52.5507,52.44,52.44,270209.0
2021-01-05 15:40:00,61.56,61.7,61.52,61.61,228650.0,52.4485,52.5677,52.4144,52.4911,228650.0
2021-01-05 15:50:00,61.61,61.64,61.47,61.57,616732.0,52.4911,52.5166,52.3718,52.457,616732.0
2021-01-06 09:30:00,60.55,61.4,60.52,61.39,581193.0,51.588,52.3122,51.5624,52.3036,581193.0
2021-01-06 09:40:00,61.36,61.44,61.06,61.28,256272.0,52.2781,52.3462,52.0225,52.2099,256272.0
2021-01-06 09:50:00,61.27,61.56,61.21,61.52,297718.0,52.2014,52.4485,52.1503,52.4144,297718.0
2021-01-06 10:00:00,61.53,61.75,61.45,61.73,205696.0,52.4229,52.6103,52.3548,52.5933,205696.0
2021-01-06 10:10:00,61.73,61.85,61.61,61.63,258307.0,52.5933,52.6955,52.4911,52.5081,258307.0
2021-01-06 10:20:00,61.63,61.67,61.54,61.61,188419.0,52.5081,52.5422,52.4314,52.4911,188419.0
2021-01-06 10:30:00,61.62,61.86,61.62,61.72,149647.0,52.4996,52.7041,52.4996,52.5848,149647.0
2021-01-06 10:40:00,61.72,61.98,61.71,61.9,308812.0,52.5848,52.8063,52.5763,52.7381,308812.0
2021-01-06 10:50:00,61.91,61.94,61.81,61.9,167829.0,52.7467,52.7722,52.6615,52.7381,167829.0
2021-01-06 11:00:00,61.9,62.05,61.82,61.86,305134.0,52.7381,52.8659,52.67,52.7041,305134.0
2021-01-06 11:10:00,61.85,61.96,61.78,61.91,139984.0,52.6955,52.7893,52.6359,52.7467,139984.0
2021-01-06 11:20:00,61.9,61.91,61.75,61.86,168425.0,52.7381,52.7467,52.6103,52.7041,168425.0
2021-01-06 11:30:00,61.86,61.91,61.75,61.78,130180.0,52.7041,52.7467,52.6103,52.6359,130180.0
2021-01-06 11:40:00,61.78,61.81,61.64,61.69,141123.0,52.6359,52.6615,52.5166,52.5592,141123.0
2021-01-06 11:50:00,61.69,61.76,61.58,61.67,154123.0,52.5592,52.6189,52.4655,52.5422,154123.0
2021-01-06 12:00:00,61.68,61.7,61.5,61.51,153884.0,52.5507,52.5677,52.3974,52.4059,153884.0
2021-01-06 12:10:00,61.51,61.58,61.45,61.49,185209.0,52.4059,52.4655,52.3548,52.3888,185209.0
2021-01-06 12:20:00,61.49,61.49,61.34,61.43,249991.0,52.3888,52.3888,52.261,52.3377,249991.0
2021-01-06 12:30:00,61.43,61.67,61.42,61.65,150081.0,52.3377,52.5422,52.3292,52.5251,150081.0
2021-01-06 12:40:00,61.65,61.7,61.58,61.6,240926.0,52.5251,52.5677,52.4655,52.4825,240926.0
2021-01-06 12:50:00,61.61,61.66,61.57,61.59,196645.0,52.4911,52.5337,52.457,52.474,196645.0
2021-01-06 13:00:00,61.59,61.75,61.56,61.58,177452.0,52.474,52.6103,52.4485,52.4655,177452.0
2021-01-06 13:10:00,61.58,61.81,61.56,61.63,157653.0,52.4655,52.6615,52.4485,52.5081,157653.0
2021-01-06 13:20:00,61.64,61.79,61.61,61.78,110071.0,52.5166,52.6444,52.4911,52.6359,110071.0
2021-01-06 13:30:00,61.78,61.84,61.76,61.8,114232.0,52.6359,52.687,52.6189,52.6529,114232.0
2021-01-06 13:40:00,61.79,61.94,61.77,61.78,157276.0,52.6444,52.7722,52.6274,52.6359,157276.0
2021-01-06 13:50:00,61.79,61.8,61.72,61.73,108364.0,52.6444,52.6529,52.5848,52.5933,108364.0
2021-01-06 14:00:00,61.73,61.81,61.7,61.78,203477.0,52.5933,52.6615,52.5677,52.6359,203477.0
2021-01-06 14:10:00,61.77,61.86,61.53,61.6,131184.0,52.6274,52.7041,52.4229,52.4825,131184.0
2021-01-06 14:20:00,61.6,61.68,61.45,61.53,201322.0,52.4825,52.5507,52.3548,52.4229,201322.0
2021-01-06 14:30:00,61.53,61.69,61.51,61.57,180760.0,52.4229,52.5592,52.4059,52.457,180760.0
2021-01-06 14:40:00,61.57,61.79,61.55,61.56,316312.0,52.457,52.6444,52.44,52.4485,316312.0
2021-01-06 14:50:00,61.58,61.77,61.52,61.69,231530.0,52.4655,52.6274,52.4144,52.5592,231530.0
2021-01-06 15:00:00,61.68,61.75,61.55,61.75,240667.0,52.5507,52.6103,52.44,52.6103,240667.0
2021-01-06 15:10:00,61.76,61.97,61.76,61.82,175914.0,52.6189,52.7978,52.6189,52.67,175914.0
2021-01-06 15:20:00,61.82,61.86,61.66,61.77,225763.0,52.67,52.7041,52.5337,52.6274,225763.0
2021-01-06 15:30:00,61.76,61.81,61.54,61.56,279555.0,52.6189,52.6615,52.4314,52.4485,279555.0
2021-01-06 15:40:00,61.56,61.7,61.53,61.69,354938.0,52.4485,52.5677,52.4229,52.5592,354938.0
2021-01-06 15:50:00,61.67,61.78,61.55,61.72,786913.0,52.5422,52.6359,52.44,52.5848,786913.0
2021-01-07 09:30:00,61.32,61.76,61.0,61.43,744387.0,52.244,52.6189,51.9714,52.3377,744387.0
2021-01-07 09:40:00,61.47,61.97,61.38,61.97,324203.0,52.3718,52.7978,52.2951,52.7978,324203.0
2021-01-07 09:50:00,61.96,62.07,61.74,62.05,278748.0,52.7893,52.883,52.6018,52.8659,278748.0
2021-01-07 10:00:00,62.07,62.26,61.91,62.16,255046.0,52.883,53.0449,52.7467,52.9597,255046.0
2021-01-07 10:10:00,62.16,62.42,62.16,62.37,314568.0,52.9597,53.1812,52.9597,53.1386,314568.0
2021-01-07 10:20:00,62.37,62.37,62.17,62.26,162091.0,53.1386,53.1386,52.9682,53.0449,162091.0
2021-01-07 10:30:00,62.27,62.44,62.21,62.37,245623.0,53.0534,53.1982,53.0023,53.1386,245623.0
2021-01-07 10:40:00,62.36,62.59,62.35,62.5,196615.0,53.1301,53.326,53.1215,53.2493,196615.0
2021-01-07 10:50:00,62.51,62.59,62.47,62.53,141664.0,53.2579,53.326,53.2238,53.2749,141664.0
2021-01-07 11:00:00,62.53,62.63,62.32,62.32,237602.0,53.2749,53.3601,53.096,53.096,237602.0
2021-01-07 11:10:00,62.32,62.32,62.18,62.27,130098.0,53.096,53.096,52.9767,53.0534,130098.0
2021-01-07 11:20:00,62.27,62.27,62.11,62.13,104709.0,53.0534,53.0534,52.9171,52.9341,104709.0
2021-01-07 11:30:00,62.13,62.18,62.07,62.14,119417.0,52.9341,52.9767,52.883,52.9426,119417.0
2021-01-07 11:40:00,62.14,62.23,62.11,62.18,100207.0,52.9426,53.0193,52.9171,52.9767,100207.0
2021-01-07 11:50:00,62.19,62.26,62.15,62.26,116419.0,52.9852,53.0449,52.9511,53.0449,116419.0
2021-01-07 12:00:00,62.26,62.3,62.18,62.19,174848.0,53.0449,53.0789,52.9767,52.9852,174848.0
2021-01-07 12:10:00,62.19,62.21,62.05,62.1,244358.0,52.9852,53.0023,52.8659,52.9085,244358.0
2021-01-07 12:20:00,62.1,62.28,62.09,62.26,153250.0,52.9085,53.0619,52.9,53.0449,153250.0
2021-01-07 12:30:00,62.26,62.3,62.21,62.21,137017.0,53.0449,53.0789,53.0023,53.0023,137017.0
2021-01-07 12:40:00,62.22,62.26,62.15,62.16,164793.0,53.0108,53.0449,52.9511,52.9597,164793.0
2021-01-07 12:50:00,62.15,62.35,62.14,62.31,153302.0,52.9511,53.1215,52.9426,53.0875,153302.0
2021-01-07 13:00:00,62.32,62.42,62.31,62.35,80063.0,53.096,53.1812,53.0875,53.1215,80063.0
2021-01-07 13:10:00,62.35,62.41,62.31,62.32,105898.0,53.1215,53.1727,53.0875,53.096,105898.0
2021-01-07 13:20:00,62.32,62.45,62.31,62.44,74116.0,53.096,53.2067,53.0875,53.1982,74116.0
2021-01-07 13:30:00,62.44,62.5,62.36,62.38,162271.0,53.1982,53.2493,53.1301,53.1471,162271.0
2021-01-07 13:40:00,62.39,62.4,62.31,62.39,137629.0,53.1556,53.1641,53.0875,53.1556,137629.0
2021-01-07 13:50:00,62.4,62.41,62.27,62.34,121002.0,53.1641,53.1727,53.0534,53.113,121002.0
2021-01-07 14:00:00,62.35,62.44,62.34,62.36,237402.0,53.1215,53.1982,53.113,53.1301,237402.0
2021-01-07 14:10:00,62.37,62.42,62.33,62.38,112219.0,53.1386,53.1812,53.1045,53.1471,112219.0
2021-01-07 14:20:00,62.39,62.39,62.33,62.34,86871.0,53.1556,53.1556,53.1045,53.113,86871.0
2021-01-07 14:30:00,62.34,62.42,62.25,62.42,196708.0,53.113,53.1812,53.0363,53.1812,196708.0
2021-01-07 14:40:00,62.41,62.48,62.37,62.46,154268.0,53.1727,53.2323,53.1386,53.2153,154268.0
2021-01-07 14:50:00,62.47,62.53,62.43,62.52,166695.0,53.2238,53.2749,53.1897,53.2664,166695.0
2021-01-07 15:00:00,62.53,62.56,62.44,62.45,156737.0,53.2749,53.3005,53.1982,53.2067,156737.0
2021-01-07 15:10:00,62.45,62.47,62.37,62.43,131060.0,53.2067,53.2238,53.1386,53.1897,131060.0
2021-01-07 15:20:00,62.43,62.53,62.41,62.52,152318.0,53.1897,53.2749,53.1727,53.2664,152318.0
2021-01-07 15:30:00,62.52,62.63,62.45,62.58,226433.0,53.2664,53.3601,53.2067,53.3175,226433.0
2021-01-07 15:40:00,62.59,62.59,62.46,62.5,285260.0,53.326,53.326,53.2153,53.2493,285260.0
2021-01-07 15:50:00,62.49,62.49,62.32,62.36,562329.0,53.2408,53.2408,53.096,53.1301,562329.0
2021-01-08 09:30:00,62.19,62.55,62.15,62.47,394096.0,52.9852,53.2919,52.9511,53.2238,394096.0
2021-01-08 09:40:00,62.49,62.67,62.42,62.65,219329.0,53.2408,53.3942,53.1812,53.3771,219329.0
2021-01-08 09:50:00,62.65,62.8,62.59,62.74,226449.0,53.3771,53.5049,53.326,53.4538,226449.0
2021-01-08 10:00:00,62.74,62.94,62.68,62.86,189597.0,53.4538,53.6242,53.4027,53.5561,189597.0
2021-01-08 10:10:00,62.87,63.1,62.8,62.97,278774.0,53.5646,53.7605,53.5049,53.6498,278774.0
2021-01-08 10:20:00,62.98,63.18,62.95,63.0,288875.0,53.6583,53.8287,53.6327,53.6753,288875.0
2021-01-08 10:30:00,63.0,63.04,62.59,62.63,202350.0,53.6753,53.7094,53.326,53.3601,202350.0
2021-01-08 10:40:00,62.63,62.79,62.54,62.69,271993.0,53.3601,53.4964,53.2834,53.4112,271993.0
2021-01-08 10:50:00,62.68,62.95,62.58,62.9,252263.0,53.4027,53.6327,53.3175,53.5901,252263.0
2021-01-08 11:00:00,62.91,62.92,62.76,62.8,139684.0,53.5987,53.6072,53.4709,53.5049,139684.0
2021-01-08 11:10:00,62.8,62.91,62.71,62.79,168521.0,53.5049,53.5987,53.4283,53.4964,168521.0
2021-01-08 11:20:00,62.79,62.83,62.71,62.82,118256.0,53.4964,53.5305,53.4283,53.522,118256.0
2021-01-08 11:30:00,62.82,62.82,62.69,62.7,121628.0,53.522,53.522,53.4112,53.4197,121628.0
2021-01-08 11:40:00,62.7,62.78,62.69,62.72,114264.0,53.4197,53.4879,53.4112,53.4368,114264.0
2021-01-08 11:50:00,62.72,62.88,62.7,62.88,97317.0,53.4368,53.5731,53.4197,53.5731,97317.0
2021-01-08 12:00:00,62.88,62.94,62.82,62.91,239672.0,53.5731,53.6242,53.522,53.5987,239672.0
2021-01-08 12:10:00,62.9,62.92,62.86,62.89,66121.0,53.5901,53.6072,53.5561,53.5816,66121.0
2021-01-08 12:20:00,62.89,62.89,62.81,62.83,100746.0,53.5816,53.5816,53.5135,53.5305,100746.0
2021-01-08 12:30:00,62.83,62.89,62.83,62.85,66739.0,53.5305,53.5816,53.5305,53.5475,66739.0
2021-01-08 12:40:00,62.85,62.86,62.75,62.79,141361.0,53.5475,53.5561,53.4623,53.4964,141361.0
2021-01-08 12:50:00,62.79,62.8,62.74,62.79,73189.0,53.4964,53.5049,53.4538,53.4964,73189.0
2021-01-08 13:00:00,62.79,62.81,62.72,62.78,162384.0,53.4964,53.5135,53.4368,53.4879,162384.0
2021-01-08 13:10:00,62.77,62.8,62.65,62.67,100718.0,53.4794,53.5049,53.3771,53.3942,100718.0
2021-01-08 13:20:00,62.68,62.69,62.56,62.67,146079.0,53.4027,53.4112,53.3005,53.3942,146079.0
2021-01-08 13:30:00,62.67,62.67,62.54,62.6,107773.0,53.3942,53.3942,53.2834,53.3345,107773.0
2021-01-08 13:40:00,62.59,62.66,62.55,62.63,194237.0,53.326,53.3857,53.2919,53.3601,194237.0
2021-01-08 13:50:00,62.64,62.71,62.61,62.66,182187.0,53.3686,53.4283,53.3431,53.3857,182187.0
2021-01-08 14:00:00,62.65,62.68,62.55,62.62,148631.0,53.3771,53.4027,53.2919,53.3516,148631.0
2021-01-08 14:10:00,62.63,62.71,62.62,62.67,112409.0,53.3601,53.4283,53.3516,53.3942,112409.0
2021-01-08 14:20:00,62.67,62.67,62.57,62.61,109915.0,53.3942,53.3942,53.309,53.3431,109915.0
2021-01-08 14:30:00,62.6,62.63,62.55,62.57,102672.0,53.3345,53.3601,53.2919,53.309,102672.0
2021-01-08 14:40:00,62.58,62.58,62.46,62.54,142217.0,53.3175,53.3175,53.2153,53.2834,142217.0
2021-01-08 14:50:00,62.55,62.67,62.54,62.6,117885.0,53.2919,53.3942,53.2834,53.3345,117885.0
2021-01-08 15:00:00,62.6,62.62,62.57,62.6,149226.0,53.3345,53.3516,53.309,53.3345,149226.0
2021-01-08 15:10:00,62.6,62.62,62.51,62.56,180971.0,53.3345,53.3516,53.2579,53.3005,180971.0
2021-01-08 15:20:00,62.55,62.62,62.51,62.58,135229.0,53.2919,53.3516,53.2579,53.3175,135229.0
2021-01-08 15:30:00,62.59,62.61,62.47,62.54,207026.0,53.326,53.3431,53.2238,53.2834,207026.0
2021-01-08 15:40:00,62.54,62.64,62.48,62.59,352357.0,53.2834,53.3686,53.2323,53.326,352357.0
2021-01-08 15:50:00,62.6,63.0,62.49,62.49,840205.0,53.3345,53.6753,53.2408,53.2408,840205.0
2021-01-11 09:30:00,63.4,64.24,63.24,63.89,1055148.0,54.0161,54.7318,53.8798,54.4336,1055148.0
2021-01-11 09:40:00,63.89,64.03,63.7,63.85,822815.0,54.4336,54.5529,54.2717,54.3995,822815.0
2021-01-11 09:50:00,63.85,64.3,63.77,64.3,505490.0,54.3995,54.7829,54.3314,54.7829,505490.0
2021-01-11 10:00:00,64.29,64.35,63.89,63.91,346955.0,54.7744,54.8255,54.4336,54.4506,346955.0
2021-01-11 10:10:00,63.92,64.14,63.89,64.02,234666.0,54.4592,54.6466,54.4336,54.5444,234666.0
2021-01-11 10:20:00,64.02,64.47,64.01,64.41,399044.0,54.5444,54.9278,54.5358,54.8766,399044.0
2021-01-11 10:30:00,64.41,64.58,64.4,64.54,271475.0,54.8766,55.0215,54.8681,54.9874,271475.0
2021-01-11 10:40:00,64.55,64.58,64.33,64.43,277616.0,54.9959,55.0215,54.8085,54.8937,277616.0
2021-01-11 10:50:00,64.43,64.69,64.42,64.63,225610.0,54.8937,55.1152,54.8852,55.0641,225610.0
2021-01-11 11:00:00,64.64,64.69,64.55,64.62,194917.0,55.0726,55.1152,54.9959,55.0556,194917.0
2021-01-11 11:10:00,64.63,64.92,64.61,64.91,315599.0,55.0641,55.3112,55.047,55.3026,315599.0
2021-01-11 11:20:00,64.92,64.96,64.84,64.86,251623.0,55.3112,55.3452,55.243,55.26,251623.0
2021-01-11 11:30:00,64.86,64.86,64.61,64.78,189597.0,55.26,55.26,55.047,55.1919,189597.0
2021-01-11 11:40:00,64.78,64.83,64.65,64.66,191037.0,55.1919,55.2345,55.0811,55.0896,191037.0
2021-01-11 11:50:00,64.65,64.72,64.57,64.59,167750.0,55.0811,55.1408,55.013,55.03,167750.0
2021-01-11 12:00:00,64.58,64.79,64.55,64.77,135034.0,55.0215,55.2004,54.9959,55.1834,135034.0
2021-01-11 12:10:00,64.78,64.96,64.71,64.95,297875.0,55.1919,55.3452,55.1322,55.3367,297875.0
2021-01-11 12:20:00,64.95,65.15,64.95,65.14,661306.0,55.3367,55.5071,55.3367,55.4986,661306.0
2021-01-11 12:30:00,65.14,65.25,65.0,65.01,307710.0,55.4986,55.5923,55.3793,55.3878,307710.0
2021-01-11 12:40:00,65.02,65.04,64.96,64.98,271843.0,55.3964,55.4134,55.3452,55.3623,271843.0
2021-01-11 12:50:00,64.97,65.01,64.83,64.83,225954.0,55.3538,55.3878,55.2345,55.2345,225954.0
2021-01-11 13:00:00,64.83,64.87,64.77,64.83,135673.0,55.2345,55.2686,55.1834,55.2345,135673.0
2021-01-11 13:10:00,64.82,64.87,64.72,64.86,279125.0,55.226,55.2686,55.1408,55.26,279125.0
2021-01-11 13:20:00,64.86,64.86,64.66,64.76,187026.0,55.26,55.26,55.0896,55.1748,187026.0
2021-01-11 13:30:00,64.76,64.79,64.66,64.68,133160.0,55.1748,55.2004,55.0896,55.1067,133160.0
2021-01-11 13:40:00,64.68,64.68,64.55,64.67,415749.0,55.1067,55.1067,54.9959,55.0982,415749.0
2021-01-11 13:50:00,64.68,64.84,64.67,64.83,153643.0,55.1067,55.243,55.0982,55.2345,153643.0
2021-01-11 14:00:00,64.83,64.84,64.68,64.78,195794.0,55.2345,55.243,55.1067,55.1919,195794.0
2021-01-11 14:10:00,64.78,64.8,64.68,64.71,164178.0,55.1919,55.2089,55.1067,55.1322,164178.0
2021-01-11 14:20:00,64.72,64.83,64.68,64.8,246038.0,55.1408,55.2345,55.1067,55.2089,246038.0
2021-01-11 14:30:00,64.8,64.86,64.77,64.81,166114.0,55.2089,55.26,55.1834,55.2174,166114.0
2021-01-11 14:40:00,64.81,64.94,64.8,64.87,143774.0,55.2174,55.3282,55.2089,55.2686,143774.0
2021-01-11 14:50:00,64.88,64.89,64.72,64.78,386266.0,55.2771,55.2856,55.1408,55.1919,386266.0
2021-01-11 15:00:00,64.79,64.97,64.75,64.93,292539.0,55.2004,55.3538,55.1663,55.3197,292539.0
2021-01-11 15:10:00,64.94,64.97,64.84,64.89,277584.0,55.3282,55.3538,55.243,55.2856,277584.0
2021-01-11 15:20:00,64.88,64.93,64.84,64.89,261716.0,55.2771,55.3197,55.243,55.2856,261716.0
2021-01-11 15:30:00,64.9,64.94,64.79,64.84,427469.0,55.2941,55.3282,55.2004,55.243,427469.0
2021-01-11 15:40:00,64.84,64.91,64.75,64.83,523189.0,55.243,55.3026,55.1663,55.2345,523189.0
2021-01-11 15:50:00,64.83,64.99,64.82,64.98,977177.0,55.2345,55.3708,55.226,55.3623,977177.0
2021-01-12 09:30:00,65.36,65.53,64.91,65.42,813786.0,55.686,55.8309,55.3026,55.7371,813786.0
2021-01-12 09:40:00,65.42,65.59,65.4,65.57,304887.0,55.7371,55.882,55.7201,55.8649,304887.0
2021-01-12 09:50:00,65.56,65.78,65.4,65.77,814942.0,55.8564,56.0439,55.7201,56.0353,814942.0
2021-01-12 10:00:00,65.77,65.94,65.7,65.77,538850.0,56.0353,56.1802,55.9757,56.0353,538850.0
2021-01-12 10:10:00,65.77,66.13,65.69,66.06,676265.0,56.0353,56.3421,55.9672,56.2824,676265.0
2021-01-12 10:20:00,66.06,66.3,66.05,66.14,530088.0,56.2824,56.4869,56.2739,56.3506,530088.0
2021-01-12 10:30:00,66.15,66.17,65.84,66.14,365976.0,56.3591,56.3761,56.095,56.3506,365976.0
2021-01-12 10:40:00,66.14,66.15,65.8,66.02,451148.0,56.3506,56.3591,56.0609,56.2483,451148.0
2021-01-12 10:50:00,66.02,66.3,66.01,66.13,368775.0,56.2483,56.4869,56.2398,56.3421,368775.0
2021-01-12 11:00:00,66.12,66.14,65.97,66.02,309917.0,56.3335,56.3506,56.2057,56.2483,309917.0
2021-01-12 11:10:00,66.02,66.05,65.71,65.76,230936.0,56.2483,56.2739,55.9842,56.0268,230936.0
2021-01-12 11:20:00,65.76,65.79,65.61,65.67,261931.0,56.0268,56.0524,55.899,55.9501,261931.0
2021-01-12 11:30:00,65.66,65.84,65.61,65.79,225471.0,55.9416,56.095,55.899,56.0524,225471.0
2021-01-12 11:40:00,65.78,65.82,65.64,65.68,138080.0,56.0439,56.0779,55.9246,55.9587,138080.0
2021-01-12 11:50:00,65.68,65.69,65.48,65.51,175570.0,55.9587,55.9672,55.7883,55.8138,175570.0
2021-01-12 12:00:00,65.51,65.56,65.05,65.06,218542.0,55.8138,55.8564,55.4219,55.4304,218542.0
2021-01-12 12:10:00,65.04,65.18,64.97,65.09,495266.0,55.4134,55.5327,55.3538,55.456,495266.0
2021-01-12 12:20:00,65.09,65.34,65.09,65.3,187925.0,55.456,55.669,55.456,55.6349,187925.0
2021-01-12 12:30:00,65.3,65.34,65.23,65.27,197282.0,55.6349,55.669,55.5753,55.6094,197282.0
2021-01-12 12:40:00,65.26,65.37,65.22,65.31,133376.0,55.6008,55.6945,55.5668,55.6434,133376.0
2021-01-12 12:50:00,65.32,65.46,65.31,65.34,116112.0,55.652,55.7712,55.6434,55.669,116112.0
2021-01-12 13:00:00,65.34,65.5,65.34,65.45,87596.0,55.669,55.8053,55.669,55.7627,87596.0
2021-01-12 13:10:00,65.46,65.51,65.36,65.38,119202.0,55.7712,55.8138,55.686,55.7031,119202.0
2021-01-12 13:20:00,65.38,65.41,65.27,65.35,140215.0,55.7031,55.7286,55.6094,55.6775,140215.0
2021-01-12 13:30:00,65.34,65.51,65.34,65.47,246536.0,55.669,55.8138,55.669,55.7797,246536.0
2021-01-12 13:40:00,65.48,65.58,65.47,65.48,170177.0,55.7883,55.8735,55.7797,55.7883,170177.0
2021-01-12 13:50:00,65.48,65.72,65.45,65.72,226270.0,55.7883,55.9927,55.7627,55.9927,226270.0
2021-01-12 14:00:00,65.72,65.88,65.69,65.78,223489.0,55.9927,56.1291,55.9672,56.0439,223489.0
2021-01-12 14:10:00,65.78,65.93,65.77,65.89,199972.0,56.0439,56.1717,56.0353,56.1376,199972.0
2021-01-12 14:20:00,65.89,65.93,65.73,65.73,155219.0,56.1376,56.1717,56.0013,56.0013,155219.0
2021-01-12 14:30:00,65.74,65.78,65.6,65.7,136423.0,56.0098,56.0439,55.8905,55.9757,136423.0
2021-01-12 14:40:00,65.71,65.71,65.55,65.64,102234.0,55.9842,55.9842,55.8479,55.9246,102234.0
2021-01-12 14:50:00,65.62,65.66,65.54,65.64,94819.0,55.9075,55.9416,55.8394,55.9246,94819.0
2021-01-12 15:00:00,65.64,65.68,65.56,65.6,183320.0,55.9246,55.9587,55.8564,55.8905,183320.0
2021-01-12 15:10:00,65.61,65.61,65.44,65.51,179152.0,55.899,55.899,55.7542,55.8138,179152.0
2021-01-12 15:20:00,65.51,65.62,65.51,65.54,166148.0,55.8138,55.9075,55.8138,55.8394,166148.0
2021-01-12 15:30:00,65.54,65.57,65.4,65.42,264827.0,55.8394,55.8649,55.7201,55.7371,264827.0
2021-01-12 15:40:00,65.42,65.57,65.42,65.52,278423.0,55.7371,55.8649,55.7371,55.8223,278423.0
2021-01-12 15:50:00,65.52,65.57,65.42,65.42,588247.0,55.8223,55.8649,55.7371,55.7371,588247.0
2021-01-13 09:30:00,65.5,65.78,65.5,65.71,402965.0,55.8053,56.0439,55.8053,55.9842,402965.0
2021-01-13 09:40:00,65.72,65.96,65.66,65.76,253612.0,55.9927,56.1972,55.9416,56.0268,253612.0
2021-01-13 09:50:00,65.75,65.95,65.74,65.93,221806.0,56.0183,56.1887,56.0098,56.1717,221806.0
2021-01-13 10:00:00,65.92,65.94,65.44,65.54,372798.0,56.1631,56.1802,55.7542,55.8394,372798.0
2021-01-13 10:10:00,65.55,65.6,65.32,65.48,191977.0,55.8479,55.8905,55.652,55.7883,191977.0
2021-01-13 10:20:00,65.48,65.5,65.37,65.41,134404.0,55.7883,55.8053,55.6945,55.7286,134404.0
2021-01-13 10:30:00,65.39,65.51,65.35,65.44,206430.0,55.7116,55.8138,55.6775,55.7542,206430.0
2021-01-13 10:40:00,65.44,65.52,65.34,65.52,169857.0,55.7542,55.8223,55.669,55.8223,169857.0
2021-01-13 10:50:00,65.51,65.65,65.39,65.42,171241.0,55.8138,55.9331,55.7116,55.7371,171241.0
2021-01-13 11:00:00,65.42,65.48,65.26,65.28,158690.0,55.7371,55.7883,55.6008,55.6179,158690.0
2021-01-13 11:10:00,65.27,65.27,65.12,65.15,172416.0,55.6094,55.6094,55.4816,55.5071,172416.0
2021-01-13 11:20:00,65.14,65.24,65.12,65.16,144766.0,55.4986,55.5838,55.4816,55.5156,144766.0
2021-01-13 11:30:00,65.15,65.19,65.0,65.15,196419.0,55.5071,55.5412,55.3793,55.5071,196419.0
2021-01-13 11:40:00,65.15,65.15,65.03,65.05,160517.0,55.5071,55.5071,55.4049,55.4219,160517.0
2021-01-13 11:50:00,65.05,65.07,65.01,65.06,226879.0,55.4219,55.439,55.3878,55.4304,226879.0
2021-01-13 12:00:00,65.06,65.06,64.95,64.95,177090.0,55.4304,55.4304,55.3367,55.3367,177090.0
2021-01-13 12:10:00,64.95,65.0,64.91,64.95,97557.0,55.3367,55.3793,55.3026,55.3367,97557.0
2021-01-13 12:20:00,64.95,65.02,64.9,65.01,118718.0,55.3367,55.3964,55.2941,55.3878,118718.0
2021-01-13 12:30:00,65.01,65.07,64.98,65.06,109823.0,55.3878,55.439,55.3623,55.4304,109823.0
2021-01-13 12:40:00,65.07,65.12,64.98,65.1,109672.0,55.439,55.4816,55.3623,55.4645,109672.0
2021-01-13 12:50:00,65.11,65.22,64.9,64.92,234808.0,55.473,55.5668,55.2941,55.3112,234808.0
2021-01-13 13:00:00,64.92,65.12,64.89,65.04,143365.0,55.3112,55.4816,55.2856,55.4134,143365.0
2021-01-13 13:10:00,65.04,65.12,65.0,65.04,97683.0,55.4134,55.4816,55.3793,55.4134,97683.0
2021-01-13 13:20:00,65.05,65.1,65.01,65.09,79401.0,55.4219,55.4645,55.3878,55.456,79401.0
2021-01-13 13:30:00,65.09,65.12,65.03,65.06,81734.0,55.456,55.4816,55.4049,55.4304,81734.0
2021-01-13 13:40:00,65.06,65.07,64.96,65.01,105850.0,55.4304,55.439,55.3452,55.3878,105850.0
2021-01-13 13:50:00,65.01,65.01,64.94,64.95,86694.0,55.3878,55.3878,55.3282,55.3367,86694.0
2021-01-13 14:00:00,64.95,65.09,64.94,65.09,147985.0,55.3367,55.456,55.3282,55.456,147985.0
2021-01-13 14:10:00,65.08,65.09,64.98,64.98,127607.0,55.4475,55.456,55.3623,55.3623,127607.0
2021-01-13 14:20:00,64.98,64.99,64.87,64.89,108816.0,55.3623,55.3708,55.2686,55.2856,108816.0
2021-01-13 14:30:00,64.88,65.0,64.87,64.88,117250.0,55.2771,55.3793,55.2686,55.2771,117250.0
2021-01-13 14:40:00,64.88,64.88,64.77,64.77,128152.0,55.2771,55.2771,55.1834,55.1834,128152.0
2021-01-13 14:50:00,64.78,64.82,64.68,64.81,150045.0,55.1919,55.226,55.1067,55.2174,150045.0
2021-01-13 15:00:00,64.81,64.84,64.77,64.81,158889.0,55.2174,55.243,55.1834,55.2174,158889.0
2021-01-13 15:10:00,64.81,64.84,64.74,64.77,176272.0,55.2174,55.243,55.1578,55.1834,176272.0
2021-01-13 15:20:00,64.77,64.77,64.64,64.72,226393.0,55.1834,55.1834,55.0726,55.1408,226393.0
2021-01-13 15:30:00,64.71,64.9,64.7,64.9,253396.0,55.1322,55.2941,55.1237,55.2941,253396.0
2021-01-13 15:40:00,64.9,64.92,64.8,64.86,249395.0,55.2941,55.3112,55.2089,55.26,249395.0
2021-01-13 15:50:00,64.85,64.88,64.71,64.73,666591.0,55.2515,55.2771,55.1322,55.1493,666591.0
2021-01-14 09:30:00,64.91,65.06,64.78,64.96,426363.0,55.3026,55.4304,55.1919,55.3452,426363.0
2021-01-14 09:40:00,64.96,65.3,64.93,65.26,191819.0,55.3452,55.6349,55.3197,55.6008,191819.0
2021-01-14 09:50:00,65.25,65.47,65.2,65.46,188168.0,55.5923,55.7797,55.5497,55.7712,188168.0
2021-01-14 10:00:00,65.45,65.56,65.37,65.42,214056.0,55.7627,55.8564,55.6945,55.7371,214056.0
2021-01-14 10:10:00,65.42,65.52,65.37,65.47,157451.0,55.7371,55.8223,55.6945,55.7797,157451.0
2021-01-14 10:20:00,65.47,65.54,65.38,65.4,138732.0,55.7797,55.8394,55.7031,55.7201,138732.0
2021-01-14 10:30:00,65.4,65.48,65.25,65.37,217485.0,55.7201,55.7883,55.5923,55.6945,217485.0
2021-01-14 10:40:00,65.38,65.5,65.36,65.47,117933.0,55.7031,55.8053,55.686,55.7797,117933.0
2021-01-14 10:50:00,65.48,65.52,65.39,65.44,124877.0,55.7883,55.8223,55.7116,55.7542,124877.0
2021-01-14 11:00:00,65.45,65.45,65.28,65.37,121122.0,55.7627,55.7627,55.6179,55.6945,121122.0
2021-01-14 11:10:00,65.38,65.45,65.27,65.44,168202.0,55.7031,55.7627,55.6094,55.7542,168202.0
2021-01-14 11:20:00,65.44,65.62,65.43,65.48,205515.0,55.7542,55.9075,55.7457,55.7883,205515.0
2021-01-14 11:30:00,65.47,65.47,65.33,65.42,145694.0,55.7797,55.7797,55.6605,55.7371,145694.0
2021-01-14 11:40:00,65.42,65.55,65.41,65.5,217862.0,55.7371,55.8479,55.7286,55.8053,217862.0
2021-01-14 11:50:00,65.49,65.68,65.49,65.67,133978.0,55.7968,55.9587,55.7968,55.9501,133978.0
2021-01-14 12:00:00,65.67,65.69,65.6,65.67,142968.0,55.9501,55.9672,55.8905,55.9501,142968.0
2021-01-14 12:10:00,65.67,65.86,65.62,65.83,248292.0,55.9501,56.112,55.9075,56.0865,248292.0
2021-01-14 12:20:00,65.83,65.93,65.83,65.9,288031.0,56.0865,56.1717,56.0865,56.1461,288031.0
2021-01-14 12:30:00,65.9,66.0,65.87,65.95,277405.0,56.1461,56.2313,56.1205,56.1887,277405.0
2021-01-14 12:40:00,65.96,66.07,65.93,66.01,350495.0,56.1972,56.2909,56.1717,56.2398,350495.0
2021-01-14 12:50:00,66.01,66.03,65.64,65.98,324133.0,56.2398,56.2569,55.9246,56.2143,324133.0
2021-01-14 13:00:00,65.97,66.1,65.92,66.06,141880.0,56.2057,56.3165,56.1631,56.2824,141880.0
2021-01-14 13:10:00,66.06,66.07,65.9,65.9,185956.0,56.2824,56.2909,56.1461,56.1461,185956.0
2021-01-14 13:20:00,65.91,65.91,65.73,65.74,193679.0,56.1546,56.1546,56.0013,56.0098,193679.0
2021-01-14 13:30:00,65.75,65.86,65.74,65.86,101991.0,56.0183,56.112,56.0098,56.112,101991.0
2021-01-14 13:40:00,65.86,65.97,65.85,65.91,132159.0,56.112,56.2057,56.1035,56.1546,132159.0
2021-01-14 13:50:00,65.91,65.95,65.88,65.92,125147.0,56.1546,56.1887,56.1291,56.1631,125147.0
2021-01-14 14:00:00,65.91,65.97,65.85,65.87,105982.0,56.1546,56.2057,56.1035,56.1205,105982.0
2021-01-14 14:10:00,65.87,65.98,65.86,65.9,158666.0,56.1205,56.2143,56.112,56.1461,158666.0
2021-01-14 14:20:00,65.9,65.98,65.89,65.91,127546.0,56.1461,56.2143,56.1376,56.1546,127546.0
2021-01-14 14:30:00,65.91,65.96,65.87,65.94,174506.0,56.1546,56.1972,56.1205,56.1802,174506.0
2021-01-14 14:40:00,65.95,65.98,65.89,65.98,156126.0,56.1887,56.2143,56.1376,56.2143,156126.0
2021-01-14 14:50:00,65.98,66.13,65.93,66.11,616496.0,56.2143,56.3421,56.1717,56.325,616496.0
2021-01-14 15:00:00,66.11,66.22,66.09,66.15,293833.0,56.325,56.4187,56.308,56.3591,293833.0
2021-01-14 15:10:00,66.14,66.26,66.12,66.2,422159.0,56.3506,56.4528,56.3335,56.4017,422159.0
2021-01-14 15:20:00,66.2,66.35,66.19,66.34,450065.0,56.4017,56.5295,56.3932,56.521,450065.0
2021-01-14 15:30:00,66.34,66.37,66.1,66.11,664992.0,56.521,56.5465,56.3165,56.325,664992.0
2021-01-14 15:40:00,66.1,66.23,66.1,66.14,581150.0,56.3165,56.4273,56.3165,56.3506,581150.0
2021-01-14 15:50:00,66.13,66.19,65.91,66.03,1135619.0,56.3421,56.3932,56.1546,56.2569,1135619.0
2021-01-15 09:30:00,66.02,66.27,65.86,66.27,1113840.0,56.2483,56.4613,56.112,56.4613,1113840.0
2021-01-15 09:40:00,66.26,66.49,66.13,66.41,170428.0,56.4528,56.6488,56.3421,56.5806,170428.0
2021-01-15 09:50:00,66.41,66.43,66.09,66.26,151980.0,56.5806,56.5977,56.308,56.4528,151980.0
2021-01-15 10:00:00,66.26,66.44,65.79,65.81,200202.0,56.4528,56.6062,56.0524,56.0694,200202.0
2021-01-15 10:10:00,65.81,65.91,65.76,65.85,176797.0,56.0694,56.1546,56.0268,56.1035,176797.0
2021-01-15 10:20:00,65.85,65.87,65.54,65.64,240604.0,56.1035,56.1205,55.8394,55.9246,240604.0
2021-01-15 10:30:00,65.62,65.93,65.57,65.91,134303.0,55.9075,56.1717,55.8649,56.1546,134303.0
2021-01-15 10:40:00,65.9,66.13,65.89,66.12,190204.0,56.1461,56.3421,56.1376,56.3335,190204.0
2021-01-15 10:50:00,66.12,66.28,66.08,66.27,241817.0,56.3335,56.4699,56.2995,56.4613,241817.0
2021-01-15 11:00:00,66.28,66.28,66.13,66.2,231530.0,56.4699,56.4699,56.3421,56.4017,231530.0
2021-01-15 11:10:00,66.2,66.53,66.11,66.52,319356.0,56.4017,56.6829,56.325,56.6743,319356.0
2021-01-15 11:20:00,66.52,66.67,66.45,66.64,238862.0,56.6743,56.8021,56.6147,56.7766,238862.0
2021-01-15 11:30:00,66.64,66.81,66.62,66.73,231687.0,56.7766,56.9214,56.7595,56.8533,231687.0
2021-01-15 11:40:00,66.73,66.86,66.71,66.79,171610.0,56.8533,56.964,56.8362,56.9044,171610.0
2021-01-15 11:50:00,66.78,66.85,66.66,66.76,135090.0,56.8959,56.9555,56.7936,56.8788,135090.0
2021-01-15 12:00:00,66.76,66.76,66.61,66.62,156001.0,56.8788,56.8788,56.751,56.7595,156001.0
2021-01-15 12:10:00,66.62,66.73,66.56,66.7,126966.0,56.7595,56.8533,56.7084,56.8277,126966.0
2021-01-15 12:20:00,66.69,66.78,66.61,66.78,96679.0,56.8192,56.8959,56.751,56.8959,96679.0
2021-01-15 12:30:00,66.77,66.81,66.73,66.76,127385.0,56.8873,56.9214,56.8533,56.8788,127385.0
2021-01-15 12:40:00,66.76,66.79,66.67,66.7,134534.0,56.8788,56.9044,56.8021,56.8277,134534.0
2021-01-15 12:50:00,66.7,66.75,66.64,66.69,129324.0,56.8277,56.8703,56.7766,56.8192,129324.0
2021-01-15 13:00:00,66.69,66.71,66.6,66.67,96383.0,56.8192,56.8362,56.7425,56.8021,96383.0
2021-01-15 13:10:00,66.67,66.7,66.56,66.63,110247.0,56.8021,56.8277,56.7084,56.7681,110247.0
2021-01-15 13:20:00,66.62,66.72,66.62,66.67,95538.0,56.7595,56.8447,56.7595,56.8021,95538.0
2021-01-15 13:30:00,66.68,66.7,66.61,66.65,106111.0,56.8107,56.8277,56.751,56.7851,106111.0
2021-01-15 13:40:00,66.65,66.66,66.53,66.55,112606.0,56.7851,56.7936,56.6829,56.6999,112606.0
2021-01-15 13:50:00,66.54,66.56,66.48,66.53,95916.0,56.6914,56.7084,56.6403,56.6829,95916.0
2021-01-15 14:00:00,66.53,66.66,66.52,66.57,149643.0,56.6829,56.7936,56.6743,56.7169,149643.0
2021-01-15 14:10:00,66.57,66.63,66.55,66.61,95685.0,56.7169,56.7681,56.6999,56.751,95685.0
2021-01-15 14:20:00,66.61,66.69,66.59,66.62,125547.0,56.751,56.8192,56.734,56.7595,125547.0
2021-01-15 14:30:00,66.62,66.84,66.6,66.84,157946.0,56.7595,56.947,56.7425,56.947,157946.0
2021-01-15 14:40:00,66.84,66.86,66.73,66.73,210603.0,56.947,56.964,56.8533,56.8533,210603.0
2021-01-15 14:50:00,66.73,66.77,66.59,66.63,168972.0,56.8533,56.8873,56.734,56.7681,168972.0
2021-01-15 15:00:00,66.64,66.65,66.49,66.53,193809.0,56.7766,56.7851,56.6488,56.6829,193809.0
2021-01-15 15:10:00,66.53,66.79,66.52,66.7,205406.0,56.6829,56.9044,56.6743,56.8277,205406.0
2021-01-15 15:20:00,66.7,66.77,66.66,66.71,155390.0,56.8277,56.8873,56.7936,56.8362,155390.0
2021-01-15 15:30:00,66.71,66.72,66.54,66.59,255602.0,56.8362,56.8447,56.6914,56.734,255602.0
2021-01-15 15:40:00,66.59,66.71,66.54,66.63,365628.0,56.734,56.8362,56.6914,56.7681,365628.0
2021-01-15 15:50:00,66.64,66.69,66.41,66.55,868875.0,56.7766,56.8192,56.5806,56.6999,868875.0
2021-01-19 09:30:00,66.85,66.96,66.47,66.87,644110.0,56.9555,57.0492,56.6317,56.9725,644110.0
2021-01-19 09:40:00,66.86,66.97,66.64,66.86,233658.0,56.964,57.0577,56.7766,56.964,233658.0
2021-01-19 09:50:00,66.86,67.11,66.75,67.11,446513.0,56.964,57.177,56.8703,57.177,446513.0
2021-01-19 10:00:00,67.1,67.16,66.75,66.76,167338.0,57.1685,57.2196,56.8703,56.8788,167338.0
2021-01-19 10:10:00,66.76,66.94,66.76,66.94,195558.0,56.8788,57.0322,56.8788,57.0322,195558.0
2021-01-19 10:20:00,66.93,66.96,66.82,66.86,165926.0,57.0237,57.0492,56.9299,56.964,165926.0
2021-01-19 10:30:00,66.87,66.94,66.66,66.7,155630.0,56.9725,57.0322,56.7936,56.8277,155630.0
2021-01-19 10:40:00,66.69,66.92,66.66,66.9,131060.0,56.8192,57.0151,56.7936,56.9981,131060.0
2021-01-19 10:50:00,66.89,67.08,66.89,66.93,188211.0,56.9896,57.1515,56.9896,57.0237,188211.0
2021-01-19 11:00:00,66.92,67.03,66.81,66.87,150923.0,57.0151,57.1089,56.9214,56.9725,150923.0
2021-01-19 11:10:00,66.88,66.88,66.58,66.6,160582.0,56.9811,56.9811,56.7255,56.7425,160582.0
2021-01-19 11:20:00,66.61,66.72,66.6,66.72,171105.0,56.751,56.8447,56.7425,56.8447,171105.0
2021-01-19 11:30:00,66.71,66.75,66.56,66.63,129439.0,56.8362,56.8703,56.7084,56.7681,129439.0
2021-01-19 11:40:00,66.63,66.63,66.41,66.52,174951.0,56.7681,56.7681,56.5806,56.6743,174951.0
2021-01-19 11:50:00,66.51,66.6,66.47,66.5,128710.0,56.6658,56.7425,56.6317,56.6573,128710.0
2021-01-19 12:00:00,66.5,66.64,66.47,66.62,90324.0,56.6573,56.7766,56.6317,56.7595,90324.0
2021-01-19 12:10:00,66.62,66.64,66.48,66.51,91726.0,56.7595,56.7766,56.6403,56.6658,91726.0
2021-01-19 12:20:00,66.52,66.53,66.38,66.49,156331.0,56.6743,56.6829,56.5551,56.6488,156331.0
2021-01-19 12:30:00,66.49,66.53,66.44,66.52,74420.0,56.6488,56.6829,56.6062,56.6743,74420.0
2021-01-19 12:40:00,66.51,66.64,66.47,66.55,77909.0,56.6658,56.7766,56.6317,56.6999,77909.0
2021-01-19 12:50:00,66.56,66.57,66.49,66.53,97499.0,56.7084,56.7169,56.6488,56.6829,97499.0
2021-01-19 13:00:00,66.53,66.6,66.45,66.56,88678.0,56.6829,56.7425,56.6147,56.7084,88678.0
2021-01-19 13:10:00,66.56,66.6,66.49,66.49,67841.0,56.7084,56.7425,56.6488,56.6488,67841.0
2021-01-19 13:20:00,66.49,66.5,66.35,66.43,129187.0,56.6488,56.6573,56.5295,56.5977,129187.0
2021-01-19 13:30:00,66.42,66.52,66.42,66.5,82419.0,56.5891,56.6743,56.5891,56.6573,82419.0
2021-01-19 13:40:00,66.49,66.51,66.36,66.36,96564.0,56.6488,56.6658,56.538,56.538,96564.0
2021-01-19 13:50:00,66.37,66.45,66.35,66.43,98423.0,56.5465,56.6147,56.5295,56.5977,98423.0
2021-01-19 14:00:00,66.42,66.45,66.32,66.37,88935.0,56.5891,56.6147,56.5039,56.5465,88935.0
2021-01-19 14:10:00,66.36,66.42,66.35,66.39,84759.0,56.538,56.5891,56.5295,56.5636,84759.0
2021-01-19 14:20:00,66.38,66.44,66.34,66.37,92549.0,56.5551,56.6062,56.521,56.5465,92549.0
2021-01-19 14:30:00,66.37,66.41,66.34,66.39,103169.0,56.5465,56.5806,56.521,56.5636,103169.0
2021-01-19 14:40:00,66.39,66.58,66.38,66.58,126466.0,56.5636,56.7255,56.5551,56.7255,126466.0
2021-01-19 14:50:00,66.58,66.58,66.47,66.52,110946.0,56.7255,56.7255,56.6317,56.6743,110946.0
2021-01-19 15:00:00,66.52,66.55,66.45,66.53,124324.0,56.6743,56.6999,56.6147,56.6829,124324.0
2021-01-19 15:10:00,66.53,66.6,66.46,66.5,166293.0,56.6829,56.7425,56.6232,56.6573,166293.0
2021-01-19 15:20:00,66.5,66.53,66.46,66.51,136320.0,56.6573,56.6829,56.6232,56.6658,136320.0
2021-01-19 15:30:00,66.5,66.7,66.5,66.7,223409.0,56.6573,56.8277,56.6573,56.8277,223409.0
2021-01-19 15:40:00,66.69,66.81,66.69,66.78,248493.0,56.8192,56.9214,56.8192,56.8959,248493.0
2021-01-19 15:50:00,66.78,66.82,66.7,66.73,691445.0,56.8959,56.9299,56.8277,56.8533,691445.0
2021-01-20 09:30:00,66.57,66.82,66.1,66.12,641544.0,56.7169,56.9299,56.3165,56.3335,641544.0
2021-01-20 09:40:00,66.11,66.63,66.06,66.5,246744.0,56.325,56.7681,56.2824,56.6573,246744.0
2021-01-20 09:50:00,66.48,66.49,66.21,66.4,318256.0,56.6403,56.6488,56.4102,56.5721,318256.0
2021-01-20 10:00:00,66.4,66.69,66.39,66.59,209568.0,56.5721,56.8192,56.5636,56.734,209568.0
2021-01-20 10:10:00,66.59,66.66,66.54,66.56,287275.0,56.734,56.7936,56.6914,56.7084,287275.0
2021-01-20 10:20:00,66.57,66.61,66.13,66.17,362885.0,56.7169,56.751,56.3421,56.3761,362885.0
2021-01-20 10:30:00,66.17,66.33,66.14,66.21,191140.0,56.3761,56.5125,56.3506,56.4102,191140.0
2021-01-20 10:40:00,66.22,66.37,66.15,66.34,175299.0,56.4187,56.5465,56.3591,56.521,175299.0
2021-01-20 10:50:00,66.34,66.43,66.22,66.25,194973.0,56.521,56.5977,56.4187,56.4443,194973.0
2021-01-20 11:00:00,66.26,66.37,66.2,66.28,169646.0,56.4528,56.5465,56.4017,56.4699,169646.0
2021-01-20 11:10:00,66.28,66.28,66.08,66.09,159918.0,56.4699,56.4699,56.2995,56.308,159918.0
2021-01-20 11:20:00,66.09,66.16,66.0,66.01,142872.0,56.308,56.3676,56.2313,56.2398,142872.0
2021-01-20 11:30:00,66.02,66.19,66.0,66.15,96251.0,56.2483,56.3932,56.2313,56.3591,96251.0
2021-01-20 11:40:00,66.16,66.22,66.14,66.18,82746.0,56.3676,56.4187,56.3506,56.3847,82746.0
2021-01-20 11:50:00,66.17,66.28,66.16,66.18,91085.0,56.3761,56.4699,56.3676,56.3847,91085.0
2021-01-20 12:00:00,66.18,66.33,66.18,66.27,110873.0,56.3847,56.5125,56.3847,56.4613,110873.0
2021-01-20 12:10:00,66.27,66.31,66.21,66.27,127920.0,56.4613,56.4954,56.4102,56.4613,127920.0
2021-01-20 12:20:00,66.27,66.3,66.18,66.27,96355.0,56.4613,56.4869,56.3847,56.4613,96355.0
2021-01-20 12:30:00,66.27,66.37,66.23,66.23,86360.0,56.4613,56.5465,56.4273,56.4273,86360.0
2021-01-20 12:40:00,66.23,66.25,66.08,66.12,141896.0,56.4273,56.4443,56.2995,56.3335,141896.0
2021-01-20 12:50:00,66.13,66.16,66.07,66.09,138912.0,56.3421,56.3676,56.2909,56.308,138912.0
2021-01-20 13:00:00,66.1,66.19,66.08,66.16,145950.0,56.3165,56.3932,56.2995,56.3676,145950.0
2021-01-20 13:10:00,66.16,66.16,66.06,66.11,119557.0,56.3676,56.3676,56.2824,56.325,119557.0
2021-01-20 13:20:00,66.11,66.17,66.05,66.08,130985.0,56.325,56.3761,56.2739,56.2995,130985.0
2021-01-20 13:30:00,66.07,66.21,66.05,66.2,125423.0,56.2909,56.4102,56.2739,56.4017,125423.0
2021-01-20 13:40:00,66.2,66.24,66.14,66.16,127882.0,56.4017,56.4358,56.3506,56.3676,127882.0
2021-01-20 13:50:00,66.16,66.26,66.15,66.21,102050.0,56.3676,56.4528,56.3591,56.4102,102050.0
2021-01-20 14:00:00,66.21,66.21,66.13,66.14,114835.0,56.4102,56.4102,56.3421,56.3506,114835.0
2021-01-20 14:10:00,66.15,66.16,66.07,66.12,150697.0,56.3591,56.3676,56.2909,56.3335,150697.0
2021-01-20 14:20:00,66.11,66.17,66.08,66.12,85749.0,56.325,56.3761,56.2995,56.3335,85749.0
2021-01-20 14:30:00,66.12,66.18,66.07,66.12,102969.0,56.3335,56.3847,56.2909,56.3335,102969.0
2021-01-20 14:40:00,66.13,66.15,66.07,66.11,113276.0,56.3421,56.3591,56.2909,56.325,113276.0
2021-01-20 14:50:00,66.11,66.16,66.06,66.06,139256.0,56.325,56.3676,56.2824,56.2824,139256.0
2021-01-20 15:00:00,66.07,66.18,66.06,66.15,83899.0,56.2909,56.3847,56.2824,56.3591,83899.0
2021-01-20 15:10:00,66.15,66.17,66.08,66.17,142158.0,56.3591,56.3761,56.2995,56.3761,142158.0
2021-01-20 15:20:00,66.17,66.17,66.11,66.17,156931.0,56.3761,56.3761,56.325,56.3761,156931.0
2021-01-20 15:30:00,66.18,66.33,66.17,66.32,225686.0,56.3847,56.5125,56.3761,56.5039,225686.0
2021-01-20 15:40:00,66.31,66.34,66.25,66.31,290445.0,56.4954,56.521,56.4443,56.4954,290445.0
2021-01-20 15:50:00,66.3,66.39,66.23,66.23,580260.0,56.4869,56.5636,56.4273,56.4273,580260.0
2021-01-21 09:30:00,65.38,66.2,65.12,65.14,904181.0,55.7031,56.4017,55.4816,55.4986,904181.0
2021-01-21 09:40:00,65.14,65.34,65.04,65.3,494275.0,55.4986,55.669,55.4134,55.6349,494275.0
2021-01-21 09:50:00,65.31,65.39,64.91,65.01,457237.0,55.6434,55.7116,55.3026,55.3878,457237.0
2021-01-21 10:00:00,65.0,65.21,64.9,65.01,268182.0,55.3793,55.5582,55.2941,55.3878,268182.0
2021-01-21 10:10:00,65.01,65.06,64.75,64.8,363218.0,55.3878,55.4304,55.1663,55.2089,363218.0
2021-01-21 10:20:00,64.8,64.95,64.78,64.92,296831.0,55.2089,55.3367,55.1919,55.3112,296831.0
2021-01-21 10:30:00,64.93,65.03,64.91,65.03,310098.0,55.3197,55.4049,55.3026,55.4049,310098.0
2021-01-21 10:40:00,65.03,65.15,65.02,65.06,214664.0,55.4049,55.5071,55.3964,55.4304,214664.0
2021-01-21 10:50:00,65.05,65.09,64.95,64.98,165048.0,55.4219,55.456,55.3367,55.3623,165048.0
2021-01-21 11:00:00,64.99,65.02,64.9,64.92,155436.0,55.3708,55.3964,55.2941,55.3112,155436.0
2021-01-21 11:10:00,64.91,64.92,64.77,64.81,209890.0,55.3026,55.3112,55.1834,55.2174,209890.0
2021-01-21 11:20:00,64.82,64.92,64.79,64.89,172511.0,55.226,55.3112,55.2004,55.2856,172511.0
2021-01-21 11:30:00,64.89,64.89,64.69,64.7,258170.0,55.2856,55.2856,55.1152,55.1237,258170.0
2021-01-21 11:40:00,64.7,64.72,64.6,64.64,157447.0,55.1237,55.1408,55.0385,55.0726,157447.0
2021-01-21 11:50:00,64.64,64.66,64.59,64.6,116245.0,55.0726,55.0896,55.03,55.0385,116245.0
2021-01-21 12:00:00,64.6,64.65,64.54,64.65,176656.0,55.0385,55.0811,54.9874,55.0811,176656.0
2021-01-21 12:10:00,64.65,64.75,64.6,64.61,170914.0,55.0811,55.1663,55.0385,55.047,170914.0
2021-01-21 12:20:00,64.62,64.63,64.43,64.46,205292.0,55.0556,55.0641,54.8937,54.9192,205292.0
2021-01-21 12:30:00,64.45,64.48,64.26,64.32,234197.0,54.9107,54.9363,54.7488,54.8,234197.0
2021-01-21 12:40:00,64.33,64.34,64.23,64.25,199770.0,54.8085,54.817,54.7233,54.7403,199770.0
2021-01-21 12:50:00,64.25,64.25,64.11,64.17,276541.0,54.7403,54.7403,54.621,54.6722,276541.0
2021-01-21 13:00:00,64.17,64.27,64.09,64.11,300205.0,54.6722,54.7574,54.604,54.621,300205.0
2021-01-21 13:10:00,64.11,64.14,64.05,64.09,275306.0,54.621,54.6466,54.5699,54.604,275306.0
2021-01-21 13:20:00,64.08,64.23,64.01,64.16,247780.0,54.5955,54.7233,54.5358,54.6636,247780.0
2021-01-21 13:30:00,64.16,64.29,64.04,64.09,211920.0,54.6636,54.7744,54.5614,54.604,211920.0
2021-01-21 13:40:00,64.08,64.17,63.98,64.06,470183.0,54.5955,54.6722,54.5103,54.5784,470183.0
2021-01-21 13:50:00,64.06,64.3,64.04,64.26,189176.0,54.5784,54.7829,54.5614,54.7488,189176.0
2021-01-21 14:00:00,64.27,64.47,64.22,64.46,247370.0,54.7574,54.9278,54.7148,54.9192,247370.0
2021-01-21 14:10:00,64.45,64.64,64.45,64.54,261501.0,54.9107,55.0726,54.9107,54.9874,261501.0
2021-01-21 14:20:00,64.55,64.56,64.38,64.48,167420.0,54.9959,55.0044,54.8511,54.9363,167420.0
2021-01-21 14:30:00,64.49,64.52,64.44,64.48,152535.0,54.9448,54.9704,54.9022,54.9363,152535.0
2021-01-21 14:40:00,64.48,64.58,64.44,64.57,174071.0,54.9363,55.0215,54.9022,55.013,174071.0
2021-01-21 14:50:00,64.56,64.61,64.46,64.48,163377.0,55.0044,55.047,54.9192,54.9363,163377.0
2021-01-21 15:00:00,64.48,64.62,64.47,64.53,219232.0,54.9363,55.0556,54.9278,54.9789,219232.0
2021-01-21 15:10:00,64.52,64.52,64.37,64.39,190458.0,54.9704,54.9704,54.8426,54.8596,190458.0
2021-01-21 15:20:00,64.39,64.47,64.36,64.4,228502.0,54.8596,54.9278,54.834,54.8681,228502.0
2021-01-21 15:30:00,64.39,64.46,64.36,64.36,303761.0,54.8596,54.9192,54.834,54.834,303761.0
2021-01-21 15:40:00,64.37,64.39,64.19,64.22,365338.0,54.8426,54.8596,54.6892,54.7148,365338.0
2021-01-21 15:50:00,64.22,64.28,64.05,64.19,1099744.0,54.7148,54.7659,54.5699,54.6892,1099744.0
2021-01-22 09:30:00,63.89,64.29,63.76,64.28,418930.0,54.4336,54.7744,54.3228,54.7659,418930.0
2021-01-22 09:40:00,64.27,64.45,64.25,64.35,177065.0,54.7574,54.9107,54.7403,54.8255,177065.0
2021-01-22 09:50:00,64.34,64.52,64.27,64.41,144192.0,54.817,54.9704,54.7574,54.8766,144192.0
2021-01-22 10:00:00,64.41,64.7,64.39,64.65,196174.0,54.8766,55.1237,54.8596,55.0811,196174.0
2021-01-22 10:10:00,64.64,64.76,64.59,64.75,111209.0,55.0726,55.1748,55.03,55.1663,111209.0
2021-01-22 10:20:00,64.75,64.9,64.66,64.67,201626.0,55.1663,55.2941,55.0896,55.0982,201626.0
2021-01-22 10:30:00,64.67,64.74,64.51,64.65,129968.0,55.0982,55.1578,54.9618,55.0811,129968.0
2021-01-22 10:40:00,64.66,64.69,64.47,64.5,106109.0,55.0896,55.1152,54.9278,54.9533,106109.0
2021-01-22 10:50:00,64.48,64.54,64.41,64.5,140726.0,54.9363,54.9874,54.8766,54.9533,140726.0
2021-01-22 11:00:00,64.5,64.55,64.41,64.42,102714.0,54.9533,54.9959,54.8766,54.8852,102714.0
2021-01-22 11:10:00,64.42,64.46,64.31,64.43,102132.0,54.8852,54.9192,54.7914,54.8937,102132.0
2021-01-22 11:20:00,64.44,64.5,64.39,64.45,84714.0,54.9022,54.9533,54.8596,54.9107,84714.0
2021-01-22 11:30:00,64.44,64.58,64.35,64.58,92887.0,54.9022,55.0215,54.8255,55.0215,92887.0
2021-01-22 11:40:00,64.57,64.64,64.53,64.64,75677.0,55.013,55.0726,54.9789,55.0726,75677.0
2021-01-22 11:50:00,64.64,64.77,64.62,64.72,80866.0,55.0726,55.1834,55.0556,55.1408,80866.0
2021-01-22 12:00:00,64.72,64.88,64.69,64.81,108148.0,55.1408,55.2771,55.1152,55.2174,108148.0
2021-01-22 12:10:00,64.82,64.96,64.82,64.92,123095.0,55.226,55.3452,55.226,55.3112,123095.0
2021-01-22 12:20:00,64.92,64.96,64.86,64.92,122948.0,55.3112,55.3452,55.26,55.3112,122948.0
2021-01-22 12:30:00,64.92,64.94,64.78,64.78,97481.0,55.3112,55.3282,55.1919,55.1919,97481.0
2021-01-22 12:40:00,64.78,64.87,64.78,64.82,103977.0,55.1919,55.2686,55.1919,55.226,103977.0
2021-01-22 12:50:00,64.83,64.91,64.81,64.83,105129.0,55.2345,55.3026,55.2174,55.2345,105129.0
2021-01-22 13:00:00,64.83,64.84,64.69,64.75,95100.0,55.2345,55.243,55.1152,55.1663,95100.0
2021-01-22 13:10:00,64.75,64.96,64.75,64.89,194011.0,55.1663,55.3452,55.1663,55.2856,194011.0
2021-01-22 13:20:00,64.89,64.96,64.87,64.95,95120.0,55.2856,55.3452,55.2686,55.3367,95120.0
2021-01-22 13:30:00,64.95,64.96,64.87,64.96,78119.0,55.3367,55.3452,55.2686,55.3452,78119.0
2021-01-22 13:40:00,64.97,65.01,64.93,64.97,114401.0,55.3538,55.3878,55.3197,55.3538,114401.0
2021-01-22 13:50:00,64.96,65.0,64.9,64.92,73228.0,55.3452,55.3793,55.2941,55.3112,73228.0
2021-01-22 14:00:00,64.93,64.99,64.89,64.94,81246.0,55.3197,55.3708,55.2856,55.3282,81246.0
2021-01-22 14:10:00,64.94,64.97,64.89,64.9,88787.0,55.3282,55.3538,55.2856,55.2941,88787.0
2021-01-22 14:20:00,64.91,64.93,64.83,64.88,140342.0,55.3026,55.3197,55.2345,55.2771,140342.0
2021-01-22 14:30:00,64.88,64.98,64.87,64.96,112707.0,55.2771,55.3623,55.2686,55.3452,112707.0
2021-01-22 14:40:00,64.97,64.99,64.93,64.99,112255.0,55.3538,55.3708,55.3197,55.3708,112255.0
2021-01-22 14:50:00,64.99,65.03,64.87,64.92,137380.0,55.3708,55.4049,55.2686,55.3112,137380.0
2021-01-22 15:00:00,64.92,64.94,64.8,64.81,95350.0,55.3112,55.3282,55.2089,55.2174,95350.0
2021-01-22 15:10:00,64.81,64.84,64.71,64.72,120239.0,55.2174,55.243,55.1322,55.1408,120239.0
2021-01-22 15:20:00,64.73,64.73,64.64,64.7,125466.0,55.1493,55.1493,55.0726,55.1237,125466.0
2021-01-22 15:30:00,64.7,64.71,64.6,64.63,158688.0,55.1237,55.1322,55.0385,55.0641,158688.0
2021-01-22 15:40:00,64.64,64.76,64.6,64.7,208060.0,55.0726,55.1748,55.0385,55.1237,208060.0
2021-01-22 15:50:00,64.71,64.74,64.53,64.55,625677.0,55.1322,55.1578,54.9789,54.9959,625677.0
2021-01-25 09:30:00,64.64,64.68,63.96,64.17,373374.0,55.0726,55.1067,54.4932,54.6722,373374.0
2021-01-25 09:40:00,64.16,64.28,64.06,64.21,250627.0,54.6636,54.7659,54.5784,54.7062,250627.0
2021-01-25 09:50:00,64.2,64.4,64.14,64.3,154051.0,54.6977,54.8681,54.6466,54.7829,154051.0
2021-01-25 10:00:00,64.29,64.59,64.29,64.56,124924.0,54.7744,55.03,54.7744,55.0044,124924.0
2021-01-25 10:10:00,64.56,64.73,64.56,64.67,118190.0,55.0044,55.1493,55.0044,55.0982,118190.0
2021-01-25 10:20:00,64.67,64.74,64.61,64.7,130124.0,55.0982,55.1578,55.047,55.1237,130124.0
2021-01-25 10:30:00,64.7,64.93,64.7,64.93,90300.0,55.1237,55.3197,55.1237,55.3197,90300.0
2021-01-25 10:40:00,64.92,65.04,64.89,65.02,132328.0,55.3112,55.4134,55.2856,55.3964,132328.0
2021-01-25 10:50:00,65.01,65.14,64.87,65.03,222295.0,55.3878,55.4986,55.2686,55.4049,222295.0
2021-01-25 11:00:00,65.03,65.07,64.84,64.9,259992.0,55.4049,55.439,55.243,55.2941,259992.0
2021-01-25 11:10:00,64.89,65.0,64.78,64.78,150716.0,55.2856,55.3793,55.1919,55.1919,150716.0
2021-01-25 11:20:00,64.78,64.92,64.72,64.84,119745.0,55.1919,55.3112,55.1408,55.243,119745.0
2021-01-25 11:30:00,64.84,64.94,64.75,64.87,106495.0,55.243,55.3282,55.1663,55.2686,106495.0
2021-01-25 11:40:00,64.85,65.06,64.81,65.03,120186.0,55.2515,55.4304,55.2174,55.4049,120186.0
2021-01-25 11:50:00,65.02,65.04,64.9,64.94,129875.0,55.3964,55.4134,55.2941,55.3282,129875.0
2021-01-25 12:00:00,64.94,64.98,64.74,64.74,73023.0,55.3282,55.3623,55.1578,55.1578,73023.0
2021-01-25 12:10:00,64.74,64.89,64.73,64.83,77245.0,55.1578,55.2856,55.1493,55.2345,77245.0
2021-01-25 12:20:00,64.83,64.88,64.69,64.69,85645.0,55.2345,55.2771,55.1152,55.1152,85645.0
2021-01-25 12:30:00,64.69,64.78,64.65,64.74,76478.0,55.1152,55.1919,55.0811,55.1578,76478.0
2021-01-25 12:40:00,64.75,64.81,64.73,64.8,86933.0,55.1663,55.2174,55.1493,55.2089,86933.0
2021-01-25 12:50:00,64.81,64.85,64.66,64.69,98949.0,55.2174,55.2515,55.0896,55.1152,98949.0
2021-01-25 13:00:00,64.69,64.79,64.68,64.74,78103.0,55.1152,55.2004,55.1067,55.1578,78103.0
2021-01-25 13:10:00,64.73,64.85,64.72,64.78,81042.0,55.1493,55.2515,55.1408,55.1919,81042.0
2021-01-25 13:20:00,64.78,64.84,64.74,64.81,78471.0,55.1919,55.243,55.1578,55.2174,78471.0
2021-01-25 13:30:00,64.81,64.82,64.73,64.82,74497.0,55.2174,55.226,55.1493,55.226,74497.0
2021-01-25 13:40:00,64.83,64.86,64.74,64.75,90330.0,55.2345,55.26,55.1578,55.1663,90330.0
2021-01-25 13:50:00,64.76,64.77,64.62,64.66,142630.0,55.1748,55.1834,55.0556,55.0896,142630.0
2021-01-25 14:00:00,64.67,64.79,64.64,64.75,102596.0,55.0982,55.2004,55.0726,55.1663,102596.0
2021-01-25 14:10:00,64.73,64.79,64.58,64.61,115103.0,55.1493,55.2004,55.0215,55.047,115103.0
2021-01-25 14:20:00,64.61,64.71,64.59,64.7,84700.0,55.047,55.1322,55.03,55.1237,84700.0
2021-01-25 14:30:00,64.7,64.77,64.67,64.71,103266.0,55.1237,55.1834,55.0982,55.1322,103266.0
2021-01-25 14:40:00,64.7,64.75,64.6,64.67,102946.0,55.1237,55.1663,55.0385,55.0982,102946.0
2021-01-25 14:50:00,64.68,64.7,64.64,64.67,98497.0,55.1067,55.1237,55.0726,55.0982,98497.0
2021-01-25 15:00:00,64.66,64.68,64.58,64.64,103283.0,55.0896,55.1067,55.0215,55.0726,103283.0
2021-01-25 15:10:00,64.64,64.65,64.53,64.58,106073.0,55.0726,55.0811,54.9789,55.0215,106073.0
2021-01-25 15:20:00,64.59,64.72,64.57,64.61,160069.0,55.03,55.1408,55.013,55.047,160069.0
2021-01-25 15:30:00,64.62,64.63,64.52,64.53,139860.0,55.0556,55.0641,54.9704,54.9789,139860.0
2021-01-25 15:40:00,64.53,64.68,64.52,64.61,200346.0,54.9789,55.1067,54.9704,55.047,200346.0
2021-01-25 15:50:00,64.6,64.87,64.58,64.83,714401.0,55.0385,55.2686,55.0215,55.2345,714401.0
2021-01-26 09:30:00,64.5,64.92,64.5,64.84,363346.0,54.9533,55.3112,54.9533,55.243,363346.0
2021-01-26 09:40:00,64.84,65.36,64.81,65.23,299566.0,55.243,55.686,55.2174,55.5753,299566.0
2021-01-26 09:50:00,65.23,65.52,65.11,65.36,427302.0,55.5753,55.8223,55.473,55.686,427302.0
2021-01-26 10:00:00,65.36,65.64,65.32,65.61,438647.0,55.686,55.9246,55.652,55.899,438647.0
2021-01-26 10:10:00,65.6,65.65,65.25,65.42,348969.0,55.8905,55.9331,55.5923,55.7371,348969.0
2021-01-26 10:20:00,65.42,65.47,65.23,65.41,201700.0,55.7371,55.7797,55.5753,55.7286,201700.0
2021-01-26 10:30:00,65.42,65.54,65.31,65.38,297041.0,55.7371,55.8394,55.6434,55.7031,297041.0
2021-01-26 10:40:00,65.36,65.42,65.21,65.23,189442.0,55.686,55.7371,55.5582,55.5753,189442.0
2021-01-26 10:50:00,65.23,65.44,65.19,65.4,412029.0,55.5753,55.7542,55.5412,55.7201,412029.0
2021-01-26 11:00:00,65.39,65.46,65.23,65.27,137851.0,55.7116,55.7712,55.5753,55.6094,137851.0
2021-01-26 11:10:00,65.27,65.44,65.21,65.37,162916.0,55.6094,55.7542,55.5582,55.6945,162916.0
2021-01-26 11:20:00,65.36,65.44,65.31,65.42,102424.0,55.686,55.7542,55.6434,55.7371,102424.0
2021-01-26 11:30:00,65.42,65.47,65.23,65.25,151462.0,55.7371,55.7797,55.5753,55.5923,151462.0
2021-01-26 11:40:00,65.25,65.25,65.08,65.09,90257.0,55.5923,55.5923,55.4475,55.456,90257.0
2021-01-26 11:50:00,65.09,65.19,65.0,65.01,173126.0,55.456,55.5412,55.3793,55.3878,173126.0
2021-01-26 12:00:00,65.02,65.05,64.88,64.91,99289.0,55.3964,55.4219,55.2771,55.3026,99289.0
2021-01-26 12:10:00,64.9,64.98,64.87,64.93,119878.0,55.2941,55.3623,55.2686,55.3197,119878.0
2021-01-26 12:20:00,64.93,65.08,64.92,65.08,90037.0,55.3197,55.4475,55.3112,55.4475,90037.0
2021-01-26 12:30:00,65.08,65.1,64.97,64.98,103160.0,55.4475,55.4645,55.3538,55.3623,103160.0
2021-01-26 12:40:00,64.98,64.98,64.79,64.84,85211.0,55.3623,55.3623,55.2004,55.243,85211.0
2021-01-26 12:50:00,64.84,64.89,64.79,64.83,87142.0,55.243,55.2856,55.2004,55.2345,87142.0
2021-01-26 13:00:00,64.83,64.87,64.76,64.85,99421.0,55.2345,55.2686,55.1748,55.2515,99421.0
2021-01-26 13:10:00,64.85,64.91,64.84,64.87,94862.0,55.2515,55.3026,55.243,55.2686,94862.0
2021-01-26 13:20:00,64.87,64.91,64.8,64.83,150208.0,55.2686,55.3026,55.2089,55.2345,150208.0
2021-01-26 13:30:00,64.84,64.95,64.82,64.84,142233.0,55.243,55.3367,55.226,55.243,142233.0
2021-01-26 13:40:00,64.84,64.9,64.81,64.86,88021.0,55.243,55.2941,55.2174,55.26,88021.0
2021-01-26 13:50:00,64.86,64.88,64.79,64.79,67233.0,55.26,55.2771,55.2004,55.2004,67233.0
2021-01-26 14:00:00,64.78,64.89,64.78,64.81,83918.0,55.1919,55.2856,55.1919,55.2174,83918.0
2021-01-26 14:10:00,64.81,64.83,64.76,64.81,62704.0,55.2174,55.2345,55.1748,55.2174,62704.0
2021-01-26 14:20:00,64.8,64.85,64.74,64.76,112384.0,55.2089,55.2515,55.1578,55.1748,112384.0
2021-01-26 14:30:00,64.76,64.76,64.67,64.69,119797.0,55.1748,55.1748,55.0982,55.1152,119797.0
2021-01-26 14:40:00,64.69,64.7,64.59,64.61,125489.0,55.1152,55.1237,55.03,55.047,125489.0
2021-01-26 14:50:00,64.61,64.69,64.58,64.68,141149.0,55.047,55.1152,55.0215,55.1067,141149.0
2021-01-26 15:00:00,64.67,64.78,64.66,64.78,99286.0,55.0982,55.1919,55.0896,55.1919,99286.0
2021-01-26 15:10:00,64.78,64.83,64.68,64.72,152222.0,55.1919,55.2345,55.1067,55.1408,152222.0
2021-01-26 15:20:00,64.72,64.78,64.66,64.73,193366.0,55.1408,55.1919,55.0896,55.1493,193366.0
2021-01-26 15:30:00,64.72,64.73,64.49,64.51,221540.0,55.1408,55.1493,54.9448,54.9618,221540.0
2021-01-26 15:40:00,64.5,64.58,64.48,64.51,235678.0,54.9533,55.0215,54.9363,54.9618,235678.0
2021-01-26 15:50:00,64.51,64.53,64.38,64.43,455093.0,54.9618,54.9789,54.8511,54.8937,455093.0
2021-01-27 09:30:00,63.89,63.89,63.52,63.79,377534.0,54.4336,54.4336,54.1184,54.3484,377534.0
2021-01-27 09:40:00,63.77,63.85,62.8,62.82,361408.0,54.3314,54.3995,53.5049,53.522,361408.0
2021-01-27 09:50:00,62.84,62.99,62.66,62.81,331343.0,53.539,53.6668,53.3857,53.5135,331343.0
2021-01-27 10:00:00,62.81,62.81,62.48,62.53,399557.0,53.5135,53.5135,53.2323,53.2749,399557.0
2021-01-27 10:10:00,62.53,62.67,62.37,62.64,376962.0,53.2749,53.3942,53.1386,53.3686,376962.0
2021-01-27 10:20:00,62.65,62.85,62.64,62.78,206619.0,53.3771,53.5475,53.3686,53.4879,206619.0
2021-01-27 10:30:00,62.79,62.93,62.65,62.83,226090.0,53.4964,53.6157,53.3771,53.5305,226090.0
2021-01-27 10:40:00,62.84,63.15,62.84,63.12,183892.0,53.539,53.8031,53.539,53.7776,183892.0
2021-01-27 10:50:00,63.11,63.21,63.01,63.19,151071.0,53.7691,53.8543,53.6839,53.8372,151071.0
2021-01-27 11:00:00,63.17,63.18,62.81,62.92,190087.0,53.8202,53.8287,53.5135,53.6072,190087.0
2021-01-27 11:10:00,62.92,62.97,62.63,62.69,344290.0,53.6072,53.6498,53.3601,53.4112,344290.0
2021-01-27 11:20:00,62.69,62.8,62.61,62.67,310055.0,53.4112,53.5049,53.3431,53.3942,310055.0
2021-01-27 11:30:00,62.68,62.77,62.62,62.7,184810.0,53.4027,53.4794,53.3516,53.4197,184810.0
2021-01-27 11:40:00,62.7,62.71,62.26,62.27,219136.0,53.4197,53.4283,53.0449,53.0534,219136.0
2021-01-27 11:50:00,62.27,62.36,62.12,62.23,271581.0,53.0534,53.1301,52.9256,53.0193,271581.0
2021-01-27 12:00:00,62.22,62.38,62.17,62.38,219561.0,53.0108,53.1471,52.9682,53.1471,219561.0
2021-01-27 12:10:00,62.37,62.53,62.31,62.5,137020.0,53.1386,53.2749,53.0875,53.2493,137020.0
2021-01-27 12:20:00,62.49,62.5,62.37,62.39,190191.0,53.2408,53.2493,53.1386,53.1556,190191.0
2021-01-27 12:30:00,62.39,62.53,62.32,62.52,134242.0,53.1556,53.2749,53.096,53.2664,134242.0
2021-01-27 12:40:00,62.51,62.7,62.51,62.66,117736.0,53.2579,53.4197,53.2579,53.3857,117736.0
2021-01-27 12:50:00,62.67,62.73,62.61,62.67,85996.0,53.3942,53.4453,53.3431,53.3942,85996.0
2021-01-27 13:00:00,62.67,62.71,62.62,62.69,107759.0,53.3942,53.4283,53.3516,53.4112,107759.0
2021-01-27 13:10:00,62.7,62.7,62.58,62.69,112766.0,53.4197,53.4197,53.3175,53.4112,112766.0
2021-01-27 13:20:00,62.68,62.71,62.59,62.67,97872.0,53.4027,53.4283,53.326,53.3942,97872.0
2021-01-27 13:30:00,62.66,62.67,62.56,62.57,108595.0,53.3857,53.3942,53.3005,53.309,108595.0
2021-01-27 13:40:00,62.57,62.66,62.48,62.49,129590.0,53.309,53.3857,53.2323,53.2408,129590.0
2021-01-27 13:50:00,62.48,62.49,62.38,62.47,156563.0,53.2323,53.2408,53.1471,53.2238,156563.0
2021-01-27 14:00:00,62.47,62.58,62.27,62.43,221142.0,53.2238,53.3175,53.0534,53.1897,221142.0
2021-01-27 14:10:00,62.44,62.46,62.15,62.16,171462.0,53.1982,53.2153,52.9511,52.9597,171462.0
2021-01-27 14:20:00,62.16,62.23,62.09,62.11,174203.0,52.9597,53.0193,52.9,52.9171,174203.0
2021-01-27 14:30:00,62.12,62.14,62.02,62.13,273990.0,52.9256,52.9426,52.8404,52.9341,273990.0
2021-01-27 14:40:00,62.12,62.27,62.06,62.16,196697.0,52.9256,53.0534,52.8745,52.9597,196697.0
2021-01-27 14:50:00,62.16,62.21,62.04,62.08,272235.0,52.9597,53.0023,52.8574,52.8915,272235.0
2021-01-27 15:00:00,62.09,62.16,62.01,62.15,242888.0,52.9,52.9597,52.8319,52.9511,242888.0
2021-01-27 15:10:00,62.16,62.37,62.15,62.24,215799.0,52.9597,53.1386,52.9511,53.0278,215799.0
2021-01-27 15:20:00,62.25,62.3,62.06,62.13,232297.0,53.0363,53.0789,52.8745,52.9341,232297.0
2021-01-27 15:30:00,62.14,62.27,62.0,62.05,309902.0,52.9426,53.0534,52.8233,52.8659,309902.0
2021-01-27 15:40:00,62.05,62.11,62.01,62.05,374690.0,52.8659,52.9171,52.8319,52.8659,374690.0
2021-01-27 15:50:00,62.05,62.1,61.9,62.02,882189.0,52.8659,52.9085,52.7381,52.8404,882189.0
2021-01-28 09:30:00,62.83,62.95,62.6,62.78,664261.0,53.5305,53.6327,53.3345,53.4879,664261.0
2021-01-28 09:40:00,62.79,63.25,62.73,62.9,408493.0,53.4964,53.8883,53.4453,53.5901,408493.0
2021-01-28 09:50:00,62.89,63.17,62.79,62.89,315343.0,53.5816,53.8202,53.4964,53.5816,315343.0
2021-01-28 10:00:00,62.89,63.36,62.87,63.21,257599.0,53.5816,53.9821,53.5646,53.8543,257599.0
2021-01-28 10:10:00,63.22,63.38,63.14,63.33,501106.0,53.8628,53.9991,53.7946,53.9565,501106.0
2021-01-28 10:20:00,63.32,63.33,62.96,62.96,388196.0,53.948,53.9565,53.6413,53.6413,388196.0
2021-01-28 10:30:00,62.98,63.21,62.91,63.11,208661.0,53.6583,53.8543,53.5987,53.7691,208661.0
2021-01-28 10:40:00,63.1,63.24,63.06,63.22,201796.0,53.7605,53.8798,53.7265,53.8628,201796.0
2021-01-28 10:50:00,63.21,63.3,63.11,63.18,243062.0,53.8543,53.9309,53.7691,53.8287,243062.0
2021-01-28 11:00:00,63.19,63.26,63.07,63.09,158927.0,53.8372,53.8969,53.735,53.752,158927.0
2021-01-28 11:10:00,63.09,63.25,62.92,63.0,218891.0,53.752,53.8883,53.6072,53.6753,218891.0
2021-01-28 11:20:00,62.99,63.02,62.89,63.0,170283.0,53.6668,53.6924,53.5816,53.6753,170283.0
2021-01-28 11:30:00,63.0,63.06,62.87,62.89,227687.0,53.6753,53.7265,53.5646,53.5816,227687.0
2021-01-28 11:40:00,62.9,62.96,62.81,62.89,220393.0,53.5901,53.6413,53.5135,53.5816,220393.0
2021-01-28 11:50:00,62.89,63.05,62.89,63.0,161564.0,53.5816,53.7179,53.5816,53.6753,161564.0
2021-01-28 12:00:00,63.0,63.05,62.74,62.82,250215.0,53.6753,53.7179,53.4538,53.522,250215.0
2021-01-28 12:10:00,62.83,62.83,62.68,62.79,170800.0,53.5305,53.5305,53.4027,53.4964,170800.0
2021-01-28 12:20:00,62.8,62.86,62.73,62.79,139507.0,53.5049,53.5561,53.4453,53.4964,139507.0
2021-01-28 12:30:00,62.79,62.87,62.72,62.72,147062.0,53.4964,53.5646,53.4368,53.4368,147062.0
2021-01-28 12:40:00,62.72,62.81,62.6,62.78,137370.0,53.4368,53.5135,53.3345,53.4879,137370.0
2021-01-28 12:50:00,62.79,62.95,62.74,62.93,105632.0,53.4964,53.6327,53.4538,53.6157,105632.0
2021-01-28 13:00:00,62.93,63.06,62.88,62.98,168336.0,53.6157,53.7265,53.5731,53.6583,168336.0
2021-01-28 13:10:00,62.99,63.03,62.91,62.93,121581.0,53.6668,53.7009,53.5987,53.6157,121581.0
2021-01-28 13:20:00,62.94,63.03,62.88,62.93,99122.0,53.6242,53.7009,53.5731,53.6157,99122.0
2021-01-28 13:30:00,62.94,63.06,62.94,63.0,87852.0,53.6242,53.7265,53.6242,53.6753,87852.0
2021-01-28 13:40:00,63.01,63.03,62.95,63.0,81427.0,53.6839,53.7009,53.6327,53.6753,81427.0
2021-01-28 13:50:00,63.0,63.06,62.95,62.99,152749.0,53.6753,53.7265,53.6327,53.6668,152749.0
2021-01-28 14:00:00,63.0,63.01,62.96,63.0,221588.0,53.6753,53.6839,53.6413,53.6753,221588.0
2021-01-28 14:10:00,63.0,63.01,62.87,62.99,249905.0,53.6753,53.6839,53.5646,53.6668,249905.0
2021-01-28 14:20:00,62.99,63.0,62.65,62.73,138298.0,53.6668,53.6753,53.3771,53.4453,138298.0
2021-01-28 14:30:00,62.73,62.77,62.65,62.73,142746.0,53.4453,53.4794,53.3771,53.4453,142746.0
2021-01-28 14:40:00,62.73,62.9,62.64,62.89,151653.0,53.4453,53.5901,53.3686,53.5816,151653.0
2021-01-28 14:50:00,62.9,62.9,62.75,62.84,156582.0,53.5901,53.5901,53.4623,53.539,156582.0
2021-01-28 15:00:00,62.84,62.9,62.74,62.88,215939.0,53.539,53.5901,53.4538,53.5731,215939.0
2021-01-28 15:10:00,62.88,62.89,62.77,62.82,211186.0,53.5731,53.5816,53.4794,53.522,211186.0
2021-01-28 15:20:00,62.83,62.85,62.76,62.79,259667.0,53.5305,53.5475,53.4709,53.4964,259667.0
2021-01-28 15:30:00,62.8,62.81,62.2,62.63,4113453.0,53.5049,53.5135,52.9937,53.3601,4113453.0
2021-01-28 15:40:00,62.62,62.72,62.47,62.62,598342.0,53.3516,53.4368,53.2238,53.3516,598342.0
2021-01-28 15:50:00,62.63,62.64,62.22,62.28,1518844.0,53.3601,53.3686,53.0108,53.0619,1518844.0
2021-01-29 09:30:00,62.3,62.46,62.04,62.26,541515.0,53.0789,53.2153,52.8574,53.0449,541515.0
2021-01-29 09:40:00,62.27,62.27,61.97,61.99,262923.0,53.0534,53.0534,52.7978,52.8148,262923.0
2021-01-29 09:50:00,61.99,62.2,61.76,62.19,337950.0,52.8148,52.9937,52.6189,52.9852,337950.0
2021-01-29 10:00:00,62.19,62.53,62.13,62.53,214379.0,52.9852,53.2749,52.9341,53.2749,214379.0
2021-01-29 10:10:00,62.53,62.66,62.47,62.56,161622.0,53.2749,53.3857,53.2238,53.3005,161622.0
2021-01-29 10:20:00,62.56,62.72,62.4,62.58,205308.0,53.3005,53.4368,53.1641,53.3175,205308.0
2021-01-29 10:30:00,62.57,62.8,62.56,62.74,364305.0,53.309,53.5049,53.3005,53.4538,364305.0
2021-01-29 10:40:00,62.74,62.8,62.39,62.44,397578.0,53.4538,53.5049,53.1556,53.1982,397578.0
2021-01-29 10:50:00,62.43,62.57,62.43,62.57,154664.0,53.1897,53.309,53.1897,53.309,154664.0
2021-01-29 11:00:00,62.58,62.67,62.32,62.49,314623.0,53.3175,53.3942,53.096,53.2408,314623.0
2021-01-29 11:10:00,62.51,62.52,62.11,62.12,427956.0,53.2579,53.2664,52.9171,52.9256,427956.0
2021-01-29 11:20:00,62.12,62.17,61.94,61.95,235784.0,52.9256,52.9682,52.7722,52.7807,235784.0
2021-01-29 11:30:00,61.94,61.95,61.73,61.93,214529.0,52.7722,52.7807,52.5933,52.7637,214529.0
2021-01-29 11:40:00,61.93,61.99,61.84,61.95,153984.0,52.7637,52.8148,52.687,52.7807,153984.0
2021-01-29 11:50:00,61.95,62.02,61.84,61.9,188870.0,52.7807,52.8404,52.687,52.7381,188870.0
2021-01-29 12:00:00,61.89,61.9,61.64,61.68,190794.0,52.7296,52.7381,52.5166,52.5507,190794.0
2021-01-29 12:10:00,61.68,61.76,61.48,61.49,202088.0,52.5507,52.6189,52.3803,52.3888,202088.0
2021-01-29 12:20:00,61.5,61.54,61.36,61.45,288325.0,52.3974,52.4314,52.2781,52.3548,288325.0
2021-01-29 12:30:00,61.45,61.51,61.3,61.35,252628.0,52.3548,52.4059,52.227,52.2696,252628.0
2021-01-29 12:40:00,61.35,61.45,61.27,61.29,299072.0,52.2696,52.3548,52.2014,52.2184,299072.0
2021-01-29 12:50:00,61.29,61.53,61.28,61.33,225585.0,52.2184,52.4229,52.2099,52.2525,225585.0
2021-01-29 13:00:00,61.32,61.4,61.2,61.25,217653.0,52.244,52.3122,52.1418,52.1844,217653.0
2021-01-29 13:10:00,61.25,61.29,61.03,61.12,250257.0,52.1844,52.2184,51.9969,52.0736,250257.0
2021-01-29 13:20:00,61.12,61.56,61.11,61.55,263979.0,52.0736,52.4485,52.0651,52.44,263979.0
2021-01-29 13:30:00,61.55,61.55,61.27,61.33,274062.0,52.44,52.44,52.2014,52.2525,274062.0
2021-01-29 13:40:00,61.33,61.47,61.27,61.32,192343.0,52.2525,52.3718,52.2014,52.244,192343.0
2021-01-29 13:50:00,61.32,61.36,61.15,61.22,233365.0,52.244,52.2781,52.0992,52.1588,233365.0
2021-01-29 14:00:00,61.21,61.7,61.17,61.6,403691.0,52.1503,52.5677,52.1162,52.4825,403691.0
2021-01-29 14:10:00,61.6,61.64,61.42,61.46,189650.0,52.4825,52.5166,52.3292,52.3633,189650.0
2021-01-29 14:20:00,61.46,61.6,61.41,61.5,145926.0,52.3633,52.4825,52.3207,52.3974,145926.0
2021-01-29 14:30:00,61.5,61.55,61.39,61.46,226688.0,52.3974,52.44,52.3036,52.3633,226688.0
2021-01-29 14:40:00,61.45,61.65,61.43,61.61,173590.0,52.3548,52.5251,52.3377,52.4911,173590.0
2021-01-29 14:50:00,61.61,61.72,61.58,61.67,158969.0,52.4911,52.5848,52.4655,52.5422,158969.0
2021-01-29 15:00:00,61.68,61.93,61.67,61.89,211792.0,52.5507,52.7637,52.5422,52.7296,211792.0
2021-01-29 15:10:00,61.9,61.97,61.84,61.89,236243.0,52.7381,52.7978,52.687,52.7296,236243.0
2021-01-29 15:20:00,61.89,61.97,61.73,61.73,179325.0,52.7296,52.7978,52.5933,52.5933,179325.0
2021-01-29 15:30:00,61.73,61.84,61.59,61.59,379868.0,52.5933,52.687,52.474,52.474,379868.0
2021-01-29 15:40:00,61.6,61.6,61.43,61.5,544924.0,52.4825,52.4825,52.3377,52.3974,544924.0
2021-01-29 15:50:00,61.51,61.76,61.37,61.42,989671.0,52.4059,52.6189,52.2866,52.3292,989671.0
2021-02-01 09:30:00,61.91,62.25,61.66,61.99,861113.0,52.7467,53.0363,52.5337,52.8148,861113.0
2021-02-01 09:40:00,62.0,62.12,61.88,62.09,213481.0,52.8233,52.9256,52.7211,52.9,213481.0
2021-02-01 09:50:00,62.09,62.4,61.92,62.37,292504.0,52.9,53.1641,52.7552,53.1386,292504.0
2021-02-01 10:00:00,62.36,62.37,62.16,62.17,208873.0,53.1301,53.1386,52.9597,52.9682,208873.0
2021-02-01 10:10:00,62.17,62.18,61.85,62.11,184585.0,52.9682,52.9767,52.6955,52.9171,184585.0
2021-02-01 10:20:00,62.1,62.14,61.99,61.99,163620.0,52.9085,52.9426,52.8148,52.8148,163620.0
2021-02-01 10:30:00,62.0,62.28,62.0,62.26,157550.0,52.8233,53.0619,52.8233,53.0449,157550.0
2021-02-01 10:40:00,62.27,62.27,62.03,62.11,160979.0,53.0534,53.0534,52.8489,52.9171,160979.0
2021-02-01 10:50:00,62.11,62.22,62.06,62.14,178838.0,52.9171,53.0108,52.8745,52.9426,178838.0
2021-02-01 11:00:00,62.13,62.29,62.02,62.22,126832.0,52.9341,53.0704,52.8404,53.0108,126832.0
2021-02-01 11:10:00,62.22,62.22,62.08,62.1,135407.0,53.0108,53.0108,52.8915,52.9085,135407.0
2021-02-01 11:20:00,62.1,62.13,61.88,61.88,181203.0,52.9085,52.9341,52.7211,52.7211,181203.0
2021-02-01 11:30:00,61.89,61.99,61.83,61.96,245508.0,52.7296,52.8148,52.6785,52.7893,245508.0
2021-02-01 11:40:00,61.96,62.34,61.94,62.28,541942.0,52.7893,53.113,52.7722,53.0619,541942.0
2021-02-01 11:50:00,62.28,62.29,62.14,62.15,325399.0,53.0619,53.0704,52.9426,52.9511,325399.0
2021-02-01 12:00:00,62.15,62.24,62.04,62.2,186595.0,52.9511,53.0278,52.8574,52.9937,186595.0
2021-02-01 12:10:00,62.2,62.38,62.2,62.37,166905.0,52.9937,53.1471,52.9937,53.1386,166905.0
2021-02-01 12:20:00,62.37,62.4,62.24,62.27,131970.0,53.1386,53.1641,53.0278,53.0534,131970.0
2021-02-01 12:30:00,62.28,62.33,62.24,62.25,100523.0,53.0619,53.1045,53.0278,53.0363,100523.0
2021-02-01 12:40:00,62.26,62.4,62.23,62.39,173985.0,53.0449,53.1641,53.0193,53.1556,173985.0
2021-02-01 12:50:00,62.38,62.39,62.31,62.39,90266.0,53.1471,53.1556,53.0875,53.1556,90266.0
2021-02-01 13:00:00,62.39,62.43,62.21,62.31,143331.0,53.1556,53.1897,53.0023,53.0875,143331.0
2021-02-01 13:10:00,62.3,62.37,62.27,62.35,90600.0,53.0789,53.1386,53.0534,53.1215,90600.0
2021-02-01 13:20:00,62.35,62.47,62.31,62.47,108750.0,53.1215,53.2238,53.0875,53.2238,108750.0
2021-02-01 13:30:00,62.46,62.5,62.43,62.46,143071.0,53.2153,53.2493,53.1897,53.2153,143071.0
2021-02-01 13:40:00,62.48,62.5,62.44,62.47,138685.0,53.2323,53.2493,53.1982,53.2238,138685.0
2021-02-01 13:50:00,62.48,62.5,62.43,62.44,150835.0,53.2323,53.2493,53.1897,53.1982,150835.0
2021-02-01 14:00:00,62.44,62.51,62.39,62.48,132272.0,53.1982,53.2579,53.1556,53.2323,132272.0
2021-02-01 14:10:00,62.48,62.76,62.47,62.76,185351.0,53.2323,53.4709,53.2238,53.4709,185351.0
2021-02-01 14:20:00,62.76,62.8,62.71,62.75,179068.0,53.4709,53.5049,53.4283,53.4623,179068.0
2021-02-01 14:30:00,62.75,62.84,62.74,62.83,100961.0,53.4623,53.539,53.4538,53.5305,100961.0
2021-02-01 14:40:00,62.83,62.87,62.77,62.84,166158.0,53.5305,53.5646,53.4794,53.539,166158.0
2021-02-01 14:50:00,62.83,62.84,62.66,62.72,263055.0,53.5305,53.539,53.3857,53.4368,263055.0
2021-02-01 15:00:00,62.72,62.76,62.67,62.73,132097.0,53.4368,53.4709,53.3942,53.4453,132097.0
2021-02-01 15:10:00,62.73,62.74,62.61,62.64,173994.0,53.4453,53.4538,53.3431,53.3686,173994.0
2021-02-01 15:20:00,62.64,62.66,62.49,62.49,181135.0,53.3686,53.3857,53.2408,53.2408,181135.0
2021-02-01 15:30:00,62.5,62.51,62.35,62.39,258160.0,53.2493,53.2579,53.1215,53.1556,258160.0
2021-02-01 15:40:00,62.38,62.51,62.35,62.38,308883.0,53.1471,53.2579,53.1215,53.1471,308883.0
2021-02-01 15:50:00,62.37,62.45,62.2,62.21,604765.0,53.1386,53.2067,52.9937,53.0023,604765.0
2021-02-02 09:30:00,63.0,63.7,62.89,63.7,528192.0,53.6753,54.2717,53.5816,54.2717,528192.0
2021-02-02 09:40:00,63.69,64.03,63.44,64.02,515784.0,54.2632,54.5529,54.0502,54.5444,515784.0
2021-02-02 09:50:00,64.02,64.45,63.71,64.2,552204.0,54.5444,54.9107,54.2802,54.6977,552204.0
2021-02-02 10:00:00,64.2,64.45,64.14,64.21,466449.0,54.6977,54.9107,54.6466,54.7062,466449.0
2021-02-02 10:10:00,64.22,64.27,64.01,64.14,290936.0,54.7148,54.7574,54.5358,54.6466,290936.0
2021-02-02 10:20:00,64.13,64.43,64.11,64.25,335337.0,54.6381,54.8937,54.621,54.7403,335337.0
2021-02-02 10:30:00,64.25,64.41,64.12,64.12,246498.0,54.7403,54.8766,54.6296,54.6296,246498.0
2021-02-02 10:40:00,64.12,64.3,64.04,64.28,320139.0,54.6296,54.7829,54.5614,54.7659,320139.0
2021-02-02 10:50:00,64.27,64.35,64.13,64.13,223165.0,54.7574,54.8255,54.6381,54.6381,223165.0
2021-02-02 11:00:00,64.13,64.62,64.07,64.53,417281.0,54.6381,55.0556,54.587,54.9789,417281.0
2021-02-02 11:10:00,64.54,64.64,64.31,64.34,296665.0,54.9874,55.0726,54.7914,54.817,296665.0
2021-02-02 11:20:00,64.35,64.62,64.32,64.46,209709.0,54.8255,55.0556,54.8,54.9192,209709.0
2021-02-02 11:30:00,64.46,64.62,64.35,64.58,245536.0,54.9192,55.0556,54.8255,55.0215,245536.0
2021-02-02 11:40:00,64.57,64.57,64.29,64.45,178429.0,55.013,55.013,54.7744,54.9107,178429.0
2021-02-02 11:50:00,64.44,64.48,64.26,64.28,213360.0,54.9022,54.9363,54.7488,54.7659,213360.0
2021-02-02 12:00:00,64.28,64.41,64.14,64.14,226533.0,54.7659,54.8766,54.6466,54.6466,226533.0
2021-02-02 12:10:00,64.14,64.17,63.96,63.97,176324.0,54.6466,54.6722,54.4932,54.5018,176324.0
2021-02-02 12:20:00,63.96,63.99,63.87,63.91,222471.0,54.4932,54.5188,54.4166,54.4506,222471.0
2021-02-02 12:30:00,63.91,63.97,63.82,63.85,161744.0,54.4506,54.5018,54.374,54.3995,161744.0
2021-02-02 12:40:00,63.85,63.87,63.66,63.67,209987.0,54.3995,54.4166,54.2376,54.2462,209987.0
2021-02-02 12:50:00,63.66,63.71,63.56,63.67,299998.0,54.2376,54.2802,54.1524,54.2462,299998.0
2021-02-02 13:00:00,63.68,63.72,63.51,63.61,247443.0,54.2547,54.2888,54.1098,54.195,247443.0
2021-02-02 13:10:00,63.61,63.63,63.46,63.52,149386.0,54.195,54.2121,54.0672,54.1184,149386.0
2021-02-02 13:20:00,63.52,63.68,63.47,63.64,131358.0,54.1184,54.2547,54.0758,54.2206,131358.0
2021-02-02 13:30:00,63.64,63.64,63.51,63.56,118764.0,54.2206,54.2206,54.1098,54.1524,118764.0
2021-02-02 13:40:00,63.55,63.57,63.43,63.45,191774.0,54.1439,54.161,54.0417,54.0587,191774.0
2021-02-02 13:50:00,63.45,63.45,63.13,63.17,391057.0,54.0587,54.0587,53.7861,53.8202,391057.0
2021-02-02 14:00:00,63.17,63.23,63.02,63.23,431354.0,53.8202,53.8713,53.6924,53.8713,431354.0
2021-02-02 14:10:00,63.22,63.23,63.05,63.08,250875.0,53.8628,53.8713,53.7179,53.7435,250875.0
2021-02-02 14:20:00,63.08,63.11,62.93,62.96,392861.0,53.7435,53.7691,53.6157,53.6413,392861.0
2021-02-02 14:30:00,62.96,63.19,62.96,63.04,401496.0,53.6413,53.8372,53.6413,53.7094,401496.0
2021-02-02 14:40:00,63.04,63.19,62.98,63.02,379163.0,53.7094,53.8372,53.6583,53.6924,379163.0
2021-02-02 14:50:00,63.01,63.02,62.93,63.01,292320.0,53.6839,53.6924,53.6157,53.6839,292320.0
2021-02-02 15:00:00,63.01,63.26,62.97,63.25,361388.0,53.6839,53.8969,53.6498,53.8883,361388.0
2021-02-02 15:10:00,63.26,63.38,63.04,63.28,373778.0,53.8969,53.9991,53.7094,53.9139,373778.0
2021-02-02 15:20:00,63.27,63.33,63.2,63.32,664949.0,53.9054,53.9565,53.8457,53.948,664949.0
2021-02-02 15:30:00,63.32,63.41,63.27,63.36,411950.0,53.948,54.0247,53.9054,53.9821,411950.0
2021-02-02 15:40:00,63.37,63.55,63.19,63.22,428930.0,53.9906,54.1439,53.8372,53.8628,428930.0
2021-02-02 15:50:00,63.21,63.25,62.93,62.94,942216.0,53.8543,53.8883,53.6157,53.6242,942216.0
2021-02-03 09:30:00,62.87,63.21,62.64,62.68,495244.0,53.5646,53.8543,53.3686,53.4027,495244.0
2021-02-03 09:40:00,62.66,62.78,62.43,62.73,312863.0,53.3857,53.4879,53.1897,53.4453,312863.0
2021-02-03 09:50:00,62.72,63.05,62.68,62.81,202264.0,53.4368,53.7179,53.4027,53.5135,202264.0
2021-02-03 10:00:00,62.81,62.93,62.75,62.89,184418.0,53.5135,53.6157,53.4623,53.5816,184418.0
2021-02-03 10:10:00,62.88,62.93,62.76,62.77,186771.0,53.5731,53.6157,53.4709,53.4794,186771.0
2021-02-03 10:20:00,62.76,62.82,62.64,62.66,199807.0,53.4709,53.522,53.3686,53.3857,199807.0
2021-02-03 10:30:00,62.66,62.71,62.54,62.59,219471.0,53.3857,53.4283,53.2834,53.326,219471.0
2021-02-03 10:40:00,62.58,62.59,62.37,62.49,239751.0,53.3175,53.326,53.1386,53.2408,239751.0
2021-02-03 10:50:00,62.48,62.79,62.48,62.71,359090.0,53.2323,53.4964,53.2323,53.4283,359090.0
2021-02-03 11:00:00,62.71,62.74,62.34,62.39,498654.0,53.4283,53.4538,53.113,53.1556,498654.0
2021-02-03 11:10:00,62.39,62.39,62.2,62.27,251999.0,53.1556,53.1556,52.9937,53.0534,251999.0
2021-02-03 11:20:00,62.28,62.35,62.19,62.29,217595.0,53.0619,53.1215,52.9852,53.0704,217595.0
2021-02-03 11:30:00,62.29,62.3,62.17,62.2,244805.0,53.0704,53.0789,52.9682,52.9937,244805.0
2021-02-03 11:40:00,62.2,62.31,62.16,62.2,248341.0,52.9937,53.0875,52.9597,52.9937,248341.0
2021-02-03 11:50:00,62.21,62.32,62.2,62.26,161659.0,53.0023,53.096,52.9937,53.0449,161659.0
2021-02-03 12:00:00,62.26,62.26,62.19,62.22,133819.0,53.0449,53.0449,52.9852,53.0108,133819.0
2021-02-03 12:10:00,62.21,62.28,62.16,62.25,139982.0,53.0023,53.0619,52.9597,53.0363,139982.0
2021-02-03 12:20:00,62.24,62.24,62.06,62.1,182045.0,53.0278,53.0278,52.8745,52.9085,182045.0
2021-02-03 12:30:00,62.1,62.27,62.09,62.23,135894.0,52.9085,53.0534,52.9,53.0193,135894.0
2021-02-03 12:40:00,62.23,62.3,62.11,62.19,240932.0,53.0193,53.0789,52.9171,52.9852,240932.0
2021-02-03 12:50:00,62.19,62.32,62.16,62.31,277975.0,52.9852,53.096,52.9597,53.0875,277975.0
2021-02-03 13:00:00,62.31,62.35,62.18,62.26,311882.0,53.0875,53.1215,52.9767,53.0449,311882.0
2021-02-03 13:10:00,62.25,62.34,62.13,62.15,175120.0,53.0363,53.113,52.9341,52.9511,175120.0
2021-02-03 13:20:00,62.15,62.22,62.12,62.2,203480.0,52.9511,53.0108,52.9256,52.9937,203480.0
2021-02-03 13:30:00,62.2,62.28,62.17,62.28,150767.0,52.9937,53.0619,52.9682,53.0619,150767.0
2021-02-03 13:40:00,62.28,62.34,62.21,62.3,206581.0,53.0619,53.113,53.0023,53.0789,206581.0
2021-02-03 13:50:00,62.3,62.34,62.29,62.33,147284.0,53.0789,53.113,53.0704,53.1045,147284.0
2021-02-03 14:00:00,62.33,62.41,62.3,62.39,156517.0,53.1045,53.1727,53.0789,53.1556,156517.0
2021-02-03 14:10:00,62.39,62.41,62.33,62.34,125998.0,53.1556,53.1727,53.1045,53.113,125998.0
2021-02-03 14:20:00,62.35,62.37,62.29,62.31,173453.0,53.1215,53.1386,53.0704,53.0875,173453.0
2021-02-03 14:30:00,62.32,62.39,62.28,62.37,194752.0,53.096,53.1556,53.0619,53.1386,194752.0
2021-02-03 14:40:00,62.37,62.41,62.22,62.27,231586.0,53.1386,53.1727,53.0108,53.0534,231586.0
2021-02-03 14:50:00,62.28,62.37,62.21,62.22,217792.0,53.0619,53.1386,53.0023,53.0108,217792.0
2021-02-03 15:00:00,62.22,62.3,62.14,62.27,282944.0,53.0108,53.0789,52.9426,53.0534,282944.0
2021-02-03 15:10:00,62.26,62.36,62.21,62.3,210159.0,53.0449,53.1301,53.0023,53.0789,210159.0
2021-02-03 15:20:00,62.3,62.44,62.29,62.36,225963.0,53.0789,53.1982,53.0704,53.1301,225963.0
2021-02-03 15:30:00,62.36,62.36,62.18,62.23,436221.0,53.1301,53.1301,52.9767,53.0193,436221.0
2021-02-03 15:40:00,62.24,62.36,62.24,62.28,364555.0,53.0278,53.1301,53.0278,53.0619,364555.0
2021-02-03 15:50:00,62.29,62.42,62.01,62.02,1105498.0,53.0704,53.1812,52.8319,52.8404,1105498.0
2021-02-04 09:30:00,62.0,62.6,61.83,62.03,723784.0,52.8233,53.3345,52.6785,52.8489,723784.0
2021-02-04 09:40:00,61.98,62.0,61.64,61.68,353987.0,52.8063,52.8233,52.5166,52.5507,353987.0
2021-02-04 09:50:00,61.68,61.73,61.51,61.71,300709.0,52.5507,52.5933,52.4059,52.5763,300709.0
2021-02-04 10:00:00,61.72,62.04,61.62,61.91,246596.0,52.5848,52.8574,52.4996,52.7467,246596.0
2021-02-04 10:10:00,61.91,61.98,61.8,61.9,167939.0,52.7467,52.8063,52.6529,52.7381,167939.0
2021-02-04 10:20:00,61.9,61.93,61.56,61.67,173624.0,52.7381,52.7637,52.4485,52.5422,173624.0
2021-02-04 10:30:00,61.66,61.84,61.53,61.75,263178.0,52.5337,52.687,52.4229,52.6103,263178.0
2021-02-04 10:40:00,61.75,61.95,61.63,61.87,259446.0,52.6103,52.7807,52.5081,52.7126,259446.0
2021-02-04 10:50:00,61.87,62.39,61.84,62.39,388677.0,52.7126,53.1556,52.687,53.1556,388677.0
2021-02-04 11:00:00,62.38,62.89,62.32,62.47,474659.0,53.1471,53.5816,53.096,53.2238,474659.0
2021-02-04 11:10:00,62.47,62.66,62.34,62.39,247985.0,53.2238,53.3857,53.113,53.1556,247985.0
2021-02-04 11:20:00,62.39,62.42,62.21,62.26,304976.0,53.1556,53.1812,53.0023,53.0449,304976.0
2021-02-04 11:30:00,62.26,62.31,62.02,62.07,182018.0,53.0449,53.0875,52.8404,52.883,182018.0
2021-02-04 11:40:00,62.07,62.32,62.05,62.14,385957.0,52.883,53.096,52.8659,52.9426,385957.0
2021-02-04 11:50:00,62.14,62.18,62.04,62.18,174878.0,52.9426,52.9767,52.8574,52.9767,174878.0
2021-02-04 12:00:00,62.17,62.26,62.09,62.11,148678.0,52.9682,53.0449,52.9,52.9171,148678.0
2021-02-04 12:10:00,62.12,62.16,62.03,62.14,130552.0,52.9256,52.9597,52.8489,52.9426,130552.0
2021-02-04 12:20:00,62.13,62.14,61.97,61.98,187286.0,52.9341,52.9426,52.7978,52.8063,187286.0
2021-02-04 12:30:00,61.99,62.03,61.85,61.9,144017.0,52.8148,52.8489,52.6955,52.7381,144017.0
2021-02-04 12:40:00,61.9,62.04,61.89,61.92,126493.0,52.7381,52.8574,52.7296,52.7552,126493.0
2021-02-04 12:50:00,61.91,61.93,61.84,61.93,147112.0,52.7467,52.7637,52.687,52.7637,147112.0
2021-02-04 13:00:00,61.93,62.01,61.81,61.85,247655.0,52.7637,52.8319,52.6615,52.6955,247655.0
2021-02-04 13:10:00,61.85,61.86,61.67,61.73,257391.0,52.6955,52.7041,52.5422,52.5933,257391.0
2021-02-04 13:20:00,61.72,61.88,61.65,61.76,304090.0,52.5848,52.7211,52.5251,52.6189,304090.0
2021-02-04 13:30:00,61.76,61.88,61.7,61.74,327524.0,52.6189,52.7211,52.5677,52.6018,327524.0
2021-02-04 13:40:00,61.73,61.85,61.66,61.68,244008.0,52.5933,52.6955,52.5337,52.5507,244008.0
2021-02-04 13:50:00,61.67,61.69,61.57,61.65,238243.0,52.5422,52.5592,52.457,52.5251,238243.0
2021-02-04 14:00:00,61.65,61.68,61.56,61.65,375819.0,52.5251,52.5507,52.4485,52.5251,375819.0
2021-02-04 14:10:00,61.64,61.74,61.57,61.58,214174.0,52.5166,52.6018,52.457,52.4655,214174.0
2021-02-04 14:20:00,61.59,61.65,61.52,61.53,171638.0,52.474,52.5251,52.4144,52.4229,171638.0
2021-02-04 14:30:00,61.52,61.59,61.42,61.44,357854.0,52.4144,52.474,52.3292,52.3462,357854.0
2021-02-04 14:40:00,61.44,61.49,61.37,61.46,286557.0,52.3462,52.3888,52.2866,52.3633,286557.0
2021-02-04 14:50:00,61.46,61.52,61.39,61.42,268148.0,52.3633,52.4144,52.3036,52.3292,268148.0
2021-02-04 15:00:00,61.43,61.44,61.29,61.3,301475.0,52.3377,52.3462,52.2184,52.227,301475.0
2021-02-04 15:10:00,61.3,61.54,61.24,61.52,431870.0,52.227,52.4314,52.1758,52.4144,431870.0
2021-02-04 15:20:00,61.52,61.56,61.44,61.48,259383.0,52.4144,52.4485,52.3462,52.3803,259383.0
2021-02-04 15:30:00,61.48,61.66,61.46,61.59,366924.0,52.3803,52.5337,52.3633,52.474,366924.0
2021-02-04 15:40:00,61.59,61.71,61.56,61.66,427119.0,52.474,52.5763,52.4485,52.5337,427119.0
2021-02-04 15:50:00,61.65,61.69,61.42,61.57,738430.0,52.5251,52.5592,52.3292,52.457,738430.0
2021-02-05 09:30:00,61.06,61.77,61.0,61.55,1339164.0,52.0225,52.6274,51.9714,52.44,1339164.0
2021-02-05 09:40:00,61.54,61.65,61.41,61.45,293960.0,52.4314,52.5251,52.3207,52.3548,293960.0
2021-02-05 09:50:00,61.45,61.47,61.11,61.12,454716.0,52.3548,52.3718,52.0651,52.0736,454716.0
2021-02-05 10:00:00,61.13,61.22,60.64,60.75,517624.0,52.0821,52.1588,51.6646,51.7584,517624.0
2021-02-05 10:10:00,60.75,60.91,60.62,60.86,337327.0,51.7584,51.8947,51.6476,51.8521,337327.0
2021-02-05 10:20:00,60.86,61.05,60.77,60.96,323014.0,51.8521,52.014,51.7754,51.9373,323014.0
2021-02-05 10:30:00,60.96,60.97,60.7,60.9,468831.0,51.9373,51.9458,51.7158,51.8862,468831.0
2021-02-05 10:40:00,60.91,61.09,60.84,61.06,221608.0,51.8947,52.048,51.835,52.0225,221608.0
2021-02-05 10:50:00,61.06,61.26,61.03,61.22,179727.0,52.0225,52.1929,51.9969,52.1588,179727.0
2021-02-05 11:00:00,61.23,61.24,61.02,61.07,269218.0,52.1673,52.1758,51.9884,52.031,269218.0
2021-02-05 11:10:00,61.06,61.12,60.92,61.06,379136.0,52.0225,52.0736,51.9032,52.0225,379136.0
2021-02-05 11:20:00,61.07,61.24,60.64,60.75,667834.0,52.031,52.1758,51.6646,51.7584,667834.0
2021-02-05 11:30:00,60.76,60.8,60.61,60.8,314399.0,51.7669,51.801,51.6391,51.801,314399.0
2021-02-05 11:40:00,60.81,60.85,60.66,60.67,197020.0,51.8095,51.8436,51.6817,51.6902,197020.0
2021-02-05 11:50:00,60.67,60.67,60.52,60.53,374933.0,51.6902,51.6902,51.5624,51.5709,374933.0
2021-02-05 12:00:00,60.54,60.71,60.51,60.65,241348.0,51.5794,51.7243,51.5539,51.6732,241348.0
2021-02-05 12:10:00,60.64,60.65,60.51,60.53,325261.0,51.6646,51.6732,51.5539,51.5709,325261.0
2021-02-05 12:20:00,60.53,60.63,60.5,60.63,182417.0,51.5709,51.6561,51.5454,51.6561,182417.0
2021-02-05 12:30:00,60.63,60.92,60.59,60.91,320989.0,51.6561,51.9032,51.622,51.8947,320989.0
2021-02-05 12:40:00,60.91,60.91,60.7,60.73,282823.0,51.8947,51.8947,51.7158,51.7413,282823.0
2021-02-05 12:50:00,60.73,60.88,60.71,60.85,139550.0,51.7413,51.8691,51.7243,51.8436,139550.0
2021-02-05 13:00:00,60.85,60.85,60.62,60.66,189412.0,51.8436,51.8436,51.6476,51.6817,189412.0
2021-02-05 13:10:00,60.66,60.72,60.59,60.68,194873.0,51.6817,51.7328,51.622,51.6987,194873.0
2021-02-05 13:20:00,60.68,60.71,60.63,60.68,147949.0,51.6987,51.7243,51.6561,51.6987,147949.0
2021-02-05 13:30:00,60.68,60.82,60.67,60.8,176003.0,51.6987,51.818,51.6902,51.801,176003.0
2021-02-05 13:40:00,60.8,60.8,60.69,60.74,210885.0,51.801,51.801,51.7072,51.7498,210885.0
2021-02-05 13:50:00,60.74,60.92,60.73,60.81,201350.0,51.7498,51.9032,51.7413,51.8095,201350.0
2021-02-05 14:00:00,60.81,60.82,60.63,60.79,281833.0,51.8095,51.818,51.6561,51.7924,281833.0
2021-02-05 14:10:00,60.79,60.8,60.62,60.65,235857.0,51.7924,51.801,51.6476,51.6732,235857.0
2021-02-05 14:20:00,60.65,60.79,60.64,60.68,204466.0,51.6732,51.7924,51.6646,51.6987,204466.0
2021-02-05 14:30:00,60.68,60.82,60.62,60.81,288609.0,51.6987,51.818,51.6476,51.8095,288609.0
2021-02-05 14:40:00,60.81,60.9,60.76,60.9,212121.0,51.8095,51.8862,51.7669,51.8862,212121.0
2021-02-05 14:50:00,60.9,60.94,60.85,60.9,259424.0,51.8862,51.9202,51.8436,51.8862,259424.0
2021-02-05 15:00:00,60.9,61.12,60.87,61.09,563832.0,51.8862,52.0736,51.8606,52.048,563832.0
2021-02-05 15:10:00,61.09,61.16,61.0,61.08,299958.0,52.048,52.1077,51.9714,52.0395,299958.0
2021-02-05 15:20:00,61.07,61.08,60.8,60.89,327356.0,52.031,52.0395,51.801,51.8776,327356.0
2021-02-05 15:30:00,60.88,61.06,60.84,61.04,298956.0,51.8691,52.0225,51.835,52.0054,298956.0
2021-02-05 15:40:00,61.04,61.07,60.91,60.92,364277.0,52.0054,52.031,51.8947,51.9032,364277.0
2021-02-05 15:50:00,60.91,60.98,60.79,60.91,800094.0,51.8947,51.9543,51.7924,51.8947,800094.0
2021-02-08 09:30:00,61.35,61.37,60.72,60.81,958976.0,52.2696,52.2866,51.7328,51.8095,958976.0
2021-02-08 09:40:00,60.81,60.82,60.51,60.74,648697.0,51.8095,51.818,51.5539,51.7498,648697.0
2021-02-08 09:50:00,60.75,60.79,60.47,60.58,476165.0,51.7584,51.7924,51.5198,51.6135,476165.0
2021-02-08 10:00:00,60.58,60.58,60.25,60.35,635738.0,51.6135,51.6135,51.3324,51.4176,635738.0
2021-02-08 10:10:00,60.34,60.58,60.3,60.55,311610.0,51.409,51.6135,51.375,51.588,311610.0
2021-02-08 10:20:00,60.55,60.64,60.43,60.53,382081.0,51.588,51.6646,51.4857,51.5709,382081.0
2021-02-08 10:30:00,60.52,60.57,60.34,60.42,242603.0,51.5624,51.605,51.409,51.4772,242603.0
2021-02-08 10:40:00,60.43,60.57,60.33,60.57,291483.0,51.4857,51.605,51.4005,51.605,291483.0
2021-02-08 10:50:00,60.57,60.58,60.35,60.47,369257.0,51.605,51.6135,51.4176,51.5198,369257.0
2021-02-08 11:00:00,60.47,60.51,60.36,60.39,326145.0,51.5198,51.5539,51.4261,51.4516,326145.0
2021-02-08 11:10:00,60.38,60.42,60.19,60.33,394757.0,51.4431,51.4772,51.2812,51.4005,394757.0
2021-02-08 11:20:00,60.34,60.48,60.29,60.41,372806.0,51.409,51.5283,51.3664,51.4687,372806.0
2021-02-08 11:30:00,60.42,60.47,60.13,60.16,298560.0,51.4772,51.5198,51.2301,51.2557,298560.0
2021-02-08 11:40:00,60.16,60.32,60.14,60.18,269817.0,51.2557,51.392,51.2386,51.2727,269817.0
2021-02-08 11:50:00,60.18,60.29,60.13,60.21,291645.0,51.2727,51.3664,51.2301,51.2983,291645.0
2021-02-08 12:00:00,60.2,60.29,60.11,60.29,189533.0,51.2898,51.3664,51.2131,51.3664,189533.0
2021-02-08 12:10:00,60.29,60.33,60.16,60.22,242328.0,51.3664,51.4005,51.2557,51.3068,242328.0
2021-02-08 12:20:00,60.21,60.22,60.11,60.12,211610.0,51.2983,51.3068,51.2131,51.2216,211610.0
2021-02-08 12:30:00,60.12,60.15,60.06,60.08,249764.0,51.2216,51.2472,51.1705,51.1875,249764.0
2021-02-08 12:40:00,60.09,60.12,60.04,60.09,238838.0,51.196,51.2216,51.1534,51.196,238838.0
2021-02-08 12:50:00,60.09,60.11,59.88,59.9,737227.0,51.196,51.2131,51.0171,51.0342,737227.0
2021-02-08 13:00:00,59.89,59.96,59.84,59.96,295652.0,51.0256,51.0853,50.983,51.0853,295652.0
2021-02-08 13:10:00,59.96,60.05,59.93,60.02,245670.0,51.0853,51.162,51.0597,51.1364,245670.0
2021-02-08 13:20:00,60.01,60.09,59.97,60.0,381935.0,51.1279,51.196,51.0938,51.1194,381935.0
2021-02-08 13:30:00,60.0,60.19,59.99,60.18,228851.0,51.1194,51.2812,51.1108,51.2727,228851.0
2021-02-08 13:40:00,60.18,60.19,60.08,60.17,183262.0,51.2727,51.2812,51.1875,51.2642,183262.0
2021-02-08 13:50:00,60.17,60.18,60.04,60.12,184460.0,51.2642,51.2727,51.1534,51.2216,184460.0
2021-02-08 14:00:00,60.12,60.12,60.0,60.0,244016.0,51.2216,51.2216,51.1194,51.1194,244016.0
2021-02-08 14:10:00,60.01,60.21,60.0,60.19,271562.0,51.1279,51.2983,51.1194,51.2812,271562.0
2021-02-08 14:20:00,60.19,60.3,60.15,60.21,281708.0,51.2812,51.375,51.2472,51.2983,281708.0
2021-02-08 14:30:00,60.21,60.37,60.15,60.2,410612.0,51.2983,51.4346,51.2472,51.2898,410612.0
2021-02-08 14:40:00,60.21,60.27,60.08,60.2,606534.0,51.2983,51.3494,51.1875,51.2898,606534.0
2021-02-08 14:50:00,60.2,60.25,60.07,60.09,350231.0,51.2898,51.3324,51.179,51.196,350231.0
2021-02-08 15:00:00,60.09,60.18,60.08,60.13,256709.0,51.196,51.2727,51.1875,51.2301,256709.0
2021-02-08 15:10:00,60.14,60.2,60.06,60.13,228447.0,51.2386,51.2898,51.1705,51.2301,228447.0
2021-02-08 15:20:00,60.12,60.15,60.08,60.12,277106.0,51.2216,51.2472,51.1875,51.2216,277106.0
2021-02-08 15:30:00,60.11,60.14,60.04,60.12,342328.0,51.2131,51.2386,51.1534,51.2216,342328.0
2021-02-08 15:40:00,60.13,60.13,60.01,60.05,423815.0,51.2301,51.2301,51.1279,51.162,423815.0
2021-02-08 15:50:00,60.04,60.25,60.0,60.23,1602830.0,51.1534,51.3324,51.1194,51.3153,1602830.0
2021-02-09 09:30:00,60.23,60.34,60.05,60.19,594416.0,51.3153,51.409,51.162,51.2812,594416.0
2021-02-09 09:40:00,60.2,60.2,60.0,60.09,312488.0,51.2898,51.2898,51.1194,51.196,312488.0
2021-02-09 09:50:00,60.11,60.12,59.99,60.04,223444.0,51.2131,51.2216,51.1108,51.1534,223444.0
2021-02-09 10:00:00,60.06,60.07,59.89,59.97,267302.0,51.1705,51.179,51.0256,51.0938,267302.0
2021-02-09 10:10:00,59.98,60.11,59.94,60.11,344927.0,51.1023,51.2131,51.0682,51.2131,344927.0
2021-02-09 10:20:00,60.11,60.17,60.02,60.16,179974.0,51.2131,51.2642,51.1364,51.2557,179974.0
2021-02-09 10:30:00,60.15,60.27,60.1,60.18,231356.0,51.2472,51.3494,51.2046,51.2727,231356.0
2021-02-09 10:40:00,60.18,60.24,60.07,60.19,206876.0,51.2727,51.3238,51.179,51.2812,206876.0
2021-02-09 10:50:00,60.18,60.24,60.05,60.22,215689.0,51.2727,51.3238,51.162,51.3068,215689.0
2021-02-09 11:00:00,60.22,60.22,60.08,60.13,155528.0,51.3068,51.3068,51.1875,51.2301,155528.0
2021-02-09 11:10:00,60.13,60.15,60.03,60.05,337670.0,51.2301,51.2472,51.1449,51.162,337670.0
2021-02-09 11:20:00,60.06,60.1,60.03,60.05,183529.0,51.1705,51.2046,51.1449,51.162,183529.0
2021-02-09 11:30:00,60.05,60.05,59.92,59.95,360992.0,51.162,51.162,51.0512,51.0768,360992.0
2021-02-09 11:40:00,59.94,60.09,59.94,60.03,372183.0,51.0682,51.196,51.0682,51.1449,372183.0
2021-02-09 11:50:00,60.02,60.02,59.83,59.92,476687.0,51.1364,51.1364,50.9745,51.0512,476687.0
2021-02-09 12:00:00,59.93,59.98,59.9,59.95,278148.0,51.0597,51.1023,51.0342,51.0768,278148.0
2021-02-09 12:10:00,59.95,59.96,59.85,59.92,282782.0,51.0768,51.0853,50.9916,51.0512,282782.0
2021-02-09 12:20:00,59.91,60.06,59.85,59.85,331944.0,51.0427,51.1705,50.9916,50.9916,331944.0
2021-02-09 12:30:00,59.86,59.93,59.77,59.82,269947.0,51.0001,51.0597,50.9234,50.966,269947.0
2021-02-09 12:40:00,59.82,59.88,59.76,59.87,339990.0,50.966,51.0171,50.9149,51.0086,339990.0
2021-02-09 12:50:00,59.87,59.91,59.82,59.87,190521.0,51.0086,51.0427,50.966,51.0086,190521.0
2021-02-09 13:00:00,59.88,59.92,59.8,59.9,279182.0,51.0171,51.0512,50.949,51.0342,279182.0
2021-02-09 13:10:00,59.91,60.03,59.9,59.99,230497.0,51.0427,51.1449,51.0342,51.1108,230497.0
2021-02-09 13:20:00,59.99,60.02,59.88,59.89,191852.0,51.1108,51.1364,51.0171,51.0256,191852.0
2021-02-09 13:30:00,59.88,59.91,59.75,59.76,385696.0,51.0171,51.0427,50.9064,50.9149,385696.0
2021-02-09 13:40:00,59.77,59.89,59.7,59.87,371273.0,50.9234,51.0256,50.8638,51.0086,371273.0
2021-02-09 13:50:00,59.87,59.93,59.83,59.86,164501.0,51.0086,51.0597,50.9745,51.0001,164501.0
2021-02-09 14:00:00,59.86,59.91,59.8,59.84,137827.0,51.0001,51.0427,50.949,50.983,137827.0
2021-02-09 14:10:00,59.84,59.9,59.81,59.88,171197.0,50.983,51.0342,50.9575,51.0171,171197.0
2021-02-09 14:20:00,59.88,60.04,59.83,59.99,214139.0,51.0171,51.1534,50.9745,51.1108,214139.0
2021-02-09 14:30:00,60.0,60.02,59.93,60.0,127985.0,51.1194,51.1364,51.0597,51.1194,127985.0
2021-02-09 14:40:00,60.0,60.0,59.87,59.88,146261.0,51.1194,51.1194,51.0086,51.0171,146261.0
2021-02-09 14:50:00,59.88,59.97,59.82,59.94,179411.0,51.0171,51.0938,50.966,51.0682,179411.0
2021-02-09 15:00:00,59.94,59.97,59.89,59.9,176787.0,51.0682,51.0938,51.0256,51.0342,176787.0
2021-02-09 15:10:00,59.9,59.91,59.81,59.85,267280.0,51.0342,51.0427,50.9575,50.9916,267280.0
2021-02-09 15:20:00,59.86,59.87,59.78,59.79,239486.0,51.0001,51.0086,50.9319,50.9404,239486.0
2021-02-09 15:30:00,59.8,59.83,59.76,59.79,258415.0,50.949,50.9745,50.9149,50.9404,258415.0
2021-02-09 15:40:00,59.79,59.82,59.71,59.73,530502.0,50.9404,50.966,50.8723,50.8893,530502.0
2021-02-09 15:50:00,59.72,59.77,59.68,59.77,933543.0,50.8808,50.9234,50.8467,50.9234,933543.0
2021-02-10 09:30:00,60.1,60.1,59.61,59.68,628810.0,51.2046,51.2046,50.7871,50.8467,628810.0
2021-02-10 09:40:00,59.68,59.84,59.63,59.66,307001.0,50.8467,50.983,50.8041,50.8297,307001.0
2021-02-10 09:50:00,59.66,59.81,59.64,59.8,344717.0,50.8297,50.9575,50.8127,50.949,344717.0
2021-02-10 10:00:00,59.81,59.85,59.64,59.77,295850.0,50.9575,50.9916,50.8127,50.9234,295850.0
2021-02-10 10:10:00,59.77,60.13,59.76,60.12,586237.0,50.9234,51.2301,50.9149,51.2216,586237.0
2021-02-10 10:20:00,60.12,60.13,59.86,59.94,515527.0,51.2216,51.2301,51.0001,51.0682,515527.0
2021-02-10 10:30:00,59.93,59.98,59.68,59.96,267177.0,51.0597,51.1023,50.8467,51.0853,267177.0
2021-02-10 10:40:00,59.96,60.15,59.81,60.15,281225.0,51.0853,51.2472,50.9575,51.2472,281225.0
2021-02-10 10:50:00,60.15,60.23,60.02,60.22,276065.0,51.2472,51.3153,51.1364,51.3068,276065.0
2021-02-10 11:00:00,60.22,60.33,60.18,60.31,296109.0,51.3068,51.4005,51.2727,51.3835,296109.0
2021-02-10 11:10:00,60.32,60.44,60.23,60.43,259103.0,51.392,51.4942,51.3153,51.4857,259103.0
2021-02-10 11:20:00,60.43,60.53,60.28,60.3,249069.0,51.4857,51.5709,51.3579,51.375,249069.0
2021-02-10 11:30:00,60.31,60.39,60.18,60.27,214987.0,51.3835,51.4516,51.2727,51.3494,214987.0
2021-02-10 11:40:00,60.28,60.35,60.18,60.22,168960.0,51.3579,51.4176,51.2727,51.3068,168960.0
2021-02-10 11:50:00,60.22,60.29,60.17,60.17,141843.0,51.3068,51.3664,51.2642,51.2642,141843.0
2021-02-10 12:00:00,60.17,60.18,60.06,60.15,204537.0,51.2642,51.2727,51.1705,51.2472,204537.0
2021-02-10 12:10:00,60.16,60.26,60.12,60.16,196269.0,51.2557,51.3409,51.2216,51.2557,196269.0
2021-02-10 12:20:00,60.16,60.17,60.06,60.07,188094.0,51.2557,51.2642,51.1705,51.179,188094.0
2021-02-10 12:30:00,60.08,60.08,59.99,60.05,197815.0,51.1875,51.1875,51.1108,51.162,197815.0
2021-02-10 12:40:00,60.05,60.14,60.03,60.12,165854.0,51.162,51.2386,51.1449,51.2216,165854.0
2021-02-10 12:50:00,60.12,60.17,60.09,60.14,143624.0,51.2216,51.2642,51.196,51.2386,143624.0
2021-02-10 13:00:00,60.13,60.16,60.04,60.13,130280.0,51.2301,51.2557,51.1534,51.2301,130280.0
2021-02-10 13:10:00,60.14,60.21,60.1,60.19,126100.0,51.2386,51.2983,51.2046,51.2812,126100.0
2021-02-10 13:20:00,60.19,60.4,60.19,60.23,207587.0,51.2812,51.4602,51.2812,51.3153,207587.0
2021-02-10 13:30:00,60.24,60.24,60.08,60.18,116516.0,51.3238,51.3238,51.1875,51.2727,116516.0
2021-02-10 13:40:00,60.19,60.23,60.09,60.1,111597.0,51.2812,51.3153,51.196,51.2046,111597.0
2021-02-10 13:50:00,60.11,60.14,60.06,60.13,83147.0,51.2131,51.2386,51.1705,51.2301,83147.0
2021-02-10 14:00:00,60.13,60.2,60.07,60.09,184414.0,51.2301,51.2898,51.179,51.196,184414.0
2021-02-10 14:10:00,60.08,60.08,59.85,59.86,480637.0,51.1875,51.1875,50.9916,51.0001,480637.0
2021-02-10 14:20:00,59.86,60.04,59.85,59.99,525971.0,51.0001,51.1534,50.9916,51.1108,525971.0
2021-02-10 14:30:00,60.0,60.11,59.98,60.06,231330.0,51.1194,51.2131,51.1023,51.1705,231330.0
2021-02-10 14:40:00,60.06,60.13,59.92,59.96,209501.0,51.1705,51.2301,51.0512,51.0853,209501.0
2021-02-10 14:50:00,59.96,60.05,59.95,60.01,115964.0,51.0853,51.162,51.0768,51.1279,115964.0
2021-02-10 15:00:00,60.01,60.1,59.99,60.05,200525.0,51.1279,51.2046,51.1108,51.162,200525.0
2021-02-10 15:10:00,60.05,60.11,60.04,60.05,189537.0,51.162,51.2131,51.1534,51.162,189537.0
2021-02-10 15:20:00,60.05,60.13,60.03,60.08,165891.0,51.162,51.2301,51.1449,51.1875,165891.0
2021-02-10 15:30:00,60.07,60.09,59.95,59.97,331985.0,51.179,51.196,51.0768,51.0938,331985.0
2021-02-10 15:40:00,59.97,60.01,59.88,59.9,414288.0,51.0938,51.1279,51.0171,51.0342,414288.0
2021-02-10 15:50:00,59.9,60.0,59.81,60.0,739809.0,51.0342,51.1194,50.9575,51.1194,739809.0
2021-02-11 09:30:00,60.0,60.07,59.75,59.86,479490.0,51.1194,51.179,50.9064,51.0001,479490.0
2021-02-11 09:40:00,59.86,59.91,59.74,59.86,238497.0,51.0001,51.0427,50.8978,51.0001,238497.0
2021-02-11 09:50:00,59.86,59.88,59.69,59.72,197709.0,51.0001,51.0171,50.8552,50.8808,197709.0
2021-02-11 10:00:00,59.71,59.91,59.7,59.89,200659.0,50.8723,51.0427,50.8638,51.0256,200659.0
2021-02-11 10:10:00,59.9,59.95,59.81,59.92,155092.0,51.0342,51.0768,50.9575,51.0512,155092.0
2021-02-11 10:20:00,59.91,60.04,59.9,60.0,214017.0,51.0427,51.1534,51.0342,51.1194,214017.0
2021-02-11 10:30:00,59.99,60.16,59.97,60.14,174310.0,51.1108,51.2557,51.0938,51.2386,174310.0
2021-02-11 10:40:00,60.14,60.2,60.11,60.17,160572.0,51.2386,51.2898,51.2131,51.2642,160572.0
2021-02-11 10:50:00,60.17,60.2,60.05,60.05,168086.0,51.2642,51.2898,51.162,51.162,168086.0
2021-02-11 11:00:00,60.05,60.18,59.98,60.14,145151.0,51.162,51.2727,51.1023,51.2386,145151.0
2021-02-11 11:10:00,60.15,60.22,60.12,60.17,178720.0,51.2472,51.3068,51.2216,51.2642,178720.0
2021-02-11 11:20:00,60.17,60.18,60.0,60.02,125323.0,51.2642,51.2727,51.1194,51.1364,125323.0
2021-02-11 11:30:00,60.01,60.05,59.95,59.98,118450.0,51.1279,51.162,51.0768,51.1023,118450.0
2021-02-11 11:40:00,59.98,60.0,59.9,59.92,127086.0,51.1023,51.1194,51.0342,51.0512,127086.0
2021-02-11 11:50:00,59.92,60.13,59.92,60.08,169292.0,51.0512,51.2301,51.0512,51.1875,169292.0
2021-02-11 12:00:00,60.09,60.16,60.08,60.09,94876.0,51.196,51.2557,51.1875,51.196,94876.0
2021-02-11 12:10:00,60.09,60.14,60.06,60.08,151432.0,51.196,51.2386,51.1705,51.1875,151432.0
2021-02-11 12:20:00,60.08,60.12,59.93,59.98,159360.0,51.1875,51.2216,51.0597,51.1023,159360.0
2021-02-11 12:30:00,59.98,60.08,59.97,60.03,141139.0,51.1023,51.1875,51.0938,51.1449,141139.0
2021-02-11 12:40:00,60.02,60.03,59.88,59.98,119780.0,51.1364,51.1449,51.0171,51.1023,119780.0
2021-02-11 12:50:00,59.98,60.03,59.93,60.03,83342.0,51.1023,51.1449,51.0597,51.1449,83342.0
2021-02-11 13:00:00,60.02,60.02,59.89,59.91,113472.0,51.1364,51.1364,51.0256,51.0427,113472.0
2021-02-11 13:10:00,59.91,60.0,59.9,59.97,82883.0,51.0427,51.1194,51.0342,51.0938,82883.0
2021-02-11 13:20:00,59.95,60.03,59.95,59.97,94908.0,51.0768,51.1449,51.0768,51.0938,94908.0
2021-02-11 13:30:00,59.96,60.03,59.93,60.03,112978.0,51.0853,51.1449,51.0597,51.1449,112978.0
2021-02-11 13:40:00,60.03,60.04,59.97,59.98,81535.0,51.1449,51.1534,51.0938,51.1023,81535.0
2021-02-11 13:50:00,59.98,59.99,59.91,59.91,85900.0,51.1023,51.1108,51.0427,51.0427,85900.0
2021-02-11 14:00:00,59.91,59.99,59.83,59.97,210991.0,51.0427,51.1108,50.9745,51.0938,210991.0
2021-02-11 14:10:00,59.96,59.97,59.88,59.93,122610.0,51.0853,51.0938,51.0171,51.0597,122610.0
2021-02-11 14:20:00,59.92,60.0,59.91,59.97,126972.0,51.0512,51.1194,51.0427,51.0938,126972.0
2021-02-11 14:30:00,59.96,60.0,59.9,59.94,132421.0,51.0853,51.1194,51.0342,51.0682,132421.0
2021-02-11 14:40:00,59.94,60.03,59.9,60.0,92503.0,51.0682,51.1449,51.0342,51.1194,92503.0
2021-02-11 14:50:00,60.0,60.05,59.97,59.98,115870.0,51.1194,51.162,51.0938,51.1023,115870.0
2021-02-11 15:00:00,59.98,60.02,59.96,60.01,113518.0,51.1023,51.1364,51.0853,51.1279,113518.0
2021-02-11 15:10:00,60.0,60.06,59.98,60.01,130287.0,51.1194,51.1705,51.1023,51.1279,130287.0
2021-02-11 15:20:00,60.02,60.05,59.91,59.93,136434.0,51.1364,51.162,51.0427,51.0597,136434.0
2021-02-11 15:30:00,59.93,59.99,59.89,59.92,251927.0,51.0597,51.1108,51.0256,51.0512,251927.0
2021-02-11 15:40:00,59.92,60.03,59.92,59.99,227967.0,51.0512,51.1449,51.0512,51.1108,227967.0
2021-02-11 15:50:00,60.0,60.01,59.93,59.97,371368.0,51.1194,51.1279,51.0597,51.0938,371368.0
2021-02-12 09:30:00,59.86,60.03,59.67,60.01,430607.0,51.0001,51.1449,50.8382,51.1279,430607.0
2021-02-12 09:40:00,60.01,60.14,59.99,60.02,164394.0,51.1279,51.2386,51.1108,51.1364,164394.0
2021-02-12 09:50:00,60.02,60.02,59.77,59.8,180412.0,51.1364,51.1364,50.9234,50.949,180412.0
2021-02-12 10:00:00,59.82,60.01,59.8,60.01,195589.0,50.966,51.1279,50.949,51.1279,195589.0
2021-02-12 10:10:00,60.01,60.01,59.77,59.79,142893.0,51.1279,51.1279,50.9234,50.9404,142893.0
2021-02-12 10:20:00,59.8,59.83,59.71,59.71,142845.0,50.949,50.9745,50.8723,50.8723,142845.0
2021-02-12 10:30:00,59.72,60.0,59.65,59.98,302604.0,50.8808,51.1194,50.8212,51.1023,302604.0
2021-02-12 10:40:00,59.99,60.28,59.98,60.16,326996.0,51.1108,51.3579,51.1023,51.2557,326996.0
2021-02-12 10:50:00,60.17,60.17,60.0,60.03,132361.0,51.2642,51.2642,51.1194,51.1449,132361.0
2021-02-12 11:00:00,60.03,60.15,60.01,60.11,139668.0,51.1449,51.2472,51.1279,51.2131,139668.0
2021-02-12 11:10:00,60.11,60.25,60.11,60.16,214398.0,51.2131,51.3324,51.2131,51.2557,214398.0
2021-02-12 11:20:00,60.16,60.22,60.06,60.07,131214.0,51.2557,51.3068,51.1705,51.179,131214.0
2021-02-12 11:30:00,60.07,60.13,60.04,60.05,101889.0,51.179,51.2301,51.1534,51.162,101889.0
2021-02-12 11:40:00,60.05,60.07,60.01,60.04,94383.0,51.162,51.179,51.1279,51.1534,94383.0
2021-02-12 11:50:00,60.04,60.15,60.01,60.07,153703.0,51.1534,51.2472,51.1279,51.179,153703.0
2021-02-12 12:00:00,60.07,60.14,59.99,60.09,157615.0,51.179,51.2386,51.1108,51.196,157615.0
2021-02-12 12:10:00,60.1,60.16,60.04,60.11,176154.0,51.2046,51.2557,51.1534,51.2131,176154.0
2021-02-12 12:20:00,60.11,60.25,60.1,60.16,161868.0,51.2131,51.3324,51.2046,51.2557,161868.0
2021-02-12 12:30:00,60.16,60.2,60.11,60.15,112115.0,51.2557,51.2898,51.2131,51.2472,112115.0
2021-02-12 12:40:00,60.16,60.19,60.06,60.09,137078.0,51.2557,51.2812,51.1705,51.196,137078.0
2021-02-12 12:50:00,60.09,60.12,60.02,60.04,96432.0,51.196,51.2216,51.1364,51.1534,96432.0
2021-02-12 13:00:00,60.03,60.07,59.92,59.94,132424.0,51.1449,51.179,51.0512,51.0682,132424.0
2021-02-12 13:10:00,59.93,59.97,59.83,59.84,215037.0,51.0597,51.0938,50.9745,50.983,215037.0
2021-02-12 13:20:00,59.83,59.89,59.77,59.87,150260.0,50.9745,51.0256,50.9234,51.0086,150260.0
2021-02-12 13:30:00,59.87,59.88,59.83,59.86,83851.0,51.0086,51.0171,50.9745,51.0001,83851.0
2021-02-12 13:40:00,59.86,59.86,59.75,59.76,123526.0,51.0001,51.0001,50.9064,50.9149,123526.0
2021-02-12 13:50:00,59.76,59.81,59.72,59.8,214757.0,50.9149,50.9575,50.8808,50.949,214757.0
2021-02-12 14:00:00,59.79,59.9,59.79,59.88,145419.0,50.9404,51.0342,50.9404,51.0171,145419.0
2021-02-12 14:10:00,59.89,59.9,59.82,59.89,137770.0,51.0256,51.0342,50.966,51.0256,137770.0
2021-02-12 14:20:00,59.89,59.95,59.78,59.8,226316.0,51.0256,51.0768,50.9319,50.949,226316.0
2021-02-12 14:30:00,59.8,59.89,59.79,59.84,142127.0,50.949,51.0256,50.9404,50.983,142127.0
2021-02-12 14:40:00,59.85,59.87,59.76,59.83,133091.0,50.9916,51.0086,50.9149,50.9745,133091.0
2021-02-12 14:50:00,59.83,59.9,59.81,59.88,182892.0,50.9745,51.0342,50.9575,51.0171,182892.0
2021-02-12 15:00:00,59.88,59.91,59.81,59.85,243572.0,51.0171,51.0427,50.9575,50.9916,243572.0
2021-02-12 15:10:00,59.85,59.91,59.83,59.85,130367.0,50.9916,51.0427,50.9745,50.9916,130367.0
2021-02-12 15:20:00,59.85,59.85,59.78,59.83,189931.0,50.9916,50.9916,50.9319,50.9745,189931.0
2021-02-12 15:30:00,59.83,59.95,59.79,59.94,299286.0,50.9745,51.0768,50.9404,51.0682,299286.0
2021-02-12 15:40:00,59.95,59.98,59.85,59.92,275377.0,51.0768,51.1023,50.9916,51.0512,275377.0
2021-02-12 15:50:00,59.92,60.04,59.92,59.98,752655.0,51.0512,51.1534,51.0512,51.1023,752655.0
2021-02-16 09:30:00,60.1,60.37,59.99,60.29,638273.0,51.2046,51.4346,51.1108,51.3664,638273.0
2021-02-16 09:40:00,60.27,60.3,59.98,60.03,240903.0,51.3494,51.375,51.1023,51.1449,240903.0
2021-02-16 09:50:00,60.03,60.03,59.83,59.85,374238.0,51.1449,51.1449,50.9745,50.9916,374238.0
2021-02-16 10:00:00,59.86,59.91,59.74,59.79,361846.0,51.0001,51.0427,50.8978,50.9404,361846.0
2021-02-16 10:10:00,59.79,59.9,59.75,59.83,193406.0,50.9404,51.0342,50.9064,50.9745,193406.0
2021-02-16 10:20:00,59.83,59.87,59.74,59.85,207965.0,50.9745,51.0086,50.8978,50.9916,207965.0
2021-02-16 10:30:00,59.86,59.87,59.78,59.84,161733.0,51.0001,51.0086,50.9319,50.983,161733.0
2021-02-16 10:40:00,59.85,59.9,59.7,59.72,254356.0,50.9916,51.0342,50.8638,50.8808,254356.0
2021-02-16 10:50:00,59.73,59.94,59.72,59.9,233627.0,50.8893,51.0682,50.8808,51.0342,233627.0
2021-02-16 11:00:00,59.91,59.91,59.69,59.7,154623.0,51.0427,51.0427,50.8552,50.8638,154623.0
2021-02-16 11:10:00,59.7,59.83,59.69,59.78,232084.0,50.8638,50.9745,50.8552,50.9319,232084.0
2021-02-16 11:20:00,59.78,59.84,59.71,59.76,281646.0,50.9319,50.983,50.8723,50.9149,281646.0
2021-02-16 11:30:00,59.75,59.8,59.71,59.72,150213.0,50.9064,50.949,50.8723,50.8808,150213.0
2021-02-16 11:40:00,59.73,59.76,59.67,59.67,175575.0,50.8893,50.9149,50.8382,50.8382,175575.0
2021-02-16 11:50:00,59.67,59.74,59.66,59.67,167907.0,50.8382,50.8978,50.8297,50.8382,167907.0
2021-02-16 12:00:00,59.68,59.74,59.63,59.64,128586.0,50.8467,50.8978,50.8041,50.8127,128586.0
2021-02-16 12:10:00,59.64,59.76,59.61,59.67,150252.0,50.8127,50.9149,50.7871,50.8382,150252.0
2021-02-16 12:20:00,59.67,59.78,59.66,59.76,159860.0,50.8382,50.9319,50.8297,50.9149,159860.0
2021-02-16 12:30:00,59.76,59.83,59.71,59.78,101278.0,50.9149,50.9745,50.8723,50.9319,101278.0
2021-02-16 12:40:00,59.78,59.8,59.66,59.66,118703.0,50.9319,50.949,50.8297,50.8297,118703.0
2021-02-16 12:50:00,59.67,59.69,59.63,59.68,122225.0,50.8382,50.8552,50.8041,50.8467,122225.0
2021-02-16 13:00:00,59.69,59.72,59.63,59.64,138620.0,50.8552,50.8808,50.8041,50.8127,138620.0
2021-02-16 13:10:00,59.64,59.7,59.61,59.69,130349.0,50.8127,50.8638,50.7871,50.8552,130349.0
2021-02-16 13:20:00,59.7,59.71,59.61,59.62,137192.0,50.8638,50.8723,50.7871,50.7956,137192.0
2021-02-16 13:30:00,59.63,59.68,59.6,59.61,140971.0,50.8041,50.8467,50.7786,50.7871,140971.0
2021-02-16 13:40:00,59.62,59.64,59.53,59.55,209701.0,50.7956,50.8127,50.7189,50.736,209701.0
2021-02-16 13:50:00,59.56,59.59,59.48,59.49,156090.0,50.7445,50.7701,50.6763,50.6849,156090.0
2021-02-16 14:00:00,59.48,59.57,59.48,59.49,133803.0,50.6763,50.753,50.6763,50.6849,133803.0
2021-02-16 14:10:00,59.49,59.54,59.46,59.54,98711.0,50.6849,50.7275,50.6593,50.7275,98711.0
2021-02-16 14:20:00,59.55,59.63,59.54,59.61,186643.0,50.736,50.8041,50.7275,50.7871,186643.0
2021-02-16 14:30:00,59.61,59.63,59.52,59.53,111111.0,50.7871,50.8041,50.7104,50.7189,111111.0
2021-02-16 14:40:00,59.54,59.56,59.49,59.55,103339.0,50.7275,50.7445,50.6849,50.736,103339.0
2021-02-16 14:50:00,59.55,59.55,59.46,59.48,143022.0,50.736,50.736,50.6593,50.6763,143022.0
2021-02-16 15:00:00,59.48,59.52,59.46,59.51,119776.0,50.6763,50.7104,50.6593,50.7019,119776.0
2021-02-16 15:10:00,59.5,59.53,59.46,59.5,199471.0,50.6934,50.7189,50.6593,50.6934,199471.0
2021-02-16 15:20:00,59.5,59.53,59.47,59.47,148544.0,50.6934,50.7189,50.6678,50.6678,148544.0
2021-02-16 15:30:00,59.47,59.5,59.45,59.46,144503.0,50.6678,50.6934,50.6508,50.6593,144503.0
2021-02-16 15:40:00,59.46,59.51,59.42,59.44,317352.0,50.6593,50.7019,50.6252,50.6423,317352.0
2021-02-16 15:50:00,59.44,59.5,59.37,59.4,718245.0,50.6423,50.6934,50.5826,50.6082,718245.0
2021-02-17 09:30:00,59.49,59.94,59.42,59.91,1093085.0,50.6849,51.0682,50.6252,51.0427,1093085.0
2021-02-17 09:40:00,59.9,60.14,59.71,60.12,598423.0,51.0342,51.2386,50.8723,51.2216,598423.0
2021-02-17 09:50:00,60.12,60.22,60.03,60.06,329108.0,51.2216,51.3068,51.1449,51.1705,329108.0
2021-02-17 10:00:00,60.08,60.28,60.0,60.27,339871.0,51.1875,51.3579,51.1194,51.3494,339871.0
2021-02-17 10:10:00,60.28,60.36,60.24,60.32,275984.0,51.3579,51.4261,51.3238,51.392,275984.0
2021-02-17 10:20:00,60.32,60.59,60.3,60.5,400708.0,51.392,51.622,51.375,51.5454,400708.0
2021-02-17 10:30:00,60.49,60.93,60.46,60.87,362344.0,51.5368,51.9117,51.5113,51.8606,362344.0
2021-02-17 10:40:00,60.88,60.88,60.65,60.72,339622.0,51.8691,51.8691,51.6732,51.7328,339622.0
2021-02-17 10:50:00,60.72,60.72,60.48,60.49,207964.0,51.7328,51.7328,51.5283,51.5368,207964.0
2021-02-17 11:00:00,60.49,60.58,60.28,60.54,432317.0,51.5368,51.6135,51.3579,51.5794,432317.0
2021-02-17 11:10:00,60.54,60.56,60.39,60.43,174415.0,51.5794,51.5965,51.4516,51.4857,174415.0
2021-02-17 11:20:00,60.43,60.56,60.43,60.5,177811.0,51.4857,51.5965,51.4857,51.5454,177811.0
2021-02-17 11:30:00,60.5,60.5,60.38,60.48,155859.0,51.5454,51.5454,51.4431,51.5283,155859.0
2021-02-17 11:40:00,60.49,60.7,60.47,60.69,168663.0,51.5368,51.7158,51.5198,51.7072,168663.0
2021-02-17 11:50:00,60.68,60.74,60.61,60.64,177737.0,51.6987,51.7498,51.6391,51.6646,177737.0
2021-02-17 12:00:00,60.65,60.68,60.46,60.55,198855.0,51.6732,51.6987,51.5113,51.588,198855.0
2021-02-17 12:10:00,60.54,60.59,60.45,60.47,130272.0,51.5794,51.622,51.5028,51.5198,130272.0
2021-02-17 12:20:00,60.47,60.55,60.41,60.55,136152.0,51.5198,51.588,51.4687,51.588,136152.0
2021-02-17 12:30:00,60.55,60.58,60.44,60.44,123948.0,51.588,51.6135,51.4942,51.4942,123948.0
2021-02-17 12:40:00,60.44,60.57,60.44,60.56,171135.0,51.4942,51.605,51.4942,51.5965,171135.0
2021-02-17 12:50:00,60.55,60.56,60.41,60.44,133872.0,51.588,51.5965,51.4687,51.4942,133872.0
2021-02-17 13:00:00,60.43,60.45,60.35,60.39,129315.0,51.4857,51.5028,51.4176,51.4516,129315.0
2021-02-17 13:10:00,60.4,60.41,60.34,60.35,105585.0,51.4602,51.4687,51.409,51.4176,105585.0
2021-02-17 13:20:00,60.35,60.47,60.34,60.42,162691.0,51.4176,51.5198,51.409,51.4772,162691.0
2021-02-17 13:30:00,60.43,60.53,60.42,60.47,70509.0,51.4857,51.5709,51.4772,51.5198,70509.0
2021-02-17 13:40:00,60.48,60.56,60.46,60.54,113371.0,51.5283,51.5965,51.5113,51.5794,113371.0
2021-02-17 13:50:00,60.54,60.59,60.47,60.47,170092.0,51.5794,51.622,51.5198,51.5198,170092.0
2021-02-17 14:00:00,60.48,60.55,60.44,60.55,133081.0,51.5283,51.588,51.4942,51.588,133081.0
2021-02-17 14:10:00,60.55,60.7,60.53,60.65,159804.0,51.588,51.7158,51.5709,51.6732,159804.0
2021-02-17 14:20:00,60.66,60.69,60.53,60.54,107043.0,51.6817,51.7072,51.5709,51.5794,107043.0
2021-02-17 14:30:00,60.54,60.55,60.43,60.51,163987.0,51.5794,51.588,51.4857,51.5539,163987.0
2021-02-17 14:40:00,60.52,60.59,60.51,60.59,142609.0,51.5624,51.622,51.5539,51.622,142609.0
2021-02-17 14:50:00,60.59,60.64,60.53,60.53,168239.0,51.622,51.6646,51.5709,51.5709,168239.0
2021-02-17 15:00:00,60.54,60.57,60.48,60.56,172604.0,51.5794,51.605,51.5283,51.5965,172604.0
2021-02-17 15:10:00,60.57,60.6,60.49,60.51,168509.0,51.605,51.6306,51.5368,51.5539,168509.0
2021-02-17 15:20:00,60.51,60.56,60.5,60.54,165406.0,51.5539,51.5965,51.5454,51.5794,165406.0
2021-02-17 15:30:00,60.55,60.64,60.52,60.57,222227.0,51.588,51.6646,51.5624,51.605,222227.0
2021-02-17 15:40:00,60.57,60.59,60.51,60.52,232086.0,51.605,51.622,51.5539,51.5624,232086.0
2021-02-17 15:50:00,60.52,60.61,60.5,60.58,532634.0,51.5624,51.6391,51.5454,51.6135,532634.0
2021-02-18 09:30:00,60.31,60.79,60.3,60.7,621758.0,51.3835,51.7924,51.375,51.7158,621758.0
2021-02-18 09:40:00,60.7,60.95,60.62,60.84,561615.0,51.7158,51.9288,51.6476,51.835,561615.0
2021-02-18 09:50:00,60.83,61.04,60.82,60.97,602073.0,51.8265,52.0054,51.818,51.9458,602073.0
2021-02-18 10:00:00,60.97,61.19,60.91,61.02,400626.0,51.9458,52.1332,51.8947,51.9884,400626.0
2021-02-18 10:10:00,61.01,61.13,61.0,61.04,203587.0,51.9799,52.0821,51.9714,52.0054,203587.0
2021-02-18 10:20:00,61.04,61.33,60.97,61.28,555892.0,52.0054,52.2525,51.9458,52.2099,555892.0
2021-02-18 10:30:00,61.27,61.68,61.14,61.45,815157.0,52.2014,52.5507,52.0906,52.3548,815157.0
2021-02-18 10:40:00,61.46,61.6,61.46,61.55,424595.0,52.3633,52.4825,52.3633,52.44,424595.0
2021-02-18 10:50:00,61.55,61.72,61.54,61.65,564760.0,52.44,52.5848,52.4314,52.5251,564760.0
2021-02-18 11:00:00,61.65,61.66,61.55,61.59,247358.0,52.5251,52.5337,52.44,52.474,247358.0
2021-02-18 11:10:00,61.59,61.64,61.46,61.53,489278.0,52.474,52.5166,52.3633,52.4229,489278.0
2021-02-18 11:20:00,61.53,61.58,61.36,61.43,355990.0,52.4229,52.4655,52.2781,52.3377,355990.0
2021-02-18 11:30:00,61.43,61.52,61.33,61.34,192633.0,52.3377,52.4144,52.2525,52.261,192633.0
2021-02-18 11:40:00,61.34,61.35,61.2,61.3,253698.0,52.261,52.2696,52.1418,52.227,253698.0
2021-02-18 11:50:00,61.3,61.34,61.23,61.3,99764.0,52.227,52.261,52.1673,52.227,99764.0
2021-02-18 12:00:00,61.29,61.39,61.27,61.31,233342.0,52.2184,52.3036,52.2014,52.2355,233342.0
2021-02-18 12:10:00,61.31,61.37,61.26,61.31,145193.0,52.2355,52.2866,52.1929,52.2355,145193.0
2021-02-18 12:20:00,61.3,61.47,61.29,61.31,173982.0,52.227,52.3718,52.2184,52.2355,173982.0
2021-02-18 12:30:00,61.3,61.31,61.21,61.25,153884.0,52.227,52.2355,52.1503,52.1844,153884.0
2021-02-18 12:40:00,61.25,61.27,61.19,61.21,82296.0,52.1844,52.2014,52.1332,52.1503,82296.0
2021-02-18 12:50:00,61.2,61.24,61.19,61.2,154003.0,52.1418,52.1758,52.1332,52.1418,154003.0
2021-02-18 13:00:00,61.21,61.22,61.08,61.1,243919.0,52.1503,52.1588,52.0395,52.0566,243919.0
2021-02-18 13:10:00,61.1,61.19,61.07,61.12,254625.0,52.0566,52.1332,52.031,52.0736,254625.0
2021-02-18 13:20:00,61.11,61.25,61.09,61.21,257903.0,52.0651,52.1844,52.048,52.1503,257903.0
2021-02-18 13:30:00,61.22,61.24,61.1,61.1,123040.0,52.1588,52.1758,52.0566,52.0566,123040.0
2021-02-18 13:40:00,61.11,61.2,61.09,61.19,197717.0,52.0651,52.1418,52.048,52.1332,197717.0
2021-02-18 13:50:00,61.2,61.2,61.1,61.12,110724.0,52.1418,52.1418,52.0566,52.0736,110724.0
2021-02-18 14:00:00,61.11,61.19,61.09,61.13,146626.0,52.0651,52.1332,52.048,52.0821,146626.0
2021-02-18 14:10:00,61.12,61.2,61.11,61.2,116092.0,52.0736,52.1418,52.0651,52.1418,116092.0
2021-02-18 14:20:00,61.19,61.19,61.1,61.14,117203.0,52.1332,52.1332,52.0566,52.0906,117203.0
2021-02-18 14:30:00,61.15,61.25,61.11,61.25,99383.0,52.0992,52.1844,52.0651,52.1844,99383.0
2021-02-18 14:40:00,61.25,61.33,61.15,61.24,133008.0,52.1844,52.2525,52.0992,52.1758,133008.0
2021-02-18 14:50:00,61.24,61.24,61.17,61.2,147753.0,52.1758,52.1758,52.1162,52.1418,147753.0
2021-02-18 15:00:00,61.2,61.23,61.12,61.22,143538.0,52.1418,52.1673,52.0736,52.1588,143538.0
2021-02-18 15:10:00,61.21,61.26,61.19,61.2,162075.0,52.1503,52.1929,52.1332,52.1418,162075.0
2021-02-18 15:20:00,61.19,61.2,61.12,61.13,155082.0,52.1332,52.1418,52.0736,52.0821,155082.0
2021-02-18 15:30:00,61.14,61.19,61.12,61.14,299908.0,52.0906,52.1332,52.0736,52.0906,299908.0
2021-02-18 15:40:00,61.14,61.2,61.09,61.13,312551.0,52.0906,52.1418,52.048,52.0821,312551.0
2021-02-18 15:50:00,61.14,61.15,60.88,61.04,719245.0,52.0906,52.0992,51.8691,52.0054,719245.0
2021-02-19 09:30:00,61.14,61.5,60.86,61.01,820245.0,52.0906,52.3974,51.8521,51.9799,820245.0
2021-02-19 09:40:00,61.01,61.05,60.7,60.8,566691.0,51.9799,52.014,51.7158,51.801,566691.0
2021-02-19 09:50:00,60.81,60.88,60.66,60.88,257347.0,51.8095,51.8691,51.6817,51.8691,257347.0
2021-02-19 10:00:00,60.88,60.89,60.8,60.82,245555.0,51.8691,51.8776,51.801,51.818,245555.0
2021-02-19 10:10:00,60.81,60.93,60.79,60.92,228942.0,51.8095,51.9117,51.7924,51.9032,228942.0
2021-02-19 10:20:00,60.92,61.18,60.88,61.06,231988.0,51.9032,52.1247,51.8691,52.0225,231988.0
2021-02-19 10:30:00,61.05,61.17,60.99,61.16,336628.0,52.014,52.1162,51.9628,52.1077,336628.0
2021-02-19 10:40:00,61.15,61.21,61.03,61.03,221598.0,52.0992,52.1503,51.9969,51.9969,221598.0
2021-02-19 10:50:00,61.03,61.03,60.89,60.9,157290.0,51.9969,51.9969,51.8776,51.8862,157290.0
2021-02-19 11:00:00,60.9,60.94,60.87,60.92,153200.0,51.8862,51.9202,51.8606,51.9032,153200.0
2021-02-19 11:10:00,60.92,61.01,60.89,61.01,188789.0,51.9032,51.9799,51.8776,51.9799,188789.0
2021-02-19 11:20:00,61.0,61.15,60.99,61.14,254642.0,51.9714,52.0992,51.9628,52.0906,254642.0
2021-02-19 11:30:00,61.14,61.14,61.0,61.05,174824.0,52.0906,52.0906,51.9714,52.014,174824.0
2021-02-19 11:40:00,61.05,61.2,61.04,61.19,246767.0,52.014,52.1418,52.0054,52.1332,246767.0
2021-02-19 11:50:00,61.19,61.25,61.11,61.12,283217.0,52.1332,52.1844,52.0651,52.0736,283217.0
2021-02-19 12:00:00,61.11,61.2,61.0,61.02,172848.0,52.0651,52.1418,51.9714,51.9884,172848.0
2021-02-19 12:10:00,61.02,61.03,60.9,60.93,165673.0,51.9884,51.9969,51.8862,51.9117,165673.0
2021-02-19 12:20:00,60.93,61.07,60.92,60.96,140302.0,51.9117,52.031,51.9032,51.9373,140302.0
2021-02-19 12:30:00,60.96,61.06,60.92,61.06,151445.0,51.9373,52.0225,51.9032,52.0225,151445.0
2021-02-19 12:40:00,61.05,61.06,60.95,60.95,89907.0,52.014,52.0225,51.9288,51.9288,89907.0
2021-02-19 12:50:00,60.95,61.01,60.91,60.99,109809.0,51.9288,51.9799,51.8947,51.9628,109809.0
2021-02-19 13:00:00,61.0,61.03,60.95,60.98,96277.0,51.9714,51.9969,51.9288,51.9543,96277.0
2021-02-19 13:10:00,60.98,61.06,60.97,61.04,118744.0,51.9543,52.0225,51.9458,52.0054,118744.0
2021-02-19 13:20:00,61.04,61.04,60.97,61.02,81942.0,52.0054,52.0054,51.9458,51.9884,81942.0
2021-02-19 13:30:00,61.01,61.03,60.97,61.02,88391.0,51.9799,51.9969,51.9458,51.9884,88391.0
2021-02-19 13:40:00,61.02,61.1,61.02,61.05,112580.0,51.9884,52.0566,51.9884,52.014,112580.0
2021-02-19 13:50:00,61.05,61.09,61.0,61.03,120556.0,52.014,52.048,51.9714,51.9969,120556.0
2021-02-19 14:00:00,61.03,61.03,60.96,60.99,110442.0,51.9969,51.9969,51.9373,51.9628,110442.0
2021-02-19 14:10:00,61.0,61.0,60.92,60.98,98893.0,51.9714,51.9714,51.9032,51.9543,98893.0
2021-02-19 14:20:00,60.98,60.98,60.87,60.9,161914.0,51.9543,51.9543,51.8606,51.8862,161914.0
2021-02-19 14:30:00,60.9,60.94,60.89,60.9,105110.0,51.8862,51.9202,51.8776,51.8862,105110.0
2021-02-19 14:40:00,60.9,60.95,60.89,60.94,113806.0,51.8862,51.9288,51.8776,51.9202,113806.0
2021-02-19 14:50:00,60.94,60.94,60.81,60.87,125037.0,51.9202,51.9202,51.8095,51.8606,125037.0
2021-02-19 15:00:00,60.87,60.95,60.85,60.88,228169.0,51.8606,51.9288,51.8436,51.8691,228169.0
2021-02-19 15:10:00,60.87,60.97,60.86,60.93,144574.0,51.8606,51.9458,51.8521,51.9117,144574.0
2021-02-19 15:20:00,60.94,60.97,60.87,60.91,132720.0,51.9202,51.9458,51.8606,51.8947,132720.0
2021-02-19 15:30:00,60.91,60.93,60.84,60.91,206168.0,51.8947,51.9117,51.835,51.8947,206168.0
2021-02-19 15:40:00,60.91,60.92,60.71,60.75,322500.0,51.8947,51.9032,51.7243,51.7584,322500.0
2021-02-19 15:50:00,60.76,60.78,60.52,60.59,710869.0,51.7669,51.7839,51.5624,51.622,710869.0
2021-02-22 09:30:00,60.42,60.5,60.1,60.18,394834.0,51.4772,51.5454,51.2046,51.2727,394834.0
2021-02-22 09:40:00,60.19,60.24,60.04,60.1,223376.0,51.2812,51.3238,51.1534,51.2046,223376.0
2021-02-22 09:50:00,60.11,60.32,60.07,60.12,214364.0,51.2131,51.392,51.179,51.2216,214364.0
2021-02-22 10:00:00,60.12,60.18,59.97,59.98,285609.0,51.2216,51.2727,51.0938,51.1023,285609.0
2021-02-22 10:10:00,59.98,60.01,59.71,59.73,252852.0,51.1023,51.1279,50.8723,50.8893,252852.0
2021-02-22 10:20:00,59.73,60.03,59.73,59.93,175501.0,50.8893,51.1449,50.8893,51.0597,175501.0
2021-02-22 10:30:00,59.93,60.11,59.91,60.09,163034.0,51.0597,51.2131,51.0427,51.196,163034.0
2021-02-22 10:40:00,60.09,60.34,60.05,60.34,211357.0,51.196,51.409,51.162,51.409,211357.0
2021-02-22 10:50:00,60.36,60.37,60.22,60.35,188668.0,51.4261,51.4346,51.3068,51.4176,188668.0
2021-02-22 11:00:00,60.35,60.56,60.26,60.56,148729.0,51.4176,51.5965,51.3409,51.5965,148729.0
2021-02-22 11:10:00,60.56,60.58,60.39,60.51,136907.0,51.5965,51.6135,51.4516,51.5539,136907.0
2021-02-22 11:20:00,60.52,60.52,60.39,60.42,136156.0,51.5624,51.5624,51.4516,51.4772,136156.0
2021-02-22 11:30:00,60.42,60.43,60.2,60.21,116328.0,51.4772,51.4857,51.2898,51.2983,116328.0
2021-02-22 11:40:00,60.21,60.34,60.17,60.34,108077.0,51.2983,51.409,51.2642,51.409,108077.0
2021-02-22 11:50:00,60.35,60.52,60.32,60.5,150952.0,51.4176,51.5624,51.392,51.5454,150952.0
2021-02-22 12:00:00,60.49,60.55,60.45,60.52,143371.0,51.5368,51.588,51.5028,51.5624,143371.0
2021-02-22 12:10:00,60.53,60.6,60.49,60.58,133451.0,51.5709,51.6306,51.5368,51.6135,133451.0
2021-02-22 12:20:00,60.58,60.62,60.48,60.48,91193.0,51.6135,51.6476,51.5283,51.5283,91193.0
2021-02-22 12:30:00,60.49,60.56,60.44,60.52,86326.0,51.5368,51.5965,51.4942,51.5624,86326.0
2021-02-22 12:40:00,60.51,60.55,60.46,60.48,108262.0,51.5539,51.588,51.5113,51.5283,108262.0
2021-02-22 12:50:00,60.48,60.57,60.44,60.55,75818.0,51.5283,51.605,51.4942,51.588,75818.0
2021-02-22 13:00:00,60.55,60.6,60.52,60.59,77374.0,51.588,51.6306,51.5624,51.622,77374.0
2021-02-22 13:10:00,60.58,60.63,60.53,60.57,96732.0,51.6135,51.6561,51.5709,51.605,96732.0
2021-02-22 13:20:00,60.58,60.7,60.55,60.7,83593.0,51.6135,51.7158,51.588,51.7158,83593.0
2021-02-22 13:30:00,60.7,60.74,60.66,60.73,118432.0,51.7158,51.7498,51.6817,51.7413,118432.0
2021-02-22 13:40:00,60.73,60.8,60.72,60.77,114851.0,51.7413,51.801,51.7328,51.7754,114851.0
2021-02-22 13:50:00,60.77,60.78,60.68,60.75,92266.0,51.7754,51.7839,51.6987,51.7584,92266.0
2021-02-22 14:00:00,60.75,60.75,60.67,60.7,116514.0,51.7584,51.7584,51.6902,51.7158,116514.0
2021-02-22 14:10:00,60.71,60.71,60.64,60.69,120454.0,51.7243,51.7243,51.6646,51.7072,120454.0
2021-02-22 14:20:00,60.7,60.77,60.65,60.74,85176.0,51.7158,51.7754,51.6732,51.7498,85176.0
2021-02-22 14:30:00,60.74,60.84,60.71,60.76,88895.0,51.7498,51.835,51.7243,51.7669,88895.0
2021-02-22 14:40:00,60.76,60.83,60.7,60.82,109818.0,51.7669,51.8265,51.7158,51.818,109818.0
2021-02-22 14:50:00,60.83,60.87,60.79,60.82,161344.0,51.8265,51.8606,51.7924,51.818,161344.0
2021-02-22 15:00:00,60.83,60.99,60.79,60.95,206024.0,51.8265,51.9628,51.7924,51.9288,206024.0
2021-02-22 15:10:00,60.95,61.02,60.92,61.01,324167.0,51.9288,51.9884,51.9032,51.9799,324167.0
2021-02-22 15:20:00,61.01,61.07,61.0,61.07,186898.0,51.9799,52.031,51.9714,52.031,186898.0
2021-02-22 15:30:00,61.07,61.23,61.04,61.21,290603.0,52.031,52.1673,52.0054,52.1503,290603.0
2021-02-22 15:40:00,61.21,61.25,61.11,61.14,408699.0,52.1503,52.1844,52.0651,52.0906,408699.0
2021-02-22 15:50:00,61.12,61.13,60.93,61.0,501691.0,52.0736,52.0821,51.9117,51.9714,501691.0
2021-02-23 09:30:00,61.2,61.38,60.79,60.86,925271.0,52.1418,52.2951,51.7924,51.8521,925271.0
2021-02-23 09:40:00,60.86,61.15,60.77,60.87,624012.0,51.8521,52.0992,51.7754,51.8606,624012.0
2021-02-23 09:50:00,60.88,60.93,60.41,60.5,476033.0,51.8691,51.9117,51.4687,51.5454,476033.0
2021-02-23 10:00:00,60.5,60.52,60.17,60.24,413303.0,51.5454,51.5624,51.2642,51.3238,413303.0
2021-02-23 10:10:00,60.24,60.33,60.15,60.25,412722.0,51.3238,51.4005,51.2472,51.3324,412722.0
2021-02-23 10:20:00,60.25,60.25,60.02,60.09,512267.0,51.3324,51.3324,51.1364,51.196,512267.0
2021-02-23 10:30:00,60.1,60.32,60.04,60.19,334402.0,51.2046,51.392,51.1534,51.2812,334402.0
2021-02-23 10:40:00,60.2,60.24,60.04,60.14,373670.0,51.2898,51.3238,51.1534,51.2386,373670.0
2021-02-23 10:50:00,60.14,60.4,60.12,60.39,317576.0,51.2386,51.4602,51.2216,51.4516,317576.0
2021-02-23 11:00:00,60.39,60.65,60.37,60.55,202477.0,51.4516,51.6732,51.4346,51.588,202477.0
2021-02-23 11:10:00,60.56,60.6,60.46,60.51,207745.0,51.5965,51.6306,51.5113,51.5539,207745.0
2021-02-23 11:20:00,60.51,60.56,60.4,60.52,230896.0,51.5539,51.5965,51.4602,51.5624,230896.0
2021-02-23 11:30:00,60.52,60.63,60.44,60.62,157076.0,51.5624,51.6561,51.4942,51.6476,157076.0
2021-02-23 11:40:00,60.62,60.63,60.54,60.59,175870.0,51.6476,51.6561,51.5794,51.622,175870.0
2021-02-23 11:50:00,60.58,60.75,60.58,60.7,181459.0,51.6135,51.7584,51.6135,51.7158,181459.0
2021-02-23 12:00:00,60.7,60.7,60.48,60.5,133521.0,51.7158,51.7158,51.5283,51.5454,133521.0
2021-02-23 12:10:00,60.49,60.6,60.49,60.54,255247.0,51.5368,51.6306,51.5368,51.5794,255247.0
2021-02-23 12:20:00,60.54,60.54,60.37,60.47,199738.0,51.5794,51.5794,51.4346,51.5198,199738.0
2021-02-23 12:30:00,60.45,60.54,60.42,60.53,135786.0,51.5028,51.5794,51.4772,51.5709,135786.0
2021-02-23 12:40:00,60.52,60.6,60.49,60.57,108878.0,51.5624,51.6306,51.5368,51.605,108878.0
2021-02-23 12:50:00,60.57,60.58,60.41,60.44,219836.0,51.605,51.6135,51.4687,51.4942,219836.0
2021-02-23 13:00:00,60.45,60.58,60.42,60.53,143089.0,51.5028,51.6135,51.4772,51.5709,143089.0
2021-02-23 13:10:00,60.52,60.62,60.5,60.6,133067.0,51.5624,51.6476,51.5454,51.6306,133067.0
2021-02-23 13:20:00,60.6,60.72,60.6,60.62,167362.0,51.6306,51.7328,51.6306,51.6476,167362.0
2021-02-23 13:30:00,60.62,60.71,60.62,60.65,151583.0,51.6476,51.7243,51.6476,51.6732,151583.0
2021-02-23 13:40:00,60.65,60.73,60.59,60.63,146825.0,51.6732,51.7413,51.622,51.6561,146825.0
2021-02-23 13:50:00,60.63,60.7,60.51,60.51,201438.0,51.6561,51.7158,51.5539,51.5539,201438.0
2021-02-23 14:00:00,60.51,60.63,60.45,60.58,279835.0,51.5539,51.6561,51.5028,51.6135,279835.0
2021-02-23 14:10:00,60.57,60.57,60.49,60.53,113492.0,51.605,51.605,51.5368,51.5709,113492.0
2021-02-23 14:20:00,60.52,60.57,60.49,60.54,138925.0,51.5624,51.605,51.5368,51.5794,138925.0
2021-02-23 14:30:00,60.54,60.59,60.45,60.56,124038.0,51.5794,51.622,51.5028,51.5965,124038.0
2021-02-23 14:40:00,60.57,60.67,60.55,60.63,92081.0,51.605,51.6902,51.588,51.6561,92081.0
2021-02-23 14:50:00,60.64,60.74,60.62,60.71,155201.0,51.6646,51.7498,51.6476,51.7243,155201.0
2021-02-23 15:00:00,60.71,60.79,60.7,60.77,152374.0,51.7243,51.7924,51.7158,51.7754,152374.0
2021-02-23 15:10:00,60.76,60.89,60.75,60.87,234034.0,51.7669,51.8776,51.7584,51.8606,234034.0
2021-02-23 15:20:00,60.87,60.94,60.82,60.85,179068.0,51.8606,51.9202,51.818,51.8436,179068.0
2021-02-23 15:30:00,60.84,60.93,60.82,60.92,334999.0,51.835,51.9117,51.818,51.9032,334999.0
2021-02-23 15:40:00,60.92,60.98,60.91,60.92,369635.0,51.9032,51.9543,51.8947,51.9032,369635.0
2021-02-23 15:50:00,60.92,60.95,60.7,60.72,884861.0,51.9032,51.9288,51.7158,51.7328,884861.0
2021-02-24 09:30:00,60.9,61.67,60.87,61.44,540339.0,51.8862,52.5422,51.8606,52.3462,540339.0
2021-02-24 09:40:00,61.42,61.49,61.28,61.35,266677.0,52.3292,52.3888,52.2099,52.2696,266677.0
2021-02-24 09:50:00,61.35,61.45,61.33,61.37,365018.0,52.2696,52.3548,52.2525,52.2866,365018.0
2021-02-24 10:00:00,61.37,61.65,61.35,61.44,222653.0,52.2866,52.5251,52.2696,52.3462,222653.0
2021-02-24 10:10:00,61.44,61.67,61.42,61.63,173672.0,52.3462,52.5422,52.3292,52.5081,173672.0
2021-02-24 10:20:00,61.62,61.7,61.48,61.51,231230.0,52.4996,52.5677,52.3803,52.4059,231230.0
2021-02-24 10:30:00,61.51,61.93,61.5,61.83,298299.0,52.4059,52.7637,52.3974,52.6785,298299.0
2021-02-24 10:40:00,61.82,62.02,61.8,62.0,372016.0,52.67,52.8404,52.6529,52.8233,372016.0
2021-02-24 10:50:00,61.99,62.07,61.91,62.0,503726.0,52.8148,52.883,52.7467,52.8233,503726.0
2021-02-24 11:00:00,62.0,62.15,61.99,62.04,362887.0,52.8233,52.9511,52.8148,52.8574,362887.0
2021-02-24 11:10:00,62.05,62.19,62.03,62.18,335560.0,52.8659,52.9852,52.8489,52.9767,335560.0
2021-02-24 11:20:00,62.18,62.29,62.13,62.22,331219.0,52.9767,53.0704,52.9341,53.0108,331219.0
2021-02-24 11:30:00,62.22,62.41,62.16,62.39,432887.0,53.0108,53.1727,52.9597,53.1556,432887.0
2021-02-24 11:40:00,62.38,62.55,62.29,62.31,292913.0,53.1471,53.2919,53.0704,53.0875,292913.0
2021-02-24 11:50:00,62.31,62.37,62.25,62.27,186827.0,53.0875,53.1386,53.0363,53.0534,186827.0
2021-02-24 12:00:00,62.27,62.41,62.26,62.4,227978.0,53.0534,53.1727,53.0449,53.1641,227978.0
2021-02-24 12:10:00,62.4,62.54,62.34,62.44,214015.0,53.1641,53.2834,53.113,53.1982,214015.0
2021-02-24 12:20:00,62.44,62.53,62.42,62.48,232834.0,53.1982,53.2749,53.1812,53.2323,232834.0
2021-02-24 12:30:00,62.48,62.64,62.47,62.64,322110.0,53.2323,53.3686,53.2238,53.3686,322110.0
2021-02-24 12:40:00,62.64,62.73,62.52,62.65,361488.0,53.3686,53.4453,53.2664,53.3771,361488.0
2021-02-24 12:50:00,62.64,62.82,62.64,62.72,389672.0,53.3686,53.522,53.3686,53.4368,389672.0
2021-02-24 13:00:00,62.71,62.75,62.64,62.68,227992.0,53.4283,53.4623,53.3686,53.4027,227992.0
2021-02-24 13:10:00,62.67,62.79,62.66,62.74,252246.0,53.3942,53.4964,53.3857,53.4538,252246.0
2021-02-24 13:20:00,62.75,62.87,62.74,62.87,246467.0,53.4623,53.5646,53.4538,53.5646,246467.0
2021-02-24 13:30:00,62.87,62.88,62.78,62.86,300328.0,53.5646,53.5731,53.4879,53.5561,300328.0
2021-02-24 13:40:00,62.85,62.92,62.82,62.85,275562.0,53.5475,53.6072,53.522,53.5475,275562.0
2021-02-24 13:50:00,62.85,62.91,62.83,62.85,279348.0,53.5475,53.5987,53.5305,53.5475,279348.0
2021-02-24 14:00:00,62.85,62.87,62.5,62.6,242363.0,53.5475,53.5646,53.2493,53.3345,242363.0
2021-02-24 14:10:00,62.61,62.65,62.57,62.57,269489.0,53.3431,53.3771,53.309,53.309,269489.0
2021-02-24 14:20:00,62.57,62.59,62.42,62.45,207327.0,53.309,53.326,53.1812,53.2067,207327.0
2021-02-24 14:30:00,62.46,62.55,62.39,62.42,172816.0,53.2153,53.2919,53.1556,53.1812,172816.0
2021-02-24 14:40:00,62.42,62.47,62.3,62.33,253090.0,53.1812,53.2238,53.0789,53.1045,253090.0
2021-02-24 14:50:00,62.33,62.43,62.31,62.43,188666.0,53.1045,53.1897,53.0875,53.1897,188666.0
2021-02-24 15:00:00,62.43,62.48,62.3,62.48,178886.0,53.1897,53.2323,53.0789,53.2323,178886.0
2021-02-24 15:10:00,62.48,62.55,62.39,62.4,214783.0,53.2323,53.2919,53.1556,53.1641,214783.0
2021-02-24 15:20:00,62.39,62.57,62.39,62.52,336848.0,53.1556,53.309,53.1556,53.2664,336848.0
2021-02-24 15:30:00,62.53,62.55,62.41,62.47,295786.0,53.2749,53.2919,53.1727,53.2238,295786.0
2021-02-24 15:40:00,62.48,62.57,62.41,62.55,345131.0,53.2323,53.309,53.1727,53.2919,345131.0
2021-02-24 15:50:00,62.56,62.64,62.5,62.59,1309870.0,53.3005,53.3686,53.2493,53.326,1309870.0
2021-02-25 09:30:00,62.43,62.98,62.42,62.69,453635.0,53.1897,53.6583,53.1812,53.4112,453635.0
2021-02-25 09:40:00,62.68,62.94,62.64,62.77,385314.0,53.4027,53.6242,53.3686,53.4794,385314.0
2021-02-25 09:50:00,62.8,62.85,62.63,62.73,363111.0,53.5049,53.5475,53.3601,53.4453,363111.0
2021-02-25 10:00:00,62.73,62.97,62.65,62.97,401921.0,53.4453,53.6498,53.3771,53.6498,401921.0
2021-02-25 10:10:00,62.97,63.02,62.82,62.93,290038.0,53.6498,53.6924,53.522,53.6157,290038.0
2021-02-25 10:20:00,62.92,63.17,62.91,63.12,318350.0,53.6072,53.8202,53.5987,53.7776,318350.0
2021-02-25 10:30:00,63.11,63.13,62.9,63.03,227508.0,53.7691,53.7861,53.5901,53.7009,227508.0
2021-02-25 10:40:00,63.03,63.03,62.71,62.85,228786.0,53.7009,53.7009,53.4283,53.5475,228786.0
2021-02-25 10:50:00,62.85,62.86,62.69,62.77,229728.0,53.5475,53.5561,53.4112,53.4794,229728.0
2021-02-25 11:00:00,62.77,63.0,62.66,62.97,264831.0,53.4794,53.6753,53.3857,53.6498,264831.0
2021-02-25 11:10:00,62.97,62.99,62.81,62.94,388553.0,53.6498,53.6668,53.5135,53.6242,388553.0
2021-02-25 11:20:00,62.94,62.98,62.87,62.93,174459.0,53.6242,53.6583,53.5646,53.6157,174459.0
2021-02-25 11:30:00,62.93,62.99,62.82,62.92,167665.0,53.6157,53.6668,53.522,53.6072,167665.0
2021-02-25 11:40:00,62.93,62.95,62.79,62.9,204458.0,53.6157,53.6327,53.4964,53.5901,204458.0
2021-02-25 11:50:00,62.9,62.97,62.8,62.92,264361.0,53.5901,53.6498,53.5049,53.6072,264361.0
2021-02-25 12:00:00,62.92,63.01,62.87,63.0,151150.0,53.6072,53.6839,53.5646,53.6753,151150.0
2021-02-25 12:10:00,63.0,63.11,62.91,62.92,208942.0,53.6753,53.7691,53.5987,53.6072,208942.0
2021-02-25 12:20:00,62.92,62.98,62.77,62.82,320178.0,53.6072,53.6583,53.4794,53.522,320178.0
2021-02-25 12:30:00,62.82,62.83,62.68,62.8,205720.0,53.522,53.5305,53.4027,53.5049,205720.0
2021-02-25 12:40:00,62.8,62.81,62.58,62.67,279363.0,53.5049,53.5135,53.3175,53.3942,279363.0
2021-02-25 12:50:00,62.66,62.66,62.23,62.26,417929.0,53.3857,53.3857,53.0193,53.0449,417929.0
2021-02-25 13:00:00,62.24,62.34,62.05,62.16,373016.0,53.0278,53.113,52.8659,52.9597,373016.0
2021-02-25 13:10:00,62.15,62.23,61.94,62.2,301993.0,52.9511,53.0193,52.7722,52.9937,301993.0
2021-02-25 13:20:00,62.2,62.45,62.14,62.26,301934.0,52.9937,53.2067,52.9426,53.0449,301934.0
2021-02-25 13:30:00,62.25,62.28,62.06,62.15,243679.0,53.0363,53.0619,52.8745,52.9511,243679.0
2021-02-25 13:40:00,62.15,62.29,62.08,62.19,228771.0,52.9511,53.0704,52.8915,52.9852,228771.0
2021-02-25 13:50:00,62.19,62.22,62.05,62.12,175676.0,52.9852,53.0108,52.8659,52.9256,175676.0
2021-02-25 14:00:00,62.11,62.33,62.04,62.3,313749.0,52.9171,53.1045,52.8574,53.0789,313749.0
2021-02-25 14:10:00,62.3,62.39,62.2,62.35,150139.0,53.0789,53.1556,52.9937,53.1215,150139.0
2021-02-25 14:20:00,62.35,62.46,62.32,62.4,144425.0,53.1215,53.2153,53.096,53.1641,144425.0
2021-02-25 14:30:00,62.39,62.49,62.35,62.49,186835.0,53.1556,53.2408,53.1215,53.2408,186835.0
2021-02-25 14:40:00,62.49,62.49,62.29,62.34,192741.0,53.2408,53.2408,53.0704,53.113,192741.0
2021-02-25 14:50:00,62.35,62.44,62.32,62.33,253815.0,53.1215,53.1982,53.096,53.1045,253815.0
2021-02-25 15:00:00,62.33,62.43,62.21,62.22,233907.0,53.1045,53.1897,53.0023,53.0108,233907.0
2021-02-25 15:10:00,62.22,62.31,62.09,62.12,197566.0,53.0108,53.0875,52.9,52.9256,197566.0
2021-02-25 15:20:00,62.11,62.17,61.84,61.86,358873.0,52.9171,52.9682,52.687,52.7041,358873.0
2021-02-25 15:30:00,61.86,62.0,61.81,61.99,455950.0,52.7041,52.8233,52.6615,52.8148,455950.0
2021-02-25 15:40:00,61.99,62.23,61.91,62.09,350218.0,52.8148,53.0193,52.7467,52.9,350218.0
2021-02-25 15:50:00,62.09,62.22,62.02,62.09,861847.0,52.9,53.0108,52.8404,52.9,861847.0
2021-02-26 09:30:00,62.03,62.7,61.97,62.32,514691.0,52.8489,53.4197,52.7978,53.096,514691.0
2021-02-26 09:40:00,62.32,62.32,62.05,62.15,277275.0,53.096,53.096,52.8659,52.9511,277275.0
2021-02-26 09:50:00,62.16,62.19,62.0,62.11,162040.0,52.9597,52.9852,52.8233,52.9171,162040.0
2021-02-26 10:00:00,62.12,62.31,62.03,62.07,303178.0,52.9256,53.0875,52.8489,52.883,303178.0
2021-02-26 10:10:00,62.08,62.09,61.65,61.7,266109.0,52.8915,52.9,52.5251,52.5677,266109.0
2021-02-26 10:20:00,61.7,61.83,61.45,61.5,288668.0,52.5677,52.6785,52.3548,52.3974,288668.0
2021-02-26 10:30:00,61.5,61.95,61.5,61.91,236209.0,52.3974,52.7807,52.3974,52.7467,236209.0
2021-02-26 10:40:00,61.91,62.02,61.79,61.96,190281.0,52.7467,52.8404,52.6444,52.7893,190281.0
2021-02-26 10:50:00,61.96,61.98,61.57,61.61,323790.0,52.7893,52.8063,52.457,52.4911,323790.0
2021-02-26 11:00:00,61.61,61.85,61.57,61.77,190939.0,52.4911,52.6955,52.457,52.6274,190939.0
2021-02-26 11:10:00,61.78,61.79,61.57,61.62,130460.0,52.6359,52.6444,52.457,52.4996,130460.0
2021-02-26 11:20:00,61.63,61.71,61.53,61.66,250943.0,52.5081,52.5763,52.4229,52.5337,250943.0
2021-02-26 11:30:00,61.65,61.89,61.62,61.83,206801.0,52.5251,52.7296,52.4996,52.6785,206801.0
2021-02-26 11:40:00,61.87,61.9,61.77,61.8,144314.0,52.7126,52.7381,52.6274,52.6529,144314.0
2021-02-26 11:50:00,61.79,61.86,61.68,61.79,192159.0,52.6444,52.7041,52.5507,52.6444,192159.0
2021-02-26 12:00:00,61.79,61.87,61.71,61.82,178362.0,52.6444,52.7126,52.5763,52.67,178362.0
2021-02-26 12:10:00,61.82,62.03,61.79,61.99,147025.0,52.67,52.8489,52.6444,52.8148,147025.0
2021-02-26 12:20:00,62.0,62.0,61.89,61.93,106126.0,52.8233,52.8233,52.7296,52.7637,106126.0
2021-02-26 12:30:00,61.93,61.98,61.83,61.85,134488.0,52.7637,52.8063,52.6785,52.6955,134488.0
2021-02-26 12:40:00,61.85,61.95,61.84,61.92,110100.0,52.6955,52.7807,52.687,52.7552,110100.0
2021-02-26 12:50:00,61.92,61.97,61.86,61.92,105707.0,52.7552,52.7978,52.7041,52.7552,105707.0
2021-02-26 13:00:00,61.92,61.93,61.71,61.84,149320.0,52.7552,52.7637,52.5763,52.687,149320.0
2021-02-26 13:10:00,61.83,61.92,61.77,61.87,199702.0,52.6785,52.7552,52.6274,52.7126,199702.0
2021-02-26 13:20:00,61.87,61.95,61.85,61.9,89469.0,52.7126,52.7807,52.6955,52.7381,89469.0
2021-02-26 13:30:00,61.9,61.93,61.8,61.83,180548.0,52.7381,52.7637,52.6529,52.6785,180548.0
2021-02-26 13:40:00,61.83,61.85,61.57,61.61,205816.0,52.6785,52.6955,52.457,52.4911,205816.0
2021-02-26 13:50:00,61.61,61.68,61.56,61.59,170855.0,52.4911,52.5507,52.4485,52.474,170855.0
2021-02-26 14:00:00,61.59,61.65,61.46,61.56,209530.0,52.474,52.5251,52.3633,52.4485,209530.0
2021-02-26 14:10:00,61.56,61.58,61.38,61.4,191755.0,52.4485,52.4655,52.2951,52.3122,191755.0
2021-02-26 14:20:00,61.4,61.55,61.36,61.47,188140.0,52.3122,52.44,52.2781,52.3718,188140.0
2021-02-26 14:30:00,61.46,61.66,61.45,61.58,166537.0,52.3633,52.5337,52.3548,52.4655,166537.0
2021-02-26 14:40:00,61.57,61.59,61.42,61.55,248353.0,52.457,52.474,52.3292,52.44,248353.0
2021-02-26 14:50:00,61.54,61.54,61.44,61.53,237720.0,52.4314,52.4314,52.3462,52.4229,237720.0
2021-02-26 15:00:00,61.54,61.7,61.53,61.66,176229.0,52.4314,52.5677,52.4229,52.5337,176229.0
2021-02-26 15:10:00,61.65,61.71,61.6,61.67,149930.0,52.5251,52.5763,52.4825,52.5422,149930.0
2021-02-26 15:20:00,61.68,61.72,61.46,61.53,147692.0,52.5507,52.5848,52.3633,52.4229,147692.0
2021-02-26 15:30:00,61.53,61.64,61.5,61.54,212188.0,52.4229,52.5166,52.3974,52.4314,212188.0
2021-02-26 15:40:00,61.54,61.72,61.5,61.64,304124.0,52.4314,52.5848,52.3974,52.5166,304124.0
2021-02-26 15:50:00,61.63,61.65,61.32,61.32,986400.0,52.5081,52.5251,52.244,52.244,986400.0
2021-03-01 09:30:00,61.9,61.9,61.6,61.72,467557.0,52.7381,52.7381,52.4825,52.5848,467557.0
2021-03-01 09:40:00,61.73,62.0,61.65,61.93,328558.0,52.5933,52.8233,52.5251,52.7637,328558.0
2021-03-01 09:50:00,61.92,61.99,61.79,61.87,178545.0,52.7552,52.8148,52.6444,52.7126,178545.0
2021-03-01 10:00:00,61.88,61.98,61.85,61.86,120539.0,52.7211,52.8063,52.6955,52.7041,120539.0
2021-03-01 10:10:00,61.85,62.01,61.77,61.98,105498.0,52.6955,52.8319,52.6274,52.8063,105498.0
2021-03-01 10:20:00,61.98,61.98,61.85,61.9,140210.0,52.8063,52.8063,52.6955,52.7381,140210.0
2021-03-01 10:30:00,61.88,62.07,61.87,61.94,169784.0,52.7211,52.883,52.7126,52.7722,169784.0
2021-03-01 10:40:00,61.94,62.01,61.89,61.98,100910.0,52.7722,52.8319,52.7296,52.8063,100910.0
2021-03-01 10:50:00,61.97,62.04,61.87,61.91,92103.0,52.7978,52.8574,52.7126,52.7467,92103.0
2021-03-01 11:00:00,61.92,61.95,61.81,61.9,87444.0,52.7552,52.7807,52.6615,52.7381,87444.0
2021-03-01 11:10:00,61.91,61.95,61.84,61.93,86807.0,52.7467,52.7807,52.687,52.7637,86807.0
2021-03-01 11:20:00,61.93,61.97,61.84,61.86,79805.0,52.7637,52.7978,52.687,52.7041,79805.0
2021-03-01 11:30:00,61.86,61.98,61.85,61.93,110449.0,52.7041,52.8063,52.6955,52.7637,110449.0
2021-03-01 11:40:00,61.94,62.02,61.88,61.91,84746.0,52.7722,52.8404,52.7211,52.7467,84746.0
2021-03-01 11:50:00,61.91,61.99,61.89,61.93,97192.0,52.7467,52.8148,52.7296,52.7637,97192.0
2021-03-01 12:00:00,61.93,62.02,61.9,61.94,88015.0,52.7637,52.8404,52.7381,52.7722,88015.0
2021-03-01 12:10:00,61.94,61.95,61.82,61.82,87587.0,52.7722,52.7807,52.67,52.67,87587.0
2021-03-01 12:20:00,61.82,61.88,61.79,61.84,88679.0,52.67,52.7211,52.6444,52.687,88679.0
2021-03-01 12:30:00,61.84,61.91,61.78,61.79,111645.0,52.687,52.7467,52.6359,52.6444,111645.0
2021-03-01 12:40:00,61.79,61.8,61.71,61.75,133021.0,52.6444,52.6529,52.5763,52.6103,133021.0
2021-03-01 12:50:00,61.74,61.78,61.58,61.62,150922.0,52.6018,52.6359,52.4655,52.4996,150922.0
2021-03-01 13:00:00,61.62,61.66,61.57,61.62,114046.0,52.4996,52.5337,52.457,52.4996,114046.0
2021-03-01 13:10:00,61.62,61.69,61.59,61.67,70890.0,52.4996,52.5592,52.474,52.5422,70890.0
2021-03-01 13:20:00,61.68,61.76,61.66,61.75,117552.0,52.5507,52.6189,52.5337,52.6103,117552.0
2021-03-01 13:30:00,61.76,61.81,61.71,61.75,101497.0,52.6189,52.6615,52.5763,52.6103,101497.0
2021-03-01 13:40:00,61.75,61.81,61.71,61.71,111619.0,52.6103,52.6615,52.5763,52.5763,111619.0
2021-03-01 13:50:00,61.72,61.79,61.71,61.76,83454.0,52.5848,52.6444,52.5763,52.6189,83454.0
2021-03-01 14:00:00,61.76,61.85,61.74,61.81,133971.0,52.6189,52.6955,52.6018,52.6615,133971.0
2021-03-01 14:10:00,61.81,61.84,61.78,61.79,78151.0,52.6615,52.687,52.6359,52.6444,78151.0
2021-03-01 14:20:00,61.79,61.8,61.72,61.74,63234.0,52.6444,52.6529,52.5848,52.6018,63234.0
2021-03-01 14:30:00,61.75,61.78,61.72,61.75,66629.0,52.6103,52.6359,52.5848,52.6103,66629.0
2021-03-01 14:40:00,61.74,61.76,61.69,61.69,76938.0,52.6018,52.6189,52.5592,52.5592,76938.0
2021-03-01 14:50:00,61.69,61.72,61.64,61.69,76673.0,52.5592,52.5848,52.5166,52.5592,76673.0
2021-03-01 15:00:00,61.69,61.74,61.67,61.73,61371.0,52.5592,52.6018,52.5422,52.5933,61371.0
2021-03-01 15:10:00,61.73,61.76,61.67,61.74,162233.0,52.5933,52.6189,52.5422,52.6018,162233.0
2021-03-01 15:20:00,61.75,61.84,61.74,61.84,145886.0,52.6103,52.687,52.6018,52.687,145886.0
2021-03-01 15:30:00,61.84,61.84,61.62,61.63,171102.0,52.687,52.687,52.4996,52.5081,171102.0
2021-03-01 15:40:00,61.64,61.7,61.61,61.62,215536.0,52.5166,52.5677,52.4911,52.4996,215536.0
2021-03-01 15:50:00,61.62,61.67,61.52,61.63,614360.0,52.4996,52.5422,52.4144,52.5081,614360.0
2021-03-02 09:30:00,61.95,62.18,61.72,61.79,356902.0,52.7807,52.9767,52.5848,52.6444,356902.0
2021-03-02 09:40:00,61.78,62.01,61.69,61.7,187350.0,52.6359,52.8319,52.5592,52.5677,187350.0
2021-03-02 09:50:00,61.7,61.95,61.66,61.9,153856.0,52.5677,52.7807,52.5337,52.7381,153856.0
2021-03-02 10:00:00,61.88,61.9,61.72,61.76,101114.0,52.7211,52.7381,52.5848,52.6189,101114.0
2021-03-02 10:10:00,61.77,61.85,61.72,61.79,110890.0,52.6274,52.6955,52.5848,52.6444,110890.0
2021-03-02 10:20:00,61.79,61.85,61.43,61.49,304015.0,52.6444,52.6955,52.3377,52.3888,304015.0
2021-03-02 10:30:00,61.48,61.56,61.36,61.38,198321.0,52.3803,52.4485,52.2781,52.2951,198321.0
2021-03-02 10:40:00,61.37,61.49,61.31,61.38,251578.0,52.2866,52.3888,52.2355,52.2951,251578.0
2021-03-02 10:50:00,61.38,61.46,61.35,61.39,141229.0,52.2951,52.3633,52.2696,52.3036,141229.0
2021-03-02 11:00:00,61.38,61.43,61.27,61.36,130733.0,52.2951,52.3377,52.2014,52.2781,130733.0
2021-03-02 11:10:00,61.36,61.37,61.21,61.28,139825.0,52.2781,52.2866,52.1503,52.2099,139825.0
2021-03-02 11:20:00,61.28,61.39,61.24,61.37,130397.0,52.2099,52.3036,52.1758,52.2866,130397.0
2021-03-02 11:30:00,61.37,61.4,61.25,61.3,98979.0,52.2866,52.3122,52.1844,52.227,98979.0
2021-03-02 11:40:00,61.31,61.38,61.24,61.34,213547.0,52.2355,52.2951,52.1758,52.261,213547.0
2021-03-02 11:50:00,61.33,61.54,61.24,61.42,297200.0,52.2525,52.4314,52.1758,52.3292,297200.0
2021-03-02 12:00:00,61.43,61.6,61.41,61.58,247423.0,52.3377,52.4825,52.3207,52.4655,247423.0
2021-03-02 12:10:00,61.58,61.58,61.46,61.5,152079.0,52.4655,52.4655,52.3633,52.3974,152079.0
2021-03-02 12:20:00,61.51,61.51,61.33,61.33,355195.0,52.4059,52.4059,52.2525,52.2525,355195.0
2021-03-02 12:30:00,61.32,61.39,61.31,61.37,90159.0,52.244,52.3036,52.2355,52.2866,90159.0
2021-03-02 12:40:00,61.37,61.42,61.32,61.33,89478.0,52.2866,52.3292,52.244,52.2525,89478.0
2021-03-02 12:50:00,61.33,61.4,61.33,61.37,84263.0,52.2525,52.3122,52.2525,52.2866,84263.0
2021-03-02 13:00:00,61.38,61.51,61.37,61.46,158951.0,52.2951,52.4059,52.2866,52.3633,158951.0
2021-03-02 13:10:00,61.46,61.54,61.45,61.5,118671.0,52.3633,52.4314,52.3548,52.3974,118671.0
2021-03-02 13:20:00,61.5,61.52,61.49,61.5,116270.0,52.3974,52.4144,52.3888,52.3974,116270.0
2021-03-02 13:30:00,61.5,61.55,61.49,61.52,98765.0,52.3974,52.44,52.3888,52.4144,98765.0
2021-03-02 13:40:00,61.52,61.53,61.41,61.48,229480.0,52.4144,52.4229,52.3207,52.3803,229480.0
2021-03-02 13:50:00,61.48,61.54,61.48,61.51,166770.0,52.3803,52.4314,52.3803,52.4059,166770.0
2021-03-02 14:00:00,61.5,61.56,61.49,61.53,120864.0,52.3974,52.4485,52.3888,52.4229,120864.0
2021-03-02 14:10:00,61.53,61.6,61.49,61.57,117619.0,52.4229,52.4825,52.3888,52.457,117619.0
2021-03-02 14:20:00,61.57,61.66,61.55,61.56,173229.0,52.457,52.5337,52.44,52.4485,173229.0
2021-03-02 14:30:00,61.57,61.59,61.49,61.51,105251.0,52.457,52.474,52.3888,52.4059,105251.0
2021-03-02 14:40:00,61.5,61.59,61.5,61.54,99725.0,52.3974,52.474,52.3974,52.4314,99725.0
2021-03-02 14:50:00,61.54,61.57,61.51,61.54,193257.0,52.4314,52.457,52.4059,52.4314,193257.0
2021-03-02 15:00:00,61.53,61.57,61.46,61.48,139242.0,52.4229,52.457,52.3633,52.3803,139242.0
2021-03-02 15:10:00,61.47,61.54,61.39,61.5,510918.0,52.3718,52.4314,52.3036,52.3974,510918.0
2021-03-02 15:20:00,61.5,61.53,61.4,61.41,242085.0,52.3974,52.4229,52.3122,52.3207,242085.0
2021-03-02 15:30:00,61.41,61.44,61.34,61.35,155341.0,52.3207,52.3462,52.261,52.2696,155341.0
2021-03-02 15:40:00,61.35,61.44,61.33,61.36,202935.0,52.2696,52.3462,52.2525,52.2781,202935.0
2021-03-02 15:50:00,61.36,61.44,61.22,61.26,679240.0,52.2781,52.3462,52.1588,52.1929,679240.0
2021-03-03 09:30:00,61.05,61.35,60.73,60.73,476986.0,52.014,52.2696,51.7413,51.7413,476986.0
2021-03-03 09:40:00,60.73,60.73,60.43,60.62,358196.0,51.7413,51.7413,51.4857,51.6476,358196.0
2021-03-03 09:50:00,60.61,60.64,60.23,60.24,339620.0,51.6391,51.6646,51.3153,51.3238,339620.0
2021-03-03 10:00:00,60.24,60.42,60.21,60.32,489199.0,51.3238,51.4772,51.2983,51.392,489199.0
2021-03-03 10:10:00,60.32,60.33,60.04,60.13,507516.0,51.392,51.4005,51.1534,51.2301,507516.0
2021-03-03 10:20:00,60.14,60.38,60.14,60.24,203319.0,51.2386,51.4431,51.2386,51.3238,203319.0
2021-03-03 10:30:00,60.23,60.32,60.11,60.18,188286.0,51.3153,51.392,51.2131,51.2727,188286.0
2021-03-03 10:40:00,60.18,60.18,59.98,59.99,324817.0,51.2727,51.2727,51.1023,51.1108,324817.0
2021-03-03 10:50:00,59.99,60.12,59.97,60.04,302045.0,51.1108,51.2216,51.0938,51.1534,302045.0
2021-03-03 11:00:00,60.04,60.21,60.02,60.06,194192.0,51.1534,51.2983,51.1364,51.1705,194192.0
2021-03-03 11:10:00,60.06,60.13,59.96,60.13,269011.0,51.1705,51.2301,51.0853,51.2301,269011.0
2021-03-03 11:20:00,60.13,60.17,60.07,60.17,185164.0,51.2301,51.2642,51.179,51.2642,185164.0
2021-03-03 11:30:00,60.16,60.23,60.02,60.18,250922.0,51.2557,51.3153,51.1364,51.2727,250922.0
2021-03-03 11:40:00,60.19,60.21,60.09,60.18,207278.0,51.2812,51.2983,51.196,51.2727,207278.0
2021-03-03 11:50:00,60.18,60.33,60.17,60.29,266231.0,51.2727,51.4005,51.2642,51.3664,266231.0
2021-03-03 12:00:00,60.28,60.37,60.26,60.33,199676.0,51.3579,51.4346,51.3409,51.4005,199676.0
2021-03-03 12:10:00,60.32,60.32,60.18,60.2,170655.0,51.392,51.392,51.2727,51.2898,170655.0
2021-03-03 12:20:00,60.19,60.33,60.16,60.33,143712.0,51.2812,51.4005,51.2557,51.4005,143712.0
2021-03-03 12:30:00,60.32,60.42,60.3,60.37,133169.0,51.392,51.4772,51.375,51.4346,133169.0
2021-03-03 12:40:00,60.37,60.37,60.26,60.32,236860.0,51.4346,51.4346,51.3409,51.392,236860.0
2021-03-03 12:50:00,60.32,60.34,60.22,60.29,255003.0,51.392,51.409,51.3068,51.3664,255003.0
2021-03-03 13:00:00,60.29,60.32,60.28,60.3,131754.0,51.3664,51.392,51.3579,51.375,131754.0
2021-03-03 13:10:00,60.29,60.37,60.25,60.36,248465.0,51.3664,51.4346,51.3324,51.4261,248465.0
2021-03-03 13:20:00,60.36,60.43,60.35,60.39,129292.0,51.4261,51.4857,51.4176,51.4516,129292.0
2021-03-03 13:30:00,60.4,60.4,60.28,60.38,118679.0,51.4602,51.4602,51.3579,51.4431,118679.0
2021-03-03 13:40:00,60.38,60.44,60.34,60.35,156817.0,51.4431,51.4942,51.409,51.4176,156817.0
2021-03-03 13:50:00,60.35,60.38,60.3,60.37,117411.0,51.4176,51.4431,51.375,51.4346,117411.0
2021-03-03 14:00:00,60.37,60.5,60.35,60.4,245811.0,51.4346,51.5454,51.4176,51.4602,245811.0
2021-03-03 14:10:00,60.4,60.56,60.4,60.54,134099.0,51.4602,51.5965,51.4602,51.5794,134099.0
2021-03-03 14:20:00,60.55,60.67,60.53,60.56,327855.0,51.588,51.6902,51.5709,51.5965,327855.0
2021-03-03 14:30:00,60.55,60.68,60.36,60.67,340420.0,51.588,51.6987,51.4261,51.6902,340420.0
2021-03-03 14:40:00,60.67,60.68,60.55,60.64,175440.0,51.6902,51.6987,51.588,51.6646,175440.0
2021-03-03 14:50:00,60.65,60.75,60.62,60.71,164741.0,51.6732,51.7584,51.6476,51.7243,164741.0
2021-03-03 15:00:00,60.72,60.8,60.67,60.75,197466.0,51.7328,51.801,51.6902,51.7584,197466.0
2021-03-03 15:10:00,60.75,60.81,60.69,60.71,267790.0,51.7584,51.8095,51.7072,51.7243,267790.0
2021-03-03 15:20:00,60.71,60.74,60.61,60.71,157696.0,51.7243,51.7498,51.6391,51.7243,157696.0
2021-03-03 15:30:00,60.72,60.88,60.7,60.8,238104.0,51.7328,51.8691,51.7158,51.801,238104.0
2021-03-03 15:40:00,60.8,60.93,60.78,60.83,276282.0,51.801,51.9117,51.7839,51.8265,276282.0
2021-03-03 15:50:00,60.83,60.84,60.66,60.76,811149.0,51.8265,51.835,51.6817,51.7669,811149.0
2021-03-04 09:30:00,60.54,60.59,60.16,60.42,542262.0,51.5794,51.622,51.2557,51.4772,542262.0
2021-03-04 09:40:00,60.4,60.6,60.28,60.49,285430.0,51.4602,51.6306,51.3579,51.5368,285430.0
2021-03-04 09:50:00,60.48,60.83,60.42,60.78,212554.0,51.5283,51.8265,51.4772,51.7839,212554.0
2021-03-04 10:00:00,60.78,60.96,60.66,60.87,254276.0,51.7839,51.9373,51.6817,51.8606,254276.0
2021-03-04 10:10:00,60.86,60.86,60.54,60.54,204647.0,51.8521,51.8521,51.5794,51.5794,204647.0
2021-03-04 10:20:00,60.55,60.6,60.4,60.43,145594.0,51.588,51.6306,51.4602,51.4857,145594.0
2021-03-04 10:30:00,60.44,60.57,60.4,60.52,178256.0,51.4942,51.605,51.4602,51.5624,178256.0
2021-03-04 10:40:00,60.52,60.65,60.42,60.56,191102.0,51.5624,51.6732,51.4772,51.5965,191102.0
2021-03-04 10:50:00,60.56,60.6,60.34,60.47,229253.0,51.5965,51.6306,51.409,51.5198,229253.0
2021-03-04 11:00:00,60.47,60.62,60.45,60.5,176665.0,51.5198,51.6476,51.5028,51.5454,176665.0
2021-03-04 11:10:00,60.51,60.57,60.47,60.51,105566.0,51.5539,51.605,51.5198,51.5539,105566.0
2021-03-04 11:20:00,60.5,60.62,60.47,60.59,132898.0,51.5454,51.6476,51.5198,51.622,132898.0
2021-03-04 11:30:00,60.6,60.67,60.52,60.62,141210.0,51.6306,51.6902,51.5624,51.6476,141210.0
2021-03-04 11:40:00,60.61,60.62,60.52,60.57,156196.0,51.6391,51.6476,51.5624,51.605,156196.0
2021-03-04 11:50:00,60.56,60.58,60.46,60.47,163678.0,51.5965,51.6135,51.5113,51.5198,163678.0
2021-03-04 12:00:00,60.47,60.49,60.28,60.34,348305.0,51.5198,51.5368,51.3579,51.409,348305.0
2021-03-04 12:10:00,60.34,60.34,60.07,60.13,264859.0,51.409,51.409,51.179,51.2301,264859.0
2021-03-04 12:20:00,60.12,60.17,59.78,59.86,412945.0,51.2216,51.2642,50.9319,51.0001,412945.0
2021-03-04 12:30:00,59.85,59.95,59.74,59.93,372430.0,50.9916,51.0768,50.8978,51.0597,372430.0
2021-03-04 12:40:00,59.92,59.95,59.73,59.77,246184.0,51.0512,51.0768,50.8893,50.9234,246184.0
2021-03-04 12:50:00,59.76,59.78,59.48,59.53,297620.0,50.9149,50.9319,50.6763,50.7189,297620.0
2021-03-04 13:00:00,59.53,59.64,59.5,59.59,288426.0,50.7189,50.8127,50.6934,50.7701,288426.0
2021-03-04 13:10:00,59.58,59.66,59.43,59.48,413786.0,50.7615,50.8297,50.6337,50.6763,413786.0
2021-03-04 13:20:00,59.48,59.51,59.3,59.38,429534.0,50.6763,50.7019,50.523,50.5911,429534.0
2021-03-04 13:30:00,59.38,59.42,59.16,59.3,493947.0,50.5911,50.6252,50.4037,50.523,493947.0
2021-03-04 13:40:00,59.29,59.29,58.96,58.97,592735.0,50.5145,50.5145,50.2333,50.2418,592735.0
2021-03-04 13:50:00,58.97,59.0,58.63,58.69,493663.0,50.2418,50.2674,49.9521,50.0033,493663.0
2021-03-04 14:00:00,58.68,59.2,58.62,59.18,611213.0,49.9947,50.4378,49.9436,50.4207,611213.0
2021-03-04 14:10:00,59.17,59.27,59.08,59.23,323586.0,50.4122,50.4974,50.3355,50.4633,323586.0
2021-03-04 14:20:00,59.23,59.36,59.21,59.34,434446.0,50.4633,50.5741,50.4463,50.5571,434446.0
2021-03-04 14:30:00,59.33,59.34,59.05,59.12,336826.0,50.5485,50.5571,50.31,50.3696,336826.0
2021-03-04 14:40:00,59.11,59.44,59.08,59.36,447337.0,50.3611,50.6423,50.3355,50.5741,447337.0
2021-03-04 14:50:00,59.36,59.52,59.32,59.48,523010.0,50.5741,50.7104,50.54,50.6763,523010.0
2021-03-04 15:00:00,59.47,59.49,59.26,59.29,332843.0,50.6678,50.6849,50.4889,50.5145,332843.0
2021-03-04 15:10:00,59.29,59.3,59.03,59.08,234174.0,50.5145,50.523,50.2929,50.3355,234174.0
2021-03-04 15:20:00,59.09,59.29,59.07,59.24,309745.0,50.3441,50.5145,50.327,50.4719,309745.0
2021-03-04 15:30:00,59.24,59.36,59.12,59.14,440776.0,50.4719,50.5741,50.3696,50.3867,440776.0
2021-03-04 15:40:00,59.13,59.26,59.12,59.23,487760.0,50.3781,50.4889,50.3696,50.4633,487760.0
2021-03-04 15:50:00,59.23,59.39,59.17,59.35,1044628.0,50.4633,50.5997,50.4122,50.5656,1044628.0
2021-03-05 09:30:00,59.51,59.78,59.34,59.37,691203.0,50.7019,50.9319,50.5571,50.5826,691203.0
2021-03-05 09:40:00,59.37,59.52,59.35,59.39,419316.0,50.5826,50.7104,50.5656,50.5997,419316.0
2021-03-05 09:50:00,59.39,59.51,59.35,59.5,375305.0,50.5997,50.7019,50.5656,50.6934,375305.0
2021-03-05 10:00:00,59.49,59.67,59.46,59.6,477896.0,50.6849,50.8382,50.6593,50.7786,477896.0
2021-03-05 10:10:00,59.61,59.61,59.35,59.58,409535.0,50.7871,50.7871,50.5656,50.7615,409535.0
2021-03-05 10:20:00,59.57,59.81,59.48,59.57,306199.0,50.753,50.9575,50.6763,50.753,306199.0
2021-03-05 10:30:00,59.55,59.6,59.33,59.36,420041.0,50.736,50.7786,50.5485,50.5741,420041.0
2021-03-05 10:40:00,59.35,59.68,59.34,59.66,335768.0,50.5656,50.8467,50.5571,50.8297,335768.0
2021-03-05 10:50:00,59.66,59.76,59.51,59.52,358359.0,50.8297,50.9149,50.7019,50.7104,358359.0
2021-03-05 11:00:00,59.53,59.56,59.39,59.43,199331.0,50.7189,50.7445,50.5997,50.6337,199331.0
2021-03-05 11:10:00,59.44,59.55,59.41,59.5,238843.0,50.6423,50.736,50.6167,50.6934,238843.0
2021-03-05 11:20:00,59.5,59.71,59.48,59.68,275348.0,50.6934,50.8723,50.6763,50.8467,275348.0
2021-03-05 11:30:00,59.68,59.8,59.57,59.58,244008.0,50.8467,50.949,50.753,50.7615,244008.0
2021-03-05 11:40:00,59.58,59.75,59.53,59.63,173731.0,50.7615,50.9064,50.7189,50.8041,173731.0
2021-03-05 11:50:00,59.63,59.77,59.57,59.71,235113.0,50.8041,50.9234,50.753,50.8723,235113.0
2021-03-05 12:00:00,59.72,59.89,59.69,59.79,230603.0,50.8808,51.0256,50.8552,50.9404,230603.0
2021-03-05 12:10:00,59.79,59.95,59.78,59.9,266381.0,50.9404,51.0768,50.9319,51.0342,266381.0
2021-03-05 12:20:00,59.89,60.01,59.84,59.98,264801.0,51.0256,51.1279,50.983,51.1023,264801.0
2021-03-05 12:30:00,59.99,60.02,59.84,59.92,213859.0,51.1108,51.1364,50.983,51.0512,213859.0
2021-03-05 12:40:00,59.93,59.97,59.86,59.91,205321.0,51.0597,51.0938,51.0001,51.0427,205321.0
2021-03-05 12:50:00,59.92,59.94,59.84,59.92,148011.0,51.0512,51.0682,50.983,51.0512,148011.0
2021-03-05 13:00:00,59.93,60.05,59.85,60.0,246424.0,51.0597,51.162,50.9916,51.1194,246424.0
2021-03-05 13:10:00,60.0,60.1,59.96,60.1,208786.0,51.1194,51.2046,51.0853,51.2046,208786.0
2021-03-05 13:20:00,60.09,60.14,59.86,60.0,204171.0,51.196,51.2386,51.0001,51.1194,204171.0
2021-03-05 13:30:00,60.01,60.02,59.93,60.0,132665.0,51.1279,51.1364,51.0597,51.1194,132665.0
2021-03-05 13:40:00,60.0,60.07,59.98,59.98,191828.0,51.1194,51.179,51.1023,51.1023,191828.0
2021-03-05 13:50:00,59.98,60.12,59.98,60.06,203524.0,51.1023,51.2216,51.1023,51.1705,203524.0
2021-03-05 14:00:00,60.06,60.06,59.9,59.93,207980.0,51.1705,51.1705,51.0342,51.0597,207980.0
2021-03-05 14:10:00,59.94,59.96,59.81,59.85,188220.0,51.0682,51.0853,50.9575,50.9916,188220.0
2021-03-05 14:20:00,59.84,60.09,59.83,60.08,169888.0,50.983,51.196,50.9745,51.1875,169888.0
2021-03-05 14:30:00,60.09,60.21,60.02,60.06,182972.0,51.196,51.2983,51.1364,51.1705,182972.0
2021-03-05 14:40:00,60.07,60.18,60.06,60.15,90548.0,51.179,51.2727,51.1705,51.2472,90548.0
2021-03-05 14:50:00,60.15,60.25,60.12,60.22,111412.0,51.2472,51.3324,51.2216,51.3068,111412.0
2021-03-05 15:00:00,60.22,60.29,60.03,60.05,211252.0,51.3068,51.3664,51.1449,51.162,211252.0
2021-03-05 15:10:00,60.05,60.28,60.02,60.25,173969.0,51.162,51.3579,51.1364,51.3324,173969.0
2021-03-05 15:20:00,60.25,60.4,60.23,60.25,198767.0,51.3324,51.4602,51.3153,51.3324,198767.0
2021-03-05 15:30:00,60.25,60.44,60.23,60.43,206444.0,51.3324,51.4942,51.3153,51.4857,206444.0
2021-03-05 15:40:00,60.43,60.5,60.34,60.49,395344.0,51.4857,51.5454,51.409,51.5368,395344.0
2021-03-05 15:50:00,60.5,60.59,60.33,60.43,1016558.0,51.5454,51.622,51.4005,51.4857,1016558.0
2021-03-08 09:30:00,60.54,60.6,60.13,60.43,536121.0,51.5794,51.6306,51.2301,51.4857,536121.0
2021-03-08 09:40:00,60.43,60.64,60.37,60.48,275836.0,51.4857,51.6646,51.4346,51.5283,275836.0
2021-03-08 09:50:00,60.48,60.73,60.44,60.67,255694.0,51.5283,51.7413,51.4942,51.6902,255694.0
2021-03-08 10:00:00,60.68,60.83,60.61,60.78,265268.0,51.6987,51.8265,51.6391,51.7839,265268.0
2021-03-08 10:10:00,60.78,60.95,60.72,60.93,250205.0,51.7839,51.9288,51.7328,51.9117,250205.0
2021-03-08 10:20:00,60.92,60.96,60.82,60.92,225599.0,51.9032,51.9373,51.818,51.9032,225599.0
2021-03-08 10:30:00,60.92,61.0,60.82,60.89,221957.0,51.9032,51.9714,51.818,51.8776,221957.0
2021-03-08 10:40:00,60.88,60.99,60.86,60.93,195807.0,51.8691,51.9628,51.8521,51.9117,195807.0
2021-03-08 10:50:00,60.93,60.99,60.87,60.91,137102.0,51.9117,51.9628,51.8606,51.8947,137102.0
2021-03-08 11:00:00,60.91,61.09,60.88,61.09,207724.0,51.8947,52.048,51.8691,52.048,207724.0
2021-03-08 11:10:00,61.08,61.1,60.99,61.05,140219.0,52.0395,52.0566,51.9628,52.014,140219.0
2021-03-08 11:20:00,61.05,61.29,61.03,61.29,126603.0,52.014,52.2184,51.9969,52.2184,126603.0
2021-03-08 11:30:00,61.29,61.32,61.19,61.24,140262.0,52.2184,52.244,52.1332,52.1758,140262.0
2021-03-08 11:40:00,61.24,61.3,61.16,61.18,110778.0,52.1758,52.227,52.1077,52.1247,110778.0
2021-03-08 11:50:00,61.17,61.29,61.15,61.18,68337.0,52.1162,52.2184,52.0992,52.1247,68337.0
2021-03-08 12:00:00,61.17,61.27,61.17,61.21,106089.0,52.1162,52.2014,52.1162,52.1503,106089.0
2021-03-08 12:10:00,61.21,61.28,61.18,61.21,120178.0,52.1503,52.2099,52.1247,52.1503,120178.0
2021-03-08 12:20:00,61.2,61.27,61.19,61.27,97368.0,52.1418,52.2014,52.1332,52.2014,97368.0
2021-03-08 12:30:00,61.27,61.52,61.27,61.48,133150.0,52.2014,52.4144,52.2014,52.3803,133150.0
2021-03-08 12:40:00,61.48,61.58,61.42,61.51,202773.0,52.3803,52.4655,52.3292,52.4059,202773.0
2021-03-08 12:50:00,61.52,61.69,61.51,61.63,192229.0,52.4144,52.5592,52.4059,52.5081,192229.0
2021-03-08 13:00:00,61.63,61.72,61.61,61.68,126103.0,52.5081,52.5848,52.4911,52.5507,126103.0
2021-03-08 13:10:00,61.68,61.71,61.61,61.65,122178.0,52.5507,52.5763,52.4911,52.5251,122178.0
2021-03-08 13:20:00,61.65,61.65,61.55,61.61,99285.0,52.5251,52.5251,52.44,52.4911,99285.0
2021-03-08 13:30:00,61.62,61.63,61.55,61.56,117160.0,52.4996,52.5081,52.44,52.4485,117160.0
2021-03-08 13:40:00,61.57,61.58,61.44,61.46,125502.0,52.457,52.4655,52.3462,52.3633,125502.0
2021-03-08 13:50:00,61.47,61.47,61.19,61.23,241404.0,52.3718,52.3718,52.1332,52.1673,241404.0
2021-03-08 14:00:00,61.23,61.36,61.21,61.35,203463.0,52.1673,52.2781,52.1503,52.2696,203463.0
2021-03-08 14:10:00,61.34,61.34,61.19,61.19,95624.0,52.261,52.261,52.1332,52.1332,95624.0
2021-03-08 14:20:00,61.18,61.2,61.1,61.11,99015.0,52.1247,52.1418,52.0566,52.0651,99015.0
2021-03-08 14:30:00,61.11,61.13,61.02,61.04,122307.0,52.0651,52.0821,51.9884,52.0054,122307.0
2021-03-08 14:40:00,61.05,61.09,60.75,60.75,284721.0,52.014,52.048,51.7584,51.7584,284721.0
2021-03-08 14:50:00,60.75,61.01,60.74,60.98,194288.0,51.7584,51.9799,51.7498,51.9543,194288.0
2021-03-08 15:00:00,60.98,61.0,60.88,60.94,163276.0,51.9543,51.9714,51.8691,51.9202,163276.0
2021-03-08 15:10:00,60.95,60.98,60.69,60.73,298324.0,51.9288,51.9543,51.7072,51.7413,298324.0
2021-03-08 15:20:00,60.73,60.78,60.71,60.73,193447.0,51.7413,51.7839,51.7243,51.7413,193447.0
2021-03-08 15:30:00,60.74,60.75,60.6,60.68,253323.0,51.7498,51.7584,51.6306,51.6987,253323.0
2021-03-08 15:40:00,60.68,60.79,60.57,60.58,227804.0,51.6987,51.7924,51.605,51.6135,227804.0
2021-03-08 15:50:00,60.58,60.64,60.43,60.45,630467.0,51.6135,51.6646,51.4857,51.5028,630467.0
2021-03-09 09:30:00,60.79,61.33,60.66,61.24,451690.0,51.7924,52.2525,51.6817,52.1758,451690.0
2021-03-09 09:40:00,61.25,61.73,61.24,61.55,417702.0,52.1844,52.5933,52.1758,52.44,417702.0
2021-03-09 09:50:00,61.56,61.86,61.52,61.79,635144.0,52.4485,52.7041,52.4144,52.6444,635144.0
2021-03-09 10:00:00,61.79,61.79,61.52,61.59,331672.0,52.6444,52.6444,52.4144,52.474,331672.0
2021-03-09 10:10:00,61.59,61.73,61.46,61.73,250254.0,52.474,52.5933,52.3633,52.5933,250254.0
2021-03-09 10:20:00,61.74,61.85,61.65,61.68,277744.0,52.6018,52.6955,52.5251,52.5507,277744.0
2021-03-09 10:30:00,61.68,61.71,61.47,61.48,190250.0,52.5507,52.5763,52.3718,52.3803,190250.0
2021-03-09 10:40:00,61.48,61.6,61.41,61.52,175287.0,52.3803,52.4825,52.3207,52.4144,175287.0
2021-03-09 10:50:00,61.51,61.59,61.37,61.45,428117.0,52.4059,52.474,52.2866,52.3548,428117.0
2021-03-09 11:00:00,61.45,61.51,61.34,61.35,262897.0,52.3548,52.4059,52.261,52.2696,262897.0
2021-03-09 11:10:00,61.34,61.44,61.32,61.34,156006.0,52.261,52.3462,52.244,52.261,156006.0
2021-03-09 11:20:00,61.33,61.51,61.32,61.46,93027.0,52.2525,52.4059,52.244,52.3633,93027.0
2021-03-09 11:30:00,61.45,61.51,61.44,61.46,74796.0,52.3548,52.4059,52.3462,52.3633,74796.0
2021-03-09 11:40:00,61.45,61.46,61.29,61.3,106967.0,52.3548,52.3633,52.2184,52.227,106967.0
2021-03-09 11:50:00,61.3,61.49,61.26,61.46,116010.0,52.227,52.3888,52.1929,52.3633,116010.0
2021-03-09 12:00:00,61.47,61.51,61.36,61.45,121484.0,52.3718,52.4059,52.2781,52.3548,121484.0
2021-03-09 12:10:00,61.45,61.49,61.34,61.48,131716.0,52.3548,52.3888,52.261,52.3803,131716.0
2021-03-09 12:20:00,61.47,61.48,61.39,61.46,80533.0,52.3718,52.3803,52.3036,52.3633,80533.0
2021-03-09 12:30:00,61.46,61.49,61.37,61.41,89330.0,52.3633,52.3888,52.2866,52.3207,89330.0
2021-03-09 12:40:00,61.42,61.47,61.37,61.39,87121.0,52.3292,52.3718,52.2866,52.3036,87121.0
2021-03-09 12:50:00,61.39,61.42,61.32,61.4,90312.0,52.3036,52.3292,52.244,52.3122,90312.0
2021-03-09 13:00:00,61.4,61.49,61.39,61.43,96787.0,52.3122,52.3888,52.3036,52.3377,96787.0
2021-03-09 13:10:00,61.43,61.44,61.34,61.35,77034.0,52.3377,52.3462,52.261,52.2696,77034.0
2021-03-09 13:20:00,61.35,61.36,61.16,61.19,110822.0,52.2696,52.2781,52.1077,52.1332,110822.0
2021-03-09 13:30:00,61.19,61.25,61.18,61.23,95866.0,52.1332,52.1844,52.1247,52.1673,95866.0
2021-03-09 13:40:00,61.23,61.24,61.13,61.15,84680.0,52.1673,52.1758,52.0821,52.0992,84680.0
2021-03-09 13:50:00,61.14,61.17,61.09,61.09,122327.0,52.0906,52.1162,52.048,52.048,122327.0
2021-03-09 14:00:00,61.1,61.11,61.04,61.08,121809.0,52.0566,52.0651,52.0054,52.0395,121809.0
2021-03-09 14:10:00,61.07,61.09,60.97,60.98,896977.0,52.031,52.048,51.9458,51.9543,896977.0
2021-03-09 14:20:00,60.98,61.01,60.89,60.96,133763.0,51.9543,51.9799,51.8776,51.9373,133763.0
2021-03-09 14:30:00,60.96,61.12,60.96,61.05,215506.0,51.9373,52.0736,51.9373,52.014,215506.0
2021-03-09 14:40:00,61.05,61.08,60.98,61.05,227112.0,52.014,52.0395,51.9543,52.014,227112.0
2021-03-09 14:50:00,61.04,61.15,60.98,61.0,217135.0,52.0054,52.0992,51.9543,51.9714,217135.0
2021-03-09 15:00:00,61.0,61.01,60.93,60.98,160667.0,51.9714,51.9799,51.9117,51.9543,160667.0
2021-03-09 15:10:00,60.98,61.0,60.88,60.88,189436.0,51.9543,51.9714,51.8691,51.8691,189436.0
2021-03-09 15:20:00,60.88,60.92,60.85,60.89,168492.0,51.8691,51.9032,51.8436,51.8776,168492.0
2021-03-09 15:30:00,60.9,60.91,60.73,60.85,273843.0,51.8862,51.8947,51.7413,51.8436,273843.0
2021-03-09 15:40:00,60.85,60.87,60.73,60.77,353887.0,51.8436,51.8606,51.7413,51.7754,353887.0
2021-03-09 15:50:00,60.75,60.79,60.56,60.58,1311987.0,51.7584,51.7924,51.5965,51.6135,1311987.0
2021-03-10 09:30:00,61.14,61.16,60.46,60.92,616219.0,52.0906,52.1077,51.5113,51.9032,616219.0
2021-03-10 09:40:00,60.92,60.94,60.58,60.62,279792.0,51.9032,51.9202,51.6135,51.6476,279792.0
2021-03-10 09:50:00,60.61,60.77,60.54,60.73,328511.0,51.6391,51.7754,51.5794,51.7413,328511.0
2021-03-10 10:00:00,60.73,60.91,60.71,60.75,255213.0,51.7413,51.8947,51.7243,51.7584,255213.0
2021-03-10 10:10:00,60.75,60.79,60.68,60.7,298757.0,51.7584,51.7924,51.6987,51.7158,298757.0
2021-03-10 10:20:00,60.7,60.83,60.66,60.8,255443.0,51.7158,51.8265,51.6817,51.801,255443.0
2021-03-10 10:30:00,60.8,60.8,60.64,60.72,241446.0,51.801,51.801,51.6646,51.7328,241446.0
2021-03-10 10:40:00,60.72,60.95,60.69,60.88,201808.0,51.7328,51.9288,51.7072,51.8691,201808.0
2021-03-10 10:50:00,60.89,60.98,60.84,60.93,129513.0,51.8776,51.9543,51.835,51.9117,129513.0
2021-03-10 11:00:00,60.92,61.13,60.92,61.06,164861.0,51.9032,52.0821,51.9032,52.0225,164861.0
2021-03-10 11:10:00,61.06,61.19,61.05,61.14,141788.0,52.0225,52.1332,52.014,52.0906,141788.0
2021-03-10 11:20:00,61.14,61.2,61.08,61.12,184364.0,52.0906,52.1418,52.0395,52.0736,184364.0
2021-03-10 11:30:00,61.12,61.15,61.03,61.04,121947.0,52.0736,52.0992,51.9969,52.0054,121947.0
2021-03-10 11:40:00,61.04,61.25,61.04,61.16,210345.0,52.0054,52.1844,52.0054,52.1077,210345.0
2021-03-10 11:50:00,61.15,61.22,61.0,61.01,203779.0,52.0992,52.1588,51.9714,51.9799,203779.0
2021-03-10 12:00:00,61.01,61.09,60.98,61.07,86520.0,51.9799,52.048,51.9543,52.031,86520.0
2021-03-10 12:10:00,61.07,61.08,60.99,61.08,86387.0,52.031,52.0395,51.9628,52.0395,86387.0
2021-03-10 12:20:00,61.07,61.18,61.06,61.12,167161.0,52.031,52.1247,52.0225,52.0736,167161.0
2021-03-10 12:30:00,61.13,61.2,61.09,61.19,128407.0,52.0821,52.1418,52.048,52.1332,128407.0
2021-03-10 12:40:00,61.2,61.29,61.14,61.21,234436.0,52.1418,52.2184,52.0906,52.1503,234436.0
2021-03-10 12:50:00,61.22,61.22,61.09,61.14,179196.0,52.1588,52.1588,52.048,52.0906,179196.0
2021-03-10 13:00:00,61.13,61.17,61.06,61.1,180940.0,52.0821,52.1162,52.0225,52.0566,180940.0
2021-03-10 13:10:00,61.1,61.11,61.0,61.03,89114.0,52.0566,52.0651,51.9714,51.9969,89114.0
2021-03-10 13:20:00,61.03,61.11,61.0,61.02,90292.0,51.9969,52.0651,51.9714,51.9884,90292.0
2021-03-10 13:30:00,61.02,61.08,61.0,61.04,114289.0,51.9884,52.0395,51.9714,52.0054,114289.0
2021-03-10 13:40:00,61.05,61.07,60.97,61.0,104791.0,52.014,52.031,51.9458,51.9714,104791.0
2021-03-10 13:50:00,61.0,61.07,61.0,61.06,97990.0,51.9714,52.031,51.9714,52.0225,97990.0
2021-03-10 14:00:00,61.05,61.1,61.02,61.07,102740.0,52.014,52.0566,51.9884,52.031,102740.0
2021-03-10 14:10:00,61.08,61.12,61.06,61.11,110860.0,52.0395,52.0736,52.0225,52.0651,110860.0
2021-03-10 14:20:00,61.11,61.13,61.06,61.08,119121.0,52.0651,52.0821,52.0225,52.0395,119121.0
2021-03-10 14:30:00,61.09,61.18,61.07,61.16,115207.0,52.048,52.1247,52.031,52.1077,115207.0
2021-03-10 14:40:00,61.15,61.19,61.06,61.17,138363.0,52.0992,52.1332,52.0225,52.1162,138363.0
2021-03-10 14:50:00,61.18,61.19,61.1,61.15,78431.0,52.1247,52.1332,52.0566,52.0992,78431.0
2021-03-10 15:00:00,61.14,61.17,61.09,61.12,115448.0,52.0906,52.1162,52.048,52.0736,115448.0
2021-03-10 15:10:00,61.11,61.15,61.09,61.13,96108.0,52.0651,52.0992,52.048,52.0821,96108.0
2021-03-10 15:20:00,61.14,61.22,61.14,61.21,226943.0,52.0906,52.1588,52.0906,52.1503,226943.0
2021-03-10 15:30:00,61.21,61.24,61.04,61.06,205452.0,52.1503,52.1758,52.0054,52.0225,205452.0
2021-03-10 15:40:00,61.06,61.23,61.06,61.22,209755.0,52.0225,52.1673,52.0225,52.1588,209755.0
2021-03-10 15:50:00,61.21,61.21,60.89,60.92,870628.0,52.1503,52.1503,51.8776,51.9032,870628.0
2021-03-11 09:30:00,61.0,61.09,60.67,60.67,531380.0,51.9714,52.048,51.6902,51.6902,531380.0
2021-03-11 09:40:00,60.67,60.79,60.55,60.73,446301.0,51.6902,51.7924,51.588,51.7413,446301.0
2021-03-11 09:50:00,60.72,61.19,60.7,61.07,241239.0,51.7328,52.1332,51.7158,52.031,241239.0
2021-03-11 10:00:00,61.07,61.07,60.81,60.9,235702.0,52.031,52.031,51.8095,51.8862,235702.0
2021-03-11 10:10:00,60.9,60.95,60.81,60.91,129157.0,51.8862,51.9288,51.8095,51.8947,129157.0
2021-03-11 10:20:00,60.91,60.98,60.87,60.96,199452.0,51.8947,51.9543,51.8606,51.9373,199452.0
2021-03-11 10:30:00,60.96,61.0,60.88,60.9,132355.0,51.9373,51.9714,51.8691,51.8862,132355.0
2021-03-11 10:40:00,60.9,61.02,60.87,60.96,118190.0,51.8862,51.9884,51.8606,51.9373,118190.0
2021-03-11 10:50:00,60.96,61.04,60.9,60.99,133265.0,51.9373,52.0054,51.8862,51.9628,133265.0
2021-03-11 11:00:00,60.99,61.11,60.94,60.97,171575.0,51.9628,52.0651,51.9202,51.9458,171575.0
2021-03-11 11:10:00,60.97,61.07,60.94,61.04,112497.0,51.9458,52.031,51.9202,52.0054,112497.0
2021-03-11 11:20:00,61.03,61.05,60.85,60.87,155191.0,51.9969,52.014,51.8436,51.8606,155191.0
2021-03-11 11:30:00,60.88,60.97,60.8,60.84,202307.0,51.8691,51.9458,51.801,51.835,202307.0
2021-03-11 11:40:00,60.84,60.9,60.75,60.89,156370.0,51.835,51.8862,51.7584,51.8776,156370.0
2021-03-11 11:50:00,60.89,60.91,60.81,60.82,109355.0,51.8776,51.8947,51.8095,51.818,109355.0
2021-03-11 12:00:00,60.82,60.92,60.81,60.91,89085.0,51.818,51.9032,51.8095,51.8947,89085.0
2021-03-11 12:10:00,60.9,60.91,60.75,60.78,252626.0,51.8862,51.8947,51.7584,51.7839,252626.0
2021-03-11 12:20:00,60.77,60.82,60.75,60.81,106986.0,51.7754,51.818,51.7584,51.8095,106986.0
2021-03-11 12:30:00,60.8,60.92,60.8,60.87,174185.0,51.801,51.9032,51.801,51.8606,174185.0
2021-03-11 12:40:00,60.86,60.9,60.83,60.86,136733.0,51.8521,51.8862,51.8265,51.8521,136733.0
2021-03-11 12:50:00,60.86,60.88,60.83,60.87,124983.0,51.8521,51.8691,51.8265,51.8606,124983.0
2021-03-11 13:00:00,60.88,60.96,60.83,60.88,120947.0,51.8691,51.9373,51.8265,51.8691,120947.0
2021-03-11 13:10:00,60.88,60.91,60.84,60.87,146709.0,51.8691,51.8947,51.835,51.8606,146709.0
2021-03-11 13:20:00,60.86,60.87,60.79,60.8,125325.0,51.8521,51.8606,51.7924,51.801,125325.0
2021-03-11 13:30:00,60.81,60.9,60.8,60.89,131045.0,51.8095,51.8862,51.801,51.8776,131045.0
2021-03-11 13:40:00,60.9,60.92,60.81,60.86,101318.0,51.8862,51.9032,51.8095,51.8521,101318.0
2021-03-11 13:50:00,60.86,60.91,60.78,60.79,139902.0,51.8521,51.8947,51.7839,51.7924,139902.0
2021-03-11 14:00:00,60.78,60.84,60.77,60.79,129134.0,51.7839,51.835,51.7754,51.7924,129134.0
2021-03-11 14:10:00,60.79,60.86,60.77,60.83,163787.0,51.7924,51.8521,51.7754,51.8265,163787.0
2021-03-11 14:20:00,60.83,60.84,60.79,60.82,137950.0,51.8265,51.835,51.7924,51.818,137950.0
2021-03-11 14:30:00,60.82,60.83,60.75,60.79,159033.0,51.818,51.8265,51.7584,51.7924,159033.0
2021-03-11 14:40:00,60.79,60.79,60.63,60.64,246137.0,51.7924,51.7924,51.6561,51.6646,246137.0
2021-03-11 14:50:00,60.65,60.67,60.6,60.61,142777.0,51.6732,51.6902,51.6306,51.6391,142777.0
2021-03-11 15:00:00,60.62,60.65,60.59,60.62,202622.0,51.6476,51.6732,51.622,51.6476,202622.0
2021-03-11 15:10:00,60.61,60.62,60.54,60.57,132656.0,51.6391,51.6476,51.5794,51.605,132656.0
2021-03-11 15:20:00,60.56,60.62,60.51,60.52,184913.0,51.5965,51.6476,51.5539,51.5624,184913.0
2021-03-11 15:30:00,60.53,60.54,60.42,60.48,361304.0,51.5709,51.5794,51.4772,51.5283,361304.0
2021-03-11 15:40:00,60.48,60.52,60.45,60.49,221326.0,51.5283,51.5624,51.5028,51.5368,221326.0
2021-03-11 15:50:00,60.49,60.51,60.35,60.35,632979.0,51.5368,51.5539,51.4176,51.4176,632979.0
2021-03-12 09:30:00,60.43,60.89,60.41,60.81,375118.0,51.4857,51.8776,51.4687,51.8095,375118.0
2021-03-12 09:40:00,60.82,60.94,60.65,60.86,284723.0,51.818,51.9202,51.6732,51.8521,284723.0
2021-03-12 09:50:00,60.87,60.87,60.71,60.79,194489.0,51.8606,51.8606,51.7243,51.7924,194489.0
2021-03-12 10:00:00,60.79,60.87,60.49,60.5,198518.0,51.7924,51.8606,51.5368,51.5454,198518.0
2021-03-12 10:10:00,60.49,60.63,60.45,60.63,251668.0,51.5368,51.6561,51.5028,51.6561,251668.0
2021-03-12 10:20:00,60.62,60.64,60.54,60.57,124916.0,51.6476,51.6646,51.5794,51.605,124916.0
2021-03-12 10:30:00,60.57,60.63,60.45,60.62,134678.0,51.605,51.6561,51.5028,51.6476,134678.0
2021-03-12 10:40:00,60.62,60.69,60.57,60.62,163591.0,51.6476,51.7072,51.605,51.6476,163591.0
2021-03-12 10:50:00,60.62,60.63,60.34,60.46,374836.0,51.6476,51.6561,51.409,51.5113,374836.0
2021-03-12 11:00:00,60.46,60.49,60.27,60.35,207176.0,51.5113,51.5368,51.3494,51.4176,207176.0
2021-03-12 11:10:00,60.35,60.58,60.34,60.44,169109.0,51.4176,51.6135,51.409,51.4942,169109.0
2021-03-12 11:20:00,60.45,60.53,60.41,60.47,115901.0,51.5028,51.5709,51.4687,51.5198,115901.0
2021-03-12 11:30:00,60.47,60.5,60.43,60.44,94469.0,51.5198,51.5454,51.4857,51.4942,94469.0
2021-03-12 11:40:00,60.44,60.46,60.35,60.37,109502.0,51.4942,51.5113,51.4176,51.4346,109502.0
2021-03-12 11:50:00,60.38,60.38,60.26,60.31,133101.0,51.4431,51.4431,51.3409,51.3835,133101.0
2021-03-12 12:00:00,60.32,60.41,60.29,60.36,115549.0,51.392,51.4687,51.3664,51.4261,115549.0
2021-03-12 12:10:00,60.37,60.4,60.32,60.35,82121.0,51.4346,51.4602,51.392,51.4176,82121.0
2021-03-12 12:20:00,60.35,60.44,60.33,60.44,91026.0,51.4176,51.4942,51.4005,51.4942,91026.0
2021-03-12 12:30:00,60.44,60.45,60.38,60.38,69895.0,51.4942,51.5028,51.4431,51.4431,69895.0
2021-03-12 12:40:00,60.38,60.41,60.3,60.37,150108.0,51.4431,51.4687,51.375,51.4346,150108.0
2021-03-12 12:50:00,60.37,60.38,60.24,60.25,143316.0,51.4346,51.4431,51.3238,51.3324,143316.0
2021-03-12 13:00:00,60.25,60.25,60.2,60.23,113064.0,51.3324,51.3324,51.2898,51.3153,113064.0
2021-03-12 13:10:00,60.23,60.35,60.22,60.33,97555.0,51.3153,51.4176,51.3068,51.4005,97555.0
2021-03-12 13:20:00,60.32,60.36,60.3,60.35,111506.0,51.392,51.4261,51.375,51.4176,111506.0
2021-03-12 13:30:00,60.34,60.38,60.28,60.32,91314.0,51.409,51.4431,51.3579,51.392,91314.0
2021-03-12 13:40:00,60.33,60.34,60.24,60.26,113771.0,51.4005,51.409,51.3238,51.3409,113771.0
2021-03-12 13:50:00,60.26,60.4,60.21,60.39,152708.0,51.3409,51.4602,51.2983,51.4516,152708.0
2021-03-12 14:00:00,60.38,60.52,60.36,60.51,148878.0,51.4431,51.5624,51.4261,51.5539,148878.0
2021-03-12 14:10:00,60.51,60.53,60.45,60.51,110053.0,51.5539,51.5709,51.5028,51.5539,110053.0
2021-03-12 14:20:00,60.5,60.56,60.42,60.53,142010.0,51.5454,51.5965,51.4772,51.5709,142010.0
2021-03-12 14:30:00,60.54,60.55,60.47,60.53,64834.0,51.5794,51.588,51.5198,51.5709,64834.0
2021-03-12 14:40:00,60.53,60.58,60.52,60.55,91541.0,51.5709,51.6135,51.5624,51.588,91541.0
2021-03-12 14:50:00,60.55,60.57,60.5,60.52,71924.0,51.588,51.605,51.5454,51.5624,71924.0
2021-03-12 15:00:00,60.53,60.61,60.52,60.53,151597.0,51.5709,51.6391,51.5624,51.5709,151597.0
2021-03-12 15:10:00,60.53,60.53,60.47,60.48,114673.0,51.5709,51.5709,51.5198,51.5283,114673.0
2021-03-12 15:20:00,60.48,60.56,60.43,60.55,147842.0,51.5283,51.5965,51.4857,51.588,147842.0
2021-03-12 15:30:00,60.55,60.68,60.55,60.67,165791.0,51.588,51.6987,51.588,51.6902,165791.0
2021-03-12 15:40:00,60.67,60.69,60.62,60.68,211463.0,51.6902,51.7072,51.6476,51.6987,211463.0
2021-03-12 15:50:00,60.68,60.72,60.53,60.64,497357.0,51.6987,51.7328,51.5709,51.6646,497357.0
2021-03-15 09:30:00,60.66,60.79,60.56,60.78,400314.0,51.6817,51.7924,51.5965,51.7839,400314.0
2021-03-15 09:40:00,60.78,61.0,60.68,60.91,349850.0,51.7839,51.9714,51.6987,51.8947,349850.0
2021-03-15 09:50:00,60.91,60.91,60.52,60.55,296675.0,51.8947,51.8947,51.5624,51.588,296675.0
2021-03-15 10:00:00,60.55,60.57,60.4,60.47,287656.0,51.588,51.605,51.4602,51.5198,287656.0
2021-03-15 10:10:00,60.47,60.56,60.46,60.52,228308.0,51.5198,51.5965,51.5113,51.5624,228308.0
2021-03-15 10:20:00,60.52,60.54,60.35,60.42,206564.0,51.5624,51.5794,51.4176,51.4772,206564.0
2021-03-15 10:30:00,60.42,60.44,60.29,60.44,246586.0,51.4772,51.4942,51.3664,51.4942,246586.0
2021-03-15 10:40:00,60.44,60.46,60.35,60.45,126740.0,51.4942,51.5113,51.4176,51.5028,126740.0
2021-03-15 10:50:00,60.45,60.77,60.41,60.76,249204.0,51.5028,51.7754,51.4687,51.7669,249204.0
2021-03-15 11:00:00,60.75,60.86,60.71,60.83,205008.0,51.7584,51.8521,51.7243,51.8265,205008.0
2021-03-15 11:10:00,60.83,60.86,60.71,60.86,136955.0,51.8265,51.8521,51.7243,51.8521,136955.0
2021-03-15 11:20:00,60.85,60.89,60.78,60.78,169690.0,51.8436,51.8776,51.7839,51.7839,169690.0
2021-03-15 11:30:00,60.79,60.87,60.69,60.87,147065.0,51.7924,51.8606,51.7072,51.8606,147065.0
2021-03-15 11:40:00,60.87,60.89,60.78,60.83,124914.0,51.8606,51.8776,51.7839,51.8265,124914.0
2021-03-15 11:50:00,60.83,60.9,60.8,60.85,91560.0,51.8265,51.8862,51.801,51.8436,91560.0
2021-03-15 12:00:00,60.85,61.07,60.83,61.07,194458.0,51.8436,52.031,51.8265,52.031,194458.0
2021-03-15 12:10:00,61.08,61.09,60.98,61.02,134538.0,52.0395,52.048,51.9543,51.9884,134538.0
2021-03-15 12:20:00,61.02,61.1,61.01,61.08,127214.0,51.9884,52.0566,51.9799,52.0395,127214.0
2021-03-15 12:30:00,61.08,61.21,61.02,61.19,204121.0,52.0395,52.1503,51.9884,52.1332,204121.0
2021-03-15 12:40:00,61.19,61.28,61.12,61.12,95151.0,52.1332,52.2099,52.0736,52.0736,95151.0
2021-03-15 12:50:00,61.13,61.2,61.1,61.14,93460.0,52.0821,52.1418,52.0566,52.0906,93460.0
2021-03-15 13:00:00,61.15,61.18,61.09,61.15,80759.0,52.0992,52.1247,52.048,52.0992,80759.0
2021-03-15 13:10:00,61.15,61.19,61.11,61.15,95650.0,52.0992,52.1332,52.0651,52.0992,95650.0
2021-03-15 13:20:00,61.15,61.28,61.14,61.27,101402.0,52.0992,52.2099,52.0906,52.2014,101402.0
2021-03-15 13:30:00,61.28,61.4,61.25,61.35,135689.0,52.2099,52.3122,52.1844,52.2696,135689.0
2021-03-15 13:40:00,61.34,61.35,61.24,61.28,122788.0,52.261,52.2696,52.1758,52.2099,122788.0
2021-03-15 13:50:00,61.27,61.32,61.24,61.28,134717.0,52.2014,52.244,52.1758,52.2099,134717.0
2021-03-15 14:00:00,61.28,61.41,61.27,61.4,138992.0,52.2099,52.3207,52.2014,52.3122,138992.0
2021-03-15 14:10:00,61.4,61.44,61.36,61.39,182050.0,52.3122,52.3462,52.2781,52.3036,182050.0
2021-03-15 14:20:00,61.39,61.42,61.36,61.37,127681.0,52.3036,52.3292,52.2781,52.2866,127681.0
2021-03-15 14:30:00,61.37,61.4,61.32,61.34,118849.0,52.2866,52.3122,52.244,52.261,118849.0
2021-03-15 14:40:00,61.34,61.34,61.26,61.33,122381.0,52.261,52.261,52.1929,52.2525,122381.0
2021-03-15 14:50:00,61.33,61.42,61.3,61.39,190844.0,52.2525,52.3292,52.227,52.3036,190844.0
2021-03-15 15:00:00,61.39,61.41,61.22,61.25,118181.0,52.3036,52.3207,52.1588,52.1844,118181.0
2021-03-15 15:10:00,61.25,61.28,61.22,61.25,128293.0,52.1844,52.2099,52.1588,52.1844,128293.0
2021-03-15 15:20:00,61.25,61.29,61.18,61.26,128594.0,52.1844,52.2184,52.1247,52.1929,128594.0
2021-03-15 15:30:00,61.26,61.26,61.11,61.12,175473.0,52.1929,52.1929,52.0651,52.0736,175473.0
2021-03-15 15:40:00,61.13,61.37,61.09,61.36,206252.0,52.0821,52.2866,52.048,52.2781,206252.0
2021-03-15 15:50:00,61.35,61.44,61.28,61.36,832335.0,52.2696,52.3462,52.2099,52.2781,832335.0
2021-03-16 09:30:00,61.34,61.77,61.34,61.53,447991.0,52.261,52.6274,52.261,52.4229,447991.0
2021-03-16 09:40:00,61.53,61.94,61.53,61.88,237973.0,52.4229,52.7722,52.4229,52.7211,237973.0
2021-03-16 09:50:00,61.88,61.91,61.54,61.55,179810.0,52.7211,52.7467,52.4314,52.44,179810.0
2021-03-16 10:00:00,61.55,61.66,61.5,61.6,176897.0,52.44,52.5337,52.3974,52.4825,176897.0
2021-03-16 10:10:00,61.6,61.88,61.56,61.86,132217.0,52.4825,52.7211,52.4485,52.7041,132217.0
2021-03-16 10:20:00,61.86,62.15,61.84,61.96,432958.0,52.7041,52.9511,52.687,52.7893,432958.0
2021-03-16 10:30:00,61.95,61.96,61.77,61.78,189454.0,52.7807,52.7893,52.6274,52.6359,189454.0
2021-03-16 10:40:00,61.78,61.87,61.73,61.82,175775.0,52.6359,52.7126,52.5933,52.67,175775.0
2021-03-16 10:50:00,61.83,62.02,61.81,61.91,232181.0,52.6785,52.8404,52.6615,52.7467,232181.0
2021-03-16 11:00:00,61.91,61.98,61.74,61.97,206468.0,52.7467,52.8063,52.6018,52.7978,206468.0
2021-03-16 11:10:00,61.97,62.07,61.73,61.76,212031.0,52.7978,52.883,52.5933,52.6189,212031.0
2021-03-16 11:20:00,61.75,61.75,61.62,61.67,194700.0,52.6103,52.6103,52.4996,52.5422,194700.0
2021-03-16 11:30:00,61.68,61.71,61.62,61.62,104857.0,52.5507,52.5763,52.4996,52.4996,104857.0
2021-03-16 11:40:00,61.63,61.65,61.52,61.61,102041.0,52.5081,52.5251,52.4144,52.4911,102041.0
2021-03-16 11:50:00,61.6,61.65,61.58,61.61,97790.0,52.4825,52.5251,52.4655,52.4911,97790.0
2021-03-16 12:00:00,61.61,61.69,61.54,61.59,155887.0,52.4911,52.5592,52.4314,52.474,155887.0
2021-03-16 12:10:00,61.58,61.73,61.54,61.73,202619.0,52.4655,52.5933,52.4314,52.5933,202619.0
2021-03-16 12:20:00,61.73,61.74,61.6,61.63,140712.0,52.5933,52.6018,52.4825,52.5081,140712.0
2021-03-16 12:30:00,61.62,61.66,61.56,61.61,167490.0,52.4996,52.5337,52.4485,52.4911,167490.0
2021-03-16 12:40:00,61.61,61.61,61.53,61.56,124496.0,52.4911,52.4911,52.4229,52.4485,124496.0
2021-03-16 12:50:00,61.57,61.59,61.51,61.58,105552.0,52.457,52.474,52.4059,52.4655,105552.0
2021-03-16 13:00:00,61.58,61.64,61.55,61.62,120045.0,52.4655,52.5166,52.44,52.4996,120045.0
2021-03-16 13:10:00,61.63,61.69,61.58,61.66,151559.0,52.5081,52.5592,52.4655,52.5337,151559.0
2021-03-16 13:20:00,61.66,61.67,61.57,61.58,89339.0,52.5337,52.5422,52.457,52.4655,89339.0
2021-03-16 13:30:00,61.59,61.61,61.5,61.5,76550.0,52.474,52.4911,52.3974,52.3974,76550.0
2021-03-16 13:40:00,61.51,61.53,61.47,61.48,78316.0,52.4059,52.4229,52.3718,52.3803,78316.0
2021-03-16 13:50:00,61.48,61.5,61.43,61.46,105875.0,52.3803,52.3974,52.3377,52.3633,105875.0
2021-03-16 14:00:00,61.45,61.55,61.42,61.52,193702.0,52.3548,52.44,52.3292,52.4144,193702.0
2021-03-16 14:10:00,61.51,61.65,61.48,61.63,133086.0,52.4059,52.5251,52.3803,52.5081,133086.0
2021-03-16 14:20:00,61.63,61.66,61.53,61.58,139702.0,52.5081,52.5337,52.4229,52.4655,139702.0
2021-03-16 14:30:00,61.58,61.64,61.56,61.6,114322.0,52.4655,52.5166,52.4485,52.4825,114322.0
2021-03-16 14:40:00,61.61,61.85,61.6,61.73,202780.0,52.4911,52.6955,52.4825,52.5933,202780.0
2021-03-16 14:50:00,61.73,61.78,61.71,61.73,110264.0,52.5933,52.6359,52.5763,52.5933,110264.0
2021-03-16 15:00:00,61.73,61.79,61.69,61.75,119074.0,52.5933,52.6444,52.5592,52.6103,119074.0
2021-03-16 15:10:00,61.76,61.88,61.71,61.88,128375.0,52.6189,52.7211,52.5763,52.7211,128375.0
2021-03-16 15:20:00,61.87,61.89,61.79,61.83,163024.0,52.7126,52.7296,52.6444,52.6785,163024.0
2021-03-16 15:30:00,61.84,61.93,61.81,61.91,201996.0,52.687,52.7637,52.6615,52.7467,201996.0
2021-03-16 15:40:00,61.91,61.95,61.84,61.92,276778.0,52.7467,52.7807,52.687,52.7552,276778.0
2021-03-16 15:50:00,61.91,61.98,61.89,61.9,573644.0,52.7467,52.8063,52.7296,52.7381,573644.0
2021-03-17 09:30:00,62.09,62.09,61.67,61.78,432098.0,52.9,52.9,52.5422,52.6359,432098.0
2021-03-17 09:40:00,61.78,61.78,61.46,61.61,411199.0,52.6359,52.6359,52.3633,52.4911,411199.0
2021-03-17 09:50:00,61.61,61.73,61.45,61.69,286641.0,52.4911,52.5933,52.3548,52.5592,286641.0
2021-03-17 10:00:00,61.69,61.76,61.54,61.74,223568.0,52.5592,52.6189,52.4314,52.6018,223568.0
2021-03-17 10:10:00,61.74,61.82,61.7,61.76,189979.0,52.6018,52.67,52.5677,52.6189,189979.0
2021-03-17 10:20:00,61.77,61.96,61.7,61.94,137124.0,52.6274,52.7893,52.5677,52.7722,137124.0
2021-03-17 10:30:00,61.94,62.06,61.91,61.96,176083.0,52.7722,52.8745,52.7467,52.7893,176083.0
2021-03-17 10:40:00,61.96,62.01,61.92,61.93,116706.0,52.7893,52.8319,52.7552,52.7637,116706.0
2021-03-17 10:50:00,61.92,61.94,61.86,61.87,216638.0,52.7552,52.7722,52.7041,52.7126,216638.0
2021-03-17 11:00:00,61.87,61.89,61.82,61.85,257476.0,52.7126,52.7296,52.67,52.6955,257476.0
2021-03-17 11:10:00,61.85,62.01,61.82,61.97,175330.0,52.6955,52.8319,52.67,52.7978,175330.0
2021-03-17 11:20:00,61.97,62.22,61.97,62.21,145225.0,52.7978,53.0108,52.7978,53.0023,145225.0
2021-03-17 11:30:00,62.21,62.39,62.2,62.23,193431.0,53.0023,53.1556,52.9937,53.0193,193431.0
2021-03-17 11:40:00,62.24,62.44,62.22,62.43,118417.0,53.0278,53.1982,53.0108,53.1897,118417.0
2021-03-17 11:50:00,62.43,62.48,62.31,62.37,191339.0,53.1897,53.2323,53.0875,53.1386,191339.0
2021-03-17 12:00:00,62.36,62.42,62.3,62.42,123024.0,53.1301,53.1812,53.0789,53.1812,123024.0
2021-03-17 12:10:00,62.41,62.54,62.41,62.46,173758.0,53.1727,53.2834,53.1727,53.2153,173758.0
2021-03-17 12:20:00,62.47,62.48,62.29,62.3,138580.0,53.2238,53.2323,53.0704,53.0789,138580.0
2021-03-17 12:30:00,62.3,62.3,62.17,62.23,119480.0,53.0789,53.0789,52.9682,53.0193,119480.0
2021-03-17 12:40:00,62.23,62.27,62.15,62.19,86012.0,53.0193,53.0534,52.9511,52.9852,86012.0
2021-03-17 12:50:00,62.19,62.32,62.18,62.28,97574.0,52.9852,53.096,52.9767,53.0619,97574.0
2021-03-17 13:00:00,62.29,62.36,62.25,62.26,87139.0,53.0704,53.1301,53.0363,53.0449,87139.0
2021-03-17 13:10:00,62.26,62.39,62.25,62.37,120067.0,53.0449,53.1556,53.0363,53.1386,120067.0
2021-03-17 13:20:00,62.37,62.38,62.15,62.23,145379.0,53.1386,53.1471,52.9511,53.0193,145379.0
2021-03-17 13:30:00,62.23,62.32,62.21,62.32,85973.0,53.0193,53.096,53.0023,53.096,85973.0
2021-03-17 13:40:00,62.32,62.33,62.25,62.27,79714.0,53.096,53.1045,53.0363,53.0534,79714.0
2021-03-17 13:50:00,62.27,62.27,62.16,62.2,78897.0,53.0534,53.0534,52.9597,52.9937,78897.0
2021-03-17 14:00:00,62.21,62.52,62.2,62.22,181013.0,53.0023,53.2664,52.9937,53.0108,181013.0
2021-03-17 14:10:00,62.22,62.3,62.17,62.2,167099.0,53.0108,53.0789,52.9682,52.9937,167099.0
2021-03-17 14:20:00,62.2,62.21,62.06,62.07,151890.0,52.9937,53.0023,52.8745,52.883,151890.0
2021-03-17 14:30:00,62.07,62.28,62.04,62.25,172105.0,52.883,53.0619,52.8574,53.0363,172105.0
2021-03-17 14:40:00,62.25,62.3,62.17,62.19,151479.0,53.0363,53.0789,52.9682,52.9852,151479.0
2021-03-17 14:50:00,62.19,62.28,62.15,62.24,148086.0,52.9852,53.0619,52.9511,53.0278,148086.0
2021-03-17 15:00:00,62.25,62.26,62.15,62.21,184703.0,53.0363,53.0449,52.9511,53.0023,184703.0
2021-03-17 15:10:00,62.21,62.21,62.08,62.19,139107.0,53.0023,53.0023,52.8915,52.9852,139107.0
2021-03-17 15:20:00,62.18,62.2,62.09,62.13,193085.0,52.9767,52.9937,52.9,52.9341,193085.0
2021-03-17 15:30:00,62.13,62.24,62.07,62.23,203696.0,52.9341,53.0278,52.883,53.0193,203696.0
2021-03-17 15:40:00,62.23,62.24,62.04,62.15,261831.0,53.0193,53.0278,52.8574,52.9511,261831.0
2021-03-17 15:50:00,62.15,62.21,62.11,62.18,622791.0,52.9511,53.0023,52.9171,52.9767,622791.0
2021-03-18 09:30:00,61.98,62.47,61.86,62.47,356756.0,52.8063,53.2238,52.7041,53.2238,356756.0
2021-03-18 09:40:00,62.47,62.65,62.32,62.42,242380.0,53.2238,53.3771,53.096,53.1812,242380.0
2021-03-18 09:50:00,62.43,62.65,62.3,62.65,173673.0,53.1897,53.3771,53.0789,53.3771,173673.0
2021-03-18 10:00:00,62.63,62.87,62.55,62.86,233159.0,53.3601,53.5646,53.2919,53.5561,233159.0
2021-03-18 10:10:00,62.86,63.21,62.8,63.21,468208.0,53.5561,53.8543,53.5049,53.8543,468208.0
2021-03-18 10:20:00,63.2,63.24,62.93,62.94,374878.0,53.8457,53.8798,53.6157,53.6242,374878.0
2021-03-18 10:30:00,62.95,62.96,62.73,62.87,315883.0,53.6327,53.6413,53.4453,53.5646,315883.0
2021-03-18 10:40:00,62.86,62.99,62.8,62.97,265860.0,53.5561,53.6668,53.5049,53.6498,265860.0
2021-03-18 10:50:00,62.96,63.11,62.87,62.97,376925.0,53.6413,53.7691,53.5646,53.6498,376925.0
2021-03-18 11:00:00,62.97,63.01,62.78,62.84,239266.0,53.6498,53.6839,53.4879,53.539,239266.0
2021-03-18 11:10:00,62.83,63.04,62.82,63.02,222528.0,53.5305,53.7094,53.522,53.6924,222528.0
2021-03-18 11:20:00,63.02,63.1,62.99,63.05,170262.0,53.6924,53.7605,53.6668,53.7179,170262.0
2021-03-18 11:30:00,63.05,63.14,62.99,63.12,190138.0,53.7179,53.7946,53.6668,53.7776,190138.0
2021-03-18 11:40:00,63.13,63.15,63.05,63.07,146583.0,53.7861,53.8031,53.7179,53.735,146583.0
2021-03-18 11:50:00,63.07,63.08,62.85,62.92,143993.0,53.735,53.7435,53.5475,53.6072,143993.0
2021-03-18 12:00:00,62.93,62.93,62.81,62.81,137679.0,53.6157,53.6157,53.5135,53.5135,137679.0
2021-03-18 12:10:00,62.81,62.88,62.75,62.88,185677.0,53.5135,53.5731,53.4623,53.5731,185677.0
2021-03-18 12:20:00,62.88,62.99,62.86,62.97,306674.0,53.5731,53.6668,53.5561,53.6498,306674.0
2021-03-18 12:30:00,62.98,62.99,62.85,62.91,152535.0,53.6583,53.6668,53.5475,53.5987,152535.0
2021-03-18 12:40:00,62.91,63.02,62.88,62.96,102864.0,53.5987,53.6924,53.5731,53.6413,102864.0
2021-03-18 12:50:00,62.96,63.03,62.88,62.93,187658.0,53.6413,53.7009,53.5731,53.6157,187658.0
2021-03-18 13:00:00,62.93,62.96,62.79,62.82,100599.0,53.6157,53.6413,53.4964,53.522,100599.0
2021-03-18 13:10:00,62.82,62.82,62.73,62.77,94909.0,53.522,53.522,53.4453,53.4794,94909.0
2021-03-18 13:20:00,62.77,62.79,62.72,62.79,95549.0,53.4794,53.4964,53.4368,53.4964,95549.0
2021-03-18 13:30:00,62.79,62.87,62.78,62.83,88313.0,53.4964,53.5646,53.4879,53.5305,88313.0
2021-03-18 13:40:00,62.84,62.86,62.77,62.79,113913.0,53.539,53.5561,53.4794,53.4964,113913.0
2021-03-18 13:50:00,62.78,62.82,62.74,62.77,121107.0,53.4879,53.522,53.4538,53.4794,121107.0
2021-03-18 14:00:00,62.77,62.77,62.68,62.76,511192.0,53.4794,53.4794,53.4027,53.4709,511192.0
2021-03-18 14:10:00,62.76,62.79,62.63,62.66,129169.0,53.4709,53.4964,53.3601,53.3857,129169.0
2021-03-18 14:20:00,62.65,62.68,62.62,62.66,105950.0,53.3771,53.4027,53.3516,53.3857,105950.0
2021-03-18 14:30:00,62.66,62.7,62.47,62.54,186016.0,53.3857,53.4197,53.2238,53.2834,186016.0
2021-03-18 14:40:00,62.54,62.67,62.43,62.66,134913.0,53.2834,53.3942,53.1897,53.3857,134913.0
2021-03-18 14:50:00,62.67,62.69,62.62,62.65,120305.0,53.3942,53.4112,53.3516,53.3771,120305.0
2021-03-18 15:00:00,62.65,62.69,62.61,62.67,349402.0,53.3771,53.4112,53.3431,53.3942,349402.0
2021-03-18 15:10:00,62.67,62.72,62.55,62.6,301205.0,53.3942,53.4368,53.2919,53.3345,301205.0
2021-03-18 15:20:00,62.6,62.62,62.48,62.58,176101.0,53.3345,53.3516,53.2323,53.3175,176101.0
2021-03-18 15:30:00,62.58,62.61,62.4,62.47,267624.0,53.3175,53.3431,53.1641,53.2238,267624.0
2021-03-18 15:40:00,62.47,62.48,62.21,62.29,376167.0,53.2238,53.2323,53.0023,53.0704,376167.0
2021-03-18 15:50:00,62.28,62.36,62.22,62.33,710881.0,53.0619,53.1301,53.0108,53.1045,710881.0
2021-03-19 09:30:00,62.07,62.48,61.95,61.98,1641190.0,52.883,53.2323,52.7807,52.8063,1641190.0
2021-03-19 09:40:00,61.98,62.22,61.73,61.76,399893.0,52.8063,53.0108,52.5933,52.6189,399893.0
2021-03-19 09:50:00,61.76,61.76,61.5,61.58,288276.0,52.6189,52.6189,52.3974,52.4655,288276.0
2021-03-19 10:00:00,61.59,61.67,61.43,61.48,229993.0,52.474,52.5422,52.3377,52.3803,229993.0
2021-03-19 10:10:00,61.48,61.57,61.38,61.46,344378.0,52.3803,52.457,52.2951,52.3633,344378.0
2021-03-19 10:20:00,61.48,61.56,61.4,61.42,189295.0,52.3803,52.4485,52.3122,52.3292,189295.0
2021-03-19 10:30:00,61.41,61.54,61.37,61.45,185729.0,52.3207,52.4314,52.2866,52.3548,185729.0
2021-03-19 10:40:00,61.45,61.56,61.39,61.54,169977.0,52.3548,52.4485,52.3036,52.4314,169977.0
2021-03-19 10:50:00,61.55,61.63,61.41,61.61,204381.0,52.44,52.5081,52.3207,52.4911,204381.0
2021-03-19 11:00:00,61.61,61.64,61.51,61.56,152057.0,52.4911,52.5166,52.4059,52.4485,152057.0
2021-03-19 11:10:00,61.57,61.58,61.39,61.45,126458.0,52.457,52.4655,52.3036,52.3548,126458.0
2021-03-19 11:20:00,61.45,61.46,61.36,61.46,110430.0,52.3548,52.3633,52.2781,52.3633,110430.0
2021-03-19 11:30:00,61.47,61.68,61.41,61.66,168057.0,52.3718,52.5507,52.3207,52.5337,168057.0
2021-03-19 11:40:00,61.66,61.68,61.57,61.66,169144.0,52.5337,52.5507,52.457,52.5337,169144.0
2021-03-19 11:50:00,61.65,61.71,61.62,61.69,246435.0,52.5251,52.5763,52.4996,52.5592,246435.0
2021-03-19 12:00:00,61.69,61.79,61.63,61.76,191757.0,52.5592,52.6444,52.5081,52.6189,191757.0
2021-03-19 12:10:00,61.76,61.85,61.72,61.84,171674.0,52.6189,52.6955,52.5848,52.687,171674.0
2021-03-19 12:20:00,61.84,61.86,61.73,61.77,226649.0,52.687,52.7041,52.5933,52.6274,226649.0
2021-03-19 12:30:00,61.77,61.8,61.71,61.79,187838.0,52.6274,52.6529,52.5763,52.6444,187838.0
2021-03-19 12:40:00,61.79,61.85,61.71,61.74,163076.0,52.6444,52.6955,52.5763,52.6018,163076.0
2021-03-19 12:50:00,61.73,61.79,61.69,61.7,102272.0,52.5933,52.6444,52.5592,52.5677,102272.0
2021-03-19 13:00:00,61.7,61.73,61.66,61.72,143864.0,52.5677,52.5933,52.5337,52.5848,143864.0
2021-03-19 13:10:00,61.71,61.86,61.71,61.86,105138.0,52.5763,52.7041,52.5763,52.7041,105138.0
2021-03-19 13:20:00,61.86,61.89,61.84,61.87,85428.0,52.7041,52.7296,52.687,52.7126,85428.0
2021-03-19 13:30:00,61.88,61.92,61.79,61.8,156317.0,52.7211,52.7552,52.6444,52.6529,156317.0
2021-03-19 13:40:00,61.8,61.83,61.75,61.83,92105.0,52.6529,52.6785,52.6103,52.6785,92105.0
2021-03-19 13:50:00,61.83,61.87,61.8,61.83,91659.0,52.6785,52.7126,52.6529,52.6785,91659.0
2021-03-19 14:00:00,61.83,61.89,61.77,61.78,145920.0,52.6785,52.7296,52.6274,52.6359,145920.0
2021-03-19 14:10:00,61.78,61.79,61.71,61.79,109300.0,52.6359,52.6444,52.5763,52.6444,109300.0
2021-03-19 14:20:00,61.79,61.89,61.73,61.88,235192.0,52.6444,52.7296,52.5933,52.7211,235192.0
2021-03-19 14:30:00,61.88,61.9,61.83,61.89,117090.0,52.7211,52.7381,52.6785,52.7296,117090.0
2021-03-19 14:40:00,61.9,62.09,61.89,62.08,157147.0,52.7381,52.9,52.7296,52.8915,157147.0
2021-03-19 14:50:00,62.08,62.12,61.95,62.05,261299.0,52.8915,52.9256,52.7807,52.8659,261299.0
2021-03-19 15:00:00,62.05,62.22,62.05,62.16,217850.0,52.8659,53.0108,52.8659,52.9597,217850.0
2021-03-19 15:10:00,62.16,62.23,62.14,62.19,199489.0,52.9597,53.0193,52.9426,52.9852,199489.0
2021-03-19 15:20:00,62.19,62.23,62.1,62.23,230663.0,52.9852,53.0193,52.9085,53.0193,230663.0
2021-03-19 15:30:00,62.23,62.34,62.12,62.3,389625.0,53.0193,53.113,52.9256,53.0789,389625.0
2021-03-19 15:40:00,62.3,62.38,62.18,62.36,613885.0,53.0789,53.1471,52.9767,53.1301,613885.0
2021-03-19 15:50:00,62.36,62.75,62.12,62.52,2112802.0,53.1301,53.4623,52.9256,53.2664,2112802.0
2021-03-22 09:30:00,62.2,62.79,62.11,62.76,635137.0,52.9937,53.4964,52.9171,53.4709,635137.0
2021-03-22 09:40:00,62.76,63.2,62.74,63.08,348129.0,53.4709,53.8457,53.4538,53.7435,348129.0
2021-03-22 09:50:00,63.08,63.2,62.98,63.11,244083.0,53.7435,53.8457,53.6583,53.7691,244083.0
2021-03-22 10:00:00,63.12,63.21,63.03,63.2,185498.0,53.7776,53.8543,53.7009,53.8457,185498.0
2021-03-22 10:10:00,63.2,63.29,63.13,63.19,228293.0,53.8457,53.9224,53.7861,53.8372,228293.0
2021-03-22 10:20:00,63.18,63.23,63.03,63.05,197786.0,53.8287,53.8713,53.7009,53.7179,197786.0
2021-03-22 10:30:00,63.06,63.09,62.97,63.0,172480.0,53.7265,53.752,53.6498,53.6753,172480.0
2021-03-22 10:40:00,63.0,63.02,62.9,62.91,191927.0,53.6753,53.6924,53.5901,53.5987,191927.0
2021-03-22 10:50:00,62.92,63.04,62.9,62.98,154335.0,53.6072,53.7094,53.5901,53.6583,154335.0
2021-03-22 11:00:00,62.98,63.12,62.95,63.09,135233.0,53.6583,53.7776,53.6327,53.752,135233.0
2021-03-22 11:10:00,63.09,63.11,62.95,63.01,106803.0,53.752,53.7691,53.6327,53.6839,106803.0
2021-03-22 11:20:00,63.01,63.07,62.96,63.02,186257.0,53.6839,53.735,53.6413,53.6924,186257.0
2021-03-22 11:30:00,63.03,63.09,62.94,63.09,154230.0,53.7009,53.752,53.6242,53.752,154230.0
2021-03-22 11:40:00,63.09,63.15,62.92,63.0,246565.0,53.752,53.8031,53.6072,53.6753,246565.0
2021-03-22 11:50:00,63.01,63.06,62.97,63.0,230530.0,53.6839,53.7265,53.6498,53.6753,230530.0
2021-03-22 12:00:00,63.01,63.03,62.93,62.98,154011.0,53.6839,53.7009,53.6157,53.6583,154011.0
2021-03-22 12:10:00,62.98,63.03,62.93,62.93,237133.0,53.6583,53.7009,53.6157,53.6157,237133.0
2021-03-22 12:20:00,62.94,62.97,62.88,62.93,219784.0,53.6242,53.6498,53.5731,53.6157,219784.0
2021-03-22 12:30:00,62.93,62.94,62.81,62.92,241309.0,53.6157,53.6242,53.5135,53.6072,241309.0
2021-03-22 12:40:00,62.91,62.98,62.81,62.86,247274.0,53.5987,53.6583,53.5135,53.5561,247274.0
2021-03-22 12:50:00,62.86,62.95,62.85,62.91,132243.0,53.5561,53.6327,53.5475,53.5987,132243.0
2021-03-22 13:00:00,62.91,62.93,62.79,62.88,179250.0,53.5987,53.6157,53.4964,53.5731,179250.0
2021-03-22 13:10:00,62.88,62.99,62.85,62.93,217858.0,53.5731,53.6668,53.5475,53.6157,217858.0
2021-03-22 13:20:00,62.93,62.97,62.9,62.96,130404.0,53.6157,53.6498,53.5901,53.6413,130404.0
2021-03-22 13:30:00,62.98,63.0,62.94,62.97,113221.0,53.6583,53.6753,53.6242,53.6498,113221.0
2021-03-22 13:40:00,62.97,62.98,62.92,62.95,111780.0,53.6498,53.6583,53.6072,53.6327,111780.0
2021-03-22 13:50:00,62.95,62.97,62.91,62.94,131364.0,53.6327,53.6498,53.5987,53.6242,131364.0
2021-03-22 14:00:00,62.94,63.05,62.93,63.04,152351.0,53.6242,53.7179,53.6157,53.7094,152351.0
2021-03-22 14:10:00,63.04,63.09,62.93,63.08,297121.0,53.7094,53.752,53.6157,53.7435,297121.0
2021-03-22 14:20:00,63.07,63.1,63.01,63.05,175048.0,53.735,53.7605,53.6839,53.7179,175048.0
2021-03-22 14:30:00,63.05,63.27,63.05,63.26,288476.0,53.7179,53.9054,53.7179,53.8969,288476.0
2021-03-22 14:40:00,63.26,63.3,63.21,63.27,130426.0,53.8969,53.9309,53.8543,53.9054,130426.0
2021-03-22 14:50:00,63.27,63.35,63.26,63.31,170504.0,53.9054,53.9735,53.8969,53.9395,170504.0
2021-03-22 15:00:00,63.32,63.38,63.28,63.38,152077.0,53.948,53.9991,53.9139,53.9991,152077.0
2021-03-22 15:10:00,63.38,63.51,63.35,63.51,366163.0,53.9991,54.1098,53.9735,54.1098,366163.0
2021-03-22 15:20:00,63.5,63.52,63.37,63.45,358214.0,54.1013,54.1184,53.9906,54.0587,358214.0
2021-03-22 15:30:00,63.45,63.48,63.39,63.45,353888.0,54.0587,54.0843,54.0076,54.0587,353888.0
2021-03-22 15:40:00,63.45,63.45,63.26,63.32,387157.0,54.0587,54.0587,53.8969,53.948,387157.0
2021-03-22 15:50:00,63.31,63.45,63.23,63.38,1018650.0,53.9395,54.0587,53.8713,53.9991,1018650.0
2021-03-23 09:30:00,63.38,63.38,63.0,63.0,481522.0,53.9991,53.9991,53.6753,53.6753,481522.0
2021-03-23 09:40:00,63.01,63.09,62.72,62.97,266810.0,53.6839,53.752,53.4368,53.6498,266810.0
2021-03-23 09:50:00,62.97,62.98,62.73,62.85,210718.0,53.6498,53.6583,53.4453,53.5475,210718.0
2021-03-23 10:00:00,62.86,62.89,62.75,62.82,186409.0,53.5561,53.5816,53.4623,53.522,186409.0
2021-03-23 10:10:00,62.82,62.88,62.72,62.84,222027.0,53.522,53.5731,53.4368,53.539,222027.0
2021-03-23 10:20:00,62.85,63.03,62.83,62.97,188446.0,53.5475,53.7009,53.5305,53.6498,188446.0
2021-03-23 10:30:00,62.96,63.0,62.85,62.9,161086.0,53.6413,53.6753,53.5475,53.5901,161086.0
2021-03-23 10:40:00,62.9,62.91,62.77,62.89,157015.0,53.5901,53.5987,53.4794,53.5816,157015.0
2021-03-23 10:50:00,62.9,63.0,62.88,62.96,117875.0,53.5901,53.6753,53.5731,53.6413,117875.0
2021-03-23 11:00:00,62.96,63.32,62.95,63.32,130290.0,53.6413,53.948,53.6327,53.948,130290.0
2021-03-23 11:10:00,63.32,63.45,63.29,63.43,114612.0,53.948,54.0587,53.9224,54.0417,114612.0
2021-03-23 11:20:00,63.42,63.44,63.3,63.41,156863.0,54.0332,54.0502,53.9309,54.0247,156863.0
2021-03-23 11:30:00,63.42,63.47,63.34,63.43,131091.0,54.0332,54.0758,53.965,54.0417,131091.0
2021-03-23 11:40:00,63.44,63.49,63.38,63.43,148672.0,54.0502,54.0928,53.9991,54.0417,148672.0
2021-03-23 11:50:00,63.42,63.49,63.36,63.48,85363.0,54.0332,54.0928,53.9821,54.0843,85363.0
2021-03-23 12:00:00,63.48,63.53,63.22,63.27,163095.0,54.0843,54.1269,53.8628,53.9054,163095.0
2021-03-23 12:10:00,63.27,63.34,63.23,63.26,154289.0,53.9054,53.965,53.8713,53.8969,154289.0
2021-03-23 12:20:00,63.26,63.26,63.15,63.17,116062.0,53.8969,53.8969,53.8031,53.8202,116062.0
2021-03-23 12:30:00,63.17,63.2,63.12,63.15,76755.0,53.8202,53.8457,53.7776,53.8031,76755.0
2021-03-23 12:40:00,63.14,63.15,63.06,63.11,78073.0,53.7946,53.8031,53.7265,53.7691,78073.0
2021-03-23 12:50:00,63.11,63.27,63.08,63.25,105724.0,53.7691,53.9054,53.7435,53.8883,105724.0
2021-03-23 13:00:00,63.26,63.29,63.23,63.28,76814.0,53.8969,53.9224,53.8713,53.9139,76814.0
2021-03-23 13:10:00,63.28,63.29,63.23,63.25,80542.0,53.9139,53.9224,53.8713,53.8883,80542.0
2021-03-23 13:20:00,63.24,63.27,63.18,63.22,61811.0,53.8798,53.9054,53.8287,53.8628,61811.0
2021-03-23 13:30:00,63.23,63.24,63.15,63.17,90433.0,53.8713,53.8798,53.8031,53.8202,90433.0
2021-03-23 13:40:00,63.16,63.17,63.08,63.1,83767.0,53.8117,53.8202,53.7435,53.7605,83767.0
2021-03-23 13:50:00,63.1,63.11,63.02,63.04,91184.0,53.7605,53.7691,53.6924,53.7094,91184.0
2021-03-23 14:00:00,63.03,63.06,63.01,63.02,103378.0,53.7009,53.7265,53.6839,53.6924,103378.0
2021-03-23 14:10:00,63.02,63.15,63.01,63.1,103387.0,53.6924,53.8031,53.6839,53.7605,103387.0
2021-03-23 14:20:00,63.08,63.24,63.04,63.2,99307.0,53.7435,53.8798,53.7094,53.8457,99307.0
2021-03-23 14:30:00,63.2,63.21,63.12,63.15,65744.0,53.8457,53.8543,53.7776,53.8031,65744.0
2021-03-23 14:40:00,63.16,63.18,63.07,63.11,81287.0,53.8117,53.8287,53.735,53.7691,81287.0
2021-03-23 14:50:00,63.1,63.14,63.04,63.06,176829.0,53.7605,53.7946,53.7094,53.7265,176829.0
2021-03-23 15:00:00,63.07,63.08,62.91,62.93,184279.0,53.735,53.7435,53.5987,53.6157,184279.0
2021-03-23 15:10:00,62.93,62.93,62.79,62.86,200465.0,53.6157,53.6157,53.4964,53.5561,200465.0
2021-03-23 15:20:00,62.85,62.86,62.66,62.75,184579.0,53.5475,53.5561,53.3857,53.4623,184579.0
2021-03-23 15:30:00,62.74,62.77,62.66,62.71,223143.0,53.4538,53.4794,53.3857,53.4283,223143.0
2021-03-23 15:40:00,62.72,62.75,62.67,62.72,387216.0,53.4368,53.4623,53.3942,53.4368,387216.0
2021-03-23 15:50:00,62.72,62.8,62.59,62.61,957459.0,53.4368,53.5049,53.326,53.3431,957459.0
2021-03-24 09:30:00,62.46,62.73,62.29,62.56,445451.0,53.2153,53.4453,53.0704,53.3005,445451.0
2021-03-24 09:40:00,62.56,62.83,62.5,62.8,255918.0,53.3005,53.5305,53.2493,53.5049,255918.0
2021-03-24 09:50:00,62.8,62.82,62.64,62.73,208139.0,53.5049,53.522,53.3686,53.4453,208139.0
2021-03-24 10:00:00,62.73,62.76,62.67,62.68,152438.0,53.4453,53.4709,53.3942,53.4027,152438.0
2021-03-24 10:10:00,62.67,62.7,62.47,62.5,190076.0,53.3942,53.4197,53.2238,53.2493,190076.0
2021-03-24 10:20:00,62.5,62.51,62.35,62.43,213765.0,53.2493,53.2579,53.1215,53.1897,213765.0
2021-03-24 10:30:00,62.42,62.57,62.39,62.51,183110.0,53.1812,53.309,53.1556,53.2579,183110.0
2021-03-24 10:40:00,62.51,62.66,62.5,62.64,165576.0,53.2579,53.3857,53.2493,53.3686,165576.0
2021-03-24 10:50:00,62.64,62.72,62.61,62.7,214135.0,53.3686,53.4368,53.3431,53.4197,214135.0
2021-03-24 11:00:00,62.71,62.83,62.64,62.76,173608.0,53.4283,53.5305,53.3686,53.4709,173608.0
2021-03-24 11:10:00,62.77,62.88,62.76,62.82,196229.0,53.4794,53.5731,53.4709,53.522,196229.0
2021-03-24 11:20:00,62.82,62.82,62.67,62.73,110344.0,53.522,53.522,53.3942,53.4453,110344.0
2021-03-24 11:30:00,62.73,62.84,62.73,62.82,119215.0,53.4453,53.539,53.4453,53.522,119215.0
2021-03-24 11:40:00,62.82,62.87,62.78,62.84,108830.0,53.522,53.5646,53.4879,53.539,108830.0
2021-03-24 11:50:00,62.84,62.89,62.73,62.76,133914.0,53.539,53.5816,53.4453,53.4709,133914.0
2021-03-24 12:00:00,62.76,62.85,62.75,62.83,103215.0,53.4709,53.5475,53.4623,53.5305,103215.0
2021-03-24 12:10:00,62.82,62.84,62.79,62.79,168239.0,53.522,53.539,53.4964,53.4964,168239.0
2021-03-24 12:20:00,62.79,62.81,62.71,62.77,177252.0,53.4964,53.5135,53.4283,53.4794,177252.0
2021-03-24 12:30:00,62.77,62.85,62.76,62.78,135111.0,53.4794,53.5475,53.4709,53.4879,135111.0
2021-03-24 12:40:00,62.79,62.89,62.71,62.77,162148.0,53.4964,53.5816,53.4283,53.4794,162148.0
2021-03-24 12:50:00,62.77,62.82,62.73,62.76,154974.0,53.4794,53.522,53.4453,53.4709,154974.0
2021-03-24 13:00:00,62.75,62.76,62.63,62.68,88594.0,53.4623,53.4709,53.3601,53.4027,88594.0
2021-03-24 13:10:00,62.67,62.74,62.65,62.66,83333.0,53.3942,53.4538,53.3771,53.3857,83333.0
2021-03-24 13:20:00,62.65,62.74,62.65,62.72,69811.0,53.3771,53.4538,53.3771,53.4368,69811.0
2021-03-24 13:30:00,62.72,62.74,62.63,62.64,76664.0,53.4368,53.4538,53.3601,53.3686,76664.0
2021-03-24 13:40:00,62.64,62.7,62.47,62.67,172069.0,53.3686,53.4197,53.2238,53.3942,172069.0
2021-03-24 13:50:00,62.67,62.73,62.66,62.69,59683.0,53.3942,53.4453,53.3857,53.4112,59683.0
2021-03-24 14:00:00,62.69,62.74,62.66,62.7,90713.0,53.4112,53.4538,53.3857,53.4197,90713.0
2021-03-24 14:10:00,62.7,62.78,62.66,62.77,147115.0,53.4197,53.4879,53.3857,53.4794,147115.0
2021-03-24 14:20:00,62.76,62.78,62.56,62.57,123748.0,53.4709,53.4879,53.3005,53.309,123748.0
2021-03-24 14:30:00,62.56,62.66,62.56,62.59,184805.0,53.3005,53.3857,53.3005,53.326,184805.0
2021-03-24 14:40:00,62.6,62.64,62.57,62.62,151052.0,53.3345,53.3686,53.309,53.3516,151052.0
2021-03-24 14:50:00,62.62,62.62,62.5,62.55,142790.0,53.3516,53.3516,53.2493,53.2919,142790.0
2021-03-24 15:00:00,62.55,62.6,62.51,62.57,129983.0,53.2919,53.3345,53.2579,53.309,129983.0
2021-03-24 15:10:00,62.57,62.57,62.4,62.48,160780.0,53.309,53.309,53.1641,53.2323,160780.0
2021-03-24 15:20:00,62.48,62.52,62.41,62.48,123556.0,53.2323,53.2664,53.1727,53.2323,123556.0
2021-03-24 15:30:00,62.48,62.51,62.41,62.42,203961.0,53.2323,53.2579,53.1727,53.1812,203961.0
2021-03-24 15:40:00,62.42,62.47,62.41,62.45,273675.0,53.1812,53.2238,53.1727,53.2067,273675.0
2021-03-24 15:50:00,62.43,62.48,62.29,62.29,689416.0,53.1897,53.2323,53.0704,53.0704,689416.0
2021-03-25 09:30:00,63.0,63.0,62.31,62.33,771210.0,53.6753,53.6753,53.0875,53.1045,771210.0
2021-03-25 09:40:00,62.33,62.47,62.14,62.34,511609.0,53.1045,53.2238,52.9426,53.113,511609.0
2021-03-25 09:50:00,62.35,62.36,62.24,62.3,385735.0,53.1215,53.1301,53.0278,53.0789,385735.0
2021-03-25 10:00:00,62.29,62.32,62.2,62.26,250860.0,53.0704,53.096,52.9937,53.0449,250860.0
2021-03-25 10:10:00,62.27,62.28,62.2,62.28,151705.0,53.0534,53.0619,52.9937,53.0619,151705.0
2021-03-25 10:20:00,62.28,62.32,62.22,62.29,177703.0,53.0619,53.096,53.0108,53.0704,177703.0
2021-03-25 10:30:00,62.29,62.3,62.21,62.24,137527.0,53.0704,53.0789,53.0023,53.0278,137527.0
2021-03-25 10:40:00,62.25,62.25,62.14,62.17,120458.0,53.0363,53.0363,52.9426,52.9682,120458.0
2021-03-25 10:50:00,62.16,62.23,62.1,62.2,316723.0,52.9597,53.0193,52.9085,52.9937,316723.0
2021-03-25 11:00:00,62.2,62.2,62.03,62.05,180348.0,52.9937,52.9937,52.8489,52.8659,180348.0
2021-03-25 11:10:00,62.05,62.14,61.98,62.14,228021.0,52.8659,52.9426,52.8063,52.9426,228021.0
2021-03-25 11:20:00,62.13,62.24,62.06,62.17,108423.0,52.9341,53.0278,52.8745,52.9682,108423.0
2021-03-25 11:30:00,62.17,62.2,62.09,62.13,143172.0,52.9682,52.9937,52.9,52.9341,143172.0
2021-03-25 11:40:00,62.13,62.19,62.05,62.05,257517.0,52.9341,52.9852,52.8659,52.8659,257517.0
2021-03-25 11:50:00,62.05,62.3,62.02,62.27,257433.0,52.8659,53.0789,52.8404,53.0534,257433.0
2021-03-25 12:00:00,62.27,62.32,62.18,62.31,212033.0,53.0534,53.096,52.9767,53.0875,212033.0
2021-03-25 12:10:00,62.32,62.47,62.28,62.39,179022.0,53.096,53.2238,53.0619,53.1556,179022.0
2021-03-25 12:20:00,62.4,62.41,62.26,62.38,320463.0,53.1641,53.1727,53.0449,53.1471,320463.0
2021-03-25 12:30:00,62.38,62.43,62.29,62.33,121126.0,53.1471,53.1897,53.0704,53.1045,121126.0
2021-03-25 12:40:00,62.33,62.43,62.31,62.36,92779.0,53.1045,53.1897,53.0875,53.1301,92779.0
2021-03-25 12:50:00,62.37,62.41,62.33,62.39,52933.0,53.1386,53.1727,53.1045,53.1556,52933.0
2021-03-25 13:00:00,62.4,62.58,62.34,62.53,124371.0,53.1641,53.3175,53.113,53.2749,124371.0
2021-03-25 13:10:00,62.54,62.63,62.53,62.56,85656.0,53.2834,53.3601,53.2749,53.3005,85656.0
2021-03-25 13:20:00,62.57,62.58,62.5,62.54,86876.0,53.309,53.3175,53.2493,53.2834,86876.0
2021-03-25 13:30:00,62.54,62.55,62.46,62.52,95552.0,53.2834,53.2919,53.2153,53.2664,95552.0
2021-03-25 13:40:00,62.53,62.61,62.48,62.55,137239.0,53.2749,53.3431,53.2323,53.2919,137239.0
2021-03-25 13:50:00,62.55,62.61,62.52,62.57,99541.0,53.2919,53.3431,53.2664,53.309,99541.0
2021-03-25 14:00:00,62.58,62.62,62.51,62.61,61584.0,53.3175,53.3516,53.2579,53.3431,61584.0
2021-03-25 14:10:00,62.6,62.72,62.59,62.72,71244.0,53.3345,53.4368,53.326,53.4368,71244.0
2021-03-25 14:20:00,62.73,62.75,62.65,62.68,102939.0,53.4453,53.4623,53.3771,53.4027,102939.0
2021-03-25 14:30:00,62.68,62.79,62.67,62.76,130806.0,53.4027,53.4964,53.3942,53.4709,130806.0
2021-03-25 14:40:00,62.76,62.83,62.75,62.83,89917.0,53.4709,53.5305,53.4623,53.5305,89917.0
2021-03-25 14:50:00,62.83,62.83,62.69,62.76,103123.0,53.5305,53.5305,53.4112,53.4709,103123.0
2021-03-25 15:00:00,62.76,62.82,62.73,62.78,94316.0,53.4709,53.522,53.4453,53.4879,94316.0
2021-03-25 15:10:00,62.78,62.9,62.77,62.89,124351.0,53.4879,53.5901,53.4794,53.5816,124351.0
2021-03-25 15:20:00,62.88,62.92,62.85,62.91,110072.0,53.5731,53.6072,53.5475,53.5987,110072.0
2021-03-25 15:30:00,62.9,63.0,62.85,62.85,257266.0,53.5901,53.6753,53.5475,53.5475,257266.0
2021-03-25 15:40:00,62.86,62.94,62.83,62.92,209056.0,53.5561,53.6242,53.5305,53.6072,209056.0
2021-03-25 15:50:00,62.93,62.98,62.77,62.78,839839.0,53.6157,53.6583,53.4794,53.4879,839839.0
2021-03-26 09:30:00,62.95,63.36,62.83,63.14,339479.0,53.6327,53.9821,53.5305,53.7946,339479.0
2021-03-26 09:40:00,63.13,63.33,63.13,63.29,188010.0,53.7861,53.9565,53.7861,53.9224,188010.0
2021-03-26 09:50:00,63.28,63.39,63.1,63.33,181166.0,53.9139,54.0076,53.7605,53.9565,181166.0
2021-03-26 10:00:00,63.33,63.44,63.31,63.31,203378.0,53.9565,54.0502,53.9395,53.9395,203378.0
2021-03-26 10:10:00,63.31,63.36,63.13,63.16,153913.0,53.9395,53.9821,53.7861,53.8117,153913.0
2021-03-26 10:20:00,63.16,63.23,63.08,63.13,159261.0,53.8117,53.8713,53.7435,53.7861,159261.0
2021-03-26 10:30:00,63.12,63.18,63.09,63.13,205506.0,53.7776,53.8287,53.752,53.7861,205506.0
2021-03-26 10:40:00,63.13,63.23,63.08,63.21,147977.0,53.7861,53.8713,53.7435,53.8543,147977.0
2021-03-26 10:50:00,63.21,63.29,63.17,63.28,139697.0,53.8543,53.9224,53.8202,53.9139,139697.0
2021-03-26 11:00:00,63.28,63.42,63.28,63.37,183344.0,53.9139,54.0332,53.9139,53.9906,183344.0
2021-03-26 11:10:00,63.37,63.41,63.32,63.4,164157.0,53.9906,54.0247,53.948,54.0161,164157.0
2021-03-26 11:20:00,63.4,63.41,63.34,63.4,165295.0,54.0161,54.0247,53.965,54.0161,165295.0
2021-03-26 11:30:00,63.41,63.6,63.4,63.55,292267.0,54.0247,54.1865,54.0161,54.1439,292267.0
2021-03-26 11:40:00,63.54,63.59,63.5,63.58,183639.0,54.1354,54.178,54.1013,54.1695,183639.0
2021-03-26 11:50:00,63.58,63.73,63.57,63.67,207954.0,54.1695,54.2973,54.161,54.2462,207954.0
2021-03-26 12:00:00,63.67,63.68,63.61,63.64,96245.0,54.2462,54.2547,54.195,54.2206,96245.0
2021-03-26 12:10:00,63.64,63.65,63.58,63.63,91272.0,54.2206,54.2291,54.1695,54.2121,91272.0
2021-03-26 12:20:00,63.63,63.7,63.54,63.7,309328.0,54.2121,54.2717,54.1354,54.2717,309328.0
2021-03-26 12:30:00,63.69,63.86,63.69,63.84,182608.0,54.2632,54.408,54.2632,54.391,182608.0
2021-03-26 12:40:00,63.83,63.89,63.83,63.88,294543.0,54.3825,54.4336,54.3825,54.4251,294543.0
2021-03-26 12:50:00,63.87,63.94,63.81,63.82,167084.0,54.4166,54.4762,54.3654,54.374,167084.0
2021-03-26 13:00:00,63.82,63.85,63.75,63.82,147319.0,54.374,54.3995,54.3143,54.374,147319.0
2021-03-26 13:10:00,63.8,63.81,63.71,63.73,199972.0,54.3569,54.3654,54.2802,54.2973,199972.0
2021-03-26 13:20:00,63.73,63.76,63.69,63.72,160846.0,54.2973,54.3228,54.2632,54.2888,160846.0
2021-03-26 13:30:00,63.73,63.8,63.71,63.72,163506.0,54.2973,54.3569,54.2802,54.2888,163506.0
2021-03-26 13:40:00,63.72,63.79,63.71,63.71,157439.0,54.2888,54.3484,54.2802,54.2802,157439.0
2021-03-26 13:50:00,63.72,63.86,63.66,63.79,336512.0,54.2888,54.408,54.2376,54.3484,336512.0
2021-03-26 14:00:00,63.79,63.83,63.73,63.77,191753.0,54.3484,54.3825,54.2973,54.3314,191753.0
2021-03-26 14:10:00,63.77,63.78,63.58,63.68,218217.0,54.3314,54.3399,54.1695,54.2547,218217.0
2021-03-26 14:20:00,63.68,63.72,63.6,63.64,195048.0,54.2547,54.2888,54.1865,54.2206,195048.0
2021-03-26 14:30:00,63.64,63.67,63.48,63.53,291645.0,54.2206,54.2462,54.0843,54.1269,291645.0
2021-03-26 14:40:00,63.53,63.54,63.33,63.36,251341.0,54.1269,54.1354,53.9565,53.9821,251341.0
2021-03-26 14:50:00,63.36,63.55,63.35,63.54,480173.0,53.9821,54.1439,53.9735,54.1354,480173.0
2021-03-26 15:00:00,63.54,63.67,63.47,63.49,265910.0,54.1354,54.2462,54.0758,54.0928,265910.0
2021-03-26 15:10:00,63.48,63.62,63.42,63.6,203557.0,54.0843,54.2036,54.0332,54.1865,203557.0
2021-03-26 15:20:00,63.6,63.64,63.53,63.55,207515.0,54.1865,54.2206,54.1269,54.1439,207515.0
2021-03-26 15:30:00,63.55,63.74,63.54,63.68,261295.0,54.1439,54.3058,54.1354,54.2547,261295.0
2021-03-26 15:40:00,63.69,63.76,63.58,63.72,463245.0,54.2632,54.3228,54.1695,54.2888,463245.0
2021-03-26 15:50:00,63.72,63.98,63.61,63.94,1017800.0,54.2888,54.5103,54.195,54.4762,1017800.0
2021-03-29 09:30:00,63.86,64.28,63.81,64.2,657221.0,54.408,54.7659,54.3654,54.6977,657221.0
2021-03-29 09:40:00,64.19,64.41,64.08,64.16,255742.0,54.6892,54.8766,54.5955,54.6636,255742.0
2021-03-29 09:50:00,64.16,64.4,64.08,64.21,258970.0,54.6636,54.8681,54.5955,54.7062,258970.0
2021-03-29 10:00:00,64.21,64.24,64.02,64.05,183752.0,54.7062,54.7318,54.5444,54.5699,183752.0
2021-03-29 10:10:00,64.04,64.1,63.93,63.98,157281.0,54.5614,54.6125,54.4677,54.5103,157281.0
2021-03-29 10:20:00,63.96,63.96,63.75,63.75,161346.0,54.4932,54.4932,54.3143,54.3143,161346.0
2021-03-29 10:30:00,63.74,63.95,63.73,63.92,137056.0,54.3058,54.4847,54.2973,54.4592,137056.0
2021-03-29 10:40:00,63.91,63.91,63.73,63.73,160806.0,54.4506,54.4506,54.2973,54.2973,160806.0
2021-03-29 10:50:00,63.74,63.81,63.67,63.69,184768.0,54.3058,54.3654,54.2462,54.2632,184768.0
2021-03-29 11:00:00,63.69,63.96,63.65,63.95,220690.0,54.2632,54.4932,54.2291,54.4847,220690.0
2021-03-29 11:10:00,63.95,64.03,63.92,64.0,204704.0,54.4847,54.5529,54.4592,54.5273,204704.0
2021-03-29 11:20:00,63.99,64.08,63.94,64.06,103848.0,54.5188,54.5955,54.4762,54.5784,103848.0
2021-03-29 11:30:00,64.07,64.09,63.99,64.03,175549.0,54.587,54.604,54.5188,54.5529,175549.0
2021-03-29 11:40:00,64.03,64.03,63.84,63.86,130222.0,54.5529,54.5529,54.391,54.408,130222.0
2021-03-29 11:50:00,63.86,63.95,63.81,63.94,142506.0,54.408,54.4847,54.3654,54.4762,142506.0
2021-03-29 12:00:00,63.93,64.17,63.91,64.15,146417.0,54.4677,54.6722,54.4506,54.6551,146417.0
2021-03-29 12:10:00,64.16,64.16,63.99,64.03,217232.0,54.6636,54.6636,54.5188,54.5529,217232.0
2021-03-29 12:20:00,64.03,64.05,63.97,63.99,127750.0,54.5529,54.5699,54.5018,54.5188,127750.0
2021-03-29 12:30:00,63.98,64.18,63.97,64.13,138993.0,54.5103,54.6807,54.5018,54.6381,138993.0
2021-03-29 12:40:00,64.13,64.17,64.1,64.16,109050.0,54.6381,54.6722,54.6125,54.6636,109050.0
2021-03-29 12:50:00,64.16,64.31,64.16,64.22,246686.0,54.6636,54.7914,54.6636,54.7148,246686.0
2021-03-29 13:00:00,64.22,64.4,64.21,64.33,212672.0,54.7148,54.8681,54.7062,54.8085,212672.0
2021-03-29 13:10:00,64.33,64.42,64.33,64.36,216399.0,54.8085,54.8852,54.8085,54.834,216399.0
2021-03-29 13:20:00,64.35,64.4,64.23,64.27,173921.0,54.8255,54.8681,54.7233,54.7574,173921.0
2021-03-29 13:30:00,64.26,64.29,64.2,64.22,166884.0,54.7488,54.7744,54.6977,54.7148,166884.0
2021-03-29 13:40:00,64.22,64.28,64.15,64.25,144994.0,54.7148,54.7659,54.6551,54.7403,144994.0
2021-03-29 13:50:00,64.24,64.26,64.13,64.17,93189.0,54.7318,54.7488,54.6381,54.6722,93189.0
2021-03-29 14:00:00,64.17,64.18,64.11,64.16,113823.0,54.6722,54.6807,54.621,54.6636,113823.0
2021-03-29 14:10:00,64.16,64.16,64.01,64.05,108025.0,54.6636,54.6636,54.5358,54.5699,108025.0
2021-03-29 14:20:00,64.06,64.17,64.0,64.16,114044.0,54.5784,54.6722,54.5273,54.6636,114044.0
2021-03-29 14:30:00,64.15,64.16,64.05,64.14,144081.0,54.6551,54.6636,54.5699,54.6466,144081.0
2021-03-29 14:40:00,64.13,64.21,64.1,64.19,161839.0,54.6381,54.7062,54.6125,54.6892,161839.0
2021-03-29 14:50:00,64.18,64.21,64.08,64.14,111575.0,54.6807,54.7062,54.5955,54.6466,111575.0
2021-03-29 15:00:00,64.15,64.21,64.12,64.16,126360.0,54.6551,54.7062,54.6296,54.6636,126360.0
2021-03-29 15:10:00,64.15,64.18,64.07,64.14,169047.0,54.6551,54.6807,54.587,54.6466,169047.0
2021-03-29 15:20:00,64.14,64.28,64.11,64.25,130394.0,54.6466,54.7659,54.621,54.7403,130394.0
2021-03-29 15:30:00,64.25,64.32,64.19,64.28,219025.0,54.7403,54.8,54.6892,54.7659,219025.0
2021-03-29 15:40:00,64.27,64.29,64.13,64.14,188770.0,54.7574,54.7744,54.6381,54.6466,188770.0
2021-03-29 15:50:00,64.14,64.15,64.0,64.08,597887.0,54.6466,54.6551,54.5273,54.5955,597887.0
2021-03-30 09:30:00,64.02,64.08,63.76,63.83,487644.0,54.5444,54.5955,54.3228,54.3825,487644.0
2021-03-30 09:40:00,63.83,63.86,63.59,63.63,288854.0,54.3825,54.408,54.178,54.2121,288854.0
2021-03-30 09:50:00,63.62,63.66,63.37,63.42,324203.0,54.2036,54.2376,53.9906,54.0332,324203.0
2021-03-30 10:00:00,63.42,63.51,63.4,63.43,208072.0,54.0332,54.1098,54.0161,54.0417,208072.0
2021-03-30 10:10:00,63.43,63.57,63.43,63.44,140764.0,54.0417,54.161,54.0417,54.0502,140764.0
2021-03-30 10:20:00,63.44,63.52,63.31,63.47,171942.0,54.0502,54.1184,53.9395,54.0758,171942.0
2021-03-30 10:30:00,63.47,63.51,63.35,63.35,161611.0,54.0758,54.1098,53.9735,53.9735,161611.0
2021-03-30 10:40:00,63.35,63.46,63.29,63.34,284185.0,53.9735,54.0672,53.9224,53.965,284185.0
2021-03-30 10:50:00,63.34,63.35,63.21,63.24,244438.0,53.965,53.9735,53.8543,53.8798,244438.0
2021-03-30 11:00:00,63.24,63.41,63.21,63.4,266507.0,53.8798,54.0247,53.8543,54.0161,266507.0
2021-03-30 11:10:00,63.4,63.43,63.34,63.38,233941.0,54.0161,54.0417,53.965,53.9991,233941.0
2021-03-30 11:20:00,63.38,63.44,63.32,63.36,210220.0,53.9991,54.0502,53.948,53.9821,210220.0
2021-03-30 11:30:00,63.35,63.4,63.32,63.37,133549.0,53.9735,54.0161,53.948,53.9906,133549.0
2021-03-30 11:40:00,63.38,63.58,63.37,63.57,198389.0,53.9991,54.1695,53.9906,54.161,198389.0
2021-03-30 11:50:00,63.56,63.61,63.46,63.48,260433.0,54.1524,54.195,54.0672,54.0843,260433.0
2021-03-30 12:00:00,63.49,63.53,63.45,63.45,81093.0,54.0928,54.1269,54.0587,54.0587,81093.0
2021-03-30 12:10:00,63.45,63.48,63.37,63.39,86211.0,54.0587,54.0843,53.9906,54.0076,86211.0
2021-03-30 12:20:00,63.39,63.49,63.38,63.42,106286.0,54.0076,54.0928,53.9991,54.0332,106286.0
2021-03-30 12:30:00,63.42,63.46,63.39,63.44,108713.0,54.0332,54.0672,54.0076,54.0502,108713.0
2021-03-30 12:40:00,63.44,63.47,63.41,63.42,85798.0,54.0502,54.0758,54.0247,54.0332,85798.0
2021-03-30 12:50:00,63.43,63.46,63.42,63.46,100111.0,54.0417,54.0672,54.0332,54.0672,100111.0
2021-03-30 13:00:00,63.47,63.48,63.31,63.32,179157.0,54.0758,54.0843,53.9395,53.948,179157.0
2021-03-30 13:10:00,63.33,63.36,63.25,63.26,157980.0,53.9565,53.9821,53.8883,53.8969,157980.0
2021-03-30 13:20:00,63.25,63.37,63.25,63.27,206758.0,53.8883,53.9906,53.8883,53.9054,206758.0
2021-03-30 13:30:00,63.26,63.33,63.17,63.33,230036.0,53.8969,53.9565,53.8202,53.9565,230036.0
2021-03-30 13:40:00,63.33,63.44,63.32,63.41,324648.0,53.9565,54.0502,53.948,54.0247,324648.0
2021-03-30 13:50:00,63.41,63.43,63.36,63.37,156373.0,54.0247,54.0417,53.9821,53.9906,156373.0
2021-03-30 14:00:00,63.37,63.42,63.32,63.4,164224.0,53.9906,54.0332,53.948,54.0161,164224.0
2021-03-30 14:10:00,63.4,63.41,63.33,63.35,168042.0,54.0161,54.0247,53.9565,53.9735,168042.0
2021-03-30 14:20:00,63.36,63.39,63.33,63.35,165416.0,53.9821,54.0076,53.9565,53.9735,165416.0
2021-03-30 14:30:00,63.35,63.41,63.34,63.37,177074.0,53.9735,54.0247,53.965,53.9906,177074.0
2021-03-30 14:40:00,63.37,63.4,63.33,63.38,160093.0,53.9906,54.0161,53.9565,53.9991,160093.0
2021-03-30 14:50:00,63.38,63.48,63.33,63.48,194008.0,53.9991,54.0843,53.9565,54.0843,194008.0
2021-03-30 15:00:00,63.48,63.53,63.4,63.51,326679.0,54.0843,54.1269,54.0161,54.1098,326679.0
2021-03-30 15:10:00,63.51,63.51,63.39,63.42,224809.0,54.1098,54.1098,54.0076,54.0332,224809.0
2021-03-30 15:20:00,63.42,63.47,63.37,63.39,232898.0,54.0332,54.0758,53.9906,54.0076,232898.0
2021-03-30 15:30:00,63.39,63.42,63.35,63.41,264803.0,54.0076,54.0332,53.9735,54.0247,264803.0
2021-03-30 15:40:00,63.41,63.46,63.33,63.36,552421.0,54.0247,54.0672,53.9565,53.9821,552421.0
2021-03-30 15:50:00,63.35,63.35,63.17,63.31,1257151.0,53.9735,53.9735,53.8202,53.9395,1257151.0
2021-03-31 09:30:00,62.9,63.08,62.78,63.01,399989.0,54.0061,54.1606,53.9031,54.1005,399989.0
2021-03-31 09:40:00,63.01,63.01,62.81,62.91,161446.0,54.1005,54.1005,53.9288,54.0147,161446.0
2021-03-31 09:50:00,62.93,63.02,62.83,62.98,177698.0,54.0318,54.1091,53.946,54.0748,177698.0
2021-03-31 10:00:00,63.0,63.28,62.99,63.27,326970.0,54.0919,54.3324,54.0834,54.3238,326970.0
2021-03-31 10:10:00,63.28,63.33,63.18,63.3,182332.0,54.3324,54.3753,54.2465,54.3495,182332.0
2021-03-31 10:20:00,63.3,63.33,63.12,63.25,185455.0,54.3495,54.3753,54.195,54.3066,185455.0
2021-03-31 10:30:00,63.25,63.33,63.18,63.33,92522.0,54.3066,54.3753,54.2465,54.3753,92522.0
2021-03-31 10:40:00,63.33,63.41,63.25,63.31,192600.0,54.3753,54.444,54.3066,54.3581,192600.0
2021-03-31 10:50:00,63.31,63.4,63.29,63.35,137815.0,54.3581,54.4354,54.3409,54.3925,137815.0
2021-03-31 11:00:00,63.35,63.36,63.21,63.26,121440.0,54.3925,54.401,54.2723,54.3152,121440.0
2021-03-31 11:10:00,63.27,63.29,63.18,63.22,140836.0,54.3238,54.3409,54.2465,54.2808,140836.0
2021-03-31 11:20:00,63.22,63.31,63.15,63.29,106541.0,54.2808,54.3581,54.2207,54.3409,106541.0
2021-03-31 11:30:00,63.29,63.44,63.27,63.43,138355.0,54.3409,54.4697,54.3238,54.4611,138355.0
2021-03-31 11:40:00,63.43,63.56,63.41,63.52,253319.0,54.4611,54.5728,54.444,54.5384,253319.0
2021-03-31 11:50:00,63.52,63.58,63.47,63.54,166392.0,54.5384,54.5899,54.4955,54.5556,166392.0
2021-03-31 12:00:00,63.55,63.62,63.51,63.55,157250.0,54.5642,54.6243,54.5298,54.5642,157250.0
2021-03-31 12:10:00,63.55,63.63,63.51,63.6,115473.0,54.5642,54.6329,54.5298,54.6071,115473.0
2021-03-31 12:20:00,63.6,63.6,63.48,63.58,132126.0,54.6071,54.6071,54.5041,54.5899,132126.0
2021-03-31 12:30:00,63.58,63.77,63.57,63.73,257347.0,54.5899,54.7531,54.5814,54.7187,257347.0
2021-03-31 12:40:00,63.74,63.77,63.62,63.64,104846.0,54.7273,54.7531,54.6243,54.6415,104846.0
2021-03-31 12:50:00,63.64,63.71,63.61,63.62,304884.0,54.6415,54.7016,54.6157,54.6243,304884.0
2021-03-31 13:00:00,63.62,63.67,63.56,63.66,155877.0,54.6243,54.6672,54.5728,54.6586,155877.0
2021-03-31 13:10:00,63.66,63.69,63.62,63.64,143106.0,54.6586,54.6844,54.6243,54.6415,143106.0
2021-03-31 13:20:00,63.64,63.66,63.57,63.63,123819.0,54.6415,54.6586,54.5814,54.6329,123819.0
2021-03-31 13:30:00,63.62,63.63,63.49,63.54,159249.0,54.6243,54.6329,54.5127,54.5556,159249.0
2021-03-31 13:40:00,63.54,63.56,63.44,63.49,185059.0,54.5556,54.5728,54.4697,54.5127,185059.0
2021-03-31 13:50:00,63.49,63.54,63.46,63.5,122108.0,54.5127,54.5556,54.4869,54.5213,122108.0
2021-03-31 14:00:00,63.5,63.51,63.4,63.5,155635.0,54.5213,54.5298,54.4354,54.5213,155635.0
2021-03-31 14:10:00,63.5,63.57,63.47,63.53,175635.0,54.5213,54.5814,54.4955,54.547,175635.0
2021-03-31 14:20:00,63.53,63.57,63.46,63.51,142827.0,54.547,54.5814,54.4869,54.5298,142827.0
2021-03-31 14:30:00,63.51,63.56,63.48,63.48,172081.0,54.5298,54.5728,54.5041,54.5041,172081.0
2021-03-31 14:40:00,63.48,63.53,63.43,63.48,182333.0,54.5041,54.547,54.4611,54.5041,182333.0
2021-03-31 14:50:00,63.48,63.56,63.46,63.46,166696.0,54.5041,54.5728,54.4869,54.4869,166696.0
2021-03-31 15:00:00,63.47,63.51,63.44,63.48,186837.0,54.4955,54.5298,54.4697,54.5041,186837.0
2021-03-31 15:10:00,63.48,63.49,63.38,63.42,184177.0,54.5041,54.5127,54.4182,54.4526,184177.0
2021-03-31 15:20:00,63.42,63.45,63.37,63.37,195865.0,54.4526,54.4783,54.4096,54.4096,195865.0
2021-03-31 15:30:00,63.38,63.41,63.29,63.32,248655.0,54.4182,54.444,54.3409,54.3667,248655.0
2021-03-31 15:40:00,63.32,63.33,63.24,63.25,307205.0,54.3667,54.3753,54.298,54.3066,307205.0
2021-03-31 15:50:00,63.25,63.38,63.1,63.13,1477886.0,54.3066,54.4182,54.1778,54.2036,1477886.0
2021-04-01 09:30:00,63.18,63.33,62.67,62.74,536249.0,54.2465,54.3753,53.8086,53.8687,536249.0
2021-04-01 09:40:00,62.74,62.87,62.54,62.75,356084.0,53.8687,53.9803,53.697,53.8773,356084.0
2021-04-01 09:50:00,62.75,62.9,62.73,62.9,201645.0,53.8773,54.0061,53.8601,54.0061,201645.0
2021-04-01 10:00:00,62.89,63.05,62.87,62.98,195548.0,53.9975,54.1349,53.9803,54.0748,195548.0
2021-04-01 10:10:00,62.97,63.19,62.94,63.15,175634.0,54.0662,54.2551,54.0404,54.2207,175634.0
2021-04-01 10:20:00,63.15,63.17,62.96,63.09,156358.0,54.2207,54.2379,54.0576,54.1692,156358.0
2021-04-01 10:30:00,63.08,63.24,63.05,63.22,109144.0,54.1606,54.298,54.1349,54.2808,109144.0
2021-04-01 10:40:00,63.21,63.25,63.15,63.2,147727.0,54.2723,54.3066,54.2207,54.2637,147727.0
2021-04-01 10:50:00,63.19,63.23,63.08,63.12,172264.0,54.2551,54.2894,54.1606,54.195,172264.0
2021-04-01 11:00:00,63.12,63.3,62.95,63.29,314378.0,54.195,54.3495,54.049,54.3409,314378.0
2021-04-01 11:10:00,63.3,63.34,63.17,63.2,424141.0,54.3495,54.3839,54.2379,54.2637,424141.0
2021-04-01 11:20:00,63.19,63.22,63.07,63.1,221126.0,54.2551,54.2808,54.1521,54.1778,221126.0
2021-04-01 11:30:00,63.1,63.15,63.01,63.04,149583.0,54.1778,54.2207,54.1005,54.1263,149583.0
2021-04-01 11:40:00,63.04,63.28,63.01,63.25,177763.0,54.1263,54.3324,54.1005,54.3066,177763.0
2021-04-01 11:50:00,63.24,63.25,63.15,63.15,82661.0,54.298,54.3066,54.2207,54.2207,82661.0
2021-04-01 12:00:00,63.15,63.2,63.13,63.14,124628.0,54.2207,54.2637,54.2036,54.2122,124628.0
2021-04-01 12:10:00,63.13,63.15,63.02,63.15,122075.0,54.2036,54.2207,54.1091,54.2207,122075.0
2021-04-01 12:20:00,63.15,63.17,63.11,63.16,69829.0,54.2207,54.2379,54.1864,54.2293,69829.0
2021-04-01 12:30:00,63.16,63.2,63.11,63.15,88692.0,54.2293,54.2637,54.1864,54.2207,88692.0
2021-04-01 12:40:00,63.15,63.24,63.11,63.21,93142.0,54.2207,54.298,54.1864,54.2723,93142.0
2021-04-01 12:50:00,63.2,63.22,63.08,63.08,94859.0,54.2637,54.2808,54.1606,54.1606,94859.0
2021-04-01 13:00:00,63.09,63.19,63.07,63.13,102592.0,54.1692,54.2551,54.1521,54.2036,102592.0
2021-04-01 13:10:00,63.13,63.19,63.11,63.17,104538.0,54.2036,54.2551,54.1864,54.2379,104538.0
2021-04-01 13:20:00,63.17,63.28,63.17,63.26,131729.0,54.2379,54.3324,54.2379,54.3152,131729.0
2021-04-01 13:30:00,63.26,63.34,63.23,63.3,223147.0,54.3152,54.3839,54.2894,54.3495,223147.0
2021-04-01 13:40:00,63.3,63.3,63.19,63.21,95182.0,54.3495,54.3495,54.2551,54.2723,95182.0
2021-04-01 13:50:00,63.21,63.23,63.11,63.13,105188.0,54.2723,54.2894,54.1864,54.2036,105188.0
2021-04-01 14:00:00,63.14,63.18,63.07,63.08,133252.0,54.2122,54.2465,54.1521,54.1606,133252.0
2021-04-01 14:10:00,63.08,63.09,63.01,63.04,100743.0,54.1606,54.1692,54.1005,54.1263,100743.0
2021-04-01 14:20:00,63.03,63.08,63.02,63.03,117430.0,54.1177,54.1606,54.1091,54.1177,117430.0
2021-04-01 14:30:00,63.02,63.06,62.98,63.04,117622.0,54.1091,54.1435,54.0748,54.1263,117622.0
2021-04-01 14:40:00,63.05,63.06,62.95,62.96,79935.0,54.1349,54.1435,54.049,54.0576,79935.0
2021-04-01 14:50:00,62.96,62.98,62.93,62.95,76770.0,54.0576,54.0748,54.0318,54.049,76770.0
2021-04-01 15:00:00,62.96,62.97,62.89,62.91,112968.0,54.0576,54.0662,53.9975,54.0147,112968.0
2021-04-01 15:10:00,62.92,62.95,62.86,62.92,129992.0,54.0233,54.049,53.9717,54.0233,129992.0
2021-04-01 15:20:00,62.91,62.94,62.86,62.94,131695.0,54.0147,54.0404,53.9717,54.0404,131695.0
2021-04-01 15:30:00,62.93,62.97,62.85,62.89,191735.0,54.0318,54.0662,53.9632,53.9975,191735.0
2021-04-01 15:40:00,62.88,62.92,62.86,62.89,174972.0,53.9889,54.0233,53.9717,53.9975,174972.0
2021-04-01 15:50:00,62.9,63.04,62.86,62.92,552398.0,54.0061,54.1263,53.9717,54.0233,552398.0
2021-04-05 09:30:00,62.9,63.27,62.88,62.97,412429.0,54.0061,54.3238,53.9889,54.0662,412429.0
2021-04-05 09:40:00,62.97,63.17,62.95,62.95,253932.0,54.0662,54.2379,54.049,54.049,253932.0
2021-04-05 09:50:00,62.94,63.18,62.88,63.15,154848.0,54.0404,54.2465,53.9889,54.2207,154848.0
2021-04-05 10:00:00,63.15,63.4,63.09,63.36,207002.0,54.2207,54.4354,54.1692,54.401,207002.0
2021-04-05 10:10:00,63.36,63.6,63.35,63.53,204728.0,54.401,54.6071,54.3925,54.547,204728.0
2021-04-05 10:20:00,63.54,63.6,63.29,63.31,147031.0,54.5556,54.6071,54.3409,54.3581,147031.0
2021-04-05 10:30:00,63.3,63.31,63.21,63.24,104091.0,54.3495,54.3581,54.2723,54.298,104091.0
2021-04-05 10:40:00,63.25,63.45,63.24,63.43,134401.0,54.3066,54.4783,54.298,54.4611,134401.0
2021-04-05 10:50:00,63.43,63.47,63.33,63.35,132646.0,54.4611,54.4955,54.3753,54.3925,132646.0
2021-04-05 11:00:00,63.35,63.51,63.35,63.5,126038.0,54.3925,54.5298,54.3925,54.5213,126038.0
2021-04-05 11:10:00,63.49,63.57,63.42,63.46,110791.0,54.5127,54.5814,54.4526,54.4869,110791.0
2021-04-05 11:20:00,63.46,63.46,63.3,63.35,80458.0,54.4869,54.4869,54.3495,54.3925,80458.0
2021-04-05 11:30:00,63.35,63.55,63.33,63.53,144346.0,54.3925,54.5642,54.3753,54.547,144346.0
2021-04-05 11:40:00,63.53,63.57,63.45,63.47,70292.0,54.547,54.5814,54.4783,54.4955,70292.0
2021-04-05 11:50:00,63.48,63.48,63.29,63.3,125718.0,54.5041,54.5041,54.3409,54.3495,125718.0
2021-04-05 12:00:00,63.29,63.38,63.23,63.3,108165.0,54.3409,54.4182,54.2894,54.3495,108165.0
2021-04-05 12:10:00,63.31,63.36,63.27,63.32,158599.0,54.3581,54.401,54.3238,54.3667,158599.0
2021-04-05 12:20:00,63.32,63.34,63.27,63.27,93338.0,54.3667,54.3839,54.3238,54.3238,93338.0
2021-04-05 12:30:00,63.27,63.38,63.23,63.34,94206.0,54.3238,54.4182,54.2894,54.3839,94206.0
2021-04-05 12:40:00,63.34,63.35,63.18,63.21,144668.0,54.3839,54.3925,54.2465,54.2723,144668.0
2021-04-05 12:50:00,63.21,63.21,63.09,63.18,124102.0,54.2723,54.2723,54.1692,54.2465,124102.0
2021-04-05 13:00:00,63.18,63.27,63.18,63.2,99345.0,54.2465,54.3238,54.2465,54.2637,99345.0
2021-04-05 13:10:00,63.19,63.22,63.14,63.15,97267.0,54.2551,54.2808,54.2122,54.2207,97267.0
2021-04-05 13:20:00,63.14,63.24,63.13,63.22,113067.0,54.2122,54.298,54.2036,54.2808,113067.0
2021-04-05 13:30:00,63.22,63.28,63.19,63.22,111806.0,54.2808,54.3324,54.2551,54.2808,111806.0
2021-04-05 13:40:00,63.22,63.22,63.08,63.14,131554.0,54.2808,54.2808,54.1606,54.2122,131554.0
2021-04-05 13:50:00,63.14,63.15,63.08,63.13,114336.0,54.2122,54.2207,54.1606,54.2036,114336.0
2021-04-05 14:00:00,63.13,63.27,63.11,63.19,193700.0,54.2036,54.3238,54.1864,54.2551,193700.0
2021-04-05 14:10:00,63.19,63.24,63.13,63.14,122635.0,54.2551,54.298,54.2036,54.2122,122635.0
2021-04-05 14:20:00,63.14,63.2,63.11,63.15,96021.0,54.2122,54.2637,54.1864,54.2207,96021.0
2021-04-05 14:30:00,63.15,63.22,63.13,63.18,118017.0,54.2207,54.2808,54.2036,54.2465,118017.0
2021-04-05 14:40:00,63.19,63.21,63.07,63.1,127496.0,54.2551,54.2723,54.1521,54.1778,127496.0
2021-04-05 14:50:00,63.1,63.13,63.0,63.0,137213.0,54.1778,54.2036,54.0919,54.0919,137213.0
2021-04-05 15:00:00,63.01,63.06,62.93,62.94,153267.0,54.1005,54.1435,54.0318,54.0404,153267.0
2021-04-05 15:10:00,62.94,63.02,62.89,63.0,163047.0,54.0404,54.1091,53.9975,54.0919,163047.0
2021-04-05 15:20:00,62.99,63.05,62.96,63.03,103234.0,54.0834,54.1349,54.0576,54.1177,103234.0
2021-04-05 15:30:00,63.03,63.15,63.02,63.13,151994.0,54.1177,54.2207,54.1091,54.2036,151994.0
2021-04-05 15:40:00,63.14,63.23,63.13,63.16,165464.0,54.2122,54.2894,54.2036,54.2293,165464.0
2021-04-05 15:50:00,63.15,63.23,63.06,63.15,635699.0,54.2207,54.2894,54.1435,54.2207,635699.0
2021-04-06 09:30:00,63.21,63.3,62.86,62.88,505763.0,54.2723,54.3495,53.9717,53.9889,505763.0
2021-04-06 09:40:00,62.87,63.03,62.77,63.02,252333.0,53.9803,54.1177,53.8945,54.1091,252333.0
2021-04-06 09:50:00,63.02,63.13,62.99,63.02,275934.0,54.1091,54.2036,54.0834,54.1091,275934.0
2021-04-06 10:00:00,63.01,63.03,62.83,62.86,194826.0,54.1005,54.1177,53.946,53.9717,194826.0
2021-04-06 10:10:00,62.85,62.9,62.74,62.83,205065.0,53.9632,54.0061,53.8687,53.946,205065.0
2021-04-06 10:20:00,62.83,62.93,62.78,62.84,167512.0,53.946,54.0318,53.9031,53.9546,167512.0
2021-04-06 10:30:00,62.84,62.95,62.79,62.95,181856.0,53.9546,54.049,53.9116,54.049,181856.0
2021-04-06 10:40:00,62.94,62.96,62.75,62.76,196734.0,54.0404,54.0576,53.8773,53.8859,196734.0
2021-04-06 10:50:00,62.76,62.81,62.7,62.74,243543.0,53.8859,53.9288,53.8344,53.8687,243543.0
2021-04-06 11:00:00,62.75,62.9,62.71,62.86,142266.0,53.8773,54.0061,53.843,53.9717,142266.0
2021-04-06 11:10:00,62.86,62.89,62.82,62.84,121873.0,53.9717,53.9975,53.9374,53.9546,121873.0
2021-04-06 11:20:00,62.84,62.87,62.76,62.8,102659.0,53.9546,53.9803,53.8859,53.9202,102659.0
2021-04-06 11:30:00,62.81,62.87,62.8,62.83,106169.0,53.9288,53.9803,53.9202,53.946,106169.0
2021-04-06 11:40:00,62.84,62.88,62.81,62.83,90188.0,53.9546,53.9889,53.9288,53.946,90188.0
2021-04-06 11:50:00,62.83,62.88,62.83,62.86,108513.0,53.946,53.9889,53.946,53.9717,108513.0
2021-04-06 12:00:00,62.87,62.97,62.84,62.97,148999.0,53.9803,54.0662,53.9546,54.0662,148999.0
2021-04-06 12:10:00,62.97,62.99,62.88,62.88,94097.0,54.0662,54.0834,53.9889,53.9889,94097.0
2021-04-06 12:20:00,62.88,62.89,62.83,62.84,113222.0,53.9889,53.9975,53.946,53.9546,113222.0
2021-04-06 12:30:00,62.83,62.84,62.75,62.76,134455.0,53.946,53.9546,53.8773,53.8859,134455.0
2021-04-06 12:40:00,62.75,62.79,62.72,62.74,137271.0,53.8773,53.9116,53.8515,53.8687,137271.0
2021-04-06 12:50:00,62.74,62.85,62.7,62.84,133094.0,53.8687,53.9632,53.8344,53.9546,133094.0
2021-04-06 13:00:00,62.85,62.85,62.77,62.84,96205.0,53.9632,53.9632,53.8945,53.9546,96205.0
2021-04-06 13:10:00,62.84,62.84,62.71,62.73,193770.0,53.9546,53.9546,53.843,53.8601,193770.0
2021-04-06 13:20:00,62.72,62.74,62.62,62.64,199346.0,53.8515,53.8687,53.7657,53.7829,199346.0
2021-04-06 13:30:00,62.63,62.65,62.57,62.6,213631.0,53.7743,53.7914,53.7228,53.7485,213631.0
2021-04-06 13:40:00,62.61,62.62,62.55,62.59,137280.0,53.7571,53.7657,53.7056,53.7399,137280.0
2021-04-06 13:50:00,62.58,62.59,62.54,62.54,114328.0,53.7313,53.7399,53.697,53.697,114328.0
2021-04-06 14:00:00,62.54,62.59,62.53,62.55,200568.0,53.697,53.7399,53.6884,53.7056,200568.0
2021-04-06 14:10:00,62.55,62.62,62.51,62.54,396665.0,53.7056,53.7657,53.6712,53.697,396665.0
2021-04-06 14:20:00,62.53,62.54,62.4,62.4,332076.0,53.6884,53.697,53.5768,53.5768,332076.0
2021-04-06 14:30:00,62.4,62.41,62.3,62.32,181631.0,53.5768,53.5854,53.4909,53.5081,181631.0
2021-04-06 14:40:00,62.32,62.35,62.25,62.3,232842.0,53.5081,53.5339,53.448,53.4909,232842.0
2021-04-06 14:50:00,62.3,62.35,62.27,62.29,246995.0,53.4909,53.5339,53.4652,53.4823,246995.0
2021-04-06 15:00:00,62.29,62.3,62.13,62.14,303595.0,53.4823,53.4909,53.345,53.3536,303595.0
2021-04-06 15:10:00,62.14,62.18,62.08,62.16,289865.0,53.3536,53.3879,53.302,53.3707,289865.0
2021-04-06 15:20:00,62.15,62.16,62.04,62.09,272832.0,53.3621,53.3707,53.2677,53.3106,272832.0
2021-04-06 15:30:00,62.09,62.16,62.03,62.1,304650.0,53.3106,53.3707,53.2591,53.3192,304650.0
2021-04-06 15:40:00,62.09,62.1,61.98,62.03,400728.0,53.3106,53.3192,53.2162,53.2591,400728.0
2021-04-06 15:50:00,62.03,62.12,61.89,61.98,1572069.0,53.2591,53.3364,53.1389,53.2162,1572069.0
2021-04-07 09:30:00,62.01,62.53,62.0,62.51,565683.0,53.2419,53.6884,53.2333,53.6712,565683.0
2021-04-07 09:40:00,62.51,62.54,62.34,62.35,195254.0,53.6712,53.697,53.5253,53.5339,195254.0
2021-04-07 09:50:00,62.32,62.47,62.21,62.28,213663.0,53.5081,53.6369,53.4137,53.4738,213663.0
2021-04-07 10:00:00,62.28,62.38,62.13,62.2,294943.0,53.4738,53.5596,53.345,53.4051,294943.0
2021-04-07 10:10:00,62.2,62.25,62.15,62.16,145206.0,53.4051,53.448,53.3621,53.3707,145206.0
2021-04-07 10:20:00,62.16,62.24,62.13,62.19,150156.0,53.3707,53.4394,53.345,53.3965,150156.0
2021-04-07 10:30:00,62.19,62.26,62.16,62.18,125841.0,53.3965,53.4566,53.3707,53.3879,125841.0
2021-04-07 10:40:00,62.17,62.27,62.17,62.25,150373.0,53.3793,53.4652,53.3793,53.448,150373.0
2021-04-07 10:50:00,62.25,62.29,62.21,62.28,318817.0,53.448,53.4823,53.4137,53.4738,318817.0
2021-04-07 11:00:00,62.27,62.29,62.19,62.22,111176.0,53.4652,53.4823,53.3965,53.4222,111176.0
2021-04-07 11:10:00,62.23,62.29,62.19,62.2,167396.0,53.4308,53.4823,53.3965,53.4051,167396.0
2021-04-07 11:20:00,62.21,62.23,62.14,62.2,151293.0,53.4137,53.4308,53.3536,53.4051,151293.0
2021-04-07 11:30:00,62.21,62.23,62.17,62.2,106839.0,53.4137,53.4308,53.3793,53.4051,106839.0
2021-04-07 11:40:00,62.2,62.23,62.14,62.18,108730.0,53.4051,53.4308,53.3536,53.3879,108730.0
2021-04-07 11:50:00,62.17,62.19,62.13,62.15,96256.0,53.3793,53.3965,53.345,53.3621,96256.0
2021-04-07 12:00:00,62.14,62.19,62.09,62.11,105985.0,53.3536,53.3965,53.3106,53.3278,105985.0
2021-04-07 12:10:00,62.11,62.14,62.02,62.04,132795.0,53.3278,53.3536,53.2505,53.2677,132795.0
2021-04-07 12:20:00,62.03,62.05,61.99,62.0,91703.0,53.2591,53.2763,53.2248,53.2333,91703.0
2021-04-07 12:30:00,61.99,62.08,61.99,62.08,114889.0,53.2248,53.302,53.2248,53.302,114889.0
2021-04-07 12:40:00,62.08,62.08,62.02,62.05,71492.0,53.302,53.302,53.2505,53.2763,71492.0
2021-04-07 12:50:00,62.05,62.13,62.03,62.04,102386.0,53.2763,53.345,53.2591,53.2677,102386.0
2021-04-07 13:00:00,62.05,62.1,62.01,62.08,151300.0,53.2763,53.3192,53.2419,53.302,151300.0
2021-04-07 13:10:00,62.08,62.19,62.07,62.18,125451.0,53.302,53.3965,53.2934,53.3879,125451.0
2021-04-07 13:20:00,62.17,62.2,62.08,62.09,117775.0,53.3793,53.4051,53.302,53.3106,117775.0
2021-04-07 13:30:00,62.09,62.13,62.06,62.08,87675.0,53.3106,53.345,53.2849,53.302,87675.0
2021-04-07 13:40:00,62.08,62.11,62.04,62.08,83661.0,53.302,53.3278,53.2677,53.302,83661.0
2021-04-07 13:50:00,62.07,62.11,62.05,62.09,104588.0,53.2934,53.3278,53.2763,53.3106,104588.0
2021-04-07 14:00:00,62.1,62.1,62.02,62.05,132028.0,53.3192,53.3192,53.2505,53.2763,132028.0
2021-04-07 14:10:00,62.05,62.12,62.04,62.07,111699.0,53.2763,53.3364,53.2677,53.2934,111699.0
2021-04-07 14:20:00,62.06,62.06,61.99,62.0,152326.0,53.2849,53.2849,53.2248,53.2333,152326.0
2021-04-07 14:30:00,62.01,62.02,61.96,61.98,160718.0,53.2419,53.2505,53.199,53.2162,160718.0
2021-04-07 14:40:00,61.99,62.0,61.94,61.98,96021.0,53.2248,53.2333,53.1818,53.2162,96021.0
2021-04-07 14:50:00,61.98,62.02,61.97,61.98,128654.0,53.2162,53.2505,53.2076,53.2162,128654.0
2021-04-07 15:00:00,61.98,62.02,61.95,61.97,165774.0,53.2162,53.2505,53.1904,53.2076,165774.0
2021-04-07 15:10:00,61.97,62.02,61.97,62.0,147039.0,53.2076,53.2505,53.2076,53.2333,147039.0
2021-04-07 15:20:00,62.0,62.02,61.95,61.96,213520.0,53.2333,53.2505,53.1904,53.199,213520.0
2021-04-07 15:30:00,61.96,62.08,61.93,62.07,183887.0,53.199,53.302,53.1732,53.2934,183887.0
2021-04-07 15:40:00,62.08,62.19,62.07,62.14,219858.0,53.302,53.3965,53.2934,53.3536,219858.0
2021-04-07 15:50:00,62.14,62.16,61.93,62.06,1138116.0,53.3536,53.3707,53.1732,53.2849,1138116.0
2021-04-08 09:30:00,62.1,62.4,62.07,62.3,351378.0,53.3192,53.5768,53.2934,53.4909,351378.0
2021-04-08 09:40:00,62.3,62.34,62.14,62.22,242717.0,53.4909,53.5253,53.3536,53.4222,242717.0
2021-04-08 09:50:00,62.22,62.42,62.21,62.38,188797.0,53.4222,53.594,53.4137,53.5596,188797.0
2021-04-08 10:00:00,62.38,62.42,62.24,62.27,152645.0,53.5596,53.594,53.4394,53.4652,152645.0
2021-04-08 10:10:00,62.28,62.39,62.23,62.27,130695.0,53.4738,53.5682,53.4308,53.4652,130695.0
2021-04-08 10:20:00,62.27,62.28,62.18,62.25,142222.0,53.4652,53.4738,53.3879,53.448,142222.0
2021-04-08 10:30:00,62.24,62.25,62.2,62.23,164445.0,53.4394,53.448,53.4051,53.4308,164445.0
2021-04-08 10:40:00,62.22,62.24,62.15,62.22,190889.0,53.4222,53.4394,53.3621,53.4222,190889.0
2021-04-08 10:50:00,62.22,62.23,62.15,62.19,108974.0,53.4222,53.4308,53.3621,53.3965,108974.0
2021-04-08 11:00:00,62.2,62.22,62.14,62.18,85097.0,53.4051,53.4222,53.3536,53.3879,85097.0
2021-04-08 11:10:00,62.18,62.21,62.15,62.18,68565.0,53.3879,53.4137,53.3621,53.3879,68565.0
2021-04-08 11:20:00,62.18,62.23,62.15,62.2,77633.0,53.3879,53.4308,53.3621,53.4051,77633.0
2021-04-08 11:30:00,62.21,62.22,62.17,62.19,86478.0,53.4137,53.4222,53.3793,53.3965,86478.0
2021-04-08 11:40:00,62.18,62.23,62.15,62.2,87296.0,53.3879,53.4308,53.3621,53.4051,87296.0
2021-04-08 11:50:00,62.2,62.3,62.2,62.25,95069.0,53.4051,53.4909,53.4051,53.448,95069.0
2021-04-08 12:00:00,62.26,62.3,62.17,62.2,110246.0,53.4566,53.4909,53.3793,53.4051,110246.0
2021-04-08 12:10:00,62.19,62.24,62.17,62.22,59689.0,53.3965,53.4394,53.3793,53.4222,59689.0
2021-04-08 12:20:00,62.22,62.24,62.19,62.2,122268.0,53.4222,53.4394,53.3965,53.4051,122268.0
2021-04-08 12:30:00,62.21,62.23,62.17,62.18,87839.0,53.4137,53.4308,53.3793,53.3879,87839.0
2021-04-08 12:40:00,62.18,62.19,62.13,62.15,95374.0,53.3879,53.3965,53.345,53.3621,95374.0
2021-04-08 12:50:00,62.15,62.17,62.08,62.09,132914.0,53.3621,53.3793,53.302,53.3106,132914.0
2021-04-08 13:00:00,62.09,62.18,62.04,62.14,121448.0,53.3106,53.3879,53.2677,53.3536,121448.0
2021-04-08 13:10:00,62.14,62.16,62.1,62.1,71338.0,53.3536,53.3707,53.3192,53.3192,71338.0
2021-04-08 13:20:00,62.11,62.16,62.1,62.11,61898.0,53.3278,53.3707,53.3192,53.3278,61898.0
2021-04-08 13:30:00,62.12,62.14,62.07,62.08,82720.0,53.3364,53.3536,53.2934,53.302,82720.0
2021-04-08 13:40:00,62.07,62.11,62.07,62.1,55269.0,53.2934,53.3278,53.2934,53.3192,55269.0
2021-04-08 13:50:00,62.1,62.11,62.06,62.08,126467.0,53.3192,53.3278,53.2849,53.302,126467.0
2021-04-08 14:00:00,62.09,62.09,62.01,62.02,202593.0,53.3106,53.3106,53.2419,53.2505,202593.0
2021-04-08 14:10:00,62.01,62.08,62.01,62.02,103069.0,53.2419,53.302,53.2419,53.2505,103069.0
2021-04-08 14:20:00,62.02,62.02,61.97,61.98,133146.0,53.2505,53.2505,53.2076,53.2162,133146.0
2021-04-08 14:30:00,61.98,61.98,61.89,61.94,100379.0,53.2162,53.2162,53.1389,53.1818,100379.0
2021-04-08 14:40:00,61.93,61.96,61.89,61.9,83222.0,53.1732,53.199,53.1389,53.1475,83222.0
2021-04-08 14:50:00,61.9,61.94,61.86,61.94,107225.0,53.1475,53.1818,53.1131,53.1818,107225.0
2021-04-08 15:00:00,61.94,61.96,61.88,61.96,122494.0,53.1818,53.199,53.1303,53.199,122494.0
2021-04-08 15:10:00,61.95,61.98,61.9,61.96,178319.0,53.1904,53.2162,53.1475,53.199,178319.0
2021-04-08 15:20:00,61.96,61.98,61.92,61.93,116652.0,53.199,53.2162,53.1647,53.1732,116652.0
2021-04-08 15:30:00,61.93,61.94,61.81,61.81,162528.0,53.1732,53.1818,53.0702,53.0702,162528.0
2021-04-08 15:40:00,61.82,61.82,61.76,61.77,229276.0,53.0788,53.0788,53.0273,53.0359,229276.0
2021-04-08 15:50:00,61.77,61.92,61.76,61.92,704845.0,53.0359,53.1647,53.0273,53.1647,704845.0
2021-04-09 09:30:00,61.8,62.22,61.68,62.19,474863.0,53.0616,53.4222,52.9586,53.3965,474863.0
2021-04-09 09:40:00,62.2,62.38,62.1,62.15,256598.0,53.4051,53.5596,53.3192,53.3621,256598.0
2021-04-09 09:50:00,62.15,62.17,61.98,62.05,171365.0,53.3621,53.3793,53.2162,53.2763,171365.0
2021-04-09 10:00:00,62.05,62.17,62.04,62.1,262493.0,53.2763,53.3793,53.2677,53.3192,262493.0
2021-04-09 10:10:00,62.11,62.13,61.97,62.11,130191.0,53.3278,53.345,53.2076,53.3278,130191.0
2021-04-09 10:20:00,62.11,62.36,62.11,62.35,161843.0,53.3278,53.5424,53.3278,53.5339,161843.0
2021-04-09 10:30:00,62.36,62.37,62.24,62.25,199934.0,53.5424,53.551,53.4394,53.448,199934.0
2021-04-09 10:40:00,62.26,62.31,62.18,62.19,112518.0,53.4566,53.4995,53.3879,53.3965,112518.0
2021-04-09 10:50:00,62.18,62.25,62.16,62.21,116309.0,53.3879,53.448,53.3707,53.4137,116309.0
2021-04-09 11:00:00,62.21,62.28,62.16,62.23,131535.0,53.4137,53.4738,53.3707,53.4308,131535.0
2021-04-09 11:10:00,62.23,62.31,62.23,62.28,105132.0,53.4308,53.4995,53.4308,53.4738,105132.0
2021-04-09 11:20:00,62.27,62.35,62.27,62.35,71083.0,53.4652,53.5339,53.4652,53.5339,71083.0
2021-04-09 11:30:00,62.35,62.4,62.31,62.35,85486.0,53.5339,53.5768,53.4995,53.5339,85486.0
2021-04-09 11:40:00,62.35,62.37,62.27,62.28,80173.0,53.5339,53.551,53.4652,53.4738,80173.0
2021-04-09 11:50:00,62.28,62.3,62.23,62.25,106642.0,53.4738,53.4909,53.4308,53.448,106642.0
2021-04-09 12:00:00,62.24,62.27,62.14,62.15,78854.0,53.4394,53.4652,53.3536,53.3621,78854.0
2021-04-09 12:10:00,62.14,62.19,62.12,62.14,68668.0,53.3536,53.3965,53.3364,53.3536,68668.0
2021-04-09 12:20:00,62.14,62.14,62.07,62.13,109200.0,53.3536,53.3536,53.2934,53.345,109200.0
2021-04-09 12:30:00,62.13,62.17,62.1,62.15,90047.0,53.345,53.3793,53.3192,53.3621,90047.0
2021-04-09 12:40:00,62.15,62.21,62.12,62.21,211094.0,53.3621,53.4137,53.3364,53.4137,211094.0
2021-04-09 12:50:00,62.2,62.2,62.1,62.12,81463.0,53.4051,53.4051,53.3192,53.3364,81463.0
2021-04-09 13:00:00,62.12,62.16,62.09,62.12,91170.0,53.3364,53.3707,53.3106,53.3364,91170.0
2021-04-09 13:10:00,62.11,62.13,62.09,62.13,63872.0,53.3278,53.345,53.3106,53.345,63872.0
2021-04-09 13:20:00,62.12,62.14,62.08,62.1,87209.0,53.3364,53.3536,53.302,53.3192,87209.0
2021-04-09 13:30:00,62.09,62.13,62.06,62.1,118339.0,53.3106,53.345,53.2849,53.3192,118339.0
2021-04-09 13:40:00,62.09,62.22,62.09,62.21,98379.0,53.3106,53.4222,53.3106,53.4137,98379.0
2021-04-09 13:50:00,62.2,62.22,62.15,62.19,146869.0,53.4051,53.4222,53.3621,53.3965,146869.0
2021-04-09 14:00:00,62.18,62.19,62.14,62.17,53620.0,53.3879,53.3965,53.3536,53.3793,53620.0
2021-04-09 14:10:00,62.17,62.21,62.15,62.2,58271.0,53.3793,53.4137,53.3621,53.4051,58271.0
2021-04-09 14:20:00,62.2,62.34,62.19,62.33,78996.0,53.4051,53.5253,53.3965,53.5167,78996.0
2021-04-09 14:30:00,62.33,62.34,62.29,62.33,93282.0,53.5167,53.5253,53.4823,53.5167,93282.0
2021-04-09 14:40:00,62.33,62.35,62.28,62.35,104176.0,53.5167,53.5339,53.4738,53.5339,104176.0
2021-04-09 14:50:00,62.34,62.35,62.26,62.33,86108.0,53.5253,53.5339,53.4566,53.5167,86108.0
2021-04-09 15:00:00,62.32,62.35,62.3,62.35,113445.0,53.5081,53.5339,53.4909,53.5339,113445.0
2021-04-09 15:10:00,62.35,62.4,62.34,62.4,96047.0,53.5339,53.5768,53.5253,53.5768,96047.0
2021-04-09 15:20:00,62.39,62.5,62.38,62.48,174173.0,53.5682,53.6626,53.5596,53.6455,174173.0
2021-04-09 15:30:00,62.49,62.53,62.47,62.48,179275.0,53.6541,53.6884,53.6369,53.6455,179275.0
2021-04-09 15:40:00,62.49,62.56,62.45,62.55,213312.0,53.6541,53.7142,53.6197,53.7056,213312.0
2021-04-09 15:50:00,62.56,62.64,62.54,62.61,707591.0,53.7142,53.7829,53.697,53.7571,707591.0
2021-04-12 09:30:00,62.53,62.6,62.28,62.43,411729.0,53.6884,53.7485,53.4738,53.6025,411729.0
2021-04-12 09:40:00,62.43,62.56,62.38,62.54,204998.0,53.6025,53.7142,53.5596,53.697,204998.0
2021-04-12 09:50:00,62.54,62.68,62.48,62.63,236213.0,53.697,53.8172,53.6455,53.7743,236213.0
2021-04-12 10:00:00,62.63,62.66,62.44,62.52,231663.0,53.7743,53.8,53.6111,53.6798,231663.0
2021-04-12 10:10:00,62.52,62.58,62.45,62.48,168819.0,53.6798,53.7313,53.6197,53.6455,168819.0
2021-04-12 10:20:00,62.47,62.53,62.45,62.5,131754.0,53.6369,53.6884,53.6197,53.6626,131754.0
2021-04-12 10:30:00,62.5,62.52,62.41,62.45,124560.0,53.6626,53.6798,53.5854,53.6197,124560.0
2021-04-12 10:40:00,62.45,62.53,62.41,62.48,108598.0,53.6197,53.6884,53.5854,53.6455,108598.0
2021-04-12 10:50:00,62.49,62.51,62.44,62.47,160902.0,53.6541,53.6712,53.6111,53.6369,160902.0
2021-04-12 11:00:00,62.47,62.48,62.35,62.36,302890.0,53.6369,53.6455,53.5339,53.5424,302890.0
2021-04-12 11:10:00,62.36,62.37,62.27,62.36,245562.0,53.5424,53.551,53.4652,53.5424,245562.0
2021-04-12 11:20:00,62.36,62.42,62.34,62.41,279022.0,53.5424,53.594,53.5253,53.5854,279022.0
2021-04-12 11:30:00,62.41,62.52,62.4,62.52,182605.0,53.5854,53.6798,53.5768,53.6798,182605.0
2021-04-12 11:40:00,62.52,62.6,62.5,62.58,235183.0,53.6798,53.7485,53.6626,53.7313,235183.0
2021-04-12 11:50:00,62.58,62.6,62.53,62.58,138781.0,53.7313,53.7485,53.6884,53.7313,138781.0
2021-04-12 12:00:00,62.58,62.66,62.55,62.6,144475.0,53.7313,53.8,53.7056,53.7485,144475.0
2021-04-12 12:10:00,62.59,62.6,62.54,62.57,101188.0,53.7399,53.7485,53.697,53.7228,101188.0
2021-04-12 12:20:00,62.57,62.61,62.56,62.57,211150.0,53.7228,53.7571,53.7142,53.7228,211150.0
2021-04-12 12:30:00,62.57,62.72,62.55,62.68,320439.0,53.7228,53.8515,53.7056,53.8172,320439.0
2021-04-12 12:40:00,62.68,62.68,62.58,62.64,201857.0,53.8172,53.8172,53.7313,53.7829,201857.0
2021-04-12 12:50:00,62.65,62.76,62.62,62.75,149319.0,53.7914,53.8859,53.7657,53.8773,149319.0
2021-04-12 13:00:00,62.74,62.75,62.66,62.69,103903.0,53.8687,53.8773,53.8,53.8258,103903.0
2021-04-12 13:10:00,62.69,62.69,62.63,62.66,89457.0,53.8258,53.8258,53.7743,53.8,89457.0
2021-04-12 13:20:00,62.66,62.66,62.56,62.57,96227.0,53.8,53.8,53.7142,53.7228,96227.0
2021-04-12 13:30:00,62.57,62.57,62.51,62.53,90018.0,53.7228,53.7228,53.6712,53.6884,90018.0
2021-04-12 13:40:00,62.53,62.62,62.51,62.61,154343.0,53.6884,53.7657,53.6712,53.7571,154343.0
2021-04-12 13:50:00,62.61,62.64,62.56,62.59,207750.0,53.7571,53.7829,53.7142,53.7399,207750.0
2021-04-12 14:00:00,62.59,62.71,62.58,62.7,153962.0,53.7399,53.843,53.7313,53.8344,153962.0
2021-04-12 14:10:00,62.7,62.72,62.63,62.71,118044.0,53.8344,53.8515,53.7743,53.843,118044.0
2021-04-12 14:20:00,62.71,62.71,62.64,62.69,135405.0,53.843,53.843,53.7829,53.8258,135405.0
2021-04-12 14:30:00,62.68,62.69,62.57,62.63,100160.0,53.8172,53.8258,53.7228,53.7743,100160.0
2021-04-12 14:40:00,62.62,62.68,62.59,62.68,154961.0,53.7657,53.8172,53.7399,53.8172,154961.0
2021-04-12 14:50:00,62.68,62.77,62.65,62.74,125236.0,53.8172,53.8945,53.7914,53.8687,125236.0
2021-04-12 15:00:00,62.74,62.77,62.69,62.73,122827.0,53.8687,53.8945,53.8258,53.8601,122827.0
2021-04-12 15:10:00,62.72,62.73,62.69,62.71,135555.0,53.8515,53.8601,53.8258,53.843,135555.0
2021-04-12 15:20:00,62.71,62.72,62.62,62.65,129647.0,53.843,53.8515,53.7657,53.7914,129647.0
2021-04-12 15:30:00,62.65,62.77,62.64,62.77,207179.0,53.7914,53.8945,53.7829,53.8945,207179.0
2021-04-12 15:40:00,62.76,62.78,62.68,62.71,257598.0,53.8859,53.9031,53.8172,53.843,257598.0
2021-04-12 15:50:00,62.71,62.74,62.63,62.71,735170.0,53.843,53.8687,53.7743,53.843,735170.0
2021-04-13 09:30:00,62.91,63.06,62.75,63.0,513621.0,54.0147,54.1435,53.8773,54.0919,513621.0
2021-04-13 09:40:00,63.0,63.05,62.82,63.03,219585.0,54.0919,54.1349,53.9374,54.1177,219585.0
2021-04-13 09:50:00,63.03,63.44,63.02,63.42,322062.0,54.1177,54.4697,54.1091,54.4526,322062.0
2021-04-13 10:00:00,63.41,63.54,63.36,63.45,418755.0,54.444,54.5556,54.401,54.4783,418755.0
2021-04-13 10:10:00,63.45,63.45,63.3,63.4,175892.0,54.4783,54.4783,54.3495,54.4354,175892.0
2021-04-13 10:20:00,63.4,63.52,63.38,63.41,362753.0,54.4354,54.5384,54.4182,54.444,362753.0
2021-04-13 10:30:00,63.4,63.42,63.2,63.22,152745.0,54.4354,54.4526,54.2637,54.2808,152745.0
2021-04-13 10:40:00,63.23,63.24,63.06,63.06,251236.0,54.2894,54.298,54.1435,54.1435,251236.0
2021-04-13 10:50:00,63.07,63.18,63.06,63.17,183800.0,54.1521,54.2465,54.1435,54.2379,183800.0
2021-04-13 11:00:00,63.17,63.24,63.12,63.17,161417.0,54.2379,54.298,54.195,54.2379,161417.0
2021-04-13 11:10:00,63.18,63.18,63.06,63.09,91264.0,54.2465,54.2465,54.1435,54.1692,91264.0
2021-04-13 11:20:00,63.09,63.12,63.04,63.06,124788.0,54.1692,54.195,54.1263,54.1435,124788.0
2021-04-13 11:30:00,63.07,63.11,63.01,63.09,91621.0,54.1521,54.1864,54.1005,54.1692,91621.0
2021-04-13 11:40:00,63.08,63.12,63.03,63.11,87155.0,54.1606,54.195,54.1177,54.1864,87155.0
2021-04-13 11:50:00,63.11,63.12,63.06,63.08,66513.0,54.1864,54.195,54.1435,54.1606,66513.0
2021-04-13 12:00:00,63.08,63.12,63.04,63.09,101525.0,54.1606,54.195,54.1263,54.1692,101525.0
2021-04-13 12:10:00,63.08,63.11,63.08,63.1,56760.0,54.1606,54.1864,54.1606,54.1778,56760.0
2021-04-13 12:20:00,63.1,63.14,63.08,63.11,49327.0,54.1778,54.2122,54.1606,54.1864,49327.0
2021-04-13 12:30:00,63.11,63.25,63.1,63.19,83714.0,54.1864,54.3066,54.1778,54.2551,83714.0
2021-04-13 12:40:00,63.19,63.25,63.18,63.2,62091.0,54.2551,54.3066,54.2465,54.2637,62091.0
2021-04-13 12:50:00,63.2,63.24,63.17,63.24,71315.0,54.2637,54.298,54.2379,54.298,71315.0
2021-04-13 13:00:00,63.24,63.27,63.19,63.25,98470.0,54.298,54.3238,54.2551,54.3066,98470.0
2021-04-13 13:10:00,63.25,63.32,63.16,63.3,109857.0,54.3066,54.3667,54.2293,54.3495,109857.0
2021-04-13 13:20:00,63.3,63.36,63.27,63.34,91724.0,54.3495,54.401,54.3238,54.3839,91724.0
2021-04-13 13:30:00,63.34,63.38,63.33,63.35,55879.0,54.3839,54.4182,54.3753,54.3925,55879.0
2021-04-13 13:40:00,63.35,63.37,63.3,63.36,66334.0,54.3925,54.4096,54.3495,54.401,66334.0
2021-04-13 13:50:00,63.35,63.4,63.34,63.4,65604.0,54.3925,54.4354,54.3839,54.4354,65604.0
2021-04-13 14:00:00,63.4,63.52,63.36,63.49,160995.0,54.4354,54.5384,54.401,54.5127,160995.0
2021-04-13 14:10:00,63.48,63.54,63.47,63.54,125367.0,54.5041,54.5556,54.4955,54.5556,125367.0
2021-04-13 14:20:00,63.54,63.59,63.5,63.58,142607.0,54.5556,54.5985,54.5213,54.5899,142607.0
2021-04-13 14:30:00,63.59,63.66,63.55,63.65,183970.0,54.5985,54.6586,54.5642,54.65,183970.0
2021-04-13 14:40:00,63.65,63.68,63.62,63.64,167523.0,54.65,54.6758,54.6243,54.6415,167523.0
2021-04-13 14:50:00,63.64,63.67,63.56,63.66,145603.0,54.6415,54.6672,54.5728,54.6586,145603.0
2021-04-13 15:00:00,63.66,63.74,63.6,63.65,214050.0,54.6586,54.7273,54.6071,54.65,214050.0
2021-04-13 15:10:00,63.66,63.7,63.65,63.7,112531.0,54.6586,54.693,54.65,54.693,112531.0
2021-04-13 15:20:00,63.7,63.73,63.63,63.65,127323.0,54.693,54.7187,54.6329,54.65,127323.0
2021-04-13 15:30:00,63.65,63.68,63.6,63.6,204680.0,54.65,54.6758,54.6071,54.6071,204680.0
2021-04-13 15:40:00,63.61,63.64,63.52,63.63,257677.0,54.6157,54.6415,54.5384,54.6329,257677.0
2021-04-13 15:50:00,63.63,63.65,63.55,63.58,586045.0,54.6329,54.65,54.5642,54.5899,586045.0
2021-04-14 09:30:00,63.67,63.82,63.62,63.62,276717.0,54.6672,54.796,54.6243,54.6243,276717.0
2021-04-14 09:40:00,63.63,63.79,63.62,63.64,232028.0,54.6329,54.7702,54.6243,54.6415,232028.0
2021-04-14 09:50:00,63.64,63.77,63.58,63.77,253551.0,54.6415,54.7531,54.5899,54.7531,253551.0
2021-04-14 10:00:00,63.77,63.84,63.65,63.66,117509.0,54.7531,54.8132,54.65,54.6586,117509.0
2021-04-14 10:10:00,63.66,63.74,63.59,63.72,148724.0,54.6586,54.7273,54.5985,54.7101,148724.0
2021-04-14 10:20:00,63.72,63.73,63.67,63.69,158997.0,54.7101,54.7187,54.6672,54.6844,158997.0
2021-04-14 10:30:00,63.69,63.76,63.66,63.72,134550.0,54.6844,54.7445,54.6586,54.7101,134550.0
2021-04-14 10:40:00,63.72,63.76,63.7,63.74,103078.0,54.7101,54.7445,54.693,54.7273,103078.0
2021-04-14 10:50:00,63.74,63.74,63.61,63.65,118556.0,54.7273,54.7273,54.6157,54.65,118556.0
2021-04-14 11:00:00,63.64,63.71,63.62,63.67,76498.0,54.6415,54.7016,54.6243,54.6672,76498.0
2021-04-14 11:10:00,63.67,63.77,63.66,63.76,82292.0,54.6672,54.7531,54.6586,54.7445,82292.0
2021-04-14 11:20:00,63.77,63.84,63.76,63.82,94771.0,54.7531,54.8132,54.7445,54.796,94771.0
2021-04-14 11:30:00,63.82,63.86,63.81,63.84,76424.0,54.796,54.8303,54.7874,54.8132,76424.0
2021-04-14 11:40:00,63.85,63.86,63.78,63.8,112982.0,54.8218,54.8303,54.7617,54.7788,112982.0
2021-04-14 11:50:00,63.79,63.81,63.77,63.78,47958.0,54.7702,54.7874,54.7531,54.7617,47958.0
2021-04-14 12:00:00,63.77,63.79,63.72,63.78,51455.0,54.7531,54.7702,54.7101,54.7617,51455.0
2021-04-14 12:10:00,63.79,63.84,63.77,63.78,104256.0,54.7702,54.8132,54.7531,54.7617,104256.0
2021-04-14 12:20:00,63.79,63.81,63.7,63.71,64000.0,54.7702,54.7874,54.693,54.7016,64000.0
2021-04-14 12:30:00,63.71,63.78,63.68,63.78,80955.0,54.7016,54.7617,54.6758,54.7617,80955.0
2021-04-14 12:40:00,63.78,63.83,63.77,63.83,147238.0,54.7617,54.8046,54.7531,54.8046,147238.0
2021-04-14 12:50:00,63.83,63.88,63.82,63.83,86479.0,54.8046,54.8475,54.796,54.8046,86479.0
2021-04-14 13:00:00,63.84,63.84,63.77,63.78,64469.0,54.8132,54.8132,54.7531,54.7617,64469.0
2021-04-14 13:10:00,63.77,63.79,63.73,63.74,61602.0,54.7531,54.7702,54.7187,54.7273,61602.0
2021-04-14 13:20:00,63.73,63.76,63.72,63.72,47163.0,54.7187,54.7445,54.7101,54.7101,47163.0
2021-04-14 13:30:00,63.72,63.78,63.72,63.77,77879.0,54.7101,54.7617,54.7101,54.7531,77879.0
2021-04-14 13:40:00,63.78,63.85,63.75,63.85,159066.0,54.7617,54.8218,54.7359,54.8218,159066.0
2021-04-14 13:50:00,63.85,63.93,63.76,63.8,181994.0,54.8218,54.8905,54.7445,54.7788,181994.0
2021-04-14 14:00:00,63.8,63.82,63.71,63.73,121172.0,54.7788,54.796,54.7016,54.7187,121172.0
2021-04-14 14:10:00,63.73,63.84,63.72,63.8,134138.0,54.7187,54.8132,54.7101,54.7788,134138.0
2021-04-14 14:20:00,63.81,63.88,63.81,63.84,151701.0,54.7874,54.8475,54.7874,54.8132,151701.0
2021-04-14 14:30:00,63.85,63.85,63.78,63.79,70288.0,54.8218,54.8218,54.7617,54.7702,70288.0
2021-04-14 14:40:00,63.79,63.84,63.78,63.84,102462.0,54.7702,54.8132,54.7617,54.8132,102462.0
2021-04-14 14:50:00,63.84,63.84,63.77,63.82,102328.0,54.8132,54.8132,54.7531,54.796,102328.0
2021-04-14 15:00:00,63.81,63.87,63.79,63.86,150808.0,54.7874,54.8389,54.7702,54.8303,150808.0
2021-04-14 15:10:00,63.86,63.94,63.85,63.93,212252.0,54.8303,54.899,54.8218,54.8905,212252.0
2021-04-14 15:20:00,63.93,63.96,63.88,63.92,184574.0,54.8905,54.9162,54.8475,54.8819,184574.0
2021-04-14 15:30:00,63.92,63.92,63.76,63.77,268201.0,54.8819,54.8819,54.7445,54.7531,268201.0
2021-04-14 15:40:00,63.77,63.78,63.64,63.69,360365.0,54.7531,54.7617,54.6415,54.6844,360365.0
2021-04-14 15:50:00,63.69,63.82,63.68,63.82,659947.0,54.6844,54.796,54.6758,54.796,659947.0
2021-04-15 09:30:00,64.0,64.22,63.92,64.03,485733.0,54.9506,55.1394,54.8819,54.9763,485733.0
2021-04-15 09:40:00,64.03,64.3,64.03,64.28,513997.0,54.9763,55.2081,54.9763,55.191,513997.0
2021-04-15 09:50:00,64.29,64.45,64.22,64.43,307426.0,55.1995,55.3369,55.1394,55.3198,307426.0
2021-04-15 10:00:00,64.44,64.69,64.42,64.63,335305.0,55.3283,55.543,55.3112,55.4915,335305.0
2021-04-15 10:10:00,64.63,64.66,64.52,64.53,214905.0,55.4915,55.5172,55.397,55.4056,214905.0
2021-04-15 10:20:00,64.53,64.68,64.45,64.5,219638.0,55.4056,55.5344,55.3369,55.3799,219638.0
2021-04-15 10:30:00,64.5,64.56,64.42,64.45,144095.0,55.3799,55.4314,55.3112,55.3369,144095.0
2021-04-15 10:40:00,64.45,64.52,64.42,64.45,114584.0,55.3369,55.397,55.3112,55.3369,114584.0
2021-04-15 10:50:00,64.46,64.62,64.45,64.61,200442.0,55.3455,55.4829,55.3369,55.4743,200442.0
2021-04-15 11:00:00,64.62,64.73,64.61,64.63,169773.0,55.4829,55.5773,55.4743,55.4915,169773.0
2021-04-15 11:10:00,64.63,64.63,64.46,64.49,149014.0,55.4915,55.4915,55.3455,55.3713,149014.0
2021-04-15 11:20:00,64.49,64.51,64.46,64.49,110242.0,55.3713,55.3884,55.3455,55.3713,110242.0
2021-04-15 11:30:00,64.48,64.5,64.38,64.42,117700.0,55.3627,55.3799,55.2768,55.3112,117700.0
2021-04-15 11:40:00,64.41,64.45,64.36,64.45,197526.0,55.3026,55.3369,55.2596,55.3369,197526.0
2021-04-15 11:50:00,64.45,64.56,64.42,64.55,99918.0,55.3369,55.4314,55.3112,55.4228,99918.0
2021-04-15 12:00:00,64.55,64.69,64.54,64.67,200634.0,55.4228,55.543,55.4142,55.5258,200634.0
2021-04-15 12:10:00,64.67,64.71,64.63,64.63,142581.0,55.5258,55.5602,55.4915,55.4915,142581.0
2021-04-15 12:20:00,64.63,64.63,64.48,64.5,117754.0,55.4915,55.4915,55.3627,55.3799,117754.0
2021-04-15 12:30:00,64.5,64.56,64.48,64.55,185974.0,55.3799,55.4314,55.3627,55.4228,185974.0
2021-04-15 12:40:00,64.54,64.59,64.53,64.55,104777.0,55.4142,55.4571,55.4056,55.4228,104777.0
2021-04-15 12:50:00,64.55,64.64,64.53,64.62,84913.0,55.4228,55.5001,55.4056,55.4829,84913.0
2021-04-15 13:00:00,64.62,64.64,64.54,64.58,130708.0,55.4829,55.5001,55.4142,55.4485,130708.0
2021-04-15 13:10:00,64.58,64.62,64.57,64.6,83946.0,55.4485,55.4829,55.44,55.4657,83946.0
2021-04-15 13:20:00,64.6,64.63,64.58,64.58,105654.0,55.4657,55.4915,55.4485,55.4485,105654.0
2021-04-15 13:30:00,64.59,64.61,64.53,64.55,144344.0,55.4571,55.4743,55.4056,55.4228,144344.0
2021-04-15 13:40:00,64.54,64.56,64.46,64.47,134327.0,55.4142,55.4314,55.3455,55.3541,134327.0
2021-04-15 13:50:00,64.47,64.53,64.46,64.51,157943.0,55.3541,55.4056,55.3455,55.3884,157943.0
2021-04-15 14:00:00,64.51,64.55,64.48,64.5,165097.0,55.3884,55.4228,55.3627,55.3799,165097.0
2021-04-15 14:10:00,64.51,64.58,64.5,64.56,82361.0,55.3884,55.4485,55.3799,55.4314,82361.0
2021-04-15 14:20:00,64.56,64.64,64.53,64.62,139481.0,55.4314,55.5001,55.4056,55.4829,139481.0
2021-04-15 14:30:00,64.62,64.66,64.59,64.64,128750.0,55.4829,55.5172,55.4571,55.5001,128750.0
2021-04-15 14:40:00,64.64,64.67,64.58,64.62,85126.0,55.5001,55.5258,55.4485,55.4829,85126.0
2021-04-15 14:50:00,64.61,64.64,64.58,64.59,354163.0,55.4743,55.5001,55.4485,55.4571,354163.0
2021-04-15 15:00:00,64.59,64.61,64.53,64.53,96959.0,55.4571,55.4743,55.4056,55.4056,96959.0
2021-04-15 15:10:00,64.53,64.54,64.49,64.52,74485.0,55.4056,55.4142,55.3713,55.397,74485.0
2021-04-15 15:20:00,64.52,64.55,64.49,64.52,370891.0,55.397,55.4228,55.3713,55.397,370891.0
2021-04-15 15:30:00,64.52,64.53,64.42,64.42,314875.0,55.397,55.4056,55.3112,55.3112,314875.0
2021-04-15 15:40:00,64.42,64.54,64.42,64.5,403542.0,55.3112,55.4142,55.3112,55.3799,403542.0
2021-04-15 15:50:00,64.5,64.54,64.42,64.45,694473.0,55.3799,55.4142,55.3112,55.3369,694473.0
2021-04-16 09:30:00,64.93,65.22,64.73,65.02,1530535.0,55.7491,55.998,55.5773,55.8263,1530535.0
2021-04-16 09:40:00,65.01,65.13,64.95,65.0,299614.0,55.8177,55.9208,55.7662,55.8092,299614.0
2021-04-16 09:50:00,65.0,65.09,64.95,65.01,299967.0,55.8092,55.8864,55.7662,55.8177,299967.0
2021-04-16 10:00:00,65.01,65.1,64.99,65.03,222551.0,55.8177,55.895,55.8006,55.8349,222551.0
2021-04-16 10:10:00,65.03,65.17,65.0,65.15,178252.0,55.8349,55.9551,55.8092,55.9379,178252.0
2021-04-16 10:20:00,65.15,65.28,65.14,65.28,360254.0,55.9379,56.0496,55.9294,56.0496,360254.0
2021-04-16 10:30:00,65.28,65.47,65.25,65.46,452867.0,56.0496,56.2127,56.0238,56.2041,452867.0
2021-04-16 10:40:00,65.46,65.49,65.28,65.33,366608.0,56.2041,56.2299,56.0496,56.0925,366608.0
2021-04-16 10:50:00,65.33,65.52,65.31,65.51,407431.0,56.0925,56.2556,56.0753,56.247,407431.0
2021-04-16 11:00:00,65.51,65.64,65.49,65.61,237843.0,56.247,56.3587,56.2299,56.3329,237843.0
2021-04-16 11:10:00,65.6,65.6,65.39,65.48,248419.0,56.3243,56.3243,56.144,56.2213,248419.0
2021-04-16 11:20:00,65.48,65.51,65.36,65.44,181770.0,56.2213,56.247,56.1183,56.1869,181770.0
2021-04-16 11:30:00,65.44,65.55,65.39,65.52,355330.0,56.1869,56.2814,56.144,56.2556,355330.0
2021-04-16 11:40:00,65.52,65.57,65.38,65.39,294748.0,56.2556,56.2986,56.1354,56.144,294748.0
2021-04-16 11:50:00,65.39,65.5,65.32,65.5,205648.0,56.144,56.2385,56.0839,56.2385,205648.0
2021-04-16 12:00:00,65.5,65.5,65.4,65.42,134004.0,56.2385,56.2385,56.1526,56.1698,134004.0
2021-04-16 12:10:00,65.41,65.43,65.24,65.26,157569.0,56.1612,56.1784,56.0152,56.0324,157569.0
2021-04-16 12:20:00,65.26,65.26,65.19,65.2,191826.0,56.0324,56.0324,55.9723,55.9809,191826.0
2021-04-16 12:30:00,65.2,65.28,65.19,65.24,119917.0,55.9809,56.0496,55.9723,56.0152,119917.0
2021-04-16 12:40:00,65.24,65.25,65.18,65.18,56735.0,56.0152,56.0238,55.9637,55.9637,56735.0
2021-04-16 12:50:00,65.18,65.24,65.17,65.22,69490.0,55.9637,56.0152,55.9551,55.998,69490.0
2021-04-16 13:00:00,65.21,65.23,65.16,65.18,95615.0,55.9895,56.0066,55.9465,55.9637,95615.0
2021-04-16 13:10:00,65.18,65.37,65.16,65.36,329367.0,55.9637,56.1268,55.9465,56.1183,329367.0
2021-04-16 13:20:00,65.37,65.43,65.35,65.4,140255.0,56.1268,56.1784,56.1097,56.1526,140255.0
2021-04-16 13:30:00,65.41,65.42,65.36,65.4,89200.0,56.1612,56.1698,56.1183,56.1526,89200.0
2021-04-16 13:40:00,65.4,65.41,65.37,65.39,82729.0,56.1526,56.1612,56.1268,56.144,82729.0
2021-04-16 13:50:00,65.38,65.42,65.36,65.42,74410.0,56.1354,56.1698,56.1183,56.1698,74410.0
2021-04-16 14:00:00,65.42,65.43,65.38,65.4,127685.0,56.1698,56.1784,56.1354,56.1526,127685.0
2021-04-16 14:10:00,65.39,65.46,65.39,65.41,140397.0,56.144,56.2041,56.144,56.1612,140397.0
2021-04-16 14:20:00,65.41,65.42,65.39,65.41,87455.0,56.1612,56.1698,56.144,56.1612,87455.0
2021-04-16 14:30:00,65.4,65.48,65.4,65.47,127901.0,56.1526,56.2213,56.1526,56.2127,127901.0
2021-04-16 14:40:00,65.47,65.48,65.38,65.43,141300.0,56.2127,56.2213,56.1354,56.1784,141300.0
2021-04-16 14:50:00,65.43,65.43,65.36,65.38,108485.0,56.1784,56.1784,56.1183,56.1354,108485.0
2021-04-16 15:00:00,65.39,65.45,65.37,65.4,131291.0,56.144,56.1955,56.1268,56.1526,131291.0
2021-04-16 15:10:00,65.4,65.44,65.37,65.41,148247.0,56.1526,56.1869,56.1268,56.1612,148247.0
2021-04-16 15:20:00,65.41,65.46,65.39,65.46,130709.0,56.1612,56.2041,56.144,56.2041,130709.0
2021-04-16 15:30:00,65.46,65.51,65.42,65.5,358727.0,56.2041,56.247,56.1698,56.2385,358727.0
2021-04-16 15:40:00,65.5,65.52,65.39,65.47,320469.0,56.2385,56.2556,56.144,56.2127,320469.0
2021-04-16 15:50:00,65.48,65.51,65.39,65.45,911179.0,56.2213,56.247,56.144,56.1955,911179.0
2021-04-19 09:30:00,65.42,65.58,65.21,65.27,380581.0,56.1698,56.3071,55.9895,56.041,380581.0
2021-04-19 09:40:00,65.25,65.5,65.24,65.49,329568.0,56.0238,56.2385,56.0152,56.2299,329568.0
2021-04-19 09:50:00,65.5,65.53,65.42,65.49,178496.0,56.2385,56.2642,56.1698,56.2299,178496.0
2021-04-19 10:00:00,65.48,65.7,65.47,65.69,174972.0,56.2213,56.4102,56.2127,56.4016,174972.0
2021-04-19 10:10:00,65.68,65.85,65.65,65.79,256491.0,56.393,56.539,56.3672,56.4875,256491.0
2021-04-19 10:20:00,65.8,65.84,65.73,65.78,219163.0,56.496,56.5304,56.4359,56.4789,219163.0
2021-04-19 10:30:00,65.78,65.9,65.76,65.9,296657.0,56.4789,56.5819,56.4617,56.5819,296657.0
2021-04-19 10:40:00,65.89,65.92,65.68,65.69,169362.0,56.5733,56.5991,56.393,56.4016,169362.0
2021-04-19 10:50:00,65.7,65.71,65.59,65.7,225330.0,56.4102,56.4188,56.3157,56.4102,225330.0
2021-04-19 11:00:00,65.7,65.72,65.6,65.68,211765.0,56.4102,56.4273,56.3243,56.393,211765.0
2021-04-19 11:10:00,65.66,65.82,65.66,65.81,126743.0,56.3758,56.5132,56.3758,56.5046,126743.0
2021-04-19 11:20:00,65.81,65.85,65.75,65.81,126015.0,56.5046,56.539,56.4531,56.5046,126015.0
2021-04-19 11:30:00,65.8,65.84,65.73,65.82,149577.0,56.496,56.5304,56.4359,56.5132,149577.0
2021-04-19 11:40:00,65.83,65.86,65.75,65.86,133692.0,56.5218,56.5476,56.4531,56.5476,133692.0
2021-04-19 11:50:00,65.86,65.89,65.8,65.89,132819.0,56.5476,56.5733,56.496,56.5733,132819.0
2021-04-19 12:00:00,65.89,65.93,65.77,65.82,156558.0,56.5733,56.6077,56.4703,56.5132,156558.0
2021-04-19 12:10:00,65.83,65.87,65.72,65.77,204470.0,56.5218,56.5561,56.4273,56.4703,204470.0
2021-04-19 12:20:00,65.77,65.79,65.6,65.61,157021.0,56.4703,56.4875,56.3243,56.3329,157021.0
2021-04-19 12:30:00,65.6,65.6,65.54,65.55,134688.0,56.3243,56.3243,56.2728,56.2814,134688.0
2021-04-19 12:40:00,65.55,65.67,65.54,65.61,128034.0,56.2814,56.3844,56.2728,56.3329,128034.0
2021-04-19 12:50:00,65.61,65.65,65.53,65.64,184804.0,56.3329,56.3672,56.2642,56.3587,184804.0
2021-04-19 13:00:00,65.63,65.74,65.59,65.61,144004.0,56.3501,56.4445,56.3157,56.3329,144004.0
2021-04-19 13:10:00,65.6,65.67,65.58,65.6,140027.0,56.3243,56.3844,56.3071,56.3243,140027.0
2021-04-19 13:20:00,65.6,65.64,65.55,65.62,96855.0,56.3243,56.3587,56.2814,56.3415,96855.0
2021-04-19 13:30:00,65.62,65.63,65.55,65.55,90591.0,56.3415,56.3501,56.2814,56.2814,90591.0
2021-04-19 13:40:00,65.56,65.59,65.37,65.38,235051.0,56.29,56.3157,56.1268,56.1354,235051.0
2021-04-19 13:50:00,65.37,65.39,65.29,65.36,190069.0,56.1268,56.144,56.0581,56.1183,190069.0
2021-04-19 14:00:00,65.36,65.55,65.36,65.55,406442.0,56.1183,56.2814,56.1183,56.2814,406442.0
2021-04-19 14:10:00,65.54,65.63,65.51,65.62,175565.0,56.2728,56.3501,56.247,56.3415,175565.0
2021-04-19 14:20:00,65.61,65.71,65.58,65.69,157754.0,56.3329,56.4188,56.3071,56.4016,157754.0
2021-04-19 14:30:00,65.7,65.73,65.66,65.7,417573.0,56.4102,56.4359,56.3758,56.4102,417573.0
2021-04-19 14:40:00,65.7,65.74,65.67,65.7,145050.0,56.4102,56.4445,56.3844,56.4102,145050.0
2021-04-19 14:50:00,65.7,65.75,65.61,65.65,186944.0,56.4102,56.4531,56.3329,56.3672,186944.0
2021-04-19 15:00:00,65.66,65.69,65.63,65.69,186115.0,56.3758,56.4016,56.3501,56.4016,186115.0
2021-04-19 15:10:00,65.69,65.72,65.56,65.57,232743.0,56.4016,56.4273,56.29,56.2986,232743.0
2021-04-19 15:20:00,65.57,65.58,65.48,65.48,204415.0,56.2986,56.3071,56.2213,56.2213,204415.0
2021-04-19 15:30:00,65.48,65.56,65.37,65.55,267905.0,56.2213,56.29,56.1268,56.2814,267905.0
2021-04-19 15:40:00,65.55,65.57,65.44,65.53,302246.0,56.2814,56.2986,56.1869,56.2642,302246.0
2021-04-19 15:50:00,65.53,65.66,65.44,65.66,1054521.0,56.2642,56.3758,56.1869,56.3758,1054521.0
2021-04-20 09:30:00,65.45,66.18,65.42,66.18,580289.0,56.1955,56.8223,56.1698,56.8223,580289.0
2021-04-20 09:40:00,66.17,66.22,66.01,66.03,199142.0,56.8137,56.8566,56.6763,56.6935,199142.0
2021-04-20 09:50:00,66.03,66.04,65.82,65.89,253778.0,56.6935,56.7021,56.5132,56.5733,253778.0
2021-04-20 10:00:00,65.88,66.0,65.86,65.86,190313.0,56.5647,56.6678,56.5476,56.5476,190313.0
2021-04-20 10:10:00,65.86,66.02,65.85,65.95,236201.0,56.5476,56.6849,56.539,56.6248,236201.0
2021-04-20 10:20:00,65.95,66.03,65.93,65.99,176573.0,56.6248,56.6935,56.6077,56.6592,176573.0
2021-04-20 10:30:00,65.99,66.22,65.97,66.19,488704.0,56.6592,56.8566,56.642,56.8309,488704.0
2021-04-20 10:40:00,66.2,66.22,66.05,66.09,190964.0,56.8395,56.8566,56.7107,56.745,190964.0
2021-04-20 10:50:00,66.08,66.13,65.99,66.09,165542.0,56.7364,56.7794,56.6592,56.745,165542.0
2021-04-20 11:00:00,66.09,66.09,65.96,66.01,122658.0,56.745,56.745,56.6334,56.6763,122658.0
2021-04-20 11:10:00,66.02,66.27,66.01,66.27,244707.0,56.6849,56.8996,56.6763,56.8996,244707.0
2021-04-20 11:20:00,66.27,66.29,66.2,66.27,277979.0,56.8996,56.9168,56.8395,56.8996,277979.0
2021-04-20 11:30:00,66.27,66.27,66.18,66.26,204849.0,56.8996,56.8996,56.8223,56.891,204849.0
2021-04-20 11:40:00,66.27,66.29,66.2,66.25,133052.0,56.8996,56.9168,56.8395,56.8824,133052.0
2021-04-20 11:50:00,66.26,66.28,66.19,66.2,128450.0,56.891,56.9082,56.8309,56.8395,128450.0
2021-04-20 12:00:00,66.2,66.28,66.14,66.26,157351.0,56.8395,56.9082,56.788,56.891,157351.0
2021-04-20 12:10:00,66.25,66.29,66.22,66.27,117246.0,56.8824,56.9168,56.8566,56.8996,117246.0
2021-04-20 12:20:00,66.27,66.28,66.19,66.2,85467.0,56.8996,56.9082,56.8309,56.8395,85467.0
2021-04-20 12:30:00,66.2,66.4,66.19,66.4,156917.0,56.8395,57.0112,56.8309,57.0112,156917.0
2021-04-20 12:40:00,66.4,66.48,66.34,66.36,157515.0,57.0112,57.0799,56.9597,56.9769,157515.0
2021-04-20 12:50:00,66.36,66.52,66.36,66.51,153103.0,56.9769,57.1142,56.9769,57.1056,153103.0
2021-04-20 13:00:00,66.5,66.52,66.45,66.52,125460.0,57.0971,57.1142,57.0541,57.1142,125460.0
2021-04-20 13:10:00,66.52,66.53,66.4,66.4,94309.0,57.1142,57.1228,57.0112,57.0112,94309.0
2021-04-20 13:20:00,66.41,66.45,66.33,66.36,86877.0,57.0198,57.0541,56.9511,56.9769,86877.0
2021-04-20 13:30:00,66.36,66.38,66.33,66.36,79183.0,56.9769,56.994,56.9511,56.9769,79183.0
2021-04-20 13:40:00,66.36,66.38,66.31,66.34,106709.0,56.9769,56.994,56.9339,56.9597,106709.0
2021-04-20 13:50:00,66.34,66.41,66.31,66.34,139850.0,56.9597,57.0198,56.9339,56.9597,139850.0
2021-04-20 14:00:00,66.34,66.41,66.33,66.35,229925.0,56.9597,57.0198,56.9511,56.9683,229925.0
2021-04-20 14:10:00,66.34,66.39,66.32,66.38,78485.0,56.9597,57.0026,56.9425,56.994,78485.0
2021-04-20 14:20:00,66.37,66.39,66.3,66.3,119429.0,56.9854,57.0026,56.9253,56.9253,119429.0
2021-04-20 14:30:00,66.31,66.31,66.21,66.21,115921.0,56.9339,56.9339,56.8481,56.8481,115921.0
2021-04-20 14:40:00,66.21,66.26,66.16,66.2,125310.0,56.8481,56.891,56.8051,56.8395,125310.0
2021-04-20 14:50:00,66.2,66.23,66.14,66.17,147962.0,56.8395,56.8652,56.788,56.8137,147962.0
2021-04-20 15:00:00,66.17,66.21,66.14,66.19,121396.0,56.8137,56.8481,56.788,56.8309,121396.0
2021-04-20 15:10:00,66.19,66.25,66.14,66.21,196000.0,56.8309,56.8824,56.788,56.8481,196000.0
2021-04-20 15:20:00,66.21,66.22,66.15,66.18,183981.0,56.8481,56.8566,56.7965,56.8223,183981.0
2021-04-20 15:30:00,66.19,66.21,66.13,66.15,234610.0,56.8309,56.8481,56.7794,56.7965,234610.0
2021-04-20 15:40:00,66.15,66.21,66.04,66.1,238908.0,56.7965,56.8481,56.7021,56.7536,238908.0
2021-04-20 15:50:00,66.1,66.15,66.04,66.08,792249.0,56.7536,56.7965,56.7021,56.7364,792249.0
2021-04-21 09:30:00,66.52,66.61,66.08,66.49,624258.0,57.1142,57.1915,56.7364,57.0885,624258.0
2021-04-21 09:40:00,66.5,66.58,66.4,66.56,312592.0,57.0971,57.1657,57.0112,57.1486,312592.0
2021-04-21 09:50:00,66.56,66.81,66.56,66.77,399958.0,57.1486,57.3632,57.1486,57.3289,399958.0
2021-04-21 10:00:00,66.77,66.89,66.46,66.46,491037.0,57.3289,57.4319,57.0627,57.0627,491037.0
2021-04-21 10:10:00,66.46,66.54,66.42,66.52,262408.0,57.0627,57.1314,57.0284,57.1142,262408.0
2021-04-21 10:20:00,66.52,66.59,66.42,66.52,354727.0,57.1142,57.1743,57.0284,57.1142,354727.0
2021-04-21 10:30:00,66.51,66.58,66.48,66.5,216511.0,57.1056,57.1657,57.0799,57.0971,216511.0
2021-04-21 10:40:00,66.51,66.59,66.5,66.51,157991.0,57.1056,57.1743,57.0971,57.1056,157991.0
2021-04-21 10:50:00,66.51,66.52,66.34,66.37,157178.0,57.1056,57.1142,56.9597,56.9854,157178.0
2021-04-21 11:00:00,66.38,66.47,66.37,66.41,130221.0,56.994,57.0713,56.9854,57.0198,130221.0
2021-04-21 11:10:00,66.41,66.52,66.39,66.49,377862.0,57.0198,57.1142,57.0026,57.0885,377862.0
2021-04-21 11:20:00,66.49,66.53,66.41,66.45,114019.0,57.0885,57.1228,57.0198,57.0541,114019.0
2021-04-21 11:30:00,66.45,66.57,66.45,66.56,106564.0,57.0541,57.1572,57.0541,57.1486,106564.0
2021-04-21 11:40:00,66.56,66.58,66.43,66.5,114496.0,57.1486,57.1657,57.037,57.0971,114496.0
2021-04-21 11:50:00,66.5,66.51,66.38,66.42,174446.0,57.0971,57.1056,56.994,57.0284,174446.0
2021-04-21 12:00:00,66.43,66.45,66.36,66.44,100639.0,57.037,57.0541,56.9769,57.0455,100639.0
2021-04-21 12:10:00,66.43,66.44,66.34,66.42,128404.0,57.037,57.0455,56.9597,57.0284,128404.0
2021-04-21 12:20:00,66.42,66.43,66.35,66.37,111954.0,57.0284,57.037,56.9683,56.9854,111954.0
2021-04-21 12:30:00,66.37,66.38,66.31,66.37,98364.0,56.9854,56.994,56.9339,56.9854,98364.0
2021-04-21 12:40:00,66.37,66.47,66.36,66.43,204110.0,56.9854,57.0713,56.9769,57.037,204110.0
2021-04-21 12:50:00,66.43,66.49,66.41,66.48,124736.0,57.037,57.0885,57.0198,57.0799,124736.0
2021-04-21 13:00:00,66.49,66.56,66.48,66.55,124273.0,57.0885,57.1486,57.0799,57.14,124273.0
2021-04-21 13:10:00,66.54,66.56,66.47,66.48,91216.0,57.1314,57.1486,57.0713,57.0799,91216.0
2021-04-21 13:20:00,66.48,66.56,66.48,66.55,107582.0,57.0799,57.1486,57.0799,57.14,107582.0
2021-04-21 13:30:00,66.55,66.55,66.44,66.47,107345.0,57.14,57.14,57.0455,57.0713,107345.0
2021-04-21 13:40:00,66.46,66.47,66.37,66.38,81085.0,57.0627,57.0713,56.9854,56.994,81085.0
2021-04-21 13:50:00,66.37,66.41,66.35,66.4,84756.0,56.9854,57.0198,56.9683,57.0112,84756.0
2021-04-21 14:00:00,66.4,66.49,66.39,66.46,101210.0,57.0112,57.0885,57.0026,57.0627,101210.0
2021-04-21 14:10:00,66.45,66.52,66.45,66.48,89883.0,57.0541,57.1142,57.0541,57.0799,89883.0
2021-04-21 14:20:00,66.47,66.5,66.45,66.48,91843.0,57.0713,57.0971,57.0541,57.0799,91843.0
2021-04-21 14:30:00,66.49,66.49,66.41,66.43,102304.0,57.0885,57.0885,57.0198,57.037,102304.0
2021-04-21 14:40:00,66.43,66.48,66.4,66.47,97523.0,57.037,57.0799,57.0112,57.0713,97523.0
2021-04-21 14:50:00,66.47,66.49,66.42,66.47,86364.0,57.0713,57.0885,57.0284,57.0713,86364.0
2021-04-21 15:00:00,66.47,66.48,66.39,66.46,122782.0,57.0713,57.0799,57.0026,57.0627,122782.0
2021-04-21 15:10:00,66.46,66.49,66.42,66.45,102140.0,57.0627,57.0885,57.0284,57.0541,102140.0
2021-04-21 15:20:00,66.45,66.47,66.36,66.39,124094.0,57.0541,57.0713,56.9769,57.0026,124094.0
2021-04-21 15:30:00,66.39,66.51,66.37,66.46,192977.0,57.0026,57.1056,56.9854,57.0627,192977.0
2021-04-21 15:40:00,66.47,66.49,66.42,66.45,197418.0,57.0713,57.0885,57.0284,57.0541,197418.0
2021-04-21 15:50:00,66.45,66.46,66.31,66.31,523111.0,57.0541,57.0627,56.9339,56.9339,523111.0
2021-04-22 09:30:00,66.15,66.56,66.13,66.17,587665.0,56.7965,57.1486,56.7794,56.8137,587665.0
2021-04-22 09:40:00,66.17,66.26,66.09,66.19,177607.0,56.8137,56.891,56.745,56.8309,177607.0
2021-04-22 09:50:00,66.18,66.32,66.07,66.13,219069.0,56.8223,56.9425,56.7279,56.7794,219069.0
2021-04-22 10:00:00,66.13,66.13,65.94,65.95,249636.0,56.7794,56.7794,56.6162,56.6248,249636.0
2021-04-22 10:10:00,65.95,66.15,65.94,66.06,180774.0,56.6248,56.7965,56.6162,56.7193,180774.0
2021-04-22 10:20:00,66.06,66.11,66.01,66.04,172724.0,56.7193,56.7622,56.6763,56.7021,172724.0
2021-04-22 10:30:00,66.04,66.24,66.04,66.21,139045.0,56.7021,56.8738,56.7021,56.8481,139045.0
2021-04-22 10:40:00,66.21,66.36,66.12,66.35,166575.0,56.8481,56.9769,56.7708,56.9683,166575.0
2021-04-22 10:50:00,66.35,66.36,66.22,66.3,133216.0,56.9683,56.9769,56.8566,56.9253,133216.0
2021-04-22 11:00:00,66.3,66.39,66.29,66.39,115597.0,56.9253,57.0026,56.9168,57.0026,115597.0
2021-04-22 11:10:00,66.39,66.42,66.37,66.42,85677.0,57.0026,57.0284,56.9854,57.0284,85677.0
2021-04-22 11:20:00,66.42,66.42,66.33,66.33,211920.0,57.0284,57.0284,56.9511,56.9511,211920.0
2021-04-22 11:30:00,66.34,66.39,66.31,66.34,258605.0,56.9597,57.0026,56.9339,56.9597,258605.0
2021-04-22 11:40:00,66.34,66.4,66.33,66.38,200369.0,56.9597,57.0112,56.9511,56.994,200369.0
2021-04-22 11:50:00,66.38,66.39,66.32,66.36,111278.0,56.994,57.0026,56.9425,56.9769,111278.0
2021-04-22 12:00:00,66.35,66.36,66.24,66.25,91562.0,56.9683,56.9769,56.8738,56.8824,91562.0
2021-04-22 12:10:00,66.25,66.32,66.21,66.28,111894.0,56.8824,56.9425,56.8481,56.9082,111894.0
2021-04-22 12:20:00,66.28,66.35,66.28,66.33,103212.0,56.9082,56.9683,56.9082,56.9511,103212.0
2021-04-22 12:30:00,66.32,66.35,66.27,66.31,625461.0,56.9425,56.9683,56.8996,56.9339,625461.0
2021-04-22 12:40:00,66.31,66.34,66.19,66.32,1377837.0,56.9339,56.9597,56.8309,56.9425,1377837.0
2021-04-22 12:50:00,66.31,66.38,66.29,66.31,675637.0,56.9339,56.994,56.9168,56.9339,675637.0
2021-04-22 13:00:00,66.31,66.34,66.07,66.15,326447.0,56.9339,56.9597,56.7279,56.7965,326447.0
2021-04-22 13:10:00,66.15,66.33,66.01,66.25,321776.0,56.7965,56.9511,56.6763,56.8824,321776.0
2021-04-22 13:20:00,66.25,66.33,66.21,66.24,336846.0,56.8824,56.9511,56.8481,56.8738,336846.0
2021-04-22 13:30:00,66.24,66.36,66.22,66.34,278171.0,56.8738,56.9769,56.8566,56.9597,278171.0
2021-04-22 13:40:00,66.34,66.35,66.11,66.14,219720.0,56.9597,56.9683,56.7622,56.788,219720.0
2021-04-22 13:50:00,66.14,66.15,65.86,65.96,164932.0,56.788,56.7965,56.5476,56.6334,164932.0
2021-04-22 14:00:00,65.96,65.97,65.82,65.95,214831.0,56.6334,56.642,56.5132,56.6248,214831.0
2021-04-22 14:10:00,65.94,66.05,65.88,66.05,113132.0,56.6162,56.7107,56.5647,56.7107,113132.0
2021-04-22 14:20:00,66.06,66.06,65.95,66.02,175140.0,56.7193,56.7193,56.6248,56.6849,175140.0
2021-04-22 14:30:00,66.03,66.08,66.01,66.06,152479.0,56.6935,56.7364,56.6763,56.7193,152479.0
2021-04-22 14:40:00,66.06,66.2,66.02,66.19,192517.0,56.7193,56.8395,56.6849,56.8309,192517.0
2021-04-22 14:50:00,66.18,66.27,66.18,66.25,102620.0,56.8223,56.8996,56.8223,56.8824,102620.0
2021-04-22 15:00:00,66.25,66.28,66.2,66.24,189939.0,56.8824,56.9082,56.8395,56.8738,189939.0
2021-04-22 15:10:00,66.23,66.27,66.2,66.23,155764.0,56.8652,56.8996,56.8395,56.8652,155764.0
2021-04-22 15:20:00,66.23,66.31,66.16,66.31,243293.0,56.8652,56.9339,56.8051,56.9339,243293.0
2021-04-22 15:30:00,66.31,66.37,66.26,66.34,437641.0,56.9339,56.9854,56.891,56.9597,437641.0
2021-04-22 15:40:00,66.34,66.45,66.31,66.38,351968.0,56.9597,57.0541,56.9339,56.994,351968.0
2021-04-22 15:50:00,66.4,66.41,66.31,66.32,865614.0,57.0112,57.0198,56.9339,56.9425,865614.0
2021-04-23 09:30:00,66.18,66.36,66.03,66.19,397473.0,56.8223,56.9769,56.6935,56.8309,397473.0
2021-04-23 09:40:00,66.18,66.34,66.13,66.33,201452.0,56.8223,56.9597,56.7794,56.9511,201452.0
2021-04-23 09:50:00,66.32,66.77,66.31,66.69,580117.0,56.9425,57.3289,56.9339,57.2602,580117.0
2021-04-23 10:00:00,66.69,66.93,66.67,66.9,830725.0,57.2602,57.4663,57.243,57.4405,830725.0
2021-04-23 10:10:00,66.9,66.93,65.86,66.19,1121246.0,57.4405,57.4663,56.5476,56.8309,1121246.0
2021-04-23 10:20:00,66.18,66.33,66.0,66.08,730144.0,56.8223,56.9511,56.6678,56.7364,730144.0
2021-04-23 10:30:00,66.08,66.33,65.96,66.19,283772.0,56.7364,56.9511,56.6334,56.8309,283772.0
2021-04-23 10:40:00,66.19,66.43,66.13,66.3,392001.0,56.8309,57.037,56.7794,56.9253,392001.0
2021-04-23 10:50:00,66.29,66.56,66.29,66.51,254357.0,56.9168,57.1486,56.9168,57.1056,254357.0
2021-04-23 11:00:00,66.52,66.56,66.31,66.34,158447.0,57.1142,57.1486,56.9339,56.9597,158447.0
2021-04-23 11:10:00,66.34,66.5,66.33,66.44,384285.0,56.9597,57.0971,56.9511,57.0455,384285.0
2021-04-23 11:20:00,66.45,66.46,66.25,66.27,166656.0,57.0541,57.0627,56.8824,56.8996,166656.0
2021-04-23 11:30:00,66.28,66.32,66.24,66.27,203919.0,56.9082,56.9425,56.8738,56.8996,203919.0
2021-04-23 11:40:00,66.27,66.28,66.07,66.16,244456.0,56.8996,56.9082,56.7279,56.8051,244456.0
2021-04-23 11:50:00,66.16,66.17,66.09,66.11,112706.0,56.8051,56.8137,56.745,56.7622,112706.0
2021-04-23 12:00:00,66.11,66.2,66.08,66.17,142125.0,56.7622,56.8395,56.7364,56.8137,142125.0
2021-04-23 12:10:00,66.17,66.23,66.09,66.23,101694.0,56.8137,56.8652,56.745,56.8652,101694.0
2021-04-23 12:20:00,66.23,66.3,66.19,66.25,132104.0,56.8652,56.9253,56.8309,56.8824,132104.0
2021-04-23 12:30:00,66.25,66.34,66.23,66.34,324848.0,56.8824,56.9597,56.8652,56.9597,324848.0
2021-04-23 12:40:00,66.34,66.38,66.3,66.36,121431.0,56.9597,56.994,56.9253,56.9769,121431.0
2021-04-23 12:50:00,66.35,66.43,66.35,66.35,101577.0,56.9683,57.037,56.9683,56.9683,101577.0
2021-04-23 13:00:00,66.36,66.37,66.31,66.32,155688.0,56.9769,56.9854,56.9339,56.9425,155688.0
2021-04-23 13:10:00,66.32,66.35,66.31,66.34,75840.0,56.9425,56.9683,56.9339,56.9597,75840.0
2021-04-23 13:20:00,66.34,66.4,66.3,66.34,379458.0,56.9597,57.0112,56.9253,56.9597,379458.0
2021-04-23 13:30:00,66.34,66.36,66.29,66.33,119496.0,56.9597,56.9769,56.9168,56.9511,119496.0
2021-04-23 13:40:00,66.34,66.4,66.33,66.39,150061.0,56.9597,57.0112,56.9511,57.0026,150061.0
2021-04-23 13:50:00,66.39,66.44,66.35,66.41,160635.0,57.0026,57.0455,56.9683,57.0198,160635.0
2021-04-23 14:00:00,66.41,66.41,66.34,66.36,225392.0,57.0198,57.0198,56.9597,56.9769,225392.0
2021-04-23 14:10:00,66.36,66.39,66.31,66.36,362061.0,56.9769,57.0026,56.9339,56.9769,362061.0
2021-04-23 14:20:00,66.36,66.36,66.26,66.31,197989.0,56.9769,56.9769,56.891,56.9339,197989.0
2021-04-23 14:30:00,66.31,66.32,66.17,66.2,121989.0,56.9339,56.9425,56.8137,56.8395,121989.0
2021-04-23 14:40:00,66.21,66.23,66.17,66.19,113366.0,56.8481,56.8652,56.8137,56.8309,113366.0
2021-04-23 14:50:00,66.18,66.24,66.18,66.2,188617.0,56.8223,56.8738,56.8223,56.8395,188617.0
2021-04-23 15:00:00,66.2,66.23,66.18,66.22,132417.0,56.8395,56.8652,56.8223,56.8566,132417.0
2021-04-23 15:10:00,66.23,66.26,66.19,66.24,104063.0,56.8652,56.891,56.8309,56.8738,104063.0
2021-04-23 15:20:00,66.23,66.25,66.14,66.23,247486.0,56.8652,56.8824,56.788,56.8652,247486.0
2021-04-23 15:30:00,66.24,66.25,66.11,66.13,358391.0,56.8738,56.8824,56.7622,56.7794,358391.0
2021-04-23 15:40:00,66.14,66.14,66.03,66.06,338236.0,56.788,56.788,56.6935,56.7193,338236.0
2021-04-23 15:50:00,66.06,66.08,65.88,66.01,1450517.0,56.7193,56.7364,56.5647,56.6763,1450517.0
2021-04-26 09:30:00,65.96,66.0,65.14,65.15,869163.0,56.6334,56.6678,55.9294,55.9379,869163.0
2021-04-26 09:40:00,65.16,65.35,65.08,65.28,437501.0,55.9465,56.1097,55.8778,56.0496,437501.0
2021-04-26 09:50:00,65.28,65.56,65.28,65.34,376957.0,56.0496,56.29,56.0496,56.1011,376957.0
2021-04-26 10:00:00,65.35,65.54,65.34,65.44,288771.0,56.1097,56.2728,56.1011,56.1869,288771.0
2021-04-26 10:10:00,65.45,65.61,65.42,65.5,415845.0,56.1955,56.3329,56.1698,56.2385,415845.0
2021-04-26 10:20:00,65.5,65.57,65.34,65.4,197395.0,56.2385,56.2986,56.1011,56.1526,197395.0
2021-04-26 10:30:00,65.41,65.48,65.38,65.48,122830.0,56.1612,56.2213,56.1354,56.2213,122830.0
2021-04-26 10:40:00,65.48,65.74,65.47,65.73,244300.0,56.2213,56.4445,56.2127,56.4359,244300.0
2021-04-26 10:50:00,65.72,65.75,65.61,65.65,233928.0,56.4273,56.4531,56.3329,56.3672,233928.0
2021-04-26 11:00:00,65.64,65.77,65.64,65.77,161097.0,56.3587,56.4703,56.3587,56.4703,161097.0
2021-04-26 11:10:00,65.76,65.8,65.67,65.7,143274.0,56.4617,56.496,56.3844,56.4102,143274.0
2021-04-26 11:20:00,65.7,65.78,65.7,65.75,135318.0,56.4102,56.4789,56.4102,56.4531,135318.0
2021-04-26 11:30:00,65.74,65.78,65.71,65.73,111684.0,56.4445,56.4789,56.4188,56.4359,111684.0
2021-04-26 11:40:00,65.73,65.89,65.73,65.89,105965.0,56.4359,56.5733,56.4359,56.5733,105965.0
2021-04-26 11:50:00,65.89,65.95,65.86,65.9,146725.0,56.5733,56.6248,56.5476,56.5819,146725.0
2021-04-26 12:00:00,65.89,65.94,65.84,65.9,106113.0,56.5733,56.6162,56.5304,56.5819,106113.0
2021-04-26 12:10:00,65.91,65.95,65.89,65.93,87960.0,56.5905,56.6248,56.5733,56.6077,87960.0
2021-04-26 12:20:00,65.93,65.98,65.9,65.95,164631.0,56.6077,56.6506,56.5819,56.6248,164631.0
2021-04-26 12:30:00,65.95,65.95,65.84,65.87,109100.0,56.6248,56.6248,56.5304,56.5561,109100.0
2021-04-26 12:40:00,65.87,65.9,65.81,65.87,130010.0,56.5561,56.5819,56.5046,56.5561,130010.0
2021-04-26 12:50:00,65.88,65.97,65.88,65.94,261014.0,56.5647,56.642,56.5647,56.6162,261014.0
2021-04-26 13:00:00,65.95,65.99,65.92,65.95,97091.0,56.6248,56.6592,56.5991,56.6248,97091.0
2021-04-26 13:10:00,65.95,65.96,65.92,65.94,92148.0,56.6248,56.6334,56.5991,56.6162,92148.0
2021-04-26 13:20:00,65.94,65.95,65.81,65.82,93486.0,56.6162,56.6248,56.5046,56.5132,93486.0
2021-04-26 13:30:00,65.83,65.89,65.82,65.82,87696.0,56.5218,56.5733,56.5132,56.5132,87696.0
2021-04-26 13:40:00,65.83,65.84,65.76,65.76,92847.0,56.5218,56.5304,56.4617,56.4617,92847.0
2021-04-26 13:50:00,65.77,65.85,65.76,65.84,180603.0,56.4703,56.539,56.4617,56.5304,180603.0
2021-04-26 14:00:00,65.84,65.85,65.76,65.81,112087.0,56.5304,56.539,56.4617,56.5046,112087.0
2021-04-26 14:10:00,65.82,65.85,65.78,65.81,158258.0,56.5132,56.539,56.4789,56.5046,158258.0
2021-04-26 14:20:00,65.81,65.9,65.79,65.89,143978.0,56.5046,56.5819,56.4875,56.5733,143978.0
2021-04-26 14:30:00,65.89,65.99,65.88,65.95,321253.0,56.5733,56.6592,56.5647,56.6248,321253.0
2021-04-26 14:40:00,65.96,65.96,65.81,65.84,164323.0,56.6334,56.6334,56.5046,56.5304,164323.0
2021-04-26 14:50:00,65.84,65.9,65.8,65.9,126351.0,56.5304,56.5819,56.496,56.5819,126351.0
2021-04-26 15:00:00,65.9,65.94,65.83,65.88,393943.0,56.5819,56.6162,56.5218,56.5647,393943.0
2021-04-26 15:10:00,65.88,65.91,65.84,65.89,201884.0,56.5647,56.5905,56.5304,56.5733,201884.0
2021-04-26 15:20:00,65.89,65.99,65.86,65.94,321266.0,56.5733,56.6592,56.5476,56.6162,321266.0
2021-04-26 15:30:00,65.93,65.97,65.88,65.94,338114.0,56.6077,56.642,56.5647,56.6162,338114.0
2021-04-26 15:40:00,65.94,65.98,65.85,65.89,494536.0,56.6162,56.6506,56.539,56.5733,494536.0
2021-04-26 15:50:00,65.89,65.96,65.81,65.9,653538.0,56.5733,56.6334,56.5046,56.5819,653538.0
2021-04-27 09:30:00,66.0,66.28,65.66,65.68,424264.0,56.6678,56.9082,56.3758,56.393,424264.0
2021-04-27 09:40:00,65.66,66.08,65.6,65.86,241602.0,56.3758,56.7364,56.3243,56.5476,241602.0
2021-04-27 09:50:00,65.84,65.92,65.72,65.88,190653.0,56.5304,56.5991,56.4273,56.5647,190653.0
2021-04-27 10:00:00,65.89,66.12,65.88,66.07,286468.0,56.5733,56.7708,56.5647,56.7279,286468.0
2021-04-27 10:10:00,66.06,66.09,65.88,66.09,208287.0,56.7193,56.745,56.5647,56.745,208287.0
2021-04-27 10:20:00,66.08,66.11,66.02,66.09,102189.0,56.7364,56.7622,56.6849,56.745,102189.0
2021-04-27 10:30:00,66.09,66.1,66.01,66.04,164423.0,56.745,56.7536,56.6763,56.7021,164423.0
2021-04-27 10:40:00,66.03,66.11,66.01,66.02,102566.0,56.6935,56.7622,56.6763,56.6849,102566.0
2021-04-27 10:50:00,66.02,66.03,65.83,65.84,116096.0,56.6849,56.6935,56.5218,56.5304,116096.0
2021-04-27 11:00:00,65.84,65.96,65.82,65.94,109024.0,56.5304,56.6334,56.5132,56.6162,109024.0
2021-04-27 11:10:00,65.95,65.99,65.89,65.89,108827.0,56.6248,56.6592,56.5733,56.5733,108827.0
2021-04-27 11:20:00,65.9,65.99,65.89,65.92,330306.0,56.5819,56.6592,56.5733,56.5991,330306.0
2021-04-27 11:30:00,65.93,65.99,65.91,65.98,66770.0,56.6077,56.6592,56.5905,56.6506,66770.0
2021-04-27 11:40:00,65.97,66.08,65.97,66.04,98934.0,56.642,56.7364,56.642,56.7021,98934.0
2021-04-27 11:50:00,66.05,66.11,66.03,66.05,98330.0,56.7107,56.7622,56.6935,56.7107,98330.0
2021-04-27 12:00:00,66.05,66.17,66.04,66.15,72977.0,56.7107,56.8137,56.7021,56.7965,72977.0
2021-04-27 12:10:00,66.15,66.16,66.08,66.16,107070.0,56.7965,56.8051,56.7364,56.8051,107070.0
2021-04-27 12:20:00,66.16,66.16,66.1,66.13,109019.0,56.8051,56.8051,56.7536,56.7794,109019.0
2021-04-27 12:30:00,66.14,66.18,66.11,66.17,72674.0,56.788,56.8223,56.7622,56.8137,72674.0
2021-04-27 12:40:00,66.17,66.21,66.16,66.21,68003.0,56.8137,56.8481,56.8051,56.8481,68003.0
2021-04-27 12:50:00,66.2,66.21,66.09,66.12,69042.0,56.8395,56.8481,56.745,56.7708,69042.0
2021-04-27 13:00:00,66.12,66.17,66.09,66.14,107854.0,56.7708,56.8137,56.745,56.788,107854.0
2021-04-27 13:10:00,66.14,66.19,66.13,66.17,116780.0,56.788,56.8309,56.7794,56.8137,116780.0
2021-04-27 13:20:00,66.16,66.23,66.14,66.18,101450.0,56.8051,56.8652,56.788,56.8223,101450.0
2021-04-27 13:30:00,66.18,66.27,66.18,66.25,130875.0,56.8223,56.8996,56.8223,56.8824,130875.0
2021-04-27 13:40:00,66.24,66.27,66.21,66.25,121395.0,56.8738,56.8996,56.8481,56.8824,121395.0
2021-04-27 13:50:00,66.25,66.26,66.17,66.2,74001.0,56.8824,56.891,56.8137,56.8395,74001.0
2021-04-27 14:00:00,66.2,66.22,66.11,66.14,63210.0,56.8395,56.8566,56.7622,56.788,63210.0
2021-04-27 14:10:00,66.15,66.21,66.1,66.13,111555.0,56.7965,56.8481,56.7536,56.7794,111555.0
2021-04-27 14:20:00,66.12,66.13,66.06,66.06,74784.0,56.7708,56.7794,56.7193,56.7193,74784.0
2021-04-27 14:30:00,66.07,66.13,66.07,66.11,151828.0,56.7279,56.7794,56.7279,56.7622,151828.0
2021-04-27 14:40:00,66.1,66.16,66.07,66.14,75743.0,56.7536,56.8051,56.7279,56.788,75743.0
2021-04-27 14:50:00,66.14,66.15,66.06,66.13,122148.0,56.788,56.7965,56.7193,56.7794,122148.0
2021-04-27 15:00:00,66.13,66.13,66.02,66.03,103092.0,56.7794,56.7794,56.6849,56.6935,103092.0
2021-04-27 15:10:00,66.03,66.08,66.01,66.07,78444.0,56.6935,56.7364,56.6763,56.7279,78444.0
2021-04-27 15:20:00,66.06,66.08,66.01,66.04,85828.0,56.7193,56.7364,56.6763,56.7021,85828.0
2021-04-27 15:30:00,66.05,66.09,66.0,66.05,133590.0,56.7107,56.745,56.6678,56.7107,133590.0
2021-04-27 15:40:00,66.05,66.06,65.96,65.99,221402.0,56.7107,56.7193,56.6334,56.6592,221402.0
2021-04-27 15:50:00,65.99,66.0,65.91,65.96,462806.0,56.6592,56.6678,56.5905,56.6334,462806.0
2021-04-28 09:30:00,66.1,66.15,65.75,66.12,395517.0,56.7536,56.7965,56.4531,56.7708,395517.0
2021-04-28 09:40:00,66.12,66.39,65.99,66.31,262720.0,56.7708,57.0026,56.6592,56.9339,262720.0
2021-04-28 09:50:00,66.32,66.37,66.19,66.32,214238.0,56.9425,56.9854,56.8309,56.9425,214238.0
2021-04-28 10:00:00,66.3,66.31,66.06,66.09,216363.0,56.9253,56.9339,56.7193,56.745,216363.0
2021-04-28 10:10:00,66.09,66.13,65.91,65.92,127238.0,56.745,56.7794,56.5905,56.5991,127238.0
2021-04-28 10:20:00,65.91,66.05,65.89,66.05,128677.0,56.5905,56.7107,56.5733,56.7107,128677.0
2021-04-28 10:30:00,66.06,66.1,66.0,66.08,94133.0,56.7193,56.7536,56.6678,56.7364,94133.0
2021-04-28 10:40:00,66.08,66.29,66.08,66.26,186973.0,56.7364,56.9168,56.7364,56.891,186973.0
2021-04-28 10:50:00,66.25,66.25,66.13,66.17,71785.0,56.8824,56.8824,56.7794,56.8137,71785.0
2021-04-28 11:00:00,66.17,66.27,66.16,66.26,81228.0,56.8137,56.8996,56.8051,56.891,81228.0
2021-04-28 11:10:00,66.26,66.28,66.17,66.19,78657.0,56.891,56.9082,56.8137,56.8309,78657.0
2021-04-28 11:20:00,66.19,66.2,66.12,66.15,105778.0,56.8309,56.8395,56.7708,56.7965,105778.0
2021-04-28 11:30:00,66.16,66.16,66.03,66.06,80354.0,56.8051,56.8051,56.6935,56.7193,80354.0
2021-04-28 11:40:00,66.06,66.07,66.0,66.01,68965.0,56.7193,56.7279,56.6678,56.6763,68965.0
2021-04-28 11:50:00,66.01,66.01,65.92,65.93,80348.0,56.6763,56.6763,56.5991,56.6077,80348.0
2021-04-28 12:00:00,65.93,65.99,65.93,65.95,86285.0,56.6077,56.6592,56.6077,56.6248,86285.0
2021-04-28 12:10:00,65.97,66.04,65.96,66.02,69731.0,56.642,56.7021,56.6334,56.6849,69731.0
2021-04-28 12:20:00,66.01,66.03,65.94,65.98,55193.0,56.6763,56.6935,56.6162,56.6506,55193.0
2021-04-28 12:30:00,65.99,65.99,65.94,65.96,50153.0,56.6592,56.6592,56.6162,56.6334,50153.0
2021-04-28 12:40:00,65.95,66.02,65.95,65.98,51867.0,56.6248,56.6849,56.6248,56.6506,51867.0
2021-04-28 12:50:00,65.99,66.0,65.95,65.97,38800.0,56.6592,56.6678,56.6248,56.642,38800.0
2021-04-28 13:00:00,65.97,66.02,65.97,66.02,52969.0,56.642,56.6849,56.642,56.6849,52969.0
2021-04-28 13:10:00,66.02,66.04,65.99,66.01,62336.0,56.6849,56.7021,56.6592,56.6763,62336.0
2021-04-28 13:20:00,66.02,66.08,65.97,66.05,58430.0,56.6849,56.7364,56.642,56.7107,58430.0
2021-04-28 13:30:00,66.06,66.06,65.99,66.04,51738.0,56.7193,56.7193,56.6592,56.7021,51738.0
2021-04-28 13:40:00,66.03,66.08,65.98,66.0,51908.0,56.6935,56.7364,56.6506,56.6678,51908.0
2021-04-28 13:50:00,66.0,66.04,65.9,66.0,105810.0,56.6678,56.7021,56.5819,56.6678,105810.0
2021-04-28 14:00:00,66.01,66.12,65.97,65.99,71093.0,56.6763,56.7708,56.642,56.6592,71093.0
2021-04-28 14:10:00,65.99,66.13,65.98,66.13,102117.0,56.6592,56.7794,56.6506,56.7794,102117.0
2021-04-28 14:20:00,66.13,66.18,66.06,66.12,160393.0,56.7794,56.8223,56.7193,56.7708,160393.0
2021-04-28 14:30:00,66.12,66.18,66.0,66.16,73820.0,56.7708,56.8223,56.6678,56.8051,73820.0
2021-04-28 14:40:00,66.16,66.23,66.1,66.12,140746.0,56.8051,56.8652,56.7536,56.7708,140746.0
2021-04-28 14:50:00,66.11,66.13,66.07,66.11,102270.0,56.7622,56.7794,56.7279,56.7622,102270.0
2021-04-28 15:00:00,66.12,66.17,66.09,66.15,108228.0,56.7708,56.8137,56.745,56.7965,108228.0
2021-04-28 15:10:00,66.15,66.17,65.99,66.03,148340.0,56.7965,56.8137,56.6592,56.6935,148340.0
2021-04-28 15:20:00,66.02,66.1,66.02,66.06,98991.0,56.6849,56.7536,56.6849,56.7193,98991.0
2021-04-28 15:30:00,66.06,66.2,66.03,66.11,194130.0,56.7193,56.8395,56.6935,56.7622,194130.0
2021-04-28 15:40:00,66.11,66.16,66.03,66.05,206011.0,56.7622,56.8051,56.6935,56.7107,206011.0
2021-04-28 15:50:00,66.05,66.14,65.97,66.06,679279.0,56.7107,56.788,56.642,56.7193,679279.0
2021-04-29 09:30:00,65.0,65.26,63.91,64.14,1093889.0,55.8092,56.0324,54.8733,55.0708,1093889.0
2021-04-29 09:40:00,64.13,64.15,63.6,63.64,729535.0,55.0622,55.0793,54.6071,54.6415,729535.0
2021-04-29 09:50:00,63.63,63.77,63.36,63.72,611686.0,54.6329,54.7531,54.401,54.7101,611686.0
2021-04-29 10:00:00,63.72,63.93,63.62,63.62,421320.0,54.7101,54.8905,54.6243,54.6243,421320.0
2021-04-29 10:10:00,63.62,63.67,63.32,63.37,462720.0,54.6243,54.6672,54.3667,54.4096,462720.0
2021-04-29 10:20:00,63.37,63.43,63.14,63.21,379520.0,54.4096,54.4611,54.2122,54.2723,379520.0
2021-04-29 10:30:00,63.21,63.3,63.13,63.24,500156.0,54.2723,54.3495,54.2036,54.298,500156.0
2021-04-29 10:40:00,63.24,63.36,63.21,63.27,597580.0,54.298,54.401,54.2723,54.3238,597580.0
2021-04-29 10:50:00,63.28,63.31,63.04,63.28,455852.0,54.3324,54.3581,54.1263,54.3324,455852.0
2021-04-29 11:00:00,63.3,63.5,63.25,63.47,332959.0,54.3495,54.5213,54.3066,54.4955,332959.0
2021-04-29 11:10:00,63.47,63.61,63.22,63.28,618466.0,54.4955,54.6157,54.2808,54.3324,618466.0
2021-04-29 11:20:00,63.27,63.61,63.24,63.32,502094.0,54.3238,54.6157,54.298,54.3667,502094.0
2021-04-29 11:30:00,63.33,63.4,63.23,63.35,284582.0,54.3753,54.4354,54.2894,54.3925,284582.0
2021-04-29 11:40:00,63.37,63.4,63.12,63.2,537952.0,54.4096,54.4354,54.195,54.2637,537952.0
2021-04-29 11:50:00,63.2,63.36,63.1,63.25,255196.0,54.2637,54.401,54.1778,54.3066,255196.0
2021-04-29 12:00:00,63.24,63.31,62.94,62.95,362044.0,54.298,54.3581,54.0404,54.049,362044.0
2021-04-29 12:10:00,62.95,63.06,62.84,63.02,357448.0,54.049,54.1435,53.9546,54.1091,357448.0
2021-04-29 12:20:00,63.02,63.03,62.73,62.78,400634.0,54.1091,54.1177,53.8601,53.9031,400634.0
2021-04-29 12:30:00,62.78,62.88,62.66,62.88,422049.0,53.9031,53.9889,53.8,53.9889,422049.0
2021-04-29 12:40:00,62.88,62.89,62.7,62.75,295236.0,53.9889,53.9975,53.8344,53.8773,295236.0
2021-04-29 12:50:00,62.76,62.76,62.62,62.69,310729.0,53.8859,53.8859,53.7657,53.8258,310729.0
2021-04-29 13:00:00,62.69,62.76,62.6,62.74,307512.0,53.8258,53.8859,53.7485,53.8687,307512.0
2021-04-29 13:10:00,62.74,62.79,62.66,62.7,288922.0,53.8687,53.9116,53.8,53.8344,288922.0
2021-04-29 13:20:00,62.7,62.83,62.68,62.81,246148.0,53.8344,53.946,53.8172,53.9288,246148.0
2021-04-29 13:30:00,62.81,62.85,62.71,62.73,204364.0,53.9288,53.9632,53.843,53.8601,204364.0
2021-04-29 13:40:00,62.73,62.73,62.54,62.7,259053.0,53.8601,53.8601,53.697,53.8344,259053.0
2021-04-29 13:50:00,62.69,62.76,62.59,62.65,243713.0,53.8258,53.8859,53.7399,53.7914,243713.0
2021-04-29 14:00:00,62.65,62.67,62.54,62.6,223411.0,53.7914,53.8086,53.697,53.7485,223411.0
2021-04-29 14:10:00,62.61,62.65,62.49,62.53,261996.0,53.7571,53.7914,53.6541,53.6884,261996.0
2021-04-29 14:20:00,62.52,62.55,62.4,62.48,330719.0,53.6798,53.7056,53.5768,53.6455,330719.0
2021-04-29 14:30:00,62.47,62.61,62.44,62.52,664822.0,53.6369,53.7571,53.6111,53.6798,664822.0
2021-04-29 14:40:00,62.51,62.86,62.43,62.81,595093.0,53.6712,53.9717,53.6025,53.9288,595093.0
2021-04-29 14:50:00,62.81,62.87,62.68,62.71,396134.0,53.9288,53.9803,53.8172,53.843,396134.0
2021-04-29 15:00:00,62.71,62.86,62.65,62.81,414289.0,53.843,53.9717,53.7914,53.9288,414289.0
2021-04-29 15:10:00,62.81,62.99,62.81,62.99,331915.0,53.9288,54.0834,53.9288,54.0834,331915.0
2021-04-29 15:20:00,62.98,62.99,62.79,62.79,379395.0,54.0748,54.0834,53.9116,53.9116,379395.0
2021-04-29 15:30:00,62.8,62.94,62.72,62.92,396635.0,53.9202,54.0404,53.8515,54.0233,396635.0
2021-04-29 15:40:00,62.91,63.0,62.87,62.94,546412.0,54.0147,54.0919,53.9803,54.0404,546412.0
2021-04-29 15:50:00,62.95,62.95,62.76,62.88,1242745.0,54.049,54.049,53.8859,53.9889,1242745.0
2021-04-30 09:30:00,62.0,62.6,62.0,62.59,1171312.0,53.2333,53.7485,53.2333,53.7399,1171312.0
2021-04-30 09:40:00,62.59,62.77,62.41,62.59,481846.0,53.7399,53.8945,53.5854,53.7399,481846.0
2021-04-30 09:50:00,62.59,62.6,62.19,62.24,635145.0,53.7399,53.7485,53.3965,53.4394,635145.0
2021-04-30 10:00:00,62.26,62.27,61.87,61.89,534128.0,53.4566,53.4652,53.1217,53.1389,534128.0
2021-04-30 10:10:00,61.89,61.93,61.53,61.66,972421.0,53.1389,53.1732,52.8298,52.9414,972421.0
2021-04-30 10:20:00,61.66,61.82,61.51,61.8,583814.0,52.9414,53.0788,52.8126,53.0616,583814.0
2021-04-30 10:30:00,61.8,61.96,61.75,61.92,388287.0,53.0616,53.199,53.0187,53.1647,388287.0
2021-04-30 10:40:00,61.91,62.1,61.9,61.98,294765.0,53.1561,53.3192,53.1475,53.2162,294765.0
2021-04-30 10:50:00,61.97,61.98,61.76,61.89,239113.0,53.2076,53.2162,53.0273,53.1389,239113.0
2021-04-30 11:00:00,61.9,61.98,61.8,61.98,207973.0,53.1475,53.2162,53.0616,53.2162,207973.0
2021-04-30 11:10:00,61.98,61.98,61.84,61.89,205084.0,53.2162,53.2162,53.096,53.1389,205084.0
2021-04-30 11:20:00,61.89,61.99,61.83,61.86,250290.0,53.1389,53.2248,53.0874,53.1131,250290.0
2021-04-30 11:30:00,61.87,62.07,61.82,62.04,193395.0,53.1217,53.2934,53.0788,53.2677,193395.0
2021-04-30 11:40:00,62.03,62.03,61.9,61.93,198367.0,53.2591,53.2591,53.1475,53.1732,198367.0
2021-04-30 11:50:00,61.93,62.03,61.85,61.97,203031.0,53.1732,53.2591,53.1046,53.2076,203031.0
2021-04-30 12:00:00,61.97,62.0,61.9,61.98,235822.0,53.2076,53.2333,53.1475,53.2162,235822.0
2021-04-30 12:10:00,61.98,62.06,61.91,62.05,219170.0,53.2162,53.2849,53.1561,53.2763,219170.0
2021-04-30 12:20:00,62.04,62.14,62.03,62.13,185171.0,53.2677,53.3536,53.2591,53.345,185171.0
2021-04-30 12:30:00,62.14,62.16,62.08,62.09,154309.0,53.3536,53.3707,53.302,53.3106,154309.0
2021-04-30 12:40:00,62.09,62.11,62.0,62.03,242604.0,53.3106,53.3278,53.2333,53.2591,242604.0
2021-04-30 12:50:00,62.03,62.08,61.99,62.03,149239.0,53.2591,53.302,53.2248,53.2591,149239.0
2021-04-30 13:00:00,62.03,62.13,62.0,62.12,134902.0,53.2591,53.345,53.2333,53.3364,134902.0
2021-04-30 13:10:00,62.11,62.15,62.05,62.15,100082.0,53.3278,53.3621,53.2763,53.3621,100082.0
2021-04-30 13:20:00,62.15,62.19,62.09,62.19,122628.0,53.3621,53.3965,53.3106,53.3965,122628.0
2021-04-30 13:30:00,62.18,62.28,62.16,62.28,135775.0,53.3879,53.4738,53.3707,53.4738,135775.0
2021-04-30 13:40:00,62.27,62.33,62.25,62.31,183072.0,53.4652,53.5167,53.448,53.4995,183072.0
2021-04-30 13:50:00,62.3,62.31,62.2,62.21,217454.0,53.4909,53.4995,53.4051,53.4137,217454.0
2021-04-30 14:00:00,62.2,62.33,62.2,62.31,274140.0,53.4051,53.5167,53.4051,53.4995,274140.0
2021-04-30 14:10:00,62.31,62.4,62.28,62.3,205427.0,53.4995,53.5768,53.4738,53.4909,205427.0
2021-04-30 14:20:00,62.3,62.4,62.28,62.29,191970.0,53.4909,53.5768,53.4738,53.4823,191970.0
2021-04-30 14:30:00,62.29,62.44,62.28,62.33,196781.0,53.4823,53.6111,53.4738,53.5167,196781.0
2021-04-30 14:40:00,62.34,62.38,62.25,62.25,220768.0,53.5253,53.5596,53.448,53.448,220768.0
2021-04-30 14:50:00,62.26,62.33,62.23,62.28,280884.0,53.4566,53.5167,53.4308,53.4738,280884.0
2021-04-30 15:00:00,62.28,62.33,62.22,62.28,197040.0,53.4738,53.5167,53.4222,53.4738,197040.0
2021-04-30 15:10:00,62.28,62.34,62.27,62.33,191613.0,53.4738,53.5253,53.4652,53.5167,191613.0
2021-04-30 15:20:00,62.34,62.43,62.25,62.43,295378.0,53.5253,53.6025,53.448,53.6025,295378.0
2021-04-30 15:30:00,62.43,62.53,62.38,62.51,329015.0,53.6025,53.6884,53.5596,53.6712,329015.0
2021-04-30 15:40:00,62.51,62.57,62.41,62.56,451677.0,53.6712,53.7228,53.5854,53.7142,451677.0
2021-04-30 15:50:00,62.56,62.56,62.28,62.43,1436161.0,53.7142,53.7142,53.4738,53.6025,1436161.0
2021-05-03 09:30:00,62.7,62.99,62.65,62.97,705176.0,53.8344,54.0834,53.7914,54.0662,705176.0
2021-05-03 09:40:00,62.97,63.06,62.72,63.05,366777.0,54.0662,54.1435,53.8515,54.1349,366777.0
2021-05-03 09:50:00,63.04,63.26,63.01,63.19,317973.0,54.1263,54.3152,54.1005,54.2551,317973.0
2021-05-03 10:00:00,63.17,63.22,62.93,63.01,286242.0,54.2379,54.2808,54.0318,54.1005,286242.0
2021-05-03 10:10:00,63.0,63.12,62.97,63.06,244628.0,54.0919,54.195,54.0662,54.1435,244628.0
2021-05-03 10:20:00,63.07,63.15,62.99,63.08,186366.0,54.1521,54.2207,54.0834,54.1606,186366.0
2021-05-03 10:30:00,63.08,63.09,62.92,62.99,155851.0,54.1606,54.1692,54.0233,54.0834,155851.0
2021-05-03 10:40:00,63.0,63.2,62.99,63.2,195396.0,54.0919,54.2637,54.0834,54.2637,195396.0
2021-05-03 10:50:00,63.2,63.31,63.14,63.15,254983.0,54.2637,54.3581,54.2122,54.2207,254983.0
2021-05-03 11:00:00,63.15,63.18,63.05,63.17,182272.0,54.2207,54.2465,54.1349,54.2379,182272.0
2021-05-03 11:10:00,63.18,63.38,63.14,63.38,178774.0,54.2465,54.4182,54.2122,54.4182,178774.0
2021-05-03 11:20:00,63.38,63.43,63.26,63.42,134400.0,54.4182,54.4611,54.3152,54.4526,134400.0
2021-05-03 11:30:00,63.42,63.45,63.34,63.4,110811.0,54.4526,54.4783,54.3839,54.4354,110811.0
2021-05-03 11:40:00,63.4,63.45,63.39,63.39,88324.0,54.4354,54.4783,54.4268,54.4268,88324.0
2021-05-03 11:50:00,63.4,63.41,63.3,63.33,103980.0,54.4354,54.444,54.3495,54.3753,103980.0
2021-05-03 12:00:00,63.33,63.34,63.22,63.29,122294.0,54.3753,54.3839,54.2808,54.3409,122294.0
2021-05-03 12:10:00,63.29,63.36,63.25,63.36,104974.0,54.3409,54.401,54.3066,54.401,104974.0
2021-05-03 12:20:00,63.36,63.36,63.22,63.25,101597.0,54.401,54.401,54.2808,54.3066,101597.0
2021-05-03 12:30:00,63.25,63.34,63.24,63.33,121489.0,54.3066,54.3839,54.298,54.3753,121489.0
2021-05-03 12:40:00,63.34,63.39,63.28,63.38,155654.0,54.3839,54.4268,54.3324,54.4182,155654.0
2021-05-03 12:50:00,63.38,63.47,63.37,63.47,113751.0,54.4182,54.4955,54.4096,54.4955,113751.0
2021-05-03 13:00:00,63.46,63.49,63.42,63.47,139157.0,54.4869,54.5127,54.4526,54.4955,139157.0
2021-05-03 13:10:00,63.47,63.51,63.44,63.44,163877.0,54.4955,54.5298,54.4697,54.4697,163877.0
2021-05-03 13:20:00,63.45,63.48,63.39,63.48,125480.0,54.4783,54.5041,54.4268,54.5041,125480.0
2021-05-03 13:30:00,63.48,63.53,63.42,63.52,185859.0,54.5041,54.547,54.4526,54.5384,185859.0
2021-05-03 13:40:00,63.51,63.52,63.39,63.42,164111.0,54.5298,54.5384,54.4268,54.4526,164111.0
2021-05-03 13:50:00,63.42,63.45,63.39,63.4,114994.0,54.4526,54.4783,54.4268,54.4354,114994.0
2021-05-03 14:00:00,63.4,63.48,63.39,63.45,96789.0,54.4354,54.5041,54.4268,54.4783,96789.0
2021-05-03 14:10:00,63.44,63.47,63.37,63.39,80166.0,54.4697,54.4955,54.4096,54.4268,80166.0
2021-05-03 14:20:00,63.39,63.5,63.37,63.45,145966.0,54.4268,54.5213,54.4096,54.4783,145966.0
2021-05-03 14:30:00,63.45,63.48,63.4,63.43,122393.0,54.4783,54.5041,54.4354,54.4611,122393.0
2021-05-03 14:40:00,63.44,63.48,63.4,63.42,142052.0,54.4697,54.5041,54.4354,54.4526,142052.0
2021-05-03 14:50:00,63.43,63.45,63.35,63.36,122323.0,54.4611,54.4783,54.3925,54.401,122323.0
2021-05-03 15:00:00,63.37,63.45,63.36,63.44,164943.0,54.4096,54.4783,54.401,54.4697,164943.0
2021-05-03 15:10:00,63.43,63.48,63.39,63.44,107809.0,54.4611,54.5041,54.4268,54.4697,107809.0
2021-05-03 15:20:00,63.43,63.54,63.43,63.53,124209.0,54.4611,54.5556,54.4611,54.547,124209.0
2021-05-03 15:30:00,63.54,63.59,63.5,63.51,243273.0,54.5556,54.5985,54.5213,54.5298,243273.0
2021-05-03 15:40:00,63.51,63.54,63.41,63.45,287800.0,54.5298,54.5556,54.444,54.4783,287800.0
2021-05-03 15:50:00,63.46,63.55,63.43,63.48,809352.0,54.4869,54.5642,54.4611,54.5041,809352.0
2021-05-04 09:30:00,63.38,63.89,63.35,63.62,589821.0,54.4182,54.8561,54.3925,54.6243,589821.0
2021-05-04 09:40:00,63.62,63.67,63.47,63.48,216699.0,54.6243,54.6672,54.4955,54.5041,216699.0
2021-05-04 09:50:00,63.49,63.77,63.34,63.76,262401.0,54.5127,54.7531,54.3839,54.7445,262401.0
2021-05-04 10:00:00,63.76,64.04,63.69,63.97,357826.0,54.7445,54.9849,54.6844,54.9248,357826.0
2021-05-04 10:10:00,63.97,64.21,63.9,64.2,338258.0,54.9248,55.1309,54.8647,55.1223,338258.0
2021-05-04 10:20:00,64.2,64.2,63.9,63.91,553258.0,55.1223,55.1223,54.8647,54.8733,553258.0
2021-05-04 10:30:00,63.92,63.95,63.73,63.82,270631.0,54.8819,54.9076,54.7187,54.796,270631.0
2021-05-04 10:40:00,63.82,63.83,63.6,63.64,162013.0,54.796,54.8046,54.6071,54.6415,162013.0
2021-05-04 10:50:00,63.64,63.81,63.6,63.64,268593.0,54.6415,54.7874,54.6071,54.6415,268593.0
2021-05-04 11:00:00,63.64,63.8,63.63,63.8,137565.0,54.6415,54.7788,54.6329,54.7788,137565.0
2021-05-04 11:10:00,63.8,63.82,63.54,63.68,154894.0,54.7788,54.796,54.5556,54.6758,154894.0
2021-05-04 11:20:00,63.68,63.7,63.57,63.69,159531.0,54.6758,54.693,54.5814,54.6844,159531.0
2021-05-04 11:30:00,63.69,63.83,63.65,63.8,140944.0,54.6844,54.8046,54.65,54.7788,140944.0
2021-05-04 11:40:00,63.8,63.8,63.58,63.61,141541.0,54.7788,54.7788,54.5899,54.6157,141541.0
2021-05-04 11:50:00,63.62,63.7,63.54,63.66,143732.0,54.6243,54.693,54.5556,54.6586,143732.0
2021-05-04 12:00:00,63.66,63.77,63.61,63.69,119292.0,54.6586,54.7531,54.6157,54.6844,119292.0
2021-05-04 12:10:00,63.69,63.84,63.69,63.83,81253.0,54.6844,54.8132,54.6844,54.8046,81253.0
2021-05-04 12:20:00,63.83,63.84,63.65,63.67,174021.0,54.8046,54.8132,54.65,54.6672,174021.0
2021-05-04 12:30:00,63.67,63.7,63.61,63.62,77299.0,54.6672,54.693,54.6157,54.6243,77299.0
2021-05-04 12:40:00,63.63,63.66,63.55,63.66,97451.0,54.6329,54.6586,54.5642,54.6586,97451.0
2021-05-04 12:50:00,63.65,63.7,63.61,63.68,108220.0,54.65,54.693,54.6157,54.6758,108220.0
2021-05-04 13:00:00,63.67,63.74,63.65,63.71,84517.0,54.6672,54.7273,54.65,54.7016,84517.0
2021-05-04 13:10:00,63.71,63.82,63.7,63.71,119840.0,54.7016,54.796,54.693,54.7016,119840.0
2021-05-04 13:20:00,63.71,63.8,63.69,63.76,84472.0,54.7016,54.7788,54.6844,54.7445,84472.0
2021-05-04 13:30:00,63.76,63.76,63.67,63.68,70011.0,54.7445,54.7445,54.6672,54.6758,70011.0
2021-05-04 13:40:00,63.68,63.71,63.62,63.64,98672.0,54.6758,54.7016,54.6243,54.6415,98672.0
2021-05-04 13:50:00,63.65,63.68,63.6,63.65,77515.0,54.65,54.6758,54.6071,54.65,77515.0
2021-05-04 14:00:00,63.65,63.65,63.58,63.64,86050.0,54.65,54.65,54.5899,54.6415,86050.0
2021-05-04 14:10:00,63.65,63.71,63.6,63.6,101719.0,54.65,54.7016,54.6071,54.6071,101719.0
2021-05-04 14:20:00,63.6,63.66,63.59,63.63,96697.0,54.6071,54.6586,54.5985,54.6329,96697.0
2021-05-04 14:30:00,63.64,63.7,63.63,63.69,102150.0,54.6415,54.693,54.6329,54.6844,102150.0
2021-05-04 14:40:00,63.69,63.77,63.69,63.77,107832.0,54.6844,54.7531,54.6844,54.7531,107832.0
2021-05-04 14:50:00,63.77,63.88,63.77,63.86,130311.0,54.7531,54.8475,54.7531,54.8303,130311.0
2021-05-04 15:00:00,63.86,63.87,63.78,63.8,167242.0,54.8303,54.8389,54.7617,54.7788,167242.0
2021-05-04 15:10:00,63.81,63.86,63.79,63.86,135056.0,54.7874,54.8303,54.7702,54.8303,135056.0
2021-05-04 15:20:00,63.86,63.89,63.81,63.83,186661.0,54.8303,54.8561,54.7874,54.8046,186661.0
2021-05-04 15:30:00,63.82,63.91,63.77,63.87,269620.0,54.796,54.8733,54.7531,54.8389,269620.0
2021-05-04 15:40:00,63.87,63.88,63.73,63.73,350523.0,54.8389,54.8475,54.7187,54.7187,350523.0
2021-05-04 15:50:00,63.74,63.99,63.73,63.99,930757.0,54.7273,54.942,54.7187,54.942,930757.0
2021-05-05 09:30:00,63.9,64.35,63.86,64.25,415636.0,54.8647,55.2511,54.8303,55.1652,415636.0
2021-05-05 09:40:00,64.26,64.34,64.08,64.14,240183.0,55.1738,55.2425,55.0192,55.0708,240183.0
2021-05-05 09:50:00,64.14,64.37,64.08,64.37,175209.0,55.0708,55.2682,55.0192,55.2682,175209.0
2021-05-05 10:00:00,64.37,64.42,64.22,64.41,239149.0,55.2682,55.3112,55.1394,55.3026,239149.0
2021-05-05 10:10:00,64.4,64.4,64.23,64.25,112285.0,55.294,55.294,55.148,55.1652,112285.0
2021-05-05 10:20:00,64.24,64.32,64.16,64.32,127093.0,55.1566,55.2253,55.0879,55.2253,127093.0
2021-05-05 10:30:00,64.32,64.5,64.29,64.45,212984.0,55.2253,55.3799,55.1995,55.3369,212984.0
2021-05-05 10:40:00,64.45,64.49,64.36,64.4,137135.0,55.3369,55.3713,55.2596,55.294,137135.0
2021-05-05 10:50:00,64.41,64.44,64.3,64.32,158729.0,55.3026,55.3283,55.2081,55.2253,158729.0
2021-05-05 11:00:00,64.31,64.32,64.2,64.28,102426.0,55.2167,55.2253,55.1223,55.191,102426.0
2021-05-05 11:10:00,64.28,64.53,64.26,64.47,175810.0,55.191,55.4056,55.1738,55.3541,175810.0
2021-05-05 11:20:00,64.47,64.6,64.46,64.59,93074.0,55.3541,55.4657,55.3455,55.4571,93074.0
2021-05-05 11:30:00,64.59,64.68,64.56,64.68,103111.0,55.4571,55.5344,55.4314,55.5344,103111.0
2021-05-05 11:40:00,64.69,64.82,64.6,64.79,243840.0,55.543,55.6546,55.4657,55.6288,243840.0
2021-05-05 11:50:00,64.79,64.79,64.68,64.76,92881.0,55.6288,55.6288,55.5344,55.6031,92881.0
2021-05-05 12:00:00,64.76,64.76,64.67,64.72,84545.0,55.6031,55.6031,55.5258,55.5687,84545.0
2021-05-05 12:10:00,64.72,64.85,64.65,64.66,424456.0,55.5687,55.6804,55.5086,55.5172,424456.0
2021-05-05 12:20:00,64.66,64.69,64.25,64.28,689446.0,55.5172,55.543,55.1652,55.191,689446.0
2021-05-05 12:30:00,64.29,64.31,64.1,64.13,274527.0,55.1995,55.2167,55.0364,55.0622,274527.0
2021-05-05 12:40:00,64.12,64.48,64.11,64.2,403144.0,55.0536,55.3627,55.045,55.1223,403144.0
2021-05-05 12:50:00,64.2,64.25,64.16,64.2,172832.0,55.1223,55.1652,55.0879,55.1223,172832.0
2021-05-05 13:00:00,64.2,64.24,64.17,64.2,153126.0,55.1223,55.1566,55.0965,55.1223,153126.0
2021-05-05 13:10:00,64.2,64.33,64.15,64.33,274970.0,55.1223,55.2339,55.0793,55.2339,274970.0
2021-05-05 13:20:00,64.33,64.4,64.27,64.39,188789.0,55.2339,55.294,55.1824,55.2854,188789.0
2021-05-05 13:30:00,64.39,64.55,64.38,64.49,249059.0,55.2854,55.4228,55.2768,55.3713,249059.0
2021-05-05 13:40:00,64.49,64.5,64.42,64.48,111469.0,55.3713,55.3799,55.3112,55.3627,111469.0
2021-05-05 13:50:00,64.48,64.52,64.45,64.51,221624.0,55.3627,55.397,55.3369,55.3884,221624.0
2021-05-05 14:00:00,64.51,64.56,64.48,64.56,239154.0,55.3884,55.4314,55.3627,55.4314,239154.0
2021-05-05 14:10:00,64.56,64.59,64.49,64.53,283909.0,55.4314,55.4571,55.3713,55.4056,283909.0
2021-05-05 14:20:00,64.54,64.58,64.5,64.52,88190.0,55.4142,55.4485,55.3799,55.397,88190.0
2021-05-05 14:30:00,64.53,64.55,64.49,64.5,171203.0,55.4056,55.4228,55.3713,55.3799,171203.0
2021-05-05 14:40:00,64.5,64.54,64.45,64.53,140357.0,55.3799,55.4142,55.3369,55.4056,140357.0
2021-05-05 14:50:00,64.53,64.54,64.3,64.32,228941.0,55.4056,55.4142,55.2081,55.2253,228941.0
2021-05-05 15:00:00,64.33,64.43,64.24,64.39,259609.0,55.2339,55.3198,55.1566,55.2854,259609.0
2021-05-05 15:10:00,64.39,64.42,64.26,64.39,191184.0,55.2854,55.3112,55.1738,55.2854,191184.0
2021-05-05 15:20:00,64.39,64.48,64.34,64.47,257239.0,55.2854,55.3627,55.2425,55.3541,257239.0
2021-05-05 15:30:00,64.47,64.47,64.39,64.41,267979.0,55.3541,55.3541,55.2854,55.3026,267979.0
2021-05-05 15:40:00,64.41,64.56,64.4,64.52,602131.0,55.3026,55.4314,55.294,55.397,602131.0
2021-05-05 15:50:00,64.51,64.69,64.45,64.68,896972.0,55.3884,55.543,55.3369,55.5344,896972.0
2021-05-06 09:30:00,64.6,64.68,64.29,64.48,486652.0,55.4657,55.5344,55.1995,55.3627,486652.0
2021-05-06 09:40:00,64.49,64.55,64.32,64.45,254247.0,55.3713,55.4228,55.2253,55.3369,254247.0
2021-05-06 09:50:00,64.45,64.6,64.32,64.55,221498.0,55.3369,55.4657,55.2253,55.4228,221498.0
2021-05-06 10:00:00,64.56,64.72,64.4,64.6,427762.0,55.4314,55.5687,55.294,55.4657,427762.0
2021-05-06 10:10:00,64.59,64.7,64.5,64.64,276145.0,55.4571,55.5516,55.3799,55.5001,276145.0
2021-05-06 10:20:00,64.63,64.72,64.57,64.58,172182.0,55.4915,55.5687,55.44,55.4485,172182.0
2021-05-06 10:30:00,64.57,64.59,64.35,64.35,137495.0,55.44,55.4571,55.2511,55.2511,137495.0
2021-05-06 10:40:00,64.35,64.41,64.22,64.23,278838.0,55.2511,55.3026,55.1394,55.148,278838.0
2021-05-06 10:50:00,64.22,64.24,64.15,64.16,161792.0,55.1394,55.1566,55.0793,55.0879,161792.0
2021-05-06 11:00:00,64.16,64.2,64.1,64.15,131734.0,55.0879,55.1223,55.0364,55.0793,131734.0
2021-05-06 11:10:00,64.15,64.27,64.05,64.27,170917.0,55.0793,55.1824,54.9935,55.1824,170917.0
2021-05-06 11:20:00,64.28,64.32,64.19,64.3,198005.0,55.191,55.2253,55.1137,55.2081,198005.0
2021-05-06 11:30:00,64.3,64.4,64.29,64.38,179592.0,55.2081,55.294,55.1995,55.2768,179592.0
2021-05-06 11:40:00,64.38,64.47,64.37,64.45,173332.0,55.2768,55.3541,55.2682,55.3369,173332.0
2021-05-06 11:50:00,64.47,64.5,64.26,64.26,137257.0,55.3541,55.3799,55.1738,55.1738,137257.0
2021-05-06 12:00:00,64.28,64.31,64.2,64.22,107355.0,55.191,55.2167,55.1223,55.1394,107355.0
2021-05-06 12:10:00,64.21,64.23,64.06,64.09,234572.0,55.1309,55.148,55.0021,55.0278,234572.0
2021-05-06 12:20:00,64.09,64.24,64.08,64.2,168477.0,55.0278,55.1566,55.0192,55.1223,168477.0
2021-05-06 12:30:00,64.2,64.24,64.16,64.19,128780.0,55.1223,55.1566,55.0879,55.1137,128780.0
2021-05-06 12:40:00,64.18,64.22,64.13,64.17,128453.0,55.1051,55.1394,55.0622,55.0965,128453.0
2021-05-06 12:50:00,64.17,64.24,64.15,64.19,115514.0,55.0965,55.1566,55.0793,55.1137,115514.0
2021-05-06 13:00:00,64.19,64.22,64.17,64.21,91216.0,55.1137,55.1394,55.0965,55.1309,91216.0
2021-05-06 13:10:00,64.2,64.21,64.13,64.16,133275.0,55.1223,55.1309,55.0622,55.0879,133275.0
2021-05-06 13:20:00,64.16,64.18,64.13,64.16,89231.0,55.0879,55.1051,55.0622,55.0879,89231.0
2021-05-06 13:30:00,64.16,64.19,64.14,64.17,66779.0,55.0879,55.1137,55.0708,55.0965,66779.0
2021-05-06 13:40:00,64.17,64.21,64.13,64.14,91546.0,55.0965,55.1309,55.0622,55.0708,91546.0
2021-05-06 13:50:00,64.15,64.15,64.06,64.07,152664.0,55.0793,55.0793,55.0021,55.0107,152664.0
2021-05-06 14:00:00,64.07,64.17,64.06,64.17,105435.0,55.0107,55.0965,55.0021,55.0965,105435.0
2021-05-06 14:10:00,64.17,64.22,64.08,64.18,147349.0,55.0965,55.1394,55.0192,55.1051,147349.0
2021-05-06 14:20:00,64.17,64.21,64.12,64.19,71295.0,55.0965,55.1309,55.0536,55.1137,71295.0
2021-05-06 14:30:00,64.19,64.2,64.14,64.19,159188.0,55.1137,55.1223,55.0708,55.1137,159188.0
2021-05-06 14:40:00,64.19,64.25,64.15,64.25,176046.0,55.1137,55.1652,55.0793,55.1652,176046.0
2021-05-06 14:50:00,64.25,64.31,64.21,64.28,188934.0,55.1652,55.2167,55.1309,55.191,188934.0
2021-05-06 15:00:00,64.28,64.33,64.25,64.27,102221.0,55.191,55.2339,55.1652,55.1824,102221.0
2021-05-06 15:10:00,64.28,64.3,64.25,64.25,146801.0,55.191,55.2081,55.1652,55.1652,146801.0
2021-05-06 15:20:00,64.25,64.25,64.08,64.17,221518.0,55.1652,55.1652,55.0192,55.0965,221518.0
2021-05-06 15:30:00,64.17,64.35,64.16,64.34,165781.0,55.0965,55.2511,55.0879,55.2425,165781.0
2021-05-06 15:40:00,64.34,64.41,64.32,64.4,256525.0,55.2425,55.3026,55.2253,55.294,256525.0
2021-05-06 15:50:00,64.4,64.49,64.35,64.44,969538.0,55.294,55.3713,55.2511,55.3283,969538.0
2021-05-07 09:30:00,64.7,65.22,64.51,65.06,475516.0,55.5516,55.998,55.3884,55.8607,475516.0
2021-05-07 09:40:00,65.06,65.39,65.04,65.13,280132.0,55.8607,56.144,55.8435,55.9208,280132.0
2021-05-07 09:50:00,65.14,65.26,65.01,65.03,144759.0,55.9294,56.0324,55.8177,55.8349,144759.0
2021-05-07 10:00:00,65.03,65.06,64.92,64.99,156298.0,55.8349,55.8607,55.7405,55.8006,156298.0
2021-05-07 10:10:00,64.98,65.07,64.9,64.9,224995.0,55.792,55.8693,55.7233,55.7233,224995.0
2021-05-07 10:20:00,64.89,65.0,64.8,64.81,161212.0,55.7147,55.8092,55.6374,55.646,161212.0
2021-05-07 10:30:00,64.81,64.94,64.74,64.74,163515.0,55.646,55.7576,55.5859,55.5859,163515.0
2021-05-07 10:40:00,64.75,64.8,64.62,64.68,156437.0,55.5945,55.6374,55.4829,55.5344,156437.0
2021-05-07 10:50:00,64.67,64.72,64.65,64.69,118721.0,55.5258,55.5687,55.5086,55.543,118721.0
2021-05-07 11:00:00,64.69,64.78,64.61,64.66,96496.0,55.543,55.6203,55.4743,55.5172,96496.0
2021-05-07 11:10:00,64.66,64.75,64.65,64.73,92106.0,55.5172,55.5945,55.5086,55.5773,92106.0
2021-05-07 11:20:00,64.74,64.76,64.61,64.62,178713.0,55.5859,55.6031,55.4743,55.4829,178713.0
2021-05-07 11:30:00,64.63,64.75,64.59,64.59,165472.0,55.4915,55.5945,55.4571,55.4571,165472.0
2021-05-07 11:40:00,64.6,64.63,64.53,64.53,174096.0,55.4657,55.4915,55.4056,55.4056,174096.0
2021-05-07 11:50:00,64.53,64.56,64.46,64.48,133969.0,55.4056,55.4314,55.3455,55.3627,133969.0
2021-05-07 12:00:00,64.48,64.49,64.38,64.39,150373.0,55.3627,55.3713,55.2768,55.2854,150373.0
2021-05-07 12:10:00,64.39,64.39,64.3,64.31,148848.0,55.2854,55.2854,55.2081,55.2167,148848.0
2021-05-07 12:20:00,64.31,64.32,64.24,64.26,109725.0,55.2167,55.2253,55.1566,55.1738,109725.0
2021-05-07 12:30:00,64.26,64.26,64.19,64.23,91678.0,55.1738,55.1738,55.1137,55.148,91678.0
2021-05-07 12:40:00,64.23,64.25,64.19,64.22,101306.0,55.148,55.1652,55.1137,55.1394,101306.0
2021-05-07 12:50:00,64.22,64.27,64.2,64.26,82722.0,55.1394,55.1824,55.1223,55.1738,82722.0
2021-05-07 13:00:00,64.26,64.3,64.26,64.29,66439.0,55.1738,55.2081,55.1738,55.1995,66439.0
2021-05-07 13:10:00,64.28,64.31,64.26,64.27,74029.0,55.191,55.2167,55.1738,55.1824,74029.0
2021-05-07 13:20:00,64.27,64.31,64.25,64.31,81175.0,55.1824,55.2167,55.1652,55.2167,81175.0
2021-05-07 13:30:00,64.31,64.39,64.3,64.37,62122.0,55.2167,55.2854,55.2081,55.2682,62122.0
2021-05-07 13:40:00,64.36,64.39,64.32,64.34,78862.0,55.2596,55.2854,55.2253,55.2425,78862.0
2021-05-07 13:50:00,64.34,64.4,64.32,64.39,90337.0,55.2425,55.294,55.2253,55.2854,90337.0
2021-05-07 14:00:00,64.39,64.41,64.35,64.39,102668.0,55.2854,55.3026,55.2511,55.2854,102668.0
2021-05-07 14:10:00,64.39,64.44,64.35,64.38,132569.0,55.2854,55.3283,55.2511,55.2768,132569.0
2021-05-07 14:20:00,64.39,64.49,64.38,64.48,117101.0,55.2854,55.3713,55.2768,55.3627,117101.0
2021-05-07 14:30:00,64.47,64.52,64.44,64.47,108294.0,55.3541,55.397,55.3283,55.3541,108294.0
2021-05-07 14:40:00,64.47,64.51,64.43,64.48,80483.0,55.3541,55.3884,55.3198,55.3627,80483.0
2021-05-07 14:50:00,64.48,64.5,64.42,64.43,62017.0,55.3627,55.3799,55.3112,55.3198,62017.0
2021-05-07 15:00:00,64.44,64.49,64.42,64.48,102181.0,55.3283,55.3713,55.3112,55.3627,102181.0
2021-05-07 15:10:00,64.49,64.51,64.37,64.38,200701.0,55.3713,55.3884,55.2682,55.2768,200701.0
2021-05-07 15:20:00,64.38,64.49,64.38,64.49,150589.0,55.2768,55.3713,55.2768,55.3713,150589.0
2021-05-07 15:30:00,64.49,64.55,64.46,64.55,202059.0,55.3713,55.4228,55.3455,55.4228,202059.0
2021-05-07 15:40:00,64.55,64.59,64.45,64.47,303190.0,55.4228,55.4571,55.3369,55.3541,303190.0
2021-05-07 15:50:00,64.47,64.49,64.38,64.44,639887.0,55.3541,55.3713,55.2768,55.3283,639887.0
2021-05-10 09:30:00,64.64,64.88,64.59,64.74,380389.0,55.5001,55.7061,55.4571,55.5859,380389.0
2021-05-10 09:40:00,64.73,64.89,64.69,64.85,215979.0,55.5773,55.7147,55.543,55.6804,215979.0
2021-05-10 09:50:00,64.85,65.14,64.77,65.09,417940.0,55.6804,55.9294,55.6117,55.8864,417940.0
2021-05-10 10:00:00,65.11,65.18,65.04,65.1,211551.0,55.9036,55.9637,55.8435,55.895,211551.0
2021-05-10 10:10:00,65.1,65.11,64.91,64.91,246792.0,55.895,55.9036,55.7319,55.7319,246792.0
2021-05-10 10:20:00,64.91,64.96,64.78,64.89,194663.0,55.7319,55.7748,55.6203,55.7147,194663.0
2021-05-10 10:30:00,64.88,65.04,64.87,65.03,229528.0,55.7061,55.8435,55.6975,55.8349,229528.0
2021-05-10 10:40:00,65.03,65.06,64.93,64.95,478904.0,55.8349,55.8607,55.7491,55.7662,478904.0
2021-05-10 10:50:00,64.95,64.99,64.87,64.9,350369.0,55.7662,55.8006,55.6975,55.7233,350369.0
2021-05-10 11:00:00,64.91,64.98,64.87,64.89,121744.0,55.7319,55.792,55.6975,55.7147,121744.0
2021-05-10 11:10:00,64.88,64.99,64.86,64.98,128177.0,55.7061,55.8006,55.689,55.792,128177.0
2021-05-10 11:20:00,64.98,65.05,64.96,64.99,208717.0,55.792,55.8521,55.7748,55.8006,208717.0
2021-05-10 11:30:00,64.99,65.01,64.91,64.94,118382.0,55.8006,55.8177,55.7319,55.7576,118382.0
2021-05-10 11:40:00,64.94,64.94,64.83,64.88,172983.0,55.7576,55.7576,55.6632,55.7061,172983.0
2021-05-10 11:50:00,64.88,64.97,64.88,64.95,106103.0,55.7061,55.7834,55.7061,55.7662,106103.0
2021-05-10 12:00:00,64.94,64.97,64.89,64.95,809809.0,55.7576,55.7834,55.7147,55.7662,809809.0
2021-05-10 12:10:00,64.95,65.04,64.93,65.04,146301.0,55.7662,55.8435,55.7491,55.8435,146301.0
2021-05-10 12:20:00,65.05,65.08,65.01,65.05,122579.0,55.8521,55.8778,55.8177,55.8521,122579.0
2021-05-10 12:30:00,65.05,65.1,65.03,65.05,96908.0,55.8521,55.895,55.8349,55.8521,96908.0
2021-05-10 12:40:00,65.05,65.17,65.03,65.16,109305.0,55.8521,55.9551,55.8349,55.9465,109305.0
2021-05-10 12:50:00,65.16,65.29,65.13,65.21,131638.0,55.9465,56.0581,55.9208,55.9895,131638.0
2021-05-10 13:00:00,65.22,65.28,65.18,65.22,135819.0,55.998,56.0496,55.9637,55.998,135819.0
2021-05-10 13:10:00,65.21,65.26,65.16,65.17,117057.0,55.9895,56.0324,55.9465,55.9551,117057.0
2021-05-10 13:20:00,65.16,65.23,65.12,65.14,171085.0,55.9465,56.0066,55.9122,55.9294,171085.0
2021-05-10 13:30:00,65.14,65.19,65.12,65.17,88354.0,55.9294,55.9723,55.9122,55.9551,88354.0
2021-05-10 13:40:00,65.17,65.26,65.16,65.26,80577.0,55.9551,56.0324,55.9465,56.0324,80577.0
2021-05-10 13:50:00,65.26,65.28,65.2,65.25,123953.0,56.0324,56.0496,55.9809,56.0238,123953.0
2021-05-10 14:00:00,65.25,65.29,65.2,65.21,106339.0,56.0238,56.0581,55.9809,55.9895,106339.0
2021-05-10 14:10:00,65.22,65.22,65.0,65.0,142515.0,55.998,55.998,55.8092,55.8092,142515.0
2021-05-10 14:20:00,65.01,65.03,64.94,64.99,168319.0,55.8177,55.8349,55.7576,55.8006,168319.0
2021-05-10 14:30:00,64.98,65.02,64.93,64.98,132569.0,55.792,55.8263,55.7491,55.792,132569.0
2021-05-10 14:40:00,64.98,65.03,64.93,64.94,118385.0,55.792,55.8349,55.7491,55.7576,118385.0
2021-05-10 14:50:00,64.93,65.0,64.88,65.0,96641.0,55.7491,55.8092,55.7061,55.8092,96641.0
2021-05-10 15:00:00,64.99,65.01,64.96,64.99,128611.0,55.8006,55.8177,55.7748,55.8006,128611.0
2021-05-10 15:10:00,64.98,65.01,64.91,64.92,113297.0,55.792,55.8177,55.7319,55.7405,113297.0
2021-05-10 15:20:00,64.92,64.92,64.83,64.9,141769.0,55.7405,55.7405,55.6632,55.7233,141769.0
2021-05-10 15:30:00,64.9,64.95,64.87,64.92,194026.0,55.7233,55.7662,55.6975,55.7405,194026.0
2021-05-10 15:40:00,64.92,64.99,64.81,64.84,183171.0,55.7405,55.8006,55.646,55.6718,183171.0
2021-05-10 15:50:00,64.82,64.86,64.69,64.71,696587.0,55.6546,55.689,55.543,55.5602,696587.0
2021-05-11 09:30:00,64.43,64.67,64.25,64.55,529622.0,55.3198,55.5258,55.1652,55.4228,529622.0
2021-05-11 09:40:00,64.55,64.59,64.25,64.28,145541.0,55.4228,55.4571,55.1652,55.191,145541.0
2021-05-11 09:50:00,64.27,64.38,64.05,64.38,240108.0,55.1824,55.2768,54.9935,55.2768,240108.0
2021-05-11 10:00:00,64.4,64.81,64.4,64.77,210669.0,55.294,55.646,55.294,55.6117,210669.0
2021-05-11 10:10:00,64.78,64.82,64.66,64.79,315895.0,55.6203,55.6546,55.5172,55.6288,315895.0
2021-05-11 10:20:00,64.78,64.9,64.66,64.73,243551.0,55.6203,55.7233,55.5172,55.5773,243551.0
2021-05-11 10:30:00,64.73,64.79,64.58,64.62,303356.0,55.5773,55.6288,55.4485,55.4829,303356.0
2021-05-11 10:40:00,64.62,64.64,64.44,64.61,183286.0,55.4829,55.5001,55.3283,55.4743,183286.0
2021-05-11 10:50:00,64.62,64.66,64.52,64.58,157582.0,55.4829,55.5172,55.397,55.4485,157582.0
2021-05-11 11:00:00,64.57,64.69,64.47,64.68,228970.0,55.44,55.543,55.3541,55.5344,228970.0
2021-05-11 11:10:00,64.67,64.69,64.5,64.65,148591.0,55.5258,55.543,55.3799,55.5086,148591.0
2021-05-11 11:20:00,64.65,64.79,64.6,64.79,137835.0,55.5086,55.6288,55.4657,55.6288,137835.0
2021-05-11 11:30:00,64.79,64.86,64.76,64.77,283408.0,55.6288,55.689,55.6031,55.6117,283408.0
2021-05-11 11:40:00,64.77,64.77,64.64,64.67,104006.0,55.6117,55.6117,55.5001,55.5258,104006.0
2021-05-11 11:50:00,64.67,64.77,64.63,64.71,136763.0,55.5258,55.6117,55.4915,55.5602,136763.0
2021-05-11 12:00:00,64.7,64.72,64.55,64.6,160768.0,55.5516,55.5687,55.4228,55.4657,160768.0
2021-05-11 12:10:00,64.6,64.64,64.55,64.62,93121.0,55.4657,55.5001,55.4228,55.4829,93121.0
2021-05-11 12:20:00,64.64,64.64,64.53,64.55,113819.0,55.5001,55.5001,55.4056,55.4228,113819.0
2021-05-11 12:30:00,64.54,64.59,64.52,64.56,77346.0,55.4142,55.4571,55.397,55.4314,77346.0
2021-05-11 12:40:00,64.56,64.57,64.38,64.39,101794.0,55.4314,55.44,55.2768,55.2854,101794.0
2021-05-11 12:50:00,64.39,64.41,64.33,64.37,85115.0,55.2854,55.3026,55.2339,55.2682,85115.0
2021-05-11 13:00:00,64.37,64.45,64.35,64.45,113232.0,55.2682,55.3369,55.2511,55.3369,113232.0
2021-05-11 13:10:00,64.45,64.47,64.31,64.36,122192.0,55.3369,55.3541,55.2167,55.2596,122192.0
2021-05-11 13:20:00,64.37,64.42,64.33,64.38,81989.0,55.2682,55.3112,55.2339,55.2768,81989.0
2021-05-11 13:30:00,64.39,64.44,64.36,64.4,75853.0,55.2854,55.3283,55.2596,55.294,75853.0
2021-05-11 13:40:00,64.39,64.43,64.34,64.38,140150.0,55.2854,55.3198,55.2425,55.2768,140150.0
2021-05-11 13:50:00,64.38,64.38,64.24,64.38,256142.0,55.2768,55.2768,55.1566,55.2768,256142.0
2021-05-11 14:00:00,64.38,64.39,64.25,64.27,96562.0,55.2768,55.2854,55.1652,55.1824,96562.0
2021-05-11 14:10:00,64.26,64.29,64.2,64.25,151725.0,55.1738,55.1995,55.1223,55.1652,151725.0
2021-05-11 14:20:00,64.25,64.34,64.24,64.29,161568.0,55.1652,55.2425,55.1566,55.1995,161568.0
2021-05-11 14:30:00,64.28,64.3,64.22,64.27,118270.0,55.191,55.2081,55.1394,55.1824,118270.0
2021-05-11 14:40:00,64.26,64.32,64.22,64.32,113067.0,55.1738,55.2253,55.1394,55.2253,113067.0
2021-05-11 14:50:00,64.33,64.39,64.3,64.37,126922.0,55.2339,55.2854,55.2081,55.2682,126922.0
2021-05-11 15:00:00,64.37,64.41,64.35,64.36,67455.0,55.2682,55.3026,55.2511,55.2596,67455.0
2021-05-11 15:10:00,64.36,64.39,64.26,64.39,144653.0,55.2596,55.2854,55.1738,55.2854,144653.0
2021-05-11 15:20:00,64.39,64.4,64.29,64.3,141464.0,55.2854,55.294,55.1995,55.2081,141464.0
2021-05-11 15:30:00,64.29,64.3,64.09,64.14,194108.0,55.1995,55.2081,55.0278,55.0708,194108.0
2021-05-11 15:40:00,64.14,64.3,64.11,64.29,234216.0,55.0708,55.2081,55.045,55.1995,234216.0
2021-05-11 15:50:00,64.3,64.35,64.22,64.26,639684.0,55.2081,55.2511,55.1394,55.1738,639684.0
2021-05-12 09:30:00,64.43,64.86,64.25,64.85,444754.0,55.3198,55.689,55.1652,55.6804,444754.0
2021-05-12 09:40:00,64.85,65.17,64.81,65.1,384157.0,55.6804,55.9551,55.646,55.895,384157.0
2021-05-12 09:50:00,65.1,65.19,65.04,65.13,227479.0,55.895,55.9723,55.8435,55.9208,227479.0
2021-05-12 10:00:00,65.13,65.18,64.86,64.94,405321.0,55.9208,55.9637,55.689,55.7576,405321.0
2021-05-12 10:10:00,64.93,65.03,64.87,65.01,385152.0,55.7491,55.8349,55.6975,55.8177,385152.0
2021-05-12 10:20:00,65.01,65.23,64.98,65.11,188189.0,55.8177,56.0066,55.792,55.9036,188189.0
2021-05-12 10:30:00,65.11,65.15,64.95,64.97,155703.0,55.9036,55.9379,55.7662,55.7834,155703.0
2021-05-12 10:40:00,64.96,65.01,64.71,64.77,565222.0,55.7748,55.8177,55.5602,55.6117,565222.0
2021-05-12 10:50:00,64.77,64.9,64.72,64.89,360865.0,55.6117,55.7233,55.5687,55.7147,360865.0
2021-05-12 11:00:00,64.89,64.93,64.79,64.91,150431.0,55.7147,55.7491,55.6288,55.7319,150431.0
2021-05-12 11:10:00,64.9,64.99,64.81,64.99,121102.0,55.7233,55.8006,55.646,55.8006,121102.0
2021-05-12 11:20:00,64.99,65.03,64.87,64.97,186890.0,55.8006,55.8349,55.6975,55.7834,186890.0
2021-05-12 11:30:00,64.97,65.03,64.83,64.92,143084.0,55.7834,55.8349,55.6632,55.7405,143084.0
2021-05-12 11:40:00,64.91,65.01,64.86,64.97,168525.0,55.7319,55.8177,55.689,55.7834,168525.0
2021-05-12 11:50:00,64.96,64.99,64.85,64.88,242342.0,55.7748,55.8006,55.6804,55.7061,242342.0
2021-05-12 12:00:00,64.87,64.97,64.84,64.88,212228.0,55.6975,55.7834,55.6718,55.7061,212228.0
2021-05-12 12:10:00,64.88,64.9,64.7,64.8,191933.0,55.7061,55.7233,55.5516,55.6374,191933.0
2021-05-12 12:20:00,64.79,64.94,64.78,64.86,149131.0,55.6288,55.7576,55.6203,55.689,149131.0
2021-05-12 12:30:00,64.85,64.89,64.75,64.8,131013.0,55.6804,55.7147,55.5945,55.6374,131013.0
2021-05-12 12:40:00,64.8,64.86,64.75,64.81,177218.0,55.6374,55.689,55.5945,55.646,177218.0
2021-05-12 12:50:00,64.81,64.91,64.8,64.89,148615.0,55.646,55.7319,55.6374,55.7147,148615.0
2021-05-12 13:00:00,64.88,64.91,64.8,64.85,151918.0,55.7061,55.7319,55.6374,55.6804,151918.0
2021-05-12 13:10:00,64.84,64.87,64.75,64.79,103293.0,55.6718,55.6975,55.5945,55.6288,103293.0
2021-05-12 13:20:00,64.78,64.83,64.75,64.81,84206.0,55.6203,55.6632,55.5945,55.646,84206.0
2021-05-12 13:30:00,64.8,64.8,64.71,64.77,97806.0,55.6374,55.6374,55.5602,55.6117,97806.0
2021-05-12 13:40:00,64.76,64.79,64.7,64.71,118250.0,55.6031,55.6288,55.5516,55.5602,118250.0
2021-05-12 13:50:00,64.71,64.75,64.67,64.72,99447.0,55.5602,55.5945,55.5258,55.5687,99447.0
2021-05-12 14:00:00,64.72,64.81,64.69,64.7,136573.0,55.5687,55.646,55.543,55.5516,136573.0
2021-05-12 14:10:00,64.7,64.74,64.67,64.72,114826.0,55.5516,55.5859,55.5258,55.5687,114826.0
2021-05-12 14:20:00,64.73,64.74,64.65,64.67,132385.0,55.5773,55.5859,55.5086,55.5258,132385.0
2021-05-12 14:30:00,64.66,64.8,64.63,64.75,120391.0,55.5172,55.6374,55.4915,55.5945,120391.0
2021-05-12 14:40:00,64.74,64.85,64.73,64.84,100397.0,55.5859,55.6804,55.5773,55.6718,100397.0
2021-05-12 14:50:00,64.84,64.89,64.8,64.84,96016.0,55.6718,55.7147,55.6374,55.6718,96016.0
2021-05-12 15:00:00,64.84,64.85,64.75,64.78,142879.0,55.6718,55.6804,55.5945,55.6203,142879.0
2021-05-12 15:10:00,64.78,64.8,64.72,64.73,112046.0,55.6203,55.6374,55.5687,55.5773,112046.0
2021-05-12 15:20:00,64.73,64.75,64.58,64.61,119835.0,55.5773,55.5945,55.4485,55.4743,119835.0
2021-05-12 15:30:00,64.61,64.62,64.39,64.44,238063.0,55.4743,55.4829,55.2854,55.3283,238063.0
2021-05-12 15:40:00,64.45,64.56,64.43,64.5,244766.0,55.3369,55.4314,55.3198,55.3799,244766.0
2021-05-12 15:50:00,64.49,64.59,64.41,64.54,564575.0,55.3713,55.4571,55.3026,55.4142,564575.0
2021-05-13 09:30:00,64.44,64.7,64.44,64.53,347409.0,55.3283,55.5516,55.3283,55.4056,347409.0
2021-05-13 09:40:00,64.51,64.67,64.44,64.63,196648.0,55.3884,55.5258,55.3283,55.4915,196648.0
2021-05-13 09:50:00,64.63,64.73,64.54,64.67,192623.0,55.4915,55.5773,55.4142,55.5258,192623.0
2021-05-13 10:00:00,64.68,65.0,64.68,64.84,270249.0,55.5344,55.8092,55.5344,55.6718,270249.0
2021-05-13 10:10:00,64.84,64.96,64.78,64.95,176621.0,55.6718,55.7748,55.6203,55.7662,176621.0
2021-05-13 10:20:00,64.94,65.1,64.9,65.1,163820.0,55.7576,55.895,55.7233,55.895,163820.0
2021-05-13 10:30:00,65.1,65.12,65.0,65.04,106708.0,55.895,55.9122,55.8092,55.8435,106708.0
2021-05-13 10:40:00,65.04,65.06,64.92,65.05,180952.0,55.8435,55.8607,55.7405,55.8521,180952.0
2021-05-13 10:50:00,65.06,65.11,64.94,65.03,228971.0,55.8607,55.9036,55.7576,55.8349,228971.0
2021-05-13 11:00:00,65.03,65.11,64.97,65.08,107759.0,55.8349,55.9036,55.7834,55.8778,107759.0
2021-05-13 11:10:00,65.09,65.11,64.97,65.11,135865.0,55.8864,55.9036,55.7834,55.9036,135865.0
2021-05-13 11:20:00,65.1,65.1,65.02,65.09,67930.0,55.895,55.895,55.8263,55.8864,67930.0
2021-05-13 11:30:00,65.09,65.17,65.04,65.16,181146.0,55.8864,55.9551,55.8435,55.9465,181146.0
2021-05-13 11:40:00,65.16,65.22,65.08,65.21,193584.0,55.9465,55.998,55.8778,55.9895,193584.0
2021-05-13 11:50:00,65.22,65.27,65.14,65.18,231664.0,55.998,56.041,55.9294,55.9637,231664.0
2021-05-13 12:00:00,65.18,65.2,65.08,65.1,89149.0,55.9637,55.9809,55.8778,55.895,89149.0
2021-05-13 12:10:00,65.11,65.16,65.1,65.11,81976.0,55.9036,55.9465,55.895,55.9036,81976.0
2021-05-13 12:20:00,65.11,65.14,65.08,65.14,84186.0,55.9036,55.9294,55.8778,55.9294,84186.0
2021-05-13 12:30:00,65.14,65.21,65.13,65.17,95124.0,55.9294,55.9895,55.9208,55.9551,95124.0
2021-05-13 12:40:00,65.17,65.21,65.08,65.16,116245.0,55.9551,55.9895,55.8778,55.9465,116245.0
2021-05-13 12:50:00,65.17,65.2,65.02,65.04,89156.0,55.9551,55.9809,55.8263,55.8435,89156.0
2021-05-13 13:00:00,65.03,65.05,64.96,65.04,117403.0,55.8349,55.8521,55.7748,55.8435,117403.0
2021-05-13 13:10:00,65.04,65.09,64.92,64.94,71668.0,55.8435,55.8864,55.7405,55.7576,71668.0
2021-05-13 13:20:00,64.94,64.97,64.84,64.93,100812.0,55.7576,55.7834,55.6718,55.7491,100812.0
2021-05-13 13:30:00,64.93,64.96,64.81,64.89,109506.0,55.7491,55.7748,55.646,55.7147,109506.0
2021-05-13 13:40:00,64.9,64.93,64.84,64.89,114863.0,55.7233,55.7491,55.6718,55.7147,114863.0
2021-05-13 13:50:00,64.9,64.92,64.84,64.89,103765.0,55.7233,55.7405,55.6718,55.7147,103765.0
2021-05-13 14:00:00,64.88,65.12,64.88,65.11,102005.0,55.7061,55.9122,55.7061,55.9036,102005.0
2021-05-13 14:10:00,65.11,65.19,65.11,65.16,86654.0,55.9036,55.9723,55.9036,55.9465,86654.0
2021-05-13 14:20:00,65.16,65.21,65.13,65.18,117551.0,55.9465,55.9895,55.9208,55.9637,117551.0
2021-05-13 14:30:00,65.18,65.21,65.16,65.19,106906.0,55.9637,55.9895,55.9465,55.9723,106906.0
2021-05-13 14:40:00,65.18,65.21,65.14,65.18,101470.0,55.9637,55.9895,55.9294,55.9637,101470.0
2021-05-13 14:50:00,65.18,65.21,65.13,65.19,66981.0,55.9637,55.9895,55.9208,55.9723,66981.0
2021-05-13 15:00:00,65.19,65.3,65.17,65.25,238242.0,55.9723,56.0667,55.9551,56.0238,238242.0
2021-05-13 15:10:00,65.26,65.32,65.21,65.27,106903.0,56.0324,56.0839,55.9895,56.041,106903.0
2021-05-13 15:20:00,65.28,65.3,65.21,65.3,123078.0,56.0496,56.0667,55.9895,56.0667,123078.0
2021-05-13 15:30:00,65.3,65.31,65.23,65.26,181354.0,56.0667,56.0753,56.0066,56.0324,181354.0
2021-05-13 15:40:00,65.25,65.34,65.22,65.31,423276.0,56.0238,56.1011,55.998,56.0753,423276.0
2021-05-13 15:50:00,65.32,65.33,65.01,65.02,854421.0,56.0839,56.0925,55.8177,55.8263,854421.0
2021-05-14 09:30:00,65.2,65.29,64.97,65.08,321680.0,55.9809,56.0581,55.7834,55.8778,321680.0
2021-05-14 09:40:00,65.08,65.26,65.02,65.07,201215.0,55.8778,56.0324,55.8263,55.8693,201215.0
2021-05-14 09:50:00,65.08,65.09,64.91,64.98,115878.0,55.8778,55.8864,55.7319,55.792,115878.0
2021-05-14 10:00:00,64.97,65.07,64.86,64.89,160878.0,55.7834,55.8693,55.689,55.7147,160878.0
2021-05-14 10:10:00,64.88,64.93,64.83,64.91,134150.0,55.7061,55.7491,55.6632,55.7319,134150.0
2021-05-14 10:20:00,64.91,64.95,64.7,64.72,153908.0,55.7319,55.7662,55.5516,55.5687,153908.0
2021-05-14 10:30:00,64.72,64.82,64.69,64.78,127537.0,55.5687,55.6546,55.543,55.6203,127537.0
2021-05-14 10:40:00,64.78,64.79,64.61,64.69,109476.0,55.6203,55.6288,55.4743,55.543,109476.0
2021-05-14 10:50:00,64.69,64.84,64.68,64.79,107016.0,55.543,55.6718,55.5344,55.6288,107016.0
2021-05-14 11:00:00,64.79,64.94,64.79,64.92,133816.0,55.6288,55.7576,55.6288,55.7405,133816.0
2021-05-14 11:10:00,64.92,64.97,64.88,64.91,73031.0,55.7405,55.7834,55.7061,55.7319,73031.0
2021-05-14 11:20:00,64.91,64.99,64.9,64.92,68331.0,55.7319,55.8006,55.7233,55.7405,68331.0
2021-05-14 11:30:00,64.92,64.96,64.88,64.89,56736.0,55.7405,55.7748,55.7061,55.7147,56736.0
2021-05-14 11:40:00,64.9,64.91,64.83,64.83,52760.0,55.7233,55.7319,55.6632,55.6632,52760.0
2021-05-14 11:50:00,64.84,64.85,64.76,64.77,79431.0,55.6718,55.6804,55.6031,55.6117,79431.0
2021-05-14 12:00:00,64.78,64.82,64.74,64.81,138286.0,55.6203,55.6546,55.5859,55.646,138286.0
2021-05-14 12:10:00,64.81,64.84,64.76,64.83,93441.0,55.646,55.6718,55.6031,55.6632,93441.0
2021-05-14 12:20:00,64.82,64.86,64.79,64.83,52124.0,55.6546,55.689,55.6288,55.6632,52124.0
2021-05-14 12:30:00,64.84,64.88,64.8,64.83,58052.0,55.6718,55.7061,55.6374,55.6632,58052.0
2021-05-14 12:40:00,64.84,64.86,64.81,64.86,53304.0,55.6718,55.689,55.646,55.689,53304.0
2021-05-14 12:50:00,64.86,64.88,64.82,64.83,34624.0,55.689,55.7061,55.6546,55.6632,34624.0
2021-05-14 13:00:00,64.82,64.87,64.78,64.81,60029.0,55.6546,55.6975,55.6203,55.646,60029.0
2021-05-14 13:10:00,64.81,64.83,64.76,64.77,39152.0,55.646,55.6632,55.6031,55.6117,39152.0
2021-05-14 13:20:00,64.77,64.8,64.75,64.78,71914.0,55.6117,55.6374,55.5945,55.6203,71914.0
2021-05-14 13:30:00,64.78,64.83,64.77,64.8,63929.0,55.6203,55.6632,55.6117,55.6374,63929.0
2021-05-14 13:40:00,64.79,64.82,64.73,64.76,84103.0,55.6288,55.6546,55.5773,55.6031,84103.0
2021-05-14 13:50:00,64.76,64.79,64.73,64.77,45720.0,55.6031,55.6288,55.5773,55.6117,45720.0
2021-05-14 14:00:00,64.78,64.79,64.72,64.78,77978.0,55.6203,55.6288,55.5687,55.6203,77978.0
2021-05-14 14:10:00,64.78,64.83,64.74,64.78,77829.0,55.6203,55.6632,55.5859,55.6203,77829.0
2021-05-14 14:20:00,64.78,64.84,64.76,64.83,71725.0,55.6203,55.6718,55.6031,55.6632,71725.0
2021-05-14 14:30:00,64.83,64.87,64.81,64.84,118181.0,55.6632,55.6975,55.646,55.6718,118181.0
2021-05-14 14:40:00,64.84,64.85,64.77,64.83,75091.0,55.6718,55.6804,55.6117,55.6632,75091.0
2021-05-14 14:50:00,64.83,64.88,64.8,64.88,119300.0,55.6632,55.7061,55.6374,55.7061,119300.0
2021-05-14 15:00:00,64.88,64.94,64.85,64.92,105931.0,55.7061,55.7576,55.6804,55.7405,105931.0
2021-05-14 15:10:00,64.92,64.99,64.9,64.97,148169.0,55.7405,55.8006,55.7233,55.7834,148169.0
2021-05-14 15:20:00,64.97,64.99,64.93,64.95,233396.0,55.7834,55.8006,55.7491,55.7662,233396.0
2021-05-14 15:30:00,64.95,64.99,64.89,64.92,293030.0,55.7662,55.8006,55.7147,55.7405,293030.0
2021-05-14 15:40:00,64.92,64.98,64.89,64.97,424517.0,55.7405,55.792,55.7147,55.7834,424517.0
2021-05-14 15:50:00,64.97,64.98,64.86,64.87,943956.0,55.7834,55.792,55.689,55.6975,943956.0
2021-05-17 09:30:00,64.84,65.48,64.84,65.36,407892.0,55.6718,56.2213,55.6718,56.1183,407892.0
2021-05-17 09:40:00,65.34,65.41,65.16,65.19,170686.0,56.1011,56.1612,55.9465,55.9723,170686.0
2021-05-17 09:50:00,65.19,65.45,65.14,65.41,155152.0,55.9723,56.1955,55.9294,56.1612,155152.0
2021-05-17 10:00:00,65.4,65.46,65.3,65.32,125555.0,56.1526,56.2041,56.0667,56.0839,125555.0
2021-05-17 10:10:00,65.32,65.4,65.22,65.4,187081.0,56.0839,56.1526,55.998,56.1526,187081.0
2021-05-17 10:20:00,65.39,65.39,65.18,65.19,110498.0,56.144,56.144,55.9637,55.9723,110498.0
2021-05-17 10:30:00,65.19,65.2,65.03,65.16,176242.0,55.9723,55.9809,55.8349,55.9465,176242.0
2021-05-17 10:40:00,65.16,65.25,65.08,65.25,162834.0,55.9465,56.0238,55.8778,56.0238,162834.0
2021-05-17 10:50:00,65.25,65.42,65.22,65.38,204603.0,56.0238,56.1698,55.998,56.1354,204603.0
2021-05-17 11:00:00,65.37,65.45,65.3,65.33,152910.0,56.1268,56.1955,56.0667,56.0925,152910.0
2021-05-17 11:10:00,65.32,65.44,65.24,65.34,186444.0,56.0839,56.1869,56.0152,56.1011,186444.0
2021-05-17 11:20:00,65.34,65.47,65.34,65.43,243121.0,56.1011,56.2127,56.1011,56.1784,243121.0
2021-05-17 11:30:00,65.42,65.57,65.37,65.52,273567.0,56.1698,56.2986,56.1268,56.2556,273567.0
2021-05-17 11:40:00,65.52,65.67,65.5,65.62,214231.0,56.2556,56.3844,56.2385,56.3415,214231.0
2021-05-17 11:50:00,65.62,65.74,65.61,65.66,190680.0,56.3415,56.4445,56.3329,56.3758,190680.0
2021-05-17 12:00:00,65.65,65.73,65.6,65.72,198813.0,56.3672,56.4359,56.3243,56.4273,198813.0
2021-05-17 12:10:00,65.72,65.78,65.69,65.78,158012.0,56.4273,56.4789,56.4016,56.4789,158012.0
2021-05-17 12:20:00,65.78,65.83,65.72,65.73,167178.0,56.4789,56.5218,56.4273,56.4359,167178.0
2021-05-17 12:30:00,65.72,65.84,65.71,65.8,96315.0,56.4273,56.5304,56.4188,56.496,96315.0
2021-05-17 12:40:00,65.8,65.81,65.68,65.7,103249.0,56.496,56.5046,56.393,56.4102,103249.0
2021-05-17 12:50:00,65.7,65.75,65.61,65.63,342203.0,56.4102,56.4531,56.3329,56.3501,342203.0
2021-05-17 13:00:00,65.62,65.64,65.54,65.55,120109.0,56.3415,56.3587,56.2728,56.2814,120109.0
2021-05-17 13:10:00,65.55,65.59,65.54,65.57,61962.0,56.2814,56.3157,56.2728,56.2986,61962.0
2021-05-17 13:20:00,65.56,65.57,65.48,65.53,63989.0,56.29,56.2986,56.2213,56.2642,63989.0
2021-05-17 13:30:00,65.52,65.52,65.43,65.5,86626.0,56.2556,56.2556,56.1784,56.2385,86626.0
2021-05-17 13:40:00,65.5,65.52,65.39,65.48,132573.0,56.2385,56.2556,56.144,56.2213,132573.0
2021-05-17 13:50:00,65.48,65.5,65.41,65.47,82628.0,56.2213,56.2385,56.1612,56.2127,82628.0
2021-05-17 14:00:00,65.46,65.48,65.43,65.44,108950.0,56.2041,56.2213,56.1784,56.1869,108950.0
2021-05-17 14:10:00,65.44,65.49,65.42,65.44,76454.0,56.1869,56.2299,56.1698,56.1869,76454.0
2021-05-17 14:20:00,65.44,65.54,65.42,65.52,111296.0,56.1869,56.2728,56.1698,56.2556,111296.0
2021-05-17 14:30:00,65.53,65.55,65.49,65.54,107100.0,56.2642,56.2814,56.2299,56.2728,107100.0
2021-05-17 14:40:00,65.53,65.66,65.53,65.63,132388.0,56.2642,56.3758,56.2642,56.3501,132388.0
2021-05-17 14:50:00,65.64,65.71,65.61,65.7,132436.0,56.3587,56.4188,56.3329,56.4102,132436.0
2021-05-17 15:00:00,65.7,65.75,65.63,65.73,189779.0,56.4102,56.4531,56.3501,56.4359,189779.0
2021-05-17 15:10:00,65.73,65.77,65.6,65.61,176513.0,56.4359,56.4703,56.3243,56.3329,176513.0
2021-05-17 15:20:00,65.6,65.73,65.6,65.7,148883.0,56.3243,56.4359,56.3243,56.4102,148883.0
2021-05-17 15:30:00,65.69,65.73,65.59,65.62,174491.0,56.4016,56.4359,56.3157,56.3415,174491.0
2021-05-17 15:40:00,65.62,65.63,65.52,65.53,237315.0,56.3415,56.3501,56.2556,56.2642,237315.0
2021-05-17 15:50:00,65.53,65.57,65.44,65.46,694981.0,56.2642,56.2986,56.1869,56.2041,694981.0
2021-05-18 09:30:00,65.42,65.73,65.3,65.44,285812.0,56.1698,56.4359,56.0667,56.1869,285812.0
2021-05-18 09:40:00,65.45,65.45,65.18,65.23,117000.0,56.1955,56.1955,55.9637,56.0066,117000.0
2021-05-18 09:50:00,65.22,65.37,65.13,65.36,178286.0,55.998,56.1268,55.9208,56.1183,178286.0
2021-05-18 10:00:00,65.37,65.37,65.17,65.17,197907.0,56.1268,56.1268,55.9551,55.9551,197907.0
2021-05-18 10:10:00,65.17,65.49,65.13,65.46,106080.0,55.9551,56.2299,55.9208,56.2041,106080.0
2021-05-18 10:20:00,65.46,65.5,65.35,65.43,177601.0,56.2041,56.2385,56.1097,56.1784,177601.0
2021-05-18 10:30:00,65.44,65.44,65.37,65.4,93190.0,56.1869,56.1869,56.1268,56.1526,93190.0
2021-05-18 10:40:00,65.4,65.53,65.37,65.45,123688.0,56.1526,56.2642,56.1268,56.1955,123688.0
2021-05-18 10:50:00,65.45,65.54,65.42,65.44,180202.0,56.1955,56.2728,56.1698,56.1869,180202.0
2021-05-18 11:00:00,65.44,65.59,65.43,65.55,76093.0,56.1869,56.3157,56.1784,56.2814,76093.0
2021-05-18 11:10:00,65.56,65.63,65.51,65.54,127544.0,56.29,56.3501,56.247,56.2728,127544.0
2021-05-18 11:20:00,65.54,65.59,65.5,65.59,89340.0,56.2728,56.3157,56.2385,56.3157,89340.0
2021-05-18 11:30:00,65.59,65.6,65.52,65.53,126190.0,56.3157,56.3243,56.2556,56.2642,126190.0
2021-05-18 11:40:00,65.53,65.6,65.52,65.59,66510.0,56.2642,56.3243,56.2556,56.3157,66510.0
2021-05-18 11:50:00,65.59,65.62,65.57,65.59,55921.0,56.3157,56.3415,56.2986,56.3157,55921.0
2021-05-18 12:00:00,65.6,65.63,65.58,65.63,67140.0,56.3243,56.3501,56.3071,56.3501,67140.0
2021-05-18 12:10:00,65.62,65.65,65.57,65.58,66573.0,56.3415,56.3672,56.2986,56.3071,66573.0
2021-05-18 12:20:00,65.59,65.65,65.58,65.61,57452.0,56.3157,56.3672,56.3071,56.3329,57452.0
2021-05-18 12:30:00,65.6,65.62,65.58,65.59,62885.0,56.3243,56.3415,56.3071,56.3157,62885.0
2021-05-18 12:40:00,65.59,65.64,65.57,65.64,61249.0,56.3157,56.3587,56.2986,56.3587,61249.0
2021-05-18 12:50:00,65.64,65.65,65.58,65.61,82056.0,56.3587,56.3672,56.3071,56.3329,82056.0
2021-05-18 13:00:00,65.6,65.67,65.6,65.63,56825.0,56.3243,56.3844,56.3243,56.3501,56825.0
2021-05-18 13:10:00,65.63,65.65,65.61,65.62,60756.0,56.3501,56.3672,56.3329,56.3415,60756.0
2021-05-18 13:20:00,65.62,65.65,65.6,65.64,54407.0,56.3415,56.3672,56.3243,56.3587,54407.0
2021-05-18 13:30:00,65.64,65.67,65.62,65.67,71748.0,56.3587,56.3844,56.3415,56.3844,71748.0
2021-05-18 13:40:00,65.66,65.7,65.64,65.69,67795.0,56.3758,56.4102,56.3587,56.4016,67795.0
2021-05-18 13:50:00,65.69,65.69,65.64,65.65,60089.0,56.4016,56.4016,56.3587,56.3672,60089.0
2021-05-18 14:00:00,65.64,65.67,65.59,65.61,77091.0,56.3587,56.3844,56.3157,56.3329,77091.0
2021-05-18 14:10:00,65.61,65.65,65.57,65.58,70450.0,56.3329,56.3672,56.2986,56.3071,70450.0
2021-05-18 14:20:00,65.58,65.58,65.51,65.53,55602.0,56.3071,56.3071,56.247,56.2642,55602.0
2021-05-18 14:30:00,65.53,65.56,65.51,65.53,92007.0,56.2642,56.29,56.247,56.2642,92007.0
2021-05-18 14:40:00,65.53,65.56,65.43,65.47,94401.0,56.2642,56.29,56.1784,56.2127,94401.0
2021-05-18 14:50:00,65.47,65.58,65.46,65.58,78521.0,56.2127,56.3071,56.2041,56.3071,78521.0
2021-05-18 15:00:00,65.57,65.6,65.54,65.59,66298.0,56.2986,56.3243,56.2728,56.3157,66298.0
2021-05-18 15:10:00,65.59,65.6,65.53,65.59,84366.0,56.3157,56.3243,56.2642,56.3157,84366.0
2021-05-18 15:20:00,65.59,65.72,65.59,65.71,71774.0,56.3157,56.4273,56.3157,56.4188,71774.0
2021-05-18 15:30:00,65.7,65.76,65.68,65.76,133669.0,56.4102,56.4617,56.393,56.4617,133669.0
2021-05-18 15:40:00,65.76,65.8,65.6,65.64,160596.0,56.4617,56.496,56.3243,56.3587,160596.0
2021-05-18 15:50:00,65.64,65.67,65.57,65.6,833797.0,56.3587,56.3844,56.2986,56.3243,833797.0
2021-05-19 09:30:00,65.32,65.45,64.88,64.99,405586.0,56.0839,56.1955,55.7061,55.8006,405586.0
2021-05-19 09:40:00,65.0,65.12,64.89,64.9,212191.0,55.8092,55.9122,55.7147,55.7233,212191.0
2021-05-19 09:50:00,64.89,65.04,64.79,64.92,176456.0,55.7147,55.8435,55.6288,55.7405,176456.0
2021-05-19 10:00:00,64.91,64.91,64.64,64.68,159799.0,55.7319,55.7319,55.5001,55.5344,159799.0
2021-05-19 10:10:00,64.68,64.76,64.6,64.7,208398.0,55.5344,55.6031,55.4657,55.5516,208398.0
2021-05-19 10:20:00,64.7,64.81,64.59,64.81,116215.0,55.5516,55.646,55.4571,55.646,116215.0
2021-05-19 10:30:00,64.81,64.88,64.73,64.73,88141.0,55.646,55.7061,55.5773,55.5773,88141.0
2021-05-19 10:40:00,64.72,64.86,64.59,64.84,92132.0,55.5687,55.689,55.4571,55.6718,92132.0
2021-05-19 10:50:00,64.84,64.92,64.8,64.85,83697.0,55.6718,55.7405,55.6374,55.6804,83697.0
2021-05-19 11:00:00,64.86,65.0,64.78,64.95,104392.0,55.689,55.8092,55.6203,55.7662,104392.0
2021-05-19 11:10:00,64.95,65.01,64.89,64.91,75227.0,55.7662,55.8177,55.7147,55.7319,75227.0
2021-05-19 11:20:00,64.91,65.04,64.9,64.99,99189.0,55.7319,55.8435,55.7233,55.8006,99189.0
2021-05-19 11:30:00,64.99,65.03,64.95,64.97,111013.0,55.8006,55.8349,55.7662,55.7834,111013.0
2021-05-19 11:40:00,64.97,64.98,64.88,64.93,70189.0,55.7834,55.792,55.7061,55.7491,70189.0
2021-05-19 11:50:00,64.93,65.0,64.9,64.98,54076.0,55.7491,55.8092,55.7233,55.792,54076.0
2021-05-19 12:00:00,64.97,65.03,64.94,65.0,65832.0,55.7834,55.8349,55.7576,55.8092,65832.0
2021-05-19 12:10:00,65.0,65.03,64.98,65.02,42047.0,55.8092,55.8349,55.792,55.8263,42047.0
2021-05-19 12:20:00,65.02,65.11,64.98,65.07,78517.0,55.8263,55.9036,55.792,55.8693,78517.0
2021-05-19 12:30:00,65.07,65.14,65.06,65.12,131289.0,55.8693,55.9294,55.8607,55.9122,131289.0
2021-05-19 12:40:00,65.12,65.15,65.1,65.12,66427.0,55.9122,55.9379,55.895,55.9122,66427.0
2021-05-19 12:50:00,65.13,65.18,65.12,65.14,36671.0,55.9208,55.9637,55.9122,55.9294,36671.0
2021-05-19 13:00:00,65.15,65.27,65.14,65.21,63978.0,55.9379,56.041,55.9294,55.9895,63978.0
2021-05-19 13:10:00,65.22,65.27,65.2,65.23,52455.0,55.998,56.041,55.9809,56.0066,52455.0
2021-05-19 13:20:00,65.24,65.26,65.19,65.26,46868.0,56.0152,56.0324,55.9723,56.0324,46868.0
2021-05-19 13:30:00,65.26,65.26,65.15,65.24,35950.0,56.0324,56.0324,55.9379,56.0152,35950.0
2021-05-19 13:40:00,65.24,65.37,65.22,65.35,69574.0,56.0152,56.1268,55.998,56.1097,69574.0
2021-05-19 13:50:00,65.35,65.38,65.29,65.29,51498.0,56.1097,56.1354,56.0581,56.0581,51498.0
2021-05-19 14:00:00,65.28,65.37,65.1,65.21,122164.0,56.0496,56.1268,55.895,55.9895,122164.0
2021-05-19 14:10:00,65.21,65.28,65.14,65.28,120450.0,55.9895,56.0496,55.9294,56.0496,120450.0
2021-05-19 14:20:00,65.3,65.49,65.29,65.44,83225.0,56.0667,56.2299,56.0581,56.1869,83225.0
2021-05-19 14:30:00,65.44,65.48,65.35,65.38,117997.0,56.1869,56.2213,56.1097,56.1354,117997.0
2021-05-19 14:40:00,65.37,65.38,65.23,65.26,94395.0,56.1268,56.1354,56.0066,56.0324,94395.0
2021-05-19 14:50:00,65.27,65.37,65.23,65.32,76781.0,56.041,56.1268,56.0066,56.0839,76781.0
2021-05-19 15:00:00,65.32,65.41,65.24,65.39,111160.0,56.0839,56.1612,56.0152,56.144,111160.0
2021-05-19 15:10:00,65.38,65.46,65.36,65.44,93363.0,56.1354,56.2041,56.1183,56.1869,93363.0
2021-05-19 15:20:00,65.44,65.5,65.38,65.43,164710.0,56.1869,56.2385,56.1354,56.1784,164710.0
2021-05-19 15:30:00,65.44,65.45,65.33,65.4,113557.0,56.1869,56.1955,56.0925,56.1526,113557.0
2021-05-19 15:40:00,65.39,65.41,65.31,65.36,159822.0,56.144,56.1612,56.0753,56.1183,159822.0
2021-05-19 15:50:00,65.35,65.58,65.33,65.56,702765.0,56.1097,56.3071,56.0925,56.29,702765.0
2021-05-20 09:30:00,65.32,65.78,65.23,65.7,507528.0,56.0839,56.4789,56.0066,56.4102,507528.0
2021-05-20 09:40:00,65.7,66.33,65.69,66.18,593652.0,56.4102,56.9511,56.4016,56.8223,593652.0
2021-05-20 09:50:00,66.18,66.19,65.82,65.9,208086.0,56.8223,56.8309,56.5132,56.5819,208086.0
2021-05-20 10:00:00,65.9,66.02,65.87,65.99,122419.0,56.5819,56.6849,56.5561,56.6592,122419.0
2021-05-20 10:10:00,65.98,66.19,65.93,66.14,212461.0,56.6506,56.8309,56.6077,56.788,212461.0
2021-05-20 10:20:00,66.15,66.25,66.14,66.19,117154.0,56.7965,56.8824,56.788,56.8309,117154.0
2021-05-20 10:30:00,66.18,66.23,66.12,66.2,106986.0,56.8223,56.8652,56.7708,56.8395,106986.0
2021-05-20 10:40:00,66.2,66.38,66.15,66.38,205413.0,56.8395,56.994,56.7965,56.994,205413.0
2021-05-20 10:50:00,66.37,66.46,66.32,66.45,345704.0,56.9854,57.0627,56.9425,57.0541,345704.0
2021-05-20 11:00:00,66.45,66.58,66.41,66.55,348036.0,57.0541,57.1657,57.0198,57.14,348036.0
2021-05-20 11:10:00,66.55,66.72,66.55,66.72,276407.0,57.14,57.286,57.14,57.286,276407.0
2021-05-20 11:20:00,66.72,66.95,66.71,66.94,333057.0,57.286,57.4834,57.2774,57.4748,333057.0
2021-05-20 11:30:00,66.94,67.15,66.92,67.15,733885.0,57.4748,57.6551,57.4577,57.6551,733885.0
2021-05-20 11:40:00,67.15,67.18,67.0,67.14,235583.0,57.6551,57.6809,57.5264,57.6466,235583.0
2021-05-20 11:50:00,67.15,67.21,67.03,67.19,323309.0,57.6551,57.7067,57.5521,57.6895,323309.0
2021-05-20 12:00:00,67.19,67.2,67.06,67.19,267780.0,57.6895,57.6981,57.5779,57.6895,267780.0
2021-05-20 12:10:00,67.19,67.22,67.01,67.02,198945.0,57.6895,57.7153,57.5349,57.5435,198945.0
2021-05-20 12:20:00,67.03,67.15,66.99,67.06,205258.0,57.5521,57.6551,57.5178,57.5779,205258.0
2021-05-20 12:30:00,67.07,67.13,66.97,67.11,191441.0,57.5865,57.638,57.5006,57.6208,191441.0
2021-05-20 12:40:00,67.11,67.2,67.07,67.2,231221.0,57.6208,57.6981,57.5865,57.6981,231221.0
2021-05-20 12:50:00,67.2,67.23,67.11,67.16,204931.0,57.6981,57.7238,57.6208,57.6637,204931.0
2021-05-20 13:00:00,67.16,67.23,67.15,67.21,116607.0,57.6637,57.7238,57.6551,57.7067,116607.0
2021-05-20 13:10:00,67.22,67.23,67.15,67.2,132380.0,57.7153,57.7238,57.6551,57.6981,132380.0
2021-05-20 13:20:00,67.2,67.2,67.13,67.15,266333.0,57.6981,57.6981,57.638,57.6551,266333.0
2021-05-20 13:30:00,67.16,67.16,67.08,67.13,236842.0,57.6637,57.6637,57.595,57.638,236842.0
2021-05-20 13:40:00,67.14,67.14,67.04,67.09,126549.0,57.6466,57.6466,57.5607,57.6036,126549.0
2021-05-20 13:50:00,67.09,67.1,66.93,67.05,195174.0,57.6036,57.6122,57.4663,57.5693,195174.0
2021-05-20 14:00:00,67.05,67.08,66.97,66.97,142217.0,57.5693,57.595,57.5006,57.5006,142217.0
2021-05-20 14:10:00,66.97,66.98,66.89,66.91,117003.0,57.5006,57.5092,57.4319,57.4491,117003.0
2021-05-20 14:20:00,66.9,66.94,66.87,66.94,103420.0,57.4405,57.4748,57.4147,57.4748,103420.0
2021-05-20 14:30:00,66.95,66.95,66.82,66.84,87078.0,57.4834,57.4834,57.3718,57.389,87078.0
2021-05-20 14:40:00,66.84,66.95,66.84,66.84,194919.0,57.389,57.4834,57.389,57.389,194919.0
2021-05-20 14:50:00,66.84,66.91,66.79,66.85,127879.0,57.389,57.4491,57.3461,57.3976,127879.0
2021-05-20 15:00:00,66.86,66.88,66.78,66.84,176101.0,57.4062,57.4233,57.3375,57.389,176101.0
2021-05-20 15:10:00,66.84,66.95,66.83,66.95,138519.0,57.389,57.4834,57.3804,57.4834,138519.0
2021-05-20 15:20:00,66.95,67.07,66.93,67.07,144707.0,57.4834,57.5865,57.4663,57.5865,144707.0
2021-05-20 15:30:00,67.06,67.07,66.94,67.03,284414.0,57.5779,57.5865,57.4748,57.5521,284414.0
2021-05-20 15:40:00,67.04,67.05,66.95,67.0,333851.0,57.5607,57.5693,57.4834,57.5264,333851.0
2021-05-20 15:50:00,67.0,67.05,66.94,67.01,743882.0,57.5264,57.5693,57.4748,57.5349,743882.0
2021-05-21 09:30:00,67.21,67.92,67.1,67.42,842421.0,57.7067,58.3163,57.6122,57.887,842421.0
2021-05-21 09:40:00,67.42,67.51,67.3,67.51,213086.0,57.887,57.9642,57.7839,57.9642,213086.0
2021-05-21 09:50:00,67.51,67.69,67.43,67.65,262557.0,57.9642,58.1188,57.8956,58.0845,262557.0
2021-05-21 10:00:00,67.66,67.73,67.58,67.61,228526.0,58.093,58.1531,58.0243,58.0501,228526.0
2021-05-21 10:10:00,67.61,67.63,67.47,67.59,189735.0,58.0501,58.0673,57.9299,58.0329,189735.0
2021-05-21 10:20:00,67.58,67.63,67.5,67.59,166879.0,58.0243,58.0673,57.9557,58.0329,166879.0
2021-05-21 10:30:00,67.6,67.64,67.43,67.5,135163.0,58.0415,58.0759,57.8956,57.9557,135163.0
2021-05-21 10:40:00,67.5,67.56,67.45,67.53,98607.0,57.9557,58.0072,57.9127,57.9814,98607.0
2021-05-21 10:50:00,67.53,67.56,67.46,67.48,127587.0,57.9814,58.0072,57.9213,57.9385,127587.0
2021-05-21 11:00:00,67.48,67.53,67.44,67.49,149550.0,57.9385,57.9814,57.9041,57.9471,149550.0
2021-05-21 11:10:00,67.48,67.59,67.43,67.58,131303.0,57.9385,58.0329,57.8956,58.0243,131303.0
2021-05-21 11:20:00,67.58,67.62,67.5,67.5,123132.0,58.0243,58.0587,57.9557,57.9557,123132.0
2021-05-21 11:30:00,67.5,67.58,67.47,67.54,151808.0,57.9557,58.0243,57.9299,57.99,151808.0
2021-05-21 11:40:00,67.53,67.55,67.48,67.49,118507.0,57.9814,57.9986,57.9385,57.9471,118507.0
2021-05-21 11:50:00,67.49,67.53,67.46,67.51,170125.0,57.9471,57.9814,57.9213,57.9642,170125.0
2021-05-21 12:00:00,67.51,67.57,67.38,67.4,209622.0,57.9642,58.0158,57.8526,57.8698,209622.0
2021-05-21 12:10:00,67.4,67.47,67.38,67.42,89129.0,57.8698,57.9299,57.8526,57.887,89129.0
2021-05-21 12:20:00,67.42,67.45,67.38,67.4,85312.0,57.887,57.9127,57.8526,57.8698,85312.0
2021-05-21 12:30:00,67.39,67.41,67.35,67.37,76997.0,57.8612,57.8784,57.8269,57.844,76997.0
2021-05-21 12:40:00,67.37,67.43,67.34,67.35,82059.0,57.844,57.8956,57.8183,57.8269,82059.0
2021-05-21 12:50:00,67.34,67.37,67.27,67.33,146144.0,57.8183,57.844,57.7582,57.8097,146144.0
2021-05-21 13:00:00,67.33,67.33,67.26,67.27,59151.0,57.8097,57.8097,57.7496,57.7582,59151.0
2021-05-21 13:10:00,67.27,67.31,67.22,67.24,101092.0,57.7582,57.7925,57.7153,57.7324,101092.0
2021-05-21 13:20:00,67.25,67.29,67.19,67.23,107743.0,57.741,57.7754,57.6895,57.7238,107743.0
2021-05-21 13:30:00,67.23,67.3,67.2,67.3,58645.0,57.7238,57.7839,57.6981,57.7839,58645.0
2021-05-21 13:40:00,67.3,67.3,67.16,67.19,97865.0,57.7839,57.7839,57.6637,57.6895,97865.0
2021-05-21 13:50:00,67.19,67.23,67.17,67.19,82163.0,57.6895,57.7238,57.6723,57.6895,82163.0
2021-05-21 14:00:00,67.19,67.2,67.11,67.19,101555.0,57.6895,57.6981,57.6208,57.6895,101555.0
2021-05-21 14:10:00,67.18,67.22,67.16,67.22,49937.0,57.6809,57.7153,57.6637,57.7153,49937.0
2021-05-21 14:20:00,67.22,67.22,67.11,67.13,84728.0,57.7153,57.7153,57.6208,57.638,84728.0
2021-05-21 14:30:00,67.13,67.19,67.09,67.13,98506.0,57.638,57.6895,57.6036,57.638,98506.0
2021-05-21 14:40:00,67.13,67.19,67.11,67.14,60824.0,57.638,57.6895,57.6208,57.6466,60824.0
2021-05-21 14:50:00,67.14,67.19,67.11,67.13,96383.0,57.6466,57.6895,57.6208,57.638,96383.0
2021-05-21 15:00:00,67.13,67.14,67.06,67.13,86771.0,57.638,57.6466,57.5779,57.638,86771.0
2021-05-21 15:10:00,67.12,67.12,67.05,67.08,162178.0,57.6294,57.6294,57.5693,57.595,162178.0
2021-05-21 15:20:00,67.08,67.14,67.06,67.11,141771.0,57.595,57.6466,57.5779,57.6208,141771.0
2021-05-21 15:30:00,67.1,67.17,67.07,67.08,193916.0,57.6122,57.6723,57.5865,57.595,193916.0
2021-05-21 15:40:00,67.08,67.12,67.01,67.08,222789.0,57.595,57.6294,57.5349,57.595,222789.0
2021-05-21 15:50:00,67.08,67.18,66.97,67.05,540056.0,57.595,57.6809,57.5006,57.5693,540056.0
2021-05-24 09:30:00,67.2,67.71,67.19,67.65,453613.0,57.6981,58.136,57.6895,58.0845,453613.0
2021-05-24 09:40:00,67.66,67.79,67.51,67.52,255982.0,58.093,58.2047,57.9642,57.9728,255982.0
2021-05-24 09:50:00,67.53,67.69,67.47,67.69,158287.0,57.9814,58.1188,57.9299,58.1188,158287.0
2021-05-24 10:00:00,67.69,67.69,67.49,67.59,227321.0,58.1188,58.1188,57.9471,58.0329,227321.0
2021-05-24 10:10:00,67.59,67.68,67.48,67.67,161333.0,58.0329,58.1102,57.9385,58.1016,161333.0
2021-05-24 10:20:00,67.66,67.74,67.64,67.67,135072.0,58.093,58.1617,58.0759,58.1016,135072.0
2021-05-24 10:30:00,67.67,67.75,67.62,67.65,155839.0,58.1016,58.1703,58.0587,58.0845,155839.0
2021-05-24 10:40:00,67.64,67.83,67.64,67.82,168767.0,58.0759,58.239,58.0759,58.2304,168767.0
2021-05-24 10:50:00,67.82,67.91,67.79,67.89,178931.0,58.2304,58.3077,58.2047,58.2905,178931.0
2021-05-24 11:00:00,67.9,67.9,67.8,67.85,143964.0,58.2991,58.2991,58.2132,58.2562,143964.0
2021-05-24 11:10:00,67.86,67.94,67.83,67.94,152421.0,58.2648,58.3334,58.239,58.3334,152421.0
2021-05-24 11:20:00,67.94,67.94,67.84,67.91,118196.0,58.3334,58.3334,58.2476,58.3077,118196.0
2021-05-24 11:30:00,67.91,67.96,67.84,67.87,113368.0,58.3077,58.3506,58.2476,58.2733,113368.0
2021-05-24 11:40:00,67.87,67.88,67.8,67.8,84613.0,58.2733,58.2819,58.2132,58.2132,84613.0
2021-05-24 11:50:00,67.81,67.85,67.79,67.79,76776.0,58.2218,58.2562,58.2047,58.2047,76776.0
2021-05-24 12:00:00,67.79,67.81,67.73,67.74,85290.0,58.2047,58.2218,58.1531,58.1617,85290.0
2021-05-24 12:10:00,67.74,67.75,67.65,67.66,55647.0,58.1617,58.1703,58.0845,58.093,55647.0
2021-05-24 12:20:00,67.66,67.68,67.56,67.58,100862.0,58.093,58.1102,58.0072,58.0243,100862.0
2021-05-24 12:30:00,67.58,67.66,67.57,67.66,68540.0,58.0243,58.093,58.0158,58.093,68540.0
2021-05-24 12:40:00,67.66,67.66,67.54,67.6,91396.0,58.093,58.093,57.99,58.0415,91396.0
2021-05-24 12:50:00,67.59,67.6,67.53,67.53,64238.0,58.0329,58.0415,57.9814,57.9814,64238.0
2021-05-24 13:00:00,67.54,67.58,67.51,67.57,69930.0,57.99,58.0243,57.9642,58.0158,69930.0
2021-05-24 13:10:00,67.57,67.58,67.49,67.53,83292.0,58.0158,58.0243,57.9471,57.9814,83292.0
2021-05-24 13:20:00,67.53,67.59,67.52,67.57,57316.0,57.9814,58.0329,57.9728,58.0158,57316.0
2021-05-24 13:30:00,67.58,67.64,67.55,67.64,81238.0,58.0243,58.0759,57.9986,58.0759,81238.0
2021-05-24 13:40:00,67.64,67.67,67.62,67.67,94121.0,58.0759,58.1016,58.0587,58.1016,94121.0
2021-05-24 13:50:00,67.66,67.78,67.66,67.78,176807.0,58.093,58.1961,58.093,58.1961,176807.0
2021-05-24 14:00:00,67.78,67.8,67.73,67.79,144843.0,58.1961,58.2132,58.1531,58.2047,144843.0
2021-05-24 14:10:00,67.79,67.89,67.78,67.83,184486.0,58.2047,58.2905,58.1961,58.239,184486.0
2021-05-24 14:20:00,67.83,67.87,67.76,67.76,112402.0,58.239,58.2733,58.1789,58.1789,112402.0
2021-05-24 14:30:00,67.76,67.77,67.67,67.68,96479.0,58.1789,58.1875,58.1016,58.1102,96479.0
2021-05-24 14:40:00,67.68,67.71,67.61,67.62,74931.0,58.1102,58.136,58.0501,58.0587,74931.0
2021-05-24 14:50:00,67.62,67.62,67.51,67.52,91244.0,58.0587,58.0587,57.9642,57.9728,91244.0
2021-05-24 15:00:00,67.52,67.57,67.49,67.57,102958.0,57.9728,58.0158,57.9471,58.0158,102958.0
2021-05-24 15:10:00,67.58,67.58,67.52,67.56,72429.0,58.0243,58.0243,57.9728,58.0072,72429.0
2021-05-24 15:20:00,67.56,67.61,67.54,67.59,82676.0,58.0072,58.0501,57.99,58.0329,82676.0
2021-05-24 15:30:00,67.59,67.63,67.54,67.59,139083.0,58.0329,58.0673,57.99,58.0329,139083.0
2021-05-24 15:40:00,67.58,67.6,67.48,67.49,146621.0,58.0243,58.0415,57.9385,57.9471,146621.0
2021-05-24 15:50:00,67.49,67.51,67.26,67.31,758523.0,57.9471,57.9642,57.7496,57.7925,758523.0
2021-05-25 09:30:00,67.34,67.56,67.0,67.05,451261.0,57.8183,58.0072,57.5264,57.5693,451261.0
2021-05-25 09:40:00,67.05,67.17,66.88,66.89,224638.0,57.5693,57.6723,57.4233,57.4319,224638.0
2021-05-25 09:50:00,66.89,67.24,66.88,67.17,117356.0,57.4319,57.7324,57.4233,57.6723,117356.0
2021-05-25 10:00:00,67.16,67.19,67.05,67.09,109800.0,57.6637,57.6895,57.5693,57.6036,109800.0
2021-05-25 10:10:00,67.09,67.23,67.06,67.12,99863.0,57.6036,57.7238,57.5779,57.6294,99863.0
2021-05-25 10:20:00,67.11,67.32,67.11,67.24,82987.0,57.6208,57.8011,57.6208,57.7324,82987.0
2021-05-25 10:30:00,67.23,67.3,67.2,67.29,47674.0,57.7238,57.7839,57.6981,57.7754,47674.0
2021-05-25 10:40:00,67.3,67.3,67.09,67.1,89178.0,57.7839,57.7839,57.6036,57.6122,89178.0
2021-05-25 10:50:00,67.09,67.09,66.89,66.94,206254.0,57.6036,57.6036,57.4319,57.4748,206254.0
2021-05-25 11:00:00,66.94,66.98,66.86,66.88,186175.0,57.4748,57.5092,57.4062,57.4233,186175.0
2021-05-25 11:10:00,66.87,66.94,66.69,66.93,263038.0,57.4147,57.4748,57.2602,57.4663,263038.0
2021-05-25 11:20:00,66.93,66.98,66.86,66.88,88661.0,57.4663,57.5092,57.4062,57.4233,88661.0
2021-05-25 11:30:00,66.88,66.89,66.78,66.79,91044.0,57.4233,57.4319,57.3375,57.3461,91044.0
2021-05-25 11:40:00,66.78,66.81,66.71,66.77,73365.0,57.3375,57.3632,57.2774,57.3289,73365.0
2021-05-25 11:50:00,66.76,66.81,66.73,66.8,58365.0,57.3203,57.3632,57.2945,57.3546,58365.0
2021-05-25 12:00:00,66.8,66.83,66.75,66.79,76876.0,57.3546,57.3804,57.3117,57.3461,76876.0
2021-05-25 12:10:00,66.79,66.88,66.79,66.88,64980.0,57.3461,57.4233,57.3461,57.4233,64980.0
2021-05-25 12:20:00,66.88,66.9,66.8,66.81,61619.0,57.4233,57.4405,57.3546,57.3632,61619.0
2021-05-25 12:30:00,66.8,66.84,66.76,66.78,57481.0,57.3546,57.389,57.3203,57.3375,57481.0
2021-05-25 12:40:00,66.79,66.82,66.75,66.78,55377.0,57.3461,57.3718,57.3117,57.3375,55377.0
2021-05-25 12:50:00,66.79,66.88,66.75,66.88,85635.0,57.3461,57.4233,57.3117,57.4233,85635.0
2021-05-25 13:00:00,66.87,66.87,66.67,66.69,114300.0,57.4147,57.4147,57.243,57.2602,114300.0
2021-05-25 13:10:00,66.69,66.83,66.69,66.82,259309.0,57.2602,57.3804,57.2602,57.3718,259309.0
2021-05-25 13:20:00,66.82,66.92,66.77,66.86,463048.0,57.3718,57.4577,57.3289,57.4062,463048.0
2021-05-25 13:30:00,66.86,66.96,66.84,66.89,103356.0,57.4062,57.492,57.389,57.4319,103356.0
2021-05-25 13:40:00,66.89,66.92,66.77,66.78,223450.0,57.4319,57.4577,57.3289,57.3375,223450.0
2021-05-25 13:50:00,66.78,66.83,66.77,66.81,73077.0,57.3375,57.3804,57.3289,57.3632,73077.0
2021-05-25 14:00:00,66.81,66.82,66.7,66.73,130616.0,57.3632,57.3718,57.2688,57.2945,130616.0
2021-05-25 14:10:00,66.74,66.74,66.68,66.73,166497.0,57.3031,57.3031,57.2516,57.2945,166497.0
2021-05-25 14:20:00,66.72,66.78,66.72,66.75,82899.0,57.286,57.3375,57.286,57.3117,82899.0
2021-05-25 14:30:00,66.74,66.81,66.73,66.81,73869.0,57.3031,57.3632,57.2945,57.3632,73869.0
2021-05-25 14:40:00,66.81,66.82,66.78,66.78,63198.0,57.3632,57.3718,57.3375,57.3375,63198.0
2021-05-25 14:50:00,66.78,66.78,66.7,66.73,83327.0,57.3375,57.3375,57.2688,57.2945,83327.0
2021-05-25 15:00:00,66.73,66.76,66.67,66.7,175719.0,57.2945,57.3203,57.243,57.2688,175719.0
2021-05-25 15:10:00,66.7,66.76,66.69,66.72,104053.0,57.2688,57.3203,57.2602,57.286,104053.0
2021-05-25 15:20:00,66.72,66.82,66.71,66.77,158644.0,57.286,57.3718,57.2774,57.3289,158644.0
2021-05-25 15:30:00,66.76,66.8,66.71,66.77,194393.0,57.3203,57.3546,57.2774,57.3289,194393.0
2021-05-25 15:40:00,66.77,66.81,66.76,66.8,271542.0,57.3289,57.3632,57.3203,57.3546,271542.0
2021-05-25 15:50:00,66.79,66.83,66.72,66.77,717329.0,57.3461,57.3804,57.286,57.3289,717329.0
2021-05-26 09:30:00,66.72,66.8,66.3,66.41,333546.0,57.286,57.3546,56.9253,57.0198,333546.0
2021-05-26 09:40:00,66.41,66.45,66.02,66.03,259435.0,57.0198,57.0541,56.6849,56.6935,259435.0
2021-05-26 09:50:00,66.03,66.22,65.99,66.18,271814.0,56.6935,56.8566,56.6592,56.8223,271814.0
2021-05-26 10:00:00,66.18,66.3,66.13,66.27,212855.0,56.8223,56.9253,56.7794,56.8996,212855.0
2021-05-26 10:10:00,66.26,66.35,66.24,66.31,116122.0,56.891,56.9683,56.8738,56.9339,116122.0
2021-05-26 10:20:00,66.3,66.4,66.25,66.36,116108.0,56.9253,57.0112,56.8824,56.9769,116108.0
2021-05-26 10:30:00,66.35,66.45,66.31,66.36,113842.0,56.9683,57.0541,56.9339,56.9769,113842.0
2021-05-26 10:40:00,66.36,66.36,66.27,66.3,102351.0,56.9769,56.9769,56.8996,56.9253,102351.0
2021-05-26 10:50:00,66.31,66.32,66.24,66.28,130003.0,56.9339,56.9425,56.8738,56.9082,130003.0
2021-05-26 11:00:00,66.29,66.45,66.29,66.37,113066.0,56.9168,57.0541,56.9168,56.9854,113066.0
2021-05-26 11:10:00,66.37,66.39,66.31,66.39,272873.0,56.9854,57.0026,56.9339,57.0026,272873.0
2021-05-26 11:20:00,66.39,66.39,66.28,66.33,88646.0,57.0026,57.0026,56.9082,56.9511,88646.0
2021-05-26 11:30:00,66.33,66.43,66.3,66.4,166203.0,56.9511,57.037,56.9253,57.0112,166203.0
2021-05-26 11:40:00,66.39,66.41,66.33,66.34,108347.0,57.0026,57.0198,56.9511,56.9597,108347.0
2021-05-26 11:50:00,66.34,66.35,66.27,66.27,105734.0,56.9597,56.9683,56.8996,56.8996,105734.0
2021-05-26 12:00:00,66.28,66.35,66.27,66.3,155631.0,56.9082,56.9683,56.8996,56.9253,155631.0
2021-05-26 12:10:00,66.3,66.35,66.29,66.31,66068.0,56.9253,56.9683,56.9168,56.9339,66068.0
2021-05-26 12:20:00,66.31,66.34,66.29,66.33,115858.0,56.9339,56.9597,56.9168,56.9511,115858.0
2021-05-26 12:30:00,66.33,66.45,66.32,66.42,82733.0,56.9511,57.0541,56.9425,57.0284,82733.0
2021-05-26 12:40:00,66.42,66.55,66.39,66.52,93079.0,57.0284,57.14,57.0026,57.1142,93079.0
2021-05-26 12:50:00,66.52,66.52,66.45,66.46,87533.0,57.1142,57.1142,57.0541,57.0627,87533.0
2021-05-26 13:00:00,66.45,66.49,66.43,66.45,85168.0,57.0541,57.0885,57.037,57.0541,85168.0
2021-05-26 13:10:00,66.45,66.45,66.36,66.37,90254.0,57.0541,57.0541,56.9769,56.9854,90254.0
2021-05-26 13:20:00,66.36,66.4,66.34,66.38,94028.0,56.9769,57.0112,56.9597,56.994,94028.0
2021-05-26 13:30:00,66.39,66.39,66.32,66.36,89327.0,57.0026,57.0026,56.9425,56.9769,89327.0
2021-05-26 13:40:00,66.36,66.37,66.29,66.3,83507.0,56.9769,56.9854,56.9168,56.9253,83507.0
2021-05-26 13:50:00,66.3,66.35,66.27,66.3,131948.0,56.9253,56.9683,56.8996,56.9253,131948.0
2021-05-26 14:00:00,66.3,66.3,66.22,66.27,140680.0,56.9253,56.9253,56.8566,56.8996,140680.0
2021-05-26 14:10:00,66.26,66.3,66.24,66.29,116850.0,56.891,56.9253,56.8738,56.9168,116850.0
2021-05-26 14:20:00,66.28,66.29,66.19,66.24,139868.0,56.9082,56.9168,56.8309,56.8738,139868.0
2021-05-26 14:30:00,66.23,66.25,66.16,66.17,92522.0,56.8652,56.8824,56.8051,56.8137,92522.0
2021-05-26 14:40:00,66.16,66.2,66.13,66.14,104852.0,56.8051,56.8395,56.7794,56.788,104852.0
2021-05-26 14:50:00,66.14,66.17,66.1,66.17,103677.0,56.788,56.8137,56.7536,56.8137,103677.0
2021-05-26 15:00:00,66.16,66.21,66.15,66.16,88278.0,56.8051,56.8481,56.7965,56.8051,88278.0
2021-05-26 15:10:00,66.15,66.24,66.1,66.23,111431.0,56.7965,56.8738,56.7536,56.8652,111431.0
2021-05-26 15:20:00,66.23,66.25,66.15,66.16,133033.0,56.8652,56.8824,56.7965,56.8051,133033.0
2021-05-26 15:30:00,66.16,66.2,66.12,66.14,141981.0,56.8051,56.8395,56.7708,56.788,141981.0
2021-05-26 15:40:00,66.15,66.21,66.12,66.14,186892.0,56.7965,56.8481,56.7708,56.788,186892.0
2021-05-26 15:50:00,66.13,66.19,66.12,66.13,491139.0,56.7794,56.8309,56.7708,56.7794,491139.0
2021-05-27 09:30:00,66.3,66.53,66.02,66.42,289521.0,56.9253,57.1228,56.6849,57.0284,289521.0
2021-05-27 09:40:00,66.42,66.65,66.41,66.46,159337.0,57.0284,57.2258,57.0198,57.0627,159337.0
2021-05-27 09:50:00,66.47,66.47,66.23,66.25,90652.0,57.0713,57.0713,56.8652,56.8824,90652.0
2021-05-27 10:00:00,66.25,66.34,66.24,66.26,108577.0,56.8824,56.9597,56.8738,56.891,108577.0
2021-05-27 10:10:00,66.27,66.43,66.27,66.32,144305.0,56.8996,57.037,56.8996,56.9425,144305.0
2021-05-27 10:20:00,66.31,66.32,66.14,66.16,188341.0,56.9339,56.9425,56.788,56.8051,188341.0
2021-05-27 10:30:00,66.16,66.18,66.09,66.17,168561.0,56.8051,56.8223,56.745,56.8137,168561.0
2021-05-27 10:40:00,66.17,66.25,66.15,66.23,117292.0,56.8137,56.8824,56.7965,56.8652,117292.0
2021-05-27 10:50:00,66.23,66.29,66.17,66.28,111594.0,56.8652,56.9168,56.8137,56.9082,111594.0
2021-05-27 11:00:00,66.28,66.29,66.12,66.14,160770.0,56.9082,56.9168,56.7708,56.788,160770.0
2021-05-27 11:10:00,66.13,66.2,66.08,66.1,141214.0,56.7794,56.8395,56.7364,56.7536,141214.0
2021-05-27 11:20:00,66.11,66.11,65.94,65.94,152675.0,56.7622,56.7622,56.6162,56.6162,152675.0
2021-05-27 11:30:00,65.94,66.11,65.9,66.09,113956.0,56.6162,56.7622,56.5819,56.745,113956.0
2021-05-27 11:40:00,66.09,66.2,66.08,66.15,97489.0,56.745,56.8395,56.7364,56.7965,97489.0
2021-05-27 11:50:00,66.15,66.2,66.12,66.19,86453.0,56.7965,56.8395,56.7708,56.8309,86453.0
2021-05-27 12:00:00,66.19,66.21,66.14,66.21,59407.0,56.8309,56.8481,56.788,56.8481,59407.0
2021-05-27 12:10:00,66.2,66.31,66.19,66.31,79124.0,56.8395,56.9339,56.8309,56.9339,79124.0
2021-05-27 12:20:00,66.31,66.36,66.3,66.36,83387.0,56.9339,56.9769,56.9253,56.9769,83387.0
2021-05-27 12:30:00,66.36,66.38,66.3,66.33,72763.0,56.9769,56.994,56.9253,56.9511,72763.0
2021-05-27 12:40:00,66.33,66.33,66.23,66.25,70385.0,56.9511,56.9511,56.8652,56.8824,70385.0
2021-05-27 12:50:00,66.24,66.25,66.19,66.2,58839.0,56.8738,56.8824,56.8309,56.8395,58839.0
2021-05-27 13:00:00,66.19,66.24,66.16,66.2,62528.0,56.8309,56.8738,56.8051,56.8395,62528.0
2021-05-27 13:10:00,66.2,66.2,66.13,66.13,46150.0,56.8395,56.8395,56.7794,56.7794,46150.0
2021-05-27 13:20:00,66.14,66.18,66.12,66.15,59965.0,56.788,56.8223,56.7708,56.7965,59965.0
2021-05-27 13:30:00,66.14,66.16,66.04,66.06,90522.0,56.788,56.8051,56.7021,56.7193,90522.0
2021-05-27 13:40:00,66.06,66.11,66.05,66.09,49955.0,56.7193,56.7622,56.7107,56.745,49955.0
2021-05-27 13:50:00,66.09,66.12,66.05,66.06,49530.0,56.745,56.7708,56.7107,56.7193,49530.0
2021-05-27 14:00:00,66.06,66.06,66.0,66.03,108835.0,56.7193,56.7193,56.6678,56.6935,108835.0
2021-05-27 14:10:00,66.03,66.05,65.91,65.92,178237.0,56.6935,56.7107,56.5905,56.5991,178237.0
2021-05-27 14:20:00,65.92,65.93,65.87,65.9,311729.0,56.5991,56.6077,56.5561,56.5819,311729.0
2021-05-27 14:30:00,65.9,65.98,65.89,65.93,155468.0,56.5819,56.6506,56.5733,56.6077,155468.0
2021-05-27 14:40:00,65.93,65.95,65.9,65.92,130405.0,56.6077,56.6248,56.5819,56.5991,130405.0
2021-05-27 14:50:00,65.93,65.93,65.89,65.92,129832.0,56.6077,56.6077,56.5733,56.5991,129832.0
2021-05-27 15:00:00,65.92,65.93,65.88,65.91,124682.0,56.5991,56.6077,56.5647,56.5905,124682.0
2021-05-27 15:10:00,65.91,65.96,65.88,65.95,159754.0,56.5905,56.6334,56.5647,56.6248,159754.0
2021-05-27 15:20:00,65.94,65.95,65.9,65.91,90603.0,56.6162,56.6248,56.5819,56.5905,90603.0
2021-05-27 15:30:00,65.91,65.91,65.73,65.76,268054.0,56.5905,56.5905,56.4359,56.4617,268054.0
2021-05-27 15:40:00,65.76,65.83,65.74,65.81,325868.0,56.4617,56.5218,56.4445,56.5046,325868.0
2021-05-27 15:50:00,65.81,65.84,65.62,65.62,1555177.0,56.5046,56.5304,56.3415,56.3415,1555177.0
2021-05-28 09:30:00,65.66,66.21,65.65,66.14,339018.0,56.3758,56.8481,56.3672,56.788,339018.0
2021-05-28 09:40:00,66.14,66.16,65.94,66.0,117592.0,56.788,56.8051,56.6162,56.6678,117592.0
2021-05-28 09:50:00,66.0,66.02,65.91,65.92,70317.0,56.6678,56.6849,56.5905,56.5991,70317.0
2021-05-28 10:00:00,65.92,66.09,65.86,66.08,156973.0,56.5991,56.745,56.5476,56.7364,156973.0
2021-05-28 10:10:00,66.08,66.11,66.01,66.04,145732.0,56.7364,56.7622,56.6763,56.7021,145732.0
2021-05-28 10:20:00,66.04,66.14,66.01,66.07,74449.0,56.7021,56.788,56.6763,56.7279,74449.0
2021-05-28 10:30:00,66.08,66.1,65.96,65.98,77345.0,56.7364,56.7536,56.6334,56.6506,77345.0
2021-05-28 10:40:00,65.98,66.06,65.97,66.0,83939.0,56.6506,56.7193,56.642,56.6678,83939.0
2021-05-28 10:50:00,66.01,66.04,65.94,66.02,78947.0,56.6763,56.7021,56.6162,56.6849,78947.0
2021-05-28 11:00:00,66.02,66.06,65.98,66.0,72907.0,56.6849,56.7193,56.6506,56.6678,72907.0
2021-05-28 11:10:00,66.01,66.08,65.99,66.06,79591.0,56.6763,56.7364,56.6592,56.7193,79591.0
2021-05-28 11:20:00,66.06,66.07,66.0,66.02,60721.0,56.7193,56.7279,56.6678,56.6849,60721.0
2021-05-28 11:30:00,66.02,66.13,66.02,66.1,103340.0,56.6849,56.7794,56.6849,56.7536,103340.0
2021-05-28 11:40:00,66.09,66.1,65.93,65.95,78555.0,56.745,56.7536,56.6077,56.6248,78555.0
2021-05-28 11:50:00,65.95,65.97,65.92,65.95,75827.0,56.6248,56.642,56.5991,56.6248,75827.0
2021-05-28 12:00:00,65.94,65.99,65.92,65.97,62090.0,56.6162,56.6592,56.5991,56.642,62090.0
2021-05-28 12:10:00,65.96,65.96,65.88,65.89,56847.0,56.6334,56.6334,56.5647,56.5733,56847.0
2021-05-28 12:20:00,65.9,65.92,65.86,65.88,41469.0,56.5819,56.5991,56.5476,56.5647,41469.0
2021-05-28 12:30:00,65.88,65.91,65.86,65.88,88418.0,56.5647,56.5905,56.5476,56.5647,88418.0
2021-05-28 12:40:00,65.87,65.88,65.8,65.82,68775.0,56.5561,56.5647,56.496,56.5132,68775.0
2021-05-28 12:50:00,65.82,65.85,65.78,65.81,63433.0,56.5132,56.539,56.4789,56.5046,63433.0
2021-05-28 13:00:00,65.81,65.82,65.71,65.72,133842.0,56.5046,56.5132,56.4188,56.4273,133842.0
2021-05-28 13:10:00,65.72,65.77,65.71,65.77,54026.0,56.4273,56.4703,56.4188,56.4703,54026.0
2021-05-28 13:20:00,65.78,65.79,65.72,65.76,69770.0,56.4789,56.4875,56.4273,56.4617,69770.0
2021-05-28 13:30:00,65.76,65.82,65.75,65.8,42141.0,56.4617,56.5132,56.4531,56.496,42141.0
2021-05-28 13:40:00,65.79,65.81,65.71,65.72,74514.0,56.4875,56.5046,56.4188,56.4273,74514.0
2021-05-28 13:50:00,65.71,65.72,65.69,65.72,41095.0,56.4188,56.4273,56.4016,56.4273,41095.0
2021-05-28 14:00:00,65.72,65.73,65.65,65.69,136967.0,56.4273,56.4359,56.3672,56.4016,136967.0
2021-05-28 14:10:00,65.69,65.73,65.66,65.7,55101.0,56.4016,56.4359,56.3758,56.4102,55101.0
2021-05-28 14:20:00,65.7,65.71,65.61,65.64,66037.0,56.4102,56.4188,56.3329,56.3587,66037.0
2021-05-28 14:30:00,65.63,65.69,65.62,65.69,65587.0,56.3501,56.4016,56.3415,56.4016,65587.0
2021-05-28 14:40:00,65.69,65.76,65.66,65.76,53260.0,56.4016,56.4617,56.3758,56.4617,53260.0
2021-05-28 14:50:00,65.76,65.77,65.64,65.66,65447.0,56.4617,56.4703,56.3587,56.3758,65447.0
2021-05-28 15:00:00,65.66,65.69,65.63,65.65,84055.0,56.3758,56.4016,56.3501,56.3672,84055.0
2021-05-28 15:10:00,65.65,65.68,65.6,65.65,77142.0,56.3672,56.393,56.3243,56.3672,77142.0
2021-05-28 15:20:00,65.65,65.73,65.63,65.72,68703.0,56.3672,56.4359,56.3501,56.4273,68703.0
2021-05-28 15:30:00,65.71,65.84,65.69,65.78,178026.0,56.4188,56.5304,56.4016,56.4789,178026.0
2021-05-28 15:40:00,65.78,65.82,65.71,65.81,176075.0,56.4789,56.5132,56.4188,56.5046,176075.0
2021-05-28 15:50:00,65.81,65.82,65.7,65.73,589013.0,56.5046,56.5132,56.4102,56.4359,589013.0
2021-06-01 09:30:00,66.4,66.4,65.59,65.63,658594.0,57.0112,57.0112,56.3157,56.3501,658594.0
2021-06-01 09:40:00,65.64,65.72,65.47,65.59,341107.0,56.3587,56.4273,56.2127,56.3157,341107.0
2021-06-01 09:50:00,65.59,65.71,65.57,65.65,282083.0,56.3157,56.4188,56.2986,56.3672,282083.0
2021-06-01 10:00:00,65.65,65.68,65.47,65.56,250165.0,56.3672,56.393,56.2127,56.29,250165.0
2021-06-01 10:10:00,65.56,65.6,65.46,65.53,245997.0,56.29,56.3243,56.2041,56.2642,245997.0
2021-06-01 10:20:00,65.53,65.56,65.45,65.51,223382.0,56.2642,56.29,56.1955,56.247,223382.0
2021-06-01 10:30:00,65.51,65.62,65.46,65.59,209991.0,56.247,56.3415,56.2041,56.3157,209991.0
2021-06-01 10:40:00,65.59,65.68,65.52,65.55,182719.0,56.3157,56.393,56.2556,56.2814,182719.0
2021-06-01 10:50:00,65.55,65.56,65.42,65.45,240867.0,56.2814,56.29,56.1698,56.1955,240867.0
2021-06-01 11:00:00,65.45,65.45,65.3,65.35,233117.0,56.1955,56.1955,56.0667,56.1097,233117.0
2021-06-01 11:10:00,65.35,65.48,65.35,65.42,111116.0,56.1097,56.2213,56.1097,56.1698,111116.0
2021-06-01 11:20:00,65.42,65.47,65.38,65.41,107425.0,56.1698,56.2127,56.1354,56.1612,107425.0
2021-06-01 11:30:00,65.4,65.45,65.35,65.44,120655.0,56.1526,56.1955,56.1097,56.1869,120655.0
2021-06-01 11:40:00,65.43,65.52,65.42,65.45,119794.0,56.1784,56.2556,56.1698,56.1955,119794.0
2021-06-01 11:50:00,65.45,65.45,65.38,65.42,63979.0,56.1955,56.1955,56.1354,56.1698,63979.0
2021-06-01 12:00:00,65.43,65.49,65.4,65.4,98649.0,56.1784,56.2299,56.1526,56.1526,98649.0
2021-06-01 12:10:00,65.41,65.42,65.34,65.36,37554.0,56.1612,56.1698,56.1011,56.1183,37554.0
2021-06-01 12:20:00,65.36,65.37,65.28,65.29,81078.0,56.1183,56.1268,56.0496,56.0581,81078.0
2021-06-01 12:30:00,65.29,65.29,65.22,65.23,105849.0,56.0581,56.0581,55.998,56.0066,105849.0
2021-06-01 12:40:00,65.23,65.3,65.22,65.27,66259.0,56.0066,56.0667,55.998,56.041,66259.0
2021-06-01 12:50:00,65.27,65.27,65.18,65.2,95784.0,56.041,56.041,55.9637,55.9809,95784.0
2021-06-01 13:00:00,65.2,65.25,65.14,65.2,110878.0,55.9809,56.0238,55.9294,55.9809,110878.0
2021-06-01 13:10:00,65.2,65.22,65.15,65.16,78038.0,55.9809,55.998,55.9379,55.9465,78038.0
2021-06-01 13:20:00,65.17,65.2,65.13,65.17,101674.0,55.9551,55.9809,55.9208,55.9551,101674.0
2021-06-01 13:30:00,65.17,65.22,65.16,65.2,60323.0,55.9551,55.998,55.9465,55.9809,60323.0
2021-06-01 13:40:00,65.2,65.26,65.17,65.26,89647.0,55.9809,56.0324,55.9551,56.0324,89647.0
2021-06-01 13:50:00,65.25,65.29,65.22,65.27,162229.0,56.0238,56.0581,55.998,56.041,162229.0
2021-06-01 14:00:00,65.26,65.34,65.24,65.31,97228.0,56.0324,56.1011,56.0152,56.0753,97228.0
2021-06-01 14:10:00,65.32,65.35,65.31,65.35,69953.0,56.0839,56.1097,56.0753,56.1097,69953.0
2021-06-01 14:20:00,65.34,65.36,65.32,65.34,82550.0,56.1011,56.1183,56.0839,56.1011,82550.0
2021-06-01 14:30:00,65.34,65.37,65.3,65.31,86491.0,56.1011,56.1268,56.0667,56.0753,86491.0
2021-06-01 14:40:00,65.31,65.35,65.3,65.33,65053.0,56.0753,56.1097,56.0667,56.0925,65053.0
2021-06-01 14:50:00,65.33,65.37,65.3,65.37,97400.0,56.0925,56.1268,56.0667,56.1268,97400.0
2021-06-01 15:00:00,65.37,65.39,65.24,65.26,109837.0,56.1268,56.144,56.0152,56.0324,109837.0
2021-06-01 15:10:00,65.26,65.26,65.16,65.18,104600.0,56.0324,56.0324,55.9465,55.9637,104600.0
2021-06-01 15:20:00,65.18,65.23,65.16,65.17,135657.0,55.9637,56.0066,55.9465,55.9551,135657.0
2021-06-01 15:30:00,65.17,65.18,65.06,65.08,152168.0,55.9551,55.9637,55.8607,55.8778,152168.0
2021-06-01 15:40:00,65.07,65.12,65.06,65.1,167963.0,55.8693,55.9122,55.8607,55.895,167963.0
2021-06-01 15:50:00,65.1,65.15,65.03,65.1,533456.0,55.895,55.9379,55.8349,55.895,533456.0
2021-06-02 09:30:00,65.24,65.27,65.03,65.14,299739.0,56.0152,56.041,55.8349,55.9294,299739.0
2021-06-02 09:40:00,65.13,65.42,65.1,65.35,145721.0,55.9208,56.1698,55.895,56.1097,145721.0
2021-06-02 09:50:00,65.34,65.36,65.19,65.34,198513.0,56.1011,56.1183,55.9723,56.1011,198513.0
2021-06-02 10:00:00,65.34,65.38,65.22,65.26,110869.0,56.1011,56.1354,55.998,56.0324,110869.0
2021-06-02 10:10:00,65.26,65.38,65.2,65.31,124700.0,56.0324,56.1354,55.9809,56.0753,124700.0
2021-06-02 10:20:00,65.31,65.33,65.22,65.25,79278.0,56.0753,56.0925,55.998,56.0238,79278.0
2021-06-02 10:30:00,65.25,65.29,65.13,65.14,103759.0,56.0238,56.0581,55.9208,55.9294,103759.0
2021-06-02 10:40:00,65.14,65.17,65.03,65.03,97961.0,55.9294,55.9551,55.8349,55.8349,97961.0
2021-06-02 10:50:00,65.04,65.07,64.98,65.06,125526.0,55.8435,55.8693,55.792,55.8607,125526.0
2021-06-02 11:00:00,65.06,65.13,65.04,65.09,136609.0,55.8607,55.9208,55.8435,55.8864,136609.0
2021-06-02 11:10:00,65.08,65.19,65.07,65.15,116663.0,55.8778,55.9723,55.8693,55.9379,116663.0
2021-06-02 11:20:00,65.14,65.17,65.08,65.09,81948.0,55.9294,55.9551,55.8778,55.8864,81948.0
2021-06-02 11:30:00,65.09,65.11,65.01,65.02,82730.0,55.8864,55.9036,55.8177,55.8263,82730.0
2021-06-02 11:40:00,65.02,65.04,65.0,65.03,54255.0,55.8263,55.8435,55.8092,55.8349,54255.0
2021-06-02 11:50:00,65.02,65.03,64.97,65.0,107828.0,55.8263,55.8349,55.7834,55.8092,107828.0
2021-06-02 12:00:00,65.0,65.02,64.98,65.0,92259.0,55.8092,55.8263,55.792,55.8092,92259.0
2021-06-02 12:10:00,65.0,65.05,64.97,64.98,104462.0,55.8092,55.8521,55.7834,55.792,104462.0
2021-06-02 12:20:00,64.98,65.02,64.95,65.01,94170.0,55.792,55.8263,55.7662,55.8177,94170.0
2021-06-02 12:30:00,65.02,65.02,64.88,64.88,97197.0,55.8263,55.8263,55.7061,55.7061,97197.0
2021-06-02 12:40:00,64.89,64.9,64.77,64.78,133521.0,55.7147,55.7233,55.6117,55.6203,133521.0
2021-06-02 12:50:00,64.78,64.88,64.72,64.84,143464.0,55.6203,55.7061,55.5687,55.6718,143464.0
2021-06-02 13:00:00,64.85,64.88,64.83,64.84,59913.0,55.6804,55.7061,55.6632,55.6718,59913.0
2021-06-02 13:10:00,64.84,64.88,64.81,64.82,85212.0,55.6718,55.7061,55.646,55.6546,85212.0
2021-06-02 13:20:00,64.82,64.9,64.82,64.89,61086.0,55.6546,55.7233,55.6546,55.7147,61086.0
2021-06-02 13:30:00,64.89,64.89,64.82,64.84,54770.0,55.7147,55.7147,55.6546,55.6718,54770.0
2021-06-02 13:40:00,64.85,64.9,64.82,64.86,70258.0,55.6804,55.7233,55.6546,55.689,70258.0
2021-06-02 13:50:00,64.86,64.88,64.83,64.84,57236.0,55.689,55.7061,55.6632,55.6718,57236.0
2021-06-02 14:00:00,64.84,64.86,64.76,64.78,80494.0,55.6718,55.689,55.6031,55.6203,80494.0
2021-06-02 14:10:00,64.79,64.82,64.73,64.75,93273.0,55.6288,55.6546,55.5773,55.5945,93273.0
2021-06-02 14:20:00,64.75,64.75,64.68,64.68,65256.0,55.5945,55.5945,55.5344,55.5344,65256.0
2021-06-02 14:30:00,64.68,64.69,64.64,64.66,79769.0,55.5344,55.543,55.5001,55.5172,79769.0
2021-06-02 14:40:00,64.66,64.69,64.61,64.62,78678.0,55.5172,55.543,55.4743,55.4829,78678.0
2021-06-02 14:50:00,64.62,64.64,64.58,64.63,83532.0,55.4829,55.5001,55.4485,55.4915,83532.0
2021-06-02 15:00:00,64.63,64.75,64.62,64.7,124610.0,55.4915,55.5945,55.4829,55.5516,124610.0
2021-06-02 15:10:00,64.7,64.73,64.67,64.7,75613.0,55.5516,55.5773,55.5258,55.5516,75613.0
2021-06-02 15:20:00,64.7,64.73,64.63,64.63,106846.0,55.5516,55.5773,55.4915,55.4915,106846.0
2021-06-02 15:30:00,64.64,64.64,64.57,64.6,179217.0,55.5001,55.5001,55.44,55.4657,179217.0
2021-06-02 15:40:00,64.6,64.63,64.55,64.57,193540.0,55.4657,55.4915,55.4228,55.44,193540.0
2021-06-02 15:50:00,64.57,64.7,64.53,64.69,455781.0,55.44,55.5516,55.4056,55.543,455781.0
2021-06-03 09:30:00,64.47,64.61,64.35,64.45,256503.0,55.3541,55.4743,55.2511,55.3369,256503.0
2021-06-03 09:40:00,64.45,64.55,64.31,64.34,190429.0,55.3369,55.4228,55.2167,55.2425,190429.0
2021-06-03 09:50:00,64.34,64.42,64.3,64.42,121715.0,55.2425,55.3112,55.2081,55.3112,121715.0
2021-06-03 10:00:00,64.42,64.74,64.38,64.67,235813.0,55.3112,55.5859,55.2768,55.5258,235813.0
2021-06-03 10:10:00,64.69,64.79,64.67,64.78,174886.0,55.543,55.6288,55.5258,55.6203,174886.0
2021-06-03 10:20:00,64.77,64.77,64.53,64.55,156457.0,55.6117,55.6117,55.4056,55.4228,156457.0
2021-06-03 10:30:00,64.55,64.62,64.49,64.56,103239.0,55.4228,55.4829,55.3713,55.4314,103239.0
2021-06-03 10:40:00,64.56,64.64,64.51,64.59,136852.0,55.4314,55.5001,55.3884,55.4571,136852.0
2021-06-03 10:50:00,64.59,64.71,64.59,64.69,87885.0,55.4571,55.5602,55.4571,55.543,87885.0
2021-06-03 11:00:00,64.69,64.73,64.64,64.71,127554.0,55.543,55.5773,55.5001,55.5602,127554.0
2021-06-03 11:10:00,64.72,64.76,64.62,64.63,85097.0,55.5687,55.6031,55.4829,55.4915,85097.0
2021-06-03 11:20:00,64.63,64.64,64.54,64.59,139329.0,55.4915,55.5001,55.4142,55.4571,139329.0
2021-06-03 11:30:00,64.59,64.61,64.45,64.47,225221.0,55.4571,55.4743,55.3369,55.3541,225221.0
2021-06-03 11:40:00,64.47,64.49,64.41,64.42,150459.0,55.3541,55.3713,55.3026,55.3112,150459.0
2021-06-03 11:50:00,64.41,64.41,64.34,64.41,82660.0,55.3026,55.3026,55.2425,55.3026,82660.0
2021-06-03 12:00:00,64.4,64.42,64.29,64.32,87947.0,55.294,55.3112,55.1995,55.2253,87947.0
2021-06-03 12:10:00,64.33,64.39,64.3,64.32,107264.0,55.2339,55.2854,55.2081,55.2253,107264.0
2021-06-03 12:20:00,64.33,64.36,64.28,64.33,94860.0,55.2339,55.2596,55.191,55.2339,94860.0
2021-06-03 12:30:00,64.34,64.38,64.31,64.38,143834.0,55.2425,55.2768,55.2167,55.2768,143834.0
2021-06-03 12:40:00,64.38,64.44,64.37,64.42,78686.0,55.2768,55.3283,55.2682,55.3112,78686.0
2021-06-03 12:50:00,64.42,64.46,64.36,64.44,107444.0,55.3112,55.3455,55.2596,55.3283,107444.0
2021-06-03 13:00:00,64.43,64.45,64.4,64.44,81637.0,55.3198,55.3369,55.294,55.3283,81637.0
2021-06-03 13:10:00,64.44,64.59,64.4,64.59,92296.0,55.3283,55.4571,55.294,55.4571,92296.0
2021-06-03 13:20:00,64.59,64.7,64.58,64.61,172620.0,55.4571,55.5516,55.4485,55.4743,172620.0
2021-06-03 13:30:00,64.61,64.7,64.6,64.7,80608.0,55.4743,55.5516,55.4657,55.5516,80608.0
2021-06-03 13:40:00,64.7,64.75,64.68,64.73,92855.0,55.5516,55.5945,55.5344,55.5773,92855.0
2021-06-03 13:50:00,64.73,64.78,64.71,64.74,46890.0,55.5773,55.6203,55.5602,55.5859,46890.0
2021-06-03 14:00:00,64.73,64.74,64.71,64.71,59759.0,55.5773,55.5859,55.5602,55.5602,59759.0
2021-06-03 14:10:00,64.72,64.77,64.71,64.76,56743.0,55.5687,55.6117,55.5602,55.6031,56743.0
2021-06-03 14:20:00,64.77,64.83,64.76,64.76,66654.0,55.6117,55.6632,55.6031,55.6031,66654.0
2021-06-03 14:30:00,64.76,64.8,64.74,64.77,53779.0,55.6031,55.6374,55.5859,55.6117,53779.0
2021-06-03 14:40:00,64.77,64.8,64.75,64.79,39469.0,55.6117,55.6374,55.5945,55.6288,39469.0
2021-06-03 14:50:00,64.78,64.83,64.78,64.81,75680.0,55.6203,55.6632,55.6203,55.646,75680.0
2021-06-03 15:00:00,64.81,64.92,64.8,64.89,95571.0,55.646,55.7405,55.6374,55.7147,95571.0
2021-06-03 15:10:00,64.89,64.94,64.88,64.91,75902.0,55.7147,55.7576,55.7061,55.7319,75902.0
2021-06-03 15:20:00,64.91,64.94,64.87,64.91,73837.0,55.7319,55.7576,55.6975,55.7319,73837.0
2021-06-03 15:30:00,64.92,65.05,64.92,65.03,160736.0,55.7405,55.8521,55.7405,55.8349,160736.0
2021-06-03 15:40:00,65.03,65.09,64.92,64.95,241857.0,55.8349,55.8864,55.7405,55.7662,241857.0
2021-06-03 15:50:00,64.95,64.95,64.79,64.8,562775.0,55.7662,55.7662,55.6288,55.6374,562775.0
2021-06-04 09:30:00,64.98,65.2,64.92,64.95,215705.0,55.792,55.9809,55.7405,55.7662,215705.0
2021-06-04 09:40:00,64.95,65.07,64.91,65.03,121311.0,55.7662,55.8693,55.7319,55.8349,121311.0
2021-06-04 09:50:00,65.03,65.13,65.01,65.07,99578.0,55.8349,55.9208,55.8177,55.8693,99578.0
2021-06-04 10:00:00,65.06,65.12,65.01,65.08,119340.0,55.8607,55.9122,55.8177,55.8778,119340.0
2021-06-04 10:10:00,65.08,65.09,64.99,65.01,155996.0,55.8778,55.8864,55.8006,55.8177,155996.0
2021-06-04 10:20:00,65.02,65.17,64.96,65.11,175536.0,55.8263,55.9551,55.7748,55.9036,175536.0
2021-06-04 10:30:00,65.11,65.19,65.06,65.08,153362.0,55.9036,55.9723,55.8607,55.8778,153362.0
2021-06-04 10:40:00,65.08,65.08,64.98,65.01,146715.0,55.8778,55.8778,55.792,55.8177,146715.0
2021-06-04 10:50:00,65.02,65.13,65.01,65.09,99724.0,55.8263,55.9208,55.8177,55.8864,99724.0
2021-06-04 11:00:00,65.09,65.17,65.07,65.14,125693.0,55.8864,55.9551,55.8693,55.9294,125693.0
2021-06-04 11:10:00,65.14,65.15,65.08,65.09,99857.0,55.9294,55.9379,55.8778,55.8864,99857.0
2021-06-04 11:20:00,65.1,65.13,65.0,65.01,183548.0,55.895,55.9208,55.8092,55.8177,183548.0
2021-06-04 11:30:00,65.02,65.15,65.0,65.06,147032.0,55.8263,55.9379,55.8092,55.8607,147032.0
2021-06-04 11:40:00,65.07,65.13,65.04,65.12,71604.0,55.8693,55.9208,55.8435,55.9122,71604.0
2021-06-04 11:50:00,65.13,65.21,65.12,65.19,98014.0,55.9208,55.9895,55.9122,55.9723,98014.0
2021-06-04 12:00:00,65.2,65.23,65.19,65.21,54914.0,55.9809,56.0066,55.9723,55.9895,54914.0
2021-06-04 12:10:00,65.21,65.21,65.13,65.13,119647.0,55.9895,55.9895,55.9208,55.9208,119647.0
2021-06-04 12:20:00,65.13,65.13,65.02,65.03,83438.0,55.9208,55.9208,55.8263,55.8349,83438.0
2021-06-04 12:30:00,65.03,65.12,65.02,65.06,57701.0,55.8349,55.9122,55.8263,55.8607,57701.0
2021-06-04 12:40:00,65.06,65.13,65.05,65.11,45790.0,55.8607,55.9208,55.8521,55.9036,45790.0
2021-06-04 12:50:00,65.1,65.17,65.08,65.13,64367.0,55.895,55.9551,55.8778,55.9208,64367.0
2021-06-04 13:00:00,65.14,65.15,65.11,65.14,51107.0,55.9294,55.9379,55.9036,55.9294,51107.0
2021-06-04 13:10:00,65.14,65.15,65.04,65.05,53303.0,55.9294,55.9379,55.8435,55.8521,53303.0
2021-06-04 13:20:00,65.05,65.05,65.02,65.03,50897.0,55.8521,55.8521,55.8263,55.8349,50897.0
2021-06-04 13:30:00,65.03,65.05,64.99,65.0,80394.0,55.8349,55.8521,55.8006,55.8092,80394.0
2021-06-04 13:40:00,65.0,65.0,64.96,64.97,73475.0,55.8092,55.8092,55.7748,55.7834,73475.0
2021-06-04 13:50:00,64.96,64.97,64.92,64.96,61571.0,55.7748,55.7834,55.7405,55.7748,61571.0
2021-06-04 14:00:00,64.95,65.03,64.95,65.03,56591.0,55.7662,55.8349,55.7662,55.8349,56591.0
2021-06-04 14:10:00,65.03,65.08,65.0,65.07,67242.0,55.8349,55.8778,55.8092,55.8693,67242.0
2021-06-04 14:20:00,65.08,65.08,64.99,65.01,68245.0,55.8778,55.8778,55.8006,55.8177,68245.0
2021-06-04 14:30:00,65.0,65.01,64.93,64.98,82017.0,55.8092,55.8177,55.7491,55.792,82017.0
2021-06-04 14:40:00,64.97,65.01,64.94,64.94,70743.0,55.7834,55.8177,55.7576,55.7576,70743.0
2021-06-04 14:50:00,64.94,64.95,64.87,64.88,82667.0,55.7576,55.7662,55.6975,55.7061,82667.0
2021-06-04 15:00:00,64.88,64.97,64.86,64.91,117820.0,55.7061,55.7834,55.689,55.7319,117820.0
2021-06-04 15:10:00,64.92,64.97,64.91,64.95,110477.0,55.7405,55.7834,55.7319,55.7662,110477.0
2021-06-04 15:20:00,64.95,65.0,64.94,64.99,83739.0,55.7662,55.8092,55.7576,55.8006,83739.0
2021-06-04 15:30:00,64.98,65.0,64.93,64.98,150720.0,55.792,55.8092,55.7491,55.792,150720.0
2021-06-04 15:40:00,64.98,65.0,64.89,64.9,200140.0,55.792,55.8092,55.7147,55.7233,200140.0
2021-06-04 15:50:00,64.9,65.02,64.89,64.94,644235.0,55.7233,55.8263,55.7147,55.7576,644235.0
2021-06-07 09:30:00,65.03,65.27,65.0,65.06,353818.0,55.8349,56.041,55.8092,55.8607,353818.0
2021-06-07 09:40:00,65.07,65.25,65.05,65.07,106010.0,55.8693,56.0238,55.8521,55.8693,106010.0
2021-06-07 09:50:00,65.07,65.21,65.06,65.16,184865.0,55.8693,55.9895,55.8607,55.9465,184865.0
2021-06-07 10:00:00,65.16,65.24,65.04,65.07,208225.0,55.9465,56.0152,55.8435,55.8693,208225.0
2021-06-07 10:10:00,65.08,65.14,65.05,65.13,119355.0,55.8778,55.9294,55.8521,55.9208,119355.0
2021-06-07 10:20:00,65.12,65.12,65.02,65.03,96691.0,55.9122,55.9122,55.8263,55.8349,96691.0
2021-06-07 10:30:00,65.02,65.07,65.0,65.01,106348.0,55.8263,55.8693,55.8092,55.8177,106348.0
2021-06-07 10:40:00,65.01,65.03,64.87,64.88,190934.0,55.8177,55.8349,55.6975,55.7061,190934.0
2021-06-07 10:50:00,64.88,65.25,64.83,65.1,470519.0,55.7061,56.0238,55.6632,55.895,470519.0
2021-06-07 11:00:00,65.09,65.23,64.96,65.19,228451.0,55.8864,56.0066,55.7748,55.9723,228451.0
2021-06-07 11:10:00,65.18,65.34,65.13,65.3,301779.0,55.9637,56.1011,55.9208,56.0667,301779.0
2021-06-07 11:20:00,65.31,65.41,65.25,65.26,193368.0,56.0753,56.1612,56.0238,56.0324,193368.0
2021-06-07 11:30:00,65.26,65.29,65.21,65.22,119563.0,56.0324,56.0581,55.9895,55.998,119563.0
2021-06-07 11:40:00,65.22,65.28,65.18,65.19,93557.0,55.998,56.0496,55.9637,55.9723,93557.0
2021-06-07 11:50:00,65.18,65.2,65.08,65.08,92608.0,55.9637,55.9809,55.8778,55.8778,92608.0
2021-06-07 12:00:00,65.09,65.11,65.01,65.05,196725.0,55.8864,55.9036,55.8177,55.8521,196725.0
2021-06-07 12:10:00,65.06,65.09,65.04,65.06,77887.0,55.8607,55.8864,55.8435,55.8607,77887.0
2021-06-07 12:20:00,65.06,65.08,65.02,65.03,75980.0,55.8607,55.8778,55.8263,55.8349,75980.0
2021-06-07 12:30:00,65.04,65.09,65.01,65.08,67800.0,55.8435,55.8864,55.8177,55.8778,67800.0
2021-06-07 12:40:00,65.08,65.1,65.03,65.03,51710.0,55.8778,55.895,55.8349,55.8349,51710.0
2021-06-07 12:50:00,65.04,65.06,65.03,65.04,46854.0,55.8435,55.8607,55.8349,55.8435,46854.0
2021-06-07 13:00:00,65.05,65.13,65.03,65.09,60735.0,55.8521,55.9208,55.8349,55.8864,60735.0
2021-06-07 13:10:00,65.09,65.12,65.08,65.09,52876.0,55.8864,55.9122,55.8778,55.8864,52876.0
2021-06-07 13:20:00,65.09,65.15,65.09,65.14,97356.0,55.8864,55.9379,55.8864,55.9294,97356.0
2021-06-07 13:30:00,65.14,65.26,65.1,65.1,122713.0,55.9294,56.0324,55.895,55.895,122713.0
2021-06-07 13:40:00,65.11,65.11,65.04,65.09,120064.0,55.9036,55.9036,55.8435,55.8864,120064.0
2021-06-07 13:50:00,65.09,65.12,65.0,65.02,71718.0,55.8864,55.9122,55.8092,55.8263,71718.0
2021-06-07 14:00:00,65.01,65.04,64.96,65.0,79707.0,55.8177,55.8435,55.7748,55.8092,79707.0
2021-06-07 14:10:00,64.99,65.0,64.89,64.89,68365.0,55.8006,55.8092,55.7147,55.7147,68365.0
2021-06-07 14:20:00,64.89,64.94,64.89,64.91,68701.0,55.7147,55.7576,55.7147,55.7319,68701.0
2021-06-07 14:30:00,64.92,64.97,64.91,64.95,71823.0,55.7405,55.7834,55.7319,55.7662,71823.0
2021-06-07 14:40:00,64.95,65.0,64.94,64.99,77266.0,55.7662,55.8092,55.7576,55.8006,77266.0
2021-06-07 14:50:00,64.99,65.0,64.9,64.93,72476.0,55.8006,55.8092,55.7233,55.7491,72476.0
2021-06-07 15:00:00,64.92,64.95,64.91,64.92,72867.0,55.7405,55.7662,55.7319,55.7405,72867.0
2021-06-07 15:10:00,64.92,64.93,64.86,64.89,129072.0,55.7405,55.7491,55.689,55.7147,129072.0
2021-06-07 15:20:00,64.89,64.89,64.82,64.85,131391.0,55.7147,55.7147,55.6546,55.6804,131391.0
2021-06-07 15:30:00,64.86,64.89,64.78,64.78,195557.0,55.689,55.7147,55.6203,55.6203,195557.0
2021-06-07 15:40:00,64.78,64.87,64.76,64.76,251974.0,55.6203,55.6975,55.6031,55.6031,251974.0
2021-06-07 15:50:00,64.77,64.82,64.73,64.76,625449.0,55.6117,55.6546,55.5773,55.6031,625449.0
2021-06-08 09:30:00,64.68,64.89,64.46,64.57,373914.0,55.5344,55.7147,55.3455,55.44,373914.0
2021-06-08 09:40:00,64.56,64.57,64.38,64.44,273271.0,55.4314,55.44,55.2768,55.3283,273271.0
2021-06-08 09:50:00,64.45,64.51,64.17,64.2,512051.0,55.3369,55.3884,55.0965,55.1223,512051.0
2021-06-08 10:00:00,64.2,64.25,63.86,63.89,598352.0,55.1223,55.1652,54.8303,54.8561,598352.0
2021-06-08 10:10:00,63.9,64.0,63.71,63.75,462196.0,54.8647,54.9506,54.7016,54.7359,462196.0
2021-06-08 10:20:00,63.75,63.77,63.42,63.55,619274.0,54.7359,54.7531,54.4526,54.5642,619274.0
2021-06-08 10:30:00,63.54,63.54,63.42,63.46,367218.0,54.5556,54.5556,54.4526,54.4869,367218.0
2021-06-08 10:40:00,63.46,63.51,63.41,63.49,218968.0,54.4869,54.5298,54.444,54.5127,218968.0
2021-06-08 10:50:00,63.49,63.52,63.4,63.41,243169.0,54.5127,54.5384,54.4354,54.444,243169.0
2021-06-08 11:00:00,63.42,63.53,63.36,63.49,320758.0,54.4526,54.547,54.401,54.5127,320758.0
2021-06-08 11:10:00,63.49,63.53,63.38,63.4,240867.0,54.5127,54.547,54.4182,54.4354,240867.0
2021-06-08 11:20:00,63.4,63.41,63.22,63.25,364359.0,54.4354,54.444,54.2808,54.3066,364359.0
2021-06-08 11:30:00,63.25,63.31,63.22,63.26,284620.0,54.3066,54.3581,54.2808,54.3152,284620.0
2021-06-08 11:40:00,63.26,63.49,63.25,63.49,222392.0,54.3152,54.5127,54.3066,54.5127,222392.0
2021-06-08 11:50:00,63.49,63.51,63.44,63.5,120210.0,54.5127,54.5298,54.4697,54.5213,120210.0
2021-06-08 12:00:00,63.5,63.54,63.49,63.51,200241.0,54.5213,54.5556,54.5127,54.5298,200241.0
2021-06-08 12:10:00,63.51,63.57,63.5,63.52,139288.0,54.5298,54.5814,54.5213,54.5384,139288.0
2021-06-08 12:20:00,63.53,63.71,63.49,63.68,182464.0,54.547,54.7016,54.5127,54.6758,182464.0
2021-06-08 12:30:00,63.68,63.71,63.61,63.66,140546.0,54.6758,54.7016,54.6157,54.6586,140546.0
2021-06-08 12:40:00,63.66,63.73,63.65,63.72,130820.0,54.6586,54.7187,54.65,54.7101,130820.0
2021-06-08 12:50:00,63.72,63.72,63.64,63.66,89622.0,54.7101,54.7101,54.6415,54.6586,89622.0
2021-06-08 13:00:00,63.66,63.7,63.63,63.66,115998.0,54.6586,54.693,54.6329,54.6586,115998.0
2021-06-08 13:10:00,63.66,63.7,63.65,63.68,88478.0,54.6586,54.693,54.65,54.6758,88478.0
2021-06-08 13:20:00,63.67,63.71,63.64,63.67,111535.0,54.6672,54.7016,54.6415,54.6672,111535.0
2021-06-08 13:30:00,63.66,63.67,63.62,63.65,107094.0,54.6586,54.6672,54.6243,54.65,107094.0
2021-06-08 13:40:00,63.64,63.7,63.62,63.69,70056.0,54.6415,54.693,54.6243,54.6844,70056.0
2021-06-08 13:50:00,63.68,63.69,63.61,63.62,138019.0,54.6758,54.6844,54.6157,54.6243,138019.0
2021-06-08 14:00:00,63.62,63.67,63.6,63.65,106836.0,54.6243,54.6672,54.6071,54.65,106836.0
2021-06-08 14:10:00,63.65,63.72,63.64,63.71,143101.0,54.65,54.7101,54.6415,54.7016,143101.0
2021-06-08 14:20:00,63.72,63.78,63.7,63.75,179593.0,54.7101,54.7617,54.693,54.7359,179593.0
2021-06-08 14:30:00,63.75,63.76,63.62,63.66,183959.0,54.7359,54.7445,54.6243,54.6586,183959.0
2021-06-08 14:40:00,63.66,63.68,63.56,63.59,155352.0,54.6586,54.6758,54.5728,54.5985,155352.0
2021-06-08 14:50:00,63.59,63.71,63.58,63.69,120296.0,54.5985,54.7016,54.5899,54.6844,120296.0
2021-06-08 15:00:00,63.7,63.73,63.67,63.68,122011.0,54.693,54.7187,54.6672,54.6758,122011.0
2021-06-08 15:10:00,63.69,63.71,63.63,63.7,129316.0,54.6844,54.7016,54.6329,54.693,129316.0
2021-06-08 15:20:00,63.7,63.75,63.67,63.72,141098.0,54.693,54.7359,54.6672,54.7101,141098.0
2021-06-08 15:30:00,63.72,63.72,63.65,63.69,215438.0,54.7101,54.7101,54.65,54.6844,215438.0
2021-06-08 15:40:00,63.68,63.77,63.66,63.75,301500.0,54.6758,54.7531,54.6586,54.7359,301500.0
2021-06-08 15:50:00,63.75,63.77,63.68,63.71,700954.0,54.7359,54.7531,54.6758,54.7016,700954.0
2021-06-09 09:30:00,64.02,64.48,63.92,64.48,486052.0,54.9677,55.3627,54.8819,55.3627,486052.0
2021-06-09 09:40:00,64.48,64.63,64.44,64.6,337607.0,55.3627,55.4915,55.3283,55.4657,337607.0
2021-06-09 09:50:00,64.6,64.89,64.54,64.86,453546.0,55.4657,55.7147,55.4142,55.689,453546.0
2021-06-09 10:00:00,64.86,64.92,64.71,64.71,376521.0,55.689,55.7405,55.5602,55.5602,376521.0
2021-06-09 10:10:00,64.71,64.95,64.65,64.94,439141.0,55.5602,55.7662,55.5086,55.7576,439141.0
2021-06-09 10:20:00,64.94,65.05,64.86,65.01,405038.0,55.7576,55.8521,55.689,55.8177,405038.0
2021-06-09 10:30:00,65.01,65.21,65.01,65.21,392975.0,55.8177,55.9895,55.8177,55.9895,392975.0
2021-06-09 10:40:00,65.21,65.24,65.02,65.07,286254.0,55.9895,56.0152,55.8263,55.8693,286254.0
2021-06-09 10:50:00,65.06,65.09,64.98,64.98,245574.0,55.8607,55.8864,55.792,55.792,245574.0
2021-06-09 11:00:00,64.98,65.07,64.96,64.97,248972.0,55.792,55.8693,55.7748,55.7834,248972.0
2021-06-09 11:10:00,64.97,65.06,64.95,65.02,337098.0,55.7834,55.8607,55.7662,55.8263,337098.0
2021-06-09 11:20:00,65.02,65.08,64.98,65.0,226648.0,55.8263,55.8778,55.792,55.8092,226648.0
2021-06-09 11:30:00,64.99,65.08,64.97,65.06,199936.0,55.8006,55.8778,55.7834,55.8607,199936.0
2021-06-09 11:40:00,65.06,65.07,64.93,64.96,344765.0,55.8607,55.8693,55.7491,55.7748,344765.0
2021-06-09 11:50:00,64.96,65.12,64.95,65.08,195638.0,55.7748,55.9122,55.7662,55.8778,195638.0
2021-06-09 12:00:00,65.07,65.19,65.04,65.19,217755.0,55.8693,55.9723,55.8435,55.9723,217755.0
2021-06-09 12:10:00,65.18,65.22,65.15,65.19,155995.0,55.9637,55.998,55.9379,55.9723,155995.0
2021-06-09 12:20:00,65.19,65.34,65.17,65.3,257507.0,55.9723,56.1011,55.9551,56.0667,257507.0
2021-06-09 12:30:00,65.3,65.45,65.29,65.43,349656.0,56.0667,56.1955,56.0581,56.1784,349656.0
2021-06-09 12:40:00,65.43,65.44,65.32,65.32,285783.0,56.1784,56.1869,56.0839,56.0839,285783.0
2021-06-09 12:50:00,65.32,65.44,65.31,65.42,234123.0,56.0839,56.1869,56.0753,56.1698,234123.0
2021-06-09 13:00:00,65.42,65.48,65.39,65.48,159107.0,56.1698,56.2213,56.144,56.2213,159107.0
2021-06-09 13:10:00,65.47,65.49,65.41,65.47,156496.0,56.2127,56.2299,56.1612,56.2127,156496.0
2021-06-09 13:20:00,65.47,65.52,65.45,65.5,159334.0,56.2127,56.2556,56.1955,56.2385,159334.0
2021-06-09 13:30:00,65.5,65.52,65.43,65.49,130415.0,56.2385,56.2556,56.1784,56.2299,130415.0
2021-06-09 13:40:00,65.5,65.53,65.45,65.48,133235.0,56.2385,56.2642,56.1955,56.2213,133235.0
2021-06-09 13:50:00,65.47,65.5,65.44,65.49,175461.0,56.2127,56.2385,56.1869,56.2299,175461.0
2021-06-09 14:00:00,65.48,65.55,65.47,65.49,138825.0,56.2213,56.2814,56.2127,56.2299,138825.0
2021-06-09 14:10:00,65.48,65.55,65.47,65.52,162294.0,56.2213,56.2814,56.2127,56.2556,162294.0
2021-06-09 14:20:00,65.53,65.53,65.44,65.48,184505.0,56.2642,56.2642,56.1869,56.2213,184505.0
2021-06-09 14:30:00,65.47,65.5,65.41,65.45,149241.0,56.2127,56.2385,56.1612,56.1955,149241.0
2021-06-09 14:40:00,65.45,65.5,65.41,65.44,184591.0,56.1955,56.2385,56.1612,56.1869,184591.0
2021-06-09 14:50:00,65.44,65.44,65.35,65.37,207546.0,56.1869,56.1869,56.1097,56.1268,207546.0
2021-06-09 15:00:00,65.36,65.38,65.25,65.27,257628.0,56.1183,56.1354,56.0238,56.041,257628.0
2021-06-09 15:10:00,65.28,65.33,65.23,65.3,218681.0,56.0496,56.0925,56.0066,56.0667,218681.0
2021-06-09 15:20:00,65.3,65.35,65.27,65.32,210018.0,56.0667,56.1097,56.041,56.0839,210018.0
2021-06-09 15:30:00,65.32,65.39,65.27,65.34,311199.0,56.0839,56.144,56.041,56.1011,311199.0
2021-06-09 15:40:00,65.34,65.38,65.29,65.3,386438.0,56.1011,56.1354,56.0581,56.0667,386438.0
2021-06-09 15:50:00,65.29,65.46,65.28,65.39,872942.0,56.0581,56.2041,56.0496,56.144,872942.0
2021-06-10 09:30:00,65.55,66.8,65.42,66.76,833116.0,56.2814,57.3546,56.1698,57.3203,833116.0
2021-06-10 09:40:00,66.76,67.06,66.65,67.02,451646.0,57.3203,57.5779,57.2258,57.5435,451646.0
2021-06-10 09:50:00,67.02,67.21,66.92,67.09,362970.0,57.5435,57.7067,57.4577,57.6036,362970.0
2021-06-10 10:00:00,67.09,67.17,66.94,66.98,422797.0,57.6036,57.6723,57.4748,57.5092,422797.0
2021-06-10 10:10:00,66.99,67.21,66.96,67.12,587175.0,57.5178,57.7067,57.492,57.6294,587175.0
2021-06-10 10:20:00,67.12,67.35,67.09,67.34,455822.0,57.6294,57.8269,57.6036,57.8183,455822.0
2021-06-10 10:30:00,67.35,67.48,67.29,67.31,612405.0,57.8269,57.9385,57.7754,57.7925,612405.0
2021-06-10 10:40:00,67.31,67.32,67.08,67.16,237797.0,57.7925,57.8011,57.595,57.6637,237797.0
2021-06-10 10:50:00,67.16,67.27,67.08,67.13,282477.0,57.6637,57.7582,57.595,57.638,282477.0
2021-06-10 11:00:00,67.13,67.2,67.0,67.07,183831.0,57.638,57.6981,57.5264,57.5865,183831.0
2021-06-10 11:10:00,67.06,67.23,67.04,67.23,230616.0,57.5779,57.7238,57.5607,57.7238,230616.0
2021-06-10 11:20:00,67.22,67.25,67.14,67.24,425543.0,57.7153,57.741,57.6466,57.7324,425543.0
2021-06-10 11:30:00,67.24,67.25,67.18,67.23,111066.0,57.7324,57.741,57.6809,57.7238,111066.0
2021-06-10 11:40:00,67.24,67.29,67.11,67.22,209277.0,57.7324,57.7754,57.6208,57.7153,209277.0
2021-06-10 11:50:00,67.21,67.28,67.21,67.28,107685.0,57.7067,57.7668,57.7067,57.7668,107685.0
2021-06-10 12:00:00,67.27,67.41,67.24,67.37,213347.0,57.7582,57.8784,57.7324,57.844,213347.0
2021-06-10 12:10:00,67.37,67.41,67.32,67.34,146600.0,57.844,57.8784,57.8011,57.8183,146600.0
2021-06-10 12:20:00,67.34,67.35,67.28,67.34,148452.0,57.8183,57.8269,57.7668,57.8183,148452.0
2021-06-10 12:30:00,67.34,67.46,67.34,67.45,142399.0,57.8183,57.9213,57.8183,57.9127,142399.0
2021-06-10 12:40:00,67.45,67.49,67.44,67.48,162828.0,57.9127,57.9471,57.9041,57.9385,162828.0
2021-06-10 12:50:00,67.48,67.54,67.47,67.48,221516.0,57.9385,57.99,57.9299,57.9385,221516.0
2021-06-10 13:00:00,67.49,67.59,67.47,67.55,144945.0,57.9471,58.0329,57.9299,57.9986,144945.0
2021-06-10 13:10:00,67.55,67.58,67.51,67.54,163519.0,57.9986,58.0243,57.9642,57.99,163519.0
2021-06-10 13:20:00,67.54,67.55,67.46,67.5,196053.0,57.99,57.9986,57.9213,57.9557,196053.0
2021-06-10 13:30:00,67.51,67.58,67.5,67.57,203640.0,57.9642,58.0243,57.9557,58.0158,203640.0
2021-06-10 13:40:00,67.58,67.67,67.55,67.67,223553.0,58.0243,58.1016,57.9986,58.1016,223553.0
2021-06-10 13:50:00,67.67,67.7,67.64,67.67,200533.0,58.1016,58.1274,58.0759,58.1016,200533.0
2021-06-10 14:00:00,67.67,67.68,67.6,67.62,148265.0,58.1016,58.1102,58.0415,58.0587,148265.0
2021-06-10 14:10:00,67.61,67.62,67.54,67.58,96210.0,58.0501,58.0587,57.99,58.0243,96210.0
2021-06-10 14:20:00,67.58,67.61,67.44,67.45,168209.0,58.0243,58.0501,57.9041,57.9127,168209.0
2021-06-10 14:30:00,67.46,67.49,67.41,67.42,128923.0,57.9213,57.9471,57.8784,57.887,128923.0
2021-06-10 14:40:00,67.43,67.46,67.34,67.4,157064.0,57.8956,57.9213,57.8183,57.8698,157064.0
2021-06-10 14:50:00,67.4,67.48,67.39,67.47,107984.0,57.8698,57.9385,57.8612,57.9299,107984.0
2021-06-10 15:00:00,67.46,67.56,67.44,67.53,172303.0,57.9213,58.0072,57.9041,57.9814,172303.0
2021-06-10 15:10:00,67.53,67.59,67.5,67.57,177889.0,57.9814,58.0329,57.9557,58.0158,177889.0
2021-06-10 15:20:00,67.56,67.6,67.5,67.54,200086.0,58.0072,58.0415,57.9557,57.99,200086.0
2021-06-10 15:30:00,67.53,67.57,67.33,67.38,333642.0,57.9814,58.0158,57.8097,57.8526,333642.0
2021-06-10 15:40:00,67.39,67.42,67.26,67.31,329764.0,57.8612,57.887,57.7496,57.7925,329764.0
2021-06-10 15:50:00,67.3,67.41,67.25,67.38,1084208.0,57.7839,57.8784,57.741,57.8526,1084208.0
2021-06-11 09:30:00,67.89,67.94,67.07,67.08,541940.0,58.2905,58.3334,57.5865,57.595,541940.0
2021-06-11 09:40:00,67.08,67.21,66.95,67.01,359340.0,57.595,57.7067,57.4834,57.5349,359340.0
2021-06-11 09:50:00,67.0,67.02,66.89,66.95,156425.0,57.5264,57.5435,57.4319,57.4834,156425.0
2021-06-11 10:00:00,66.95,67.13,66.93,67.08,307143.0,57.4834,57.638,57.4663,57.595,307143.0
2021-06-11 10:10:00,67.08,67.09,66.95,66.95,203523.0,57.595,57.6036,57.4834,57.4834,203523.0
2021-06-11 10:20:00,66.95,66.97,66.86,66.92,104511.0,57.4834,57.5006,57.4062,57.4577,104511.0
2021-06-11 10:30:00,66.92,66.93,66.82,66.83,215692.0,57.4577,57.4663,57.3718,57.3804,215692.0
2021-06-11 10:40:00,66.83,66.95,66.82,66.93,85242.0,57.3804,57.4834,57.3718,57.4663,85242.0
2021-06-11 10:50:00,66.93,66.94,66.86,66.89,85753.0,57.4663,57.4748,57.4062,57.4319,85753.0
2021-06-11 11:00:00,66.9,66.95,66.85,66.89,83345.0,57.4405,57.4834,57.3976,57.4319,83345.0
2021-06-11 11:10:00,66.89,66.96,66.82,66.83,85735.0,57.4319,57.492,57.3718,57.3804,85735.0
2021-06-11 11:20:00,66.83,66.87,66.82,66.86,73953.0,57.3804,57.4147,57.3718,57.4062,73953.0
2021-06-11 11:30:00,66.86,66.91,66.78,66.81,104548.0,57.4062,57.4491,57.3375,57.3632,104548.0
2021-06-11 11:40:00,66.81,66.87,66.79,66.84,76070.0,57.3632,57.4147,57.3461,57.389,76070.0
2021-06-11 11:50:00,66.84,66.87,66.82,66.84,93504.0,57.389,57.4147,57.3718,57.389,93504.0
2021-06-11 12:00:00,66.85,66.86,66.8,66.83,122205.0,57.3976,57.4062,57.3546,57.3804,122205.0
2021-06-11 12:10:00,66.83,66.95,66.83,66.94,109639.0,57.3804,57.4834,57.3804,57.4748,109639.0
2021-06-11 12:20:00,66.94,67.05,66.93,67.05,119503.0,57.4748,57.5693,57.4663,57.5693,119503.0
2021-06-11 12:30:00,67.04,67.19,67.01,67.07,626184.0,57.5607,57.6895,57.5349,57.5865,626184.0
2021-06-11 12:40:00,67.07,67.09,67.03,67.06,154703.0,57.5865,57.6036,57.5521,57.5779,154703.0
2021-06-11 12:50:00,67.06,67.15,67.05,67.08,142780.0,57.5779,57.6551,57.5693,57.595,142780.0
2021-06-11 13:00:00,67.07,67.08,66.93,66.95,161166.0,57.5865,57.595,57.4663,57.4834,161166.0
2021-06-11 13:10:00,66.95,66.97,66.91,66.93,124825.0,57.4834,57.5006,57.4491,57.4663,124825.0
2021-06-11 13:20:00,66.92,67.07,66.92,67.06,144660.0,57.4577,57.5865,57.4577,57.5779,144660.0
2021-06-11 13:30:00,67.06,67.11,67.05,67.09,172633.0,57.5779,57.6208,57.5693,57.6036,172633.0
2021-06-11 13:40:00,67.09,67.17,67.08,67.17,70733.0,57.6036,57.6723,57.595,57.6723,70733.0
2021-06-11 13:50:00,67.16,67.19,67.13,67.14,72826.0,57.6637,57.6895,57.638,57.6466,72826.0
2021-06-11 14:00:00,67.15,67.22,67.15,67.18,76722.0,57.6551,57.7153,57.6551,57.6809,76722.0
2021-06-11 14:10:00,67.18,67.19,67.09,67.1,89670.0,57.6809,57.6895,57.6036,57.6122,89670.0
2021-06-11 14:20:00,67.1,67.14,67.06,67.06,83661.0,57.6122,57.6466,57.5779,57.5779,83661.0
2021-06-11 14:30:00,67.06,67.14,67.06,67.09,58465.0,57.5779,57.6466,57.5779,57.6036,58465.0
2021-06-11 14:40:00,67.09,67.12,67.08,67.11,44998.0,57.6036,57.6294,57.595,57.6208,44998.0
2021-06-11 14:50:00,67.11,67.15,67.09,67.13,82939.0,57.6208,57.6551,57.6036,57.638,82939.0
2021-06-11 15:00:00,67.13,67.13,67.09,67.09,55679.0,57.638,57.638,57.6036,57.6036,55679.0
2021-06-11 15:10:00,67.09,67.19,67.08,67.19,75604.0,57.6036,57.6895,57.595,57.6895,75604.0
2021-06-11 15:20:00,67.19,67.24,67.18,67.22,120589.0,57.6895,57.7324,57.6809,57.7153,120589.0
2021-06-11 15:30:00,67.21,67.3,67.2,67.2,150536.0,57.7067,57.7839,57.6981,57.6981,150536.0
2021-06-11 15:40:00,67.2,67.32,67.19,67.27,151714.0,57.6981,57.8011,57.6895,57.7582,151714.0
2021-06-11 15:50:00,67.26,67.38,67.23,67.33,554917.0,57.7496,57.8526,57.7238,57.8097,554917.0
2021-06-14 09:30:00,67.32,67.45,67.14,67.2,354878.0,57.8011,57.9127,57.6466,57.6981,354878.0
2021-06-14 09:40:00,67.21,67.33,67.11,67.12,130453.0,57.7067,57.8097,57.6208,57.6294,130453.0
2021-06-14 09:50:00,67.11,67.38,67.1,67.33,99783.0,57.6208,57.8526,57.6122,57.8097,99783.0
2021-06-14 10:00:00,67.33,67.34,67.19,67.26,123550.0,57.8097,57.8183,57.6895,57.7496,123550.0
2021-06-14 10:10:00,67.25,67.29,67.14,67.14,132541.0,57.741,57.7754,57.6466,57.6466,132541.0
2021-06-14 10:20:00,67.14,67.21,67.1,67.13,76288.0,57.6466,57.7067,57.6122,57.638,76288.0
2021-06-14 10:30:00,67.13,67.19,67.09,67.14,82567.0,57.638,57.6895,57.6036,57.6466,82567.0
2021-06-14 10:40:00,67.13,67.14,67.06,67.08,111538.0,57.638,57.6466,57.5779,57.595,111538.0
2021-06-14 10:50:00,67.08,67.12,67.06,67.11,64505.0,57.595,57.6294,57.5779,57.6208,64505.0
2021-06-14 11:00:00,67.11,67.23,67.11,67.19,68720.0,57.6208,57.7238,57.6208,57.6895,68720.0
2021-06-14 11:10:00,67.18,67.22,67.1,67.1,58370.0,57.6809,57.7153,57.6122,57.6122,58370.0
2021-06-14 11:20:00,67.1,67.12,66.99,67.0,91616.0,57.6122,57.6294,57.5178,57.5264,91616.0
2021-06-14 11:30:00,67.01,67.09,66.97,67.05,62379.0,57.5349,57.6036,57.5006,57.5693,62379.0
2021-06-14 11:40:00,67.05,67.08,66.97,66.99,106469.0,57.5693,57.595,57.5006,57.5178,106469.0
2021-06-14 11:50:00,66.99,67.04,66.95,66.97,62550.0,57.5178,57.5607,57.4834,57.5006,62550.0
2021-06-14 12:00:00,66.97,66.99,66.91,66.93,69196.0,57.5006,57.5178,57.4491,57.4663,69196.0
2021-06-14 12:10:00,66.94,66.94,66.87,66.9,77492.0,57.4748,57.4748,57.4147,57.4405,77492.0
2021-06-14 12:20:00,66.91,66.91,66.85,66.87,38382.0,57.4491,57.4491,57.3976,57.4147,38382.0
2021-06-14 12:30:00,66.86,66.87,66.79,66.79,76143.0,57.4062,57.4147,57.3461,57.3461,76143.0
2021-06-14 12:40:00,66.78,66.81,66.76,66.78,50163.0,57.3375,57.3632,57.3203,57.3375,50163.0
2021-06-14 12:50:00,66.78,66.79,66.72,66.75,58593.0,57.3375,57.3461,57.286,57.3117,58593.0
2021-06-14 13:00:00,66.75,66.77,66.65,66.74,71721.0,57.3117,57.3289,57.2258,57.3031,71721.0
2021-06-14 13:10:00,66.73,66.8,66.72,66.78,59795.0,57.2945,57.3546,57.286,57.3375,59795.0
2021-06-14 13:20:00,66.78,66.83,66.77,66.83,67804.0,57.3375,57.3804,57.3289,57.3804,67804.0
2021-06-14 13:30:00,66.83,66.88,66.82,66.85,60827.0,57.3804,57.4233,57.3718,57.3976,60827.0
2021-06-14 13:40:00,66.84,66.88,66.83,66.88,42426.0,57.389,57.4233,57.3804,57.4233,42426.0
2021-06-14 13:50:00,66.87,66.87,66.81,66.86,53142.0,57.4147,57.4147,57.3632,57.4062,53142.0
2021-06-14 14:00:00,66.86,66.87,66.79,66.82,57068.0,57.4062,57.4147,57.3461,57.3718,57068.0
2021-06-14 14:10:00,66.83,66.85,66.81,66.83,33307.0,57.3804,57.3976,57.3632,57.3804,33307.0
2021-06-14 14:20:00,66.83,66.88,66.79,66.88,88933.0,57.3804,57.4233,57.3461,57.4233,88933.0
2021-06-14 14:30:00,66.88,66.88,66.83,66.86,67909.0,57.4233,57.4233,57.3804,57.4062,67909.0
2021-06-14 14:40:00,66.86,66.9,66.86,66.9,72134.0,57.4062,57.4405,57.4062,57.4405,72134.0
2021-06-14 14:50:00,66.89,66.9,66.83,66.84,91486.0,57.4319,57.4405,57.3804,57.389,91486.0
2021-06-14 15:00:00,66.85,66.96,66.84,66.96,107609.0,57.3976,57.492,57.389,57.492,107609.0
2021-06-14 15:10:00,66.95,66.98,66.93,66.96,95679.0,57.4834,57.5092,57.4663,57.492,95679.0
2021-06-14 15:20:00,66.95,67.03,66.95,67.01,123660.0,57.4834,57.5521,57.4834,57.5349,123660.0
2021-06-14 15:30:00,67.01,67.13,67.0,67.13,137541.0,57.5349,57.638,57.5264,57.638,137541.0
2021-06-14 15:40:00,67.13,67.14,67.1,67.12,137394.0,57.638,57.6466,57.6122,57.6294,137394.0
2021-06-14 15:50:00,67.13,67.3,67.12,67.3,429579.0,57.638,57.7839,57.6294,57.7839,429579.0
2021-06-15 09:30:00,67.5,67.57,67.01,67.14,284264.0,57.9557,58.0158,57.5349,57.6466,284264.0
2021-06-15 09:40:00,67.14,67.2,67.05,67.11,98648.0,57.6466,57.6981,57.5693,57.6208,98648.0
2021-06-15 09:50:00,67.09,67.12,66.91,67.0,128951.0,57.6036,57.6294,57.4491,57.5264,128951.0
2021-06-15 10:00:00,67.01,67.15,67.01,67.06,270584.0,57.5349,57.6551,57.5349,57.5779,270584.0
2021-06-15 10:10:00,67.06,67.19,67.06,67.15,112038.0,57.5779,57.6895,57.5779,57.6551,112038.0
2021-06-15 10:20:00,67.14,67.24,67.08,67.24,153235.0,57.6466,57.7324,57.595,57.7324,153235.0
2021-06-15 10:30:00,67.25,67.36,67.24,67.3,125580.0,57.741,57.8355,57.7324,57.7839,125580.0
2021-06-15 10:40:00,67.3,67.41,67.27,67.33,139203.0,57.7839,57.8784,57.7582,57.8097,139203.0
2021-06-15 10:50:00,67.33,67.34,67.27,67.28,121388.0,57.8097,57.8183,57.7582,57.7668,121388.0
2021-06-15 11:00:00,67.29,67.3,67.07,67.11,86498.0,57.7754,57.7839,57.5865,57.6208,86498.0
2021-06-15 11:10:00,67.11,67.24,67.09,67.23,88290.0,57.6208,57.7324,57.6036,57.7238,88290.0
2021-06-15 11:20:00,67.23,67.29,67.22,67.28,113854.0,57.7238,57.7754,57.7153,57.7668,113854.0
2021-06-15 11:30:00,67.28,67.3,67.24,67.27,77052.0,57.7668,57.7839,57.7324,57.7582,77052.0
2021-06-15 11:40:00,67.27,67.32,67.26,67.31,44884.0,57.7582,57.8011,57.7496,57.7925,44884.0
2021-06-15 11:50:00,67.3,67.32,67.25,67.31,60441.0,57.7839,57.8011,57.741,57.7925,60441.0
2021-06-15 12:00:00,67.31,67.36,67.26,67.27,48236.0,57.7925,57.8355,57.7496,57.7582,48236.0
2021-06-15 12:10:00,67.27,67.39,67.26,67.36,67661.0,57.7582,57.8612,57.7496,57.8355,67661.0
2021-06-15 12:20:00,67.36,67.39,67.32,67.36,60179.0,57.8355,57.8612,57.8011,57.8355,60179.0
2021-06-15 12:30:00,67.36,67.42,67.33,67.41,71472.0,57.8355,57.887,57.8097,57.8784,71472.0
2021-06-15 12:40:00,67.41,67.41,67.35,67.38,66959.0,57.8784,57.8784,57.8269,57.8526,66959.0
2021-06-15 12:50:00,67.38,67.41,67.33,67.41,106700.0,57.8526,57.8784,57.8097,57.8784,106700.0
2021-06-15 13:00:00,67.41,67.42,67.37,67.42,64135.0,57.8784,57.887,57.844,57.887,64135.0
2021-06-15 13:10:00,67.42,67.42,67.34,67.39,65792.0,57.887,57.887,57.8183,57.8612,65792.0
2021-06-15 13:20:00,67.4,67.43,67.39,67.39,69693.0,57.8698,57.8956,57.8612,57.8612,69693.0
2021-06-15 13:30:00,67.4,67.41,67.38,67.38,54391.0,57.8698,57.8784,57.8526,57.8526,54391.0
2021-06-15 13:40:00,67.38,67.38,67.32,67.38,72019.0,57.8526,57.8526,57.8011,57.8526,72019.0
2021-06-15 13:50:00,67.38,67.44,67.38,67.43,132727.0,57.8526,57.9041,57.8526,57.8956,132727.0
2021-06-15 14:00:00,67.42,67.47,67.41,67.42,97683.0,57.887,57.9299,57.8784,57.887,97683.0
2021-06-15 14:10:00,67.41,67.41,67.33,67.34,78648.0,57.8784,57.8784,57.8097,57.8183,78648.0
2021-06-15 14:20:00,67.33,67.35,67.3,67.35,56420.0,57.8097,57.8269,57.7839,57.8269,56420.0
2021-06-15 14:30:00,67.34,67.38,67.33,67.35,74686.0,57.8183,57.8526,57.8097,57.8269,74686.0
2021-06-15 14:40:00,67.34,67.38,67.33,67.38,89422.0,57.8183,57.8526,57.8097,57.8526,89422.0
2021-06-15 14:50:00,67.38,67.49,67.37,67.44,129593.0,57.8526,57.9471,57.844,57.9041,129593.0
2021-06-15 15:00:00,67.44,67.45,67.31,67.32,79024.0,57.9041,57.9127,57.7925,57.8011,79024.0
2021-06-15 15:10:00,67.32,67.35,67.29,67.31,67228.0,57.8011,57.8269,57.7754,57.7925,67228.0
2021-06-15 15:20:00,67.31,67.34,67.28,67.32,74750.0,57.7925,57.8183,57.7668,57.8011,74750.0
2021-06-15 15:30:00,67.31,67.32,67.26,67.31,102550.0,57.7925,57.8011,57.7496,57.7925,102550.0
2021-06-15 15:40:00,67.31,67.44,67.29,67.43,170753.0,57.7925,57.9041,57.7754,57.8956,170753.0
2021-06-15 15:50:00,67.43,67.45,67.34,67.44,518668.0,57.8956,57.9127,57.8183,57.9041,518668.0
2021-06-16 09:30:00,67.42,67.74,67.38,67.66,329225.0,57.887,58.1617,57.8526,58.093,329225.0
2021-06-16 09:40:00,67.67,67.86,67.67,67.71,230682.0,58.1016,58.2648,58.1016,58.136,230682.0
2021-06-16 09:50:00,67.72,67.81,67.51,67.63,169395.0,58.1446,58.2218,57.9642,58.0673,169395.0
2021-06-16 10:00:00,67.63,67.72,67.54,67.68,154315.0,58.0673,58.1446,57.99,58.1102,154315.0
2021-06-16 10:10:00,67.69,67.74,67.59,67.63,93716.0,58.1188,58.1617,58.0329,58.0673,93716.0
2021-06-16 10:20:00,67.63,67.8,67.62,67.76,156221.0,58.0673,58.2132,58.0587,58.1789,156221.0
2021-06-16 10:30:00,67.76,67.86,67.74,67.79,81277.0,58.1789,58.2648,58.1617,58.2047,81277.0
2021-06-16 10:40:00,67.8,67.8,67.68,67.71,104198.0,58.2132,58.2132,58.1102,58.136,104198.0
2021-06-16 10:50:00,67.71,67.73,67.64,67.69,144217.0,58.136,58.1531,58.0759,58.1188,144217.0
2021-06-16 11:00:00,67.69,67.74,67.61,67.73,93202.0,58.1188,58.1617,58.0501,58.1531,93202.0
2021-06-16 11:10:00,67.73,67.81,67.71,67.77,101226.0,58.1531,58.2218,58.136,58.1875,101226.0
2021-06-16 11:20:00,67.78,67.79,67.58,67.61,127667.0,58.1961,58.2047,58.0243,58.0501,127667.0
2021-06-16 11:30:00,67.61,67.63,67.47,67.51,80325.0,58.0501,58.0673,57.9299,57.9642,80325.0
2021-06-16 11:40:00,67.5,67.57,67.47,67.51,71698.0,57.9557,58.0158,57.9299,57.9642,71698.0
2021-06-16 11:50:00,67.51,67.55,67.46,67.46,51657.0,57.9642,57.9986,57.9213,57.9213,51657.0
2021-06-16 12:00:00,67.47,67.57,67.46,67.56,97925.0,57.9299,58.0158,57.9213,58.0072,97925.0
2021-06-16 12:10:00,67.56,67.62,67.5,67.53,148916.0,58.0072,58.0587,57.9557,57.9814,148916.0
2021-06-16 12:20:00,67.53,67.56,67.48,67.5,92222.0,57.9814,58.0072,57.9385,57.9557,92222.0
2021-06-16 12:30:00,67.5,67.51,67.4,67.42,78199.0,57.9557,57.9642,57.8698,57.887,78199.0
2021-06-16 12:40:00,67.42,67.5,67.41,67.44,84126.0,57.887,57.9557,57.8784,57.9041,84126.0
2021-06-16 12:50:00,67.44,67.52,67.42,67.5,71612.0,57.9041,57.9728,57.887,57.9557,71612.0
2021-06-16 13:00:00,67.49,67.51,67.47,67.5,68113.0,57.9471,57.9642,57.9299,57.9557,68113.0
2021-06-16 13:10:00,67.5,67.5,67.44,67.45,73692.0,57.9557,57.9557,57.9041,57.9127,73692.0
2021-06-16 13:20:00,67.46,67.48,67.43,67.47,71409.0,57.9213,57.9385,57.8956,57.9299,71409.0
2021-06-16 13:30:00,67.46,67.49,67.41,67.44,64044.0,57.9213,57.9471,57.8784,57.9041,64044.0
2021-06-16 13:40:00,67.45,67.46,67.32,67.33,93021.0,57.9127,57.9213,57.8011,57.8097,93021.0
2021-06-16 13:50:00,67.32,67.39,67.29,67.38,77820.0,57.8011,57.8612,57.7754,57.8526,77820.0
2021-06-16 14:00:00,67.38,67.38,66.86,66.98,269772.0,57.8526,57.8526,57.4062,57.5092,269772.0
2021-06-16 14:10:00,66.98,66.99,66.84,66.95,158459.0,57.5092,57.5178,57.389,57.4834,158459.0
2021-06-16 14:20:00,66.94,67.03,66.83,67.0,128969.0,57.4748,57.5521,57.3804,57.5264,128969.0
2021-06-16 14:30:00,67.0,67.09,66.91,66.99,227706.0,57.5264,57.6036,57.4491,57.5178,227706.0
2021-06-16 14:40:00,66.99,67.07,66.93,67.05,163596.0,57.5178,57.5865,57.4663,57.5693,163596.0
2021-06-16 14:50:00,67.03,67.24,67.03,67.22,151934.0,57.5521,57.7324,57.5521,57.7153,151934.0
2021-06-16 15:00:00,67.22,67.29,67.2,67.28,134281.0,57.7153,57.7754,57.6981,57.7668,134281.0
2021-06-16 15:10:00,67.28,67.35,67.2,67.24,188490.0,57.7668,57.8269,57.6981,57.7324,188490.0
2021-06-16 15:20:00,67.23,67.26,67.15,67.17,179741.0,57.7238,57.7496,57.6551,57.6723,179741.0
2021-06-16 15:30:00,67.17,67.2,67.06,67.11,191062.0,57.6723,57.6981,57.5779,57.6208,191062.0
2021-06-16 15:40:00,67.12,67.18,66.97,67.01,215286.0,57.6294,57.6809,57.5006,57.5349,215286.0
2021-06-16 15:50:00,67.02,67.09,66.9,66.92,584664.0,57.5435,57.6036,57.4405,57.4577,584664.0
2021-06-17 09:30:00,67.03,67.17,66.8,66.92,247524.0,57.5521,57.6723,57.3546,57.4577,247524.0
2021-06-17 09:40:00,66.93,66.97,66.7,66.78,140604.0,57.4663,57.5006,57.2688,57.3375,140604.0
2021-06-17 09:50:00,66.77,66.86,66.65,66.65,148395.0,57.3289,57.4062,57.2258,57.2258,148395.0
2021-06-17 10:00:00,66.67,66.78,66.66,66.74,184509.0,57.243,57.3375,57.2344,57.3031,184509.0
2021-06-17 10:10:00,66.71,66.75,66.66,66.74,178348.0,57.2774,57.3117,57.2344,57.3031,178348.0
2021-06-17 10:20:00,66.75,66.77,66.68,66.71,154287.0,57.3117,57.3289,57.2516,57.2774,154287.0
2021-06-17 10:30:00,66.71,66.85,66.68,66.74,186672.0,57.2774,57.3976,57.2516,57.3031,186672.0
2021-06-17 10:40:00,66.74,66.74,66.62,66.64,181168.0,57.3031,57.3031,57.2001,57.2173,181168.0
2021-06-17 10:50:00,66.64,66.69,66.55,66.56,176360.0,57.2173,57.2602,57.14,57.1486,176360.0
2021-06-17 11:00:00,66.56,66.59,66.46,66.49,112843.0,57.1486,57.1743,57.0627,57.0885,112843.0
2021-06-17 11:10:00,66.48,66.5,66.33,66.37,176440.0,57.0799,57.0971,56.9511,56.9854,176440.0
2021-06-17 11:20:00,66.37,66.43,66.28,66.37,146313.0,56.9854,57.037,56.9082,56.9854,146313.0
2021-06-17 11:30:00,66.37,66.51,66.37,66.42,147495.0,56.9854,57.1056,56.9854,57.0284,147495.0
2021-06-17 11:40:00,66.42,66.45,66.35,66.43,119566.0,57.0284,57.0541,56.9683,57.037,119566.0
2021-06-17 11:50:00,66.44,66.46,66.33,66.36,103781.0,57.0455,57.0627,56.9511,56.9769,103781.0
2021-06-17 12:00:00,66.36,66.41,66.33,66.34,48472.0,56.9769,57.0198,56.9511,56.9597,48472.0
2021-06-17 12:10:00,66.34,66.38,66.25,66.28,107964.0,56.9597,56.994,56.8824,56.9082,107964.0
2021-06-17 12:20:00,66.27,66.32,66.23,66.28,117403.0,56.8996,56.9425,56.8652,56.9082,117403.0
2021-06-17 12:30:00,66.27,66.34,66.26,66.33,123802.0,56.8996,56.9597,56.891,56.9511,123802.0
2021-06-17 12:40:00,66.33,66.49,66.31,66.43,105487.0,56.9511,57.0885,56.9339,57.037,105487.0
2021-06-17 12:50:00,66.42,66.57,66.41,66.53,99424.0,57.0284,57.1572,57.0198,57.1228,99424.0
2021-06-17 13:00:00,66.53,66.61,66.52,66.57,159673.0,57.1228,57.1915,57.1142,57.1572,159673.0
2021-06-17 13:10:00,66.58,66.6,66.53,66.54,107805.0,57.1657,57.1829,57.1228,57.1314,107805.0
2021-06-17 13:20:00,66.54,66.58,66.5,66.52,97111.0,57.1314,57.1657,57.0971,57.1142,97111.0
2021-06-17 13:30:00,66.52,66.6,66.49,66.59,95640.0,57.1142,57.1829,57.0885,57.1743,95640.0
2021-06-17 13:40:00,66.59,66.61,66.54,66.55,75832.0,57.1743,57.1915,57.1314,57.14,75832.0
2021-06-17 13:50:00,66.55,66.59,66.51,66.57,94505.0,57.14,57.1743,57.1056,57.1572,94505.0
2021-06-17 14:00:00,66.58,66.65,66.58,66.61,74764.0,57.1657,57.2258,57.1657,57.1915,74764.0
2021-06-17 14:10:00,66.61,66.63,66.56,66.63,50782.0,57.1915,57.2087,57.1486,57.2087,50782.0
2021-06-17 14:20:00,66.63,66.63,66.49,66.59,56850.0,57.2087,57.2087,57.0885,57.1743,56850.0
2021-06-17 14:30:00,66.59,66.6,66.54,66.58,99091.0,57.1743,57.1829,57.1314,57.1657,99091.0
2021-06-17 14:40:00,66.58,66.61,66.55,66.61,91290.0,57.1657,57.1915,57.14,57.1915,91290.0
2021-06-17 14:50:00,66.6,66.65,66.57,66.57,131093.0,57.1829,57.2258,57.1572,57.1572,131093.0
2021-06-17 15:00:00,66.58,66.68,66.57,66.66,95353.0,57.1657,57.2516,57.1572,57.2344,95353.0
2021-06-17 15:10:00,66.66,66.74,66.65,66.74,65099.0,57.2344,57.3031,57.2258,57.3031,65099.0
2021-06-17 15:20:00,66.74,66.78,66.72,66.74,136850.0,57.3031,57.3375,57.286,57.3031,136850.0
2021-06-17 15:30:00,66.73,66.84,66.7,66.84,159623.0,57.2945,57.389,57.2688,57.389,159623.0
2021-06-17 15:40:00,66.84,66.9,66.79,66.84,219101.0,57.389,57.4405,57.3461,57.389,219101.0
2021-06-17 15:50:00,66.84,66.9,66.76,66.79,471443.0,57.389,57.4405,57.3203,57.3461,471443.0
2021-06-18 09:30:00,66.4,66.46,65.93,65.93,1407748.0,57.0112,57.0627,56.6077,56.6077,1407748.0
2021-06-18 09:40:00,65.93,66.07,65.78,65.95,434062.0,56.6077,56.7279,56.4789,56.6248,434062.0
2021-06-18 09:50:00,65.95,66.19,65.85,66.09,231751.0,56.6248,56.8309,56.539,56.745,231751.0
2021-06-18 10:00:00,66.06,66.25,66.02,66.16,204859.0,56.7193,56.8824,56.6849,56.8051,204859.0
2021-06-18 10:10:00,66.16,66.26,66.03,66.06,124133.0,56.8051,56.891,56.6935,56.7193,124133.0
2021-06-18 10:20:00,66.06,66.18,66.04,66.15,140959.0,56.7193,56.8223,56.7021,56.7965,140959.0
2021-06-18 10:30:00,66.14,66.22,66.02,66.2,196136.0,56.788,56.8566,56.6849,56.8395,196136.0
2021-06-18 10:40:00,66.2,66.2,65.95,66.06,193848.0,56.8395,56.8395,56.6248,56.7193,193848.0
2021-06-18 10:50:00,66.05,66.05,65.86,65.86,114924.0,56.7107,56.7107,56.5476,56.5476,114924.0
2021-06-18 11:00:00,65.86,66.06,65.85,66.06,222137.0,56.5476,56.7193,56.539,56.7193,222137.0
2021-06-18 11:10:00,66.06,66.16,65.97,66.16,120417.0,56.7193,56.8051,56.642,56.8051,120417.0
2021-06-18 11:20:00,66.15,66.22,66.1,66.19,225897.0,56.7965,56.8566,56.7536,56.8309,225897.0
2021-06-18 11:30:00,66.19,66.38,66.18,66.38,118978.0,56.8309,56.994,56.8223,56.994,118978.0
2021-06-18 11:40:00,66.37,66.45,66.27,66.42,132796.0,56.9854,57.0541,56.8996,57.0284,132796.0
2021-06-18 11:50:00,66.42,66.47,66.4,66.45,76457.0,57.0284,57.0713,57.0112,57.0541,76457.0
2021-06-18 12:00:00,66.44,66.48,66.36,66.47,75084.0,57.0455,57.0799,56.9769,57.0713,75084.0
2021-06-18 12:10:00,66.47,66.5,66.41,66.46,86762.0,57.0713,57.0971,57.0198,57.0627,86762.0
2021-06-18 12:20:00,66.47,66.48,66.42,66.48,74876.0,57.0713,57.0799,57.0284,57.0799,74876.0
2021-06-18 12:30:00,66.48,66.55,66.41,66.42,133695.0,57.0799,57.14,57.0198,57.0284,133695.0
2021-06-18 12:40:00,66.42,66.44,66.33,66.37,61683.0,57.0284,57.0455,56.9511,56.9854,61683.0
2021-06-18 12:50:00,66.37,66.42,66.36,66.42,93422.0,56.9854,57.0284,56.9769,57.0284,93422.0
2021-06-18 13:00:00,66.41,66.52,66.38,66.47,77197.0,57.0198,57.1142,56.994,57.0713,77197.0
2021-06-18 13:10:00,66.46,66.52,66.46,66.48,67226.0,57.0627,57.1142,57.0627,57.0799,67226.0
2021-06-18 13:20:00,66.48,66.48,66.41,66.41,107380.0,57.0799,57.0799,57.0198,57.0198,107380.0
2021-06-18 13:30:00,66.42,66.42,66.32,66.34,88430.0,57.0284,57.0284,56.9425,56.9597,88430.0
2021-06-18 13:40:00,66.33,66.35,66.3,66.31,54179.0,56.9511,56.9683,56.9253,56.9339,54179.0
2021-06-18 13:50:00,66.32,66.4,66.27,66.37,57381.0,56.9425,57.0112,56.8996,56.9854,57381.0
2021-06-18 14:00:00,66.38,66.46,66.35,66.46,83134.0,56.994,57.0627,56.9683,57.0627,83134.0
2021-06-18 14:10:00,66.47,66.49,66.43,66.48,61189.0,57.0713,57.0885,57.037,57.0799,61189.0
2021-06-18 14:20:00,66.48,66.52,66.47,66.48,79234.0,57.0799,57.1142,57.0713,57.0799,79234.0
2021-06-18 14:30:00,66.48,66.52,66.46,66.52,100958.0,57.0799,57.1142,57.0627,57.1142,100958.0
2021-06-18 14:40:00,66.52,66.56,66.5,66.52,80766.0,57.1142,57.1486,57.0971,57.1142,80766.0
2021-06-18 14:50:00,66.52,66.6,66.49,66.5,101639.0,57.1142,57.1829,57.0885,57.0971,101639.0
2021-06-18 15:00:00,66.5,66.6,66.49,66.58,164607.0,57.0971,57.1829,57.0885,57.1657,164607.0
2021-06-18 15:10:00,66.59,66.67,66.57,66.64,120064.0,57.1743,57.243,57.1572,57.2173,120064.0
2021-06-18 15:20:00,66.64,66.72,66.62,66.62,162536.0,57.2173,57.286,57.2001,57.2001,162536.0
2021-06-18 15:30:00,66.62,66.67,66.6,66.67,198751.0,57.2001,57.243,57.1829,57.243,198751.0
2021-06-18 15:40:00,66.66,66.71,66.55,66.57,348049.0,57.2344,57.2774,57.14,57.1572,348049.0
2021-06-18 15:50:00,66.57,66.73,66.45,66.48,846804.0,57.1572,57.2945,57.0541,57.0799,846804.0
2021-06-21 09:30:00,66.61,66.88,66.51,66.58,301325.0,57.1915,57.4233,57.1056,57.1657,301325.0
2021-06-21 09:40:00,66.57,66.66,66.48,66.61,196632.0,57.1572,57.2344,57.0799,57.1915,196632.0
2021-06-21 09:50:00,66.61,66.86,66.55,66.83,147416.0,57.1915,57.4062,57.14,57.3804,147416.0
2021-06-21 10:00:00,66.81,67.16,66.79,67.09,201820.0,57.3632,57.6637,57.3461,57.6036,201820.0
2021-06-21 10:10:00,67.09,67.11,66.98,67.08,137335.0,57.6036,57.6208,57.5092,57.595,137335.0
2021-06-21 10:20:00,67.07,67.12,66.96,66.99,128381.0,57.5865,57.6294,57.492,57.5178,128381.0
2021-06-21 10:30:00,67.0,67.04,66.9,66.9,107274.0,57.5264,57.5607,57.4405,57.4405,107274.0
2021-06-21 10:40:00,66.91,66.95,66.78,66.94,123588.0,57.4491,57.4834,57.3375,57.4748,123588.0
2021-06-21 10:50:00,66.95,67.0,66.9,66.92,155578.0,57.4834,57.5264,57.4405,57.4577,155578.0
2021-06-21 11:00:00,66.92,67.04,66.92,66.96,83139.0,57.4577,57.5607,57.4577,57.492,83139.0
2021-06-21 11:10:00,66.95,67.05,66.89,67.05,84162.0,57.4834,57.5693,57.4319,57.5693,84162.0
2021-06-21 11:20:00,67.04,67.05,66.95,66.96,140386.0,57.5607,57.5693,57.4834,57.492,140386.0
2021-06-21 11:30:00,66.96,67.01,66.96,66.98,112873.0,57.492,57.5349,57.492,57.5092,112873.0
2021-06-21 11:40:00,66.98,67.0,66.85,66.9,89179.0,57.5092,57.5264,57.3976,57.4405,89179.0
2021-06-21 11:50:00,66.9,66.92,66.84,66.89,91372.0,57.4405,57.4577,57.389,57.4319,91372.0
2021-06-21 12:00:00,66.89,66.94,66.87,66.91,157099.0,57.4319,57.4748,57.4147,57.4491,157099.0
2021-06-21 12:10:00,66.91,66.97,66.88,66.94,92598.0,57.4491,57.5006,57.4233,57.4748,92598.0
2021-06-21 12:20:00,66.93,66.95,66.86,66.88,101198.0,57.4663,57.4834,57.4062,57.4233,101198.0
2021-06-21 12:30:00,66.89,66.95,66.85,66.9,101670.0,57.4319,57.4834,57.3976,57.4405,101670.0
2021-06-21 12:40:00,66.9,66.92,66.83,66.84,123888.0,57.4405,57.4577,57.3804,57.389,123888.0
2021-06-21 12:50:00,66.84,66.9,66.81,66.81,73192.0,57.389,57.4405,57.3632,57.3632,73192.0
2021-06-21 13:00:00,66.82,66.87,66.78,66.78,66118.0,57.3718,57.4147,57.3375,57.3375,66118.0
2021-06-21 13:10:00,66.78,66.84,66.75,66.75,67550.0,57.3375,57.389,57.3117,57.3117,67550.0
2021-06-21 13:20:00,66.75,66.76,66.67,66.7,62831.0,57.3117,57.3203,57.243,57.2688,62831.0
2021-06-21 13:30:00,66.7,66.72,66.63,66.64,86724.0,57.2688,57.286,57.2087,57.2173,86724.0
2021-06-21 13:40:00,66.64,66.77,66.63,66.72,121866.0,57.2173,57.3289,57.2087,57.286,121866.0
2021-06-21 13:50:00,66.72,66.72,66.59,66.6,65953.0,57.286,57.286,57.1743,57.1829,65953.0
2021-06-21 14:00:00,66.6,66.7,66.59,66.69,101311.0,57.1829,57.2688,57.1743,57.2602,101311.0
2021-06-21 14:10:00,66.7,66.75,66.64,66.7,163774.0,57.2688,57.3117,57.2173,57.2688,163774.0
2021-06-21 14:20:00,66.69,66.69,66.59,66.59,92927.0,57.2602,57.2602,57.1743,57.1743,92927.0
2021-06-21 14:30:00,66.59,66.67,66.58,66.65,63760.0,57.1743,57.243,57.1657,57.2258,63760.0
2021-06-21 14:40:00,66.65,66.66,66.63,66.65,49063.0,57.2258,57.2344,57.2087,57.2258,49063.0
2021-06-21 14:50:00,66.64,66.65,66.6,66.62,78125.0,57.2173,57.2258,57.1829,57.2001,78125.0
2021-06-21 15:00:00,66.62,66.68,66.61,66.66,72870.0,57.2001,57.2516,57.1915,57.2344,72870.0
2021-06-21 15:10:00,66.67,66.67,66.61,66.67,69650.0,57.243,57.243,57.1915,57.243,69650.0
2021-06-21 15:20:00,66.67,66.75,66.65,66.72,94557.0,57.243,57.3117,57.2258,57.286,94557.0
2021-06-21 15:30:00,66.73,66.79,66.72,66.78,116440.0,57.2945,57.3461,57.286,57.3375,116440.0
2021-06-21 15:40:00,66.78,66.8,66.71,66.75,127180.0,57.3375,57.3546,57.2774,57.3117,127180.0
2021-06-21 15:50:00,66.75,66.85,66.7,66.83,501180.0,57.3117,57.3976,57.2688,57.3804,501180.0
2021-06-22 09:30:00,66.75,66.79,66.34,66.44,245018.0,57.3117,57.3461,56.9597,57.0455,245018.0
2021-06-22 09:40:00,66.44,66.48,66.26,66.34,183267.0,57.0455,57.0799,56.891,56.9597,183267.0
2021-06-22 09:50:00,66.33,66.38,66.12,66.14,213285.0,56.9511,56.994,56.7708,56.788,213285.0
2021-06-22 10:00:00,66.14,66.34,66.04,66.28,160552.0,56.788,56.9597,56.7021,56.9082,160552.0
2021-06-22 10:10:00,66.28,66.37,66.21,66.35,103648.0,56.9082,56.9854,56.8481,56.9683,103648.0
2021-06-22 10:20:00,66.35,66.42,66.31,66.32,70297.0,56.9683,57.0284,56.9339,56.9425,70297.0
2021-06-22 10:30:00,66.31,66.34,66.22,66.3,90251.0,56.9339,56.9597,56.8566,56.9253,90251.0
2021-06-22 10:40:00,66.31,66.38,66.25,66.3,83003.0,56.9339,56.994,56.8824,56.9253,83003.0
2021-06-22 10:50:00,66.3,66.34,66.21,66.28,100735.0,56.9253,56.9597,56.8481,56.9082,100735.0
2021-06-22 11:00:00,66.29,66.43,66.28,66.42,101992.0,56.9168,57.037,56.9082,57.0284,101992.0
2021-06-22 11:10:00,66.42,66.47,66.36,66.37,142351.0,57.0284,57.0713,56.9769,56.9854,142351.0
2021-06-22 11:20:00,66.37,66.43,66.34,66.36,81488.0,56.9854,57.037,56.9597,56.9769,81488.0
2021-06-22 11:30:00,66.36,66.38,66.28,66.3,106597.0,56.9769,56.994,56.9082,56.9253,106597.0
2021-06-22 11:40:00,66.3,66.3,66.21,66.26,90519.0,56.9253,56.9253,56.8481,56.891,90519.0
2021-06-22 11:50:00,66.26,66.28,66.21,66.22,131826.0,56.891,56.9082,56.8481,56.8566,131826.0
2021-06-22 12:00:00,66.23,66.24,66.12,66.13,125333.0,56.8652,56.8738,56.7708,56.7794,125333.0
2021-06-22 12:10:00,66.13,66.15,66.09,66.13,104717.0,56.7794,56.7965,56.745,56.7794,104717.0
2021-06-22 12:20:00,66.13,66.17,66.1,66.16,131775.0,56.7794,56.8137,56.7536,56.8051,131775.0
2021-06-22 12:30:00,66.16,66.17,66.08,66.11,119836.0,56.8051,56.8137,56.7364,56.7622,119836.0
2021-06-22 12:40:00,66.1,66.11,66.01,66.04,97166.0,56.7536,56.7622,56.6763,56.7021,97166.0
2021-06-22 12:50:00,66.05,66.05,65.84,65.84,343814.0,56.7107,56.7107,56.5304,56.5304,343814.0
2021-06-22 13:00:00,65.84,65.86,65.81,65.86,127820.0,56.5304,56.5476,56.5046,56.5476,127820.0
2021-06-22 13:10:00,65.86,65.87,65.8,65.83,152415.0,56.5476,56.5561,56.496,56.5218,152415.0
2021-06-22 13:20:00,65.83,65.85,65.8,65.84,128674.0,56.5218,56.539,56.496,56.5304,128674.0
2021-06-22 13:30:00,65.84,65.87,65.8,65.81,155707.0,56.5304,56.5561,56.496,56.5046,155707.0
2021-06-22 13:40:00,65.81,65.81,65.71,65.75,164099.0,56.5046,56.5046,56.4188,56.4531,164099.0
2021-06-22 13:50:00,65.76,65.82,65.75,65.76,74295.0,56.4617,56.5132,56.4531,56.4617,74295.0
2021-06-22 14:00:00,65.75,65.79,65.71,65.74,94221.0,56.4531,56.4875,56.4188,56.4445,94221.0
2021-06-22 14:10:00,65.73,65.81,65.73,65.77,81247.0,56.4359,56.5046,56.4359,56.4703,81247.0
2021-06-22 14:20:00,65.77,65.82,65.75,65.81,80996.0,56.4703,56.5132,56.4531,56.5046,80996.0
2021-06-22 14:30:00,65.81,65.94,65.8,65.92,155594.0,56.5046,56.6162,56.496,56.5991,155594.0
2021-06-22 14:40:00,65.92,65.97,65.88,65.89,97405.0,56.5991,56.642,56.5647,56.5733,97405.0
2021-06-22 14:50:00,65.88,65.95,65.86,65.93,75875.0,56.5647,56.6248,56.5476,56.6077,75875.0
2021-06-22 15:00:00,65.93,66.01,65.9,65.95,152413.0,56.6077,56.6763,56.5819,56.6248,152413.0
2021-06-22 15:10:00,65.95,66.0,65.91,65.93,87942.0,56.6248,56.6678,56.5905,56.6077,87942.0
2021-06-22 15:20:00,65.92,66.05,65.85,66.01,182626.0,56.5991,56.7107,56.539,56.6763,182626.0
2021-06-22 15:30:00,66.02,66.06,65.95,66.0,161525.0,56.6849,56.7193,56.6248,56.6678,161525.0
2021-06-22 15:40:00,66.0,66.07,65.97,65.98,159446.0,56.6678,56.7279,56.642,56.6506,159446.0
2021-06-22 15:50:00,65.98,66.03,65.89,65.93,575241.0,56.6506,56.6935,56.5733,56.6077,575241.0
2021-06-23 09:30:00,66.15,66.22,65.79,65.81,317620.0,56.7965,56.8566,56.4875,56.5046,317620.0
2021-06-23 09:40:00,65.81,65.96,65.79,65.89,135541.0,56.5046,56.6334,56.4875,56.5733,135541.0
2021-06-23 09:50:00,65.89,65.97,65.75,65.8,203859.0,56.5733,56.642,56.4531,56.496,203859.0
2021-06-23 10:00:00,65.79,65.8,65.71,65.74,124950.0,56.4875,56.496,56.4188,56.4445,124950.0
2021-06-23 10:10:00,65.73,65.78,65.5,65.51,178091.0,56.4359,56.4789,56.2385,56.247,178091.0
2021-06-23 10:20:00,65.52,65.57,65.44,65.44,131358.0,56.2556,56.2986,56.1869,56.1869,131358.0
2021-06-23 10:30:00,65.45,65.46,65.32,65.34,144840.0,56.1955,56.2041,56.0839,56.1011,144840.0
2021-06-23 10:40:00,65.34,65.42,65.31,65.39,168491.0,56.1011,56.1698,56.0753,56.144,168491.0
2021-06-23 10:50:00,65.4,65.44,65.36,65.39,136236.0,56.1526,56.1869,56.1183,56.144,136236.0
2021-06-23 11:00:00,65.39,65.41,65.24,65.3,242056.0,56.144,56.1612,56.0152,56.0667,242056.0
2021-06-23 11:10:00,65.31,65.53,65.27,65.53,301655.0,56.0753,56.2642,56.041,56.2642,301655.0
2021-06-23 11:20:00,65.53,65.64,65.5,65.56,184501.0,56.2642,56.3587,56.2385,56.29,184501.0
2021-06-23 11:30:00,65.55,65.62,65.53,65.57,90294.0,56.2814,56.3415,56.2642,56.2986,90294.0
2021-06-23 11:40:00,65.56,65.56,65.43,65.47,166434.0,56.29,56.29,56.1784,56.2127,166434.0
2021-06-23 11:50:00,65.47,65.5,65.43,65.47,100830.0,56.2127,56.2385,56.1784,56.2127,100830.0
2021-06-23 12:00:00,65.47,65.47,65.33,65.34,122827.0,56.2127,56.2127,56.0925,56.1011,122827.0
2021-06-23 12:10:00,65.34,65.47,65.33,65.47,78030.0,56.1011,56.2127,56.0925,56.2127,78030.0
2021-06-23 12:20:00,65.47,65.47,65.36,65.36,68968.0,56.2127,56.2127,56.1183,56.1183,68968.0
2021-06-23 12:30:00,65.37,65.37,65.28,65.31,105865.0,56.1268,56.1268,56.0496,56.0753,105865.0
2021-06-23 12:40:00,65.3,65.34,65.29,65.31,58654.0,56.0667,56.1011,56.0581,56.0753,58654.0
2021-06-23 12:50:00,65.32,65.35,65.3,65.3,100595.0,56.0839,56.1097,56.0667,56.0667,100595.0
2021-06-23 13:00:00,65.31,65.34,65.27,65.33,107284.0,56.0753,56.1011,56.041,56.0925,107284.0
2021-06-23 13:10:00,65.33,65.45,65.33,65.41,67154.0,56.0925,56.1955,56.0925,56.1612,67154.0
2021-06-23 13:20:00,65.42,65.47,65.38,65.46,111740.0,56.1698,56.2127,56.1354,56.2041,111740.0
2021-06-23 13:30:00,65.46,65.53,65.44,65.52,80278.0,56.2041,56.2642,56.1869,56.2556,80278.0
2021-06-23 13:40:00,65.53,65.55,65.25,65.43,257134.0,56.2642,56.2814,56.0238,56.1784,257134.0
2021-06-23 13:50:00,65.43,65.49,65.38,65.46,74605.0,56.1784,56.2299,56.1354,56.2041,74605.0
2021-06-23 14:00:00,65.45,65.49,65.39,65.47,88600.0,56.1955,56.2299,56.144,56.2127,88600.0
2021-06-23 14:10:00,65.47,65.48,65.41,65.43,51231.0,56.2127,56.2213,56.1612,56.1784,51231.0
2021-06-23 14:20:00,65.44,65.44,65.33,65.34,59224.0,56.1869,56.1869,56.0925,56.1011,59224.0
2021-06-23 14:30:00,65.34,65.39,65.33,65.39,60617.0,56.1011,56.144,56.0925,56.144,60617.0
2021-06-23 14:40:00,65.39,65.39,65.31,65.34,63184.0,56.144,56.144,56.0753,56.1011,63184.0
2021-06-23 14:50:00,65.34,65.38,65.31,65.38,57883.0,56.1011,56.1354,56.0753,56.1354,57883.0
2021-06-23 15:00:00,65.38,65.39,65.33,65.39,69864.0,56.1354,56.144,56.0925,56.144,69864.0
2021-06-23 15:10:00,65.39,65.42,65.37,65.38,81081.0,56.144,56.1698,56.1268,56.1354,81081.0
2021-06-23 15:20:00,65.38,65.42,65.36,65.4,79531.0,56.1354,56.1698,56.1183,56.1526,79531.0
2021-06-23 15:30:00,65.4,65.41,65.34,65.36,127239.0,56.1526,56.1612,56.1011,56.1183,127239.0
2021-06-23 15:40:00,65.35,65.4,65.34,65.36,148468.0,56.1097,56.1526,56.1011,56.1183,148468.0
2021-06-23 15:50:00,65.36,65.37,65.26,65.26,501523.0,56.1183,56.1268,56.0324,56.0324,501523.0
2021-06-24 09:30:00,65.44,65.81,65.41,65.77,414826.0,56.1869,56.5046,56.1612,56.4703,414826.0
2021-06-24 09:40:00,65.77,65.98,65.73,65.97,189881.0,56.4703,56.6506,56.4359,56.642,189881.0
2021-06-24 09:50:00,65.98,66.21,65.96,66.01,168335.0,56.6506,56.8481,56.6334,56.6763,168335.0
2021-06-24 10:00:00,66.01,66.18,65.92,66.14,179236.0,56.6763,56.8223,56.5991,56.788,179236.0
2021-06-24 10:10:00,66.14,66.14,66.0,66.03,109838.0,56.788,56.788,56.6678,56.6935,109838.0
2021-06-24 10:20:00,66.04,66.13,66.04,66.13,121765.0,56.7021,56.7794,56.7021,56.7794,121765.0
2021-06-24 10:30:00,66.14,66.18,66.01,66.03,99878.0,56.788,56.8223,56.6763,56.6935,99878.0
2021-06-24 10:40:00,66.03,66.06,65.97,66.01,136517.0,56.6935,56.7193,56.642,56.6763,136517.0
2021-06-24 10:50:00,66.01,66.04,65.96,66.0,96113.0,56.6763,56.7021,56.6334,56.6678,96113.0
2021-06-24 11:00:00,66.0,66.07,65.97,65.99,120288.0,56.6678,56.7279,56.642,56.6592,120288.0
2021-06-24 11:10:00,65.98,65.99,65.8,65.81,78581.0,56.6506,56.6592,56.496,56.5046,78581.0
2021-06-24 11:20:00,65.81,65.82,65.73,65.74,85846.0,56.5046,56.5132,56.4359,56.4445,85846.0
2021-06-24 11:30:00,65.74,65.84,65.73,65.81,52037.0,56.4445,56.5304,56.4359,56.5046,52037.0
2021-06-24 11:40:00,65.82,65.84,65.76,65.78,111989.0,56.5132,56.5304,56.4617,56.4789,111989.0
2021-06-24 11:50:00,65.77,65.79,65.72,65.73,51200.0,56.4703,56.4875,56.4273,56.4359,51200.0
2021-06-24 12:00:00,65.73,65.77,65.7,65.73,43983.0,56.4359,56.4703,56.4102,56.4359,43983.0
2021-06-24 12:10:00,65.73,65.79,65.69,65.75,54705.0,56.4359,56.4875,56.4016,56.4531,54705.0
2021-06-24 12:20:00,65.75,65.81,65.73,65.77,71159.0,56.4531,56.5046,56.4359,56.4703,71159.0
2021-06-24 12:30:00,65.78,65.88,65.77,65.86,85557.0,56.4789,56.5647,56.4703,56.5476,85557.0
2021-06-24 12:40:00,65.86,65.86,65.77,65.78,55445.0,56.5476,56.5476,56.4703,56.4789,55445.0
2021-06-24 12:50:00,65.78,65.87,65.78,65.86,42865.0,56.4789,56.5561,56.4789,56.5476,42865.0
2021-06-24 13:00:00,65.86,65.98,65.84,65.98,109046.0,56.5476,56.6506,56.5304,56.6506,109046.0
2021-06-24 13:10:00,65.98,65.99,65.9,65.95,79300.0,56.6506,56.6592,56.5819,56.6248,79300.0
2021-06-24 13:20:00,65.95,65.99,65.92,65.94,58342.0,56.6248,56.6592,56.5991,56.6162,58342.0
2021-06-24 13:30:00,65.94,65.96,65.92,65.93,49720.0,56.6162,56.6334,56.5991,56.6077,49720.0
2021-06-24 13:40:00,65.93,65.93,65.86,65.89,65314.0,56.6077,56.6077,56.5476,56.5733,65314.0
2021-06-24 13:50:00,65.89,65.94,65.88,65.9,65764.0,56.5733,56.6162,56.5647,56.5819,65764.0
2021-06-24 14:00:00,65.9,65.92,65.87,65.9,54753.0,56.5819,56.5991,56.5561,56.5819,54753.0
2021-06-24 14:10:00,65.9,65.93,65.88,65.92,53351.0,56.5819,56.6077,56.5647,56.5991,53351.0
2021-06-24 14:20:00,65.92,65.93,65.86,65.87,45125.0,56.5991,56.6077,56.5476,56.5561,45125.0
2021-06-24 14:30:00,65.87,65.89,65.81,65.81,54002.0,56.5561,56.5733,56.5046,56.5046,54002.0
2021-06-24 14:40:00,65.81,65.82,65.77,65.81,62430.0,56.5046,56.5132,56.4703,56.5046,62430.0
2021-06-24 14:50:00,65.8,65.87,65.8,65.87,47547.0,56.496,56.5561,56.496,56.5561,47547.0
2021-06-24 15:00:00,65.87,65.88,65.81,65.81,85085.0,56.5561,56.5647,56.5046,56.5046,85085.0
2021-06-24 15:10:00,65.81,65.82,65.76,65.78,90016.0,56.5046,56.5132,56.4617,56.4789,90016.0
2021-06-24 15:20:00,65.78,65.83,65.75,65.81,88772.0,56.4789,56.5218,56.4531,56.5046,88772.0
2021-06-24 15:30:00,65.8,65.92,65.76,65.91,141854.0,56.496,56.5991,56.4617,56.5905,141854.0
2021-06-24 15:40:00,65.91,65.99,65.9,65.95,171265.0,56.5905,56.6592,56.5819,56.6248,171265.0
2021-06-24 15:50:00,65.95,65.95,65.84,65.85,429629.0,56.6248,56.6248,56.5304,56.539,429629.0
2021-06-25 09:30:00,65.93,66.0,65.8,65.95,245360.0,56.6077,56.6678,56.496,56.6248,245360.0
2021-06-25 09:40:00,65.94,65.94,65.71,65.78,150562.0,56.6162,56.6162,56.4188,56.4789,150562.0
2021-06-25 09:50:00,65.79,66.14,65.78,66.11,175036.0,56.4875,56.788,56.4789,56.7622,175036.0
2021-06-25 10:00:00,66.12,66.2,66.08,66.13,92088.0,56.7708,56.8395,56.7364,56.7794,92088.0
2021-06-25 10:10:00,66.12,66.19,66.1,66.15,87282.0,56.7708,56.8309,56.7536,56.7965,87282.0
2021-06-25 10:20:00,66.16,66.17,66.08,66.12,115589.0,56.8051,56.8137,56.7364,56.7708,115589.0
2021-06-25 10:30:00,66.12,66.12,66.02,66.06,53430.0,56.7708,56.7708,56.6849,56.7193,53430.0
2021-06-25 10:40:00,66.07,66.07,66.01,66.03,45097.0,56.7279,56.7279,56.6763,56.6935,45097.0
2021-06-25 10:50:00,66.02,66.03,65.97,66.0,52421.0,56.6849,56.6935,56.642,56.6678,52421.0
2021-06-25 11:00:00,66.0,66.1,65.99,66.06,132979.0,56.6678,56.7536,56.6592,56.7193,132979.0
2021-06-25 11:10:00,66.06,66.09,65.96,66.06,100361.0,56.7193,56.745,56.6334,56.7193,100361.0
2021-06-25 11:20:00,66.06,66.11,66.03,66.08,58579.0,56.7193,56.7622,56.6935,56.7364,58579.0
2021-06-25 11:30:00,66.08,66.09,66.02,66.06,54351.0,56.7364,56.745,56.6849,56.7193,54351.0
2021-06-25 11:40:00,66.06,66.11,66.06,66.1,92823.0,56.7193,56.7622,56.7193,56.7536,92823.0
2021-06-25 11:50:00,66.09,66.14,66.08,66.11,66902.0,56.745,56.788,56.7364,56.7622,66902.0
2021-06-25 12:00:00,66.11,66.12,66.08,66.1,32589.0,56.7622,56.7708,56.7364,56.7536,32589.0
2021-06-25 12:10:00,66.1,66.17,66.08,66.17,54438.0,56.7536,56.8137,56.7364,56.8137,54438.0
2021-06-25 12:20:00,66.17,66.33,66.16,66.32,95491.0,56.8137,56.9511,56.8051,56.9425,95491.0
2021-06-25 12:30:00,66.31,66.35,66.26,66.27,69004.0,56.9339,56.9683,56.891,56.8996,69004.0
2021-06-25 12:40:00,66.28,66.3,66.21,66.22,368395.0,56.9082,56.9253,56.8481,56.8566,368395.0
2021-06-25 12:50:00,66.23,66.25,66.16,66.17,47612.0,56.8652,56.8824,56.8051,56.8137,47612.0
2021-06-25 13:00:00,66.18,66.22,66.17,66.19,29106.0,56.8223,56.8566,56.8137,56.8309,29106.0
2021-06-25 13:10:00,66.19,66.19,66.14,66.19,44332.0,56.8309,56.8309,56.788,56.8309,44332.0
2021-06-25 13:20:00,66.19,66.22,66.15,66.2,44485.0,56.8309,56.8566,56.7965,56.8395,44485.0
2021-06-25 13:30:00,66.2,66.23,66.17,66.23,94144.0,56.8395,56.8652,56.8137,56.8652,94144.0
2021-06-25 13:40:00,66.23,66.24,66.19,66.2,54322.0,56.8652,56.8738,56.8309,56.8395,54322.0
2021-06-25 13:50:00,66.2,66.27,66.18,66.24,72714.0,56.8395,56.8996,56.8223,56.8738,72714.0
2021-06-25 14:00:00,66.24,66.33,66.23,66.31,139162.0,56.8738,56.9511,56.8652,56.9339,139162.0
2021-06-25 14:10:00,66.31,66.31,66.17,66.18,64673.0,56.9339,56.9339,56.8137,56.8223,64673.0
2021-06-25 14:20:00,66.19,66.22,66.14,66.16,55838.0,56.8309,56.8566,56.788,56.8051,55838.0
2021-06-25 14:30:00,66.16,66.2,66.14,66.18,47936.0,56.8051,56.8395,56.788,56.8223,47936.0
2021-06-25 14:40:00,66.18,66.23,66.18,66.2,42234.0,56.8223,56.8652,56.8223,56.8395,42234.0
2021-06-25 14:50:00,66.19,66.27,66.18,66.23,70714.0,56.8309,56.8996,56.8223,56.8652,70714.0
2021-06-25 15:00:00,66.23,66.36,66.22,66.35,111665.0,56.8652,56.9769,56.8566,56.9683,111665.0
2021-06-25 15:10:00,66.35,66.42,66.32,66.37,131575.0,56.9683,57.0284,56.9425,56.9854,131575.0
2021-06-25 15:20:00,66.37,66.44,66.36,66.41,174875.0,56.9854,57.0455,56.9769,57.0198,174875.0
2021-06-25 15:30:00,66.42,66.59,66.4,66.56,316036.0,57.0284,57.1743,57.0112,57.1486,316036.0
2021-06-25 15:40:00,66.57,66.72,66.54,66.62,658412.0,57.1572,57.286,57.1314,57.2001,658412.0
2021-06-25 15:50:00,66.61,67.09,66.58,66.77,2390535.0,57.1915,57.6036,57.1657,57.3289,2390535.0
2021-06-28 09:30:00,66.72,66.99,66.56,66.58,379961.0,57.286,57.5178,57.1486,57.1657,379961.0
2021-06-28 09:40:00,66.59,66.71,66.48,66.51,169484.0,57.1743,57.2774,57.0799,57.1056,169484.0
2021-06-28 09:50:00,66.5,66.74,66.47,66.64,103386.0,57.0971,57.3031,57.0713,57.2173,103386.0
2021-06-28 10:00:00,66.64,66.65,66.53,66.54,110376.0,57.2173,57.2258,57.1228,57.1314,110376.0
2021-06-28 10:10:00,66.54,66.63,66.5,66.63,138238.0,57.1314,57.2087,57.0971,57.2087,138238.0
2021-06-28 10:20:00,66.63,66.64,66.51,66.54,146499.0,57.2087,57.2173,57.1056,57.1314,146499.0
2021-06-28 10:30:00,66.55,66.55,66.26,66.27,159364.0,57.14,57.14,56.891,56.8996,159364.0
2021-06-28 10:40:00,66.27,66.43,66.27,66.41,104364.0,56.8996,57.037,56.8996,57.0198,104364.0
2021-06-28 10:50:00,66.4,66.44,66.38,66.44,124177.0,57.0112,57.0455,56.994,57.0455,124177.0
2021-06-28 11:00:00,66.44,66.45,66.31,66.33,103125.0,57.0455,57.0541,56.9339,56.9511,103125.0
2021-06-28 11:10:00,66.33,66.33,66.24,66.24,66980.0,56.9511,56.9511,56.8738,56.8738,66980.0
2021-06-28 11:20:00,66.24,66.25,66.12,66.2,162174.0,56.8738,56.8824,56.7708,56.8395,162174.0
2021-06-28 11:30:00,66.2,66.25,66.16,66.23,69709.0,56.8395,56.8824,56.8051,56.8652,69709.0
2021-06-28 11:40:00,66.24,66.33,66.2,66.33,101444.0,56.8738,56.9511,56.8395,56.9511,101444.0
2021-06-28 11:50:00,66.33,66.36,66.29,66.33,113131.0,56.9511,56.9769,56.9168,56.9511,113131.0
2021-06-28 12:00:00,66.33,66.36,66.26,66.35,220812.0,56.9511,56.9769,56.891,56.9683,220812.0
2021-06-28 12:10:00,66.34,66.4,66.3,66.4,154071.0,56.9597,57.0112,56.9253,57.0112,154071.0
2021-06-28 12:20:00,66.4,66.41,66.3,66.33,53185.0,57.0112,57.0198,56.9253,56.9511,53185.0
2021-06-28 12:30:00,66.32,66.33,66.24,66.24,45965.0,56.9425,56.9511,56.8738,56.8738,45965.0
2021-06-28 12:40:00,66.25,66.28,66.22,66.28,92108.0,56.8824,56.9082,56.8566,56.9082,92108.0
2021-06-28 12:50:00,66.28,66.29,66.19,66.2,63843.0,56.9082,56.9168,56.8309,56.8395,63843.0
2021-06-28 13:00:00,66.2,66.33,66.2,66.25,172116.0,56.8395,56.9511,56.8395,56.8824,172116.0
2021-06-28 13:10:00,66.25,66.31,66.25,66.3,75116.0,56.8824,56.9339,56.8824,56.9253,75116.0
2021-06-28 13:20:00,66.3,66.33,66.24,66.3,67930.0,56.9253,56.9511,56.8738,56.9253,67930.0
2021-06-28 13:30:00,66.29,66.3,66.23,66.26,48101.0,56.9168,56.9253,56.8652,56.891,48101.0
2021-06-28 13:40:00,66.25,66.3,66.23,66.28,80842.0,56.8824,56.9253,56.8652,56.9082,80842.0
2021-06-28 13:50:00,66.28,66.29,66.24,66.28,82265.0,56.9082,56.9168,56.8738,56.9082,82265.0
2021-06-28 14:00:00,66.28,66.3,66.23,66.26,92883.0,56.9082,56.9253,56.8652,56.891,92883.0
2021-06-28 14:10:00,66.26,66.26,66.2,66.21,81702.0,56.891,56.891,56.8395,56.8481,81702.0
2021-06-28 14:20:00,66.2,66.25,66.2,66.24,56385.0,56.8395,56.8824,56.8395,56.8738,56385.0
2021-06-28 14:30:00,66.24,66.24,66.17,66.19,65564.0,56.8738,56.8738,56.8137,56.8309,65564.0
2021-06-28 14:40:00,66.18,66.22,66.15,66.22,80368.0,56.8223,56.8566,56.7965,56.8566,80368.0
2021-06-28 14:50:00,66.22,66.22,66.13,66.13,96303.0,56.8566,56.8566,56.7794,56.7794,96303.0
2021-06-28 15:00:00,66.14,66.21,66.13,66.17,92925.0,56.788,56.8481,56.7794,56.8137,92925.0
2021-06-28 15:10:00,66.17,66.28,66.17,66.21,169627.0,56.8137,56.9082,56.8137,56.8481,169627.0
2021-06-28 15:20:00,66.22,66.27,66.21,66.23,81471.0,56.8566,56.8996,56.8481,56.8652,81471.0
2021-06-28 15:30:00,66.23,66.37,66.22,66.37,182247.0,56.8652,56.9854,56.8566,56.9854,182247.0
2021-06-28 15:40:00,66.37,66.42,66.34,66.39,186089.0,56.9854,57.0284,56.9597,57.0026,186089.0
2021-06-28 15:50:00,66.39,66.45,66.36,66.4,617428.0,57.0026,57.0541,56.9769,57.0112,617428.0
2021-06-29 09:30:00,66.4,66.55,66.23,66.5,240431.0,57.0112,57.14,56.8652,57.0971,240431.0
2021-06-29 09:40:00,66.51,66.59,66.41,66.55,103283.0,57.1056,57.1743,57.0198,57.14,103283.0
2021-06-29 09:50:00,66.54,66.61,66.34,66.4,150060.0,57.1314,57.1915,56.9597,57.0112,150060.0
2021-06-29 10:00:00,66.39,66.56,66.34,66.52,112499.0,57.0026,57.1486,56.9597,57.1142,112499.0
2021-06-29 10:10:00,66.52,66.61,66.47,66.55,94760.0,57.1142,57.1915,57.0713,57.14,94760.0
2021-06-29 10:20:00,66.56,66.58,66.47,66.49,84532.0,57.1486,57.1657,57.0713,57.0885,84532.0
2021-06-29 10:30:00,66.48,66.56,66.47,66.49,80382.0,57.0799,57.1486,57.0713,57.0885,80382.0
2021-06-29 10:40:00,66.48,66.5,66.44,66.45,47004.0,57.0799,57.0971,57.0455,57.0541,47004.0
2021-06-29 10:50:00,66.45,66.48,66.42,66.43,62648.0,57.0541,57.0799,57.0284,57.037,62648.0
2021-06-29 11:00:00,66.43,66.46,66.37,66.41,67401.0,57.037,57.0627,56.9854,57.0198,67401.0
2021-06-29 11:10:00,66.4,66.4,66.32,66.34,92313.0,57.0112,57.0112,56.9425,56.9597,92313.0
2021-06-29 11:20:00,66.34,66.34,66.27,66.28,79486.0,56.9597,56.9597,56.8996,56.9082,79486.0
2021-06-29 11:30:00,66.28,66.29,66.18,66.28,81361.0,56.9082,56.9168,56.8223,56.9082,81361.0
2021-06-29 11:40:00,66.28,66.32,66.26,66.3,70680.0,56.9082,56.9425,56.891,56.9253,70680.0
2021-06-29 11:50:00,66.29,66.32,66.27,66.28,50164.0,56.9168,56.9425,56.8996,56.9082,50164.0
2021-06-29 12:00:00,66.28,66.31,66.24,66.25,53671.0,56.9082,56.9339,56.8738,56.8824,53671.0
2021-06-29 12:10:00,66.25,66.28,66.22,66.28,50964.0,56.8824,56.9082,56.8566,56.9082,50964.0
2021-06-29 12:20:00,66.28,66.31,66.26,66.27,62987.0,56.9082,56.9339,56.891,56.8996,62987.0
2021-06-29 12:30:00,66.27,66.27,66.19,66.23,61524.0,56.8996,56.8996,56.8309,56.8652,61524.0
2021-06-29 12:40:00,66.23,66.24,66.2,66.24,50493.0,56.8652,56.8738,56.8395,56.8738,50493.0
2021-06-29 12:50:00,66.23,66.28,66.22,66.27,48237.0,56.8652,56.9082,56.8566,56.8996,48237.0
2021-06-29 13:00:00,66.27,66.28,66.13,66.14,109547.0,56.8996,56.9082,56.7794,56.788,109547.0
2021-06-29 13:10:00,66.13,66.26,66.13,66.24,61065.0,56.7794,56.891,56.7794,56.8738,61065.0
2021-06-29 13:20:00,66.23,66.24,66.2,66.22,40676.0,56.8652,56.8738,56.8395,56.8566,40676.0
2021-06-29 13:30:00,66.22,66.23,66.19,66.2,40594.0,56.8566,56.8652,56.8309,56.8395,40594.0
2021-06-29 13:40:00,66.2,66.2,66.09,66.09,61827.0,56.8395,56.8395,56.745,56.745,61827.0
2021-06-29 13:50:00,66.09,66.19,66.09,66.19,56826.0,56.745,56.8309,56.745,56.8309,56826.0
2021-06-29 14:00:00,66.19,66.21,66.18,66.21,42339.0,56.8309,56.8481,56.8223,56.8481,42339.0
2021-06-29 14:10:00,66.2,66.21,66.16,66.17,55280.0,56.8395,56.8481,56.8051,56.8137,55280.0
2021-06-29 14:20:00,66.17,66.2,66.15,66.18,53774.0,56.8137,56.8395,56.7965,56.8223,53774.0
2021-06-29 14:30:00,66.18,66.2,66.16,66.16,55172.0,56.8223,56.8395,56.8051,56.8051,55172.0
2021-06-29 14:40:00,66.16,66.25,66.16,66.23,51777.0,56.8051,56.8824,56.8051,56.8652,51777.0
2021-06-29 14:50:00,66.22,66.27,66.2,66.26,46681.0,56.8566,56.8996,56.8395,56.891,46681.0
2021-06-29 15:00:00,66.27,66.3,66.22,66.23,125778.0,56.8996,56.9253,56.8566,56.8652,125778.0
2021-06-29 15:10:00,66.23,66.23,66.12,66.19,188933.0,56.8652,56.8652,56.7708,56.8309,188933.0
2021-06-29 15:20:00,66.2,66.22,66.17,66.17,111334.0,56.8395,56.8566,56.8137,56.8137,111334.0
2021-06-29 15:30:00,66.17,66.19,66.11,66.13,181850.0,56.8137,56.8309,56.7622,56.7794,181850.0
2021-06-29 15:40:00,66.13,66.23,66.12,66.2,165148.0,56.7794,56.8652,56.7708,56.8395,165148.0
2021-06-29 15:50:00,66.19,66.35,66.19,66.27,415832.0,56.8309,56.9683,56.8309,56.8996,415832.0
2021-06-30 09:30:00,66.31,66.57,66.31,66.41,378585.0,56.9339,57.1572,56.9339,57.0198,378585.0
2021-06-30 09:40:00,66.4,66.4,66.19,66.23,180787.0,57.0112,57.0112,56.8309,56.8652,180787.0
2021-06-30 09:50:00,66.23,66.36,66.19,66.35,246882.0,56.8652,56.9769,56.8309,56.9683,246882.0
2021-06-30 10:00:00,66.35,66.45,66.24,66.45,160533.0,56.9683,57.0541,56.8738,57.0541,160533.0
2021-06-30 10:10:00,66.45,66.63,66.42,66.61,110354.0,57.0541,57.2087,57.0284,57.1915,110354.0
2021-06-30 10:20:00,66.62,66.75,66.59,66.73,201503.0,57.2001,57.3117,57.1743,57.2945,201503.0
2021-06-30 10:30:00,66.74,66.92,66.72,66.84,184705.0,57.3031,57.4577,57.286,57.389,184705.0
2021-06-30 10:40:00,66.84,66.86,66.78,66.82,144063.0,57.389,57.4062,57.3375,57.3718,144063.0
2021-06-30 10:50:00,66.81,66.84,66.79,66.83,130005.0,57.3632,57.389,57.3461,57.3804,130005.0
2021-06-30 11:00:00,66.83,66.9,66.71,66.81,164944.0,57.3804,57.4405,57.2774,57.3632,164944.0
2021-06-30 11:10:00,66.81,66.88,66.74,66.88,145864.0,57.3632,57.4233,57.3031,57.4233,145864.0
2021-06-30 11:20:00,66.87,66.98,66.84,66.95,142281.0,57.4147,57.5092,57.389,57.4834,142281.0
2021-06-30 11:30:00,66.95,66.96,66.88,66.9,112210.0,57.4834,57.492,57.4233,57.4405,112210.0
2021-06-30 11:40:00,66.9,66.91,66.84,66.88,88918.0,57.4405,57.4491,57.389,57.4233,88918.0
2021-06-30 11:50:00,66.88,66.92,66.85,66.88,85168.0,57.4233,57.4577,57.3976,57.4233,85168.0
2021-06-30 12:00:00,66.87,66.88,66.83,66.86,121528.0,57.4147,57.4233,57.3804,57.4062,121528.0
2021-06-30 12:10:00,66.87,66.96,66.84,66.93,101293.0,57.4147,57.492,57.389,57.4663,101293.0
2021-06-30 12:20:00,66.92,66.96,66.91,66.96,68021.0,57.4577,57.492,57.4491,57.492,68021.0
2021-06-30 12:30:00,66.96,67.03,66.95,67.02,151461.0,57.492,57.5521,57.4834,57.5435,151461.0
2021-06-30 12:40:00,67.02,67.02,66.98,67.01,45950.0,57.5435,57.5435,57.5092,57.5349,45950.0
2021-06-30 12:50:00,67.01,67.06,66.99,67.01,97036.0,57.5349,57.5779,57.5178,57.5349,97036.0
2021-06-30 13:00:00,67.01,67.03,66.99,67.0,87955.0,57.5349,57.5521,57.5178,57.5264,87955.0
2021-06-30 13:10:00,67.0,67.01,66.95,67.0,69533.0,57.5264,57.5349,57.4834,57.5264,69533.0
2021-06-30 13:20:00,67.01,67.08,67.0,67.05,93179.0,57.5349,57.595,57.5264,57.5693,93179.0
2021-06-30 13:30:00,67.06,67.1,67.04,67.09,82615.0,57.5779,57.6122,57.5607,57.6036,82615.0
2021-06-30 13:40:00,67.08,67.14,67.08,67.09,77127.0,57.595,57.6466,57.595,57.6036,77127.0
2021-06-30 13:50:00,67.09,67.16,67.05,67.13,89781.0,57.6036,57.6637,57.5693,57.638,89781.0
2021-06-30 14:00:00,67.13,67.16,67.11,67.15,75195.0,57.638,57.6637,57.6208,57.6551,75195.0
2021-06-30 14:10:00,67.15,67.15,67.08,67.11,77246.0,57.6551,57.6551,57.595,57.6208,77246.0
2021-06-30 14:20:00,67.12,67.14,67.08,67.09,82826.0,57.6294,57.6466,57.595,57.6036,82826.0
2021-06-30 14:30:00,67.09,67.15,67.08,67.12,89282.0,57.6036,57.6551,57.595,57.6294,89282.0
2021-06-30 14:40:00,67.11,67.15,67.07,67.08,112719.0,57.6208,57.6551,57.5865,57.595,112719.0
2021-06-30 14:50:00,67.08,67.11,66.95,66.96,307070.0,57.595,57.6208,57.4834,57.492,307070.0
2021-06-30 15:00:00,66.97,67.0,66.93,66.95,365390.0,57.5006,57.5264,57.4663,57.4834,365390.0
2021-06-30 15:10:00,66.95,66.95,66.87,66.89,143816.0,57.4834,57.4834,57.4147,57.4319,143816.0
2021-06-30 15:20:00,66.9,66.92,66.82,66.88,144845.0,57.4405,57.4577,57.3718,57.4233,144845.0
2021-06-30 15:30:00,66.87,66.98,66.82,66.98,210982.0,57.4147,57.5092,57.3718,57.5092,210982.0
2021-06-30 15:40:00,66.97,66.98,66.9,66.92,234878.0,57.5006,57.5092,57.4405,57.4577,234878.0
2021-06-30 15:50:00,66.93,67.01,66.8,66.8,996476.0,57.4663,57.5349,57.3546,57.3546,996476.0
2021-07-01 09:30:00,66.38,66.69,66.37,66.57,417237.0,57.4136,57.6817,57.405,57.5779,417237.0
2021-07-01 09:40:00,66.58,66.72,66.46,66.7,232468.0,57.5866,57.7077,57.4828,57.6904,232468.0
2021-07-01 09:50:00,66.7,66.7,66.56,66.57,186865.0,57.6904,57.6904,57.5693,57.5779,186865.0
2021-07-01 10:00:00,66.58,66.64,66.52,66.56,218227.0,57.5866,57.6385,57.5347,57.5693,218227.0
2021-07-01 10:10:00,66.56,66.63,66.43,66.5,152378.0,57.5693,57.6298,57.4568,57.5174,152378.0
2021-07-01 10:20:00,66.5,66.5,66.35,66.43,125132.0,57.5174,57.5174,57.3877,57.4568,125132.0
2021-07-01 10:30:00,66.42,66.45,66.3,66.32,137220.0,57.4482,57.4741,57.3444,57.3617,137220.0
2021-07-01 10:40:00,66.32,66.37,66.25,66.31,282710.0,57.3617,57.405,57.3012,57.3531,282710.0
2021-07-01 10:50:00,66.31,66.38,66.29,66.38,93270.0,57.3531,57.4136,57.3358,57.4136,93270.0
2021-07-01 11:00:00,66.38,66.44,66.37,66.43,114486.0,57.4136,57.4655,57.405,57.4568,114486.0
2021-07-01 11:10:00,66.42,66.46,66.35,66.42,94025.0,57.4482,57.4828,57.3877,57.4482,94025.0
2021-07-01 11:20:00,66.42,66.51,66.41,66.48,119346.0,57.4482,57.526,57.4396,57.5001,119346.0
2021-07-01 11:30:00,66.48,66.51,66.43,66.47,107106.0,57.5001,57.526,57.4568,57.4914,107106.0
2021-07-01 11:40:00,66.48,66.52,66.47,66.5,79695.0,57.5001,57.5347,57.4914,57.5174,79695.0
2021-07-01 11:50:00,66.5,66.62,66.47,66.61,216157.0,57.5174,57.6212,57.4914,57.6125,216157.0
2021-07-01 12:00:00,66.62,66.62,66.55,66.59,88837.0,57.6212,57.6212,57.5606,57.5952,88837.0
2021-07-01 12:10:00,66.59,66.66,66.57,66.62,77308.0,57.5952,57.6558,57.5779,57.6212,77308.0
2021-07-01 12:20:00,66.62,66.62,66.57,66.6,64645.0,57.6212,57.6212,57.5779,57.6039,64645.0
2021-07-01 12:30:00,66.61,66.65,66.58,66.62,77032.0,57.6125,57.6471,57.5866,57.6212,77032.0
2021-07-01 12:40:00,66.62,66.62,66.55,66.61,75368.0,57.6212,57.6212,57.5606,57.6125,75368.0
2021-07-01 12:50:00,66.61,66.69,66.6,66.69,80998.0,57.6125,57.6817,57.6039,57.6817,80998.0
2021-07-01 13:00:00,66.68,66.74,66.67,66.69,70150.0,57.6731,57.725,57.6644,57.6817,70150.0
2021-07-01 13:10:00,66.7,66.7,66.53,66.58,227834.0,57.6904,57.6904,57.5433,57.5866,227834.0
2021-07-01 13:20:00,66.58,66.69,66.56,66.67,76180.0,57.5866,57.6817,57.5693,57.6644,76180.0
2021-07-01 13:30:00,66.68,66.68,66.61,66.66,118577.0,57.6731,57.6731,57.6125,57.6558,118577.0
2021-07-01 13:40:00,66.66,66.68,66.62,66.64,54432.0,57.6558,57.6731,57.6212,57.6385,54432.0
2021-07-01 13:50:00,66.63,66.67,66.59,66.6,113562.0,57.6298,57.6644,57.5952,57.6039,113562.0
2021-07-01 14:00:00,66.6,66.61,66.57,66.6,91524.0,57.6039,57.6125,57.5779,57.6039,91524.0
2021-07-01 14:10:00,66.6,66.69,66.59,66.67,94394.0,57.6039,57.6817,57.5952,57.6644,94394.0
2021-07-01 14:20:00,66.67,66.67,66.64,66.66,85428.0,57.6644,57.6644,57.6385,57.6558,85428.0
2021-07-01 14:30:00,66.66,66.7,66.63,66.68,132223.0,57.6558,57.6904,57.6298,57.6731,132223.0
2021-07-01 14:40:00,66.67,66.7,66.65,66.66,95947.0,57.6644,57.6904,57.6471,57.6558,95947.0
2021-07-01 14:50:00,66.65,66.66,66.63,66.66,91126.0,57.6471,57.6558,57.6298,57.6558,91126.0
2021-07-01 15:00:00,66.66,66.66,66.55,66.59,137225.0,57.6558,57.6558,57.5606,57.5952,137225.0
2021-07-01 15:10:00,66.59,66.61,66.57,66.61,99958.0,57.5952,57.6125,57.5779,57.6125,99958.0
2021-07-01 15:20:00,66.61,66.64,66.53,66.54,152462.0,57.6125,57.6385,57.5433,57.552,152462.0
2021-07-01 15:30:00,66.54,66.57,66.5,66.51,201648.0,57.552,57.5779,57.5174,57.526,201648.0
2021-07-01 15:40:00,66.51,66.56,66.46,66.52,245935.0,57.526,57.5693,57.4828,57.5347,245935.0
2021-07-01 15:50:00,66.52,66.6,66.48,66.55,1166354.0,57.5347,57.6039,57.5001,57.5606,1166354.0
2021-07-02 09:30:00,66.76,66.82,66.39,66.41,230975.0,57.7423,57.7942,57.4223,57.4396,230975.0
2021-07-02 09:40:00,66.42,66.45,66.35,66.4,155539.0,57.4482,57.4741,57.3877,57.4309,155539.0
2021-07-02 09:50:00,66.39,66.63,66.39,66.63,104785.0,57.4223,57.6298,57.4223,57.6298,104785.0
2021-07-02 10:00:00,66.62,66.64,66.56,66.64,55105.0,57.6212,57.6385,57.5693,57.6385,55105.0
2021-07-02 10:10:00,66.63,66.65,66.42,66.42,96505.0,57.6298,57.6471,57.4482,57.4482,96505.0
2021-07-02 10:20:00,66.42,66.49,66.36,66.37,142511.0,57.4482,57.5087,57.3963,57.405,142511.0
2021-07-02 10:30:00,66.37,66.43,66.36,66.42,107600.0,57.405,57.4568,57.3963,57.4482,107600.0
2021-07-02 10:40:00,66.42,66.44,66.39,66.42,85657.0,57.4482,57.4655,57.4223,57.4482,85657.0
2021-07-02 10:50:00,66.42,66.46,66.41,66.42,121651.0,57.4482,57.4828,57.4396,57.4482,121651.0
2021-07-02 11:00:00,66.42,66.42,66.33,66.35,142166.0,57.4482,57.4482,57.3704,57.3877,142166.0
2021-07-02 11:10:00,66.36,66.46,66.34,66.44,122920.0,57.3963,57.4828,57.379,57.4655,122920.0
2021-07-02 11:20:00,66.44,66.52,66.38,66.51,139080.0,57.4655,57.5347,57.4136,57.526,139080.0
2021-07-02 11:30:00,66.51,66.51,66.44,66.46,154860.0,57.526,57.526,57.4655,57.4828,154860.0
2021-07-02 11:40:00,66.45,66.49,66.42,66.49,82396.0,57.4741,57.5087,57.4482,57.5087,82396.0
2021-07-02 11:50:00,66.49,66.59,66.48,66.53,93914.0,57.5087,57.5952,57.5001,57.5433,93914.0
2021-07-02 12:00:00,66.52,66.56,66.5,66.53,76518.0,57.5347,57.5693,57.5174,57.5433,76518.0
2021-07-02 12:10:00,66.54,66.56,66.51,66.52,74362.0,57.552,57.5693,57.526,57.5347,74362.0
2021-07-02 12:20:00,66.51,66.52,66.47,66.5,85581.0,57.526,57.5347,57.4914,57.5174,85581.0
2021-07-02 12:30:00,66.49,66.59,66.44,66.59,163551.0,57.5087,57.5952,57.4655,57.5952,163551.0
2021-07-02 12:40:00,66.59,66.66,66.56,66.66,75857.0,57.5952,57.6558,57.5693,57.6558,75857.0
2021-07-02 12:50:00,66.66,66.67,66.57,66.58,167433.0,57.6558,57.6644,57.5779,57.5866,167433.0
2021-07-02 13:00:00,66.58,66.65,66.57,66.6,56277.0,57.5866,57.6471,57.5779,57.6039,56277.0
2021-07-02 13:10:00,66.59,66.59,66.5,66.56,136868.0,57.5952,57.5952,57.5174,57.5693,136868.0
2021-07-02 13:20:00,66.56,66.57,66.51,66.51,67217.0,57.5693,57.5779,57.526,57.526,67217.0
2021-07-02 13:30:00,66.52,66.58,66.5,66.58,76886.0,57.5347,57.5866,57.5174,57.5866,76886.0
2021-07-02 13:40:00,66.58,66.61,66.53,66.58,82187.0,57.5866,57.6125,57.5433,57.5866,82187.0
2021-07-02 13:50:00,66.58,66.64,66.57,66.63,57446.0,57.5866,57.6385,57.5779,57.6298,57446.0
2021-07-02 14:00:00,66.63,66.66,66.61,66.62,80421.0,57.6298,57.6558,57.6125,57.6212,80421.0
2021-07-02 14:10:00,66.62,66.65,66.59,66.64,48583.0,57.6212,57.6471,57.5952,57.6385,48583.0
2021-07-02 14:20:00,66.64,66.68,66.62,66.67,72794.0,57.6385,57.6731,57.6212,57.6644,72794.0
2021-07-02 14:30:00,66.67,66.7,66.66,66.7,99911.0,57.6644,57.6904,57.6558,57.6904,99911.0
2021-07-02 14:40:00,66.7,66.71,66.66,66.69,67002.0,57.6904,57.699,57.6558,57.6817,67002.0
2021-07-02 14:50:00,66.69,66.75,66.66,66.73,202131.0,57.6817,57.7336,57.6558,57.7163,202131.0
2021-07-02 15:00:00,66.73,66.84,66.72,66.81,172791.0,57.7163,57.8115,57.7077,57.7855,172791.0
2021-07-02 15:10:00,66.82,66.88,66.77,66.87,148052.0,57.7942,57.8461,57.7509,57.8374,148052.0
2021-07-02 15:20:00,66.87,66.88,66.82,66.88,93832.0,57.8374,57.8461,57.7942,57.8461,93832.0
2021-07-02 15:30:00,66.88,66.92,66.85,66.89,142573.0,57.8461,57.8807,57.8201,57.8547,142573.0
2021-07-02 15:40:00,66.89,66.95,66.86,66.88,180480.0,57.8547,57.9066,57.8288,57.8461,180480.0
2021-07-02 15:50:00,66.89,66.98,66.88,66.95,592339.0,57.8547,57.9326,57.8461,57.9066,592339.0
2021-07-06 09:30:00,66.68,66.81,66.37,66.39,298741.0,57.6731,57.7855,57.405,57.4223,298741.0
2021-07-06 09:40:00,66.4,66.46,66.27,66.31,237602.0,57.4309,57.4828,57.3185,57.3531,237602.0
2021-07-06 09:50:00,66.32,66.44,66.29,66.33,165665.0,57.3617,57.4655,57.3358,57.3704,165665.0
2021-07-06 10:00:00,66.3,66.42,66.27,66.36,104012.0,57.3444,57.4482,57.3185,57.3963,104012.0
2021-07-06 10:10:00,66.38,66.41,66.09,66.11,374183.0,57.4136,57.4396,57.1628,57.1801,374183.0
2021-07-06 10:20:00,66.11,66.14,66.05,66.11,255570.0,57.1801,57.206,57.1282,57.1801,255570.0
2021-07-06 10:30:00,66.13,66.28,66.06,66.27,136325.0,57.1974,57.3271,57.1368,57.3185,136325.0
2021-07-06 10:40:00,66.26,66.36,66.15,66.2,286265.0,57.3098,57.3963,57.2147,57.2579,286265.0
2021-07-06 10:50:00,66.19,66.32,66.17,66.27,334012.0,57.2493,57.3617,57.232,57.3185,334012.0
2021-07-06 11:00:00,66.26,66.35,66.22,66.34,114268.0,57.3098,57.3877,57.2752,57.379,114268.0
2021-07-06 11:10:00,66.33,66.38,66.29,66.3,135390.0,57.3704,57.4136,57.3358,57.3444,135390.0
2021-07-06 11:20:00,66.29,66.33,66.21,66.3,130776.0,57.3358,57.3704,57.2666,57.3444,130776.0
2021-07-06 11:30:00,66.3,66.37,66.27,66.36,94037.0,57.3444,57.405,57.3185,57.3963,94037.0
2021-07-06 11:40:00,66.36,66.45,66.31,66.44,141157.0,57.3963,57.4741,57.3531,57.4655,141157.0
2021-07-06 11:50:00,66.44,66.44,66.31,66.31,139840.0,57.4655,57.4655,57.3531,57.3531,139840.0
2021-07-06 12:00:00,66.31,66.31,66.17,66.17,156432.0,57.3531,57.3531,57.232,57.232,156432.0
2021-07-06 12:10:00,66.18,66.21,66.09,66.12,311478.0,57.2406,57.2666,57.1628,57.1887,311478.0
2021-07-06 12:20:00,66.12,66.19,66.1,66.17,157660.0,57.1887,57.2493,57.1714,57.232,157660.0
2021-07-06 12:30:00,66.17,66.18,66.12,66.12,142581.0,57.232,57.2406,57.1887,57.1887,142581.0
2021-07-06 12:40:00,66.13,66.15,66.09,66.15,97868.0,57.1974,57.2147,57.1628,57.2147,97868.0
2021-07-06 12:50:00,66.14,66.21,66.13,66.17,98815.0,57.206,57.2666,57.1974,57.232,98815.0
2021-07-06 13:00:00,66.17,66.21,66.12,66.2,154433.0,57.232,57.2666,57.1887,57.2579,154433.0
2021-07-06 13:10:00,66.2,66.31,66.19,66.3,126829.0,57.2579,57.3531,57.2493,57.3444,126829.0
2021-07-06 13:20:00,66.3,66.3,66.21,66.22,111434.0,57.3444,57.3444,57.2666,57.2752,111434.0
2021-07-06 13:30:00,66.22,66.22,66.17,66.19,136500.0,57.2752,57.2752,57.232,57.2493,136500.0
2021-07-06 13:40:00,66.19,66.21,66.1,66.11,102177.0,57.2493,57.2666,57.1714,57.1801,102177.0
2021-07-06 13:50:00,66.11,66.2,66.08,66.17,224265.0,57.1801,57.2579,57.1541,57.232,224265.0
2021-07-06 14:00:00,66.17,66.24,66.17,66.23,100434.0,57.232,57.2925,57.232,57.2839,100434.0
2021-07-06 14:10:00,66.23,66.26,66.19,66.23,77570.0,57.2839,57.3098,57.2493,57.2839,77570.0
2021-07-06 14:20:00,66.23,66.3,66.22,66.28,98538.0,57.2839,57.3444,57.2752,57.3271,98538.0
2021-07-06 14:30:00,66.28,66.34,66.28,66.31,77497.0,57.3271,57.379,57.3271,57.3531,77497.0
2021-07-06 14:40:00,66.31,66.41,66.3,66.39,106551.0,57.3531,57.4396,57.3444,57.4223,106551.0
2021-07-06 14:50:00,66.4,66.43,66.36,66.42,137791.0,57.4309,57.4568,57.3963,57.4482,137791.0
2021-07-06 15:00:00,66.42,66.56,66.41,66.56,194952.0,57.4482,57.5693,57.4396,57.5693,194952.0
2021-07-06 15:10:00,66.56,66.59,66.52,66.56,143162.0,57.5693,57.5952,57.5347,57.5693,143162.0
2021-07-06 15:20:00,66.56,66.62,66.55,66.61,102752.0,57.5693,57.6212,57.5606,57.6125,102752.0
2021-07-06 15:30:00,66.61,66.62,66.53,66.56,123840.0,57.6125,57.6212,57.5433,57.5693,123840.0
2021-07-06 15:40:00,66.56,66.61,66.55,66.59,201599.0,57.5693,57.6125,57.5606,57.5952,201599.0
2021-07-06 15:50:00,66.6,66.66,66.5,66.65,607599.0,57.6039,57.6558,57.5174,57.6471,607599.0
2021-07-07 09:30:00,66.77,66.8,66.5,66.68,213919.0,57.7509,57.7769,57.5174,57.6731,213919.0
2021-07-07 09:40:00,66.67,66.73,66.54,66.55,124611.0,57.6644,57.7163,57.552,57.5606,124611.0
2021-07-07 09:50:00,66.54,66.58,66.43,66.56,205507.0,57.552,57.5866,57.4568,57.5693,205507.0
2021-07-07 10:00:00,66.56,66.61,66.49,66.5,134358.0,57.5693,57.6125,57.5087,57.5174,134358.0
2021-07-07 10:10:00,66.5,66.5,66.38,66.45,95364.0,57.5174,57.5174,57.4136,57.4741,95364.0
2021-07-07 10:20:00,66.46,66.51,66.33,66.36,144416.0,57.4828,57.526,57.3704,57.3963,144416.0
2021-07-07 10:30:00,66.36,66.43,66.33,66.35,137340.0,57.3963,57.4568,57.3704,57.3877,137340.0
2021-07-07 10:40:00,66.36,66.4,66.28,66.31,195384.0,57.3963,57.4309,57.3271,57.3531,195384.0
2021-07-07 10:50:00,66.32,66.33,66.22,66.29,180625.0,57.3617,57.3704,57.2752,57.3358,180625.0
2021-07-07 11:00:00,66.28,66.32,66.22,66.29,88220.0,57.3271,57.3617,57.2752,57.3358,88220.0
2021-07-07 11:10:00,66.29,66.34,66.27,66.29,68626.0,57.3358,57.379,57.3185,57.3358,68626.0
2021-07-07 11:20:00,66.28,66.38,66.28,66.37,62985.0,57.3271,57.4136,57.3271,57.405,62985.0
2021-07-07 11:30:00,66.36,66.48,66.36,66.44,52996.0,57.3963,57.5001,57.3963,57.4655,52996.0
2021-07-07 11:40:00,66.44,66.51,66.44,66.48,64494.0,57.4655,57.526,57.4655,57.5001,64494.0
2021-07-07 11:50:00,66.47,66.5,66.44,66.48,67142.0,57.4914,57.5174,57.4655,57.5001,67142.0
2021-07-07 12:00:00,66.48,66.59,66.47,66.58,40431.0,57.5001,57.5952,57.4914,57.5866,40431.0
2021-07-07 12:10:00,66.57,66.67,66.55,66.65,41951.0,57.5779,57.6644,57.5606,57.6471,41951.0
2021-07-07 12:20:00,66.65,66.67,66.59,66.65,127157.0,57.6471,57.6644,57.5952,57.6471,127157.0
2021-07-07 12:30:00,66.65,66.73,66.65,66.7,75331.0,57.6471,57.7163,57.6471,57.6904,75331.0
2021-07-07 12:40:00,66.7,66.78,66.68,66.78,115684.0,57.6904,57.7596,57.6731,57.7596,115684.0
2021-07-07 12:50:00,66.78,66.82,66.77,66.81,50995.0,57.7596,57.7942,57.7509,57.7855,50995.0
2021-07-07 13:00:00,66.82,66.87,66.79,66.86,84532.0,57.7942,57.8374,57.7682,57.8288,84532.0
2021-07-07 13:10:00,66.86,66.9,66.82,66.84,77780.0,57.8288,57.8634,57.7942,57.8115,77780.0
2021-07-07 13:20:00,66.84,66.92,66.84,66.89,145811.0,57.8115,57.8807,57.8115,57.8547,145811.0
2021-07-07 13:30:00,66.88,66.92,66.86,66.91,53063.0,57.8461,57.8807,57.8288,57.872,53063.0
2021-07-07 13:40:00,66.91,66.98,66.88,66.98,88025.0,57.872,57.9326,57.8461,57.9326,88025.0
2021-07-07 13:50:00,66.98,66.99,66.88,66.89,109185.0,57.9326,57.9412,57.8461,57.8547,109185.0
2021-07-07 14:00:00,66.9,66.98,66.88,66.96,91776.0,57.8634,57.9326,57.8461,57.9153,91776.0
2021-07-07 14:10:00,66.96,67.04,66.94,67.03,114956.0,57.9153,57.9845,57.898,57.9758,114956.0
2021-07-07 14:20:00,67.03,67.03,66.95,66.97,103602.0,57.9758,57.9758,57.9066,57.9239,103602.0
2021-07-07 14:30:00,66.97,67.03,66.94,67.02,107561.0,57.9239,57.9758,57.898,57.9672,107561.0
2021-07-07 14:40:00,67.03,67.15,67.02,67.13,131851.0,57.9758,58.0796,57.9672,58.0623,131851.0
2021-07-07 14:50:00,67.13,67.16,67.08,67.1,110956.0,58.0623,58.0882,58.019,58.0363,110956.0
2021-07-07 15:00:00,67.09,67.16,67.06,67.11,107423.0,58.0277,58.0882,58.0018,58.045,107423.0
2021-07-07 15:10:00,67.1,67.13,67.05,67.09,96242.0,58.0363,58.0623,57.9931,58.0277,96242.0
2021-07-07 15:20:00,67.09,67.13,67.06,67.11,117115.0,58.0277,58.0623,58.0018,58.045,117115.0
2021-07-07 15:30:00,67.11,67.15,67.08,67.11,142111.0,58.045,58.0796,58.019,58.045,142111.0
2021-07-07 15:40:00,67.12,67.16,67.08,67.09,238260.0,58.0536,58.0882,58.019,58.0277,238260.0
2021-07-07 15:50:00,67.09,67.19,67.09,67.14,588544.0,58.0277,58.1142,58.0277,58.0709,588544.0
2021-07-08 09:30:00,66.64,66.8,66.5,66.56,357660.0,57.6385,57.7769,57.5174,57.5693,357660.0
2021-07-08 09:40:00,66.55,66.61,66.34,66.4,227576.0,57.5606,57.6125,57.379,57.4309,227576.0
2021-07-08 09:50:00,66.4,66.72,66.39,66.61,174708.0,57.4309,57.7077,57.4223,57.6125,174708.0
2021-07-08 10:00:00,66.61,66.62,66.28,66.28,151767.0,57.6125,57.6212,57.3271,57.3271,151767.0
2021-07-08 10:10:00,66.27,66.34,66.07,66.09,206216.0,57.3185,57.379,57.1455,57.1628,206216.0
2021-07-08 10:20:00,66.08,66.35,66.06,66.33,202022.0,57.1541,57.3877,57.1368,57.3704,202022.0
2021-07-08 10:30:00,66.34,66.37,66.18,66.27,104134.0,57.379,57.405,57.2406,57.3185,104134.0
2021-07-08 10:40:00,66.28,66.38,66.18,66.26,91008.0,57.3271,57.4136,57.2406,57.3098,91008.0
2021-07-08 10:50:00,66.26,66.31,66.19,66.2,93329.0,57.3098,57.3531,57.2493,57.2579,93329.0
2021-07-08 11:00:00,66.2,66.22,66.13,66.2,110710.0,57.2579,57.2752,57.1974,57.2579,110710.0
2021-07-08 11:10:00,66.2,66.23,66.11,66.22,81157.0,57.2579,57.2839,57.1801,57.2752,81157.0
2021-07-08 11:20:00,66.21,66.27,66.19,66.2,78724.0,57.2666,57.3185,57.2493,57.2579,78724.0
2021-07-08 11:30:00,66.2,66.25,66.17,66.23,74703.0,57.2579,57.3012,57.232,57.2839,74703.0
2021-07-08 11:40:00,66.23,66.29,66.23,66.27,68338.0,57.2839,57.3358,57.2839,57.3185,68338.0
2021-07-08 11:50:00,66.27,66.31,66.21,66.23,77674.0,57.3185,57.3531,57.2666,57.2839,77674.0
2021-07-08 12:00:00,66.23,66.29,66.21,66.24,84072.0,57.2839,57.3358,57.2666,57.2925,84072.0
2021-07-08 12:10:00,66.25,66.32,66.22,66.31,98021.0,57.3012,57.3617,57.2752,57.3531,98021.0
2021-07-08 12:20:00,66.3,66.4,66.29,66.38,115757.0,57.3444,57.4309,57.3358,57.4136,115757.0
2021-07-08 12:30:00,66.38,66.39,66.31,66.34,66087.0,57.4136,57.4223,57.3531,57.379,66087.0
2021-07-08 12:40:00,66.34,66.47,66.33,66.47,160053.0,57.379,57.4914,57.3704,57.4914,160053.0
2021-07-08 12:50:00,66.46,66.52,66.45,66.5,47198.0,57.4828,57.5347,57.4741,57.5174,47198.0
2021-07-08 13:00:00,66.5,66.51,66.42,66.43,42837.0,57.5174,57.526,57.4482,57.4568,42837.0
2021-07-08 13:10:00,66.43,66.5,66.39,66.48,52817.0,57.4568,57.5174,57.4223,57.5001,52817.0
2021-07-08 13:20:00,66.49,66.49,66.42,66.47,56339.0,57.5087,57.5087,57.4482,57.4914,56339.0
2021-07-08 13:30:00,66.47,66.52,66.45,66.48,61583.0,57.4914,57.5347,57.4741,57.5001,61583.0
2021-07-08 13:40:00,66.47,66.61,66.46,66.59,94287.0,57.4914,57.6125,57.4828,57.5952,94287.0
2021-07-08 13:50:00,66.59,66.66,66.57,66.65,65631.0,57.5952,57.6558,57.5779,57.6471,65631.0
2021-07-08 14:00:00,66.64,66.71,66.61,66.67,92411.0,57.6385,57.699,57.6125,57.6644,92411.0
2021-07-08 14:10:00,66.68,66.73,66.62,66.64,103250.0,57.6731,57.7163,57.6212,57.6385,103250.0
2021-07-08 14:20:00,66.64,66.71,66.56,66.61,214827.0,57.6385,57.699,57.5693,57.6125,214827.0
2021-07-08 14:30:00,66.61,66.68,66.59,66.68,117571.0,57.6125,57.6731,57.5952,57.6731,117571.0
2021-07-08 14:40:00,66.67,66.7,66.62,66.66,195701.0,57.6644,57.6904,57.6212,57.6558,195701.0
2021-07-08 14:50:00,66.67,66.68,66.62,66.63,75235.0,57.6644,57.6731,57.6212,57.6298,75235.0
2021-07-08 15:00:00,66.63,66.71,66.63,66.69,72157.0,57.6298,57.699,57.6298,57.6817,72157.0
2021-07-08 15:10:00,66.69,66.69,66.61,66.63,106617.0,57.6817,57.6817,57.6125,57.6298,106617.0
2021-07-08 15:20:00,66.63,66.67,66.6,66.63,89780.0,57.6298,57.6644,57.6039,57.6298,89780.0
2021-07-08 15:30:00,66.62,66.71,66.59,66.67,137337.0,57.6212,57.699,57.5952,57.6644,137337.0
2021-07-08 15:40:00,66.67,66.68,66.51,66.52,198434.0,57.6644,57.6731,57.526,57.5347,198434.0
2021-07-08 15:50:00,66.51,66.7,66.47,66.7,593796.0,57.526,57.6904,57.4914,57.6904,593796.0
2021-07-09 09:30:00,66.7,67.24,66.7,67.15,249840.0,57.6904,58.1574,57.6904,58.0796,249840.0
2021-07-09 09:40:00,67.14,67.25,67.12,67.22,146073.0,58.0709,58.1661,58.0536,58.1401,146073.0
2021-07-09 09:50:00,67.23,67.33,67.22,67.23,137892.0,58.1488,58.2353,58.1401,58.1488,137892.0
2021-07-09 10:00:00,67.23,67.33,67.23,67.28,95856.0,58.1488,58.2353,58.1488,58.192,95856.0
2021-07-09 10:10:00,67.29,67.53,67.23,67.53,230250.0,58.2007,58.4083,58.1488,58.4083,230250.0
2021-07-09 10:20:00,67.53,67.57,67.44,67.5,164006.0,58.4083,58.4429,58.3304,58.3823,164006.0
2021-07-09 10:30:00,67.49,67.52,67.39,67.41,173589.0,58.3737,58.3996,58.2872,58.3045,173589.0
2021-07-09 10:40:00,67.41,67.45,67.36,67.4,150460.0,58.3045,58.3391,58.2612,58.2958,150460.0
2021-07-09 10:50:00,67.41,67.45,67.29,67.29,137261.0,58.3045,58.3391,58.2007,58.2007,137261.0
2021-07-09 11:00:00,67.29,67.34,67.26,67.31,105157.0,58.2007,58.2439,58.1747,58.218,105157.0
2021-07-09 11:10:00,67.31,67.39,67.29,67.38,92616.0,58.218,58.2872,58.2007,58.2785,92616.0
2021-07-09 11:20:00,67.38,67.47,67.36,67.42,147576.0,58.2785,58.3564,58.2612,58.3131,147576.0
2021-07-09 11:30:00,67.41,67.46,67.41,67.42,148278.0,58.3045,58.3477,58.3045,58.3131,148278.0
2021-07-09 11:40:00,67.42,67.46,67.39,67.41,106121.0,58.3131,58.3477,58.2872,58.3045,106121.0
2021-07-09 11:50:00,67.41,67.43,67.29,67.35,132226.0,58.3045,58.3218,58.2007,58.2526,132226.0
2021-07-09 12:00:00,67.36,67.46,67.33,67.38,138056.0,58.2612,58.3477,58.2353,58.2785,138056.0
2021-07-09 12:10:00,67.38,67.38,67.27,67.28,105325.0,58.2785,58.2785,58.1834,58.192,105325.0
2021-07-09 12:20:00,67.28,67.31,67.18,67.3,134218.0,58.192,58.218,58.1055,58.2093,134218.0
2021-07-09 12:30:00,67.31,67.36,67.28,67.35,98425.0,58.218,58.2612,58.192,58.2526,98425.0
2021-07-09 12:40:00,67.34,67.35,67.19,67.2,84279.0,58.2439,58.2526,58.1142,58.1228,84279.0
2021-07-09 12:50:00,67.21,67.23,67.12,67.12,94264.0,58.1315,58.1488,58.0536,58.0536,94264.0
2021-07-09 13:00:00,67.13,67.24,67.13,67.16,100262.0,58.0623,58.1574,58.0623,58.0882,100262.0
2021-07-09 13:10:00,67.16,67.22,67.13,67.21,93702.0,58.0882,58.1401,58.0623,58.1315,93702.0
2021-07-09 13:20:00,67.22,67.22,67.15,67.17,67631.0,58.1401,58.1401,58.0796,58.0969,67631.0
2021-07-09 13:30:00,67.18,67.19,67.09,67.17,158031.0,58.1055,58.1142,58.0277,58.0969,158031.0
2021-07-09 13:40:00,67.17,67.26,67.16,67.25,85594.0,58.0969,58.1747,58.0882,58.1661,85594.0
2021-07-09 13:50:00,67.25,67.26,67.2,67.2,65388.0,58.1661,58.1747,58.1228,58.1228,65388.0
2021-07-09 14:00:00,67.2,67.21,67.13,67.15,67766.0,58.1228,58.1315,58.0623,58.0796,67766.0
2021-07-09 14:10:00,67.16,67.22,67.16,67.2,67004.0,58.0882,58.1401,58.0882,58.1228,67004.0
2021-07-09 14:20:00,67.2,67.23,67.15,67.17,68816.0,58.1228,58.1488,58.0796,58.0969,68816.0
2021-07-09 14:30:00,67.17,67.19,67.12,67.17,82773.0,58.0969,58.1142,58.0536,58.0969,82773.0
2021-07-09 14:40:00,67.17,67.25,67.17,67.21,96556.0,58.0969,58.1661,58.0969,58.1315,96556.0
2021-07-09 14:50:00,67.21,67.23,67.19,67.21,61039.0,58.1315,58.1488,58.1142,58.1315,61039.0
2021-07-09 15:00:00,67.2,67.24,67.17,67.22,79913.0,58.1228,58.1574,58.0969,58.1401,79913.0
2021-07-09 15:10:00,67.21,67.25,67.18,67.21,86650.0,58.1315,58.1661,58.1055,58.1315,86650.0
2021-07-09 15:20:00,67.2,67.22,67.17,67.21,69336.0,58.1228,58.1401,58.0969,58.1315,69336.0
2021-07-09 15:30:00,67.22,67.23,67.18,67.2,124678.0,58.1401,58.1488,58.1055,58.1228,124678.0
2021-07-09 15:40:00,67.2,67.23,67.16,67.18,171387.0,58.1228,58.1488,58.0882,58.1055,171387.0
2021-07-09 15:50:00,67.18,67.21,67.08,67.17,634303.0,58.1055,58.1315,58.019,58.0969,634303.0
2021-07-12 09:30:00,67.06,67.58,67.0,67.52,266465.0,58.0018,58.4515,57.9499,58.3996,266465.0
2021-07-12 09:40:00,67.51,67.82,67.49,67.82,208430.0,58.391,58.6591,58.3737,58.6591,208430.0
2021-07-12 09:50:00,67.81,67.86,67.73,67.81,180137.0,58.6504,58.6937,58.5812,58.6504,180137.0
2021-07-12 10:00:00,67.8,67.81,67.53,67.61,214881.0,58.6418,58.6504,58.4083,58.4775,214881.0
2021-07-12 10:10:00,67.61,67.71,67.51,67.7,173659.0,58.4775,58.564,58.391,58.5553,173659.0
2021-07-12 10:20:00,67.7,67.76,67.61,67.64,220096.0,58.5553,58.6072,58.4775,58.5034,220096.0
2021-07-12 10:30:00,67.64,67.72,67.63,67.72,165820.0,58.5034,58.5726,58.4948,58.5726,165820.0
2021-07-12 10:40:00,67.72,67.76,67.67,67.74,190423.0,58.5726,58.6072,58.5294,58.5899,190423.0
2021-07-12 10:50:00,67.75,67.78,67.71,67.75,108868.0,58.5985,58.6245,58.564,58.5985,108868.0
2021-07-12 11:00:00,67.76,67.79,67.65,67.75,120758.0,58.6072,58.6331,58.5121,58.5985,120758.0
2021-07-12 11:10:00,67.74,67.77,67.68,67.71,107348.0,58.5899,58.6158,58.538,58.564,107348.0
2021-07-12 11:20:00,67.72,67.73,67.68,67.7,89945.0,58.5726,58.5812,58.538,58.5553,89945.0
2021-07-12 11:30:00,67.7,67.71,67.6,67.62,72544.0,58.5553,58.564,58.4688,58.4861,72544.0
2021-07-12 11:40:00,67.61,67.66,67.54,67.54,86550.0,58.4775,58.5207,58.4169,58.4169,86550.0
2021-07-12 11:50:00,67.55,67.58,67.51,67.57,50371.0,58.4256,58.4515,58.391,58.4429,50371.0
2021-07-12 12:00:00,67.58,67.63,67.57,67.61,90591.0,58.4515,58.4948,58.4429,58.4775,90591.0
2021-07-12 12:10:00,67.61,67.61,67.55,67.59,41716.0,58.4775,58.4775,58.4256,58.4602,41716.0
2021-07-12 12:20:00,67.6,67.62,67.58,67.58,77993.0,58.4688,58.4861,58.4515,58.4515,77993.0
2021-07-12 12:30:00,67.59,67.61,67.53,67.55,78435.0,58.4602,58.4775,58.4083,58.4256,78435.0
2021-07-12 12:40:00,67.56,67.57,67.53,67.56,52815.0,58.4342,58.4429,58.4083,58.4342,52815.0
2021-07-12 12:50:00,67.56,67.57,67.53,67.55,72844.0,58.4342,58.4429,58.4083,58.4256,72844.0
2021-07-12 13:00:00,67.55,67.6,67.54,67.58,90894.0,58.4256,58.4688,58.4169,58.4515,90894.0
2021-07-12 13:10:00,67.58,67.58,67.43,67.44,58881.0,58.4515,58.4515,58.3218,58.3304,58881.0
2021-07-12 13:20:00,67.44,67.45,67.4,67.42,63055.0,58.3304,58.3391,58.2958,58.3131,63055.0
2021-07-12 13:30:00,67.42,67.44,67.34,67.42,89166.0,58.3131,58.3304,58.2439,58.3131,89166.0
2021-07-12 13:40:00,67.42,67.43,67.35,67.41,102359.0,58.3131,58.3218,58.2526,58.3045,102359.0
2021-07-12 13:50:00,67.4,67.43,67.38,67.41,71235.0,58.2958,58.3218,58.2785,58.3045,71235.0
2021-07-12 14:00:00,67.41,67.45,67.4,67.44,62437.0,58.3045,58.3391,58.2958,58.3304,62437.0
2021-07-12 14:10:00,67.44,67.46,67.4,67.41,64404.0,58.3304,58.3477,58.2958,58.3045,64404.0
2021-07-12 14:20:00,67.41,67.44,67.38,67.42,140603.0,58.3045,58.3304,58.2785,58.3131,140603.0
2021-07-12 14:30:00,67.42,67.5,67.39,67.44,79033.0,58.3131,58.3823,58.2872,58.3304,79033.0
2021-07-12 14:40:00,67.45,67.45,67.4,67.41,85672.0,58.3391,58.3391,58.2958,58.3045,85672.0
2021-07-12 14:50:00,67.41,67.46,67.4,67.43,74965.0,58.3045,58.3477,58.2958,58.3218,74965.0
2021-07-12 15:00:00,67.43,67.43,67.37,67.41,66323.0,58.3218,58.3218,58.2699,58.3045,66323.0
2021-07-12 15:10:00,67.41,67.46,67.38,67.44,74148.0,58.3045,58.3477,58.2785,58.3304,74148.0
2021-07-12 15:20:00,67.45,67.47,67.41,67.44,92048.0,58.3391,58.3564,58.3045,58.3304,92048.0
2021-07-12 15:30:00,67.44,67.5,67.42,67.46,103471.0,58.3304,58.3823,58.3131,58.3477,103471.0
2021-07-12 15:40:00,67.47,67.52,67.44,67.51,145461.0,58.3564,58.3996,58.3304,58.391,145461.0
2021-07-12 15:50:00,67.51,67.53,67.4,67.5,652086.0,58.391,58.4083,58.2958,58.3823,652086.0
2021-07-13 09:30:00,67.22,67.61,67.01,67.39,387006.0,58.1401,58.4775,57.9585,58.2872,387006.0
2021-07-13 09:40:00,67.42,67.57,67.26,67.32,154916.0,58.3131,58.4429,58.1747,58.2266,154916.0
2021-07-13 09:50:00,67.32,67.6,67.32,67.5,128538.0,58.2266,58.4688,58.2266,58.3823,128538.0
2021-07-13 10:00:00,67.5,67.53,67.34,67.39,230275.0,58.3823,58.4083,58.2439,58.2872,230275.0
2021-07-13 10:10:00,67.41,67.41,67.25,67.31,113658.0,58.3045,58.3045,58.1661,58.218,113658.0
2021-07-13 10:20:00,67.31,67.36,67.29,67.35,77290.0,58.218,58.2612,58.2007,58.2526,77290.0
2021-07-13 10:30:00,67.34,67.36,67.29,67.34,68270.0,58.2439,58.2612,58.2007,58.2439,68270.0
2021-07-13 10:40:00,67.34,67.34,67.21,67.22,88292.0,58.2439,58.2439,58.1315,58.1401,88292.0
2021-07-13 10:50:00,67.22,67.26,67.15,67.22,105116.0,58.1401,58.1747,58.0796,58.1401,105116.0
2021-07-13 11:00:00,67.22,67.29,67.21,67.28,94746.0,58.1401,58.2007,58.1315,58.192,94746.0
2021-07-13 11:10:00,67.28,67.47,67.27,67.45,87839.0,58.192,58.3564,58.1834,58.3391,87839.0
2021-07-13 11:20:00,67.45,67.52,67.45,67.49,67295.0,58.3391,58.3996,58.3391,58.3737,67295.0
2021-07-13 11:30:00,67.49,67.5,67.43,67.45,88640.0,58.3737,58.3823,58.3218,58.3391,88640.0
2021-07-13 11:40:00,67.45,67.45,67.37,67.39,79439.0,58.3391,58.3391,58.2699,58.2872,79439.0
2021-07-13 11:50:00,67.39,67.44,67.32,67.32,55891.0,58.2872,58.3304,58.2266,58.2266,55891.0
2021-07-13 12:00:00,67.33,67.38,67.29,67.38,57867.0,58.2353,58.2785,58.2007,58.2785,57867.0
2021-07-13 12:10:00,67.38,67.39,67.3,67.34,44633.0,58.2785,58.2872,58.2093,58.2439,44633.0
2021-07-13 12:20:00,67.33,67.4,67.31,67.4,56067.0,58.2353,58.2958,58.218,58.2958,56067.0
2021-07-13 12:30:00,67.4,67.5,67.38,67.48,62334.0,58.2958,58.3823,58.2785,58.365,62334.0
2021-07-13 12:40:00,67.48,67.52,67.48,67.52,51199.0,58.365,58.3996,58.365,58.3996,51199.0
2021-07-13 12:50:00,67.52,67.54,67.44,67.53,77823.0,58.3996,58.4169,58.3304,58.4083,77823.0
2021-07-13 13:00:00,67.53,67.53,67.46,67.46,48720.0,58.4083,58.4083,58.3477,58.3477,48720.0
2021-07-13 13:10:00,67.47,67.47,67.39,67.4,62900.0,58.3564,58.3564,58.2872,58.2958,62900.0
2021-07-13 13:20:00,67.4,67.48,67.4,67.45,70205.0,58.2958,58.365,58.2958,58.3391,70205.0
2021-07-13 13:30:00,67.45,67.48,67.39,67.43,95710.0,58.3391,58.365,58.2872,58.3218,95710.0
2021-07-13 13:40:00,67.44,67.54,67.43,67.51,70253.0,58.3304,58.4169,58.3218,58.391,70253.0
2021-07-13 13:50:00,67.51,67.57,67.48,67.55,48164.0,58.391,58.4429,58.365,58.4256,48164.0
2021-07-13 14:00:00,67.54,67.56,67.48,67.53,56786.0,58.4169,58.4342,58.365,58.4083,56786.0
2021-07-13 14:10:00,67.53,67.6,67.52,67.56,67545.0,58.4083,58.4688,58.3996,58.4342,67545.0
2021-07-13 14:20:00,67.55,67.56,67.46,67.47,64759.0,58.4256,58.4342,58.3477,58.3564,64759.0
2021-07-13 14:30:00,67.46,67.49,67.4,67.43,69280.0,58.3477,58.3737,58.2958,58.3218,69280.0
2021-07-13 14:40:00,67.44,67.47,67.4,67.45,87329.0,58.3304,58.3564,58.2958,58.3391,87329.0
2021-07-13 14:50:00,67.45,67.48,67.43,67.47,49144.0,58.3391,58.365,58.3218,58.3564,49144.0
2021-07-13 15:00:00,67.46,67.48,67.41,67.42,90063.0,58.3477,58.365,58.3045,58.3131,90063.0
2021-07-13 15:10:00,67.43,67.44,67.34,67.38,132484.0,58.3218,58.3304,58.2439,58.2785,132484.0
2021-07-13 15:20:00,67.37,67.39,67.32,67.37,89892.0,58.2699,58.2872,58.2266,58.2699,89892.0
2021-07-13 15:30:00,67.37,67.47,67.36,67.46,100534.0,58.2699,58.3564,58.2612,58.3477,100534.0
2021-07-13 15:40:00,67.46,67.52,67.41,67.42,129736.0,58.3477,58.3996,58.3045,58.3131,129736.0
2021-07-13 15:50:00,67.41,67.47,67.38,67.46,432700.0,58.3045,58.3564,58.2785,58.3477,432700.0
2021-07-14 09:30:00,67.53,67.56,67.38,67.41,233252.0,58.4083,58.4342,58.2785,58.3045,233252.0
2021-07-14 09:40:00,67.43,67.49,67.39,67.43,85269.0,58.3218,58.3737,58.2872,58.3218,85269.0
2021-07-14 09:50:00,67.43,67.48,67.25,67.37,134828.0,58.3218,58.365,58.1661,58.2699,134828.0
2021-07-14 10:00:00,67.36,67.38,67.2,67.32,162573.0,58.2612,58.2785,58.1228,58.2266,162573.0
2021-07-14 10:10:00,67.32,67.39,67.27,67.39,103751.0,58.2266,58.2872,58.1834,58.2872,103751.0
2021-07-14 10:20:00,67.39,67.55,67.38,67.53,100033.0,58.2872,58.4256,58.2785,58.4083,100033.0
2021-07-14 10:30:00,67.55,67.75,67.52,67.7,145853.0,58.4256,58.5985,58.3996,58.5553,145853.0
2021-07-14 10:40:00,67.7,67.77,67.69,67.76,144809.0,58.5553,58.6158,58.5467,58.6072,144809.0
2021-07-14 10:50:00,67.76,67.77,67.69,67.7,106090.0,58.6072,58.6158,58.5467,58.5553,106090.0
2021-07-14 11:00:00,67.7,67.71,67.57,67.58,103018.0,58.5553,58.564,58.4429,58.4515,103018.0
2021-07-14 11:10:00,67.58,67.72,67.55,67.69,84371.0,58.4515,58.5726,58.4256,58.5467,84371.0
2021-07-14 11:20:00,67.69,67.74,67.67,67.69,102417.0,58.5467,58.5899,58.5294,58.5467,102417.0
2021-07-14 11:30:00,67.69,67.7,67.63,67.67,163643.0,58.5467,58.5553,58.4948,58.5294,163643.0
2021-07-14 11:40:00,67.67,67.69,67.63,67.67,116199.0,58.5294,58.5467,58.4948,58.5294,116199.0
2021-07-14 11:50:00,67.67,67.82,67.67,67.8,146261.0,58.5294,58.6591,58.5294,58.6418,146261.0
2021-07-14 12:00:00,67.79,67.87,67.79,67.81,187463.0,58.6331,58.7023,58.6331,58.6504,187463.0
2021-07-14 12:10:00,67.82,67.83,67.73,67.73,55381.0,58.6591,58.6677,58.5812,58.5812,55381.0
2021-07-14 12:20:00,67.73,67.81,67.71,67.81,51925.0,58.5812,58.6504,58.564,58.6504,51925.0
2021-07-14 12:30:00,67.8,67.84,67.75,67.78,100586.0,58.6418,58.6764,58.5985,58.6245,100586.0
2021-07-14 12:40:00,67.78,67.82,67.74,67.79,99908.0,58.6245,58.6591,58.5899,58.6331,99908.0
2021-07-14 12:50:00,67.78,67.79,67.75,67.76,86838.0,58.6245,58.6331,58.5985,58.6072,86838.0
2021-07-14 13:00:00,67.76,67.77,67.73,67.73,62865.0,58.6072,58.6158,58.5812,58.5812,62865.0
2021-07-14 13:10:00,67.73,67.78,67.73,67.76,86968.0,58.5812,58.6245,58.5812,58.6072,86968.0
2021-07-14 13:20:00,67.75,67.79,67.72,67.74,107962.0,58.5985,58.6331,58.5726,58.5899,107962.0
2021-07-14 13:30:00,67.74,67.78,67.73,67.78,50921.0,58.5899,58.6245,58.5812,58.6245,50921.0
2021-07-14 13:40:00,67.78,67.83,67.77,67.81,89157.0,58.6245,58.6677,58.6158,58.6504,89157.0
2021-07-14 13:50:00,67.81,67.88,67.8,67.87,97661.0,58.6504,58.711,58.6418,58.7023,97661.0
2021-07-14 14:00:00,67.86,67.89,67.86,67.88,167578.0,58.6937,58.7196,58.6937,58.711,167578.0
2021-07-14 14:10:00,67.88,67.92,67.87,67.9,109668.0,58.711,58.7456,58.7023,58.7283,109668.0
2021-07-14 14:20:00,67.9,67.94,67.89,67.91,149124.0,58.7283,58.7629,58.7196,58.7369,149124.0
2021-07-14 14:30:00,67.91,67.93,67.88,67.89,56740.0,58.7369,58.7542,58.711,58.7196,56740.0
2021-07-14 14:40:00,67.89,67.89,67.82,67.83,68979.0,58.7196,58.7196,58.6591,58.6677,68979.0
2021-07-14 14:50:00,67.83,67.84,67.77,67.81,63392.0,58.6677,58.6764,58.6158,58.6504,63392.0
2021-07-14 15:00:00,67.81,67.86,67.8,67.86,153674.0,58.6504,58.6937,58.6418,58.6937,153674.0
2021-07-14 15:10:00,67.86,67.86,67.79,67.82,124225.0,58.6937,58.6937,58.6331,58.6591,124225.0
2021-07-14 15:20:00,67.83,67.85,67.79,67.8,107307.0,58.6677,58.685,58.6331,58.6418,107307.0
2021-07-14 15:30:00,67.8,67.86,67.78,67.86,140748.0,58.6418,58.6937,58.6245,58.6937,140748.0
2021-07-14 15:40:00,67.86,67.92,67.82,67.9,232775.0,58.6937,58.7456,58.6591,58.7283,232775.0
2021-07-14 15:50:00,67.9,67.99,67.84,67.87,834717.0,58.7283,58.8061,58.6764,58.7023,834717.0
2021-07-15 09:30:00,67.65,67.76,67.3,67.32,234173.0,58.5121,58.6072,58.2093,58.2266,234173.0
2021-07-15 09:40:00,67.32,67.39,67.12,67.25,149471.0,58.2266,58.2872,58.0536,58.1661,149471.0
2021-07-15 09:50:00,67.24,67.44,67.17,67.42,190924.0,58.1574,58.3304,58.0969,58.3131,190924.0
2021-07-15 10:00:00,67.42,67.45,67.32,67.38,125304.0,58.3131,58.3391,58.2266,58.2785,125304.0
2021-07-15 10:10:00,67.39,67.51,67.34,67.49,118516.0,58.2872,58.391,58.2439,58.3737,118516.0
2021-07-15 10:20:00,67.5,67.54,67.33,67.42,242686.0,58.3823,58.4169,58.2353,58.3131,242686.0
2021-07-15 10:30:00,67.42,67.64,67.39,67.51,191167.0,58.3131,58.5034,58.2872,58.391,191167.0
2021-07-15 10:40:00,67.52,67.55,67.42,67.54,134458.0,58.3996,58.4256,58.3131,58.4169,134458.0
2021-07-15 10:50:00,67.53,67.62,67.51,67.55,102023.0,58.4083,58.4861,58.391,58.4256,102023.0
2021-07-15 11:00:00,67.55,67.68,67.53,67.68,161276.0,58.4256,58.538,58.4083,58.538,161276.0
2021-07-15 11:10:00,67.68,67.71,67.54,67.57,143982.0,58.538,58.564,58.4169,58.4429,143982.0
2021-07-15 11:20:00,67.57,67.62,67.52,67.61,118340.0,58.4429,58.4861,58.3996,58.4775,118340.0
2021-07-15 11:30:00,67.6,67.71,67.59,67.71,95070.0,58.4688,58.564,58.4602,58.564,95070.0
2021-07-15 11:40:00,67.7,67.75,67.67,67.74,114450.0,58.5553,58.5985,58.5294,58.5899,114450.0
2021-07-15 11:50:00,67.74,67.81,67.72,67.8,75165.0,58.5899,58.6504,58.5726,58.6418,75165.0
2021-07-15 12:00:00,67.8,67.84,67.76,67.82,53737.0,58.6418,58.6764,58.6072,58.6591,53737.0
2021-07-15 12:10:00,67.83,67.9,67.83,67.86,68590.0,58.6677,58.7283,58.6677,58.6937,68590.0
2021-07-15 12:20:00,67.86,67.93,67.86,67.87,91900.0,58.6937,58.7542,58.6937,58.7023,91900.0
2021-07-15 12:30:00,67.87,67.91,67.86,67.9,58548.0,58.7023,58.7369,58.6937,58.7283,58548.0
2021-07-15 12:40:00,67.89,67.9,67.82,67.84,65124.0,58.7196,58.7283,58.6591,58.6764,65124.0
2021-07-15 12:50:00,67.84,67.94,67.82,67.87,98093.0,58.6764,58.7629,58.6591,58.7023,98093.0
2021-07-15 13:00:00,67.87,67.88,67.8,67.81,106145.0,58.7023,58.711,58.6418,58.6504,106145.0
2021-07-15 13:10:00,67.81,67.82,67.7,67.71,66345.0,58.6504,58.6591,58.5553,58.564,66345.0
2021-07-15 13:20:00,67.71,67.74,67.66,67.67,61382.0,58.564,58.5899,58.5207,58.5294,61382.0
2021-07-15 13:30:00,67.66,67.68,67.55,67.61,115448.0,58.5207,58.538,58.4256,58.4775,115448.0
2021-07-15 13:40:00,67.62,67.62,67.49,67.51,91841.0,58.4861,58.4861,58.3737,58.391,91841.0
2021-07-15 13:50:00,67.51,67.53,67.39,67.42,109246.0,58.391,58.4083,58.2872,58.3131,109246.0
2021-07-15 14:00:00,67.42,67.46,67.35,67.42,100619.0,58.3131,58.3477,58.2526,58.3131,100619.0
2021-07-15 14:10:00,67.42,67.46,67.38,67.42,104680.0,58.3131,58.3477,58.2785,58.3131,104680.0
2021-07-15 14:20:00,67.42,67.51,67.39,67.48,100935.0,58.3131,58.391,58.2872,58.365,100935.0
2021-07-15 14:30:00,67.48,67.48,67.35,67.36,97255.0,58.365,58.365,58.2526,58.2612,97255.0
2021-07-15 14:40:00,67.35,67.37,67.3,67.37,100427.0,58.2526,58.2699,58.2093,58.2699,100427.0
2021-07-15 14:50:00,67.37,67.42,67.33,67.41,103915.0,58.2699,58.3131,58.2353,58.3045,103915.0
2021-07-15 15:00:00,67.42,67.47,67.42,67.44,110749.0,58.3131,58.3564,58.3131,58.3304,110749.0
2021-07-15 15:10:00,67.44,67.47,67.39,67.4,89892.0,58.3304,58.3564,58.2872,58.2958,89892.0
2021-07-15 15:20:00,67.39,67.44,67.39,67.42,133117.0,58.2872,58.3304,58.2872,58.3131,133117.0
2021-07-15 15:30:00,67.42,67.43,67.35,67.37,145230.0,58.3131,58.3218,58.2526,58.2699,145230.0
2021-07-15 15:40:00,67.37,67.4,67.34,67.35,233274.0,58.2699,58.2958,58.2439,58.2526,233274.0
2021-07-15 15:50:00,67.34,67.45,67.33,67.43,604492.0,58.2439,58.3391,58.2353,58.3218,604492.0
2021-07-16 09:30:00,67.44,67.44,67.07,67.15,358010.0,58.3304,58.3304,58.0104,58.0796,358010.0
2021-07-16 09:40:00,67.15,67.18,67.04,67.13,155837.0,58.0796,58.1055,57.9845,58.0623,155837.0
2021-07-16 09:50:00,67.13,67.2,67.0,67.11,143332.0,58.0623,58.1228,57.9499,58.045,143332.0
2021-07-16 10:00:00,67.11,67.27,67.1,67.22,122332.0,58.045,58.1834,58.0363,58.1401,122332.0
2021-07-16 10:10:00,67.21,67.21,67.06,67.11,132966.0,58.1315,58.1315,58.0018,58.045,132966.0
2021-07-16 10:20:00,67.1,67.12,66.82,66.84,154808.0,58.0363,58.0536,57.7942,57.8115,154808.0
2021-07-16 10:30:00,66.83,66.94,66.82,66.94,67373.0,57.8028,57.898,57.7942,57.898,67373.0
2021-07-16 10:40:00,66.95,67.19,66.93,67.17,168233.0,57.9066,58.1142,57.8893,58.0969,168233.0
2021-07-16 10:50:00,67.18,67.27,67.18,67.23,93245.0,58.1055,58.1834,58.1055,58.1488,93245.0
2021-07-16 11:00:00,67.23,67.27,67.19,67.24,118904.0,58.1488,58.1834,58.1142,58.1574,118904.0
2021-07-16 11:10:00,67.23,67.26,67.18,67.23,88887.0,58.1488,58.1747,58.1055,58.1488,88887.0
2021-07-16 11:20:00,67.23,67.3,67.23,67.26,65784.0,58.1488,58.2093,58.1488,58.1747,65784.0
2021-07-16 11:30:00,67.25,67.29,67.24,67.28,57471.0,58.1661,58.2007,58.1574,58.192,57471.0
2021-07-16 11:40:00,67.29,67.37,67.28,67.37,128751.0,58.2007,58.2699,58.192,58.2699,128751.0
2021-07-16 11:50:00,67.38,67.39,67.32,67.37,93361.0,58.2785,58.2872,58.2266,58.2699,93361.0
2021-07-16 12:00:00,67.37,67.45,67.36,67.38,77857.0,58.2699,58.3391,58.2612,58.2785,77857.0
2021-07-16 12:10:00,67.38,67.41,67.31,67.31,164773.0,58.2785,58.3045,58.218,58.218,164773.0
2021-07-16 12:20:00,67.31,67.37,67.28,67.28,45973.0,58.218,58.2699,58.192,58.192,45973.0
2021-07-16 12:30:00,67.28,67.38,67.26,67.36,54696.0,58.192,58.2785,58.1747,58.2612,54696.0
2021-07-16 12:40:00,67.37,67.41,67.33,67.41,58636.0,58.2699,58.3045,58.2353,58.3045,58636.0
2021-07-16 12:50:00,67.4,67.41,67.29,67.3,38261.0,58.2958,58.3045,58.2007,58.2093,38261.0
2021-07-16 13:00:00,67.29,67.31,67.27,67.29,39367.0,58.2007,58.218,58.1834,58.2007,39367.0
2021-07-16 13:10:00,67.28,67.33,67.27,67.33,40073.0,58.192,58.2353,58.1834,58.2353,40073.0
2021-07-16 13:20:00,67.32,67.33,67.25,67.27,58035.0,58.2266,58.2353,58.1661,58.1834,58035.0
2021-07-16 13:30:00,67.27,67.33,67.25,67.32,88605.0,58.1834,58.2353,58.1661,58.2266,88605.0
2021-07-16 13:40:00,67.31,67.36,67.28,67.33,63590.0,58.218,58.2612,58.192,58.2353,63590.0
2021-07-16 13:50:00,67.33,67.45,67.33,67.45,61526.0,58.2353,58.3391,58.2353,58.3391,61526.0
2021-07-16 14:00:00,67.44,67.51,67.41,67.45,132332.0,58.3304,58.391,58.3045,58.3391,132332.0
2021-07-16 14:10:00,67.45,67.5,67.4,67.5,80109.0,58.3391,58.3823,58.2958,58.3823,80109.0
2021-07-16 14:20:00,67.5,67.58,67.5,67.53,93101.0,58.3823,58.4515,58.3823,58.4083,93101.0
2021-07-16 14:30:00,67.53,67.57,67.45,67.46,74144.0,58.4083,58.4429,58.3391,58.3477,74144.0
2021-07-16 14:40:00,67.47,67.48,67.35,67.38,57058.0,58.3564,58.365,58.2526,58.2785,57058.0
2021-07-16 14:50:00,67.37,67.44,67.36,67.42,73732.0,58.2699,58.3304,58.2612,58.3131,73732.0
2021-07-16 15:00:00,67.42,67.43,67.27,67.34,233409.0,58.3131,58.3218,58.1834,58.2439,233409.0
2021-07-16 15:10:00,67.34,67.43,67.32,67.42,62935.0,58.2439,58.3218,58.2266,58.3131,62935.0
2021-07-16 15:20:00,67.42,67.48,67.41,67.44,145397.0,58.3131,58.365,58.3045,58.3304,145397.0
2021-07-16 15:30:00,67.43,67.46,67.38,67.41,215107.0,58.3218,58.3477,58.2785,58.3045,215107.0
2021-07-16 15:40:00,67.41,67.45,67.26,67.28,210796.0,58.3045,58.3391,58.1747,58.192,210796.0
2021-07-16 15:50:00,67.28,67.35,67.25,67.31,497850.0,58.192,58.2526,58.1661,58.218,497850.0
2021-07-19 09:30:00,66.8,67.26,66.76,67.13,738508.0,57.7769,58.1747,57.7423,58.0623,738508.0
2021-07-19 09:40:00,67.14,67.16,66.89,66.98,569690.0,58.0709,58.0882,57.8547,57.9326,569690.0
2021-07-19 09:50:00,66.98,67.02,66.72,66.76,307517.0,57.9326,57.9672,57.7077,57.7423,307517.0
2021-07-19 10:00:00,66.75,66.76,66.53,66.61,259823.0,57.7336,57.7423,57.5433,57.6125,259823.0
2021-07-19 10:10:00,66.6,66.68,66.25,66.31,259314.0,57.6039,57.6731,57.3012,57.3531,259314.0
2021-07-19 10:20:00,66.3,66.47,66.29,66.46,199638.0,57.3444,57.4914,57.3358,57.4828,199638.0
2021-07-19 10:30:00,66.46,66.57,66.37,66.5,199385.0,57.4828,57.5779,57.405,57.5174,199385.0
2021-07-19 10:40:00,66.49,66.52,66.44,66.52,174433.0,57.5087,57.5347,57.4655,57.5347,174433.0
2021-07-19 10:50:00,66.51,66.51,66.29,66.37,204285.0,57.526,57.526,57.3358,57.405,204285.0
2021-07-19 11:00:00,66.38,66.55,66.31,66.49,187066.0,57.4136,57.5606,57.3531,57.5087,187066.0
2021-07-19 11:10:00,66.5,66.5,66.27,66.3,100924.0,57.5174,57.5174,57.3185,57.3444,100924.0
2021-07-19 11:20:00,66.3,66.31,66.2,66.25,250000.0,57.3444,57.3531,57.2579,57.3012,250000.0
2021-07-19 11:30:00,66.25,66.35,66.14,66.17,192670.0,57.3012,57.3877,57.206,57.232,192670.0
2021-07-19 11:40:00,66.18,66.36,66.17,66.28,204661.0,57.2406,57.3963,57.232,57.3271,204661.0
2021-07-19 11:50:00,66.28,66.31,66.24,66.25,108638.0,57.3271,57.3531,57.2925,57.3012,108638.0
2021-07-19 12:00:00,66.25,66.25,66.11,66.12,220564.0,57.3012,57.3012,57.1801,57.1887,220564.0
2021-07-19 12:10:00,66.12,66.21,66.11,66.17,132653.0,57.1887,57.2666,57.1801,57.232,132653.0
2021-07-19 12:20:00,66.17,66.24,66.12,66.15,204321.0,57.232,57.2925,57.1887,57.2147,204321.0
2021-07-19 12:30:00,66.15,66.22,66.11,66.15,258124.0,57.2147,57.2752,57.1801,57.2147,258124.0
2021-07-19 12:40:00,66.15,66.19,66.07,66.15,172172.0,57.2147,57.2493,57.1455,57.2147,172172.0
2021-07-19 12:50:00,66.15,66.24,66.09,66.22,160243.0,57.2147,57.2925,57.1628,57.2752,160243.0
2021-07-19 13:00:00,66.21,66.26,66.13,66.2,142800.0,57.2666,57.3098,57.1974,57.2579,142800.0
2021-07-19 13:10:00,66.2,66.23,66.13,66.16,135553.0,57.2579,57.2839,57.1974,57.2233,135553.0
2021-07-19 13:20:00,66.16,66.21,66.11,66.11,101718.0,57.2233,57.2666,57.1801,57.1801,101718.0
2021-07-19 13:30:00,66.11,66.13,66.02,66.03,167070.0,57.1801,57.1974,57.1022,57.1109,167070.0
2021-07-19 13:40:00,66.03,66.05,65.78,65.79,228394.0,57.1109,57.1282,56.8946,56.9033,228394.0
2021-07-19 13:50:00,65.78,65.96,65.78,65.9,119989.0,56.8946,57.0503,56.8946,56.9984,119989.0
2021-07-19 14:00:00,65.9,66.0,65.88,65.95,98251.0,56.9984,57.0849,56.9811,57.0417,98251.0
2021-07-19 14:10:00,65.96,66.13,65.96,66.09,83592.0,57.0503,57.1974,57.0503,57.1628,83592.0
2021-07-19 14:20:00,66.09,66.1,65.93,65.95,168579.0,57.1628,57.1714,57.0244,57.0417,168579.0
2021-07-19 14:30:00,65.95,66.01,65.85,65.87,98292.0,57.0417,57.0936,56.9552,56.9725,98292.0
2021-07-19 14:40:00,65.86,65.95,65.85,65.92,84312.0,56.9638,57.0417,56.9552,57.0157,84312.0
2021-07-19 14:50:00,65.92,65.96,65.87,65.91,96806.0,57.0157,57.0503,56.9725,57.0071,96806.0
2021-07-19 15:00:00,65.91,66.12,65.89,66.1,106376.0,57.0071,57.1887,56.9898,57.1714,106376.0
2021-07-19 15:10:00,66.1,66.17,66.0,66.01,113101.0,57.1714,57.232,57.0849,57.0936,113101.0
2021-07-19 15:20:00,66.01,66.01,65.89,65.95,108386.0,57.0936,57.0936,56.9898,57.0417,108386.0
2021-07-19 15:30:00,65.95,66.17,65.95,66.17,178202.0,57.0417,57.232,57.0417,57.232,178202.0
2021-07-19 15:40:00,66.16,66.26,66.12,66.23,187227.0,57.2233,57.3098,57.1887,57.2839,187227.0
2021-07-19 15:50:00,66.23,66.38,66.2,66.38,644864.0,57.2839,57.4136,57.2579,57.4136,644864.0
2021-07-20 09:30:00,66.5,67.17,66.44,67.14,328801.0,57.5174,58.0969,57.4655,58.0709,328801.0
2021-07-20 09:40:00,67.14,67.6,67.09,67.59,196839.0,58.0709,58.4688,58.0277,58.4602,196839.0
2021-07-20 09:50:00,67.6,67.65,67.48,67.52,146102.0,58.4688,58.5121,58.365,58.3996,146102.0
2021-07-20 10:00:00,67.53,67.67,67.4,67.48,195847.0,58.4083,58.5294,58.2958,58.365,195847.0
2021-07-20 10:10:00,67.48,67.53,67.34,67.52,132132.0,58.365,58.4083,58.2439,58.3996,132132.0
2021-07-20 10:20:00,67.52,67.53,67.27,67.3,190308.0,58.3996,58.4083,58.1834,58.2093,190308.0
2021-07-20 10:30:00,67.31,67.33,67.1,67.16,238332.0,58.218,58.2353,58.0363,58.0882,238332.0
2021-07-20 10:40:00,67.16,67.47,67.16,67.33,150454.0,58.0882,58.3564,58.0882,58.2353,150454.0
2021-07-20 10:50:00,67.33,67.36,67.18,67.23,118906.0,58.2353,58.2612,58.1055,58.1488,118906.0
2021-07-20 11:00:00,67.23,67.29,67.14,67.18,123856.0,58.1488,58.2007,58.0709,58.1055,123856.0
2021-07-20 11:10:00,67.19,67.29,67.17,67.28,109544.0,58.1142,58.2007,58.0969,58.192,109544.0
2021-07-20 11:20:00,67.27,67.3,67.01,67.02,116138.0,58.1834,58.2093,57.9585,57.9672,116138.0
2021-07-20 11:30:00,67.03,67.1,67.01,67.03,164488.0,57.9758,58.0363,57.9585,57.9758,164488.0
2021-07-20 11:40:00,67.03,67.2,67.02,67.16,95627.0,57.9758,58.1228,57.9672,58.0882,95627.0
2021-07-20 11:50:00,67.16,67.24,67.08,67.23,127044.0,58.0882,58.1574,58.019,58.1488,127044.0
2021-07-20 12:00:00,67.24,67.25,67.09,67.09,117120.0,58.1574,58.1661,58.0277,58.0277,117120.0
2021-07-20 12:10:00,67.1,67.15,67.04,67.13,105217.0,58.0363,58.0796,57.9845,58.0623,105217.0
2021-07-20 12:20:00,67.13,67.14,66.96,66.96,90491.0,58.0623,58.0709,57.9153,57.9153,90491.0
2021-07-20 12:30:00,66.97,67.02,66.95,66.97,83194.0,57.9239,57.9672,57.9066,57.9239,83194.0
2021-07-20 12:40:00,66.96,66.97,66.86,66.89,93215.0,57.9153,57.9239,57.8288,57.8547,93215.0
2021-07-20 12:50:00,66.89,66.94,66.86,66.91,110566.0,57.8547,57.898,57.8288,57.872,110566.0
2021-07-20 13:00:00,66.9,66.9,66.66,66.69,128930.0,57.8634,57.8634,57.6558,57.6817,128930.0
2021-07-20 13:10:00,66.7,66.73,66.64,66.7,103037.0,57.6904,57.7163,57.6385,57.6904,103037.0
2021-07-20 13:20:00,66.71,66.83,66.67,66.71,101159.0,57.699,57.8028,57.6644,57.699,101159.0
2021-07-20 13:30:00,66.72,66.79,66.64,66.67,125177.0,57.7077,57.7682,57.6385,57.6644,125177.0
2021-07-20 13:40:00,66.67,66.69,66.59,66.59,111098.0,57.6644,57.6817,57.5952,57.5952,111098.0
2021-07-20 13:50:00,66.59,66.65,66.58,66.6,87236.0,57.5952,57.6471,57.5866,57.6039,87236.0
2021-07-20 14:00:00,66.59,66.7,66.59,66.68,86227.0,57.5952,57.6904,57.5952,57.6731,86227.0
2021-07-20 14:10:00,66.68,66.75,66.65,66.66,75166.0,57.6731,57.7336,57.6471,57.6558,75166.0
2021-07-20 14:20:00,66.66,66.67,66.57,66.64,80029.0,57.6558,57.6644,57.5779,57.6385,80029.0
2021-07-20 14:30:00,66.64,66.74,66.63,66.72,104880.0,57.6385,57.725,57.6298,57.7077,104880.0
2021-07-20 14:40:00,66.71,66.82,66.69,66.77,282139.0,57.699,57.7942,57.6817,57.7509,282139.0
2021-07-20 14:50:00,66.78,66.82,66.72,66.8,125687.0,57.7596,57.7942,57.7077,57.7769,125687.0
2021-07-20 15:00:00,66.8,66.91,66.79,66.89,117683.0,57.7769,57.872,57.7682,57.8547,117683.0
2021-07-20 15:10:00,66.9,67.02,66.88,66.99,142634.0,57.8634,57.9672,57.8461,57.9412,142634.0
2021-07-20 15:20:00,67.0,67.06,66.86,66.91,178220.0,57.9499,58.0018,57.8288,57.872,178220.0
2021-07-20 15:30:00,66.92,66.97,66.81,66.81,122460.0,57.8807,57.9239,57.7855,57.7855,122460.0
2021-07-20 15:40:00,66.82,66.91,66.73,66.78,339675.0,57.7942,57.872,57.7163,57.7596,339675.0
2021-07-20 15:50:00,66.79,66.85,66.68,66.71,632728.0,57.7682,57.8201,57.6731,57.699,632728.0
2021-07-21 09:30:00,67.11,67.19,66.73,66.8,264125.0,58.045,58.1142,57.7163,57.7769,264125.0
2021-07-21 09:40:00,66.8,66.89,66.72,66.83,158531.0,57.7769,57.8547,57.7077,57.8028,158531.0
2021-07-21 09:50:00,66.84,66.85,66.67,66.77,157598.0,57.8115,57.8201,57.6644,57.7509,157598.0
2021-07-21 10:00:00,66.77,66.78,66.59,66.73,137419.0,57.7509,57.7596,57.5952,57.7163,137419.0
2021-07-21 10:10:00,66.73,66.83,66.56,66.58,101956.0,57.7163,57.8028,57.5693,57.5866,101956.0
2021-07-21 10:20:00,66.58,66.73,66.57,66.7,94559.0,57.5866,57.7163,57.5779,57.6904,94559.0
2021-07-21 10:30:00,66.7,66.84,66.69,66.78,80674.0,57.6904,57.8115,57.6817,57.7596,80674.0
2021-07-21 10:40:00,66.78,66.98,66.76,66.96,92227.0,57.7596,57.9326,57.7423,57.9153,92227.0
2021-07-21 10:50:00,66.95,67.14,66.94,67.14,118234.0,57.9066,58.0709,57.898,58.0709,118234.0
2021-07-21 11:00:00,67.13,67.15,66.94,66.95,99005.0,58.0623,58.0796,57.898,57.9066,99005.0
2021-07-21 11:10:00,66.94,66.96,66.9,66.92,63563.0,57.898,57.9153,57.8634,57.8807,63563.0
2021-07-21 11:20:00,66.92,67.05,66.92,66.98,113205.0,57.8807,57.9931,57.8807,57.9326,113205.0
2021-07-21 11:30:00,66.98,66.99,66.93,66.98,51373.0,57.9326,57.9412,57.8893,57.9326,51373.0
2021-07-21 11:40:00,66.99,67.07,66.97,67.02,79255.0,57.9412,58.0104,57.9239,57.9672,79255.0
2021-07-21 11:50:00,67.01,67.14,67.01,67.12,81411.0,57.9585,58.0709,57.9585,58.0536,81411.0
2021-07-21 12:00:00,67.12,67.12,67.06,67.09,61151.0,58.0536,58.0536,58.0018,58.0277,61151.0
2021-07-21 12:10:00,67.09,67.09,66.96,66.99,73184.0,58.0277,58.0277,57.9153,57.9412,73184.0
2021-07-21 12:20:00,67.0,67.03,66.92,66.94,40979.0,57.9499,57.9758,57.8807,57.898,40979.0
2021-07-21 12:30:00,66.94,67.03,66.94,66.98,53001.0,57.898,57.9758,57.898,57.9326,53001.0
2021-07-21 12:40:00,66.98,67.03,66.98,67.01,44809.0,57.9326,57.9758,57.9326,57.9585,44809.0
2021-07-21 12:50:00,67.0,67.03,66.98,67.0,52899.0,57.9499,57.9758,57.9326,57.9499,52899.0
2021-07-21 13:00:00,67.0,67.05,66.97,66.99,48489.0,57.9499,57.9931,57.9239,57.9412,48489.0
2021-07-21 13:10:00,66.98,67.0,66.92,66.93,54787.0,57.9326,57.9499,57.8807,57.8893,54787.0
2021-07-21 13:20:00,66.92,66.96,66.88,66.89,62783.0,57.8807,57.9153,57.8461,57.8547,62783.0
2021-07-21 13:30:00,66.89,66.94,66.86,66.88,62990.0,57.8547,57.898,57.8288,57.8461,62990.0
2021-07-21 13:40:00,66.88,66.96,66.85,66.95,115033.0,57.8461,57.9153,57.8201,57.9066,115033.0
2021-07-21 13:50:00,66.95,67.02,66.94,67.01,67017.0,57.9066,57.9672,57.898,57.9585,67017.0
2021-07-21 14:00:00,67.01,67.09,66.98,67.09,92816.0,57.9585,58.0277,57.9326,58.0277,92816.0
2021-07-21 14:10:00,67.08,67.1,67.04,67.06,57730.0,58.019,58.0363,57.9845,58.0018,57730.0
2021-07-21 14:20:00,67.06,67.1,67.04,67.09,71979.0,58.0018,58.0363,57.9845,58.0277,71979.0
2021-07-21 14:30:00,67.09,67.18,67.07,67.17,113694.0,58.0277,58.1055,58.0104,58.0969,113694.0
2021-07-21 14:40:00,67.17,67.22,67.16,67.19,60780.0,58.0969,58.1401,58.0882,58.1142,60780.0
2021-07-21 14:50:00,67.19,67.22,67.18,67.2,55213.0,58.1142,58.1401,58.1055,58.1228,55213.0
2021-07-21 15:00:00,67.2,67.24,67.19,67.23,92012.0,58.1228,58.1574,58.1142,58.1488,92012.0
2021-07-21 15:10:00,67.23,67.24,67.17,67.19,60115.0,58.1488,58.1574,58.0969,58.1142,60115.0
2021-07-21 15:20:00,67.18,67.19,67.08,67.08,118019.0,58.1055,58.1142,58.019,58.019,118019.0
2021-07-21 15:30:00,67.09,67.18,67.08,67.12,162248.0,58.0277,58.1055,58.019,58.0536,162248.0
2021-07-21 15:40:00,67.12,67.14,67.05,67.05,146484.0,58.0536,58.0709,57.9931,57.9931,146484.0
2021-07-21 15:50:00,67.06,67.2,67.04,67.16,410693.0,58.0018,58.1228,57.9845,58.0882,410693.0
2021-07-22 09:30:00,67.14,67.47,66.93,66.94,216110.0,58.0709,58.3564,57.8893,57.898,216110.0
2021-07-22 09:40:00,66.96,67.08,66.93,67.02,188764.0,57.9153,58.019,57.8893,57.9672,188764.0
2021-07-22 09:50:00,67.01,67.09,66.95,67.04,95122.0,57.9585,58.0277,57.9066,57.9845,95122.0
2021-07-22 10:00:00,67.05,67.08,66.98,67.06,80428.0,57.9931,58.019,57.9326,58.0018,80428.0
2021-07-22 10:10:00,67.06,67.1,66.96,66.98,62714.0,58.0018,58.0363,57.9153,57.9326,62714.0
2021-07-22 10:20:00,66.98,67.05,66.93,67.02,79505.0,57.9326,57.9931,57.8893,57.9672,79505.0
2021-07-22 10:30:00,67.01,67.1,67.0,67.1,68036.0,57.9585,58.0363,57.9499,58.0363,68036.0
2021-07-22 10:40:00,67.09,67.21,67.08,67.2,106783.0,58.0277,58.1315,58.019,58.1228,106783.0
2021-07-22 10:50:00,67.19,67.31,67.17,67.22,232732.0,58.1142,58.218,58.0969,58.1401,232732.0
2021-07-22 11:00:00,67.23,67.33,67.2,67.31,66779.0,58.1488,58.2353,58.1228,58.218,66779.0
2021-07-22 11:10:00,67.3,67.45,67.3,67.4,76502.0,58.2093,58.3391,58.2093,58.2958,76502.0
2021-07-22 11:20:00,67.39,67.44,67.28,67.3,53313.0,58.2872,58.3304,58.192,58.2093,53313.0
2021-07-22 11:30:00,67.28,67.29,67.25,67.26,51157.0,58.192,58.2007,58.1661,58.1747,51157.0
2021-07-22 11:40:00,67.26,67.42,67.25,67.37,240791.0,58.1747,58.3131,58.1661,58.2699,240791.0
2021-07-22 11:50:00,67.38,67.51,67.3,67.41,340784.0,58.2785,58.391,58.2093,58.3045,340784.0
2021-07-22 12:00:00,67.41,67.45,67.34,67.42,184037.0,58.3045,58.3391,58.2439,58.3131,184037.0
2021-07-22 12:10:00,67.42,67.48,67.31,67.44,165572.0,58.3131,58.365,58.218,58.3304,165572.0
2021-07-22 12:20:00,67.44,67.73,67.39,67.46,1175430.0,58.3304,58.5812,58.2872,58.3477,1175430.0
2021-07-22 12:30:00,67.47,67.48,67.32,67.46,529335.0,58.3564,58.365,58.2266,58.3477,529335.0
2021-07-22 12:40:00,67.47,67.83,67.46,67.74,1174279.0,58.3564,58.6677,58.3477,58.5899,1174279.0
2021-07-22 12:50:00,67.73,67.83,67.71,67.81,298137.0,58.5812,58.6677,58.564,58.6504,298137.0
2021-07-22 13:00:00,67.81,67.81,67.72,67.75,181857.0,58.6504,58.6504,58.5726,58.5985,181857.0
2021-07-22 13:10:00,67.76,67.79,67.73,67.76,89862.0,58.6072,58.6331,58.5812,58.6072,89862.0
2021-07-22 13:20:00,67.76,67.81,67.73,67.79,70653.0,58.6072,58.6504,58.5812,58.6331,70653.0
2021-07-22 13:30:00,67.78,67.84,67.74,67.82,72181.0,58.6245,58.6764,58.5899,58.6591,72181.0
2021-07-22 13:40:00,67.82,67.9,67.75,67.77,138671.0,58.6591,58.7283,58.5985,58.6158,138671.0
2021-07-22 13:50:00,67.76,67.79,67.74,67.78,98623.0,58.6072,58.6331,58.5899,58.6245,98623.0
2021-07-22 14:00:00,67.78,67.86,67.77,67.79,90504.0,58.6245,58.6937,58.6158,58.6331,90504.0
2021-07-22 14:10:00,67.79,67.9,67.79,67.83,86639.0,58.6331,58.7283,58.6331,58.6677,86639.0
2021-07-22 14:20:00,67.83,67.88,67.8,67.87,57659.0,58.6677,58.711,58.6418,58.7023,57659.0
2021-07-22 14:30:00,67.87,67.95,67.84,67.9,136447.0,58.7023,58.7715,58.6764,58.7283,136447.0
2021-07-22 14:40:00,67.91,67.96,67.88,67.95,164327.0,58.7369,58.7802,58.711,58.7715,164327.0
2021-07-22 14:50:00,67.95,67.98,67.91,67.98,129352.0,58.7715,58.7975,58.7369,58.7975,129352.0
2021-07-22 15:00:00,67.98,67.98,67.92,67.95,120233.0,58.7975,58.7975,58.7456,58.7715,120233.0
2021-07-22 15:10:00,67.95,68.0,67.93,67.97,124608.0,58.7715,58.8148,58.7542,58.7888,124608.0
2021-07-22 15:20:00,67.97,67.99,67.93,67.97,154716.0,58.7888,58.8061,58.7542,58.7888,154716.0
2021-07-22 15:30:00,67.97,67.98,67.9,67.97,230932.0,58.7888,58.7975,58.7283,58.7888,230932.0
2021-07-22 15:40:00,67.97,68.0,67.94,67.98,242149.0,58.7888,58.8148,58.7629,58.7975,242149.0
2021-07-22 15:50:00,67.98,67.99,67.91,67.97,629741.0,58.7975,58.8061,58.7369,58.7888,629741.0
2021-07-23 09:30:00,68.0,68.17,67.8,67.84,697170.0,58.8148,58.9618,58.6418,58.6764,697170.0
2021-07-23 09:40:00,67.84,68.23,67.81,68.2,211664.0,58.6764,59.0137,58.6504,58.9878,211664.0
2021-07-23 09:50:00,68.2,68.36,68.16,68.34,218692.0,58.9878,59.1262,58.9532,59.1089,218692.0
2021-07-23 10:00:00,68.35,68.42,68.29,68.32,178577.0,59.1175,59.178,59.0656,59.0916,178577.0
2021-07-23 10:10:00,68.31,68.38,68.24,68.28,119199.0,59.0829,59.1434,59.0224,59.057,119199.0
2021-07-23 10:20:00,68.28,68.28,68.13,68.13,117842.0,59.057,59.057,58.9272,58.9272,117842.0
2021-07-23 10:30:00,68.13,68.21,68.04,68.14,140612.0,58.9272,58.9964,58.8494,58.9359,140612.0
2021-07-23 10:40:00,68.15,68.27,68.14,68.22,120914.0,58.9445,59.0483,58.9359,59.0051,120914.0
2021-07-23 10:50:00,68.21,68.26,68.17,68.2,89598.0,58.9964,59.0397,58.9618,58.9878,89598.0
2021-07-23 11:00:00,68.19,68.33,68.18,68.31,127642.0,58.9791,59.1002,58.9705,59.0829,127642.0
2021-07-23 11:10:00,68.3,68.52,68.29,68.52,232442.0,59.0743,59.2645,59.0656,59.2645,232442.0
2021-07-23 11:20:00,68.51,68.51,68.46,68.48,95676.0,59.2559,59.2559,59.2126,59.2299,95676.0
2021-07-23 11:30:00,68.49,68.5,68.37,68.42,186819.0,59.2386,59.2472,59.1348,59.178,186819.0
2021-07-23 11:40:00,68.42,68.48,68.37,68.42,127166.0,59.178,59.2299,59.1348,59.178,127166.0
2021-07-23 11:50:00,68.41,68.44,68.28,68.28,119852.0,59.1694,59.1953,59.057,59.057,119852.0
2021-07-23 12:00:00,68.28,68.42,68.27,68.38,108155.0,59.057,59.178,59.0483,59.1434,108155.0
2021-07-23 12:10:00,68.38,68.41,68.22,68.26,97083.0,59.1434,59.1694,59.0051,59.0397,97083.0
2021-07-23 12:20:00,68.25,68.35,68.24,68.34,84181.0,59.031,59.1175,59.0224,59.1089,84181.0
2021-07-23 12:30:00,68.34,68.42,68.33,68.38,162932.0,59.1089,59.178,59.1002,59.1434,162932.0
2021-07-23 12:40:00,68.38,68.46,68.38,68.4,72824.0,59.1434,59.2126,59.1434,59.1607,72824.0
2021-07-23 12:50:00,68.4,68.48,68.39,68.45,52367.0,59.1607,59.2299,59.1521,59.204,52367.0
2021-07-23 13:00:00,68.44,68.48,68.42,68.44,85838.0,59.1953,59.2299,59.178,59.1953,85838.0
2021-07-23 13:10:00,68.45,68.48,68.41,68.47,70897.0,59.204,59.2299,59.1694,59.2213,70897.0
2021-07-23 13:20:00,68.48,68.52,68.46,68.51,93424.0,59.2299,59.2645,59.2126,59.2559,93424.0
2021-07-23 13:30:00,68.51,68.53,68.42,68.45,88585.0,59.2559,59.2732,59.178,59.204,88585.0
2021-07-23 13:40:00,68.45,68.51,68.44,68.49,115587.0,59.204,59.2559,59.1953,59.2386,115587.0
2021-07-23 13:50:00,68.5,68.52,68.45,68.49,60298.0,59.2472,59.2645,59.204,59.2386,60298.0
2021-07-23 14:00:00,68.49,68.49,68.42,68.45,72531.0,59.2386,59.2386,59.178,59.204,72531.0
2021-07-23 14:10:00,68.45,68.5,68.43,68.44,72354.0,59.204,59.2472,59.1867,59.1953,72354.0
2021-07-23 14:20:00,68.43,68.45,68.42,68.42,93633.0,59.1867,59.204,59.178,59.178,93633.0
2021-07-23 14:30:00,68.42,68.43,68.34,68.38,73651.0,59.178,59.1867,59.1089,59.1434,73651.0
2021-07-23 14:40:00,68.38,68.44,68.36,68.42,84021.0,59.1434,59.1953,59.1262,59.178,84021.0
2021-07-23 14:50:00,68.42,68.43,68.37,68.38,60751.0,59.178,59.1867,59.1348,59.1434,60751.0
2021-07-23 15:00:00,68.38,68.4,68.31,68.35,88138.0,59.1434,59.1607,59.0829,59.1175,88138.0
2021-07-23 15:10:00,68.36,68.39,68.3,68.38,80617.0,59.1262,59.1521,59.0743,59.1434,80617.0
2021-07-23 15:20:00,68.38,68.39,68.35,68.37,85325.0,59.1434,59.1521,59.1175,59.1348,85325.0
2021-07-23 15:30:00,68.37,68.39,68.32,68.36,217388.0,59.1348,59.1521,59.0916,59.1262,217388.0
2021-07-23 15:40:00,68.35,68.42,68.35,68.42,163970.0,59.1175,59.178,59.1175,59.178,163970.0
2021-07-23 15:50:00,68.43,68.44,68.31,68.34,560608.0,59.1867,59.1953,59.0829,59.1089,560608.0
2021-07-26 09:30:00,68.22,68.34,68.07,68.2,257030.0,59.0051,59.1089,58.8753,58.9878,257030.0
2021-07-26 09:40:00,68.19,68.31,68.15,68.15,85593.0,58.9791,59.0829,58.9445,58.9445,85593.0
2021-07-26 09:50:00,68.16,68.18,68.02,68.03,121674.0,58.9532,58.9705,58.8321,58.8407,121674.0
2021-07-26 10:00:00,68.03,68.05,67.83,67.86,129248.0,58.8407,58.858,58.6677,58.6937,129248.0
2021-07-26 10:10:00,67.86,67.94,67.8,67.91,238045.0,58.6937,58.7629,58.6418,58.7369,238045.0
2021-07-26 10:20:00,67.91,67.91,67.69,67.73,146411.0,58.7369,58.7369,58.5467,58.5812,146411.0
2021-07-26 10:30:00,67.73,67.78,67.66,67.77,149397.0,58.5812,58.6245,58.5207,58.6158,149397.0
2021-07-26 10:40:00,67.77,67.83,67.67,67.82,142809.0,58.6158,58.6677,58.5294,58.6591,142809.0
2021-07-26 10:50:00,67.82,67.88,67.76,67.83,105931.0,58.6591,58.711,58.6072,58.6677,105931.0
2021-07-26 11:00:00,67.83,67.83,67.66,67.71,115604.0,58.6677,58.6677,58.5207,58.564,115604.0
2021-07-26 11:10:00,67.72,67.94,67.7,67.76,303391.0,58.5726,58.7629,58.5553,58.6072,303391.0
2021-07-26 11:20:00,67.76,67.96,67.74,67.9,142418.0,58.6072,58.7802,58.5899,58.7283,142418.0
2021-07-26 11:30:00,67.89,67.97,67.87,67.95,133840.0,58.7196,58.7888,58.7023,58.7715,133840.0
2021-07-26 11:40:00,67.95,67.95,67.86,67.9,83614.0,58.7715,58.7715,58.6937,58.7283,83614.0
2021-07-26 11:50:00,67.9,67.92,67.88,67.92,80582.0,58.7283,58.7456,58.711,58.7456,80582.0
2021-07-26 12:00:00,67.92,67.92,67.8,67.8,86875.0,58.7456,58.7456,58.6418,58.6418,86875.0
2021-07-26 12:10:00,67.79,67.79,67.66,67.76,382088.0,58.6331,58.6331,58.5207,58.6072,382088.0
2021-07-26 12:20:00,67.76,67.76,67.6,67.62,134489.0,58.6072,58.6072,58.4688,58.4861,134489.0
2021-07-26 12:30:00,67.61,67.62,67.49,67.52,168444.0,58.4775,58.4861,58.3737,58.3996,168444.0
2021-07-26 12:40:00,67.52,67.63,67.51,67.62,217569.0,58.3996,58.4948,58.391,58.4861,217569.0
2021-07-26 12:50:00,67.61,67.67,67.59,67.67,101842.0,58.4775,58.5294,58.4602,58.5294,101842.0
2021-07-26 13:00:00,67.67,67.72,67.66,67.72,107600.0,58.5294,58.5726,58.5207,58.5726,107600.0
2021-07-26 13:10:00,67.72,67.76,67.69,67.73,94138.0,58.5726,58.6072,58.5467,58.5812,94138.0
2021-07-26 13:20:00,67.73,67.74,67.61,67.63,78402.0,58.5812,58.5899,58.4775,58.4948,78402.0
2021-07-26 13:30:00,67.63,67.68,67.59,67.59,125499.0,58.4948,58.538,58.4602,58.4602,125499.0
2021-07-26 13:40:00,67.59,67.7,67.59,67.69,210210.0,58.4602,58.5553,58.4602,58.5467,210210.0
2021-07-26 13:50:00,67.68,67.71,67.65,67.67,117819.0,58.538,58.564,58.5121,58.5294,117819.0
2021-07-26 14:00:00,67.66,67.71,67.6,67.7,167659.0,58.5207,58.564,58.4688,58.5553,167659.0
2021-07-26 14:10:00,67.71,67.73,67.64,67.67,95975.0,58.564,58.5812,58.5034,58.5294,95975.0
2021-07-26 14:20:00,67.66,67.71,67.64,67.69,117163.0,58.5207,58.564,58.5034,58.5467,117163.0
2021-07-26 14:30:00,67.7,67.7,67.66,67.7,86853.0,58.5553,58.5553,58.5207,58.5553,86853.0
2021-07-26 14:40:00,67.7,67.7,67.63,67.64,66878.0,58.5553,58.5553,58.4948,58.5034,66878.0
2021-07-26 14:50:00,67.64,67.65,67.59,67.59,94214.0,58.5034,58.5121,58.4602,58.4602,94214.0
2021-07-26 15:00:00,67.59,67.63,67.58,67.6,97209.0,58.4602,58.4948,58.4515,58.4688,97209.0
2021-07-26 15:10:00,67.6,67.62,67.58,67.59,101564.0,58.4688,58.4861,58.4515,58.4602,101564.0
2021-07-26 15:20:00,67.59,67.61,67.55,67.59,109324.0,58.4602,58.4775,58.4256,58.4602,109324.0
2021-07-26 15:30:00,67.59,67.61,67.55,67.56,191586.0,58.4602,58.4775,58.4256,58.4342,191586.0
2021-07-26 15:40:00,67.56,67.64,67.56,67.63,262575.0,58.4342,58.5034,58.4342,58.4948,262575.0
2021-07-26 15:50:00,67.63,67.72,67.62,67.68,588539.0,58.4948,58.5726,58.4861,58.538,588539.0
2021-07-27 09:30:00,67.26,67.58,67.05,67.32,335501.0,58.1747,58.4515,57.9931,58.2266,335501.0
2021-07-27 09:40:00,67.33,67.4,67.08,67.16,416682.0,58.2353,58.2958,58.019,58.0882,416682.0
2021-07-27 09:50:00,67.15,67.35,67.14,67.3,223314.0,58.0796,58.2526,58.0709,58.2093,223314.0
2021-07-27 10:00:00,67.3,67.44,67.27,67.3,201977.0,58.2093,58.3304,58.1834,58.2093,201977.0
2021-07-27 10:10:00,67.29,67.36,67.23,67.34,136924.0,58.2007,58.2612,58.1488,58.2439,136924.0
2021-07-27 10:20:00,67.33,67.43,67.32,67.38,155692.0,58.2353,58.3218,58.2266,58.2785,155692.0
2021-07-27 10:30:00,67.38,67.51,67.35,67.49,100944.0,58.2785,58.391,58.2526,58.3737,100944.0
2021-07-27 10:40:00,67.5,67.57,67.24,67.28,398451.0,58.3823,58.4429,58.1574,58.192,398451.0
2021-07-27 10:50:00,67.29,67.48,67.26,67.45,250025.0,58.2007,58.365,58.1747,58.3391,250025.0
2021-07-27 11:00:00,67.43,67.47,67.37,67.4,183501.0,58.3218,58.3564,58.2699,58.2958,183501.0
2021-07-27 11:10:00,67.4,67.42,67.31,67.34,258922.0,58.2958,58.3131,58.218,58.2439,258922.0
2021-07-27 11:20:00,67.34,67.4,67.31,67.37,189976.0,58.2439,58.2958,58.218,58.2699,189976.0
2021-07-27 11:30:00,67.36,67.43,67.28,67.4,208801.0,58.2612,58.3218,58.192,58.2958,208801.0
2021-07-27 11:40:00,67.4,67.5,67.37,67.48,209876.0,58.2958,58.3823,58.2699,58.365,209876.0
2021-07-27 11:50:00,67.48,67.51,67.37,67.39,156727.0,58.365,58.391,58.2699,58.2872,156727.0
2021-07-27 12:00:00,67.39,67.64,67.37,67.63,162501.0,58.2872,58.5034,58.2699,58.4948,162501.0
2021-07-27 12:10:00,67.63,67.71,67.56,67.7,105667.0,58.4948,58.564,58.4342,58.5553,105667.0
2021-07-27 12:20:00,67.69,67.72,67.58,67.58,128607.0,58.5467,58.5726,58.4515,58.4515,128607.0
2021-07-27 12:30:00,67.58,67.62,67.52,67.53,116514.0,58.4515,58.4861,58.3996,58.4083,116514.0
2021-07-27 12:40:00,67.53,67.56,67.47,67.48,84966.0,58.4083,58.4342,58.3564,58.365,84966.0
2021-07-27 12:50:00,67.48,67.53,67.48,67.49,83283.0,58.365,58.4083,58.365,58.3737,83283.0
2021-07-27 13:00:00,67.5,67.51,67.41,67.45,95661.0,58.3823,58.391,58.3045,58.3391,95661.0
2021-07-27 13:10:00,67.45,67.49,67.41,67.48,81712.0,58.3391,58.3737,58.3045,58.365,81712.0
2021-07-27 13:20:00,67.48,67.49,67.37,67.42,116432.0,58.365,58.3737,58.2699,58.3131,116432.0
2021-07-27 13:30:00,67.42,67.43,67.33,67.34,203627.0,58.3131,58.3218,58.2353,58.2439,203627.0
2021-07-27 13:40:00,67.34,67.34,67.22,67.3,167405.0,58.2439,58.2439,58.1401,58.2093,167405.0
2021-07-27 13:50:00,67.29,67.35,67.26,67.32,221408.0,58.2007,58.2526,58.1747,58.2266,221408.0
2021-07-27 14:00:00,67.33,67.38,67.3,67.34,124963.0,58.2353,58.2785,58.2093,58.2439,124963.0
2021-07-27 14:10:00,67.34,67.41,67.32,67.39,202400.0,58.2439,58.3045,58.2266,58.2872,202400.0
2021-07-27 14:20:00,67.38,67.42,67.33,67.34,147691.0,58.2785,58.3131,58.2353,58.2439,147691.0
2021-07-27 14:30:00,67.34,67.37,67.22,67.23,199921.0,58.2439,58.2699,58.1401,58.1488,199921.0
2021-07-27 14:40:00,67.23,67.36,67.22,67.32,152534.0,58.1488,58.2612,58.1401,58.2266,152534.0
2021-07-27 14:50:00,67.32,67.38,67.29,67.34,106524.0,58.2266,58.2785,58.2007,58.2439,106524.0
2021-07-27 15:00:00,67.34,67.41,67.34,67.37,104807.0,58.2439,58.3045,58.2439,58.2699,104807.0
2021-07-27 15:10:00,67.36,67.42,67.36,67.37,156431.0,58.2612,58.3131,58.2612,58.2699,156431.0
2021-07-27 15:20:00,67.37,67.39,67.3,67.3,227570.0,58.2699,58.2872,58.2093,58.2093,227570.0
2021-07-27 15:30:00,67.3,67.42,67.29,67.41,354314.0,58.2093,58.3131,58.2007,58.3045,354314.0
2021-07-27 15:40:00,67.4,67.59,67.4,67.59,268457.0,58.2958,58.4602,58.2958,58.4602,268457.0
2021-07-27 15:50:00,67.59,67.66,67.4,67.44,962048.0,58.4602,58.5207,58.2958,58.3304,962048.0
2021-07-28 09:30:00,67.46,68.16,67.01,68.11,444391.0,58.3477,58.9532,57.9585,58.9099,444391.0
2021-07-28 09:40:00,68.13,68.32,67.98,68.28,225377.0,58.9272,59.0916,58.7975,59.057,225377.0
2021-07-28 09:50:00,68.29,68.62,68.28,68.43,238448.0,59.0656,59.351,59.057,59.1867,238448.0
2021-07-28 10:00:00,68.43,68.7,68.03,68.1,269901.0,59.1867,59.4202,58.8407,58.9013,269901.0
2021-07-28 10:10:00,68.09,68.48,67.93,68.48,342518.0,58.8926,59.2299,58.7542,59.2299,342518.0
2021-07-28 10:20:00,68.47,68.5,68.18,68.27,241697.0,59.2213,59.2472,58.9705,59.0483,241697.0
2021-07-28 10:30:00,68.26,68.79,68.24,68.62,256714.0,59.0397,59.4981,59.0224,59.351,256714.0
2021-07-28 10:40:00,68.63,68.68,68.47,68.5,198630.0,59.3597,59.4029,59.2213,59.2472,198630.0
2021-07-28 10:50:00,68.46,68.51,68.34,68.46,132657.0,59.2126,59.2559,59.1089,59.2126,132657.0
2021-07-28 11:00:00,68.45,68.53,68.29,68.33,147195.0,59.204,59.2732,59.0656,59.1002,147195.0
2021-07-28 11:10:00,68.32,68.51,68.28,68.49,103072.0,59.0916,59.2559,59.057,59.2386,103072.0
2021-07-28 11:20:00,68.49,68.51,68.35,68.51,216931.0,59.2386,59.2559,59.1175,59.2559,216931.0
2021-07-28 11:30:00,68.5,68.74,68.47,68.72,208586.0,59.2472,59.4548,59.2213,59.4375,208586.0
2021-07-28 11:40:00,68.74,68.83,68.62,68.79,151813.0,59.4548,59.5327,59.351,59.4981,151813.0
2021-07-28 11:50:00,68.79,68.85,68.77,68.84,102711.0,59.4981,59.55,59.4808,59.5413,102711.0
2021-07-28 12:00:00,68.85,68.85,68.66,68.68,100188.0,59.55,59.55,59.3856,59.4029,100188.0
2021-07-28 12:10:00,68.68,68.78,68.63,68.75,112251.0,59.4029,59.4894,59.3597,59.4635,112251.0
2021-07-28 12:20:00,68.74,68.79,68.63,68.76,99576.0,59.4548,59.4981,59.3597,59.4721,99576.0
2021-07-28 12:30:00,68.76,68.87,68.72,68.84,128032.0,59.4721,59.5673,59.4375,59.5413,128032.0
2021-07-28 12:40:00,68.85,68.85,68.62,68.65,127869.0,59.55,59.55,59.351,59.377,127869.0
2021-07-28 12:50:00,68.65,68.74,68.64,68.7,83982.0,59.377,59.4548,59.3683,59.4202,83982.0
2021-07-28 13:00:00,68.7,68.71,68.63,68.68,89256.0,59.4202,59.4289,59.3597,59.4029,89256.0
2021-07-28 13:10:00,68.68,68.72,68.62,68.64,109451.0,59.4029,59.4375,59.351,59.3683,109451.0
2021-07-28 13:20:00,68.64,68.66,68.58,68.61,97294.0,59.3683,59.3856,59.3164,59.3424,97294.0
2021-07-28 13:30:00,68.61,68.67,68.57,68.62,132535.0,59.3424,59.3943,59.3078,59.351,132535.0
2021-07-28 13:40:00,68.63,68.66,68.57,68.61,73327.0,59.3597,59.3856,59.3078,59.3424,73327.0
2021-07-28 13:50:00,68.61,68.66,68.57,68.6,63497.0,59.3424,59.3856,59.3078,59.3337,63497.0
2021-07-28 14:00:00,68.6,68.64,68.41,68.58,112890.0,59.3337,59.3683,59.1694,59.3164,112890.0
2021-07-28 14:10:00,68.58,68.64,68.55,68.58,85164.0,59.3164,59.3683,59.2905,59.3164,85164.0
2021-07-28 14:20:00,68.56,68.63,68.55,68.59,107724.0,59.2991,59.3597,59.2905,59.3251,107724.0
2021-07-28 14:30:00,68.59,68.67,68.52,68.64,134371.0,59.3251,59.3943,59.2645,59.3683,134371.0
2021-07-28 14:40:00,68.65,68.96,68.62,68.92,366163.0,59.377,59.6451,59.351,59.6105,366163.0
2021-07-28 14:50:00,68.92,68.93,68.76,68.91,244336.0,59.6105,59.6192,59.4721,59.6019,244336.0
2021-07-28 15:00:00,68.91,68.98,68.85,68.89,296984.0,59.6019,59.6624,59.55,59.5846,296984.0
2021-07-28 15:10:00,68.9,68.97,68.81,68.93,383407.0,59.5932,59.6538,59.5154,59.6192,383407.0
2021-07-28 15:20:00,68.94,68.99,68.87,68.9,457183.0,59.6278,59.6711,59.5673,59.5932,457183.0
2021-07-28 15:30:00,68.9,68.94,68.87,68.91,323232.0,59.5932,59.6278,59.5673,59.6019,323232.0
2021-07-28 15:40:00,68.91,68.94,68.84,68.91,429203.0,59.6019,59.6278,59.5413,59.6019,429203.0
2021-07-28 15:50:00,68.92,68.95,68.7,68.7,963155.0,59.6105,59.6365,59.4202,59.4202,963155.0
2021-07-29 09:30:00,69.0,69.27,68.65,69.2,826017.0,59.6797,59.9132,59.377,59.8527,826017.0
2021-07-29 09:40:00,69.2,69.25,68.92,69.19,319533.0,59.8527,59.8959,59.6105,59.844,319533.0
2021-07-29 09:50:00,69.18,69.18,68.88,68.98,226944.0,59.8354,59.8354,59.5759,59.6624,226944.0
2021-07-29 10:00:00,68.99,69.12,68.95,69.03,264918.0,59.6711,59.7835,59.6365,59.7056,264918.0
2021-07-29 10:10:00,69.02,69.08,68.92,68.98,334741.0,59.697,59.7489,59.6105,59.6624,334741.0
2021-07-29 10:20:00,68.97,69.0,68.88,68.92,175669.0,59.6538,59.6797,59.5759,59.6105,175669.0
2021-07-29 10:30:00,68.92,68.93,68.78,68.82,208837.0,59.6105,59.6192,59.4894,59.524,208837.0
2021-07-29 10:40:00,68.81,68.92,68.76,68.88,102850.0,59.5154,59.6105,59.4721,59.5759,102850.0
2021-07-29 10:50:00,68.88,68.91,68.73,68.77,100052.0,59.5759,59.6019,59.4462,59.4808,100052.0
2021-07-29 11:00:00,68.77,68.88,68.75,68.78,126986.0,59.4808,59.5759,59.4635,59.4894,126986.0
2021-07-29 11:10:00,68.77,68.82,68.56,68.56,224361.0,59.4808,59.524,59.2991,59.2991,224361.0
2021-07-29 11:20:00,68.56,68.71,68.5,68.69,125483.0,59.2991,59.4289,59.2472,59.4116,125483.0
2021-07-29 11:30:00,68.69,68.69,68.51,68.56,256905.0,59.4116,59.4116,59.2559,59.2991,256905.0
2021-07-29 11:40:00,68.55,68.59,68.52,68.58,100481.0,59.2905,59.3251,59.2645,59.3164,100481.0
2021-07-29 11:50:00,68.58,68.64,68.53,68.58,84813.0,59.3164,59.3683,59.2732,59.3164,84813.0
2021-07-29 12:00:00,68.58,68.61,68.56,68.59,109671.0,59.3164,59.3424,59.2991,59.3251,109671.0
2021-07-29 12:10:00,68.6,68.61,68.51,68.52,111510.0,59.3337,59.3424,59.2559,59.2645,111510.0
2021-07-29 12:20:00,68.52,68.52,68.41,68.46,115857.0,59.2645,59.2645,59.1694,59.2126,115857.0
2021-07-29 12:30:00,68.47,68.54,68.44,68.5,76145.0,59.2213,59.2818,59.1953,59.2472,76145.0
2021-07-29 12:40:00,68.49,68.56,68.47,68.48,59585.0,59.2386,59.2991,59.2213,59.2299,59585.0
2021-07-29 12:50:00,68.48,68.57,68.48,68.55,60914.0,59.2299,59.3078,59.2299,59.2905,60914.0
2021-07-29 13:00:00,68.55,68.56,68.52,68.53,80152.0,59.2905,59.2991,59.2645,59.2732,80152.0
2021-07-29 13:10:00,68.53,68.54,68.43,68.44,71581.0,59.2732,59.2818,59.1867,59.1953,71581.0
2021-07-29 13:20:00,68.43,68.54,68.43,68.53,94707.0,59.1867,59.2818,59.1867,59.2732,94707.0
2021-07-29 13:30:00,68.53,68.53,68.45,68.46,105007.0,59.2732,59.2732,59.204,59.2126,105007.0
2021-07-29 13:40:00,68.46,68.47,68.37,68.38,90491.0,59.2126,59.2213,59.1348,59.1434,90491.0
2021-07-29 13:50:00,68.38,68.39,68.32,68.36,101113.0,59.1434,59.1521,59.0916,59.1262,101113.0
2021-07-29 14:00:00,68.36,68.38,68.32,68.38,109910.0,59.1262,59.1434,59.0916,59.1434,109910.0
2021-07-29 14:10:00,68.38,68.41,68.33,68.38,118267.0,59.1434,59.1694,59.1002,59.1434,118267.0
2021-07-29 14:20:00,68.38,68.41,68.34,68.36,86111.0,59.1434,59.1694,59.1089,59.1262,86111.0
2021-07-29 14:30:00,68.35,68.37,68.32,68.35,86425.0,59.1175,59.1348,59.0916,59.1175,86425.0
2021-07-29 14:40:00,68.36,68.39,68.31,68.34,97587.0,59.1262,59.1521,59.0829,59.1089,97587.0
2021-07-29 14:50:00,68.34,68.36,68.32,68.34,108376.0,59.1089,59.1262,59.0916,59.1089,108376.0
2021-07-29 15:00:00,68.34,68.36,68.3,68.32,121381.0,59.1089,59.1262,59.0743,59.0916,121381.0
2021-07-29 15:10:00,68.32,68.33,68.23,68.23,131938.0,59.0916,59.1002,59.0137,59.0137,131938.0
2021-07-29 15:20:00,68.23,68.25,68.17,68.18,148508.0,59.0137,59.031,58.9618,58.9705,148508.0
2021-07-29 15:30:00,68.17,68.22,68.14,68.18,147379.0,58.9618,59.0051,58.9359,58.9705,147379.0
2021-07-29 15:40:00,68.19,68.21,68.05,68.08,300575.0,58.9791,58.9964,58.858,58.884,300575.0
2021-07-29 15:50:00,68.07,68.19,68.05,68.14,756039.0,58.8753,58.9791,58.858,58.9359,756039.0
2021-07-30 09:30:00,68.15,68.5,68.1,68.5,338131.0,58.9445,59.2472,58.9013,59.2472,338131.0
2021-07-30 09:40:00,68.52,68.52,68.06,68.06,140130.0,59.2645,59.2645,58.8667,58.8667,140130.0
2021-07-30 09:50:00,68.06,68.17,67.98,68.01,203420.0,58.8667,58.9618,58.7975,58.8234,203420.0
2021-07-30 10:00:00,68.02,68.03,67.7,67.89,304617.0,58.8321,58.8407,58.5553,58.7196,304617.0
2021-07-30 10:10:00,67.88,67.98,67.72,67.76,126922.0,58.711,58.7975,58.5726,58.6072,126922.0
2021-07-30 10:20:00,67.76,67.81,67.54,67.56,186004.0,58.6072,58.6504,58.4169,58.4342,186004.0
2021-07-30 10:30:00,67.56,67.76,67.49,67.75,182391.0,58.4342,58.6072,58.3737,58.5985,182391.0
2021-07-30 10:40:00,67.76,67.83,67.71,67.76,124544.0,58.6072,58.6677,58.564,58.6072,124544.0
2021-07-30 10:50:00,67.76,67.88,67.73,67.86,150402.0,58.6072,58.711,58.5812,58.6937,150402.0
2021-07-30 11:00:00,67.85,67.89,67.64,67.87,172537.0,58.685,58.7196,58.5034,58.7023,172537.0
2021-07-30 11:10:00,67.86,68.0,67.85,67.95,103597.0,58.6937,58.8148,58.685,58.7715,103597.0
2021-07-30 11:20:00,67.94,68.08,67.93,67.99,128267.0,58.7629,58.884,58.7542,58.8061,128267.0
2021-07-30 11:30:00,67.98,68.01,67.87,68.01,104080.0,58.7975,58.8234,58.7023,58.8234,104080.0
2021-07-30 11:40:00,68.01,68.05,67.96,68.0,87546.0,58.8234,58.858,58.7802,58.8148,87546.0
2021-07-30 11:50:00,67.99,68.05,67.99,68.02,81949.0,58.8061,58.858,58.8061,58.8321,81949.0
2021-07-30 12:00:00,68.01,68.13,68.01,68.05,100521.0,58.8234,58.9272,58.8234,58.858,100521.0
2021-07-30 12:10:00,68.05,68.12,68.05,68.11,120677.0,58.858,58.9186,58.858,58.9099,120677.0
2021-07-30 12:20:00,68.11,68.13,68.01,68.04,82734.0,58.9099,58.9272,58.8234,58.8494,82734.0
2021-07-30 12:30:00,68.04,68.09,68.0,68.06,102092.0,58.8494,58.8926,58.8148,58.8667,102092.0
2021-07-30 12:40:00,68.07,68.17,68.06,68.14,117611.0,58.8753,58.9618,58.8667,58.9359,117611.0
2021-07-30 12:50:00,68.13,68.14,68.0,68.02,188463.0,58.9272,58.9359,58.8148,58.8321,188463.0
2021-07-30 13:00:00,68.02,68.08,67.92,67.92,148885.0,58.8321,58.884,58.7456,58.7456,148885.0
2021-07-30 13:10:00,67.93,68.06,67.92,68.06,114004.0,58.7542,58.8667,58.7456,58.8667,114004.0
2021-07-30 13:20:00,68.05,68.06,67.97,68.0,95124.0,58.858,58.8667,58.7888,58.8148,95124.0
2021-07-30 13:30:00,67.99,68.02,67.92,67.93,82870.0,58.8061,58.8321,58.7456,58.7542,82870.0
2021-07-30 13:40:00,67.93,68.01,67.93,68.01,66915.0,58.7542,58.8234,58.7542,58.8234,66915.0
2021-07-30 13:50:00,68.01,68.05,67.96,68.03,127994.0,58.8234,58.858,58.7802,58.8407,127994.0
2021-07-30 14:00:00,68.04,68.04,67.89,67.92,257942.0,58.8494,58.8494,58.7196,58.7456,257942.0
2021-07-30 14:10:00,67.92,67.92,67.81,67.83,80081.0,58.7456,58.7456,58.6504,58.6677,80081.0
2021-07-30 14:20:00,67.83,67.85,67.78,67.85,134074.0,58.6677,58.685,58.6245,58.685,134074.0
2021-07-30 14:30:00,67.85,67.91,67.84,67.87,118991.0,58.685,58.7369,58.6764,58.7023,118991.0
2021-07-30 14:40:00,67.88,67.97,67.87,67.97,96358.0,58.711,58.7888,58.7023,58.7888,96358.0
2021-07-30 14:50:00,67.96,68.02,67.94,67.99,109525.0,58.7802,58.8321,58.7629,58.8061,109525.0
2021-07-30 15:00:00,67.99,68.11,67.98,68.11,124812.0,58.8061,58.9099,58.7975,58.9099,124812.0
2021-07-30 15:10:00,68.1,68.24,68.06,68.2,405759.0,58.9013,59.0224,58.8667,58.9878,405759.0
2021-07-30 15:20:00,68.21,68.23,68.1,68.17,330315.0,58.9964,59.0137,58.9013,58.9618,330315.0
2021-07-30 15:30:00,68.17,68.17,67.92,67.93,178196.0,58.9618,58.9618,58.7456,58.7542,178196.0
2021-07-30 15:40:00,67.92,67.95,67.77,67.81,343515.0,58.7456,58.7715,58.6158,58.6504,343515.0
2021-07-30 15:50:00,67.8,67.94,67.72,67.87,1007098.0,58.6418,58.7629,58.5726,58.7023,1007098.0
2021-08-02 09:30:00,68.2,68.66,68.13,68.31,447205.0,58.9878,59.3856,58.9272,59.0829,447205.0
2021-08-02 09:40:00,68.32,68.39,67.96,68.08,226054.0,59.0916,59.1521,58.7802,58.884,226054.0
2021-08-02 09:50:00,68.09,68.21,68.03,68.1,158235.0,58.8926,58.9964,58.8407,58.9013,158235.0
2021-08-02 10:00:00,68.08,68.4,68.03,68.34,264964.0,58.884,59.1607,58.8407,59.1089,264964.0
2021-08-02 10:10:00,68.34,68.35,68.14,68.32,144077.0,59.1089,59.1175,58.9359,59.0916,144077.0
2021-08-02 10:20:00,68.31,68.58,68.27,68.49,244032.0,59.0829,59.3164,59.0483,59.2386,244032.0
2021-08-02 10:30:00,68.5,68.63,68.48,68.58,123166.0,59.2472,59.3597,59.2299,59.3164,123166.0
2021-08-02 10:40:00,68.58,68.7,68.56,68.59,140937.0,59.3164,59.4202,59.2991,59.3251,140937.0
2021-08-02 10:50:00,68.59,68.64,68.55,68.56,158902.0,59.3251,59.3683,59.2905,59.2991,158902.0
2021-08-02 11:00:00,68.57,68.64,68.52,68.54,178190.0,59.3078,59.3683,59.2645,59.2818,178190.0
2021-08-02 11:10:00,68.55,68.56,68.42,68.56,103260.0,59.2905,59.2991,59.178,59.2991,103260.0
2021-08-02 11:20:00,68.56,68.6,68.5,68.52,129201.0,59.2991,59.3337,59.2472,59.2645,129201.0
2021-08-02 11:30:00,68.53,68.58,68.4,68.44,105236.0,59.2732,59.3164,59.1607,59.1953,105236.0
2021-08-02 11:40:00,68.44,68.68,68.44,68.65,253177.0,59.1953,59.4029,59.1953,59.377,253177.0
2021-08-02 11:50:00,68.66,68.66,68.42,68.42,91860.0,59.3856,59.3856,59.178,59.178,91860.0
2021-08-02 12:00:00,68.42,68.44,68.24,68.29,135064.0,59.178,59.1953,59.0224,59.0656,135064.0
2021-08-02 12:10:00,68.29,68.34,68.25,68.26,70325.0,59.0656,59.1089,59.031,59.0397,70325.0
2021-08-02 12:20:00,68.25,68.27,68.16,68.2,52467.0,59.031,59.0483,58.9532,58.9878,52467.0
2021-08-02 12:30:00,68.19,68.35,68.17,68.34,97199.0,58.9791,59.1175,58.9618,59.1089,97199.0
2021-08-02 12:40:00,68.34,68.36,68.21,68.24,63980.0,59.1089,59.1262,58.9964,59.0224,63980.0
2021-08-02 12:50:00,68.25,68.26,68.16,68.18,56224.0,59.031,59.0397,58.9532,58.9705,56224.0
2021-08-02 13:00:00,68.17,68.27,68.15,68.25,68722.0,58.9618,59.0483,58.9445,59.031,68722.0
2021-08-02 13:10:00,68.25,68.3,68.23,68.28,72976.0,59.031,59.0743,59.0137,59.057,72976.0
2021-08-02 13:20:00,68.27,68.31,68.25,68.3,47217.0,59.0483,59.0829,59.031,59.0743,47217.0
2021-08-02 13:30:00,68.3,68.32,68.16,68.17,77163.0,59.0743,59.0916,58.9532,58.9618,77163.0
2021-08-02 13:40:00,68.17,68.2,68.09,68.11,55733.0,58.9618,58.9878,58.8926,58.9099,55733.0
2021-08-02 13:50:00,68.12,68.18,68.11,68.12,87266.0,58.9186,58.9705,58.9099,58.9186,87266.0
2021-08-02 14:00:00,68.12,68.15,68.08,68.14,98568.0,58.9186,58.9445,58.884,58.9359,98568.0
2021-08-02 14:10:00,68.14,68.23,68.13,68.2,97708.0,58.9359,59.0137,58.9272,58.9878,97708.0
2021-08-02 14:20:00,68.2,68.22,68.14,68.18,107835.0,58.9878,59.0051,58.9359,58.9705,107835.0
2021-08-02 14:30:00,68.17,68.21,68.15,68.17,85184.0,58.9618,58.9964,58.9445,58.9618,85184.0
2021-08-02 14:40:00,68.17,68.18,68.1,68.16,103799.0,58.9618,58.9705,58.9013,58.9532,103799.0
2021-08-02 14:50:00,68.16,68.21,68.16,68.2,47467.0,58.9532,58.9964,58.9532,58.9878,47467.0
2021-08-02 15:00:00,68.2,68.2,68.15,68.17,49804.0,58.9878,58.9878,58.9445,58.9618,49804.0
2021-08-02 15:10:00,68.16,68.22,68.15,68.19,54993.0,58.9532,59.0051,58.9445,58.9791,54993.0
2021-08-02 15:20:00,68.19,68.2,68.11,68.15,86550.0,58.9791,58.9878,58.9099,58.9445,86550.0
2021-08-02 15:30:00,68.15,68.15,68.06,68.08,147493.0,58.9445,58.9445,58.8667,58.884,147493.0
2021-08-02 15:40:00,68.09,68.12,68.02,68.03,176606.0,58.8926,58.9186,58.8321,58.8407,176606.0
2021-08-02 15:50:00,68.03,68.09,68.0,68.02,394493.0,58.8407,58.8926,58.8148,58.8321,394493.0
2021-08-03 09:30:00,68.3,68.8,68.0,68.65,456682.0,59.0743,59.5067,58.8148,59.377,456682.0
2021-08-03 09:40:00,68.66,68.67,68.08,68.09,249149.0,59.3856,59.3943,58.884,58.8926,249149.0
2021-08-03 09:50:00,68.09,68.21,68.05,68.14,144394.0,58.8926,58.9964,58.858,58.9359,144394.0
2021-08-03 10:00:00,68.14,68.23,68.09,68.13,114174.0,58.9359,59.0137,58.8926,58.9272,114174.0
2021-08-03 10:10:00,68.14,68.46,68.09,68.46,187936.0,58.9359,59.2126,58.8926,59.2126,187936.0
2021-08-03 10:20:00,68.45,68.69,68.39,68.61,207501.0,59.204,59.4116,59.1521,59.3424,207501.0
2021-08-03 10:30:00,68.62,68.76,68.5,68.7,162167.0,59.351,59.4721,59.2472,59.4202,162167.0
2021-08-03 10:40:00,68.7,68.78,68.64,68.75,141210.0,59.4202,59.4894,59.3683,59.4635,141210.0
2021-08-03 10:50:00,68.73,68.8,68.67,68.77,281686.0,59.4462,59.5067,59.3943,59.4808,281686.0
2021-08-03 11:00:00,68.77,68.87,68.72,68.77,221883.0,59.4808,59.5673,59.4375,59.4808,221883.0
2021-08-03 11:10:00,68.77,68.78,68.59,68.61,134163.0,59.4808,59.4894,59.3251,59.3424,134163.0
2021-08-03 11:20:00,68.61,68.69,68.56,68.67,145089.0,59.3424,59.4116,59.2991,59.3943,145089.0
2021-08-03 11:30:00,68.68,68.76,68.65,68.65,141005.0,59.4029,59.4721,59.377,59.377,141005.0
2021-08-03 11:40:00,68.65,68.95,68.65,68.84,180602.0,59.377,59.6365,59.377,59.5413,180602.0
2021-08-03 11:50:00,68.84,68.89,68.82,68.84,92066.0,59.5413,59.5846,59.524,59.5413,92066.0
2021-08-03 12:00:00,68.84,68.89,68.79,68.8,49052.0,59.5413,59.5846,59.4981,59.5067,49052.0
2021-08-03 12:10:00,68.8,68.81,68.65,68.68,61660.0,59.5067,59.5154,59.377,59.4029,61660.0
2021-08-03 12:20:00,68.68,68.71,68.62,68.69,62456.0,59.4029,59.4289,59.351,59.4116,62456.0
2021-08-03 12:30:00,68.69,68.73,68.65,68.7,52541.0,59.4116,59.4462,59.377,59.4202,52541.0
2021-08-03 12:40:00,68.7,68.78,68.66,68.67,64055.0,59.4202,59.4894,59.3856,59.3943,64055.0
2021-08-03 12:50:00,68.67,68.71,68.58,68.7,178542.0,59.3943,59.4289,59.3164,59.4202,178542.0
2021-08-03 13:00:00,68.7,68.91,68.67,68.9,712159.0,59.4202,59.6019,59.3943,59.5932,712159.0
2021-08-03 13:10:00,68.91,69.02,68.85,69.01,439677.0,59.6019,59.697,59.55,59.6884,439677.0
2021-08-03 13:20:00,69.01,69.12,69.01,69.08,232489.0,59.6884,59.7835,59.6884,59.7489,232489.0
2021-08-03 13:30:00,69.08,69.11,69.04,69.08,122581.0,59.7489,59.7748,59.7143,59.7489,122581.0
2021-08-03 13:40:00,69.08,69.09,68.98,68.99,101123.0,59.7489,59.7575,59.6624,59.6711,101123.0
2021-08-03 13:50:00,68.98,69.01,68.92,68.97,77709.0,59.6624,59.6884,59.6105,59.6538,77709.0
2021-08-03 14:00:00,68.97,68.98,68.92,68.97,89908.0,59.6538,59.6624,59.6105,59.6538,89908.0
2021-08-03 14:10:00,68.97,69.04,68.95,69.02,97747.0,59.6538,59.7143,59.6365,59.697,97747.0
2021-08-03 14:20:00,69.02,69.09,69.02,69.04,104943.0,59.697,59.7575,59.697,59.7143,104943.0
2021-08-03 14:30:00,69.05,69.07,68.99,69.04,112659.0,59.7229,59.7402,59.6711,59.7143,112659.0
2021-08-03 14:40:00,69.04,69.1,69.02,69.09,99501.0,59.7143,59.7662,59.697,59.7575,99501.0
2021-08-03 14:50:00,69.09,69.15,69.07,69.09,105061.0,59.7575,59.8094,59.7402,59.7575,105061.0
2021-08-03 15:00:00,69.09,69.21,69.09,69.2,142621.0,59.7575,59.8613,59.7575,59.8527,142621.0
2021-08-03 15:10:00,69.2,69.25,69.17,69.24,116520.0,59.8527,59.8959,59.8267,59.8873,116520.0
2021-08-03 15:20:00,69.24,69.25,69.18,69.19,132167.0,59.8873,59.8959,59.8354,59.844,132167.0
2021-08-03 15:30:00,69.19,69.24,69.12,69.2,157604.0,59.844,59.8873,59.7835,59.8527,157604.0
2021-08-03 15:40:00,69.21,69.24,69.16,69.2,169901.0,59.8613,59.8873,59.8181,59.8527,169901.0
2021-08-03 15:50:00,69.2,69.33,69.16,69.31,583263.0,59.8527,59.9651,59.8181,59.9478,583263.0
2021-08-04 09:30:00,68.93,69.13,68.75,68.99,318147.0,59.6192,59.7921,59.4635,59.6711,318147.0
2021-08-04 09:40:00,68.98,69.17,68.84,69.13,134279.0,59.6624,59.8267,59.5413,59.7921,134279.0
2021-08-04 09:50:00,69.12,69.23,69.04,69.13,123930.0,59.7835,59.8786,59.7143,59.7921,123930.0
2021-08-04 10:00:00,69.12,69.21,69.09,69.13,113762.0,59.7835,59.8613,59.7575,59.7921,113762.0
2021-08-04 10:10:00,69.14,69.34,69.09,69.22,137843.0,59.8008,59.9738,59.7575,59.87,137843.0
2021-08-04 10:20:00,69.22,69.28,69.04,69.09,173998.0,59.87,59.9219,59.7143,59.7575,173998.0
2021-08-04 10:30:00,69.09,69.11,68.97,69.06,97147.0,59.7575,59.7748,59.6538,59.7316,97147.0
2021-08-04 10:40:00,69.06,69.18,68.97,69.01,106584.0,59.7316,59.8354,59.6538,59.6884,106584.0
2021-08-04 10:50:00,69.02,69.04,68.92,69.0,123253.0,59.697,59.7143,59.6105,59.6797,123253.0
2021-08-04 11:00:00,69.01,69.1,68.89,68.96,156771.0,59.6884,59.7662,59.5846,59.6451,156771.0
2021-08-04 11:10:00,68.95,69.03,68.91,68.93,108808.0,59.6365,59.7056,59.6019,59.6192,108808.0
2021-08-04 11:20:00,68.93,68.97,68.85,68.94,103074.0,59.6192,59.6538,59.55,59.6278,103074.0
2021-08-04 11:30:00,68.94,69.02,68.94,69.02,93153.0,59.6278,59.697,59.6278,59.697,93153.0
2021-08-04 11:40:00,69.02,69.02,68.88,68.88,73584.0,59.697,59.697,59.5759,59.5759,73584.0
2021-08-04 11:50:00,68.89,69.17,68.85,69.13,235950.0,59.5846,59.8267,59.55,59.7921,235950.0
2021-08-04 12:00:00,69.14,69.22,69.08,69.19,98908.0,59.8008,59.87,59.7489,59.844,98908.0
2021-08-04 12:10:00,69.2,69.23,69.12,69.13,63788.0,59.8527,59.8786,59.7835,59.7921,63788.0
2021-08-04 12:20:00,69.13,69.14,69.06,69.12,92334.0,59.7921,59.8008,59.7316,59.7835,92334.0
2021-08-04 12:30:00,69.12,69.15,69.03,69.05,86436.0,59.7835,59.8094,59.7056,59.7229,86436.0
2021-08-04 12:40:00,69.06,69.07,68.99,69.0,51540.0,59.7316,59.7402,59.6711,59.6797,51540.0
2021-08-04 12:50:00,69.0,69.01,68.9,68.92,70896.0,59.6797,59.6884,59.5932,59.6105,70896.0
2021-08-04 13:00:00,68.92,68.95,68.86,68.94,102630.0,59.6105,59.6365,59.5586,59.6278,102630.0
2021-08-04 13:10:00,68.93,68.94,68.83,68.84,70678.0,59.6192,59.6278,59.5327,59.5413,70678.0
2021-08-04 13:20:00,68.83,68.85,68.78,68.82,50192.0,59.5327,59.55,59.4894,59.524,50192.0
2021-08-04 13:30:00,68.82,68.87,68.79,68.84,62188.0,59.524,59.5673,59.4981,59.5413,62188.0
2021-08-04 13:40:00,68.84,68.84,68.75,68.77,47093.0,59.5413,59.5413,59.4635,59.4808,47093.0
2021-08-04 13:50:00,68.77,68.8,68.69,68.7,71515.0,59.4808,59.5067,59.4116,59.4202,71515.0
2021-08-04 14:00:00,68.7,68.84,68.7,68.77,55194.0,59.4202,59.5413,59.4202,59.4808,55194.0
2021-08-04 14:10:00,68.78,68.78,68.69,68.69,55230.0,59.4894,59.4894,59.4116,59.4116,55230.0
2021-08-04 14:20:00,68.69,68.74,68.66,68.68,67965.0,59.4116,59.4548,59.3856,59.4029,67965.0
2021-08-04 14:30:00,68.67,68.74,68.65,68.7,54263.0,59.3943,59.4548,59.377,59.4202,54263.0
2021-08-04 14:40:00,68.7,68.73,68.68,68.69,75788.0,59.4202,59.4462,59.4029,59.4116,75788.0
2021-08-04 14:50:00,68.7,68.72,68.6,68.67,113703.0,59.4202,59.4375,59.3337,59.3943,113703.0
2021-08-04 15:00:00,68.67,68.71,68.63,68.64,95386.0,59.3943,59.4289,59.3597,59.3683,95386.0
2021-08-04 15:10:00,68.64,68.65,68.54,68.57,110753.0,59.3683,59.377,59.2818,59.3078,110753.0
2021-08-04 15:20:00,68.57,68.64,68.57,68.63,86280.0,59.3078,59.3683,59.3078,59.3597,86280.0
2021-08-04 15:30:00,68.63,68.7,68.56,68.59,181255.0,59.3597,59.4202,59.2991,59.3251,181255.0
2021-08-04 15:40:00,68.6,68.63,68.55,68.63,152331.0,59.3337,59.3597,59.2905,59.3597,152331.0
2021-08-04 15:50:00,68.62,68.64,68.47,68.49,400810.0,59.351,59.3683,59.2213,59.2386,400810.0
2021-08-05 09:30:00,68.67,68.76,67.98,68.1,259735.0,59.3943,59.4721,58.7975,58.9013,259735.0
2021-08-05 09:40:00,68.11,68.49,67.97,68.01,378626.0,58.9099,59.2386,58.7888,58.8234,378626.0
2021-08-05 09:50:00,68.04,68.32,67.97,68.31,106261.0,58.8494,59.0916,58.7888,59.0829,106261.0
2021-08-05 10:00:00,68.32,68.35,68.05,68.14,177144.0,59.0916,59.1175,58.858,58.9359,177144.0
2021-08-05 10:10:00,68.13,68.44,68.1,68.43,94887.0,58.9272,59.1953,58.9013,59.1867,94887.0
2021-08-05 10:20:00,68.43,68.52,68.35,68.36,99562.0,59.1867,59.2645,59.1175,59.1262,99562.0
2021-08-05 10:30:00,68.36,68.37,68.24,68.3,154179.0,59.1262,59.1348,59.0224,59.0743,154179.0
2021-08-05 10:40:00,68.3,68.48,68.27,68.39,113196.0,59.0743,59.2299,59.0483,59.1521,113196.0
2021-08-05 10:50:00,68.39,68.43,68.32,68.36,87356.0,59.1521,59.1867,59.0916,59.1262,87356.0
2021-08-05 11:00:00,68.36,68.4,68.28,68.3,74901.0,59.1262,59.1607,59.057,59.0743,74901.0
2021-08-05 11:10:00,68.29,68.34,68.22,68.29,107872.0,59.0656,59.1089,59.0051,59.0656,107872.0
2021-08-05 11:20:00,68.29,68.35,68.29,68.32,75258.0,59.0656,59.1175,59.0656,59.0916,75258.0
2021-08-05 11:30:00,68.31,68.44,68.3,68.42,138074.0,59.0829,59.1953,59.0743,59.178,138074.0
2021-08-05 11:40:00,68.42,68.53,68.42,68.48,116131.0,59.178,59.2732,59.178,59.2299,116131.0
2021-08-05 11:50:00,68.49,68.5,68.39,68.39,71882.0,59.2386,59.2472,59.1521,59.1521,71882.0
2021-08-05 12:00:00,68.39,68.39,68.3,68.36,108495.0,59.1521,59.1521,59.0743,59.1262,108495.0
2021-08-05 12:10:00,68.35,68.38,68.29,68.31,52281.0,59.1175,59.1434,59.0656,59.0829,52281.0
2021-08-05 12:20:00,68.31,68.34,68.26,68.28,54557.0,59.0829,59.1089,59.0397,59.057,54557.0
2021-08-05 12:30:00,68.27,68.31,68.24,68.25,45251.0,59.0483,59.0829,59.0224,59.031,45251.0
2021-08-05 12:40:00,68.26,68.32,68.24,68.31,39358.0,59.0397,59.0916,59.0224,59.0829,39358.0
2021-08-05 12:50:00,68.3,68.33,68.27,68.32,49385.0,59.0743,59.1002,59.0483,59.0916,49385.0
2021-08-05 13:00:00,68.32,68.33,68.28,68.32,39590.0,59.0916,59.1002,59.057,59.0916,39590.0
2021-08-05 13:10:00,68.32,68.37,68.32,68.34,56583.0,59.0916,59.1348,59.0916,59.1089,56583.0
2021-08-05 13:20:00,68.34,68.34,68.26,68.3,51131.0,59.1089,59.1089,59.0397,59.0743,51131.0
2021-08-05 13:30:00,68.3,68.31,68.24,68.25,42754.0,59.0743,59.0829,59.0224,59.031,42754.0
2021-08-05 13:40:00,68.25,68.3,68.22,68.28,82091.0,59.031,59.0743,59.0051,59.057,82091.0
2021-08-05 13:50:00,68.28,68.3,68.26,68.27,47145.0,59.057,59.0743,59.0397,59.0483,47145.0
2021-08-05 14:00:00,68.27,68.29,68.23,68.28,87803.0,59.0483,59.0656,59.0137,59.057,87803.0
2021-08-05 14:10:00,68.28,68.35,68.28,68.31,94094.0,59.057,59.1175,59.057,59.0829,94094.0
2021-08-05 14:20:00,68.31,68.31,68.24,68.28,54556.0,59.0829,59.0829,59.0224,59.057,54556.0
2021-08-05 14:30:00,68.27,68.28,68.24,68.28,49570.0,59.0483,59.057,59.0224,59.057,49570.0
2021-08-05 14:40:00,68.29,68.31,68.25,68.27,49184.0,59.0656,59.0829,59.031,59.0483,49184.0
2021-08-05 14:50:00,68.28,68.31,68.26,68.31,52921.0,59.057,59.0829,59.0397,59.0829,52921.0
2021-08-05 15:00:00,68.31,68.32,68.24,68.24,54140.0,59.0829,59.0916,59.0224,59.0224,54140.0
2021-08-05 15:10:00,68.23,68.28,68.23,68.25,56610.0,59.0137,59.057,59.0137,59.031,56610.0
2021-08-05 15:20:00,68.25,68.27,68.21,68.22,71006.0,59.031,59.0483,58.9964,59.0051,71006.0
2021-08-05 15:30:00,68.23,68.31,68.21,68.31,94125.0,59.0137,59.0829,58.9964,59.0829,94125.0
2021-08-05 15:40:00,68.31,68.31,68.26,68.28,116895.0,59.0829,59.0829,59.0397,59.057,116895.0
2021-08-05 15:50:00,68.28,68.43,68.27,68.41,439059.0,59.057,59.1867,59.0483,59.1694,439059.0
2021-08-06 09:30:00,68.39,68.4,68.08,68.15,281970.0,59.1521,59.1607,58.884,58.9445,281970.0
2021-08-06 09:40:00,68.15,68.24,68.03,68.08,100768.0,58.9445,59.0224,58.8407,58.884,100768.0
2021-08-06 09:50:00,68.09,68.09,67.87,67.92,169561.0,58.8926,58.8926,58.7023,58.7456,169561.0
2021-08-06 10:00:00,67.93,67.97,67.75,67.91,112479.0,58.7542,58.7888,58.5985,58.7369,112479.0
2021-08-06 10:10:00,67.9,67.96,67.77,67.94,144036.0,58.7283,58.7802,58.6158,58.7629,144036.0
2021-08-06 10:20:00,67.93,67.97,67.81,67.84,75420.0,58.7542,58.7888,58.6504,58.6764,75420.0
2021-08-06 10:30:00,67.84,67.96,67.8,67.94,118010.0,58.6764,58.7802,58.6418,58.7629,118010.0
2021-08-06 10:40:00,67.95,68.01,67.89,68.0,77067.0,58.7715,58.8234,58.7196,58.8148,77067.0
2021-08-06 10:50:00,68.0,68.02,67.91,67.98,71101.0,58.8148,58.8321,58.7369,58.7975,71101.0
2021-08-06 11:00:00,67.98,68.12,67.93,68.12,81405.0,58.7975,58.9186,58.7542,58.9186,81405.0
2021-08-06 11:10:00,68.12,68.12,67.94,67.96,95998.0,58.9186,58.9186,58.7629,58.7802,95998.0
2021-08-06 11:20:00,67.96,68.05,67.95,67.96,79785.0,58.7802,58.858,58.7715,58.7802,79785.0
2021-08-06 11:30:00,67.96,67.99,67.92,67.95,64409.0,58.7802,58.8061,58.7456,58.7715,64409.0
2021-08-06 11:40:00,67.95,67.98,67.91,67.95,64750.0,58.7715,58.7975,58.7369,58.7715,64750.0
2021-08-06 11:50:00,67.95,68.01,67.94,67.97,58110.0,58.7715,58.8234,58.7629,58.7888,58110.0
2021-08-06 12:00:00,67.96,67.97,67.89,67.92,67892.0,58.7802,58.7888,58.7196,58.7456,67892.0
2021-08-06 12:10:00,67.91,67.93,67.88,67.93,58277.0,58.7369,58.7542,58.711,58.7542,58277.0
2021-08-06 12:20:00,67.92,67.95,67.89,67.94,59403.0,58.7456,58.7715,58.7196,58.7629,59403.0
2021-08-06 12:30:00,67.95,67.98,67.94,67.95,50794.0,58.7715,58.7975,58.7629,58.7715,50794.0
2021-08-06 12:40:00,67.96,67.96,67.89,67.95,51130.0,58.7802,58.7802,58.7196,58.7715,51130.0
2021-08-06 12:50:00,67.95,67.99,67.91,67.99,90529.0,58.7715,58.8061,58.7369,58.8061,90529.0
2021-08-06 13:00:00,67.99,68.04,67.97,67.99,75943.0,58.8061,58.8494,58.7888,58.8061,75943.0
2021-08-06 13:10:00,68.0,68.0,67.95,67.96,49106.0,58.8148,58.8148,58.7715,58.7802,49106.0
2021-08-06 13:20:00,67.95,67.99,67.93,67.98,41995.0,58.7715,58.8061,58.7542,58.7975,41995.0
2021-08-06 13:30:00,67.98,68.05,67.97,68.0,85776.0,58.7975,58.858,58.7888,58.8148,85776.0
2021-08-06 13:40:00,68.0,68.03,67.98,68.0,165212.0,58.8148,58.8407,58.7975,58.8148,165212.0
2021-08-06 13:50:00,68.0,68.0,67.95,67.98,91123.0,58.8148,58.8148,58.7715,58.7975,91123.0
2021-08-06 14:00:00,67.99,68.03,67.98,68.03,105015.0,58.8061,58.8407,58.7975,58.8407,105015.0
2021-08-06 14:10:00,68.03,68.04,67.99,68.01,66570.0,58.8407,58.8494,58.8061,58.8234,66570.0
2021-08-06 14:20:00,68.01,68.02,67.96,68.02,184484.0,58.8234,58.8321,58.7802,58.8321,184484.0
2021-08-06 14:30:00,68.03,68.11,67.98,68.03,232736.0,58.8407,58.9099,58.7975,58.8407,232736.0
2021-08-06 14:40:00,68.03,68.05,68.01,68.02,59227.0,58.8407,58.858,58.8234,58.8321,59227.0
2021-08-06 14:50:00,68.02,68.02,67.97,68.0,48365.0,58.8321,58.8321,58.7888,58.8148,48365.0
2021-08-06 15:00:00,67.99,68.0,67.96,68.0,64574.0,58.8061,58.8148,58.7802,58.8148,64574.0
2021-08-06 15:10:00,67.99,68.02,67.98,68.0,81371.0,58.8061,58.8321,58.7975,58.8148,81371.0
2021-08-06 15:20:00,68.0,68.04,67.98,68.0,106950.0,58.8148,58.8494,58.7975,58.8148,106950.0
2021-08-06 15:30:00,68.0,68.06,67.98,68.02,208485.0,58.8148,58.8667,58.7975,58.8321,208485.0
2021-08-06 15:40:00,68.02,68.04,67.96,68.04,128121.0,58.8321,58.8494,58.7802,58.8494,128121.0
2021-08-06 15:50:00,68.03,68.15,68.02,68.1,388413.0,58.8407,58.9445,58.8321,58.9013,388413.0
2021-08-09 09:30:00,68.17,68.34,67.96,68.06,307085.0,58.9618,59.1089,58.7802,58.8667,307085.0
2021-08-09 09:40:00,68.08,68.11,67.94,67.97,165958.0,58.884,58.9099,58.7629,58.7888,165958.0
2021-08-09 09:50:00,67.98,68.0,67.67,67.68,194788.0,58.7975,58.8148,58.5294,58.538,194788.0
2021-08-09 10:00:00,67.69,67.82,67.64,67.75,273475.0,58.5467,58.6591,58.5034,58.5985,273475.0
2021-08-09 10:10:00,67.75,67.82,67.69,67.79,160064.0,58.5985,58.6591,58.5467,58.6331,160064.0
2021-08-09 10:20:00,67.78,67.79,67.55,67.67,172473.0,58.6245,58.6331,58.4256,58.5294,172473.0
2021-08-09 10:30:00,67.66,67.76,67.63,67.73,106957.0,58.5207,58.6072,58.4948,58.5812,106957.0
2021-08-09 10:40:00,67.73,67.79,67.73,67.76,75991.0,58.5812,58.6331,58.5812,58.6072,75991.0
2021-08-09 10:50:00,67.76,67.79,67.62,67.67,131241.0,58.6072,58.6331,58.4861,58.5294,131241.0
2021-08-09 11:00:00,67.67,67.77,67.66,67.74,87867.0,58.5294,58.6158,58.5207,58.5899,87867.0
2021-08-09 11:10:00,67.73,67.77,67.7,67.75,54862.0,58.5812,58.6158,58.5553,58.5985,54862.0
2021-08-09 11:20:00,67.76,67.77,67.71,67.74,124484.0,58.6072,58.6158,58.564,58.5899,124484.0
2021-08-09 11:30:00,67.75,67.76,67.68,67.7,84217.0,58.5985,58.6072,58.538,58.5553,84217.0
2021-08-09 11:40:00,67.71,67.76,67.69,67.76,48015.0,58.564,58.6072,58.5467,58.6072,48015.0
2021-08-09 11:50:00,67.76,67.77,67.69,67.7,43601.0,58.6072,58.6158,58.5467,58.5553,43601.0
2021-08-09 12:00:00,67.7,67.71,67.55,67.57,98054.0,58.5553,58.564,58.4256,58.4429,98054.0
2021-08-09 12:10:00,67.57,67.57,67.48,67.48,85855.0,58.4429,58.4429,58.365,58.365,85855.0
2021-08-09 12:20:00,67.49,67.51,67.43,67.45,65067.0,58.3737,58.391,58.3218,58.3391,65067.0
2021-08-09 12:30:00,67.46,67.46,67.37,67.41,74329.0,58.3477,58.3477,58.2699,58.3045,74329.0
2021-08-09 12:40:00,67.41,67.44,67.37,67.38,84688.0,58.3045,58.3304,58.2699,58.2785,84688.0
2021-08-09 12:50:00,67.39,67.41,67.37,67.38,35540.0,58.2872,58.3045,58.2699,58.2785,35540.0
2021-08-09 13:00:00,67.38,67.38,67.3,67.3,67951.0,58.2785,58.2785,58.2093,58.2093,67951.0
2021-08-09 13:10:00,67.31,67.35,67.24,67.28,165502.0,58.218,58.2526,58.1574,58.192,165502.0
2021-08-09 13:20:00,67.27,67.34,67.27,67.33,67574.0,58.1834,58.2439,58.1834,58.2353,67574.0
2021-08-09 13:30:00,67.32,67.33,67.27,67.28,63677.0,58.2266,58.2353,58.1834,58.192,63677.0
2021-08-09 13:40:00,67.27,67.29,67.22,67.28,75065.0,58.1834,58.2007,58.1401,58.192,75065.0
2021-08-09 13:50:00,67.28,67.32,67.26,67.28,41916.0,58.192,58.2266,58.1747,58.192,41916.0
2021-08-09 14:00:00,67.29,67.4,67.28,67.39,81547.0,58.2007,58.2958,58.192,58.2872,81547.0
2021-08-09 14:10:00,67.39,67.41,67.34,67.34,76598.0,58.2872,58.3045,58.2439,58.2439,76598.0
2021-08-09 14:20:00,67.34,67.39,67.33,67.39,40364.0,58.2439,58.2872,58.2353,58.2872,40364.0
2021-08-09 14:30:00,67.39,67.46,67.38,67.4,79417.0,58.2872,58.3477,58.2785,58.2958,79417.0
2021-08-09 14:40:00,67.41,67.41,67.35,67.37,57606.0,58.3045,58.3045,58.2526,58.2699,57606.0
2021-08-09 14:50:00,67.37,67.43,67.36,67.4,49144.0,58.2699,58.3218,58.2612,58.2958,49144.0
2021-08-09 15:00:00,67.41,67.53,67.39,67.52,103783.0,58.3045,58.4083,58.2872,58.3996,103783.0
2021-08-09 15:10:00,67.53,67.53,67.46,67.46,58070.0,58.4083,58.4083,58.3477,58.3477,58070.0
2021-08-09 15:20:00,67.47,67.48,67.44,67.47,177919.0,58.3564,58.365,58.3304,58.3564,177919.0
2021-08-09 15:30:00,67.47,67.5,67.43,67.49,275854.0,58.3564,58.3823,58.3218,58.3737,275854.0
2021-08-09 15:40:00,67.5,67.52,67.4,67.42,175832.0,58.3823,58.3996,58.2958,58.3131,175832.0
2021-08-09 15:50:00,67.42,67.45,67.24,67.4,934989.0,58.3131,58.3391,58.1574,58.2958,934989.0
2021-08-10 09:30:00,67.5,67.5,67.06,67.22,217145.0,58.3823,58.3823,58.0018,58.1401,217145.0
2021-08-10 09:40:00,67.18,67.38,67.14,67.23,123671.0,58.1055,58.2785,58.0709,58.1488,123671.0
2021-08-10 09:50:00,67.23,67.26,66.97,66.98,152116.0,58.1488,58.1747,57.9239,57.9326,152116.0
2021-08-10 10:00:00,67.0,67.13,66.99,67.11,130486.0,57.9499,58.0623,57.9412,58.045,130486.0
2021-08-10 10:10:00,67.11,67.24,67.09,67.14,177296.0,58.045,58.1574,58.0277,58.0709,177296.0
2021-08-10 10:20:00,67.14,67.19,67.1,67.14,109327.0,58.0709,58.1142,58.0363,58.0709,109327.0
2021-08-10 10:30:00,67.14,67.16,66.94,66.97,216209.0,58.0709,58.0882,57.898,57.9239,216209.0
2021-08-10 10:40:00,66.96,66.99,66.81,66.87,123384.0,57.9153,57.9412,57.7855,57.8374,123384.0
2021-08-10 10:50:00,66.88,66.93,66.78,66.85,109153.0,57.8461,57.8893,57.7596,57.8201,109153.0
2021-08-10 11:00:00,66.86,66.97,66.77,66.97,112937.0,57.8288,57.9239,57.7509,57.9239,112937.0
2021-08-10 11:10:00,66.97,66.98,66.85,66.93,97581.0,57.9239,57.9326,57.8201,57.8893,97581.0
2021-08-10 11:20:00,66.92,66.94,66.85,66.93,83477.0,57.8807,57.898,57.8201,57.8893,83477.0
2021-08-10 11:30:00,66.92,67.05,66.88,66.97,107237.0,57.8807,57.9931,57.8461,57.9239,107237.0
2021-08-10 11:40:00,66.97,67.16,66.96,67.14,122764.0,57.9239,58.0882,57.9153,58.0709,122764.0
2021-08-10 11:50:00,67.14,67.17,67.06,67.07,185994.0,58.0709,58.0969,58.0018,58.0104,185994.0
2021-08-10 12:00:00,67.06,67.11,67.02,67.02,154258.0,58.0018,58.045,57.9672,57.9672,154258.0
2021-08-10 12:10:00,67.03,67.12,67.0,67.11,194306.0,57.9758,58.0536,57.9499,58.045,194306.0
2021-08-10 12:20:00,67.11,67.12,67.06,67.1,77760.0,58.045,58.0536,58.0018,58.0363,77760.0
2021-08-10 12:30:00,67.1,67.12,67.05,67.1,60801.0,58.0363,58.0536,57.9931,58.0363,60801.0
2021-08-10 12:40:00,67.1,67.15,67.1,67.13,65312.0,58.0363,58.0796,58.0363,58.0623,65312.0
2021-08-10 12:50:00,67.13,67.17,67.11,67.12,102386.0,58.0623,58.0969,58.045,58.0536,102386.0
2021-08-10 13:00:00,67.12,67.13,67.09,67.12,96211.0,58.0536,58.0623,58.0277,58.0536,96211.0
2021-08-10 13:10:00,67.11,67.15,67.1,67.15,52294.0,58.045,58.0796,58.0363,58.0796,52294.0
2021-08-10 13:20:00,67.15,67.16,67.1,67.11,63231.0,58.0796,58.0882,58.0363,58.045,63231.0
2021-08-10 13:30:00,67.12,67.16,67.11,67.16,104370.0,58.0536,58.0882,58.045,58.0882,104370.0
2021-08-10 13:40:00,67.16,67.17,67.13,67.15,187322.0,58.0882,58.0969,58.0623,58.0796,187322.0
2021-08-10 13:50:00,67.15,67.25,67.1,67.24,279277.0,58.0796,58.1661,58.0363,58.1574,279277.0
2021-08-10 14:00:00,67.24,67.29,67.21,67.27,136967.0,58.1574,58.2007,58.1315,58.1834,136967.0
2021-08-10 14:10:00,67.27,67.35,67.26,67.35,118665.0,58.1834,58.2526,58.1747,58.2526,118665.0
2021-08-10 14:20:00,67.34,67.49,67.32,67.48,237402.0,58.2439,58.3737,58.2266,58.365,237402.0
2021-08-10 14:30:00,67.48,67.57,67.43,67.54,290122.0,58.365,58.4429,58.3218,58.4169,290122.0
2021-08-10 14:40:00,67.55,67.56,67.49,67.53,66373.0,58.4256,58.4342,58.3737,58.4083,66373.0
2021-08-10 14:50:00,67.53,67.54,67.44,67.47,63707.0,58.4083,58.4169,58.3304,58.3564,63707.0
2021-08-10 15:00:00,67.46,67.51,67.41,67.51,68953.0,58.3477,58.391,58.3045,58.391,68953.0
2021-08-10 15:10:00,67.51,67.52,67.48,67.51,93898.0,58.391,58.3996,58.365,58.391,93898.0
2021-08-10 15:20:00,67.5,67.51,67.46,67.5,62170.0,58.3823,58.391,58.3477,58.3823,62170.0
2021-08-10 15:30:00,67.5,67.5,67.43,67.44,155627.0,58.3823,58.3823,58.3218,58.3304,155627.0
2021-08-10 15:40:00,67.44,67.45,67.37,67.42,140070.0,58.3304,58.3391,58.2699,58.3131,140070.0
2021-08-10 15:50:00,67.42,67.42,67.26,67.38,634268.0,58.3131,58.3131,58.1747,58.2785,634268.0
2021-08-11 09:30:00,67.53,67.73,67.36,67.36,221632.0,58.4083,58.5812,58.2612,58.2612,221632.0
2021-08-11 09:40:00,67.36,67.4,67.15,67.33,136679.0,58.2612,58.2958,58.0796,58.2353,136679.0
2021-08-11 09:50:00,67.34,67.34,67.02,67.19,143810.0,58.2439,58.2439,57.9672,58.1142,143810.0
2021-08-11 10:00:00,67.2,67.3,67.06,67.3,86832.0,58.1228,58.2093,58.0018,58.2093,86832.0
2021-08-11 10:10:00,67.29,67.3,67.15,67.3,120876.0,58.2007,58.2093,58.0796,58.2093,120876.0
2021-08-11 10:20:00,67.3,67.39,67.26,67.38,70488.0,58.2093,58.2872,58.1747,58.2785,70488.0
2021-08-11 10:30:00,67.39,67.39,67.3,67.32,54044.0,58.2872,58.2872,58.2093,58.2266,54044.0
2021-08-11 10:40:00,67.32,67.35,67.23,67.25,87452.0,58.2266,58.2526,58.1488,58.1661,87452.0
2021-08-11 10:50:00,67.25,67.29,67.2,67.22,61344.0,58.1661,58.2007,58.1228,58.1401,61344.0
2021-08-11 11:00:00,67.22,67.25,67.16,67.25,47959.0,58.1401,58.1661,58.0882,58.1661,47959.0
2021-08-11 11:10:00,67.25,67.25,67.07,67.08,78558.0,58.1661,58.1661,58.0104,58.019,78558.0
2021-08-11 11:20:00,67.08,67.2,67.06,67.16,75423.0,58.019,58.1228,58.0018,58.0882,75423.0
2021-08-11 11:30:00,67.16,67.24,67.14,67.2,52278.0,58.0882,58.1574,58.0709,58.1228,52278.0
2021-08-11 11:40:00,67.2,67.24,67.15,67.2,87155.0,58.1228,58.1574,58.0796,58.1228,87155.0
2021-08-11 11:50:00,67.2,67.24,67.15,67.17,80253.0,58.1228,58.1574,58.0796,58.0969,80253.0
2021-08-11 12:00:00,67.17,67.18,67.06,67.12,51249.0,58.0969,58.1055,58.0018,58.0536,51249.0
2021-08-11 12:10:00,67.12,67.14,67.07,67.14,34310.0,58.0536,58.0709,58.0104,58.0709,34310.0
2021-08-11 12:20:00,67.14,67.16,67.11,67.13,35299.0,58.0709,58.0882,58.045,58.0623,35299.0
2021-08-11 12:30:00,67.13,67.22,67.11,67.15,298745.0,58.0623,58.1401,58.045,58.0796,298745.0
2021-08-11 12:40:00,67.16,67.18,67.11,67.13,44784.0,58.0882,58.1055,58.045,58.0623,44784.0
2021-08-11 12:50:00,67.13,67.16,67.11,67.15,46774.0,58.0623,58.0882,58.045,58.0796,46774.0
2021-08-11 13:00:00,67.14,67.17,67.11,67.17,62505.0,58.0709,58.0969,58.045,58.0969,62505.0
2021-08-11 13:10:00,67.17,67.19,67.13,67.16,46513.0,58.0969,58.1142,58.0623,58.0882,46513.0
2021-08-11 13:20:00,67.17,67.18,67.13,67.14,51995.0,58.0969,58.1055,58.0623,58.0709,51995.0
2021-08-11 13:30:00,67.14,67.21,67.12,67.16,135350.0,58.0709,58.1315,58.0536,58.0882,135350.0
2021-08-11 13:40:00,67.17,67.24,67.16,67.2,72738.0,58.0969,58.1574,58.0882,58.1228,72738.0
2021-08-11 13:50:00,67.2,67.22,67.19,67.2,44738.0,58.1228,58.1401,58.1142,58.1228,44738.0
2021-08-11 14:00:00,67.2,67.24,67.15,67.17,51619.0,58.1228,58.1574,58.0796,58.0969,51619.0
2021-08-11 14:10:00,67.17,67.18,67.09,67.11,52306.0,58.0969,58.1055,58.0277,58.045,52306.0
2021-08-11 14:20:00,67.11,67.11,67.07,67.09,42039.0,58.045,58.045,58.0104,58.0277,42039.0
2021-08-11 14:30:00,67.09,67.13,67.09,67.12,39114.0,58.0277,58.0623,58.0277,58.0536,39114.0
2021-08-11 14:40:00,67.11,67.12,67.07,67.08,49679.0,58.045,58.0536,58.0104,58.019,49679.0
2021-08-11 14:50:00,67.09,67.09,66.98,66.99,111059.0,58.0277,58.0277,57.9326,57.9412,111059.0
2021-08-11 15:00:00,67.0,67.0,66.92,66.95,132759.0,57.9499,57.9499,57.8807,57.9066,132759.0
2021-08-11 15:10:00,66.95,66.96,66.91,66.92,123367.0,57.9066,57.9153,57.872,57.8807,123367.0
2021-08-11 15:20:00,66.92,66.98,66.82,66.82,191769.0,57.8807,57.9326,57.7942,57.7942,191769.0
2021-08-11 15:30:00,66.83,66.89,66.8,66.81,208857.0,57.8028,57.8547,57.7769,57.7855,208857.0
2021-08-11 15:40:00,66.81,66.88,66.76,66.78,247729.0,57.7855,57.8461,57.7423,57.7596,247729.0
2021-08-11 15:50:00,66.78,66.87,66.75,66.87,455541.0,57.7596,57.8374,57.7336,57.8374,455541.0
2021-08-12 09:30:00,66.77,67.11,66.6,66.93,295675.0,57.7509,58.045,57.6039,57.8893,295675.0
2021-08-12 09:40:00,66.92,67.05,66.86,67.0,207298.0,57.8807,57.9931,57.8288,57.9499,207298.0
2021-08-12 09:50:00,67.0,67.13,66.89,66.97,173471.0,57.9499,58.0623,57.8547,57.9239,173471.0
2021-08-12 10:00:00,66.98,67.07,66.91,66.97,107412.0,57.9326,58.0104,57.872,57.9239,107412.0
2021-08-12 10:10:00,66.97,67.07,66.95,66.96,102710.0,57.9239,58.0104,57.9066,57.9153,102710.0
2021-08-12 10:20:00,66.95,66.96,66.82,66.86,66709.0,57.9066,57.9153,57.7942,57.8288,66709.0
2021-08-12 10:30:00,66.86,66.93,66.83,66.92,107868.0,57.8288,57.8893,57.8028,57.8807,107868.0
2021-08-12 10:40:00,66.92,66.95,66.85,66.88,158882.0,57.8807,57.9066,57.8201,57.8461,158882.0
2021-08-12 10:50:00,66.88,66.91,66.8,66.83,132712.0,57.8461,57.872,57.7769,57.8028,132712.0
2021-08-12 11:00:00,66.82,66.83,66.75,66.8,127856.0,57.7942,57.8028,57.7336,57.7769,127856.0
2021-08-12 11:10:00,66.79,66.81,66.73,66.77,114095.0,57.7682,57.7855,57.7163,57.7509,114095.0
2021-08-12 11:20:00,66.77,66.82,66.73,66.81,73895.0,57.7509,57.7942,57.7163,57.7855,73895.0
2021-08-12 11:30:00,66.81,66.9,66.81,66.86,71978.0,57.7855,57.8634,57.7855,57.8288,71978.0
2021-08-12 11:40:00,66.86,66.93,66.83,66.9,67358.0,57.8288,57.8893,57.8028,57.8634,67358.0
2021-08-12 11:50:00,66.89,66.9,66.81,66.82,53946.0,57.8547,57.8634,57.7855,57.7942,53946.0
2021-08-12 12:00:00,66.83,67.04,66.82,67.04,113486.0,57.8028,57.9845,57.7942,57.9845,113486.0
2021-08-12 12:10:00,67.04,67.05,66.97,67.02,98481.0,57.9845,57.9931,57.9239,57.9672,98481.0
2021-08-12 12:20:00,67.03,67.05,67.0,67.03,86107.0,57.9758,57.9931,57.9499,57.9758,86107.0
2021-08-12 12:30:00,67.02,67.02,66.96,66.97,97485.0,57.9672,57.9672,57.9153,57.9239,97485.0
2021-08-12 12:40:00,66.98,67.04,66.97,67.04,72433.0,57.9326,57.9845,57.9239,57.9845,72433.0
2021-08-12 12:50:00,67.05,67.1,67.04,67.09,108533.0,57.9931,58.0363,57.9845,58.0277,108533.0
2021-08-12 13:00:00,67.08,67.14,67.07,67.12,47802.0,58.019,58.0709,58.0104,58.0536,47802.0
2021-08-12 13:10:00,67.13,67.16,67.08,67.16,57129.0,58.0623,58.0882,58.019,58.0882,57129.0
2021-08-12 13:20:00,67.16,67.18,67.12,67.12,35972.0,58.0882,58.1055,58.0536,58.0536,35972.0
2021-08-12 13:30:00,67.13,67.15,67.12,67.15,44952.0,58.0623,58.0796,58.0536,58.0796,44952.0
2021-08-12 13:40:00,67.15,67.17,67.12,67.17,62709.0,58.0796,58.0969,58.0536,58.0969,62709.0
2021-08-12 13:50:00,67.17,67.21,67.16,67.2,39329.0,58.0969,58.1315,58.0882,58.1228,39329.0
2021-08-12 14:00:00,67.21,67.22,67.18,67.2,39580.0,58.1315,58.1401,58.1055,58.1228,39580.0
2021-08-12 14:10:00,67.2,67.22,67.15,67.21,55866.0,58.1228,58.1401,58.0796,58.1315,55866.0
2021-08-12 14:20:00,67.2,67.21,67.12,67.12,105568.0,58.1228,58.1315,58.0536,58.0536,105568.0
2021-08-12 14:30:00,67.12,67.13,67.07,67.09,99672.0,58.0536,58.0623,58.0104,58.0277,99672.0
2021-08-12 14:40:00,67.09,67.1,67.06,67.08,67117.0,58.0277,58.0363,58.0018,58.019,67117.0
2021-08-12 14:50:00,67.08,67.12,67.04,67.11,83880.0,58.019,58.0536,57.9845,58.045,83880.0
2021-08-12 15:00:00,67.11,67.12,67.02,67.03,83824.0,58.045,58.0536,57.9672,57.9758,83824.0
2021-08-12 15:10:00,67.03,67.06,66.99,67.0,87616.0,57.9758,58.0018,57.9412,57.9499,87616.0
2021-08-12 15:20:00,67.0,67.01,66.89,66.89,220607.0,57.9499,57.9585,57.8547,57.8547,220607.0
2021-08-12 15:30:00,66.89,66.98,66.84,66.98,201020.0,57.8547,57.9326,57.8115,57.9326,201020.0
2021-08-12 15:40:00,66.98,66.99,66.89,66.91,153120.0,57.9326,57.9412,57.8547,57.872,153120.0
2021-08-12 15:50:00,66.9,67.01,66.89,66.94,530902.0,57.8634,57.9585,57.8547,57.898,530902.0
2021-08-13 09:30:00,67.01,67.37,66.98,67.33,163992.0,57.9585,58.2699,57.9326,58.2353,163992.0
2021-08-13 09:40:00,67.33,67.46,67.3,67.41,107175.0,58.2353,58.3477,58.2093,58.3045,107175.0
2021-08-13 09:50:00,67.41,67.48,67.22,67.23,104346.0,58.3045,58.365,58.1401,58.1488,104346.0
2021-08-13 10:00:00,67.23,67.37,67.19,67.26,78331.0,58.1488,58.2699,58.1142,58.1747,78331.0
2021-08-13 10:10:00,67.26,67.48,67.26,67.44,93173.0,58.1747,58.365,58.1747,58.3304,93173.0
2021-08-13 10:20:00,67.44,67.52,67.4,67.44,151283.0,58.3304,58.3996,58.2958,58.3304,151283.0
2021-08-13 10:30:00,67.44,67.55,67.36,67.39,118797.0,58.3304,58.4256,58.2612,58.2872,118797.0
2021-08-13 10:40:00,67.38,67.45,67.33,67.38,116049.0,58.2785,58.3391,58.2353,58.2785,116049.0
2021-08-13 10:50:00,67.38,67.45,67.36,67.42,94183.0,58.2785,58.3391,58.2612,58.3131,94183.0
2021-08-13 11:00:00,67.42,67.44,67.37,67.42,141230.0,58.3131,58.3304,58.2699,58.3131,141230.0
2021-08-13 11:10:00,67.42,67.55,67.4,67.53,78781.0,58.3131,58.4256,58.2958,58.4083,78781.0
2021-08-13 11:20:00,67.53,67.65,67.49,67.62,173328.0,58.4083,58.5121,58.3737,58.4861,173328.0
2021-08-13 11:30:00,67.63,67.72,67.61,67.7,160856.0,58.4948,58.5726,58.4775,58.5553,160856.0
2021-08-13 11:40:00,67.69,67.74,67.68,67.7,86407.0,58.5467,58.5899,58.538,58.5553,86407.0
2021-08-13 11:50:00,67.7,67.71,67.59,67.69,141984.0,58.5553,58.564,58.4602,58.5467,141984.0
2021-08-13 12:00:00,67.69,67.73,67.66,67.67,65924.0,58.5467,58.5812,58.5207,58.5294,65924.0
2021-08-13 12:10:00,67.67,67.73,67.67,67.72,76410.0,58.5294,58.5812,58.5294,58.5726,76410.0
2021-08-13 12:20:00,67.72,67.83,67.69,67.82,100263.0,58.5726,58.6677,58.5467,58.6591,100263.0
2021-08-13 12:30:00,67.82,67.83,67.61,67.65,133665.0,58.6591,58.6677,58.4775,58.5121,133665.0
2021-08-13 12:40:00,67.65,67.65,67.57,67.57,45365.0,58.5121,58.5121,58.4429,58.4429,45365.0
2021-08-13 12:50:00,67.57,67.59,67.53,67.56,55962.0,58.4429,58.4602,58.4083,58.4342,55962.0
2021-08-13 13:00:00,67.55,67.55,67.41,67.48,134696.0,58.4256,58.4256,58.3045,58.365,134696.0
2021-08-13 13:10:00,67.48,67.51,67.46,67.49,27202.0,58.365,58.391,58.3477,58.3737,27202.0
2021-08-13 13:20:00,67.48,67.51,67.45,67.51,21731.0,58.365,58.391,58.3391,58.391,21731.0
2021-08-13 13:30:00,67.5,67.59,67.48,67.56,48851.0,58.3823,58.4602,58.365,58.4342,48851.0
2021-08-13 13:40:00,67.55,67.57,67.52,67.55,37421.0,58.4256,58.4429,58.3996,58.4256,37421.0
2021-08-13 13:50:00,67.56,67.6,67.53,67.6,51828.0,58.4342,58.4688,58.4083,58.4688,51828.0
2021-08-13 14:00:00,67.6,67.62,67.54,67.57,53411.0,58.4688,58.4861,58.4169,58.4429,53411.0
2021-08-13 14:10:00,67.57,67.61,67.55,67.6,22018.0,58.4429,58.4775,58.4256,58.4688,22018.0
2021-08-13 14:20:00,67.59,67.61,67.56,67.58,54098.0,58.4602,58.4775,58.4342,58.4515,54098.0
2021-08-13 14:30:00,67.57,67.59,67.52,67.53,44148.0,58.4429,58.4602,58.3996,58.4083,44148.0
2021-08-13 14:40:00,67.53,67.6,67.51,67.57,51162.0,58.4083,58.4688,58.391,58.4429,51162.0
2021-08-13 14:50:00,67.57,67.57,67.54,67.54,53570.0,58.4429,58.4429,58.4169,58.4169,53570.0
2021-08-13 15:00:00,67.55,67.58,67.53,67.58,37895.0,58.4256,58.4515,58.4083,58.4515,37895.0
2021-08-13 15:10:00,67.57,67.6,67.56,67.58,57598.0,58.4429,58.4688,58.4342,58.4515,57598.0
2021-08-13 15:20:00,67.58,67.58,67.51,67.54,48566.0,58.4515,58.4515,58.391,58.4169,48566.0
2021-08-13 15:30:00,67.55,67.56,67.5,67.53,86110.0,58.4256,58.4342,58.3823,58.4083,86110.0
2021-08-13 15:40:00,67.54,67.54,67.44,67.49,110441.0,58.4169,58.4169,58.3304,58.3737,110441.0
2021-08-13 15:50:00,67.49,67.53,67.4,67.51,414443.0,58.3737,58.4083,58.2958,58.391,414443.0
2021-08-16 09:30:00,67.51,67.8,67.51,67.67,180346.0,58.391,58.6418,58.391,58.5294,180346.0
2021-08-16 09:40:00,67.66,67.68,67.5,67.63,133965.0,58.5207,58.538,58.3823,58.4948,133965.0
2021-08-16 09:50:00,67.61,67.85,67.56,67.81,105988.0,58.4775,58.685,58.4342,58.6504,105988.0
2021-08-16 10:00:00,67.8,68.07,67.8,68.0,142584.0,58.6418,58.8753,58.6418,58.8148,142584.0
2021-08-16 10:10:00,68.0,68.02,67.84,67.96,106376.0,58.8148,58.8321,58.6764,58.7802,106376.0
2021-08-16 10:20:00,67.96,68.09,67.88,67.96,137906.0,58.7802,58.8926,58.711,58.7802,137906.0
2021-08-16 10:30:00,67.97,68.17,67.95,68.16,80330.0,58.7888,58.9618,58.7715,58.9532,80330.0
2021-08-16 10:40:00,68.17,68.31,68.13,68.31,111810.0,58.9618,59.0829,58.9272,59.0829,111810.0
2021-08-16 10:50:00,68.31,68.47,68.29,68.45,137645.0,59.0829,59.2213,59.0656,59.204,137645.0
2021-08-16 11:00:00,68.45,68.59,68.42,68.47,138947.0,59.204,59.3251,59.178,59.2213,138947.0
2021-08-16 11:10:00,68.47,68.52,68.42,68.43,90112.0,59.2213,59.2645,59.178,59.1867,90112.0
2021-08-16 11:20:00,68.43,68.44,68.33,68.42,82472.0,59.1867,59.1953,59.1002,59.178,82472.0
2021-08-16 11:30:00,68.42,68.45,68.31,68.36,89056.0,59.178,59.204,59.0829,59.1262,89056.0
2021-08-16 11:40:00,68.36,68.41,68.3,68.39,66918.0,59.1262,59.1694,59.0743,59.1521,66918.0
2021-08-16 11:50:00,68.39,68.4,68.34,68.39,53774.0,59.1521,59.1607,59.1089,59.1521,53774.0
2021-08-16 12:00:00,68.4,68.6,68.39,68.5,83353.0,59.1607,59.3337,59.1521,59.2472,83353.0
2021-08-16 12:10:00,68.51,68.51,68.44,68.46,44758.0,59.2559,59.2559,59.1953,59.2126,44758.0
2021-08-16 12:20:00,68.45,68.5,68.42,68.48,55799.0,59.204,59.2472,59.178,59.2299,55799.0
2021-08-16 12:30:00,68.48,68.5,68.38,68.41,88838.0,59.2299,59.2472,59.1434,59.1694,88838.0
2021-08-16 12:40:00,68.4,68.52,68.4,68.52,96380.0,59.1607,59.2645,59.1607,59.2645,96380.0
2021-08-16 12:50:00,68.51,68.55,68.47,68.49,57362.0,59.2559,59.2905,59.2213,59.2386,57362.0
2021-08-16 13:00:00,68.48,68.51,68.44,68.49,68941.0,59.2299,59.2559,59.1953,59.2386,68941.0
2021-08-16 13:10:00,68.48,68.53,68.47,68.51,44967.0,59.2299,59.2732,59.2213,59.2559,44967.0
2021-08-16 13:20:00,68.51,68.63,68.5,68.62,155219.0,59.2559,59.3597,59.2472,59.351,155219.0
2021-08-16 13:30:00,68.63,68.68,68.61,68.65,98039.0,59.3597,59.4029,59.3424,59.377,98039.0
2021-08-16 13:40:00,68.66,68.66,68.52,68.56,87577.0,59.3856,59.3856,59.2645,59.2991,87577.0
2021-08-16 13:50:00,68.55,68.56,68.51,68.55,36854.0,59.2905,59.2991,59.2559,59.2905,36854.0
2021-08-16 14:00:00,68.55,68.58,68.51,68.53,78762.0,59.2905,59.3164,59.2559,59.2732,78762.0
2021-08-16 14:10:00,68.53,68.58,68.52,68.57,53068.0,59.2732,59.3164,59.2645,59.3078,53068.0
2021-08-16 14:20:00,68.57,68.63,68.56,68.62,64270.0,59.3078,59.3597,59.2991,59.351,64270.0
2021-08-16 14:30:00,68.63,68.65,68.59,68.63,78799.0,59.3597,59.377,59.3251,59.3597,78799.0
2021-08-16 14:40:00,68.63,68.66,68.59,68.65,74247.0,59.3597,59.3856,59.3251,59.377,74247.0
2021-08-16 14:50:00,68.65,68.68,68.63,68.66,59096.0,59.377,59.4029,59.3597,59.3856,59096.0
2021-08-16 15:00:00,68.66,68.66,68.58,68.65,69413.0,59.3856,59.3856,59.3164,59.377,69413.0
2021-08-16 15:10:00,68.65,68.68,68.6,68.6,89342.0,59.377,59.4029,59.3337,59.3337,89342.0
2021-08-16 15:20:00,68.61,68.64,68.56,68.57,90583.0,59.3424,59.3683,59.2991,59.3078,90583.0
2021-08-16 15:30:00,68.56,68.61,68.52,68.61,144032.0,59.2991,59.3424,59.2645,59.3424,144032.0
2021-08-16 15:40:00,68.61,68.65,68.57,68.61,209475.0,59.3424,59.377,59.3078,59.3424,209475.0
2021-08-16 15:50:00,68.62,68.7,68.61,68.67,522860.0,59.351,59.4202,59.3424,59.3943,522860.0
2021-08-17 09:30:00,68.68,68.92,68.21,68.89,252128.0,59.4029,59.6105,58.9964,59.5846,252128.0
2021-08-17 09:40:00,68.88,68.96,68.79,68.92,105519.0,59.5759,59.6451,59.4981,59.6105,105519.0
2021-08-17 09:50:00,68.91,69.02,68.85,69.01,166261.0,59.6019,59.697,59.55,59.6884,166261.0
2021-08-17 10:00:00,69.01,69.15,68.94,69.14,120219.0,59.6884,59.8094,59.6278,59.8008,120219.0
2021-08-17 10:10:00,69.14,69.16,69.05,69.11,185604.0,59.8008,59.8181,59.7229,59.7748,185604.0
2021-08-17 10:20:00,69.11,69.13,68.84,68.86,136738.0,59.7748,59.7921,59.5413,59.5586,136738.0
2021-08-17 10:30:00,68.86,68.9,68.69,68.72,101283.0,59.5586,59.5932,59.4116,59.4375,101283.0
2021-08-17 10:40:00,68.72,68.81,68.69,68.73,109096.0,59.4375,59.5154,59.4116,59.4462,109096.0
2021-08-17 10:50:00,68.73,68.77,68.66,68.73,95800.0,59.4462,59.4808,59.3856,59.4462,95800.0
2021-08-17 11:00:00,68.73,68.78,68.63,68.67,98632.0,59.4462,59.4894,59.3597,59.3943,98632.0
2021-08-17 11:10:00,68.67,68.77,68.64,68.71,92521.0,59.3943,59.4808,59.3683,59.4289,92521.0
2021-08-17 11:20:00,68.71,68.73,68.49,68.52,322076.0,59.4289,59.4462,59.2386,59.2645,322076.0
2021-08-17 11:30:00,68.52,68.61,68.49,68.5,144795.0,59.2645,59.3424,59.2386,59.2472,144795.0
2021-08-17 11:40:00,68.51,68.53,68.44,68.46,91940.0,59.2559,59.2732,59.1953,59.2126,91940.0
2021-08-17 11:50:00,68.47,68.52,68.41,68.51,86586.0,59.2213,59.2645,59.1694,59.2559,86586.0
2021-08-17 12:00:00,68.51,68.58,68.48,68.55,104305.0,59.2559,59.3164,59.2299,59.2905,104305.0
2021-08-17 12:10:00,68.55,68.56,68.34,68.36,137447.0,59.2905,59.2991,59.1089,59.1262,137447.0
2021-08-17 12:20:00,68.36,68.44,68.31,68.4,104441.0,59.1262,59.1953,59.0829,59.1607,104441.0
2021-08-17 12:30:00,68.39,68.5,68.39,68.49,179012.0,59.1521,59.2472,59.1521,59.2386,179012.0
2021-08-17 12:40:00,68.48,68.61,68.48,68.61,89629.0,59.2299,59.3424,59.2299,59.3424,89629.0
2021-08-17 12:50:00,68.61,68.63,68.57,68.63,65263.0,59.3424,59.3597,59.3078,59.3597,65263.0
2021-08-17 13:00:00,68.62,68.69,68.61,68.67,103192.0,59.351,59.4116,59.3424,59.3943,103192.0
2021-08-17 13:10:00,68.67,68.72,68.6,68.63,85566.0,59.3943,59.4375,59.3337,59.3597,85566.0
2021-08-17 13:20:00,68.64,68.72,68.59,68.72,61373.0,59.3683,59.4375,59.3251,59.4375,61373.0
2021-08-17 13:30:00,68.71,68.73,68.64,68.65,71192.0,59.4289,59.4462,59.3683,59.377,71192.0
2021-08-17 13:40:00,68.64,68.65,68.55,68.59,144983.0,59.3683,59.377,59.2905,59.3251,144983.0
2021-08-17 13:50:00,68.59,68.71,68.58,68.6,197556.0,59.3251,59.4289,59.3164,59.3337,197556.0
2021-08-17 14:00:00,68.61,68.73,68.6,68.72,88448.0,59.3424,59.4462,59.3337,59.4375,88448.0
2021-08-17 14:10:00,68.71,68.76,68.68,68.75,110423.0,59.4289,59.4721,59.4029,59.4635,110423.0
2021-08-17 14:20:00,68.75,68.77,68.7,68.7,63959.0,59.4635,59.4808,59.4202,59.4202,63959.0
2021-08-17 14:30:00,68.71,68.72,68.65,68.69,98921.0,59.4289,59.4375,59.377,59.4116,98921.0
2021-08-17 14:40:00,68.68,68.77,68.67,68.77,86260.0,59.4029,59.4808,59.3943,59.4808,86260.0
2021-08-17 14:50:00,68.76,68.8,68.75,68.78,59451.0,59.4721,59.5067,59.4635,59.4894,59451.0
2021-08-17 15:00:00,68.77,68.94,68.76,68.84,220342.0,59.4808,59.6278,59.4721,59.5413,220342.0
2021-08-17 15:10:00,68.84,68.85,68.76,68.79,91913.0,59.5413,59.55,59.4721,59.4981,91913.0
2021-08-17 15:20:00,68.78,68.83,68.74,68.78,76396.0,59.4894,59.5327,59.4548,59.4894,76396.0
2021-08-17 15:30:00,68.79,68.88,68.77,68.83,167808.0,59.4981,59.5759,59.4808,59.5327,167808.0
2021-08-17 15:40:00,68.83,68.91,68.78,68.91,178001.0,59.5327,59.6019,59.4894,59.6019,178001.0
2021-08-17 15:50:00,68.91,69.01,68.91,68.98,562133.0,59.6019,59.6884,59.6019,59.6624,562133.0
2021-08-18 09:30:00,68.99,69.0,68.55,68.61,173662.0,59.6711,59.6797,59.2905,59.3424,173662.0
2021-08-18 09:40:00,68.62,68.95,68.54,68.94,70528.0,59.351,59.6365,59.2818,59.6278,70528.0
2021-08-18 09:50:00,68.95,68.95,68.76,68.81,106133.0,59.6365,59.6365,59.4721,59.5154,106133.0
2021-08-18 10:00:00,68.81,69.07,68.69,68.73,208840.0,59.5154,59.7402,59.4116,59.4462,208840.0
2021-08-18 10:10:00,68.73,68.89,68.73,68.84,132190.0,59.4462,59.5846,59.4462,59.5413,132190.0
2021-08-18 10:20:00,68.82,68.84,68.7,68.72,48836.0,59.524,59.5413,59.4202,59.4375,48836.0
2021-08-18 10:30:00,68.73,68.78,68.67,68.69,82315.0,59.4462,59.4894,59.3943,59.4116,82315.0
2021-08-18 10:40:00,68.69,68.75,68.64,68.72,90241.0,59.4116,59.4635,59.3683,59.4375,90241.0
2021-08-18 10:50:00,68.72,68.79,68.64,68.68,60805.0,59.4375,59.4981,59.3683,59.4029,60805.0
2021-08-18 11:00:00,68.68,68.78,68.61,68.76,114071.0,59.4029,59.4894,59.3424,59.4721,114071.0
2021-08-18 11:10:00,68.76,68.91,68.69,68.86,122351.0,59.4721,59.6019,59.4116,59.5586,122351.0
2021-08-18 11:20:00,68.85,68.92,68.79,68.92,118402.0,59.55,59.6105,59.4981,59.6105,118402.0
2021-08-18 11:30:00,68.91,69.04,68.9,69.02,118189.0,59.6019,59.7143,59.5932,59.697,118189.0
2021-08-18 11:40:00,69.01,69.04,68.93,68.95,82869.0,59.6884,59.7143,59.6192,59.6365,82869.0
2021-08-18 11:50:00,68.95,68.96,68.84,68.86,165896.0,59.6365,59.6451,59.5413,59.5586,165896.0
2021-08-18 12:00:00,68.85,68.99,68.85,68.95,52375.0,59.55,59.6711,59.55,59.6365,52375.0
2021-08-18 12:10:00,68.94,69.0,68.94,68.98,40975.0,59.6278,59.6797,59.6278,59.6624,40975.0
2021-08-18 12:20:00,68.98,68.99,68.81,68.81,89363.0,59.6624,59.6711,59.5154,59.5154,89363.0
2021-08-18 12:30:00,68.81,68.83,68.74,68.77,86541.0,59.5154,59.5327,59.4548,59.4808,86541.0
2021-08-18 12:40:00,68.77,68.82,68.72,68.81,75532.0,59.4808,59.524,59.4375,59.5154,75532.0
2021-08-18 12:50:00,68.81,68.86,68.77,68.86,39092.0,59.5154,59.5586,59.4808,59.5586,39092.0
2021-08-18 13:00:00,68.87,68.88,68.78,68.81,39061.0,59.5673,59.5759,59.4894,59.5154,39061.0
2021-08-18 13:10:00,68.81,68.83,68.71,68.71,65929.0,59.5154,59.5327,59.4289,59.4289,65929.0
2021-08-18 13:20:00,68.71,68.74,68.69,68.7,53063.0,59.4289,59.4548,59.4116,59.4202,53063.0
2021-08-18 13:30:00,68.71,68.79,68.69,68.75,62860.0,59.4289,59.4981,59.4116,59.4635,62860.0
2021-08-18 13:40:00,68.76,68.77,68.7,68.71,63296.0,59.4721,59.4808,59.4202,59.4289,63296.0
2021-08-18 13:50:00,68.71,68.72,68.67,68.67,40261.0,59.4289,59.4375,59.3943,59.3943,40261.0
2021-08-18 14:00:00,68.67,68.73,68.64,68.65,52699.0,59.3943,59.4462,59.3683,59.377,52699.0
2021-08-18 14:10:00,68.65,68.66,68.48,68.52,91754.0,59.377,59.3856,59.2299,59.2645,91754.0
2021-08-18 14:20:00,68.52,68.53,68.42,68.48,78362.0,59.2645,59.2732,59.178,59.2299,78362.0
2021-08-18 14:30:00,68.49,68.53,68.37,68.38,129542.0,59.2386,59.2732,59.1348,59.1434,129542.0
2021-08-18 14:40:00,68.38,68.38,68.23,68.25,268685.0,59.1434,59.1434,59.0137,59.031,268685.0
2021-08-18 14:50:00,68.24,68.24,68.07,68.22,247819.0,59.0224,59.0224,58.8753,59.0051,247819.0
2021-08-18 15:00:00,68.21,68.32,68.2,68.29,112488.0,58.9964,59.0916,58.9878,59.0656,112488.0
2021-08-18 15:10:00,68.29,68.34,68.24,68.34,94435.0,59.0656,59.1089,59.0224,59.1089,94435.0
2021-08-18 15:20:00,68.34,68.36,68.09,68.09,82502.0,59.1089,59.1262,58.8926,58.8926,82502.0
2021-08-18 15:30:00,68.09,68.09,67.98,68.06,140774.0,58.8926,58.8926,58.7975,58.8667,140774.0
2021-08-18 15:40:00,68.05,68.21,68.0,68.07,227025.0,58.858,58.9964,58.8148,58.8753,227025.0
2021-08-18 15:50:00,68.07,68.12,67.86,67.94,610000.0,58.8753,58.9186,58.6937,58.7629,610000.0
2021-08-19 09:30:00,67.65,67.92,67.56,67.91,243456.0,58.5121,58.7456,58.4342,58.7369,243456.0
2021-08-19 09:40:00,67.9,68.03,67.85,67.94,142826.0,58.7283,58.8407,58.685,58.7629,142826.0
2021-08-19 09:50:00,67.96,68.55,67.96,68.44,229618.0,58.7802,59.2905,58.7802,59.1953,229618.0
2021-08-19 10:00:00,68.44,68.53,68.16,68.21,183841.0,59.1953,59.2732,58.9532,58.9964,183841.0
2021-08-19 10:10:00,68.23,68.45,68.23,68.4,196370.0,59.0137,59.204,59.0137,59.1607,196370.0
2021-08-19 10:20:00,68.39,68.42,68.23,68.29,63377.0,59.1521,59.178,59.0137,59.0656,63377.0
2021-08-19 10:30:00,68.29,68.32,68.11,68.13,79412.0,59.0656,59.0916,58.9099,58.9272,79412.0
2021-08-19 10:40:00,68.13,68.17,68.04,68.09,93748.0,58.9272,58.9618,58.8494,58.8926,93748.0
2021-08-19 10:50:00,68.08,68.32,68.05,68.31,122220.0,58.884,59.0916,58.858,59.0829,122220.0
2021-08-19 11:00:00,68.32,68.32,68.19,68.22,68480.0,59.0916,59.0916,58.9791,59.0051,68480.0
2021-08-19 11:10:00,68.22,68.28,68.15,68.2,74538.0,59.0051,59.057,58.9445,58.9878,74538.0
2021-08-19 11:20:00,68.21,68.42,68.17,68.38,226245.0,58.9964,59.178,58.9618,59.1434,226245.0
2021-08-19 11:30:00,68.39,68.5,68.38,68.39,351595.0,59.1521,59.2472,59.1434,59.1521,351595.0
2021-08-19 11:40:00,68.4,68.61,68.34,68.61,160382.0,59.1607,59.3424,59.1089,59.3424,160382.0
2021-08-19 11:50:00,68.61,68.69,68.58,68.6,116853.0,59.3424,59.4116,59.3164,59.3337,116853.0
2021-08-19 12:00:00,68.6,68.69,68.57,68.57,111662.0,59.3337,59.4116,59.3078,59.3078,111662.0
2021-08-19 12:10:00,68.57,68.71,68.57,68.68,213250.0,59.3078,59.4289,59.3078,59.4029,213250.0
2021-08-19 12:20:00,68.69,68.9,68.67,68.76,346854.0,59.4116,59.5932,59.3943,59.4721,346854.0
2021-08-19 12:30:00,68.75,68.89,68.66,68.89,229094.0,59.4635,59.5846,59.3856,59.5846,229094.0
2021-08-19 12:40:00,68.89,69.09,68.86,69.03,693196.0,59.5846,59.7575,59.5586,59.7056,693196.0
2021-08-19 12:50:00,69.03,69.11,68.91,68.94,455814.0,59.7056,59.7748,59.6019,59.6278,455814.0
2021-08-19 13:00:00,68.94,69.0,68.8,68.81,366212.0,59.6278,59.6797,59.5067,59.5154,366212.0
2021-08-19 13:10:00,68.81,68.87,68.75,68.77,207653.0,59.5154,59.5673,59.4635,59.4808,207653.0
2021-08-19 13:20:00,68.76,68.8,68.62,68.64,263237.0,59.4721,59.5067,59.351,59.3683,263237.0
2021-08-19 13:30:00,68.64,68.67,68.5,68.53,173051.0,59.3683,59.3943,59.2472,59.2732,173051.0
2021-08-19 13:40:00,68.53,68.71,68.53,68.71,152489.0,59.2732,59.4289,59.2732,59.4289,152489.0
2021-08-19 13:50:00,68.7,68.76,68.59,68.61,352223.0,59.4202,59.4721,59.3251,59.3424,352223.0
2021-08-19 14:00:00,68.6,68.67,68.53,68.61,221331.0,59.3337,59.3943,59.2732,59.3424,221331.0
2021-08-19 14:10:00,68.61,68.63,68.43,68.51,151940.0,59.3424,59.3597,59.1867,59.2559,151940.0
2021-08-19 14:20:00,68.51,68.53,68.36,68.39,185331.0,59.2559,59.2732,59.1262,59.1521,185331.0
2021-08-19 14:30:00,68.4,68.51,68.31,68.5,256249.0,59.1607,59.2559,59.0829,59.2472,256249.0
2021-08-19 14:40:00,68.5,68.55,68.43,68.51,248429.0,59.2472,59.2905,59.1867,59.2559,248429.0
2021-08-19 14:50:00,68.51,68.68,68.47,68.65,90790.0,59.2559,59.4029,59.2213,59.377,90790.0
2021-08-19 15:00:00,68.66,68.75,68.64,68.73,109746.0,59.3856,59.4635,59.3683,59.4462,109746.0
2021-08-19 15:10:00,68.73,68.76,68.68,68.69,124584.0,59.4462,59.4721,59.4029,59.4116,124584.0
2021-08-19 15:20:00,68.7,68.82,68.69,68.76,216349.0,59.4202,59.524,59.4116,59.4721,216349.0
2021-08-19 15:30:00,68.76,68.78,68.67,68.68,288978.0,59.4721,59.4894,59.3943,59.4029,288978.0
2021-08-19 15:40:00,68.68,68.69,68.56,68.64,274538.0,59.4029,59.4116,59.2991,59.3683,274538.0
2021-08-19 15:50:00,68.63,68.65,68.41,68.51,635847.0,59.3597,59.377,59.1694,59.2559,635847.0
2021-08-20 09:30:00,68.71,68.77,68.3,68.68,332264.0,59.4289,59.4808,59.0743,59.4029,332264.0
2021-08-20 09:40:00,68.68,69.1,68.64,69.06,204604.0,59.4029,59.7662,59.3683,59.7316,204604.0
2021-08-20 09:50:00,69.06,69.15,68.97,69.12,227602.0,59.7316,59.8094,59.6538,59.7835,227602.0
2021-08-20 10:00:00,69.12,69.23,69.09,69.23,209949.0,59.7835,59.8786,59.7575,59.8786,209949.0
2021-08-20 10:10:00,69.23,69.23,68.91,68.97,384581.0,59.8786,59.8786,59.6019,59.6538,384581.0
2021-08-20 10:20:00,68.97,69.14,68.96,69.12,139965.0,59.6538,59.8008,59.6451,59.7835,139965.0
2021-08-20 10:30:00,69.12,69.16,69.02,69.14,336523.0,59.7835,59.8181,59.697,59.8008,336523.0
2021-08-20 10:40:00,69.15,69.17,69.02,69.06,129700.0,59.8094,59.8267,59.697,59.7316,129700.0
2021-08-20 10:50:00,69.06,69.2,69.01,69.15,373784.0,59.7316,59.8527,59.6884,59.8094,373784.0
2021-08-20 11:00:00,69.15,69.22,69.1,69.16,195560.0,59.8094,59.87,59.7662,59.8181,195560.0
2021-08-20 11:10:00,69.16,69.21,69.04,69.06,156061.0,59.8181,59.8613,59.7143,59.7316,156061.0
2021-08-20 11:20:00,69.06,69.07,68.94,68.96,132894.0,59.7316,59.7402,59.6278,59.6451,132894.0
2021-08-20 11:30:00,68.97,69.04,68.94,69.0,121170.0,59.6538,59.7143,59.6278,59.6797,121170.0
2021-08-20 11:40:00,69.0,69.14,68.99,69.11,264034.0,59.6797,59.8008,59.6711,59.7748,264034.0
2021-08-20 11:50:00,69.11,69.22,69.07,69.22,145555.0,59.7748,59.87,59.7402,59.87,145555.0
2021-08-20 12:00:00,69.22,69.26,69.18,69.25,140705.0,59.87,59.9046,59.8354,59.8959,140705.0
2021-08-20 12:10:00,69.25,69.27,69.19,69.19,82588.0,59.8959,59.9132,59.844,59.844,82588.0
2021-08-20 12:20:00,69.2,69.3,69.18,69.3,66098.0,59.8527,59.9392,59.8354,59.9392,66098.0
2021-08-20 12:30:00,69.3,69.3,69.25,69.27,77506.0,59.9392,59.9392,59.8959,59.9132,77506.0
2021-08-20 12:40:00,69.27,69.28,69.21,69.28,58252.0,59.9132,59.9219,59.8613,59.9219,58252.0
2021-08-20 12:50:00,69.27,69.3,69.21,69.21,84209.0,59.9132,59.9392,59.8613,59.8613,84209.0
2021-08-20 13:00:00,69.22,69.25,69.15,69.19,76065.0,59.87,59.8959,59.8094,59.844,76065.0
2021-08-20 13:10:00,69.18,69.22,69.12,69.14,90157.0,59.8354,59.87,59.7835,59.8008,90157.0
2021-08-20 13:20:00,69.14,69.17,69.1,69.15,60413.0,59.8008,59.8267,59.7662,59.8094,60413.0
2021-08-20 13:30:00,69.16,69.18,69.12,69.13,67133.0,59.8181,59.8354,59.7835,59.7921,67133.0
2021-08-20 13:40:00,69.13,69.16,69.07,69.08,82879.0,59.7921,59.8181,59.7402,59.7489,82879.0
2021-08-20 13:50:00,69.08,69.11,69.05,69.09,64285.0,59.7489,59.7748,59.7229,59.7575,64285.0
2021-08-20 14:00:00,69.09,69.14,69.04,69.14,97119.0,59.7575,59.8008,59.7143,59.8008,97119.0
2021-08-20 14:10:00,69.14,69.21,69.14,69.21,197579.0,59.8008,59.8613,59.8008,59.8613,197579.0
2021-08-20 14:20:00,69.2,69.21,69.07,69.13,155859.0,59.8527,59.8613,59.7402,59.7921,155859.0
2021-08-20 14:30:00,69.14,69.14,69.07,69.11,135929.0,59.8008,59.8008,59.7402,59.7748,135929.0
2021-08-20 14:40:00,69.12,69.17,69.07,69.08,164997.0,59.7835,59.8267,59.7402,59.7489,164997.0
2021-08-20 14:50:00,69.09,69.22,69.07,69.18,327578.0,59.7575,59.87,59.7402,59.8354,327578.0
2021-08-20 15:00:00,69.17,69.25,69.17,69.24,144638.0,59.8267,59.8959,59.8267,59.8873,144638.0
2021-08-20 15:10:00,69.24,69.31,69.23,69.23,186282.0,59.8873,59.9478,59.8786,59.8786,186282.0
2021-08-20 15:20:00,69.23,69.29,69.22,69.28,104219.0,59.8786,59.9305,59.87,59.9219,104219.0
2021-08-20 15:30:00,69.28,69.32,69.25,69.28,226339.0,59.9219,59.9565,59.8959,59.9219,226339.0
2021-08-20 15:40:00,69.28,69.35,69.28,69.3,362921.0,59.9219,59.9824,59.9219,59.9392,362921.0
2021-08-20 15:50:00,69.3,69.34,69.16,69.16,615130.0,59.9392,59.9738,59.8181,59.8181,615130.0
2021-08-23 09:30:00,69.26,69.38,68.92,69.28,364181.0,59.9046,60.0084,59.6105,59.9219,364181.0
2021-08-23 09:40:00,69.3,69.41,69.12,69.21,169707.0,59.9392,60.0343,59.7835,59.8613,169707.0
2021-08-23 09:50:00,69.21,69.39,69.18,69.36,163823.0,59.8613,60.017,59.8354,59.9911,163823.0
2021-08-23 10:00:00,69.36,69.63,69.33,69.56,314443.0,59.9911,60.2246,59.9651,60.1641,314443.0
2021-08-23 10:10:00,69.56,69.57,69.3,69.31,130571.0,60.1641,60.1727,59.9392,59.9478,130571.0
2021-08-23 10:20:00,69.32,69.45,69.32,69.44,113641.0,59.9565,60.0689,59.9565,60.0603,113641.0
2021-08-23 10:30:00,69.43,69.5,69.35,69.36,151115.0,60.0516,60.1122,59.9824,59.9911,151115.0
2021-08-23 10:40:00,69.37,69.45,69.32,69.41,113499.0,59.9997,60.0689,59.9565,60.0343,113499.0
2021-08-23 10:50:00,69.41,69.61,69.37,69.59,210668.0,60.0343,60.2073,59.9997,60.19,210668.0
2021-08-23 11:00:00,69.6,69.73,69.59,69.69,191352.0,60.1987,60.3111,60.19,60.2765,191352.0
2021-08-23 11:10:00,69.68,69.75,69.68,69.7,101358.0,60.2679,60.3284,60.2679,60.2851,101358.0
2021-08-23 11:20:00,69.7,69.7,69.44,69.6,180429.0,60.2851,60.2851,60.0603,60.1987,180429.0
2021-08-23 11:30:00,69.59,69.68,69.56,69.62,93048.0,60.19,60.2679,60.1641,60.216,93048.0
2021-08-23 11:40:00,69.62,69.64,69.53,69.57,76014.0,60.216,60.2333,60.1381,60.1727,76014.0
2021-08-23 11:50:00,69.57,69.58,69.49,69.49,90420.0,60.1727,60.1814,60.1035,60.1035,90420.0
2021-08-23 12:00:00,69.5,69.63,69.48,69.58,115214.0,60.1122,60.2246,60.0949,60.1814,115214.0
2021-08-23 12:10:00,69.58,69.61,69.53,69.6,61591.0,60.1814,60.2073,60.1381,60.1987,61591.0
2021-08-23 12:20:00,69.61,69.63,69.55,69.56,85613.0,60.2073,60.2246,60.1554,60.1641,85613.0
2021-08-23 12:30:00,69.56,69.57,69.46,69.46,122381.0,60.1641,60.1727,60.0776,60.0776,122381.0
2021-08-23 12:40:00,69.47,69.49,69.43,69.45,80728.0,60.0862,60.1035,60.0516,60.0689,80728.0
2021-08-23 12:50:00,69.45,69.47,69.4,69.45,73826.0,60.0689,60.0862,60.0257,60.0689,73826.0
2021-08-23 13:00:00,69.46,69.52,69.45,69.5,155673.0,60.0776,60.1295,60.0689,60.1122,155673.0
2021-08-23 13:10:00,69.5,69.52,69.44,69.46,117448.0,60.1122,60.1295,60.0603,60.0776,117448.0
2021-08-23 13:20:00,69.46,69.47,69.38,69.39,62485.0,60.0776,60.0862,60.0084,60.017,62485.0
2021-08-23 13:30:00,69.39,69.39,69.33,69.37,68401.0,60.017,60.017,59.9651,59.9997,68401.0
2021-08-23 13:40:00,69.38,69.4,69.34,69.35,51807.0,60.0084,60.0257,59.9738,59.9824,51807.0
2021-08-23 13:50:00,69.35,69.36,69.28,69.31,82480.0,59.9824,59.9911,59.9219,59.9478,82480.0
2021-08-23 14:00:00,69.3,69.31,69.22,69.23,77248.0,59.9392,59.9478,59.87,59.8786,77248.0
2021-08-23 14:10:00,69.23,69.25,69.16,69.18,92879.0,59.8786,59.8959,59.8181,59.8354,92879.0
2021-08-23 14:20:00,69.19,69.2,69.12,69.13,64041.0,59.844,59.8527,59.7835,59.7921,64041.0
2021-08-23 14:30:00,69.13,69.14,69.09,69.13,73508.0,59.7921,59.8008,59.7575,59.7921,73508.0
2021-08-23 14:40:00,69.12,69.13,69.0,69.04,170326.0,59.7835,59.7921,59.6797,59.7143,170326.0
2021-08-23 14:50:00,69.04,69.09,69.02,69.07,204814.0,59.7143,59.7575,59.697,59.7402,204814.0
2021-08-23 15:00:00,69.07,69.12,69.02,69.04,93808.0,59.7402,59.7835,59.697,59.7143,93808.0
2021-08-23 15:10:00,69.04,69.11,69.03,69.06,107049.0,59.7143,59.7748,59.7056,59.7316,107049.0
2021-08-23 15:20:00,69.06,69.1,69.02,69.1,81008.0,59.7316,59.7662,59.697,59.7662,81008.0
2021-08-23 15:30:00,69.1,69.14,69.08,69.11,156423.0,59.7662,59.8008,59.7489,59.7748,156423.0
2021-08-23 15:40:00,69.11,69.12,68.99,69.02,156833.0,59.7748,59.7835,59.6711,59.697,156833.0
2021-08-23 15:50:00,69.02,69.07,68.88,68.95,566173.0,59.697,59.7402,59.5759,59.6365,566173.0
2021-08-24 09:30:00,68.84,68.85,68.19,68.28,349586.0,59.5413,59.55,58.9791,59.057,349586.0
2021-08-24 09:40:00,68.28,68.48,68.19,68.44,125910.0,59.057,59.2299,58.9791,59.1953,125910.0
2021-08-24 09:50:00,68.42,68.49,68.38,68.39,59705.0,59.178,59.2386,59.1434,59.1521,59705.0
2021-08-24 10:00:00,68.4,68.58,68.37,68.55,131523.0,59.1607,59.3164,59.1348,59.2905,131523.0
2021-08-24 10:10:00,68.55,68.65,68.52,68.6,71060.0,59.2905,59.377,59.2645,59.3337,71060.0
2021-08-24 10:20:00,68.61,68.71,68.59,68.62,88580.0,59.3424,59.4289,59.3251,59.351,88580.0
2021-08-24 10:30:00,68.61,68.74,68.54,68.62,112272.0,59.3424,59.4548,59.2818,59.351,112272.0
2021-08-24 10:40:00,68.62,68.69,68.58,68.67,82319.0,59.351,59.4116,59.3164,59.3943,82319.0
2021-08-24 10:50:00,68.67,68.69,68.58,68.65,63313.0,59.3943,59.4116,59.3164,59.377,63313.0
2021-08-24 11:00:00,68.65,68.67,68.59,68.61,65923.0,59.377,59.3943,59.3251,59.3424,65923.0
2021-08-24 11:10:00,68.61,68.69,68.58,68.66,57907.0,59.3424,59.4116,59.3164,59.3856,57907.0
2021-08-24 11:20:00,68.65,68.71,68.64,68.7,58078.0,59.377,59.4289,59.3683,59.4202,58078.0
2021-08-24 11:30:00,68.7,68.77,68.68,68.74,71991.0,59.4202,59.4808,59.4029,59.4548,71991.0
2021-08-24 11:40:00,68.74,68.75,68.61,68.62,64332.0,59.4548,59.4635,59.3424,59.351,64332.0
2021-08-24 11:50:00,68.62,68.67,68.61,68.66,61416.0,59.351,59.3943,59.3424,59.3856,61416.0
2021-08-24 12:00:00,68.65,68.69,68.63,68.68,32661.0,59.377,59.4116,59.3597,59.4029,32661.0
2021-08-24 12:10:00,68.69,68.72,68.65,68.68,60305.0,59.4116,59.4375,59.377,59.4029,60305.0
2021-08-24 12:20:00,68.67,68.69,68.64,68.65,40365.0,59.3943,59.4116,59.3683,59.377,40365.0
2021-08-24 12:30:00,68.65,68.67,68.56,68.61,67599.0,59.377,59.3943,59.2991,59.3424,67599.0
2021-08-24 12:40:00,68.61,68.64,68.6,68.63,51172.0,59.3424,59.3683,59.3337,59.3597,51172.0
2021-08-24 12:50:00,68.64,68.66,68.63,68.64,37645.0,59.3683,59.3856,59.3597,59.3683,37645.0
2021-08-24 13:00:00,68.64,68.64,68.57,68.59,69769.0,59.3683,59.3683,59.3078,59.3251,69769.0
2021-08-24 13:10:00,68.59,68.62,68.51,68.54,73505.0,59.3251,59.351,59.2559,59.2818,73505.0
2021-08-24 13:20:00,68.55,68.57,68.5,68.55,42039.0,59.2905,59.3078,59.2472,59.2905,42039.0
2021-08-24 13:30:00,68.55,68.63,68.53,68.62,75804.0,59.2905,59.3597,59.2732,59.351,75804.0
2021-08-24 13:40:00,68.62,68.62,68.57,68.6,69550.0,59.351,59.351,59.3078,59.3337,69550.0
2021-08-24 13:50:00,68.6,68.65,68.58,68.64,63113.0,59.3337,59.377,59.3164,59.3683,63113.0
2021-08-24 14:00:00,68.64,68.67,68.58,68.61,88728.0,59.3683,59.3943,59.3164,59.3424,88728.0
2021-08-24 14:10:00,68.61,68.63,68.54,68.56,60131.0,59.3424,59.3597,59.2818,59.2991,60131.0
2021-08-24 14:20:00,68.56,68.56,68.48,68.51,96892.0,59.2991,59.2991,59.2299,59.2559,96892.0
2021-08-24 14:30:00,68.51,68.54,68.42,68.45,98638.0,59.2559,59.2818,59.178,59.204,98638.0
2021-08-24 14:40:00,68.44,68.45,68.4,68.45,74218.0,59.1953,59.204,59.1607,59.204,74218.0
2021-08-24 14:50:00,68.45,68.61,68.45,68.58,142848.0,59.204,59.3424,59.204,59.3164,142848.0
2021-08-24 15:00:00,68.58,68.59,68.52,68.59,86459.0,59.3164,59.3251,59.2645,59.3251,86459.0
2021-08-24 15:10:00,68.58,68.6,68.55,68.58,44224.0,59.3164,59.3337,59.2905,59.3164,44224.0
2021-08-24 15:20:00,68.59,68.59,68.51,68.57,61884.0,59.3251,59.3251,59.2559,59.3078,61884.0
2021-08-24 15:30:00,68.56,68.6,68.51,68.59,134904.0,59.2991,59.3337,59.2559,59.3251,134904.0
2021-08-24 15:40:00,68.59,68.6,68.53,68.55,125662.0,59.3251,59.3337,59.2732,59.2905,125662.0
2021-08-24 15:50:00,68.55,68.55,68.47,68.51,523552.0,59.2905,59.2905,59.2213,59.2559,523552.0
2021-08-25 09:30:00,68.26,68.31,67.69,67.7,309218.0,59.0397,59.0829,58.5467,58.5553,309218.0
2021-08-25 09:40:00,67.7,67.7,67.3,67.57,369272.0,58.5553,58.5553,58.2093,58.4429,369272.0
2021-08-25 09:50:00,67.56,67.69,67.52,67.69,145670.0,58.4342,58.5467,58.3996,58.5467,145670.0
2021-08-25 10:00:00,67.69,67.76,67.64,67.69,170969.0,58.5467,58.6072,58.5034,58.5467,170969.0
2021-08-25 10:10:00,67.7,67.75,67.43,67.46,175233.0,58.5553,58.5985,58.3218,58.3477,175233.0
2021-08-25 10:20:00,67.45,67.64,67.43,67.48,206925.0,58.3391,58.5034,58.3218,58.365,206925.0
2021-08-25 10:30:00,67.48,67.61,67.43,67.53,225327.0,58.365,58.4775,58.3218,58.4083,225327.0
2021-08-25 10:40:00,67.53,67.55,67.45,67.5,183980.0,58.4083,58.4256,58.3391,58.3823,183980.0
2021-08-25 10:50:00,67.5,67.57,67.45,67.47,148654.0,58.3823,58.4429,58.3391,58.3564,148654.0
2021-08-25 11:00:00,67.48,67.49,67.32,67.4,254102.0,58.365,58.3737,58.2266,58.2958,254102.0
2021-08-25 11:10:00,67.4,67.47,67.33,67.34,254676.0,58.2958,58.3564,58.2353,58.2439,254676.0
2021-08-25 11:20:00,67.34,67.51,67.32,67.48,139695.0,58.2439,58.391,58.2266,58.365,139695.0
2021-08-25 11:30:00,67.49,67.52,67.39,67.42,118444.0,58.3737,58.3996,58.2872,58.3131,118444.0
2021-08-25 11:40:00,67.43,67.56,67.39,67.56,96045.0,58.3218,58.4342,58.2872,58.4342,96045.0
2021-08-25 11:50:00,67.55,67.65,67.55,67.65,98117.0,58.4256,58.5121,58.4256,58.5121,98117.0
2021-08-25 12:00:00,67.65,67.69,67.63,67.67,79111.0,58.5121,58.5467,58.4948,58.5294,79111.0
2021-08-25 12:10:00,67.67,67.72,67.66,67.7,82886.0,58.5294,58.5726,58.5207,58.5553,82886.0
2021-08-25 12:20:00,67.7,67.71,67.64,67.7,105976.0,58.5553,58.564,58.5034,58.5553,105976.0
2021-08-25 12:30:00,67.7,67.7,67.67,67.7,51357.0,58.5553,58.5553,58.5294,58.5553,51357.0
2021-08-25 12:40:00,67.7,67.7,67.61,67.64,60943.0,58.5553,58.5553,58.4775,58.5034,60943.0
2021-08-25 12:50:00,67.63,67.66,67.6,67.61,43725.0,58.4948,58.5207,58.4688,58.4775,43725.0
2021-08-25 13:00:00,67.61,67.64,67.59,67.64,73234.0,58.4775,58.5034,58.4602,58.5034,73234.0
2021-08-25 13:10:00,67.64,67.66,67.6,67.65,48051.0,58.5034,58.5207,58.4688,58.5121,48051.0
2021-08-25 13:20:00,67.64,67.65,67.57,67.6,82515.0,58.5034,58.5121,58.4429,58.4688,82515.0
2021-08-25 13:30:00,67.59,67.6,67.49,67.56,94712.0,58.4602,58.4688,58.3737,58.4342,94712.0
2021-08-25 13:40:00,67.57,67.58,67.53,67.58,48001.0,58.4429,58.4515,58.4083,58.4515,48001.0
2021-08-25 13:50:00,67.58,67.6,67.55,67.58,51956.0,58.4515,58.4688,58.4256,58.4515,51956.0
2021-08-25 14:00:00,67.58,67.7,67.56,67.65,352621.0,58.4515,58.5553,58.4342,58.5121,352621.0
2021-08-25 14:10:00,67.65,67.74,67.63,67.73,57433.0,58.5121,58.5899,58.4948,58.5812,57433.0
2021-08-25 14:20:00,67.73,67.8,67.72,67.73,81862.0,58.5812,58.6418,58.5726,58.5812,81862.0
2021-08-25 14:30:00,67.73,67.74,67.54,67.56,48071.0,58.5812,58.5899,58.4169,58.4342,48071.0
2021-08-25 14:40:00,67.56,67.61,67.55,67.59,82462.0,58.4342,58.4775,58.4256,58.4602,82462.0
2021-08-25 14:50:00,67.59,67.61,67.55,67.56,89647.0,58.4602,58.4775,58.4256,58.4342,89647.0
2021-08-25 15:00:00,67.56,67.56,67.5,67.53,172341.0,58.4342,58.4342,58.3823,58.4083,172341.0
2021-08-25 15:10:00,67.53,67.6,67.52,67.59,78541.0,58.4083,58.4688,58.3996,58.4602,78541.0
2021-08-25 15:20:00,67.59,67.68,67.59,67.62,129220.0,58.4602,58.538,58.4602,58.4861,129220.0
2021-08-25 15:30:00,67.61,67.66,67.59,67.65,157677.0,58.4775,58.5207,58.4602,58.5121,157677.0
2021-08-25 15:40:00,67.65,67.71,67.62,67.65,188492.0,58.5121,58.564,58.4861,58.5121,188492.0
2021-08-25 15:50:00,67.65,67.72,67.59,67.59,550379.0,58.5121,58.5726,58.4602,58.4602,550379.0
2021-08-26 09:30:00,67.43,67.76,67.43,67.55,193320.0,58.3218,58.6072,58.3218,58.4256,193320.0
2021-08-26 09:40:00,67.56,67.56,67.35,67.37,144326.0,58.4342,58.4342,58.2526,58.2699,144326.0
2021-08-26 09:50:00,67.38,67.4,67.2,67.21,110548.0,58.2785,58.2958,58.1228,58.1315,110548.0
2021-08-26 10:00:00,67.22,67.26,67.12,67.16,224849.0,58.1401,58.1747,58.0536,58.0882,224849.0
2021-08-26 10:10:00,67.17,67.33,67.17,67.23,77864.0,58.0969,58.2353,58.0969,58.1488,77864.0
2021-08-26 10:20:00,67.23,67.24,67.03,67.06,120445.0,58.1488,58.1574,57.9758,58.0018,120445.0
2021-08-26 10:30:00,67.06,67.14,67.02,67.09,136379.0,58.0018,58.0709,57.9672,58.0277,136379.0
2021-08-26 10:40:00,67.08,67.24,67.06,67.23,139723.0,58.019,58.1574,58.0018,58.1488,139723.0
2021-08-26 10:50:00,67.22,67.23,67.12,67.17,103658.0,58.1401,58.1488,58.0536,58.0969,103658.0
2021-08-26 11:00:00,67.16,67.21,67.09,67.19,100875.0,58.0882,58.1315,58.0277,58.1142,100875.0
2021-08-26 11:10:00,67.18,67.21,67.11,67.13,81525.0,58.1055,58.1315,58.045,58.0623,81525.0
2021-08-26 11:20:00,67.13,67.16,67.05,67.12,40050.0,58.0623,58.0882,57.9931,58.0536,40050.0
2021-08-26 11:30:00,67.12,67.17,67.09,67.16,70545.0,58.0536,58.0969,58.0277,58.0882,70545.0
2021-08-26 11:40:00,67.16,67.18,67.12,67.17,54350.0,58.0882,58.1055,58.0536,58.0969,54350.0
2021-08-26 11:50:00,67.17,67.24,67.16,67.2,31339.0,58.0969,58.1574,58.0882,58.1228,31339.0
2021-08-26 12:00:00,67.21,67.26,67.19,67.26,44484.0,58.1315,58.1747,58.1142,58.1747,44484.0
2021-08-26 12:10:00,67.26,67.3,67.25,67.29,46505.0,58.1747,58.2093,58.1661,58.2007,46505.0
2021-08-26 12:20:00,67.28,67.29,67.25,67.26,39190.0,58.192,58.2007,58.1661,58.1747,39190.0
2021-08-26 12:30:00,67.26,67.28,67.24,67.27,43191.0,58.1747,58.192,58.1574,58.1834,43191.0
2021-08-26 12:40:00,67.27,67.28,67.21,67.23,27688.0,58.1834,58.192,58.1315,58.1488,27688.0
2021-08-26 12:50:00,67.24,67.26,67.21,67.24,43374.0,58.1574,58.1747,58.1315,58.1574,43374.0
2021-08-26 13:00:00,67.24,67.26,67.17,67.17,31101.0,58.1574,58.1747,58.0969,58.0969,31101.0
2021-08-26 13:10:00,67.17,67.2,67.16,67.18,32912.0,58.0969,58.1228,58.0882,58.1055,32912.0
2021-08-26 13:20:00,67.17,67.18,67.1,67.1,47697.0,58.0969,58.1055,58.0363,58.0363,47697.0
2021-08-26 13:30:00,67.1,67.12,67.08,67.09,51923.0,58.0363,58.0536,58.019,58.0277,51923.0
2021-08-26 13:40:00,67.08,67.11,67.06,67.07,44059.0,58.019,58.045,58.0018,58.0104,44059.0
2021-08-26 13:50:00,67.08,67.08,67.02,67.03,46948.0,58.019,58.019,57.9672,57.9758,46948.0
2021-08-26 14:00:00,67.03,67.06,66.98,66.98,83166.0,57.9758,58.0018,57.9326,57.9326,83166.0
2021-08-26 14:10:00,66.98,67.0,66.95,66.98,47637.0,57.9326,57.9499,57.9066,57.9326,47637.0
2021-08-26 14:20:00,66.97,67.03,66.96,67.02,47608.0,57.9239,57.9758,57.9153,57.9672,47608.0
2021-08-26 14:30:00,67.02,67.13,67.01,67.12,50796.0,57.9672,58.0623,57.9585,58.0536,50796.0
2021-08-26 14:40:00,67.11,67.13,67.09,67.09,36589.0,58.045,58.0623,58.0277,58.0277,36589.0
2021-08-26 14:50:00,67.09,67.1,67.05,67.08,36943.0,58.0277,58.0363,57.9931,58.019,36943.0
2021-08-26 15:00:00,67.08,67.17,67.07,67.09,69361.0,58.019,58.0969,58.0104,58.0277,69361.0
2021-08-26 15:10:00,67.1,67.17,67.04,67.17,72838.0,58.0363,58.0969,57.9845,58.0969,72838.0
2021-08-26 15:20:00,67.17,67.17,67.07,67.09,69262.0,58.0969,58.0969,58.0104,58.0277,69262.0
2021-08-26 15:30:00,67.09,67.13,67.05,67.05,97038.0,58.0277,58.0623,57.9931,57.9931,97038.0
2021-08-26 15:40:00,67.06,67.12,67.0,67.01,165855.0,58.0018,58.0536,57.9499,57.9585,165855.0
2021-08-26 15:50:00,67.01,67.03,66.97,67.0,389216.0,57.9585,57.9758,57.9239,57.9499,389216.0
2021-08-27 09:30:00,67.08,67.13,66.78,66.8,187187.0,58.019,58.0623,57.7596,57.7769,187187.0
2021-08-27 09:40:00,66.79,67.07,66.73,67.07,157451.0,57.7682,58.0104,57.7163,58.0104,157451.0
2021-08-27 09:50:00,67.06,67.16,66.85,66.85,166949.0,58.0018,58.0882,57.8201,57.8201,166949.0
2021-08-27 10:00:00,66.86,67.11,66.79,67.07,689267.0,57.8288,58.045,57.7682,58.0104,689267.0
2021-08-27 10:10:00,67.06,67.16,66.99,67.05,151824.0,58.0018,58.0882,57.9412,57.9931,151824.0
2021-08-27 10:20:00,67.06,67.1,66.87,66.89,61770.0,58.0018,58.0363,57.8374,57.8547,61770.0
2021-08-27 10:30:00,66.9,67.09,66.9,67.07,250959.0,57.8634,58.0277,57.8634,58.0104,250959.0
2021-08-27 10:40:00,67.07,67.09,66.98,67.02,145429.0,58.0104,58.0277,57.9326,57.9672,145429.0
2021-08-27 10:50:00,67.02,67.13,67.02,67.11,147549.0,57.9672,58.0623,57.9672,58.045,147549.0
2021-08-27 11:00:00,67.1,67.22,67.04,67.14,82489.0,58.0363,58.1401,57.9845,58.0709,82489.0
2021-08-27 11:10:00,67.14,67.15,67.04,67.04,84429.0,58.0709,58.0796,57.9845,57.9845,84429.0
2021-08-27 11:20:00,67.04,67.05,66.98,66.99,57156.0,57.9845,57.9931,57.9326,57.9412,57156.0
2021-08-27 11:30:00,66.98,67.04,66.98,67.01,39835.0,57.9326,57.9845,57.9326,57.9585,39835.0
2021-08-27 11:40:00,67.01,67.05,67.0,67.0,48433.0,57.9585,57.9931,57.9499,57.9499,48433.0
2021-08-27 11:50:00,67.0,67.01,66.95,66.96,47236.0,57.9499,57.9585,57.9066,57.9153,47236.0
2021-08-27 12:00:00,66.96,67.0,66.92,66.93,41021.0,57.9153,57.9499,57.8807,57.8893,41021.0
2021-08-27 12:10:00,66.94,66.97,66.92,66.95,64608.0,57.898,57.9239,57.8807,57.9066,64608.0
2021-08-27 12:20:00,66.95,67.06,66.91,66.99,140195.0,57.9066,58.0018,57.872,57.9412,140195.0
2021-08-27 12:30:00,66.99,67.0,66.92,66.92,58890.0,57.9412,57.9499,57.8807,57.8807,58890.0
2021-08-27 12:40:00,66.93,66.96,66.88,66.9,78146.0,57.8893,57.9153,57.8461,57.8634,78146.0
2021-08-27 12:50:00,66.89,66.97,66.89,66.97,60034.0,57.8547,57.9239,57.8547,57.9239,60034.0
2021-08-27 13:00:00,66.96,66.96,66.89,66.9,44502.0,57.9153,57.9153,57.8547,57.8634,44502.0
2021-08-27 13:10:00,66.9,66.9,66.84,66.84,56845.0,57.8634,57.8634,57.8115,57.8115,56845.0
2021-08-27 13:20:00,66.84,66.87,66.82,66.83,67333.0,57.8115,57.8374,57.7942,57.8028,67333.0
2021-08-27 13:30:00,66.82,66.83,66.78,66.82,73419.0,57.7942,57.8028,57.7596,57.7942,73419.0
2021-08-27 13:40:00,66.81,66.82,66.74,66.75,71460.0,57.7855,57.7942,57.725,57.7336,71460.0
2021-08-27 13:50:00,66.74,66.79,66.73,66.77,202219.0,57.725,57.7682,57.7163,57.7509,202219.0
2021-08-27 14:00:00,66.77,66.77,66.7,66.72,60190.0,57.7509,57.7509,57.6904,57.7077,60190.0
2021-08-27 14:10:00,66.71,66.73,66.68,66.73,99697.0,57.699,57.7163,57.6731,57.7163,99697.0
2021-08-27 14:20:00,66.72,66.76,66.7,66.7,184649.0,57.7077,57.7423,57.6904,57.6904,184649.0
2021-08-27 14:30:00,66.7,66.75,66.7,66.71,72487.0,57.6904,57.7336,57.6904,57.699,72487.0
2021-08-27 14:40:00,66.72,66.72,66.66,66.67,87046.0,57.7077,57.7077,57.6558,57.6644,87046.0
2021-08-27 14:50:00,66.67,66.79,66.66,66.7,167199.0,57.6644,57.7682,57.6558,57.6904,167199.0
2021-08-27 15:00:00,66.7,66.77,66.69,66.73,80625.0,57.6904,57.7509,57.6817,57.7163,80625.0
2021-08-27 15:10:00,66.73,66.76,66.72,66.75,38211.0,57.7163,57.7423,57.7077,57.7336,38211.0
2021-08-27 15:20:00,66.75,66.8,66.72,66.72,129306.0,57.7336,57.7769,57.7077,57.7077,129306.0
2021-08-27 15:30:00,66.73,66.77,66.68,66.7,124342.0,57.7163,57.7509,57.6731,57.6904,124342.0
2021-08-27 15:40:00,66.7,66.74,66.66,66.67,139499.0,57.6904,57.725,57.6558,57.6644,139499.0
2021-08-27 15:50:00,66.68,66.71,66.58,66.6,541528.0,57.6731,57.699,57.5866,57.6039,541528.0
2021-08-30 09:30:00,66.71,66.85,66.51,66.85,273802.0,57.699,57.8201,57.526,57.8201,273802.0
2021-08-30 09:40:00,66.84,67.02,66.78,66.92,121883.0,57.8115,57.9672,57.7596,57.8807,121883.0
2021-08-30 09:50:00,66.91,66.93,66.82,66.86,74506.0,57.872,57.8893,57.7942,57.8288,74506.0
2021-08-30 10:00:00,66.86,66.96,66.79,66.9,78657.0,57.8288,57.9153,57.7682,57.8634,78657.0
2021-08-30 10:10:00,66.89,67.02,66.87,67.02,88716.0,57.8547,57.9672,57.8374,57.9672,88716.0
2021-08-30 10:20:00,67.02,67.02,66.93,66.95,51149.0,57.9672,57.9672,57.8893,57.9066,51149.0
2021-08-30 10:30:00,66.95,66.98,66.86,66.9,67978.0,57.9066,57.9326,57.8288,57.8634,67978.0
2021-08-30 10:40:00,66.9,67.1,66.89,67.08,96347.0,57.8634,58.0363,57.8547,58.019,96347.0
2021-08-30 10:50:00,67.07,67.37,67.07,67.35,210222.0,58.0104,58.2699,58.0104,58.2526,210222.0
2021-08-30 11:00:00,67.34,67.48,67.31,67.46,91381.0,58.2439,58.365,58.218,58.3477,91381.0
2021-08-30 11:10:00,67.46,67.48,67.35,67.4,116162.0,58.3477,58.365,58.2526,58.2958,116162.0
2021-08-30 11:20:00,67.4,67.4,67.3,67.33,59508.0,58.2958,58.2958,58.2093,58.2353,59508.0
2021-08-30 11:30:00,67.34,67.42,67.32,67.34,45217.0,58.2439,58.3131,58.2266,58.2439,45217.0
2021-08-30 11:40:00,67.34,67.36,67.29,67.33,55641.0,58.2439,58.2612,58.2007,58.2353,55641.0
2021-08-30 11:50:00,67.32,67.33,67.25,67.28,90669.0,58.2266,58.2353,58.1661,58.192,90669.0
2021-08-30 12:00:00,67.27,67.4,67.24,67.4,87838.0,58.1834,58.2958,58.1574,58.2958,87838.0
2021-08-30 12:10:00,67.4,67.41,67.24,67.26,70452.0,58.2958,58.3045,58.1574,58.1747,70452.0
2021-08-30 12:20:00,67.25,67.26,67.17,67.21,36783.0,58.1661,58.1747,58.0969,58.1315,36783.0
2021-08-30 12:30:00,67.22,67.23,67.18,67.22,23184.0,58.1401,58.1488,58.1055,58.1401,23184.0
2021-08-30 12:40:00,67.23,67.26,67.21,67.22,28875.0,58.1488,58.1747,58.1315,58.1401,28875.0
2021-08-30 12:50:00,67.23,67.26,67.21,67.25,35592.0,58.1488,58.1747,58.1315,58.1661,35592.0
2021-08-30 13:00:00,67.25,67.39,67.24,67.38,83882.0,58.1661,58.2872,58.1574,58.2785,83882.0
2021-08-30 13:10:00,67.39,67.41,67.36,67.39,64763.0,58.2872,58.3045,58.2612,58.2872,64763.0
2021-08-30 13:20:00,67.38,67.41,67.3,67.31,69719.0,58.2785,58.3045,58.2093,58.218,69719.0
2021-08-30 13:30:00,67.31,67.34,67.23,67.23,38215.0,58.218,58.2439,58.1488,58.1488,38215.0
2021-08-30 13:40:00,67.23,67.29,67.23,67.25,24274.0,58.1488,58.2007,58.1488,58.1661,24274.0
2021-08-30 13:50:00,67.25,67.29,67.23,67.28,29049.0,58.1661,58.2007,58.1488,58.192,29049.0
2021-08-30 14:00:00,67.28,67.33,67.27,67.28,43099.0,58.192,58.2353,58.1834,58.192,43099.0
2021-08-30 14:10:00,67.28,67.29,67.22,67.23,25349.0,58.192,58.2007,58.1401,58.1488,25349.0
2021-08-30 14:20:00,67.23,67.26,67.2,67.25,43840.0,58.1488,58.1747,58.1228,58.1661,43840.0
2021-08-30 14:30:00,67.24,67.28,67.23,67.28,35869.0,58.1574,58.192,58.1488,58.192,35869.0
2021-08-30 14:40:00,67.28,67.28,67.22,67.26,28265.0,58.192,58.192,58.1401,58.1747,28265.0
2021-08-30 14:50:00,67.25,67.27,67.22,67.24,39833.0,58.1661,58.1834,58.1401,58.1574,39833.0
2021-08-30 15:00:00,67.24,67.26,67.21,67.21,35279.0,58.1574,58.1747,58.1315,58.1315,35279.0
2021-08-30 15:10:00,67.22,67.32,67.21,67.31,69880.0,58.1401,58.2266,58.1315,58.218,69880.0
2021-08-30 15:20:00,67.31,67.37,67.24,67.26,77773.0,58.218,58.2699,58.1574,58.1747,77773.0
2021-08-30 15:30:00,67.25,67.3,67.24,67.25,61909.0,58.1661,58.2093,58.1574,58.1661,61909.0
2021-08-30 15:40:00,67.25,67.29,67.22,67.28,69999.0,58.1661,58.2007,58.1401,58.192,69999.0
2021-08-30 15:50:00,67.27,67.27,67.19,67.21,334748.0,58.1834,58.1834,58.1142,58.1315,334748.0
2021-08-31 09:30:00,67.05,67.23,66.9,67.15,285517.0,57.9931,58.1488,57.8634,58.0796,285517.0
2021-08-31 09:40:00,67.17,67.44,67.16,67.4,102201.0,58.0969,58.3304,58.0882,58.2958,102201.0
2021-08-31 09:50:00,67.4,67.58,67.35,67.49,114453.0,58.2958,58.4515,58.2526,58.3737,114453.0
2021-08-31 10:00:00,67.47,67.6,67.4,67.55,69777.0,58.3564,58.4688,58.2958,58.4256,69777.0
2021-08-31 10:10:00,67.55,67.65,67.53,67.61,101031.0,58.4256,58.5121,58.4083,58.4775,101031.0
2021-08-31 10:20:00,67.62,67.65,67.38,67.45,138494.0,58.4861,58.5121,58.2785,58.3391,138494.0
2021-08-31 10:30:00,67.45,67.45,67.2,67.21,141988.0,58.3391,58.3391,58.1228,58.1315,141988.0
2021-08-31 10:40:00,67.21,67.27,67.12,67.12,67708.0,58.1315,58.1834,58.0536,58.0536,67708.0
2021-08-31 10:50:00,67.12,67.14,67.07,67.13,65098.0,58.0536,58.0709,58.0104,58.0623,65098.0
2021-08-31 11:00:00,67.13,67.16,67.04,67.05,58387.0,58.0623,58.0882,57.9845,57.9931,58387.0
2021-08-31 11:10:00,67.06,67.16,67.04,67.16,74913.0,58.0018,58.0882,57.9845,58.0882,74913.0
2021-08-31 11:20:00,67.15,67.2,67.04,67.06,354141.0,58.0796,58.1228,57.9845,58.0018,354141.0
2021-08-31 11:30:00,67.05,67.18,66.93,66.95,101741.0,57.9931,58.1055,57.8893,57.9066,101741.0
2021-08-31 11:40:00,66.96,67.03,66.95,67.02,67280.0,57.9153,57.9758,57.9066,57.9672,67280.0
2021-08-31 11:50:00,67.02,67.04,66.96,66.99,96516.0,57.9672,57.9845,57.9153,57.9412,96516.0
2021-08-31 12:00:00,67.0,67.01,66.94,66.95,58474.0,57.9499,57.9585,57.898,57.9066,58474.0
2021-08-31 12:10:00,66.95,66.98,66.94,66.95,35374.0,57.9066,57.9326,57.898,57.9066,35374.0
2021-08-31 12:20:00,66.95,66.96,66.9,66.91,68091.0,57.9066,57.9153,57.8634,57.872,68091.0
2021-08-31 12:30:00,66.9,67.01,66.89,67.01,71565.0,57.8634,57.9585,57.8547,57.9585,71565.0
2021-08-31 12:40:00,67.01,67.05,67.0,67.05,157540.0,57.9585,57.9931,57.9499,57.9931,157540.0
2021-08-31 12:50:00,67.05,67.11,67.02,67.06,122661.0,57.9931,58.045,57.9672,58.0018,122661.0
2021-08-31 13:00:00,67.05,67.13,67.03,67.09,113428.0,57.9931,58.0623,57.9758,58.0277,113428.0
2021-08-31 13:10:00,67.09,67.1,67.01,67.03,70808.0,58.0277,58.0363,57.9585,57.9758,70808.0
2021-08-31 13:20:00,67.03,67.05,66.9,66.91,60602.0,57.9758,57.9931,57.8634,57.872,60602.0
2021-08-31 13:30:00,66.92,66.99,66.87,66.95,606889.0,57.8807,57.9412,57.8374,57.9066,606889.0
2021-08-31 13:40:00,66.95,66.95,66.84,66.86,142252.0,57.9066,57.9066,57.8115,57.8288,142252.0
2021-08-31 13:50:00,66.86,66.87,66.82,66.85,44863.0,57.8288,57.8374,57.7942,57.8201,44863.0
2021-08-31 14:00:00,66.84,66.92,66.84,66.91,53808.0,57.8115,57.8807,57.8115,57.872,53808.0
2021-08-31 14:10:00,66.91,66.94,66.86,66.87,46884.0,57.872,57.898,57.8288,57.8374,46884.0
2021-08-31 14:20:00,66.87,66.92,66.86,66.9,52921.0,57.8374,57.8807,57.8288,57.8634,52921.0
2021-08-31 14:30:00,66.9,66.9,66.82,66.82,52172.0,57.8634,57.8634,57.7942,57.7942,52172.0
2021-08-31 14:40:00,66.83,66.85,66.76,66.8,57976.0,57.8028,57.8201,57.7423,57.7769,57976.0
2021-08-31 14:50:00,66.8,66.88,66.79,66.87,80302.0,57.7769,57.8461,57.7682,57.8374,80302.0
2021-08-31 15:00:00,66.88,66.88,66.81,66.83,104275.0,57.8461,57.8461,57.7855,57.8028,104275.0
2021-08-31 15:10:00,66.84,66.9,66.83,66.84,164386.0,57.8115,57.8634,57.8028,57.8115,164386.0
2021-08-31 15:20:00,66.84,66.91,66.82,66.89,109889.0,57.8115,57.872,57.7942,57.8547,109889.0
2021-08-31 15:30:00,66.9,66.91,66.81,66.9,185425.0,57.8634,57.872,57.7855,57.8634,185425.0
2021-08-31 15:40:00,66.89,66.98,66.87,66.92,184155.0,57.8547,57.9326,57.8374,57.8807,184155.0
2021-08-31 15:50:00,66.92,66.93,66.83,66.86,909748.0,57.8807,57.8893,57.8028,57.8288,909748.0
2021-09-01 09:30:00,67.29,67.29,66.66,66.85,267628.0,58.2007,58.2007,57.6558,57.8201,267628.0
2021-09-01 09:40:00,66.85,67.06,66.85,66.85,141327.0,57.8201,58.0018,57.8201,57.8201,141327.0
2021-09-01 09:50:00,66.85,66.95,66.77,66.87,92456.0,57.8201,57.9066,57.7509,57.8374,92456.0
2021-09-01 10:00:00,66.86,66.87,66.61,66.61,137143.0,57.8288,57.8374,57.6125,57.6125,137143.0
2021-09-01 10:10:00,66.6,66.62,66.47,66.6,250881.0,57.6039,57.6212,57.4914,57.6039,250881.0
2021-09-01 10:20:00,66.61,66.61,66.51,66.52,161397.0,57.6125,57.6125,57.526,57.5347,161397.0
2021-09-01 10:30:00,66.52,66.53,66.32,66.4,185669.0,57.5347,57.5433,57.3617,57.4309,185669.0
2021-09-01 10:40:00,66.41,66.43,66.28,66.32,136848.0,57.4396,57.4568,57.3271,57.3617,136848.0
2021-09-01 10:50:00,66.33,66.38,66.23,66.34,132601.0,57.3704,57.4136,57.2839,57.379,132601.0
2021-09-01 11:00:00,66.34,66.4,66.06,66.16,291318.0,57.379,57.4309,57.1368,57.2233,291318.0
2021-09-01 11:10:00,66.15,66.17,65.74,65.75,363088.0,57.2147,57.232,56.8601,56.8687,363088.0
2021-09-01 11:20:00,65.75,65.9,65.68,65.73,391523.0,56.8687,56.9984,56.8082,56.8514,391523.0
2021-09-01 11:30:00,65.73,65.76,65.55,65.59,247347.0,56.8514,56.8774,56.6957,56.7303,247347.0
2021-09-01 11:40:00,65.59,65.6,65.44,65.48,225352.0,56.7303,56.739,56.6006,56.6352,225352.0
2021-09-01 11:50:00,65.49,65.81,65.46,65.79,223992.0,56.6438,56.9206,56.6179,56.9033,223992.0
2021-09-01 12:00:00,65.79,65.92,65.71,65.89,169702.0,56.9033,57.0157,56.8341,56.9898,169702.0
2021-09-01 12:10:00,65.89,66.04,65.84,66.04,145230.0,56.9898,57.1195,56.9465,57.1195,145230.0
2021-09-01 12:20:00,66.05,66.15,66.0,66.13,95237.0,57.1282,57.2147,57.0849,57.1974,95237.0
2021-09-01 12:30:00,66.14,66.14,66.06,66.11,79849.0,57.206,57.206,57.1368,57.1801,79849.0
2021-09-01 12:40:00,66.1,66.12,65.96,66.01,117569.0,57.1714,57.1887,57.0503,57.0936,117569.0
2021-09-01 12:50:00,66.0,66.23,65.99,66.14,129438.0,57.0849,57.2839,57.0763,57.206,129438.0
2021-09-01 13:00:00,66.15,66.2,66.09,66.15,104450.0,57.2147,57.2579,57.1628,57.2147,104450.0
2021-09-01 13:10:00,66.15,66.15,66.08,66.13,81592.0,57.2147,57.2147,57.1541,57.1974,81592.0
2021-09-01 13:20:00,66.13,66.17,66.02,66.14,86480.0,57.1974,57.232,57.1022,57.206,86480.0
2021-09-01 13:30:00,66.14,66.17,66.0,66.01,107876.0,57.206,57.232,57.0849,57.0936,107876.0
2021-09-01 13:40:00,66.01,66.01,65.87,65.87,202852.0,57.0936,57.0936,56.9725,56.9725,202852.0
2021-09-01 13:50:00,65.87,65.9,65.81,65.84,172890.0,56.9725,56.9984,56.9206,56.9465,172890.0
2021-09-01 14:00:00,65.84,65.93,65.8,65.86,160594.0,56.9465,57.0244,56.9119,56.9638,160594.0
2021-09-01 14:10:00,65.86,65.89,65.78,65.88,79907.0,56.9638,56.9898,56.8946,56.9811,79907.0
2021-09-01 14:20:00,65.88,65.93,65.85,65.87,81016.0,56.9811,57.0244,56.9552,56.9725,81016.0
2021-09-01 14:30:00,65.87,65.87,65.74,65.78,119193.0,56.9725,56.9725,56.8601,56.8946,119193.0
2021-09-01 14:40:00,65.78,65.88,65.77,65.83,124324.0,56.8946,56.9811,56.886,56.9379,124324.0
2021-09-01 14:50:00,65.83,65.87,65.79,65.8,86952.0,56.9379,56.9725,56.9033,56.9119,86952.0
2021-09-01 15:00:00,65.8,65.81,65.69,65.7,119042.0,56.9119,56.9206,56.8168,56.8255,119042.0
2021-09-01 15:10:00,65.7,65.83,65.69,65.81,117527.0,56.8255,56.9379,56.8168,56.9206,117527.0
2021-09-01 15:20:00,65.82,65.82,65.71,65.73,150380.0,56.9292,56.9292,56.8341,56.8514,150380.0
2021-09-01 15:30:00,65.73,65.76,65.65,65.76,326570.0,56.8514,56.8774,56.7822,56.8774,326570.0
2021-09-01 15:40:00,65.76,65.76,65.65,65.68,311619.0,56.8774,56.8774,56.7822,56.8082,311619.0
2021-09-01 15:50:00,65.68,65.82,65.66,65.81,1040984.0,56.8082,56.9292,56.7909,56.9206,1040984.0
2021-09-02 09:30:00,65.97,66.05,65.54,65.55,277014.0,57.059,57.1282,56.6871,56.6957,277014.0
2021-09-02 09:40:00,65.56,65.69,65.5,65.58,201495.0,56.7044,56.8168,56.6525,56.7217,201495.0
2021-09-02 09:50:00,65.58,65.64,65.49,65.51,184193.0,56.7217,56.7736,56.6438,56.6611,184193.0
2021-09-02 10:00:00,65.5,65.72,65.49,65.66,262563.0,56.6525,56.8428,56.6438,56.7909,262563.0
2021-09-02 10:10:00,65.66,65.69,65.53,65.58,160555.0,56.7909,56.8168,56.6784,56.7217,160555.0
2021-09-02 10:20:00,65.58,65.71,65.55,65.7,412689.0,56.7217,56.8341,56.6957,56.8255,412689.0
2021-09-02 10:30:00,65.7,65.85,65.65,65.72,210870.0,56.8255,56.9552,56.7822,56.8428,210870.0
2021-09-02 10:40:00,65.72,65.84,65.7,65.78,169677.0,56.8428,56.9465,56.8255,56.8946,169677.0
2021-09-02 10:50:00,65.78,65.87,65.74,65.78,120413.0,56.8946,56.9725,56.8601,56.8946,120413.0
2021-09-02 11:00:00,65.78,65.8,65.7,65.8,84455.0,56.8946,56.9119,56.8255,56.9119,84455.0
2021-09-02 11:10:00,65.8,65.83,65.75,65.78,77618.0,56.9119,56.9379,56.8687,56.8946,77618.0
2021-09-02 11:20:00,65.78,65.85,65.78,65.78,71282.0,56.8946,56.9552,56.8946,56.8946,71282.0
2021-09-02 11:30:00,65.78,65.82,65.71,65.78,76472.0,56.8946,56.9292,56.8341,56.8946,76472.0
2021-09-02 11:40:00,65.78,65.82,65.76,65.78,83189.0,56.8946,56.9292,56.8774,56.8946,83189.0
2021-09-02 11:50:00,65.78,65.83,65.77,65.8,73350.0,56.8946,56.9379,56.886,56.9119,73350.0
2021-09-02 12:00:00,65.79,65.86,65.77,65.79,142101.0,56.9033,56.9638,56.886,56.9033,142101.0
2021-09-02 12:10:00,65.78,65.8,65.66,65.68,149276.0,56.8946,56.9119,56.7909,56.8082,149276.0
2021-09-02 12:20:00,65.69,65.7,65.66,65.68,102074.0,56.8168,56.8255,56.7909,56.8082,102074.0
2021-09-02 12:30:00,65.68,65.88,65.67,65.87,103269.0,56.8082,56.9811,56.7995,56.9725,103269.0
2021-09-02 12:40:00,65.86,65.91,65.84,65.88,74195.0,56.9638,57.0071,56.9465,56.9811,74195.0
2021-09-02 12:50:00,65.88,65.96,65.87,65.95,56741.0,56.9811,57.0503,56.9725,57.0417,56741.0
2021-09-02 13:00:00,65.95,66.03,65.93,66.01,82670.0,57.0417,57.1109,57.0244,57.0936,82670.0
2021-09-02 13:10:00,66.01,66.04,65.91,65.91,68201.0,57.0936,57.1195,57.0071,57.0071,68201.0
2021-09-02 13:20:00,65.92,65.92,65.86,65.87,128124.0,57.0157,57.0157,56.9638,56.9725,128124.0
2021-09-02 13:30:00,65.88,65.97,65.87,65.9,101562.0,56.9811,57.059,56.9725,56.9984,101562.0
2021-09-02 13:40:00,65.91,65.93,65.88,65.9,93843.0,57.0071,57.0244,56.9811,56.9984,93843.0
2021-09-02 13:50:00,65.9,65.9,65.82,65.84,77133.0,56.9984,56.9984,56.9292,56.9465,77133.0
2021-09-02 14:00:00,65.84,65.96,65.83,65.95,78146.0,56.9465,57.0503,56.9379,57.0417,78146.0
2021-09-02 14:10:00,65.97,65.99,65.91,65.94,93610.0,57.059,57.0763,57.0071,57.033,93610.0
2021-09-02 14:20:00,65.94,65.96,65.84,65.85,69197.0,57.033,57.0503,56.9465,56.9552,69197.0
2021-09-02 14:30:00,65.84,65.92,65.84,65.92,62741.0,56.9465,57.0157,56.9465,57.0157,62741.0
2021-09-02 14:40:00,65.92,65.97,65.89,65.97,60629.0,57.0157,57.059,56.9898,57.059,60629.0
2021-09-02 14:50:00,65.97,66.0,65.95,65.98,72305.0,57.059,57.0849,57.0417,57.0676,72305.0
2021-09-02 15:00:00,65.99,66.05,65.98,66.03,92072.0,57.0763,57.1282,57.0676,57.1109,92072.0
2021-09-02 15:10:00,66.03,66.03,65.9,65.9,67403.0,57.1109,57.1109,56.9984,56.9984,67403.0
2021-09-02 15:20:00,65.91,65.91,65.83,65.87,58027.0,57.0071,57.0071,56.9379,56.9725,58027.0
2021-09-02 15:30:00,65.87,65.93,65.86,65.9,123190.0,56.9725,57.0244,56.9638,56.9984,123190.0
2021-09-02 15:40:00,65.9,65.93,65.86,65.9,175563.0,56.9984,57.0244,56.9638,56.9984,175563.0
2021-09-02 15:50:00,65.91,66.12,65.9,66.12,466488.0,57.0071,57.1887,56.9984,57.1887,466488.0
2021-09-03 09:30:00,65.97,65.97,65.68,65.68,193868.0,57.059,57.059,56.8082,56.8082,193868.0
2021-09-03 09:40:00,65.69,65.72,65.41,65.43,169412.0,56.8168,56.8428,56.5746,56.5919,169412.0
2021-09-03 09:50:00,65.43,65.8,65.36,65.56,522088.0,56.5919,56.9119,56.5314,56.7044,522088.0
2021-09-03 10:00:00,65.56,65.7,65.48,65.59,116032.0,56.7044,56.8255,56.6352,56.7303,116032.0
2021-09-03 10:10:00,65.6,65.73,65.5,65.56,474881.0,56.739,56.8514,56.6525,56.7044,474881.0
2021-09-03 10:20:00,65.56,65.58,65.47,65.48,98446.0,56.7044,56.7217,56.6265,56.6352,98446.0
2021-09-03 10:30:00,65.48,65.48,65.38,65.41,116015.0,56.6352,56.6352,56.5487,56.5746,116015.0
2021-09-03 10:40:00,65.41,65.5,65.38,65.43,129711.0,56.5746,56.6525,56.5487,56.5919,129711.0
2021-09-03 10:50:00,65.43,65.46,65.37,65.38,142031.0,56.5919,56.6179,56.54,56.5487,142031.0
2021-09-03 11:00:00,65.38,65.4,65.29,65.36,112400.0,56.5487,56.566,56.4708,56.5314,112400.0
2021-09-03 11:10:00,65.36,65.49,65.36,65.47,229369.0,56.5314,56.6438,56.5314,56.6265,229369.0
2021-09-03 11:20:00,65.47,65.55,65.44,65.52,115867.0,56.6265,56.6957,56.6006,56.6698,115867.0
2021-09-03 11:30:00,65.52,65.62,65.5,65.53,254345.0,56.6698,56.7563,56.6525,56.6784,254345.0
2021-09-03 11:40:00,65.52,65.54,65.5,65.52,132209.0,56.6698,56.6871,56.6525,56.6698,132209.0
2021-09-03 11:50:00,65.52,65.56,65.49,65.51,86091.0,56.6698,56.7044,56.6438,56.6611,86091.0
2021-09-03 12:00:00,65.5,65.56,65.5,65.52,87725.0,56.6525,56.7044,56.6525,56.6698,87725.0
2021-09-03 12:10:00,65.52,65.53,65.44,65.44,76745.0,56.6698,56.6784,56.6006,56.6006,76745.0
2021-09-03 12:20:00,65.44,65.46,65.42,65.42,65449.0,56.6006,56.6179,56.5833,56.5833,65449.0
2021-09-03 12:30:00,65.43,65.51,65.42,65.44,92955.0,56.5919,56.6611,56.5833,56.6006,92955.0
2021-09-03 12:40:00,65.44,65.49,65.42,65.45,48399.0,56.6006,56.6438,56.5833,56.6092,48399.0
2021-09-03 12:50:00,65.45,65.48,65.44,65.45,85347.0,56.6092,56.6352,56.6006,56.6092,85347.0
2021-09-03 13:00:00,65.44,65.5,65.44,65.48,67769.0,56.6006,56.6525,56.6006,56.6352,67769.0
2021-09-03 13:10:00,65.49,65.51,65.46,65.48,65100.0,56.6438,56.6611,56.6179,56.6352,65100.0
2021-09-03 13:20:00,65.49,65.56,65.47,65.53,162019.0,56.6438,56.7044,56.6265,56.6784,162019.0
2021-09-03 13:30:00,65.54,65.65,65.54,65.64,110214.0,56.6871,56.7822,56.6871,56.7736,110214.0
2021-09-03 13:40:00,65.64,65.69,65.58,65.61,85251.0,56.7736,56.8168,56.7217,56.7476,85251.0
2021-09-03 13:50:00,65.61,65.62,65.52,65.59,117140.0,56.7476,56.7563,56.6698,56.7303,117140.0
2021-09-03 14:00:00,65.58,65.66,65.57,65.64,96940.0,56.7217,56.7909,56.713,56.7736,96940.0
2021-09-03 14:10:00,65.65,65.71,65.63,65.64,76650.0,56.7822,56.8341,56.7649,56.7736,76650.0
2021-09-03 14:20:00,65.64,65.69,65.62,65.66,105051.0,56.7736,56.8168,56.7563,56.7909,105051.0
2021-09-03 14:30:00,65.65,65.7,65.64,65.65,88791.0,56.7822,56.8255,56.7736,56.7822,88791.0
2021-09-03 14:40:00,65.64,65.66,65.57,65.58,89901.0,56.7736,56.7909,56.713,56.7217,89901.0
2021-09-03 14:50:00,65.57,65.63,65.54,65.61,101304.0,56.713,56.7649,56.6871,56.7476,101304.0
2021-09-03 15:00:00,65.61,65.63,65.56,65.62,116446.0,56.7476,56.7649,56.7044,56.7563,116446.0
2021-09-03 15:10:00,65.61,65.65,65.58,65.62,153098.0,56.7476,56.7822,56.7217,56.7563,153098.0
2021-09-03 15:20:00,65.62,65.63,65.58,65.6,112872.0,56.7563,56.7649,56.7217,56.739,112872.0
2021-09-03 15:30:00,65.61,65.68,65.59,65.59,158838.0,56.7476,56.8082,56.7303,56.7303,158838.0
2021-09-03 15:40:00,65.6,65.6,65.51,65.55,217338.0,56.739,56.739,56.6611,56.6957,217338.0
2021-09-03 15:50:00,65.56,65.71,65.55,65.62,718571.0,56.7044,56.8341,56.6957,56.7563,718571.0
2021-09-07 09:30:00,65.44,65.56,64.79,64.81,622265.0,56.6006,56.7044,56.0384,56.0557,622265.0
2021-09-07 09:40:00,64.84,64.86,64.65,64.69,335507.0,56.0816,56.0989,55.9173,55.9519,335507.0
2021-09-07 09:50:00,64.7,65.08,64.68,65.02,174362.0,55.9605,56.2892,55.9432,56.2373,174362.0
2021-09-07 10:00:00,65.03,65.05,64.93,65.01,236483.0,56.246,56.2633,56.1595,56.2287,236483.0
2021-09-07 10:10:00,65.0,65.01,64.89,64.97,187647.0,56.22,56.2287,56.1249,56.1941,187647.0
2021-09-07 10:20:00,64.97,64.98,64.81,64.91,216557.0,56.1941,56.2027,56.0557,56.1422,216557.0
2021-09-07 10:30:00,64.9,64.91,64.83,64.87,140555.0,56.1335,56.1422,56.073,56.1076,140555.0
2021-09-07 10:40:00,64.86,64.88,64.76,64.79,270052.0,56.0989,56.1162,56.0124,56.0384,270052.0
2021-09-07 10:50:00,64.78,64.9,64.73,64.89,149706.0,56.0297,56.1335,55.9865,56.1249,149706.0
2021-09-07 11:00:00,64.9,64.9,64.76,64.85,92863.0,56.1335,56.1335,56.0124,56.0903,92863.0
2021-09-07 11:10:00,64.86,64.87,64.75,64.76,81099.0,56.0989,56.1076,56.0038,56.0124,81099.0
2021-09-07 11:20:00,64.76,64.85,64.75,64.78,90098.0,56.0124,56.0903,56.0038,56.0297,90098.0
2021-09-07 11:30:00,64.79,64.88,64.77,64.85,103019.0,56.0384,56.1162,56.0211,56.0903,103019.0
2021-09-07 11:40:00,64.85,64.86,64.78,64.8,78866.0,56.0903,56.0989,56.0297,56.047,78866.0
2021-09-07 11:50:00,64.8,64.8,64.72,64.75,119820.0,56.047,56.047,55.9778,56.0038,119820.0
2021-09-07 12:00:00,64.75,64.9,64.74,64.89,78722.0,56.0038,56.1335,55.9951,56.1249,78722.0
2021-09-07 12:10:00,64.89,64.89,64.81,64.85,106368.0,56.1249,56.1249,56.0557,56.0903,106368.0
2021-09-07 12:20:00,64.84,64.87,64.83,64.87,43142.0,56.0816,56.1076,56.073,56.1076,43142.0
2021-09-07 12:30:00,64.87,64.93,64.86,64.89,82568.0,56.1076,56.1595,56.0989,56.1249,82568.0
2021-09-07 12:40:00,64.89,64.93,64.85,64.91,70999.0,56.1249,56.1595,56.0903,56.1422,70999.0
2021-09-07 12:50:00,64.91,64.97,64.91,64.95,78093.0,56.1422,56.1941,56.1422,56.1768,78093.0
2021-09-07 13:00:00,64.95,65.0,64.94,64.99,77026.0,56.1768,56.22,56.1681,56.2114,77026.0
2021-09-07 13:10:00,64.99,65.06,64.98,65.0,89694.0,56.2114,56.2719,56.2027,56.22,89694.0
2021-09-07 13:20:00,65.0,65.01,64.97,65.01,65813.0,56.22,56.2287,56.1941,56.2287,65813.0
2021-09-07 13:30:00,65.01,65.04,64.99,65.03,74192.0,56.2287,56.2546,56.2114,56.246,74192.0
2021-09-07 13:40:00,65.03,65.08,65.02,65.04,94205.0,56.246,56.2892,56.2373,56.2546,94205.0
2021-09-07 13:50:00,65.05,65.15,65.04,65.1,113948.0,56.2633,56.3497,56.2546,56.3065,113948.0
2021-09-07 14:00:00,65.1,65.1,65.06,65.08,48050.0,56.3065,56.3065,56.2719,56.2892,48050.0
2021-09-07 14:10:00,65.08,65.1,65.04,65.05,72546.0,56.2892,56.3065,56.2546,56.2633,72546.0
2021-09-07 14:20:00,65.04,65.05,64.99,65.0,91927.0,56.2546,56.2633,56.2114,56.22,91927.0
2021-09-07 14:30:00,65.0,65.07,64.98,65.05,142150.0,56.22,56.2806,56.2027,56.2633,142150.0
2021-09-07 14:40:00,65.04,65.1,65.03,65.09,102328.0,56.2546,56.3065,56.246,56.2979,102328.0
2021-09-07 14:50:00,65.09,65.12,65.07,65.1,91070.0,56.2979,56.3238,56.2806,56.3065,91070.0
2021-09-07 15:00:00,65.11,65.13,65.07,65.1,78640.0,56.3152,56.3324,56.2806,56.3065,78640.0
2021-09-07 15:10:00,65.1,65.11,65.08,65.09,76528.0,56.3065,56.3152,56.2892,56.2979,76528.0
2021-09-07 15:20:00,65.09,65.12,65.08,65.09,73134.0,56.2979,56.3238,56.2892,56.2979,73134.0
2021-09-07 15:30:00,65.09,65.17,65.08,65.16,158121.0,56.2979,56.367,56.2892,56.3584,158121.0
2021-09-07 15:40:00,65.15,65.18,65.1,65.17,243117.0,56.3497,56.3757,56.3065,56.367,243117.0
2021-09-07 15:50:00,65.18,65.23,65.14,65.19,525600.0,56.3757,56.4189,56.3411,56.3843,525600.0
2021-09-08 09:30:00,64.61,64.78,64.04,64.47,673153.0,55.8827,56.0297,55.3897,55.7616,673153.0
2021-09-08 09:40:00,64.46,64.55,64.36,64.5,492121.0,55.753,55.8308,55.6665,55.7875,492121.0
2021-09-08 09:50:00,64.5,64.54,64.37,64.41,264969.0,55.7875,55.8221,55.6751,55.7097,264969.0
2021-09-08 10:00:00,64.41,64.48,64.27,64.28,287514.0,55.7097,55.7702,55.5886,55.5973,287514.0
2021-09-08 10:10:00,64.28,64.28,64.07,64.08,288166.0,55.5973,55.5973,55.4156,55.4243,288166.0
2021-09-08 10:20:00,64.07,64.28,64.02,64.27,349211.0,55.4156,55.5973,55.3724,55.5886,349211.0
2021-09-08 10:30:00,64.28,64.41,64.24,64.4,141831.0,55.5973,55.7097,55.5627,55.7011,141831.0
2021-09-08 10:40:00,64.4,64.42,64.2,64.42,139519.0,55.7011,55.7184,55.5281,55.7184,139519.0
2021-09-08 10:50:00,64.42,64.63,64.42,64.53,208942.0,55.7184,55.9,55.7184,55.8135,208942.0
2021-09-08 11:00:00,64.52,64.55,64.28,64.37,146888.0,55.8048,55.8308,55.5973,55.6751,146888.0
2021-09-08 11:10:00,64.37,64.45,64.34,64.37,104634.0,55.6751,55.7443,55.6492,55.6751,104634.0
2021-09-08 11:20:00,64.37,64.4,64.28,64.3,155578.0,55.6751,55.7011,55.5973,55.6146,155578.0
2021-09-08 11:30:00,64.3,64.36,64.3,64.31,106595.0,55.6146,55.6665,55.6146,55.6232,106595.0
2021-09-08 11:40:00,64.31,64.38,64.29,64.35,90653.0,55.6232,55.6838,55.6059,55.6578,90653.0
2021-09-08 11:50:00,64.35,64.48,64.35,64.48,129165.0,55.6578,55.7702,55.6578,55.7702,129165.0
2021-09-08 12:00:00,64.48,64.5,64.36,64.39,89172.0,55.7702,55.7875,55.6665,55.6924,89172.0
2021-09-08 12:10:00,64.39,64.52,64.35,64.47,164888.0,55.6924,55.8048,55.6578,55.7616,164888.0
2021-09-08 12:20:00,64.48,64.5,64.41,64.45,77959.0,55.7702,55.7875,55.7097,55.7443,77959.0
2021-09-08 12:30:00,64.45,64.54,64.42,64.45,69352.0,55.7443,55.8221,55.7184,55.7443,69352.0
2021-09-08 12:40:00,64.45,64.49,64.41,64.46,48873.0,55.7443,55.7789,55.7097,55.753,48873.0
2021-09-08 12:50:00,64.46,64.87,64.42,64.73,1302689.0,55.753,56.1076,55.7184,55.9865,1302689.0
2021-09-08 13:00:00,64.73,64.85,64.56,64.7,698752.0,55.9865,56.0903,55.8394,55.9605,698752.0
2021-09-08 13:10:00,64.71,64.74,64.65,64.73,164492.0,55.9692,55.9951,55.9173,55.9865,164492.0
2021-09-08 13:20:00,64.73,64.78,64.72,64.78,105644.0,55.9865,56.0297,55.9778,56.0297,105644.0
2021-09-08 13:30:00,64.77,64.84,64.7,64.81,229349.0,56.0211,56.0816,55.9605,56.0557,229349.0
2021-09-08 13:40:00,64.81,64.85,64.68,64.69,185535.0,56.0557,56.0903,55.9432,55.9519,185535.0
2021-09-08 13:50:00,64.69,64.69,64.52,64.52,183270.0,55.9519,55.9519,55.8048,55.8048,183270.0
2021-09-08 14:00:00,64.52,64.78,64.51,64.77,195454.0,55.8048,56.0297,55.7962,56.0211,195454.0
2021-09-08 14:10:00,64.78,64.84,64.76,64.81,104910.0,56.0297,56.0816,56.0124,56.0557,104910.0
2021-09-08 14:20:00,64.81,64.92,64.8,64.92,117182.0,56.0557,56.1508,56.047,56.1508,117182.0
2021-09-08 14:30:00,64.91,64.98,64.86,64.93,130039.0,56.1422,56.2027,56.0989,56.1595,130039.0
2021-09-08 14:40:00,64.93,64.99,64.9,64.97,123748.0,56.1595,56.2114,56.1335,56.1941,123748.0
2021-09-08 14:50:00,64.97,65.05,64.95,65.04,119391.0,56.1941,56.2633,56.1768,56.2546,119391.0
2021-09-08 15:00:00,65.03,65.07,65.02,65.03,103145.0,56.246,56.2806,56.2373,56.246,103145.0
2021-09-08 15:10:00,65.04,65.14,65.01,65.11,214640.0,56.2546,56.3411,56.2287,56.3152,214640.0
2021-09-08 15:20:00,65.1,65.11,65.01,65.05,249327.0,56.3065,56.3152,56.2287,56.2633,249327.0
2021-09-08 15:30:00,65.04,65.09,64.9,64.92,193531.0,56.2546,56.2979,56.1335,56.1508,193531.0
2021-09-08 15:40:00,64.92,64.98,64.85,64.89,229621.0,56.1508,56.2027,56.0903,56.1249,229621.0
2021-09-08 15:50:00,64.88,64.96,64.85,64.91,501503.0,56.1162,56.1854,56.0903,56.1422,501503.0
2021-09-09 09:30:00,64.44,64.67,64.41,64.59,478263.0,55.7357,55.9346,55.7097,55.8654,478263.0
2021-09-09 09:40:00,64.59,64.7,64.53,64.58,244608.0,55.8654,55.9605,55.8135,55.8567,244608.0
2021-09-09 09:50:00,64.58,64.62,64.29,64.31,251719.0,55.8567,55.8913,55.6059,55.6232,251719.0
2021-09-09 10:00:00,64.34,64.76,64.34,64.62,191268.0,55.6492,56.0124,55.6492,55.8913,191268.0
2021-09-09 10:10:00,64.62,64.73,64.53,64.55,232059.0,55.8913,55.9865,55.8135,55.8308,232059.0
2021-09-09 10:20:00,64.54,64.68,64.52,64.56,232465.0,55.8221,55.9432,55.8048,55.8394,232465.0
2021-09-09 10:30:00,64.56,64.57,64.45,64.45,204970.0,55.8394,55.8481,55.7443,55.7443,204970.0
2021-09-09 10:40:00,64.45,64.54,64.44,64.45,182815.0,55.7443,55.8221,55.7357,55.7443,182815.0
2021-09-09 10:50:00,64.46,64.51,64.34,64.38,230261.0,55.753,55.7962,55.6492,55.6838,230261.0
2021-09-09 11:00:00,64.39,64.39,64.24,64.3,213029.0,55.6924,55.6924,55.5627,55.6146,213029.0
2021-09-09 11:10:00,64.3,64.33,64.25,64.29,193343.0,55.6146,55.6405,55.5713,55.6059,193343.0
2021-09-09 11:20:00,64.28,64.3,64.18,64.28,164924.0,55.5973,55.6146,55.5108,55.5973,164924.0
2021-09-09 11:30:00,64.28,64.49,64.27,64.3,238262.0,55.5973,55.7789,55.5886,55.6146,238262.0
2021-09-09 11:40:00,64.29,64.33,64.26,64.3,110601.0,55.6059,55.6405,55.58,55.6146,110601.0
2021-09-09 11:50:00,64.3,64.31,64.2,64.25,115223.0,55.6146,55.6232,55.5281,55.5713,115223.0
2021-09-09 12:00:00,64.25,64.26,64.11,64.14,112770.0,55.5713,55.58,55.4502,55.4762,112770.0
2021-09-09 12:10:00,64.13,64.16,64.07,64.11,122435.0,55.4675,55.4935,55.4156,55.4502,122435.0
2021-09-09 12:20:00,64.11,64.13,64.07,64.11,106650.0,55.4502,55.4675,55.4156,55.4502,106650.0
2021-09-09 12:30:00,64.1,64.23,64.08,64.22,117646.0,55.4416,55.554,55.4243,55.5454,117646.0
2021-09-09 12:40:00,64.22,64.23,64.19,64.22,70262.0,55.5454,55.554,55.5194,55.5454,70262.0
2021-09-09 12:50:00,64.22,64.24,64.2,64.24,96660.0,55.5454,55.5627,55.5281,55.5627,96660.0
2021-09-09 13:00:00,64.24,64.37,64.24,64.32,154099.0,55.5627,55.6751,55.5627,55.6319,154099.0
2021-09-09 13:10:00,64.32,64.34,64.26,64.26,56483.0,55.6319,55.6492,55.58,55.58,56483.0
2021-09-09 13:20:00,64.26,64.26,64.12,64.16,115835.0,55.58,55.58,55.4589,55.4935,115835.0
2021-09-09 13:30:00,64.15,64.16,63.95,63.99,278501.0,55.4848,55.4935,55.3118,55.3464,278501.0
2021-09-09 13:40:00,63.99,64.01,63.84,63.89,227207.0,55.3464,55.3637,55.2167,55.2599,227207.0
2021-09-09 13:50:00,63.89,63.92,63.81,63.84,266992.0,55.2599,55.2859,55.1908,55.2167,266992.0
2021-09-09 14:00:00,63.84,63.85,63.67,63.72,282015.0,55.2167,55.2253,55.0697,55.1129,282015.0
2021-09-09 14:10:00,63.73,63.78,63.6,63.61,182224.0,55.1216,55.1648,55.0091,55.0178,182224.0
2021-09-09 14:20:00,63.6,63.61,63.45,63.59,365541.0,55.0091,55.0178,54.8794,55.0005,365541.0
2021-09-09 14:30:00,63.59,63.62,63.52,63.61,194283.0,55.0005,55.0264,54.9399,55.0178,194283.0
2021-09-09 14:40:00,63.6,63.71,63.56,63.69,152617.0,55.0091,55.1043,54.9745,55.087,152617.0
2021-09-09 14:50:00,63.69,63.7,63.61,63.64,283103.0,55.087,55.0956,55.0178,55.0437,283103.0
2021-09-09 15:00:00,63.64,63.64,63.52,63.56,156730.0,55.0437,55.0437,54.9399,54.9745,156730.0
2021-09-09 15:10:00,63.56,63.61,63.47,63.48,177309.0,54.9745,55.0178,54.8967,54.9053,177309.0
2021-09-09 15:20:00,63.48,63.55,63.47,63.48,227460.0,54.9053,54.9659,54.8967,54.9053,227460.0
2021-09-09 15:30:00,63.48,63.55,63.46,63.52,195039.0,54.9053,54.9659,54.888,54.9399,195039.0
2021-09-09 15:40:00,63.52,63.66,63.51,63.62,360206.0,54.9399,55.061,54.9313,55.0264,360206.0
2021-09-09 15:50:00,63.61,63.66,63.52,63.57,859989.0,55.0178,55.061,54.9399,54.9832,859989.0
2021-09-10 09:30:00,63.72,63.88,63.57,63.57,268530.0,55.1129,55.2513,54.9832,54.9832,268530.0
2021-09-10 09:40:00,63.58,63.65,63.4,63.41,166562.0,54.9918,55.0524,54.8361,54.8448,166562.0
2021-09-10 09:50:00,63.4,63.48,63.28,63.29,165883.0,54.8361,54.9053,54.7323,54.741,165883.0
2021-09-10 10:00:00,63.29,63.3,63.14,63.2,179489.0,54.741,54.7496,54.6113,54.6631,179489.0
2021-09-10 10:10:00,63.21,63.24,63.07,63.21,166392.0,54.6718,54.6977,54.5507,54.6718,166392.0
2021-09-10 10:20:00,63.21,63.37,63.2,63.24,83543.0,54.6718,54.8102,54.6631,54.6977,83543.0
2021-09-10 10:30:00,63.23,63.23,63.04,63.13,225940.0,54.6891,54.6891,54.5248,54.6026,225940.0
2021-09-10 10:40:00,63.13,63.16,62.95,63.1,210708.0,54.6026,54.6286,54.4469,54.5767,210708.0
2021-09-10 10:50:00,63.09,63.13,63.03,63.06,153537.0,54.568,54.6026,54.5161,54.5421,153537.0
2021-09-10 11:00:00,63.07,63.24,63.06,63.18,225861.0,54.5507,54.6977,54.5421,54.6458,225861.0
2021-09-10 11:10:00,63.18,63.24,63.1,63.12,129818.0,54.6458,54.6977,54.5767,54.594,129818.0
2021-09-10 11:20:00,63.13,63.24,63.12,63.2,114769.0,54.6026,54.6977,54.594,54.6631,114769.0
2021-09-10 11:30:00,63.2,63.28,63.19,63.27,103537.0,54.6631,54.7323,54.6545,54.7237,103537.0
2021-09-10 11:40:00,63.26,63.32,63.18,63.21,120271.0,54.715,54.7669,54.6458,54.6718,120271.0
2021-09-10 11:50:00,63.21,63.32,63.2,63.32,108446.0,54.6718,54.7669,54.6631,54.7669,108446.0
2021-09-10 12:00:00,63.31,63.32,63.24,63.3,94644.0,54.7583,54.7669,54.6977,54.7496,94644.0
2021-09-10 12:10:00,63.3,63.4,63.3,63.37,113694.0,54.7496,54.8361,54.7496,54.8102,113694.0
2021-09-10 12:20:00,63.36,63.42,63.34,63.38,94557.0,54.8015,54.8534,54.7842,54.8188,94557.0
2021-09-10 12:30:00,63.39,63.47,63.34,63.47,93749.0,54.8275,54.8967,54.7842,54.8967,93749.0
2021-09-10 12:40:00,63.47,63.53,63.46,63.48,166684.0,54.8967,54.9486,54.888,54.9053,166684.0
2021-09-10 12:50:00,63.48,63.57,63.47,63.56,241404.0,54.9053,54.9832,54.8967,54.9745,241404.0
2021-09-10 13:00:00,63.55,63.58,63.5,63.51,217555.0,54.9659,54.9918,54.9226,54.9313,217555.0
2021-09-10 13:10:00,63.51,63.59,63.37,63.44,128802.0,54.9313,55.0005,54.8102,54.8707,128802.0
2021-09-10 13:20:00,63.44,63.45,63.29,63.3,115064.0,54.8707,54.8794,54.741,54.7496,115064.0
2021-09-10 13:30:00,63.29,63.35,63.28,63.34,76067.0,54.741,54.7929,54.7323,54.7842,76067.0
2021-09-10 13:40:00,63.33,63.35,63.24,63.25,106205.0,54.7756,54.7929,54.6977,54.7064,106205.0
2021-09-10 13:50:00,63.25,63.27,63.2,63.26,110916.0,54.7064,54.7237,54.6631,54.715,110916.0
2021-09-10 14:00:00,63.26,63.3,63.2,63.23,118067.0,54.715,54.7496,54.6631,54.6891,118067.0
2021-09-10 14:10:00,63.23,63.23,63.19,63.2,108575.0,54.6891,54.6891,54.6545,54.6631,108575.0
2021-09-10 14:20:00,63.2,63.26,63.2,63.21,94388.0,54.6631,54.715,54.6631,54.6718,94388.0
2021-09-10 14:30:00,63.21,63.22,63.19,63.22,104933.0,54.6718,54.6804,54.6545,54.6804,104933.0
2021-09-10 14:40:00,63.22,63.29,63.21,63.27,78284.0,54.6804,54.741,54.6718,54.7237,78284.0
2021-09-10 14:50:00,63.27,63.29,63.25,63.26,58966.0,54.7237,54.741,54.7064,54.715,58966.0
2021-09-10 15:00:00,63.25,63.3,63.22,63.24,100018.0,54.7064,54.7496,54.6804,54.6977,100018.0
2021-09-10 15:10:00,63.24,63.3,63.21,63.27,108323.0,54.6977,54.7496,54.6718,54.7237,108323.0
2021-09-10 15:20:00,63.27,63.3,63.24,63.28,71167.0,54.7237,54.7496,54.6977,54.7323,71167.0
2021-09-10 15:30:00,63.29,63.29,63.2,63.22,224902.0,54.741,54.741,54.6631,54.6804,224902.0
2021-09-10 15:40:00,63.22,63.31,63.2,63.31,261858.0,54.6804,54.7583,54.6631,54.7583,261858.0
2021-09-10 15:50:00,63.3,63.31,63.12,63.13,1127160.0,54.7496,54.7583,54.594,54.6026,1127160.0
2021-09-13 09:30:00,63.47,63.47,63.22,63.42,243179.0,54.8967,54.8967,54.6804,54.8534,243179.0
2021-09-13 09:40:00,63.43,63.48,63.24,63.31,152927.0,54.8621,54.9053,54.6977,54.7583,152927.0
2021-09-13 09:50:00,63.3,63.51,63.28,63.32,181625.0,54.7496,54.9313,54.7323,54.7669,181625.0
2021-09-13 10:00:00,63.32,63.34,63.05,63.16,297948.0,54.7669,54.7842,54.5334,54.6286,297948.0
2021-09-13 10:10:00,63.15,63.28,63.06,63.13,170688.0,54.6199,54.7323,54.5421,54.6026,170688.0
2021-09-13 10:20:00,63.12,63.17,62.94,62.98,168761.0,54.594,54.6372,54.4383,54.4729,168761.0
2021-09-13 10:30:00,62.98,63.09,62.97,63.03,129000.0,54.4729,54.568,54.4642,54.5161,129000.0
2021-09-13 10:40:00,63.03,63.06,62.88,62.89,204036.0,54.5161,54.5421,54.3864,54.395,204036.0
2021-09-13 10:50:00,62.88,62.97,62.86,62.93,146451.0,54.3864,54.4642,54.3691,54.4296,146451.0
2021-09-13 11:00:00,62.92,63.0,62.88,62.98,179376.0,54.421,54.4902,54.3864,54.4729,179376.0
2021-09-13 11:10:00,62.97,63.01,62.83,63.01,148439.0,54.4642,54.4988,54.3431,54.4988,148439.0
2021-09-13 11:20:00,63.01,63.17,62.94,63.07,157369.0,54.4988,54.6372,54.4383,54.5507,157369.0
2021-09-13 11:30:00,63.07,63.17,63.02,63.16,130958.0,54.5507,54.6372,54.5075,54.6286,130958.0
2021-09-13 11:40:00,63.17,63.21,63.12,63.15,110724.0,54.6372,54.6718,54.594,54.6199,110724.0
2021-09-13 11:50:00,63.16,63.21,63.13,63.15,76288.0,54.6286,54.6718,54.6026,54.6199,76288.0
2021-09-13 12:00:00,63.15,63.2,63.12,63.14,63649.0,54.6199,54.6631,54.594,54.6113,63649.0
2021-09-13 12:10:00,63.14,63.2,63.12,63.17,74072.0,54.6113,54.6631,54.594,54.6372,74072.0
2021-09-13 12:20:00,63.17,63.19,63.13,63.18,71854.0,54.6372,54.6545,54.6026,54.6458,71854.0
2021-09-13 12:30:00,63.17,63.17,63.1,63.11,136906.0,54.6372,54.6372,54.5767,54.5853,136906.0
2021-09-13 12:40:00,63.11,63.11,63.02,63.08,98872.0,54.5853,54.5853,54.5075,54.5594,98872.0
2021-09-13 12:50:00,63.08,63.1,63.01,63.02,224675.0,54.5594,54.5767,54.4988,54.5075,224675.0
2021-09-13 13:00:00,63.02,63.06,62.97,63.0,145194.0,54.5075,54.5421,54.4642,54.4902,145194.0
2021-09-13 13:10:00,62.99,63.04,62.98,63.02,94125.0,54.4815,54.5248,54.4729,54.5075,94125.0
2021-09-13 13:20:00,63.01,63.03,62.9,62.93,122021.0,54.4988,54.5161,54.4037,54.4296,122021.0
2021-09-13 13:30:00,62.93,62.95,62.86,62.89,88931.0,54.4296,54.4469,54.3691,54.395,88931.0
2021-09-13 13:40:00,62.89,62.91,62.83,62.84,147925.0,54.395,54.4123,54.3431,54.3518,147925.0
2021-09-13 13:50:00,62.84,62.84,62.75,62.82,109539.0,54.3518,54.3518,54.2739,54.3345,109539.0
2021-09-13 14:00:00,62.82,62.85,62.77,62.78,57152.0,54.3345,54.3604,54.2912,54.2999,57152.0
2021-09-13 14:10:00,62.78,62.78,62.69,62.7,111197.0,54.2999,54.2999,54.222,54.2307,111197.0
2021-09-13 14:20:00,62.7,62.78,62.67,62.73,79438.0,54.2307,54.2999,54.2047,54.2566,79438.0
2021-09-13 14:30:00,62.73,62.74,62.67,62.7,51927.0,54.2566,54.2653,54.2047,54.2307,51927.0
2021-09-13 14:40:00,62.7,62.72,62.65,62.68,135553.0,54.2307,54.248,54.1874,54.2134,135553.0
2021-09-13 14:50:00,62.68,62.69,62.56,62.69,124396.0,54.2134,54.222,54.1096,54.222,124396.0
2021-09-13 15:00:00,62.69,62.69,62.6,62.64,110558.0,54.222,54.222,54.1442,54.1788,110558.0
2021-09-13 15:10:00,62.64,62.7,62.63,62.67,150740.0,54.1788,54.2307,54.1701,54.2047,150740.0
2021-09-13 15:20:00,62.66,62.74,62.64,62.73,172689.0,54.1961,54.2653,54.1788,54.2566,172689.0
2021-09-13 15:30:00,62.73,62.74,62.65,62.74,173932.0,54.2566,54.2653,54.1874,54.2653,173932.0
2021-09-13 15:40:00,62.73,62.74,62.67,62.73,208153.0,54.2566,54.2653,54.2047,54.2566,208153.0
2021-09-13 15:50:00,62.73,62.86,62.71,62.83,593402.0,54.2566,54.3691,54.2393,54.3431,593402.0
2021-09-14 09:30:00,63.06,63.09,62.89,62.97,203704.0,54.5421,54.568,54.395,54.4642,203704.0
2021-09-14 09:40:00,62.97,63.01,62.82,62.86,127006.0,54.4642,54.4988,54.3345,54.3691,127006.0
2021-09-14 09:50:00,62.86,62.86,62.7,62.81,170605.0,54.3691,54.3691,54.2307,54.3258,170605.0
2021-09-14 10:00:00,62.8,62.8,62.67,62.7,129922.0,54.3172,54.3172,54.2047,54.2307,129922.0
2021-09-14 10:10:00,62.69,62.69,62.57,62.65,115453.0,54.222,54.222,54.1182,54.1874,115453.0
2021-09-14 10:20:00,62.66,62.71,62.46,62.69,205970.0,54.1961,54.2393,54.0231,54.222,205970.0
2021-09-14 10:30:00,62.67,62.69,62.53,62.57,87511.0,54.2047,54.222,54.0836,54.1182,87511.0
2021-09-14 10:40:00,62.57,62.6,62.5,62.53,123189.0,54.1182,54.1442,54.0577,54.0836,123189.0
2021-09-14 10:50:00,62.54,62.54,62.48,62.5,85778.0,54.0923,54.0923,54.0404,54.0577,85778.0
2021-09-14 11:00:00,62.5,62.63,62.48,62.62,123783.0,54.0577,54.1701,54.0404,54.1615,123783.0
2021-09-14 11:10:00,62.62,62.7,62.57,62.68,115680.0,54.1615,54.2307,54.1182,54.2134,115680.0
2021-09-14 11:20:00,62.68,62.7,62.63,62.64,100385.0,54.2134,54.2307,54.1701,54.1788,100385.0
2021-09-14 11:30:00,62.65,62.67,62.51,62.51,113981.0,54.1874,54.2047,54.0664,54.0664,113981.0
2021-09-14 11:40:00,62.52,62.54,62.42,62.45,128226.0,54.075,54.0923,53.9885,54.0145,128226.0
2021-09-14 11:50:00,62.46,62.46,62.23,62.27,238808.0,54.0231,54.0231,53.8242,53.8588,238808.0
2021-09-14 12:00:00,62.27,62.32,62.23,62.28,166282.0,53.8588,53.902,53.8242,53.8674,166282.0
2021-09-14 12:10:00,62.29,62.41,62.28,62.35,99415.0,53.8761,53.9799,53.8674,53.928,99415.0
2021-09-14 12:20:00,62.34,62.34,62.28,62.29,56446.0,53.9193,53.9193,53.8674,53.8761,56446.0
2021-09-14 12:30:00,62.28,62.3,62.18,62.2,146420.0,53.8674,53.8847,53.7809,53.7982,146420.0
2021-09-14 12:40:00,62.2,62.29,62.17,62.27,169428.0,53.7982,53.8761,53.7723,53.8588,169428.0
2021-09-14 12:50:00,62.27,62.28,62.19,62.22,95202.0,53.8588,53.8674,53.7896,53.8155,95202.0
2021-09-14 13:00:00,62.21,62.24,62.14,62.14,120654.0,53.8069,53.8328,53.7463,53.7463,120654.0
2021-09-14 13:10:00,62.15,62.15,62.03,62.07,137266.0,53.755,53.755,53.6512,53.6858,137266.0
2021-09-14 13:20:00,62.07,62.14,62.06,62.13,114612.0,53.6858,53.7463,53.6771,53.7377,114612.0
2021-09-14 13:30:00,62.13,62.24,62.1,62.23,115706.0,53.7377,53.8328,53.7117,53.8242,115706.0
2021-09-14 13:40:00,62.24,62.24,62.1,62.13,85571.0,53.8328,53.8328,53.7117,53.7377,85571.0
2021-09-14 13:50:00,62.13,62.18,62.07,62.08,126746.0,53.7377,53.7809,53.6858,53.6944,126746.0
2021-09-14 14:00:00,62.08,62.14,62.04,62.07,144112.0,53.6944,53.7463,53.6598,53.6858,144112.0
2021-09-14 14:10:00,62.08,62.11,61.97,62.11,292448.0,53.6944,53.7204,53.5993,53.7204,292448.0
2021-09-14 14:20:00,62.1,62.18,62.07,62.17,115745.0,53.7117,53.7809,53.6858,53.7723,115745.0
2021-09-14 14:30:00,62.17,62.23,62.13,62.14,95563.0,53.7723,53.8242,53.7377,53.7463,95563.0
2021-09-14 14:40:00,62.14,62.19,62.09,62.16,86442.0,53.7463,53.7896,53.7031,53.7636,86442.0
2021-09-14 14:50:00,62.16,62.27,62.16,62.23,103765.0,53.7636,53.8588,53.7636,53.8242,103765.0
2021-09-14 15:00:00,62.23,62.24,62.17,62.21,81547.0,53.8242,53.8328,53.7723,53.8069,81547.0
2021-09-14 15:10:00,62.21,62.22,62.1,62.1,115390.0,53.8069,53.8155,53.7117,53.7117,115390.0
2021-09-14 15:20:00,62.1,62.15,62.06,62.1,88448.0,53.7117,53.755,53.6771,53.7117,88448.0
2021-09-14 15:30:00,62.1,62.12,62.02,62.04,141022.0,53.7117,53.729,53.6425,53.6598,141022.0
2021-09-14 15:40:00,62.04,62.14,62.02,62.04,173064.0,53.6598,53.7463,53.6425,53.6598,173064.0
2021-09-14 15:50:00,62.04,62.17,62.02,62.12,537086.0,53.6598,53.7723,53.6425,53.729,537086.0
2021-09-15 09:30:00,61.98,62.17,61.81,62.11,302397.0,53.6079,53.7723,53.4609,53.7204,302397.0
2021-09-15 09:40:00,62.08,62.4,62.08,62.37,280643.0,53.6944,53.9712,53.6944,53.9453,280643.0
2021-09-15 09:50:00,62.35,62.47,62.15,62.15,169748.0,53.928,54.0318,53.755,53.755,169748.0
2021-09-15 10:00:00,62.18,62.42,62.1,62.38,131522.0,53.7809,53.9885,53.7117,53.9539,131522.0
2021-09-15 10:10:00,62.38,62.45,62.26,62.45,209620.0,53.9539,54.0145,53.8501,54.0145,209620.0
2021-09-15 10:20:00,62.44,62.45,62.22,62.25,182742.0,54.0058,54.0145,53.8155,53.8415,182742.0
2021-09-15 10:30:00,62.26,62.31,62.13,62.23,167102.0,53.8501,53.8934,53.7377,53.8242,167102.0
2021-09-15 10:40:00,62.22,62.24,62.08,62.16,86430.0,53.8155,53.8328,53.6944,53.7636,86430.0
2021-09-15 10:50:00,62.16,62.18,62.09,62.14,82210.0,53.7636,53.7809,53.7031,53.7463,82210.0
2021-09-15 11:00:00,62.14,62.27,62.12,62.15,90894.0,53.7463,53.8588,53.729,53.755,90894.0
2021-09-15 11:10:00,62.15,62.18,62.08,62.16,68580.0,53.755,53.7809,53.6944,53.7636,68580.0
2021-09-15 11:20:00,62.15,62.23,62.15,62.21,50477.0,53.755,53.8242,53.755,53.8069,50477.0
2021-09-15 11:30:00,62.21,62.21,62.13,62.14,204332.0,53.8069,53.8069,53.7377,53.7463,204332.0
2021-09-15 11:40:00,62.14,62.22,62.11,62.14,142131.0,53.7463,53.8155,53.7204,53.7463,142131.0
2021-09-15 11:50:00,62.14,62.22,62.13,62.19,76932.0,53.7463,53.8155,53.7377,53.7896,76932.0
2021-09-15 12:00:00,62.2,62.22,62.15,62.16,76851.0,53.7982,53.8155,53.755,53.7636,76851.0
2021-09-15 12:10:00,62.16,62.21,62.08,62.09,140288.0,53.7636,53.8069,53.6944,53.7031,140288.0
2021-09-15 12:20:00,62.09,62.17,62.08,62.14,101222.0,53.7031,53.7723,53.6944,53.7463,101222.0
2021-09-15 12:30:00,62.15,62.16,62.1,62.13,85464.0,53.755,53.7636,53.7117,53.7377,85464.0
2021-09-15 12:40:00,62.13,62.27,62.11,62.13,288620.0,53.7377,53.8588,53.7204,53.7377,288620.0
2021-09-15 12:50:00,62.13,62.13,62.06,62.1,101687.0,53.7377,53.7377,53.6771,53.7117,101687.0
2021-09-15 13:00:00,62.11,62.21,62.09,62.15,60220.0,53.7204,53.8069,53.7031,53.755,60220.0
2021-09-15 13:10:00,62.14,62.19,62.13,62.16,65754.0,53.7463,53.7896,53.7377,53.7636,65754.0
2021-09-15 13:20:00,62.16,62.23,62.13,62.18,232304.0,53.7636,53.8242,53.7377,53.7809,232304.0
2021-09-15 13:30:00,62.18,62.24,62.18,62.22,74745.0,53.7809,53.8328,53.7809,53.8155,74745.0
2021-09-15 13:40:00,62.23,62.27,62.21,62.23,73930.0,53.8242,53.8588,53.8069,53.8242,73930.0
2021-09-15 13:50:00,62.24,62.29,62.19,62.23,81036.0,53.8328,53.8761,53.7896,53.8242,81036.0
2021-09-15 14:00:00,62.24,62.24,62.17,62.22,51700.0,53.8328,53.8328,53.7723,53.8155,51700.0
2021-09-15 14:10:00,62.22,62.23,62.1,62.1,63756.0,53.8155,53.8242,53.7117,53.7117,63756.0
2021-09-15 14:20:00,62.1,62.13,62.06,62.1,73197.0,53.7117,53.7377,53.6771,53.7117,73197.0
2021-09-15 14:30:00,62.1,62.19,62.1,62.17,57152.0,53.7117,53.7896,53.7117,53.7723,57152.0
2021-09-15 14:40:00,62.18,62.21,62.15,62.16,48547.0,53.7809,53.8069,53.755,53.7636,48547.0
2021-09-15 14:50:00,62.16,62.16,62.09,62.1,55997.0,53.7636,53.7636,53.7031,53.7117,55997.0
2021-09-15 15:00:00,62.1,62.13,62.07,62.11,87276.0,53.7117,53.7377,53.6858,53.7204,87276.0
2021-09-15 15:10:00,62.11,62.15,62.08,62.13,116307.0,53.7204,53.755,53.6944,53.7377,116307.0
2021-09-15 15:20:00,62.13,62.13,62.06,62.1,116954.0,53.7377,53.7377,53.6771,53.7117,116954.0
2021-09-15 15:30:00,62.1,62.13,62.07,62.12,260106.0,53.7117,53.7377,53.6858,53.729,260106.0
2021-09-15 15:40:00,62.12,62.15,62.08,62.1,204657.0,53.729,53.755,53.6944,53.7117,204657.0
2021-09-15 15:50:00,62.09,62.12,61.97,62.01,783092.0,53.7031,53.729,53.5993,53.6339,783092.0
2021-09-16 09:30:00,61.86,62.05,61.57,61.61,457098.0,53.5042,53.6685,53.2533,53.2879,457098.0
2021-09-16 09:40:00,61.63,61.74,61.24,61.35,459913.0,53.3052,53.4004,52.9679,53.063,459913.0
2021-09-16 09:50:00,61.35,61.37,61.12,61.14,362398.0,53.063,53.0803,52.8641,52.8814,362398.0
2021-09-16 10:00:00,61.13,61.19,61.02,61.13,379561.0,52.8728,52.9247,52.7776,52.8728,379561.0
2021-09-16 10:10:00,61.12,61.13,60.8,60.84,542699.0,52.8641,52.8728,52.5873,52.6219,542699.0
2021-09-16 10:20:00,60.84,60.87,60.75,60.83,287823.0,52.6219,52.6479,52.5441,52.6133,287823.0
2021-09-16 10:30:00,60.83,61.05,60.81,60.92,315653.0,52.6133,52.8036,52.596,52.6911,315653.0
2021-09-16 10:40:00,60.92,60.93,60.67,60.81,253391.0,52.6911,52.6998,52.4749,52.596,253391.0
2021-09-16 10:50:00,60.82,60.82,60.66,60.76,276545.0,52.6046,52.6046,52.4662,52.5527,276545.0
2021-09-16 11:00:00,60.76,60.84,60.7,60.8,181970.0,52.5527,52.6219,52.5008,52.5873,181970.0
2021-09-16 11:10:00,60.8,60.91,60.73,60.75,204328.0,52.5873,52.6825,52.5268,52.5441,204328.0
2021-09-16 11:20:00,60.75,60.82,60.66,60.82,283529.0,52.5441,52.6046,52.4662,52.6046,283529.0
2021-09-16 11:30:00,60.82,60.89,60.79,60.83,260097.0,52.6046,52.6652,52.5787,52.6133,260097.0
2021-09-16 11:40:00,60.83,60.85,60.72,60.75,96148.0,52.6133,52.6306,52.5181,52.5441,96148.0
2021-09-16 11:50:00,60.75,60.83,60.74,60.83,124246.0,52.5441,52.6133,52.5354,52.6133,124246.0
2021-09-16 12:00:00,60.82,60.84,60.73,60.76,385417.0,52.6046,52.6219,52.5268,52.5527,385417.0
2021-09-16 12:10:00,60.77,60.84,60.72,60.83,148665.0,52.5614,52.6219,52.5181,52.6133,148665.0
2021-09-16 12:20:00,60.83,60.84,60.72,60.79,176350.0,52.6133,52.6219,52.5181,52.5787,176350.0
2021-09-16 12:30:00,60.79,60.89,60.77,60.86,143835.0,52.5787,52.6652,52.5614,52.6392,143835.0
2021-09-16 12:40:00,60.86,60.97,60.86,60.96,202289.0,52.6392,52.7344,52.6392,52.7257,202289.0
2021-09-16 12:50:00,60.95,61.0,60.91,60.92,162718.0,52.7171,52.7603,52.6825,52.6911,162718.0
2021-09-16 13:00:00,60.93,61.0,60.92,61.0,226354.0,52.6998,52.7603,52.6911,52.7603,226354.0
2021-09-16 13:10:00,60.99,61.05,60.95,61.0,307055.0,52.7517,52.8036,52.7171,52.7603,307055.0
2021-09-16 13:20:00,60.99,61.0,60.82,60.87,114507.0,52.7517,52.7603,52.6046,52.6479,114507.0
2021-09-16 13:30:00,60.87,60.91,60.77,60.83,129077.0,52.6479,52.6825,52.5614,52.6133,129077.0
2021-09-16 13:40:00,60.83,60.86,60.8,60.84,76690.0,52.6133,52.6392,52.5873,52.6219,76690.0
2021-09-16 13:50:00,60.84,60.97,60.83,60.96,129820.0,52.6219,52.7344,52.6133,52.7257,129820.0
2021-09-16 14:00:00,60.97,60.99,60.94,60.98,113516.0,52.7344,52.7517,52.7084,52.743,113516.0
2021-09-16 14:10:00,60.98,61.0,60.96,60.98,233283.0,52.743,52.7603,52.7257,52.743,233283.0
2021-09-16 14:20:00,60.98,61.09,60.95,61.02,525068.0,52.743,52.8382,52.7171,52.7776,525068.0
2021-09-16 14:30:00,61.02,61.23,61.0,61.22,269798.0,52.7776,52.9592,52.7603,52.9506,269798.0
2021-09-16 14:40:00,61.22,61.22,61.11,61.18,242587.0,52.9506,52.9506,52.8555,52.916,242587.0
2021-09-16 14:50:00,61.19,61.29,61.14,61.28,139565.0,52.9247,53.0111,52.8814,53.0025,139565.0
2021-09-16 15:00:00,61.29,61.52,61.27,61.5,337973.0,53.0111,53.2101,52.9938,53.1928,337973.0
2021-09-16 15:10:00,61.51,61.53,61.33,61.42,212818.0,53.2014,53.2187,53.0457,53.1236,212818.0
2021-09-16 15:20:00,61.42,61.43,61.28,61.33,176252.0,53.1236,53.1322,53.0025,53.0457,176252.0
2021-09-16 15:30:00,61.34,61.42,61.27,61.3,206843.0,53.0544,53.1236,52.9938,53.0198,206843.0
2021-09-16 15:40:00,61.3,61.31,61.18,61.25,245027.0,53.0198,53.0284,52.916,52.9765,245027.0
2021-09-16 15:50:00,61.25,61.3,61.17,61.24,592273.0,52.9765,53.0198,52.9074,52.9679,592273.0
2021-09-17 09:30:00,60.51,61.05,60.36,61.0,2141465.0,52.3365,52.8036,52.2068,52.7603,2141465.0
2021-09-17 09:40:00,60.97,61.24,60.9,60.92,189737.0,52.7344,52.9679,52.6738,52.6911,189737.0
2021-09-17 09:50:00,60.92,61.05,60.82,60.86,176093.0,52.6911,52.8036,52.6046,52.6392,176093.0
2021-09-17 10:00:00,60.85,61.0,60.83,60.97,97341.0,52.6306,52.7603,52.6133,52.7344,97341.0
2021-09-17 10:10:00,60.96,61.01,60.81,60.93,163756.0,52.7257,52.769,52.596,52.6998,163756.0
2021-09-17 10:20:00,60.94,61.1,60.8,61.03,262946.0,52.7084,52.8468,52.5873,52.7863,262946.0
2021-09-17 10:30:00,61.04,61.06,60.94,60.95,173064.0,52.7949,52.8122,52.7084,52.7171,173064.0
2021-09-17 10:40:00,60.93,60.94,60.81,60.85,172258.0,52.6998,52.7084,52.596,52.6306,172258.0
2021-09-17 10:50:00,60.85,60.87,60.74,60.78,246934.0,52.6306,52.6479,52.5354,52.57,246934.0
2021-09-17 11:00:00,60.79,60.8,60.63,60.65,283418.0,52.5787,52.5873,52.4403,52.4576,283418.0
2021-09-17 11:10:00,60.65,60.8,60.61,60.73,222720.0,52.4576,52.5873,52.423,52.5268,222720.0
2021-09-17 11:20:00,60.73,60.87,60.69,60.86,183520.0,52.5268,52.6479,52.4922,52.6392,183520.0
2021-09-17 11:30:00,60.86,60.97,60.84,60.9,199205.0,52.6392,52.7344,52.6219,52.6738,199205.0
2021-09-17 11:40:00,60.9,61.03,60.88,61.02,110893.0,52.6738,52.7863,52.6565,52.7776,110893.0
2021-09-17 11:50:00,61.01,61.03,60.93,61.01,89613.0,52.769,52.7863,52.6998,52.769,89613.0
2021-09-17 12:00:00,61.01,61.04,60.99,61.01,70181.0,52.769,52.7949,52.7517,52.769,70181.0
2021-09-17 12:10:00,61.01,61.05,60.97,61.01,98745.0,52.769,52.8036,52.7344,52.769,98745.0
2021-09-17 12:20:00,61.01,61.06,60.99,61.0,64267.0,52.769,52.8122,52.7517,52.7603,64267.0
2021-09-17 12:30:00,61.0,61.13,60.99,61.13,173399.0,52.7603,52.8728,52.7517,52.8728,173399.0
2021-09-17 12:40:00,61.12,61.16,61.01,61.04,135109.0,52.8641,52.8987,52.769,52.7949,135109.0
2021-09-17 12:50:00,61.05,61.06,60.99,61.04,76627.0,52.8036,52.8122,52.7517,52.7949,76627.0
2021-09-17 13:00:00,61.04,61.04,61.0,61.01,165950.0,52.7949,52.7949,52.7603,52.769,165950.0
2021-09-17 13:10:00,61.01,61.03,60.94,60.95,95358.0,52.769,52.7863,52.7084,52.7171,95358.0
2021-09-17 13:20:00,60.96,60.96,60.9,60.94,77967.0,52.7257,52.7257,52.6738,52.7084,77967.0
2021-09-17 13:30:00,60.94,60.96,60.87,60.92,102682.0,52.7084,52.7257,52.6479,52.6911,102682.0
2021-09-17 13:40:00,60.91,60.92,60.81,60.82,92032.0,52.6825,52.6911,52.596,52.6046,92032.0
2021-09-17 13:50:00,60.81,60.87,60.81,60.84,78736.0,52.596,52.6479,52.596,52.6219,78736.0
2021-09-17 14:00:00,60.84,61.05,60.83,61.05,170040.0,52.6219,52.8036,52.6133,52.8036,170040.0
2021-09-17 14:10:00,61.05,61.07,60.95,60.98,236848.0,52.8036,52.8209,52.7171,52.743,236848.0
2021-09-17 14:20:00,60.99,61.05,60.97,60.98,103605.0,52.7517,52.8036,52.7344,52.743,103605.0
2021-09-17 14:30:00,60.99,61.06,60.91,61.05,337880.0,52.7517,52.8122,52.6825,52.8036,337880.0
2021-09-17 14:40:00,61.05,61.25,61.05,61.15,377833.0,52.8036,52.9765,52.8036,52.8901,377833.0
2021-09-17 14:50:00,61.15,61.17,61.01,61.03,133814.0,52.8901,52.9074,52.769,52.7863,133814.0
2021-09-17 15:00:00,61.03,61.12,61.02,61.08,173584.0,52.7863,52.8641,52.7776,52.8295,173584.0
2021-09-17 15:10:00,61.08,61.1,61.03,61.07,143181.0,52.8295,52.8468,52.7863,52.8209,143181.0
2021-09-17 15:20:00,61.07,61.16,61.05,61.13,241807.0,52.8209,52.8987,52.8036,52.8728,241807.0
2021-09-17 15:30:00,61.13,61.17,61.02,61.15,216752.0,52.8728,52.9074,52.7776,52.8901,216752.0
2021-09-17 15:40:00,61.16,61.28,61.13,61.17,323421.0,52.8987,53.0025,52.8728,52.9074,323421.0
2021-09-17 15:50:00,61.17,61.42,61.16,61.3,940729.0,52.9074,53.1236,52.8987,53.0198,940729.0
2021-09-20 09:30:00,60.64,60.85,60.4,60.52,708066.0,52.4489,52.6306,52.2414,52.3452,708066.0
2021-09-20 09:40:00,60.51,60.89,60.46,60.73,411913.0,52.3365,52.6652,52.2933,52.5268,411913.0
2021-09-20 09:50:00,60.74,60.82,60.63,60.75,232537.0,52.5354,52.6046,52.4403,52.5441,232537.0
2021-09-20 10:00:00,60.74,60.74,60.4,60.47,325958.0,52.5354,52.5354,52.2414,52.3019,325958.0
2021-09-20 10:10:00,60.48,60.77,60.48,60.75,225673.0,52.3106,52.5614,52.3106,52.5441,225673.0
2021-09-20 10:20:00,60.74,61.13,60.73,61.12,284566.0,52.5354,52.8728,52.5268,52.8641,284566.0
2021-09-20 10:30:00,61.11,61.38,61.06,61.18,293926.0,52.8555,53.089,52.8122,52.916,293926.0
2021-09-20 10:40:00,61.17,61.17,60.95,61.07,168417.0,52.9074,52.9074,52.7171,52.8209,168417.0
2021-09-20 10:50:00,61.06,61.1,60.94,61.0,118061.0,52.8122,52.8468,52.7084,52.7603,118061.0
2021-09-20 11:00:00,61.0,61.1,60.86,61.03,183765.0,52.7603,52.8468,52.6392,52.7863,183765.0
2021-09-20 11:10:00,61.02,61.29,61.0,61.11,190956.0,52.7776,53.0111,52.7603,52.8555,190956.0
2021-09-20 11:20:00,61.12,61.24,61.07,61.12,150255.0,52.8641,52.9679,52.8209,52.8641,150255.0
2021-09-20 11:30:00,61.11,61.12,61.01,61.04,163369.0,52.8555,52.8641,52.769,52.7949,163369.0
2021-09-20 11:40:00,61.05,61.13,60.96,61.08,80677.0,52.8036,52.8728,52.7257,52.8295,80677.0
2021-09-20 11:50:00,61.08,61.08,60.83,60.84,176492.0,52.8295,52.8295,52.6133,52.6219,176492.0
2021-09-20 12:00:00,60.83,60.88,60.82,60.82,83480.0,52.6133,52.6565,52.6046,52.6046,83480.0
2021-09-20 12:10:00,60.83,60.89,60.81,60.81,87802.0,52.6133,52.6652,52.596,52.596,87802.0
2021-09-20 12:20:00,60.82,60.84,60.7,60.73,154701.0,52.6046,52.6219,52.5008,52.5268,154701.0
2021-09-20 12:30:00,60.72,60.74,60.65,60.72,129798.0,52.5181,52.5354,52.4576,52.5181,129798.0
2021-09-20 12:40:00,60.71,60.72,60.55,60.56,170816.0,52.5095,52.5181,52.3711,52.3798,170816.0
2021-09-20 12:50:00,60.57,60.59,60.44,60.46,104496.0,52.3884,52.4057,52.276,52.2933,104496.0
2021-09-20 13:00:00,60.46,60.47,60.33,60.34,121180.0,52.2933,52.3019,52.1808,52.1895,121180.0
2021-09-20 13:10:00,60.34,60.41,60.28,60.4,173714.0,52.1895,52.25,52.1376,52.2414,173714.0
2021-09-20 13:20:00,60.4,60.43,60.3,60.4,216407.0,52.2414,52.2673,52.1549,52.2414,216407.0
2021-09-20 13:30:00,60.39,60.48,60.33,60.48,177914.0,52.2327,52.3106,52.1808,52.3106,177914.0
2021-09-20 13:40:00,60.48,60.54,60.41,60.53,213142.0,52.3106,52.3625,52.25,52.3538,213142.0
2021-09-20 13:50:00,60.53,60.59,60.5,60.54,139421.0,52.3538,52.4057,52.3279,52.3625,139421.0
2021-09-20 14:00:00,60.54,60.56,60.45,60.46,149200.0,52.3625,52.3798,52.2846,52.2933,149200.0
2021-09-20 14:10:00,60.45,60.46,60.33,60.35,160756.0,52.2846,52.2933,52.1808,52.1981,160756.0
2021-09-20 14:20:00,60.34,60.38,60.25,60.28,175456.0,52.1895,52.2241,52.1116,52.1376,175456.0
2021-09-20 14:30:00,60.29,60.31,60.2,60.21,238719.0,52.1462,52.1635,52.0684,52.077,238719.0
2021-09-20 14:40:00,60.2,60.31,60.15,60.29,303826.0,52.0684,52.1635,52.0251,52.1462,303826.0
2021-09-20 14:50:00,60.28,60.31,60.19,60.29,251802.0,52.1376,52.1635,52.0597,52.1462,251802.0
2021-09-20 15:00:00,60.29,60.35,60.21,60.25,249327.0,52.1462,52.1981,52.077,52.1116,249327.0
2021-09-20 15:10:00,60.25,60.3,60.24,60.28,340290.0,52.1116,52.1549,52.103,52.1376,340290.0
2021-09-20 15:20:00,60.28,60.4,60.26,60.39,218505.0,52.1376,52.2414,52.1203,52.2327,218505.0
2021-09-20 15:30:00,60.39,60.51,60.38,60.39,300229.0,52.2327,52.3365,52.2241,52.2327,300229.0
2021-09-20 15:40:00,60.38,60.48,60.37,60.43,290065.0,52.2241,52.3106,52.2154,52.2673,290065.0
2021-09-20 15:50:00,60.42,60.58,60.41,60.49,855266.0,52.2587,52.397,52.25,52.3192,855266.0
2021-09-21 09:30:00,60.5,61.04,60.5,60.98,329978.0,52.3279,52.7949,52.3279,52.743,329978.0
2021-09-21 09:40:00,60.99,61.12,60.92,61.09,156685.0,52.7517,52.8641,52.6911,52.8382,156685.0
2021-09-21 09:50:00,61.1,61.13,60.77,60.78,178182.0,52.8468,52.8728,52.5614,52.57,178182.0
2021-09-21 10:00:00,60.78,60.9,60.68,60.69,122790.0,52.57,52.6738,52.4835,52.4922,122790.0
2021-09-21 10:10:00,60.69,60.77,60.54,60.62,120179.0,52.4922,52.5614,52.3625,52.4316,120179.0
2021-09-21 10:20:00,60.62,60.64,60.47,60.63,117880.0,52.4316,52.4489,52.3019,52.4403,117880.0
2021-09-21 10:30:00,60.64,60.64,60.44,60.53,95530.0,52.4489,52.4489,52.276,52.3538,95530.0
2021-09-21 10:40:00,60.53,60.64,60.41,60.42,136791.0,52.3538,52.4489,52.25,52.2587,136791.0
2021-09-21 10:50:00,60.42,60.48,60.4,60.44,143303.0,52.2587,52.3106,52.2414,52.276,143303.0
2021-09-21 11:00:00,60.43,60.47,60.34,60.46,128074.0,52.2673,52.3019,52.1895,52.2933,128074.0
2021-09-21 11:10:00,60.45,60.58,60.44,60.45,111155.0,52.2846,52.397,52.276,52.2846,111155.0
2021-09-21 11:20:00,60.46,60.53,60.43,60.49,193689.0,52.2933,52.3538,52.2673,52.3192,193689.0
2021-09-21 11:30:00,60.51,60.68,60.5,60.62,94402.0,52.3365,52.4835,52.3279,52.4316,94402.0
2021-09-21 11:40:00,60.62,60.7,60.61,60.67,94300.0,52.4316,52.5008,52.423,52.4749,94300.0
2021-09-21 11:50:00,60.67,60.71,60.63,60.69,183244.0,52.4749,52.5095,52.4403,52.4922,183244.0
2021-09-21 12:00:00,60.69,60.79,60.68,60.71,122990.0,52.4922,52.5787,52.4835,52.5095,122990.0
2021-09-21 12:10:00,60.71,60.79,60.69,60.7,118616.0,52.5095,52.5787,52.4922,52.5008,118616.0
2021-09-21 12:20:00,60.7,60.75,60.63,60.65,93209.0,52.5008,52.5441,52.4403,52.4576,93209.0
2021-09-21 12:30:00,60.65,60.69,60.61,60.65,82906.0,52.4576,52.4922,52.423,52.4576,82906.0
2021-09-21 12:40:00,60.66,60.67,60.6,60.61,59360.0,52.4662,52.4749,52.4143,52.423,59360.0
2021-09-21 12:50:00,60.6,60.6,60.49,60.54,102397.0,52.4143,52.4143,52.3192,52.3625,102397.0
2021-09-21 13:00:00,60.54,60.55,60.45,60.53,63432.0,52.3625,52.3711,52.2846,52.3538,63432.0
2021-09-21 13:10:00,60.53,60.55,60.48,60.51,71693.0,52.3538,52.3711,52.3106,52.3365,71693.0
2021-09-21 13:20:00,60.51,60.53,60.33,60.37,141187.0,52.3365,52.3538,52.1808,52.2154,141187.0
2021-09-21 13:30:00,60.38,60.42,60.34,60.4,106691.0,52.2241,52.2587,52.1895,52.2414,106691.0
2021-09-21 13:40:00,60.4,60.45,60.36,60.42,70862.0,52.2414,52.2846,52.2068,52.2587,70862.0
2021-09-21 13:50:00,60.42,60.46,60.34,60.46,80555.0,52.2587,52.2933,52.1895,52.2933,80555.0
2021-09-21 14:00:00,60.46,60.5,60.43,60.49,108908.0,52.2933,52.3279,52.2673,52.3192,108908.0
2021-09-21 14:10:00,60.48,60.49,60.38,60.4,109468.0,52.3106,52.3192,52.2241,52.2414,109468.0
2021-09-21 14:20:00,60.39,60.43,60.31,60.31,135116.0,52.2327,52.2673,52.1635,52.1635,135116.0
2021-09-21 14:30:00,60.32,60.47,60.31,60.41,93760.0,52.1722,52.3019,52.1635,52.25,93760.0
2021-09-21 14:40:00,60.42,60.44,60.39,60.4,70066.0,52.2587,52.276,52.2327,52.2414,70066.0
2021-09-21 14:50:00,60.4,60.53,60.39,60.48,146550.0,52.2414,52.3538,52.2327,52.3106,146550.0
2021-09-21 15:00:00,60.48,60.58,60.46,60.48,139631.0,52.3106,52.397,52.2933,52.3106,139631.0
2021-09-21 15:10:00,60.47,60.57,60.46,60.46,123542.0,52.3019,52.3884,52.2933,52.2933,123542.0
2021-09-21 15:20:00,60.47,60.54,60.46,60.54,128563.0,52.3019,52.3625,52.2933,52.3625,128563.0
2021-09-21 15:30:00,60.53,60.56,60.45,60.47,123908.0,52.3538,52.3798,52.2846,52.3019,123908.0
2021-09-21 15:40:00,60.47,60.54,60.41,60.43,221491.0,52.3019,52.3625,52.25,52.2673,221491.0
2021-09-21 15:50:00,60.43,60.5,60.3,60.31,446546.0,52.2673,52.3279,52.1549,52.1635,446546.0
2021-09-22 09:30:00,60.5,60.53,60.06,60.13,419522.0,52.3279,52.3538,51.9473,52.0078,419522.0
2021-09-22 09:40:00,60.13,60.45,60.07,60.37,236732.0,52.0078,52.2846,51.9559,52.2154,236732.0
2021-09-22 09:50:00,60.37,60.43,60.22,60.31,189907.0,52.2154,52.2673,52.0857,52.1635,189907.0
2021-09-22 10:00:00,60.32,60.49,60.28,60.36,126339.0,52.1722,52.3192,52.1376,52.2068,126339.0
2021-09-22 10:10:00,60.36,60.37,60.26,60.34,143546.0,52.2068,52.2154,52.1203,52.1895,143546.0
2021-09-22 10:20:00,60.34,60.38,60.17,60.19,175900.0,52.1895,52.2241,52.0424,52.0597,175900.0
2021-09-22 10:30:00,60.2,60.24,60.15,60.21,119925.0,52.0684,52.103,52.0251,52.077,119925.0
2021-09-22 10:40:00,60.21,60.23,60.14,60.19,177376.0,52.077,52.0943,52.0165,52.0597,177376.0
2021-09-22 10:50:00,60.2,60.36,60.12,60.35,195751.0,52.0684,52.2068,51.9992,52.1981,195751.0
2021-09-22 11:00:00,60.36,60.42,60.34,60.35,84026.0,52.2068,52.2587,52.1895,52.1981,84026.0
2021-09-22 11:10:00,60.35,60.38,60.33,60.33,97573.0,52.1981,52.2241,52.1808,52.1808,97573.0
2021-09-22 11:20:00,60.33,60.36,60.28,60.3,84131.0,52.1808,52.2068,52.1376,52.1549,84131.0
2021-09-22 11:30:00,60.3,60.34,60.25,60.28,98553.0,52.1549,52.1895,52.1116,52.1376,98553.0
2021-09-22 11:40:00,60.27,60.43,60.27,60.4,146807.0,52.1289,52.2673,52.1289,52.2414,146807.0
2021-09-22 11:50:00,60.4,60.52,60.35,60.46,153275.0,52.2414,52.3452,52.1981,52.2933,153275.0
2021-09-22 12:00:00,60.46,60.48,60.42,60.47,78415.0,52.2933,52.3106,52.2587,52.3019,78415.0
2021-09-22 12:10:00,60.48,60.55,60.47,60.53,104503.0,52.3106,52.3711,52.3019,52.3538,104503.0
2021-09-22 12:20:00,60.54,60.63,60.53,60.61,126822.0,52.3625,52.4403,52.3538,52.423,126822.0
2021-09-22 12:30:00,60.61,60.66,60.56,60.57,108280.0,52.423,52.4662,52.3798,52.3884,108280.0
2021-09-22 12:40:00,60.57,60.66,60.56,60.6,69496.0,52.3884,52.4662,52.3798,52.4143,69496.0
2021-09-22 12:50:00,60.6,60.64,60.51,60.55,89464.0,52.4143,52.4489,52.3365,52.3711,89464.0
2021-09-22 13:00:00,60.54,60.57,60.52,60.53,49892.0,52.3625,52.3884,52.3452,52.3538,49892.0
2021-09-22 13:10:00,60.53,60.55,60.44,60.45,71617.0,52.3538,52.3711,52.276,52.2846,71617.0
2021-09-22 13:20:00,60.45,60.51,60.44,60.46,83688.0,52.2846,52.3365,52.276,52.2933,83688.0
2021-09-22 13:30:00,60.46,60.49,60.42,60.42,63001.0,52.2933,52.3192,52.2587,52.2587,63001.0
2021-09-22 13:40:00,60.43,60.43,60.26,60.26,138880.0,52.2673,52.2673,52.1203,52.1203,138880.0
2021-09-22 13:50:00,60.27,60.29,60.23,60.29,103550.0,52.1289,52.1462,52.0943,52.1462,103550.0
2021-09-22 14:00:00,60.28,60.48,60.2,60.4,123155.0,52.1376,52.3106,52.0684,52.2414,123155.0
2021-09-22 14:10:00,60.41,60.53,60.39,60.39,203977.0,52.25,52.3538,52.2327,52.2327,203977.0
2021-09-22 14:20:00,60.4,60.44,60.29,60.34,147507.0,52.2414,52.276,52.1462,52.1895,147507.0
2021-09-22 14:30:00,60.34,60.36,60.19,60.2,230919.0,52.1895,52.2068,52.0597,52.0684,230919.0
2021-09-22 14:40:00,60.2,60.26,60.15,60.17,202674.0,52.0684,52.1203,52.0251,52.0424,202674.0
2021-09-22 14:50:00,60.16,60.24,60.11,60.2,149744.0,52.0338,52.103,51.9905,52.0684,149744.0
2021-09-22 15:00:00,60.21,60.22,60.11,60.19,178401.0,52.077,52.0857,51.9905,52.0597,178401.0
2021-09-22 15:10:00,60.2,60.32,60.18,60.27,162808.0,52.0684,52.1722,52.0511,52.1289,162808.0
2021-09-22 15:20:00,60.26,60.3,60.2,60.23,116608.0,52.1203,52.1549,52.0684,52.0943,116608.0
2021-09-22 15:30:00,60.22,60.23,60.05,60.17,264855.0,52.0857,52.0943,51.9386,52.0424,264855.0
2021-09-22 15:40:00,60.18,60.2,60.11,60.12,209373.0,52.0511,52.0684,51.9905,51.9992,209373.0
2021-09-22 15:50:00,60.11,60.23,60.06,60.16,785892.0,51.9905,52.0943,51.9473,52.0338,785892.0
2021-09-23 09:30:00,60.4,60.94,60.22,60.86,515391.0,52.2414,52.7084,52.0857,52.6392,515391.0
2021-09-23 09:40:00,60.88,61.01,60.84,60.93,200197.0,52.6565,52.769,52.6219,52.6998,200197.0
2021-09-23 09:50:00,60.94,60.95,60.83,60.91,139294.0,52.7084,52.7171,52.6133,52.6825,139294.0
2021-09-23 10:00:00,60.92,61.05,60.87,60.98,238421.0,52.6911,52.8036,52.6479,52.743,238421.0
2021-09-23 10:10:00,60.98,61.15,60.98,61.05,192874.0,52.743,52.8901,52.743,52.8036,192874.0
2021-09-23 10:20:00,61.04,61.07,61.0,61.03,141640.0,52.7949,52.8209,52.7603,52.7863,141640.0
2021-09-23 10:30:00,61.03,61.09,60.99,61.02,174693.0,52.7863,52.8382,52.7517,52.7776,174693.0
2021-09-23 10:40:00,61.03,61.08,61.02,61.07,78573.0,52.7863,52.8295,52.7776,52.8209,78573.0
2021-09-23 10:50:00,61.07,61.23,61.07,61.18,233118.0,52.8209,52.9592,52.8209,52.916,233118.0
2021-09-23 11:00:00,61.17,61.32,61.16,61.27,156045.0,52.9074,53.0371,52.8987,52.9938,156045.0
2021-09-23 11:10:00,61.26,61.3,61.15,61.18,142318.0,52.9852,53.0198,52.8901,52.916,142318.0
2021-09-23 11:20:00,61.17,61.18,61.1,61.14,116271.0,52.9074,52.916,52.8468,52.8814,116271.0
2021-09-23 11:30:00,61.14,61.26,61.13,61.23,127993.0,52.8814,52.9852,52.8728,52.9592,127993.0
2021-09-23 11:40:00,61.22,61.34,61.21,61.28,100270.0,52.9506,53.0544,52.942,53.0025,100270.0
2021-09-23 11:50:00,61.29,61.29,61.19,61.19,100630.0,53.0111,53.0111,52.9247,52.9247,100630.0
2021-09-23 12:00:00,61.2,61.22,61.11,61.12,82718.0,52.9333,52.9506,52.8555,52.8641,82718.0
2021-09-23 12:10:00,61.12,61.14,61.1,61.11,46326.0,52.8641,52.8814,52.8468,52.8555,46326.0
2021-09-23 12:20:00,61.11,61.15,61.07,61.12,69206.0,52.8555,52.8901,52.8209,52.8641,69206.0
2021-09-23 12:30:00,61.13,61.15,61.09,61.12,100059.0,52.8728,52.8901,52.8382,52.8641,100059.0
2021-09-23 12:40:00,61.12,61.15,61.1,61.13,66600.0,52.8641,52.8901,52.8468,52.8728,66600.0
2021-09-23 12:50:00,61.13,61.15,61.08,61.08,56959.0,52.8728,52.8901,52.8295,52.8295,56959.0
2021-09-23 13:00:00,61.09,61.12,61.08,61.12,67677.0,52.8382,52.8641,52.8295,52.8641,67677.0
2021-09-23 13:10:00,61.11,61.15,61.06,61.14,61599.0,52.8555,52.8901,52.8122,52.8814,61599.0
2021-09-23 13:20:00,61.14,61.14,61.09,61.1,52833.0,52.8814,52.8814,52.8382,52.8468,52833.0
2021-09-23 13:30:00,61.09,61.12,61.01,61.03,126351.0,52.8382,52.8641,52.769,52.7863,126351.0
2021-09-23 13:40:00,61.04,61.06,60.99,61.02,87381.0,52.7949,52.8122,52.7517,52.7776,87381.0
2021-09-23 13:50:00,61.02,61.16,61.01,61.12,145531.0,52.7776,52.8987,52.769,52.8641,145531.0
2021-09-23 14:00:00,61.12,61.12,61.02,61.03,97705.0,52.8641,52.8641,52.7776,52.7863,97705.0
2021-09-23 14:10:00,61.03,61.03,60.86,60.87,156007.0,52.7863,52.7863,52.6392,52.6479,156007.0
2021-09-23 14:20:00,60.87,60.89,60.83,60.86,98226.0,52.6479,52.6652,52.6133,52.6392,98226.0
2021-09-23 14:30:00,60.86,60.88,60.82,60.85,84191.0,52.6392,52.6565,52.6046,52.6306,84191.0
2021-09-23 14:40:00,60.84,60.85,60.77,60.8,104583.0,52.6219,52.6306,52.5614,52.5873,104583.0
2021-09-23 14:50:00,60.79,60.81,60.74,60.75,115547.0,52.5787,52.596,52.5354,52.5441,115547.0
2021-09-23 15:00:00,60.75,60.83,60.74,60.79,101737.0,52.5441,52.6133,52.5354,52.5787,101737.0
2021-09-23 15:10:00,60.79,60.79,60.74,60.78,89141.0,52.5787,52.5787,52.5354,52.57,89141.0
2021-09-23 15:20:00,60.77,60.82,60.76,60.82,85486.0,52.5614,52.6046,52.5527,52.6046,85486.0
2021-09-23 15:30:00,60.81,60.82,60.74,60.76,123326.0,52.596,52.6046,52.5354,52.5527,123326.0
2021-09-23 15:40:00,60.76,60.81,60.7,60.71,177046.0,52.5527,52.596,52.5008,52.5095,177046.0
2021-09-23 15:50:00,60.7,60.72,60.59,60.62,653676.0,52.5008,52.5181,52.4057,52.4316,653676.0
2021-09-24 09:30:00,60.5,60.99,60.5,60.86,256833.0,52.3279,52.7517,52.3279,52.6392,256833.0
2021-09-24 09:40:00,60.87,60.93,60.8,60.93,159591.0,52.6479,52.6998,52.5873,52.6998,159591.0
2021-09-24 09:50:00,60.92,61.01,60.78,60.91,170393.0,52.6911,52.769,52.57,52.6825,170393.0
2021-09-24 10:00:00,60.91,61.08,60.89,60.91,268480.0,52.6825,52.8295,52.6652,52.6825,268480.0
2021-09-24 10:10:00,60.91,61.1,60.88,61.0,155331.0,52.6825,52.8468,52.6565,52.7603,155331.0
2021-09-24 10:20:00,61.0,61.01,60.76,60.77,178198.0,52.7603,52.769,52.5527,52.5614,178198.0
2021-09-24 10:30:00,60.77,60.88,60.72,60.84,133794.0,52.5614,52.6565,52.5181,52.6219,133794.0
2021-09-24 10:40:00,60.83,60.9,60.76,60.81,91182.0,52.6133,52.6738,52.5527,52.596,91182.0
2021-09-24 10:50:00,60.8,60.83,60.69,60.7,132632.0,52.5873,52.6133,52.4922,52.5008,132632.0
2021-09-24 11:00:00,60.69,60.77,60.65,60.72,104644.0,52.4922,52.5614,52.4576,52.5181,104644.0
2021-09-24 11:10:00,60.71,60.72,60.54,60.55,155290.0,52.5095,52.5181,52.3625,52.3711,155290.0
2021-09-24 11:20:00,60.55,60.55,60.41,60.43,287531.0,52.3711,52.3711,52.25,52.2673,287531.0
2021-09-24 11:30:00,60.43,60.48,60.37,60.38,228034.0,52.2673,52.3106,52.2154,52.2241,228034.0
2021-09-24 11:40:00,60.39,60.47,60.38,60.41,173063.0,52.2327,52.3019,52.2241,52.25,173063.0
2021-09-24 11:50:00,60.4,60.48,60.4,60.43,106990.0,52.2414,52.3106,52.2414,52.2673,106990.0
2021-09-24 12:00:00,60.44,60.46,60.33,60.4,144205.0,52.276,52.2933,52.1808,52.2414,144205.0
2021-09-24 12:10:00,60.4,60.43,60.32,60.42,181532.0,52.2414,52.2673,52.1722,52.2587,181532.0
2021-09-24 12:20:00,60.43,60.46,60.31,60.32,117762.0,52.2673,52.2933,52.1635,52.1722,117762.0
2021-09-24 12:30:00,60.33,60.41,60.32,60.4,94028.0,52.1808,52.25,52.1722,52.2414,94028.0
2021-09-24 12:40:00,60.39,60.42,60.35,60.36,135380.0,52.2327,52.2587,52.1981,52.2068,135380.0
2021-09-24 12:50:00,60.36,60.36,60.28,60.31,101902.0,52.2068,52.2068,52.1376,52.1635,101902.0
2021-09-24 13:00:00,60.31,60.34,60.27,60.3,85503.0,52.1635,52.1895,52.1289,52.1549,85503.0
2021-09-24 13:10:00,60.29,60.29,60.22,60.24,105343.0,52.1462,52.1462,52.0857,52.103,105343.0
2021-09-24 13:20:00,60.25,60.29,60.23,60.26,75625.0,52.1116,52.1462,52.0943,52.1203,75625.0
2021-09-24 13:30:00,60.26,60.27,60.17,60.22,90551.0,52.1203,52.1289,52.0424,52.0857,90551.0
2021-09-24 13:40:00,60.21,60.23,60.18,60.2,83188.0,52.077,52.0943,52.0511,52.0684,83188.0
2021-09-24 13:50:00,60.21,60.25,60.18,60.19,99609.0,52.077,52.1116,52.0511,52.0597,99609.0
2021-09-24 14:00:00,60.19,60.23,60.18,60.22,129138.0,52.0597,52.0943,52.0511,52.0857,129138.0
2021-09-24 14:10:00,60.21,60.3,60.19,60.29,82994.0,52.077,52.1549,52.0597,52.1462,82994.0
2021-09-24 14:20:00,60.29,60.31,60.22,60.28,105337.0,52.1462,52.1635,52.0857,52.1376,105337.0
2021-09-24 14:30:00,60.28,60.32,60.26,60.3,60627.0,52.1376,52.1722,52.1203,52.1549,60627.0
2021-09-24 14:40:00,60.3,60.31,60.26,60.3,110561.0,52.1549,52.1635,52.1203,52.1549,110561.0
2021-09-24 14:50:00,60.3,60.33,60.28,60.32,76914.0,52.1549,52.1808,52.1376,52.1722,76914.0
2021-09-24 15:00:00,60.32,60.34,60.3,60.33,75651.0,52.1722,52.1895,52.1549,52.1808,75651.0
2021-09-24 15:10:00,60.33,60.34,60.3,60.32,80450.0,52.1808,52.1895,52.1549,52.1722,80450.0
2021-09-24 15:20:00,60.31,60.37,60.3,60.3,118293.0,52.1635,52.2154,52.1549,52.1549,118293.0
2021-09-24 15:30:00,60.3,60.36,60.3,60.32,81674.0,52.1549,52.2068,52.1549,52.1722,81674.0
2021-09-24 15:40:00,60.32,60.38,60.31,60.37,143108.0,52.1722,52.2241,52.1635,52.2154,143108.0
2021-09-24 15:50:00,60.37,60.39,60.22,60.23,596763.0,52.2154,52.2327,52.0857,52.0943,596763.0
2021-09-27 09:30:00,60.11,60.25,59.87,59.97,533845.0,51.9905,52.1116,51.783,51.8694,533845.0
2021-09-27 09:40:00,59.97,60.39,59.92,60.37,210046.0,51.8694,52.2327,51.8262,52.2154,210046.0
2021-09-27 09:50:00,60.37,60.4,60.2,60.23,161842.0,52.2154,52.2414,52.0684,52.0943,161842.0
2021-09-27 10:00:00,60.23,60.37,60.16,60.31,125013.0,52.0943,52.2154,52.0338,52.1635,125013.0
2021-09-27 10:10:00,60.32,60.64,60.31,60.64,174463.0,52.1722,52.4489,52.1635,52.4489,174463.0
2021-09-27 10:20:00,60.64,60.72,60.57,60.59,186969.0,52.4489,52.5181,52.3884,52.4057,186969.0
2021-09-27 10:30:00,60.6,60.61,60.46,60.56,187209.0,52.4143,52.423,52.2933,52.3798,187209.0
2021-09-27 10:40:00,60.58,60.62,60.43,60.44,90586.0,52.397,52.4316,52.2673,52.276,90586.0
2021-09-27 10:50:00,60.44,60.46,60.33,60.37,95438.0,52.276,52.2933,52.1808,52.2154,95438.0
2021-09-27 11:00:00,60.37,60.42,60.27,60.29,122504.0,52.2154,52.2587,52.1289,52.1462,122504.0
2021-09-27 11:10:00,60.29,60.33,60.28,60.29,161158.0,52.1462,52.1808,52.1376,52.1462,161158.0
2021-09-27 11:20:00,60.29,60.3,60.15,60.24,122071.0,52.1462,52.1549,52.0251,52.103,122071.0
2021-09-27 11:30:00,60.25,60.29,60.21,60.23,108811.0,52.1116,52.1462,52.077,52.0943,108811.0
2021-09-27 11:40:00,60.23,60.24,60.12,60.18,121279.0,52.0943,52.103,51.9992,52.0511,121279.0
2021-09-27 11:50:00,60.18,60.24,60.16,60.23,97165.0,52.0511,52.103,52.0338,52.0943,97165.0
2021-09-27 12:00:00,60.23,60.26,60.16,60.18,165671.0,52.0943,52.1203,52.0338,52.0511,165671.0
2021-09-27 12:10:00,60.18,60.18,60.12,60.14,82956.0,52.0511,52.0511,51.9992,52.0165,82956.0
2021-09-27 12:20:00,60.15,60.18,60.1,60.17,95936.0,52.0251,52.0511,51.9819,52.0424,95936.0
2021-09-27 12:30:00,60.16,60.17,60.08,60.12,99637.0,52.0338,52.0424,51.9646,51.9992,99637.0
2021-09-27 12:40:00,60.11,60.11,60.04,60.05,94296.0,51.9905,51.9905,51.93,51.9386,94296.0
2021-09-27 12:50:00,60.04,60.09,60.01,60.09,121399.0,51.93,51.9732,51.904,51.9732,121399.0
2021-09-27 13:00:00,60.09,60.13,60.03,60.04,83111.0,51.9732,52.0078,51.9213,51.93,83111.0
2021-09-27 13:10:00,60.04,60.06,60.01,60.03,80095.0,51.93,51.9473,51.904,51.9213,80095.0
2021-09-27 13:20:00,60.03,60.07,60.01,60.06,93561.0,51.9213,51.9559,51.904,51.9473,93561.0
2021-09-27 13:30:00,60.05,60.08,60.01,60.02,84940.0,51.9386,51.9646,51.904,51.9127,84940.0
2021-09-27 13:40:00,60.03,60.05,60.02,60.04,67360.0,51.9213,51.9386,51.9127,51.93,67360.0
2021-09-27 13:50:00,60.03,60.06,59.93,59.99,190466.0,51.9213,51.9473,51.8348,51.8867,190466.0
2021-09-27 14:00:00,59.98,59.99,59.93,59.95,112400.0,51.8781,51.8867,51.8348,51.8521,112400.0
2021-09-27 14:10:00,59.96,60.05,59.95,60.04,119257.0,51.8608,51.9386,51.8521,51.93,119257.0
2021-09-27 14:20:00,60.05,60.06,60.01,60.06,66565.0,51.9386,51.9473,51.904,51.9473,66565.0
2021-09-27 14:30:00,60.06,60.06,59.99,60.0,77669.0,51.9473,51.9473,51.8867,51.8954,77669.0
2021-09-27 14:40:00,60.0,60.03,59.99,60.01,70517.0,51.8954,51.9213,51.8867,51.904,70517.0
2021-09-27 14:50:00,60.0,60.02,59.97,60.0,91104.0,51.8954,51.9127,51.8694,51.8954,91104.0
2021-09-27 15:00:00,59.99,60.0,59.95,59.96,83027.0,51.8867,51.8954,51.8521,51.8608,83027.0
2021-09-27 15:10:00,59.97,59.98,59.92,59.96,134107.0,51.8694,51.8781,51.8262,51.8608,134107.0
2021-09-27 15:20:00,59.96,59.97,59.88,59.89,243150.0,51.8608,51.8694,51.7916,51.8003,243150.0
2021-09-27 15:30:00,59.89,59.93,59.84,59.92,272531.0,51.8003,51.8348,51.757,51.8262,272531.0
2021-09-27 15:40:00,59.92,59.95,59.88,59.89,182110.0,51.8262,51.8521,51.7916,51.8003,182110.0
2021-09-27 15:50:00,59.88,59.89,59.78,59.84,573136.0,51.7916,51.8003,51.7051,51.757,573136.0
2021-09-28 09:30:00,59.88,59.93,59.6,59.68,320054.0,51.7916,51.8348,51.5494,51.6186,320054.0
2021-09-28 09:40:00,59.67,59.81,59.55,59.6,298697.0,51.61,51.7311,51.5062,51.5494,298697.0
2021-09-28 09:50:00,59.6,59.78,59.56,59.67,397702.0,51.5494,51.7051,51.5148,51.61,397702.0
2021-09-28 10:00:00,59.65,59.66,59.38,59.42,322910.0,51.5927,51.6013,51.3591,51.3937,322910.0
2021-09-28 10:10:00,59.4,59.61,59.37,59.55,202467.0,51.3764,51.5581,51.3505,51.5062,202467.0
2021-09-28 10:20:00,59.53,59.69,59.46,59.65,198514.0,51.4889,51.6273,51.4283,51.5927,198514.0
2021-09-28 10:30:00,59.64,59.76,59.53,59.75,172585.0,51.584,51.6878,51.4889,51.6792,172585.0
2021-09-28 10:40:00,59.75,59.91,59.69,59.75,198595.0,51.6792,51.8176,51.6273,51.6792,198595.0
2021-09-28 10:50:00,59.76,59.79,59.52,59.59,221330.0,51.6878,51.7138,51.4802,51.5408,221330.0
2021-09-28 11:00:00,59.6,59.67,59.52,59.59,152600.0,51.5494,51.61,51.4802,51.5408,152600.0
2021-09-28 11:10:00,59.59,59.61,59.5,59.6,155121.0,51.5408,51.5581,51.4629,51.5494,155121.0
2021-09-28 11:20:00,59.59,59.68,59.57,59.6,94882.0,51.5408,51.6186,51.5235,51.5494,94882.0
2021-09-28 11:30:00,59.6,59.69,59.57,59.67,204316.0,51.5494,51.6273,51.5235,51.61,204316.0
2021-09-28 11:40:00,59.66,59.68,59.62,59.62,253300.0,51.6013,51.6186,51.5667,51.5667,253300.0
2021-09-28 11:50:00,59.62,59.69,59.56,59.65,179732.0,51.5667,51.6273,51.5148,51.5927,179732.0
2021-09-28 12:00:00,59.64,59.64,59.57,59.6,78350.0,51.584,51.584,51.5235,51.5494,78350.0
2021-09-28 12:10:00,59.6,59.64,59.56,59.59,95263.0,51.5494,51.584,51.5148,51.5408,95263.0
2021-09-28 12:20:00,59.59,59.65,59.53,59.62,149709.0,51.5408,51.5927,51.4889,51.5667,149709.0
2021-09-28 12:30:00,59.62,59.67,59.57,59.6,129961.0,51.5667,51.61,51.5235,51.5494,129961.0
2021-09-28 12:40:00,59.6,59.61,59.54,59.6,135932.0,51.5494,51.5581,51.4975,51.5494,135932.0
2021-09-28 12:50:00,59.59,59.67,59.56,59.6,221464.0,51.5408,51.61,51.5148,51.5494,221464.0
2021-09-28 13:00:00,59.6,59.66,59.55,59.61,181713.0,51.5494,51.6013,51.5062,51.5581,181713.0
2021-09-28 13:10:00,59.61,59.75,59.61,59.73,151066.0,51.5581,51.6792,51.5581,51.6619,151066.0
2021-09-28 13:20:00,59.74,59.8,59.7,59.77,145130.0,51.6705,51.7224,51.6359,51.6965,145130.0
2021-09-28 13:30:00,59.77,59.83,59.73,59.75,207437.0,51.6965,51.7484,51.6619,51.6792,207437.0
2021-09-28 13:40:00,59.74,59.81,59.69,59.7,100482.0,51.6705,51.7311,51.6273,51.6359,100482.0
2021-09-28 13:50:00,59.71,59.72,59.66,59.66,82668.0,51.6446,51.6532,51.6013,51.6013,82668.0
2021-09-28 14:00:00,59.67,59.72,59.65,59.7,100546.0,51.61,51.6532,51.5927,51.6359,100546.0
2021-09-28 14:10:00,59.7,59.74,59.59,59.74,106666.0,51.6359,51.6705,51.5408,51.6705,106666.0
2021-09-28 14:20:00,59.73,59.9,59.73,59.89,178237.0,51.6619,51.8089,51.6619,51.8003,178237.0
2021-09-28 14:30:00,59.89,59.89,59.76,59.84,165948.0,51.8003,51.8003,51.6878,51.757,165948.0
2021-09-28 14:40:00,59.84,60.0,59.81,59.98,258437.0,51.757,51.8954,51.7311,51.8781,258437.0
2021-09-28 14:50:00,59.98,60.06,59.96,60.05,280318.0,51.8781,51.9473,51.8608,51.9386,280318.0
2021-09-28 15:00:00,60.05,60.23,60.01,60.19,469186.0,51.9386,52.0943,51.904,52.0597,469186.0
2021-09-28 15:10:00,60.19,60.21,60.05,60.05,222630.0,52.0597,52.077,51.9386,51.9386,222630.0
2021-09-28 15:20:00,60.06,60.15,59.95,59.95,155035.0,51.9473,52.0251,51.8521,51.8521,155035.0
2021-09-28 15:30:00,59.95,60.09,59.93,60.01,218856.0,51.8521,51.9732,51.8348,51.904,218856.0
2021-09-28 15:40:00,60.01,60.07,59.83,59.84,320051.0,51.904,51.9559,51.7484,51.757,320051.0
2021-09-28 15:50:00,59.83,59.92,59.76,59.83,626473.0,51.7484,51.8262,51.6878,51.7484,626473.0
2021-09-29 09:30:00,59.9,60.31,59.9,59.99,337945.0,51.8089,52.1635,51.8089,51.8867,337945.0
2021-09-29 09:40:00,59.98,60.24,59.95,60.23,202071.0,51.8781,52.103,51.8521,52.0943,202071.0
2021-09-29 09:50:00,60.23,60.43,60.13,60.4,179482.0,52.0943,52.2673,52.0078,52.2414,179482.0
2021-09-29 10:00:00,60.4,60.48,60.35,60.37,187630.0,52.2414,52.3106,52.1981,52.2154,187630.0
2021-09-29 10:10:00,60.37,60.47,60.36,60.36,121910.0,52.2154,52.3019,52.2068,52.2068,121910.0
2021-09-29 10:20:00,60.36,60.58,60.35,60.51,151668.0,52.2068,52.397,52.1981,52.3365,151668.0
2021-09-29 10:30:00,60.51,60.64,60.48,60.6,149674.0,52.3365,52.4489,52.3106,52.4143,149674.0
2021-09-29 10:40:00,60.6,60.66,60.52,60.58,187818.0,52.4143,52.4662,52.3452,52.397,187818.0
2021-09-29 10:50:00,60.58,60.58,60.35,60.47,174568.0,52.397,52.397,52.1981,52.3019,174568.0
2021-09-29 11:00:00,60.47,60.51,60.39,60.47,127425.0,52.3019,52.3365,52.2327,52.3019,127425.0
2021-09-29 11:10:00,60.47,60.49,60.42,60.46,106658.0,52.3019,52.3192,52.2587,52.2933,106658.0
2021-09-29 11:20:00,60.46,60.54,60.45,60.54,121811.0,52.2933,52.3625,52.2846,52.3625,121811.0
2021-09-29 11:30:00,60.55,60.6,60.45,60.45,217608.0,52.3711,52.4143,52.2846,52.2846,217608.0
2021-09-29 11:40:00,60.45,60.5,60.42,60.47,122286.0,52.2846,52.3279,52.2587,52.3019,122286.0
2021-09-29 11:50:00,60.47,60.5,60.43,60.47,93030.0,52.3019,52.3279,52.2673,52.3019,93030.0
2021-09-29 12:00:00,60.47,60.66,60.45,60.65,140508.0,52.3019,52.4662,52.2846,52.4576,140508.0
2021-09-29 12:10:00,60.65,60.67,60.48,60.53,108756.0,52.4576,52.4749,52.3106,52.3538,108756.0
2021-09-29 12:20:00,60.52,60.59,60.48,60.55,98116.0,52.3452,52.4057,52.3106,52.3711,98116.0
2021-09-29 12:30:00,60.55,60.56,60.46,60.51,113625.0,52.3711,52.3798,52.2933,52.3365,113625.0
2021-09-29 12:40:00,60.5,60.52,60.39,60.42,111377.0,52.3279,52.3452,52.2327,52.2587,111377.0
2021-09-29 12:50:00,60.42,60.45,60.38,60.39,74850.0,52.2587,52.2846,52.2241,52.2327,74850.0
2021-09-29 13:00:00,60.4,60.4,60.3,60.33,125464.0,52.2414,52.2414,52.1549,52.1808,125464.0
2021-09-29 13:10:00,60.33,60.36,60.25,60.32,110498.0,52.1808,52.2068,52.1116,52.1722,110498.0
2021-09-29 13:20:00,60.32,60.4,60.31,60.37,110359.0,52.1722,52.2414,52.1635,52.2154,110359.0
2021-09-29 13:30:00,60.37,60.44,60.32,60.43,211029.0,52.2154,52.276,52.1722,52.2673,211029.0
2021-09-29 13:40:00,60.44,60.54,60.44,60.48,99381.0,52.276,52.3625,52.276,52.3106,99381.0
2021-09-29 13:50:00,60.48,60.59,60.48,60.57,98201.0,52.3106,52.4057,52.3106,52.3884,98201.0
2021-09-29 14:00:00,60.57,60.73,60.56,60.73,145285.0,52.3884,52.5268,52.3798,52.5268,145285.0
2021-09-29 14:10:00,60.73,60.79,60.71,60.78,142099.0,52.5268,52.5787,52.5095,52.57,142099.0
2021-09-29 14:20:00,60.77,60.78,60.73,60.76,124598.0,52.5614,52.57,52.5268,52.5527,124598.0
2021-09-29 14:30:00,60.76,60.85,60.75,60.84,248764.0,52.5527,52.6306,52.5441,52.6219,248764.0
2021-09-29 14:40:00,60.85,60.93,60.8,60.82,256724.0,52.6306,52.6998,52.5873,52.6046,256724.0
2021-09-29 14:50:00,60.82,60.87,60.8,60.86,169013.0,52.6046,52.6479,52.5873,52.6392,169013.0
2021-09-29 15:00:00,60.86,60.94,60.83,60.88,265151.0,52.6392,52.7084,52.6133,52.6565,265151.0
2021-09-29 15:10:00,60.89,60.91,60.79,60.8,150825.0,52.6652,52.6825,52.5787,52.5873,150825.0
2021-09-29 15:20:00,60.79,60.8,60.7,60.79,199872.0,52.5787,52.5873,52.5008,52.5787,199872.0
2021-09-29 15:30:00,60.79,60.82,60.72,60.75,200318.0,52.5787,52.6046,52.5181,52.5441,200318.0
2021-09-29 15:40:00,60.75,60.75,60.62,60.7,269021.0,52.5441,52.5441,52.4316,52.5008,269021.0
2021-09-29 15:50:00,60.7,60.7,60.58,60.62,672927.0,52.5008,52.5008,52.397,52.4316,672927.0
2021-09-30 09:30:00,60.18,60.55,60.06,60.18,382854.0,52.4821,52.8048,52.3775,52.4821,382854.0
2021-09-30 09:40:00,60.18,60.35,60.04,60.35,278978.0,52.4821,52.6304,52.36,52.6304,278978.0
2021-09-30 09:50:00,60.36,60.57,60.35,60.45,232543.0,52.6391,52.8222,52.6304,52.7176,232543.0
2021-09-30 10:00:00,60.45,60.47,59.96,60.05,422265.0,52.7176,52.735,52.2903,52.3688,422265.0
2021-09-30 10:10:00,60.05,60.29,60.04,60.28,142165.0,52.3688,52.5781,52.36,52.5693,142165.0
2021-09-30 10:20:00,60.28,60.29,60.09,60.19,113366.0,52.5693,52.5781,52.4036,52.4908,113366.0
2021-09-30 10:30:00,60.19,60.32,60.16,60.28,174000.0,52.4908,52.6042,52.4647,52.5693,174000.0
2021-09-30 10:40:00,60.28,60.28,60.04,60.06,146397.0,52.5693,52.5693,52.36,52.3775,146397.0
2021-09-30 10:50:00,60.05,60.11,59.88,59.96,195145.0,52.3688,52.4211,52.2205,52.2903,195145.0
2021-09-30 11:00:00,59.96,60.08,59.9,60.02,151303.0,52.2903,52.3949,52.2379,52.3426,151303.0
2021-09-30 11:10:00,60.02,60.21,59.99,60.18,183548.0,52.3426,52.5083,52.3164,52.4821,183548.0
2021-09-30 11:20:00,60.18,60.21,60.1,60.2,148984.0,52.4821,52.5083,52.4124,52.4996,148984.0
2021-09-30 11:30:00,60.2,60.21,59.91,59.96,151121.0,52.4996,52.5083,52.2467,52.2903,151121.0
2021-09-30 11:40:00,59.95,59.98,59.88,59.93,195167.0,52.2815,52.3077,52.2205,52.2641,195167.0
2021-09-30 11:50:00,59.93,60.02,59.89,60.01,289374.0,52.2641,52.3426,52.2292,52.3339,289374.0
2021-09-30 12:00:00,60.0,60.07,59.77,59.77,162717.0,52.3252,52.3862,52.1246,52.1246,162717.0
2021-09-30 12:10:00,59.77,59.8,59.68,59.75,189626.0,52.1246,52.1507,52.0461,52.1071,189626.0
2021-09-30 12:20:00,59.76,59.78,59.68,59.69,124431.0,52.1159,52.1333,52.0461,52.0548,124431.0
2021-09-30 12:30:00,59.68,59.8,59.66,59.78,175989.0,52.0461,52.1507,52.0286,52.1333,175989.0
2021-09-30 12:40:00,59.77,59.85,59.7,59.84,220980.0,52.1246,52.1943,52.0635,52.1856,220980.0
2021-09-30 12:50:00,59.85,59.87,59.73,59.76,480110.0,52.1943,52.2118,52.0897,52.1159,480110.0
2021-09-30 13:00:00,59.76,59.92,59.75,59.9,98874.0,52.1159,52.2554,52.1071,52.2379,98874.0
2021-09-30 13:10:00,59.89,59.9,59.79,59.84,119919.0,52.2292,52.2379,52.142,52.1856,119919.0
2021-09-30 13:20:00,59.84,59.84,59.62,59.65,132211.0,52.1856,52.1856,51.9938,52.0199,132211.0
2021-09-30 13:30:00,59.65,59.72,59.62,59.71,96657.0,52.0199,52.081,51.9938,52.0722,96657.0
2021-09-30 13:40:00,59.71,59.73,59.65,59.72,98188.0,52.0722,52.0897,52.0199,52.081,98188.0
2021-09-30 13:50:00,59.73,59.83,59.7,59.8,84128.0,52.0897,52.1769,52.0635,52.1507,84128.0
2021-09-30 14:00:00,59.8,59.89,59.79,59.88,122504.0,52.1507,52.2292,52.142,52.2205,122504.0
2021-09-30 14:10:00,59.87,59.89,59.73,59.74,80872.0,52.2118,52.2292,52.0897,52.0984,80872.0
2021-09-30 14:20:00,59.73,59.82,59.71,59.82,86715.0,52.0897,52.1682,52.0722,52.1682,86715.0
2021-09-30 14:30:00,59.82,59.9,59.82,59.83,131495.0,52.1682,52.2379,52.1682,52.1769,131495.0
2021-09-30 14:40:00,59.83,59.92,59.82,59.87,103403.0,52.1769,52.2554,52.1682,52.2118,103403.0
2021-09-30 14:50:00,59.88,59.95,59.75,59.76,124975.0,52.2205,52.2815,52.1071,52.1159,124975.0
2021-09-30 15:00:00,59.76,59.85,59.74,59.82,138528.0,52.1159,52.1943,52.0984,52.1682,138528.0
2021-09-30 15:10:00,59.82,59.89,59.79,59.8,115043.0,52.1682,52.2292,52.142,52.1507,115043.0
2021-09-30 15:20:00,59.8,59.8,59.66,59.66,143107.0,52.1507,52.1507,52.0286,52.0286,143107.0
2021-09-30 15:30:00,59.67,59.7,59.57,59.6,257403.0,52.0374,52.0635,51.9502,51.9763,257403.0
2021-09-30 15:40:00,59.59,59.62,59.39,59.42,437304.0,51.9676,51.9938,51.7932,51.8193,437304.0
2021-09-30 15:50:00,59.42,59.42,59.15,59.16,1338463.0,51.8193,51.8193,51.5839,51.5926,1338463.0
2021-10-01 09:30:00,59.37,59.58,58.98,58.99,660834.0,51.7757,51.9589,51.4356,51.4443,660834.0
2021-10-01 09:40:00,59.0,59.16,58.91,59.09,285375.0,51.4531,51.5926,51.3746,51.5316,285375.0
2021-10-01 09:50:00,59.08,59.19,58.86,59.11,237848.0,51.5228,51.6188,51.331,51.549,237848.0
2021-10-01 10:00:00,59.11,59.4,59.01,59.37,166847.0,51.549,51.8019,51.4618,51.7757,166847.0
2021-10-01 10:10:00,59.38,59.42,59.14,59.15,337878.0,51.7845,51.8193,51.5752,51.5839,337878.0
2021-10-01 10:20:00,59.15,59.15,58.92,59.04,216793.0,51.5839,51.5839,51.3833,51.4879,216793.0
2021-10-01 10:30:00,59.04,59.14,58.94,58.94,145765.0,51.4879,51.5752,51.4007,51.4007,145765.0
2021-10-01 10:40:00,58.94,59.0,58.8,58.92,173872.0,51.4007,51.4531,51.2786,51.3833,173872.0
2021-10-01 10:50:00,58.92,58.93,58.65,58.77,294382.0,51.3833,51.392,51.1478,51.2525,294382.0
2021-10-01 11:00:00,58.76,58.98,58.75,58.81,255939.0,51.2438,51.4356,51.235,51.2874,255939.0
2021-10-01 11:10:00,58.81,59.16,58.8,59.12,338518.0,51.2874,51.5926,51.2786,51.5577,338518.0
2021-10-01 11:20:00,59.12,59.24,59.05,59.08,184400.0,51.5577,51.6624,51.4967,51.5228,184400.0
2021-10-01 11:30:00,59.09,59.34,59.08,59.28,214946.0,51.5316,51.7496,51.5228,51.6972,214946.0
2021-10-01 11:40:00,59.28,59.38,59.27,59.38,97520.0,51.6972,51.7845,51.6885,51.7845,97520.0
2021-10-01 11:50:00,59.38,59.45,59.31,59.34,120266.0,51.7845,51.8455,51.7234,51.7496,120266.0
2021-10-01 12:00:00,59.34,59.44,59.3,59.43,122711.0,51.7496,51.8368,51.7147,51.8281,122711.0
2021-10-01 12:10:00,59.43,59.43,59.21,59.25,77751.0,51.8281,51.8281,51.6362,51.6711,77751.0
2021-10-01 12:20:00,59.26,59.37,59.25,59.3,64191.0,51.6798,51.7757,51.6711,51.7147,64191.0
2021-10-01 12:30:00,59.3,59.34,59.26,59.3,54392.0,51.7147,51.7496,51.6798,51.7147,54392.0
2021-10-01 12:40:00,59.31,59.32,59.19,59.2,66248.0,51.7234,51.7321,51.6188,51.6275,66248.0
2021-10-01 12:50:00,59.2,59.23,59.16,59.22,62648.0,51.6275,51.6536,51.5926,51.6449,62648.0
2021-10-01 13:00:00,59.22,59.26,59.16,59.26,71895.0,51.6449,51.6798,51.5926,51.6798,71895.0
2021-10-01 13:10:00,59.26,59.34,59.24,59.28,61103.0,51.6798,51.7496,51.6624,51.6972,61103.0
2021-10-01 13:20:00,59.27,59.32,59.25,59.26,76696.0,51.6885,51.7321,51.6711,51.6798,76696.0
2021-10-01 13:30:00,59.26,59.38,59.25,59.36,73427.0,51.6798,51.7845,51.6711,51.767,73427.0
2021-10-01 13:40:00,59.36,59.5,59.32,59.5,110738.0,51.767,51.8891,51.7321,51.8891,110738.0
2021-10-01 13:50:00,59.5,59.51,59.39,59.41,66532.0,51.8891,51.8978,51.7932,51.8106,66532.0
2021-10-01 14:00:00,59.42,59.62,59.41,59.57,165814.0,51.8193,51.9938,51.8106,51.9502,165814.0
2021-10-01 14:10:00,59.57,59.67,59.55,59.62,119433.0,51.9502,52.0374,51.9327,51.9938,119433.0
2021-10-01 14:20:00,59.62,59.71,59.61,59.63,196515.0,51.9938,52.0722,51.985,52.0025,196515.0
2021-10-01 14:30:00,59.63,59.75,59.63,59.73,276754.0,52.0025,52.1071,52.0025,52.0897,276754.0
2021-10-01 14:40:00,59.73,59.76,59.59,59.65,191282.0,52.0897,52.1159,51.9676,52.0199,191282.0
2021-10-01 14:50:00,59.65,59.67,59.61,59.63,137875.0,52.0199,52.0374,51.985,52.0025,137875.0
2021-10-01 15:00:00,59.63,59.68,59.62,59.64,118785.0,52.0025,52.0461,51.9938,52.0112,118785.0
2021-10-01 15:10:00,59.64,59.76,59.63,59.67,164832.0,52.0112,52.1159,52.0025,52.0374,164832.0
2021-10-01 15:20:00,59.67,59.73,59.61,59.65,167444.0,52.0374,52.0897,51.985,52.0199,167444.0
2021-10-01 15:30:00,59.64,59.71,59.59,59.65,220919.0,52.0112,52.0722,51.9676,52.0199,220919.0
2021-10-01 15:40:00,59.65,59.66,59.47,59.5,215303.0,52.0199,52.0286,51.8629,51.8891,215303.0
2021-10-01 15:50:00,59.5,59.64,59.41,59.54,615268.0,51.8891,52.0112,51.8106,51.924,615268.0
2021-10-04 09:30:00,59.4,59.9,59.35,59.71,333915.0,51.8019,52.2379,51.7583,52.0722,333915.0
2021-10-04 09:40:00,59.69,59.89,59.59,59.89,127701.0,52.0548,52.2292,51.9676,52.2292,127701.0
2021-10-04 09:50:00,59.9,60.03,59.85,59.91,301404.0,52.2379,52.3513,52.1943,52.2467,301404.0
2021-10-04 10:00:00,59.91,60.0,59.83,59.95,230712.0,52.2467,52.3252,52.1769,52.2815,230712.0
2021-10-04 10:10:00,59.94,60.02,59.89,59.91,377892.0,52.2728,52.3426,52.2292,52.2467,377892.0
2021-10-04 10:20:00,59.91,59.92,59.7,59.75,219078.0,52.2467,52.2554,52.0635,52.1071,219078.0
2021-10-04 10:30:00,59.75,59.77,59.35,59.39,184536.0,52.1071,52.1246,51.7583,51.7932,184536.0
2021-10-04 10:40:00,59.38,59.55,59.34,59.41,192139.0,51.7845,51.9327,51.7496,51.8106,192139.0
2021-10-04 10:50:00,59.42,59.46,59.17,59.19,196253.0,51.8193,51.8542,51.6013,51.6188,196253.0
2021-10-04 11:00:00,59.2,59.37,59.13,59.26,188386.0,51.6275,51.7757,51.5664,51.6798,188386.0
2021-10-04 11:10:00,59.25,59.36,59.19,59.25,100581.0,51.6711,51.767,51.6188,51.6711,100581.0
2021-10-04 11:20:00,59.24,59.24,59.11,59.21,150815.0,51.6624,51.6624,51.549,51.6362,150815.0
2021-10-04 11:30:00,59.22,59.22,58.93,58.94,147556.0,51.6449,51.6449,51.392,51.4007,147556.0
2021-10-04 11:40:00,58.94,59.07,58.88,59.07,94324.0,51.4007,51.5141,51.3484,51.5141,94324.0
2021-10-04 11:50:00,59.07,59.18,59.04,59.14,150996.0,51.5141,51.61,51.4879,51.5752,150996.0
2021-10-04 12:00:00,59.12,59.25,59.07,59.25,120555.0,51.5577,51.6711,51.5141,51.6711,120555.0
2021-10-04 12:10:00,59.25,59.26,59.15,59.16,85349.0,51.6711,51.6798,51.5839,51.5926,85349.0
2021-10-04 12:20:00,59.16,59.18,59.06,59.09,88604.0,51.5926,51.61,51.5054,51.5316,88604.0
2021-10-04 12:30:00,59.09,59.14,59.07,59.11,70147.0,51.5316,51.5752,51.5141,51.549,70147.0
2021-10-04 12:40:00,59.12,59.12,59.01,59.04,98150.0,51.5577,51.5577,51.4618,51.4879,98150.0
2021-10-04 12:50:00,59.05,59.13,59.0,59.05,93012.0,51.4967,51.5664,51.4531,51.4967,93012.0
2021-10-04 13:00:00,59.05,59.08,58.97,59.04,101315.0,51.4967,51.5228,51.4269,51.4879,101315.0
2021-10-04 13:10:00,59.03,59.07,58.98,59.0,84934.0,51.4792,51.5141,51.4356,51.4531,84934.0
2021-10-04 13:20:00,58.99,59.03,58.95,58.96,97652.0,51.4443,51.4792,51.4095,51.4182,97652.0
2021-10-04 13:30:00,58.97,59.06,58.94,59.05,146145.0,51.4269,51.5054,51.4007,51.4967,146145.0
2021-10-04 13:40:00,59.04,59.05,58.94,58.97,89279.0,51.4879,51.4967,51.4007,51.4269,89279.0
2021-10-04 13:50:00,58.96,58.98,58.9,58.91,111953.0,51.4182,51.4356,51.3659,51.3746,111953.0
2021-10-04 14:00:00,58.91,58.98,58.87,58.93,181482.0,51.3746,51.4356,51.3397,51.392,181482.0
2021-10-04 14:10:00,58.93,58.94,58.85,58.94,187251.0,51.392,51.4007,51.3223,51.4007,187251.0
2021-10-04 14:20:00,58.94,58.99,58.88,58.93,170495.0,51.4007,51.4443,51.3484,51.392,170495.0
2021-10-04 14:30:00,58.92,58.96,58.86,58.92,156401.0,51.3833,51.4182,51.331,51.3833,156401.0
2021-10-04 14:40:00,58.93,59.05,58.91,59.05,120052.0,51.392,51.4967,51.3746,51.4967,120052.0
2021-10-04 14:50:00,59.04,59.06,58.99,59.03,97243.0,51.4879,51.5054,51.4443,51.4792,97243.0
2021-10-04 15:00:00,59.03,59.19,59.0,59.13,108156.0,51.4792,51.6188,51.4531,51.5664,108156.0
2021-10-04 15:10:00,59.13,59.14,58.99,59.0,179834.0,51.5664,51.5752,51.4443,51.4531,179834.0
2021-10-04 15:20:00,58.99,59.0,58.91,58.97,97978.0,51.4443,51.4531,51.3746,51.4269,97978.0
2021-10-04 15:30:00,58.96,59.02,58.87,58.93,212155.0,51.4182,51.4705,51.3397,51.392,212155.0
2021-10-04 15:40:00,58.94,59.24,58.93,59.11,327412.0,51.4007,51.6624,51.392,51.549,327412.0
2021-10-04 15:50:00,59.12,59.16,58.9,58.96,1316010.0,51.5577,51.5926,51.3659,51.4182,1316010.0
2021-10-05 09:30:00,58.86,59.31,58.83,59.06,309620.0,51.331,51.7234,51.3048,51.5054,309620.0
2021-10-05 09:40:00,59.07,59.16,58.95,59.06,215169.0,51.5141,51.5926,51.4095,51.5054,215169.0
2021-10-05 09:50:00,59.04,59.17,59.04,59.14,412342.0,51.4879,51.6013,51.4879,51.5752,412342.0
2021-10-05 10:00:00,59.13,59.37,59.13,59.31,251303.0,51.5664,51.7757,51.5664,51.7234,251303.0
2021-10-05 10:10:00,59.3,59.41,59.25,59.36,253032.0,51.7147,51.8106,51.6711,51.767,253032.0
2021-10-05 10:20:00,59.35,59.57,59.35,59.57,159162.0,51.7583,51.9502,51.7583,51.9502,159162.0
2021-10-05 10:30:00,59.57,59.61,59.39,59.48,179899.0,51.9502,51.985,51.7932,51.8717,179899.0
2021-10-05 10:40:00,59.48,59.54,59.44,59.52,363585.0,51.8717,51.924,51.8368,51.9065,363585.0
2021-10-05 10:50:00,59.52,59.58,59.39,59.58,334525.0,51.9065,51.9589,51.7932,51.9589,334525.0
2021-10-05 11:00:00,59.58,59.68,59.49,59.6,173171.0,51.9589,52.0461,51.8804,51.9763,173171.0
2021-10-05 11:10:00,59.61,59.68,59.59,59.65,152776.0,51.985,52.0461,51.9676,52.0199,152776.0
2021-10-05 11:20:00,59.65,59.65,59.54,59.57,175538.0,52.0199,52.0199,51.924,51.9502,175538.0
2021-10-05 11:30:00,59.57,59.66,59.55,59.57,232080.0,51.9502,52.0286,51.9327,51.9502,232080.0
2021-10-05 11:40:00,59.58,59.58,59.47,59.54,264015.0,51.9589,51.9589,51.8629,51.924,264015.0
2021-10-05 11:50:00,59.54,59.58,59.5,59.55,188053.0,51.924,51.9589,51.8891,51.9327,188053.0
2021-10-05 12:00:00,59.55,59.58,59.49,59.56,96651.0,51.9327,51.9589,51.8804,51.9414,96651.0
2021-10-05 12:10:00,59.56,59.57,59.42,59.43,124137.0,51.9414,51.9502,51.8193,51.8281,124137.0
2021-10-05 12:20:00,59.44,59.46,59.39,59.41,98032.0,51.8368,51.8542,51.7932,51.8106,98032.0
2021-10-05 12:30:00,59.41,59.41,59.31,59.32,121881.0,51.8106,51.8106,51.7234,51.7321,121881.0
2021-10-05 12:40:00,59.32,59.33,59.26,59.3,132871.0,51.7321,51.7409,51.6798,51.7147,132871.0
2021-10-05 12:50:00,59.3,59.34,59.28,59.31,114774.0,51.7147,51.7496,51.6972,51.7234,114774.0
2021-10-05 13:00:00,59.32,59.34,59.29,59.32,116434.0,51.7321,51.7496,51.706,51.7321,116434.0
2021-10-05 13:10:00,59.32,59.33,59.23,59.29,91045.0,51.7321,51.7409,51.6536,51.706,91045.0
2021-10-05 13:20:00,59.28,59.3,59.23,59.23,85353.0,51.6972,51.7147,51.6536,51.6536,85353.0
2021-10-05 13:30:00,59.23,59.29,59.22,59.29,81525.0,51.6536,51.706,51.6449,51.706,81525.0
2021-10-05 13:40:00,59.29,59.31,59.23,59.27,61730.0,51.706,51.7234,51.6536,51.6885,61730.0
2021-10-05 13:50:00,59.27,59.3,59.2,59.29,129210.0,51.6885,51.7147,51.6275,51.706,129210.0
2021-10-05 14:00:00,59.29,59.31,59.25,59.28,108032.0,51.706,51.7234,51.6711,51.6972,108032.0
2021-10-05 14:10:00,59.29,59.33,59.27,59.32,165371.0,51.706,51.7409,51.6885,51.7321,165371.0
2021-10-05 14:20:00,59.32,59.38,59.29,59.36,99868.0,51.7321,51.7845,51.706,51.767,99868.0
2021-10-05 14:30:00,59.36,59.42,59.36,59.4,70824.0,51.767,51.8193,51.767,51.8019,70824.0
2021-10-05 14:40:00,59.4,59.44,59.33,59.35,187913.0,51.8019,51.8368,51.7409,51.7583,187913.0
2021-10-05 14:50:00,59.36,59.4,59.34,59.36,144636.0,51.767,51.8019,51.7496,51.767,144636.0
2021-10-05 15:00:00,59.36,59.41,59.34,59.37,105236.0,51.767,51.8106,51.7496,51.7757,105236.0
2021-10-05 15:10:00,59.37,59.39,59.31,59.34,103738.0,51.7757,51.7932,51.7234,51.7496,103738.0
2021-10-05 15:20:00,59.33,59.37,59.3,59.31,166125.0,51.7409,51.7757,51.7147,51.7234,166125.0
2021-10-05 15:30:00,59.3,59.31,59.26,59.29,156416.0,51.7147,51.7234,51.6798,51.706,156416.0
2021-10-05 15:40:00,59.28,59.33,59.24,59.25,273727.0,51.6972,51.7409,51.6624,51.6711,273727.0
2021-10-05 15:50:00,59.25,59.26,59.12,59.15,774148.0,51.6711,51.6798,51.5577,51.5839,774148.0
2021-10-06 09:30:00,59.11,59.19,58.82,58.96,373577.0,51.549,51.6188,51.2961,51.4182,373577.0
2021-10-06 09:40:00,58.95,59.04,58.83,58.9,148651.0,51.4095,51.4879,51.3048,51.3659,148651.0
2021-10-06 09:50:00,58.9,58.9,58.72,58.86,215745.0,51.3659,51.3659,51.2089,51.331,215745.0
2021-10-06 10:00:00,58.85,58.91,58.73,58.79,222060.0,51.3223,51.3746,51.2176,51.2699,222060.0
2021-10-06 10:10:00,58.78,58.94,58.73,58.76,143869.0,51.2612,51.4007,51.2176,51.2438,143869.0
2021-10-06 10:20:00,58.76,59.04,58.75,59.01,190653.0,51.2438,51.4879,51.235,51.4618,190653.0
2021-10-06 10:30:00,59.01,59.11,58.99,59.08,110617.0,51.4618,51.549,51.4443,51.5228,110617.0
2021-10-06 10:40:00,59.09,59.11,58.84,58.92,89131.0,51.5316,51.549,51.3135,51.3833,89131.0
2021-10-06 10:50:00,58.94,59.08,58.89,59.07,120777.0,51.4007,51.5228,51.3571,51.5141,120777.0
2021-10-06 11:00:00,59.08,59.1,58.98,59.01,146917.0,51.5228,51.5403,51.4356,51.4618,146917.0
2021-10-06 11:10:00,59.01,59.08,58.97,59.06,75342.0,51.4618,51.5228,51.4269,51.5054,75342.0
2021-10-06 11:20:00,59.07,59.08,58.93,58.94,120152.0,51.5141,51.5228,51.392,51.4007,120152.0
2021-10-06 11:30:00,58.94,58.96,58.79,58.83,136096.0,51.4007,51.4182,51.2699,51.3048,136096.0
2021-10-06 11:40:00,58.84,58.85,58.77,58.83,109599.0,51.3135,51.3223,51.2525,51.3048,109599.0
2021-10-06 11:50:00,58.82,58.94,58.81,58.86,208862.0,51.2961,51.4007,51.2874,51.331,208862.0
2021-10-06 12:00:00,58.87,58.87,58.7,58.72,262369.0,51.3397,51.3397,51.1914,51.2089,262369.0
2021-10-06 12:10:00,58.72,58.74,58.67,58.72,110994.0,51.2089,51.2263,51.1653,51.2089,110994.0
2021-10-06 12:20:00,58.72,58.73,58.6,58.68,143965.0,51.2089,51.2176,51.1042,51.174,143965.0
2021-10-06 12:30:00,58.67,58.76,58.66,58.75,106603.0,51.1653,51.2438,51.1566,51.235,106603.0
2021-10-06 12:40:00,58.75,58.79,58.67,58.72,114459.0,51.235,51.2699,51.1653,51.2089,114459.0
2021-10-06 12:50:00,58.72,58.74,58.66,58.68,88460.0,51.2089,51.2263,51.1566,51.174,88460.0
2021-10-06 13:00:00,58.68,58.73,58.63,58.69,157731.0,51.174,51.2176,51.1304,51.1827,157731.0
2021-10-06 13:10:00,58.7,58.76,58.67,58.71,104388.0,51.1914,51.2438,51.1653,51.2002,104388.0
2021-10-06 13:20:00,58.71,58.78,58.7,58.78,195370.0,51.2002,51.2612,51.1914,51.2612,195370.0
2021-10-06 13:30:00,58.77,59.0,58.77,58.99,317212.0,51.2525,51.4531,51.2525,51.4443,317212.0
2021-10-06 13:40:00,58.99,59.03,58.95,59.03,90034.0,51.4443,51.4792,51.4095,51.4792,90034.0
2021-10-06 13:50:00,59.03,59.03,58.91,58.98,183613.0,51.4792,51.4792,51.3746,51.4356,183613.0
2021-10-06 14:00:00,58.99,59.05,58.93,59.05,111722.0,51.4443,51.4967,51.392,51.4967,111722.0
2021-10-06 14:10:00,59.05,59.19,59.04,59.18,138925.0,51.4967,51.6188,51.4879,51.61,138925.0
2021-10-06 14:20:00,59.18,59.18,59.07,59.11,83588.0,51.61,51.61,51.5141,51.549,83588.0
2021-10-06 14:30:00,59.11,59.13,59.08,59.1,75210.0,51.549,51.5664,51.5228,51.5403,75210.0
2021-10-06 14:40:00,59.11,59.23,59.1,59.14,127935.0,51.549,51.6536,51.5403,51.5752,127935.0
2021-10-06 14:50:00,59.13,59.15,59.04,59.05,111812.0,51.5664,51.5839,51.4879,51.4967,111812.0
2021-10-06 15:00:00,59.05,59.08,59.0,59.03,108965.0,51.4967,51.5228,51.4531,51.4792,108965.0
2021-10-06 15:10:00,59.03,59.07,58.96,59.01,107482.0,51.4792,51.5141,51.4182,51.4618,107482.0
2021-10-06 15:20:00,59.02,59.1,58.98,59.09,107614.0,51.4705,51.5403,51.4356,51.5316,107614.0
2021-10-06 15:30:00,59.1,59.12,58.98,59.02,202598.0,51.5403,51.5577,51.4356,51.4705,202598.0
2021-10-06 15:40:00,59.02,59.12,59.01,59.11,242121.0,51.4705,51.5577,51.4618,51.549,242121.0
2021-10-06 15:50:00,59.11,59.23,59.1,59.19,918859.0,51.549,51.6536,51.5403,51.6188,918859.0
2021-10-07 09:30:00,58.75,59.05,58.37,58.54,1137401.0,51.235,51.4967,50.9037,51.0519,1137401.0
2021-10-07 09:40:00,58.54,58.86,58.5,58.73,815785.0,51.0519,51.331,51.017,51.2176,815785.0
2021-10-07 09:50:00,58.73,59.15,58.73,59.15,404079.0,51.2176,51.5839,51.2176,51.5839,404079.0
2021-10-07 10:00:00,59.16,59.32,59.1,59.19,424274.0,51.5926,51.7321,51.5403,51.6188,424274.0
2021-10-07 10:10:00,59.19,59.35,59.16,59.28,275256.0,51.6188,51.7583,51.5926,51.6972,275256.0
2021-10-07 10:20:00,59.27,59.34,59.21,59.28,240103.0,51.6885,51.7496,51.6362,51.6972,240103.0
2021-10-07 10:30:00,59.28,59.29,59.11,59.12,126427.0,51.6972,51.706,51.549,51.5577,126427.0
2021-10-07 10:40:00,59.12,59.17,58.93,58.98,268937.0,51.5577,51.6013,51.392,51.4356,268937.0
2021-10-07 10:50:00,58.98,59.07,58.96,58.98,306324.0,51.4356,51.5141,51.4182,51.4356,306324.0
2021-10-07 11:00:00,58.98,59.02,58.85,58.87,158082.0,51.4356,51.4705,51.3223,51.3397,158082.0
2021-10-07 11:10:00,58.88,58.97,58.76,58.76,199122.0,51.3484,51.4269,51.2438,51.2438,199122.0
2021-10-07 11:20:00,58.77,58.97,58.76,58.96,383908.0,51.2525,51.4269,51.2438,51.4182,383908.0
2021-10-07 11:30:00,58.97,59.14,58.92,59.1,295325.0,51.4269,51.5752,51.3833,51.5403,295325.0
2021-10-07 11:40:00,59.11,59.15,59.01,59.04,160488.0,51.549,51.5839,51.4618,51.4879,160488.0
2021-10-07 11:50:00,59.04,59.07,59.0,59.01,377684.0,51.4879,51.5141,51.4531,51.4618,377684.0
2021-10-07 12:00:00,59.02,59.11,59.01,59.09,212952.0,51.4705,51.549,51.4618,51.5316,212952.0
2021-10-07 12:10:00,59.09,59.09,59.02,59.03,217966.0,51.5316,51.5316,51.4705,51.4792,217966.0
2021-10-07 12:20:00,59.03,59.1,59.0,59.06,174018.0,51.4792,51.5403,51.4531,51.5054,174018.0
2021-10-07 12:30:00,59.06,59.13,59.05,59.13,93600.0,51.5054,51.5664,51.4967,51.5664,93600.0
2021-10-07 12:40:00,59.13,59.14,59.04,59.1,132240.0,51.5664,51.5752,51.4879,51.5403,132240.0
2021-10-07 12:50:00,59.11,59.11,59.04,59.07,124023.0,51.549,51.549,51.4879,51.5141,124023.0
2021-10-07 13:00:00,59.07,59.1,59.04,59.1,78604.0,51.5141,51.5403,51.4879,51.5403,78604.0
2021-10-07 13:10:00,59.11,59.15,59.08,59.14,74448.0,51.549,51.5839,51.5228,51.5752,74448.0
2021-10-07 13:20:00,59.14,59.22,59.13,59.22,115118.0,51.5752,51.6449,51.5664,51.6449,115118.0
2021-10-07 13:30:00,59.23,59.24,59.13,59.14,125065.0,51.6536,51.6624,51.5664,51.5752,125065.0
2021-10-07 13:40:00,59.15,59.15,59.04,59.04,106734.0,51.5839,51.5839,51.4879,51.4879,106734.0
2021-10-07 13:50:00,59.04,59.05,59.01,59.04,85597.0,51.4879,51.4967,51.4618,51.4879,85597.0
2021-10-07 14:00:00,59.04,59.04,58.94,59.03,148852.0,51.4879,51.4879,51.4007,51.4792,148852.0
2021-10-07 14:10:00,59.02,59.12,59.01,59.05,129298.0,51.4705,51.5577,51.4618,51.4967,129298.0
2021-10-07 14:20:00,59.05,59.06,58.91,58.93,177512.0,51.4967,51.5054,51.3746,51.392,177512.0
2021-10-07 14:30:00,58.93,58.94,58.78,58.81,287204.0,51.392,51.4007,51.2612,51.2874,287204.0
2021-10-07 14:40:00,58.82,58.94,58.82,58.9,305291.0,51.2961,51.4007,51.2961,51.3659,305291.0
2021-10-07 14:50:00,58.9,58.99,58.88,58.95,664908.0,51.3659,51.4443,51.3484,51.4095,664908.0
2021-10-07 15:00:00,58.95,59.03,58.92,58.98,223552.0,51.4095,51.4792,51.3833,51.4356,223552.0
2021-10-07 15:10:00,58.98,59.04,58.91,59.03,276363.0,51.4356,51.4879,51.3746,51.4792,276363.0
2021-10-07 15:20:00,59.03,59.04,58.96,59.03,147183.0,51.4792,51.4879,51.4182,51.4792,147183.0
2021-10-07 15:30:00,59.02,59.03,58.95,58.98,215462.0,51.4705,51.4792,51.4095,51.4356,215462.0
2021-10-07 15:40:00,58.98,59.02,58.91,58.98,445283.0,51.4356,51.4705,51.3746,51.4356,445283.0
2021-10-07 15:50:00,58.97,59.01,58.85,59.01,989460.0,51.4269,51.4618,51.3223,51.4618,989460.0
2021-10-08 09:30:00,58.87,58.99,58.25,58.28,914697.0,51.3397,51.4443,50.799,50.8252,914697.0
2021-10-08 09:40:00,58.27,58.51,58.08,58.13,475342.0,50.8164,51.0257,50.6507,50.6944,475342.0
2021-10-08 09:50:00,58.13,58.13,57.83,57.92,681987.0,50.6944,50.6944,50.4327,50.5112,681987.0
2021-10-08 10:00:00,57.91,58.1,57.86,57.89,346524.0,50.5025,50.6682,50.4589,50.485,346524.0
2021-10-08 10:10:00,57.89,57.9,57.51,57.6,829512.0,50.485,50.4938,50.1537,50.2321,829512.0
2021-10-08 10:20:00,57.61,57.66,57.44,57.48,568715.0,50.2409,50.2845,50.0926,50.1275,568715.0
2021-10-08 10:30:00,57.48,57.54,57.3,57.34,638906.0,50.1275,50.1798,49.9705,50.0054,638906.0
2021-10-08 10:40:00,57.34,57.6,57.33,57.42,526625.0,50.0054,50.2321,49.9967,50.0752,526625.0
2021-10-08 10:50:00,57.41,57.47,57.34,57.39,368839.0,50.0664,50.1188,50.0054,50.049,368839.0
2021-10-08 11:00:00,57.39,57.44,57.3,57.39,461955.0,50.049,50.0926,49.9705,50.049,461955.0
2021-10-08 11:10:00,57.39,57.4,57.29,57.33,443382.0,50.049,50.0577,49.9618,49.9967,443382.0
2021-10-08 11:20:00,57.33,57.35,57.05,57.1,774715.0,49.9967,50.0141,49.7525,49.7961,774715.0
2021-10-08 11:30:00,57.09,57.28,57.01,57.06,586216.0,49.7874,49.9531,49.7176,49.7612,586216.0
2021-10-08 11:40:00,57.06,57.46,57.05,57.45,688769.0,49.7612,50.1101,49.7525,50.1013,688769.0
2021-10-08 11:50:00,57.46,57.48,57.1,57.12,661229.0,50.1101,50.1275,49.7961,49.8135,661229.0
2021-10-08 12:00:00,57.12,57.13,57.02,57.04,525044.0,49.8135,49.8223,49.7263,49.7438,525044.0
2021-10-08 12:10:00,57.03,57.24,56.92,57.16,742867.0,49.7351,49.9182,49.6391,49.8484,742867.0
2021-10-08 12:20:00,57.16,57.19,57.0,57.01,573595.0,49.8484,49.8746,49.7089,49.7176,573595.0
2021-10-08 12:30:00,57.01,57.02,56.82,56.86,729575.0,49.7176,49.7263,49.5519,49.5868,729575.0
2021-10-08 12:40:00,56.85,56.94,56.8,56.91,869626.0,49.5781,49.6566,49.5345,49.6304,869626.0
2021-10-08 12:50:00,56.91,57.07,56.9,57.05,556292.0,49.6304,49.7699,49.6217,49.7525,556292.0
2021-10-08 13:00:00,57.05,57.1,56.93,57.0,582801.0,49.7525,49.7961,49.6478,49.7089,582801.0
2021-10-08 13:10:00,57.01,57.15,56.96,56.96,372855.0,49.7176,49.8397,49.674,49.674,372855.0
2021-10-08 13:20:00,56.97,57.17,56.94,57.13,312347.0,49.6827,49.8571,49.6566,49.8223,312347.0
2021-10-08 13:30:00,57.13,57.35,57.11,57.33,588845.0,49.8223,50.0141,49.8048,49.9967,588845.0
2021-10-08 13:40:00,57.33,57.34,57.21,57.3,330050.0,49.9967,50.0054,49.892,49.9705,330050.0
2021-10-08 13:50:00,57.3,57.37,57.25,57.36,354960.0,49.9705,50.0316,49.9269,50.0228,354960.0
2021-10-08 14:00:00,57.37,57.45,57.34,57.44,386212.0,50.0316,50.1013,50.0054,50.0926,386212.0
2021-10-08 14:10:00,57.45,57.47,57.31,57.34,436262.0,50.1013,50.1188,49.9792,50.0054,436262.0
2021-10-08 14:20:00,57.35,57.39,57.23,57.29,309547.0,50.0141,50.049,49.9095,49.9618,309547.0
2021-10-08 14:30:00,57.29,57.43,57.28,57.4,898380.0,49.9618,50.0839,49.9531,50.0577,898380.0
2021-10-08 14:40:00,57.4,57.62,57.39,57.57,446542.0,50.0577,50.2496,50.049,50.206,446542.0
2021-10-08 14:50:00,57.57,57.71,57.52,57.7,404481.0,50.206,50.3281,50.1624,50.3194,404481.0
2021-10-08 15:00:00,57.7,57.73,57.58,57.6,468846.0,50.3194,50.3455,50.2147,50.2321,468846.0
2021-10-08 15:10:00,57.59,57.67,57.58,57.6,374062.0,50.2234,50.2932,50.2147,50.2321,374062.0
2021-10-08 15:20:00,57.6,57.6,57.42,57.43,462787.0,50.2321,50.2321,50.0752,50.0839,462787.0
2021-10-08 15:30:00,57.43,57.45,57.31,57.41,742812.0,50.0839,50.1013,49.9792,50.0664,742812.0
2021-10-08 15:40:00,57.41,57.52,57.35,57.43,1005040.0,50.0664,50.1624,50.0141,50.0839,1005040.0
2021-10-08 15:50:00,57.42,57.45,57.22,57.26,2048065.0,50.0752,50.1013,49.9008,49.9356,2048065.0
2021-10-11 09:30:00,57.32,57.53,57.13,57.2,477053.0,49.988,50.1711,49.8223,49.8833,477053.0
2021-10-11 09:40:00,57.2,57.28,57.01,57.21,434100.0,49.8833,49.9531,49.7176,49.892,434100.0
2021-10-11 09:50:00,57.21,57.55,57.17,57.51,284033.0,49.892,50.1885,49.8571,50.1537,284033.0
2021-10-11 10:00:00,57.52,57.7,57.48,57.64,244991.0,50.1624,50.3194,50.1275,50.267,244991.0
2021-10-11 10:10:00,57.65,57.69,57.57,57.62,176189.0,50.2757,50.3106,50.206,50.2496,176189.0
2021-10-11 10:20:00,57.62,57.66,57.54,57.61,148637.0,50.2496,50.2845,50.1798,50.2409,148637.0
2021-10-11 10:30:00,57.61,57.72,57.58,57.72,137524.0,50.2409,50.3368,50.2147,50.3368,137524.0
2021-10-11 10:40:00,57.72,57.77,57.59,57.64,200880.0,50.3368,50.3804,50.2234,50.267,200880.0
2021-10-11 10:50:00,57.64,57.7,57.6,57.67,124588.0,50.267,50.3194,50.2321,50.2932,124588.0
2021-10-11 11:00:00,57.66,57.68,57.61,57.63,96813.0,50.2845,50.3019,50.2409,50.2583,96813.0
2021-10-11 11:10:00,57.63,57.63,57.45,57.47,137902.0,50.2583,50.2583,50.1013,50.1188,137902.0
2021-10-11 11:20:00,57.47,57.57,57.46,57.55,187275.0,50.1188,50.206,50.1101,50.1885,187275.0
2021-10-11 11:30:00,57.55,57.66,57.52,57.65,172291.0,50.1885,50.2845,50.1624,50.2757,172291.0
2021-10-11 11:40:00,57.65,57.67,57.59,57.6,137937.0,50.2757,50.2932,50.2234,50.2321,137937.0
2021-10-11 11:50:00,57.6,57.62,57.53,57.59,85076.0,50.2321,50.2496,50.1711,50.2234,85076.0
2021-10-11 12:00:00,57.58,57.59,57.46,57.55,129417.0,50.2147,50.2234,50.1101,50.1885,129417.0
2021-10-11 12:10:00,57.55,57.57,57.5,57.54,127755.0,50.1885,50.206,50.1449,50.1798,127755.0
2021-10-11 12:20:00,57.54,57.73,57.5,57.69,182280.0,50.1798,50.3455,50.1449,50.3106,182280.0
2021-10-11 12:30:00,57.68,57.72,57.6,57.61,114089.0,50.3019,50.3368,50.2321,50.2409,114089.0
2021-10-11 12:40:00,57.62,57.63,57.56,57.58,172042.0,50.2496,50.2583,50.1973,50.2147,172042.0
2021-10-11 12:50:00,57.57,57.58,57.42,57.43,183177.0,50.206,50.2147,50.0752,50.0839,183177.0
2021-10-11 13:00:00,57.42,57.43,57.29,57.31,137882.0,50.0752,50.0839,49.9618,49.9792,137882.0
2021-10-11 13:10:00,57.3,57.34,57.25,57.28,96370.0,49.9705,50.0054,49.9269,49.9531,96370.0
2021-10-11 13:20:00,57.28,57.29,57.2,57.23,110635.0,49.9531,49.9618,49.8833,49.9095,110635.0
2021-10-11 13:30:00,57.23,57.26,57.18,57.23,102758.0,49.9095,49.9356,49.8659,49.9095,102758.0
2021-10-11 13:40:00,57.23,57.26,57.11,57.14,141881.0,49.9095,49.9356,49.8048,49.831,141881.0
2021-10-11 13:50:00,57.13,57.2,57.12,57.16,112208.0,49.8223,49.8833,49.8135,49.8484,112208.0
2021-10-11 14:00:00,57.16,57.3,57.14,57.29,97545.0,49.8484,49.9705,49.831,49.9618,97545.0
2021-10-11 14:10:00,57.29,57.3,57.24,57.28,120684.0,49.9618,49.9705,49.9182,49.9531,120684.0
2021-10-11 14:20:00,57.28,57.31,57.21,57.25,137239.0,49.9531,49.9792,49.892,49.9269,137239.0
2021-10-11 14:30:00,57.24,57.3,57.23,57.27,112104.0,49.9182,49.9705,49.9095,49.9444,112104.0
2021-10-11 14:40:00,57.28,57.4,57.26,57.36,150208.0,49.9531,50.0577,49.9356,50.0228,150208.0
2021-10-11 14:50:00,57.36,57.43,57.33,57.42,189856.0,50.0228,50.0839,49.9967,50.0752,189856.0
2021-10-11 15:00:00,57.43,57.44,57.34,57.39,182817.0,50.0839,50.0926,50.0054,50.049,182817.0
2021-10-11 15:10:00,57.39,57.44,57.38,57.4,142673.0,50.049,50.0926,50.0403,50.0577,142673.0
2021-10-11 15:20:00,57.4,57.42,57.35,57.39,242405.0,50.0577,50.0752,50.0141,50.049,242405.0
2021-10-11 15:30:00,57.39,57.42,57.31,57.35,215609.0,50.049,50.0752,49.9792,50.0141,215609.0
2021-10-11 15:40:00,57.35,57.38,57.31,57.36,222179.0,50.0141,50.0403,49.9792,50.0228,222179.0
2021-10-11 15:50:00,57.37,57.45,57.33,57.41,1189717.0,50.0316,50.1013,49.9967,50.0664,1189717.0
2021-10-12 09:30:00,57.52,57.52,56.96,57.37,541427.0,50.1624,50.1624,49.674,50.0316,541427.0
2021-10-12 09:40:00,57.37,57.48,57.31,57.33,254132.0,50.0316,50.1275,49.9792,49.9967,254132.0
2021-10-12 09:50:00,57.33,57.54,57.32,57.5,141070.0,49.9967,50.1798,49.988,50.1449,141070.0
2021-10-12 10:00:00,57.5,57.52,57.4,57.48,114774.0,50.1449,50.1624,50.0577,50.1275,114774.0
2021-10-12 10:10:00,57.49,57.69,57.49,57.61,176770.0,50.1362,50.3106,50.1362,50.2409,176770.0
2021-10-12 10:20:00,57.61,57.65,57.44,57.5,159000.0,50.2409,50.2757,50.0926,50.1449,159000.0
2021-10-12 10:30:00,57.5,57.58,57.46,57.57,124750.0,50.1449,50.2147,50.1101,50.206,124750.0
2021-10-12 10:40:00,57.57,57.62,57.45,57.52,669008.0,50.206,50.2496,50.1013,50.1624,669008.0
2021-10-12 10:50:00,57.52,57.62,57.49,57.56,186874.0,50.1624,50.2496,50.1362,50.1973,186874.0
2021-10-12 11:00:00,57.57,57.73,57.57,57.67,145646.0,50.206,50.3455,50.206,50.2932,145646.0
2021-10-12 11:10:00,57.67,57.71,57.59,57.61,113384.0,50.2932,50.3281,50.2234,50.2409,113384.0
2021-10-12 11:20:00,57.61,57.62,57.53,57.55,98977.0,50.2409,50.2496,50.1711,50.1885,98977.0
2021-10-12 11:30:00,57.55,57.62,57.5,57.51,142589.0,50.1885,50.2496,50.1449,50.1537,142589.0
2021-10-12 11:40:00,57.51,57.51,57.45,57.48,99056.0,50.1537,50.1537,50.1013,50.1275,99056.0
2021-10-12 11:50:00,57.48,57.55,57.45,57.52,175966.0,50.1275,50.1885,50.1013,50.1624,175966.0
2021-10-12 12:00:00,57.53,57.64,57.52,57.6,235285.0,50.1711,50.267,50.1624,50.2321,235285.0
2021-10-12 12:10:00,57.6,57.63,57.52,57.52,95202.0,50.2321,50.2583,50.1624,50.1624,95202.0
2021-10-12 12:20:00,57.52,57.53,57.48,57.52,76159.0,50.1624,50.1711,50.1275,50.1624,76159.0
2021-10-12 12:30:00,57.53,57.54,57.39,57.43,118062.0,50.1711,50.1798,50.049,50.0839,118062.0
2021-10-12 12:40:00,57.43,57.47,57.4,57.45,119744.0,50.0839,50.1188,50.0577,50.1013,119744.0
2021-10-12 12:50:00,57.45,57.49,57.42,57.45,109005.0,50.1013,50.1362,50.0752,50.1013,109005.0
2021-10-12 13:00:00,57.46,57.47,57.41,57.42,161571.0,50.1101,50.1188,50.0664,50.0752,161571.0
2021-10-12 13:10:00,57.43,57.45,57.36,57.38,102230.0,50.0839,50.1013,50.0228,50.0403,102230.0
2021-10-12 13:20:00,57.38,58.84,57.26,57.26,342061.0,50.0403,51.3135,49.9356,49.9356,342061.0
2021-10-12 13:30:00,57.27,57.28,57.17,57.21,131696.0,49.9444,49.9531,49.8571,49.892,131696.0
2021-10-12 13:40:00,57.21,57.24,57.16,57.18,189402.0,49.892,49.9182,49.8484,49.8659,189402.0
2021-10-12 13:50:00,57.18,57.25,57.12,57.13,267101.0,49.8659,49.9269,49.8135,49.8223,267101.0
2021-10-12 14:00:00,57.12,57.17,57.1,57.13,162266.0,49.8135,49.8571,49.7961,49.8223,162266.0
2021-10-12 14:10:00,57.14,57.22,57.09,57.15,193814.0,49.831,49.9008,49.7874,49.8397,193814.0
2021-10-12 14:20:00,57.15,57.17,57.07,57.11,135466.0,49.8397,49.8571,49.7699,49.8048,135466.0
2021-10-12 14:30:00,57.11,57.11,57.01,57.03,201089.0,49.8048,49.8048,49.7176,49.7351,201089.0
2021-10-12 14:40:00,57.03,57.08,57.01,57.06,151399.0,49.7351,49.7787,49.7176,49.7612,151399.0
2021-10-12 14:50:00,57.05,57.1,57.02,57.04,149794.0,49.7525,49.7961,49.7263,49.7438,149794.0
2021-10-12 15:00:00,57.03,57.1,57.02,57.07,169109.0,49.7351,49.7961,49.7263,49.7699,169109.0
2021-10-12 15:10:00,57.06,57.09,56.95,56.98,182959.0,49.7612,49.7874,49.6653,49.6915,182959.0
2021-10-12 15:20:00,56.98,57.02,56.93,56.99,194701.0,49.6915,49.7263,49.6478,49.7002,194701.0
2021-10-12 15:30:00,56.99,57.07,56.97,57.01,268267.0,49.7002,49.7699,49.6827,49.7176,268267.0
2021-10-12 15:40:00,57.0,57.01,56.82,56.84,442047.0,49.7089,49.7176,49.5519,49.5694,442047.0
2021-10-12 15:50:00,56.84,57.07,56.82,57.06,768685.0,49.5694,49.7699,49.5519,49.7612,768685.0
2021-10-13 09:30:00,57.06,57.19,56.92,56.98,281348.0,49.7612,49.8746,49.6391,49.6915,281348.0
2021-10-13 09:40:00,56.98,56.99,56.91,56.92,137055.0,49.6915,49.7002,49.6304,49.6391,137055.0
2021-10-13 09:50:00,56.92,56.97,56.86,56.94,111050.0,49.6391,49.6827,49.5868,49.6566,111050.0
2021-10-13 10:00:00,56.94,56.94,56.81,56.83,106732.0,49.6566,49.6566,49.5432,49.5606,106732.0
2021-10-13 10:10:00,56.84,56.86,56.74,56.85,165344.0,49.5694,49.5868,49.4822,49.5781,165344.0
2021-10-13 10:20:00,56.84,56.84,56.66,56.74,173579.0,49.5694,49.5694,49.4124,49.4822,173579.0
2021-10-13 10:30:00,56.74,57.01,56.73,56.96,149082.0,49.4822,49.7176,49.4734,49.674,149082.0
2021-10-13 10:40:00,56.95,56.95,56.81,56.83,102029.0,49.6653,49.6653,49.5432,49.5606,102029.0
2021-10-13 10:50:00,56.82,56.87,56.76,56.78,102487.0,49.5519,49.5955,49.4996,49.517,102487.0
2021-10-13 11:00:00,56.79,56.84,56.76,56.8,121390.0,49.5258,49.5694,49.4996,49.5345,121390.0
2021-10-13 11:10:00,56.8,56.82,56.76,56.79,79738.0,49.5345,49.5519,49.4996,49.5258,79738.0
2021-10-13 11:20:00,56.8,56.83,56.73,56.77,165475.0,49.5345,49.5606,49.4734,49.5083,165475.0
2021-10-13 11:30:00,56.77,56.95,56.75,56.95,173011.0,49.5083,49.6653,49.4909,49.6653,173011.0
2021-10-13 11:40:00,56.95,57.14,56.94,57.07,450307.0,49.6653,49.831,49.6566,49.7699,450307.0
2021-10-13 11:50:00,57.07,57.08,57.0,57.01,93587.0,49.7699,49.7787,49.7089,49.7176,93587.0
2021-10-13 12:00:00,57.01,57.2,56.98,57.17,197184.0,49.7176,49.8833,49.6915,49.8571,197184.0
2021-10-13 12:10:00,57.17,57.24,57.14,57.22,530247.0,49.8571,49.9182,49.831,49.9008,530247.0
2021-10-13 12:20:00,57.22,57.26,57.2,57.26,210261.0,49.9008,49.9356,49.8833,49.9356,210261.0
2021-10-13 12:30:00,57.26,57.28,57.15,57.21,121345.0,49.9356,49.9531,49.8397,49.892,121345.0
2021-10-13 12:40:00,57.21,57.26,57.2,57.22,111750.0,49.892,49.9356,49.8833,49.9008,111750.0
2021-10-13 12:50:00,57.23,57.25,57.21,57.25,78831.0,49.9095,49.9269,49.892,49.9269,78831.0
2021-10-13 13:00:00,57.24,57.27,57.21,57.24,73783.0,49.9182,49.9444,49.892,49.9182,73783.0
2021-10-13 13:10:00,57.24,57.29,57.23,57.29,73034.0,49.9182,49.9618,49.9095,49.9618,73034.0
2021-10-13 13:20:00,57.28,57.38,57.26,57.34,123000.0,49.9531,50.0403,49.9356,50.0054,123000.0
2021-10-13 13:30:00,57.34,57.38,57.31,57.33,71156.0,50.0054,50.0403,49.9792,49.9967,71156.0
2021-10-13 13:40:00,57.33,57.34,57.28,57.31,66664.0,49.9967,50.0054,49.9531,49.9792,66664.0
2021-10-13 13:50:00,57.31,57.32,57.26,57.26,52095.0,49.9792,49.988,49.9356,49.9356,52095.0
2021-10-13 14:00:00,57.27,57.39,57.19,57.26,203621.0,49.9444,50.049,49.8746,49.9356,203621.0
2021-10-13 14:10:00,57.26,57.33,57.24,57.28,74041.0,49.9356,49.9967,49.9182,49.9531,74041.0
2021-10-13 14:20:00,57.29,57.33,57.22,57.25,77731.0,49.9618,49.9967,49.9008,49.9269,77731.0
2021-10-13 14:30:00,57.24,57.26,57.11,57.11,83753.0,49.9182,49.9356,49.8048,49.8048,83753.0
2021-10-13 14:40:00,57.11,57.17,57.08,57.15,119682.0,49.8048,49.8571,49.7787,49.8397,119682.0
2021-10-13 14:50:00,57.16,57.2,57.14,57.17,64186.0,49.8484,49.8833,49.831,49.8571,64186.0
2021-10-13 15:00:00,57.17,57.22,57.1,57.21,172275.0,49.8571,49.9008,49.7961,49.892,172275.0
2021-10-13 15:10:00,57.21,57.22,57.14,57.18,119810.0,49.892,49.9008,49.831,49.8659,119810.0
2021-10-13 15:20:00,57.18,57.18,57.08,57.1,137875.0,49.8659,49.8659,49.7787,49.7961,137875.0
2021-10-13 15:30:00,57.09,57.16,57.08,57.08,134180.0,49.7874,49.8484,49.7787,49.7787,134180.0
2021-10-13 15:40:00,57.09,57.11,57.06,57.1,187138.0,49.7874,49.8048,49.7612,49.7961,187138.0
2021-10-13 15:50:00,57.1,57.16,57.05,57.07,875318.0,49.7961,49.8484,49.7525,49.7699,875318.0
2021-10-14 09:30:00,57.07,57.4,57.01,57.17,350105.0,49.7699,50.0577,49.7176,49.8571,350105.0
2021-10-14 09:40:00,57.17,57.5,57.08,57.47,271000.0,49.8571,50.1449,49.7787,50.1188,271000.0
2021-10-14 09:50:00,57.46,57.58,57.37,57.55,217419.0,50.1101,50.2147,50.0316,50.1885,217419.0
2021-10-14 10:00:00,57.55,57.68,57.39,57.4,202129.0,50.1885,50.3019,50.049,50.0577,202129.0
2021-10-14 10:10:00,57.4,57.53,57.33,57.5,294234.0,50.0577,50.1711,49.9967,50.1449,294234.0
2021-10-14 10:20:00,57.51,57.69,57.48,57.62,198311.0,50.1537,50.3106,50.1275,50.2496,198311.0
2021-10-14 10:30:00,57.62,57.79,57.59,57.79,482714.0,50.2496,50.3978,50.2234,50.3978,482714.0
2021-10-14 10:40:00,57.79,57.9,57.76,57.89,182775.0,50.3978,50.4938,50.3717,50.485,182775.0
2021-10-14 10:50:00,57.9,58.12,57.85,58.11,374211.0,50.4938,50.6856,50.4502,50.6769,374211.0
2021-10-14 11:00:00,58.11,58.13,57.97,58.02,302281.0,50.6769,50.6944,50.5548,50.5984,302281.0
2021-10-14 11:10:00,58.01,58.17,58.0,58.07,222427.0,50.5897,50.7292,50.581,50.642,222427.0
2021-10-14 11:20:00,58.08,58.12,57.95,57.98,151399.0,50.6507,50.6856,50.5374,50.5635,151399.0
2021-10-14 11:30:00,57.99,57.99,57.91,57.95,114154.0,50.5723,50.5723,50.5025,50.5374,114154.0
2021-10-14 11:40:00,57.95,57.95,57.89,57.91,80132.0,50.5374,50.5374,50.485,50.5025,80132.0
2021-10-14 11:50:00,57.92,57.99,57.9,57.99,130033.0,50.5112,50.5723,50.4938,50.5723,130033.0
2021-10-14 12:00:00,57.98,58.01,57.89,57.92,80295.0,50.5635,50.5897,50.485,50.5112,80295.0
2021-10-14 12:10:00,57.92,57.94,57.89,57.9,55064.0,50.5112,50.5287,50.485,50.4938,55064.0
2021-10-14 12:20:00,57.9,57.97,57.88,57.9,75007.0,50.4938,50.5548,50.4763,50.4938,75007.0
2021-10-14 12:30:00,57.9,57.92,57.88,57.89,97193.0,50.4938,50.5112,50.4763,50.485,97193.0
2021-10-14 12:40:00,57.9,57.9,57.78,57.81,152678.0,50.4938,50.4938,50.3891,50.4153,152678.0
2021-10-14 12:50:00,57.82,57.82,57.72,57.82,179457.0,50.424,50.424,50.3368,50.424,179457.0
2021-10-14 13:00:00,57.82,57.86,57.78,57.8,78212.0,50.424,50.4589,50.3891,50.4066,78212.0
2021-10-14 13:10:00,57.8,57.85,57.79,57.83,98480.0,50.4066,50.4502,50.3978,50.4327,98480.0
2021-10-14 13:20:00,57.84,57.89,57.81,57.88,86602.0,50.4414,50.485,50.4153,50.4763,86602.0
2021-10-14 13:30:00,57.88,57.93,57.87,57.91,65235.0,50.4763,50.5199,50.4676,50.5025,65235.0
2021-10-14 13:40:00,57.92,57.98,57.91,57.97,162155.0,50.5112,50.5635,50.5025,50.5548,162155.0
2021-10-14 13:50:00,57.97,58.02,57.94,58.01,116990.0,50.5548,50.5984,50.5287,50.5897,116990.0
2021-10-14 14:00:00,58.0,58.02,57.96,57.99,83328.0,50.581,50.5984,50.5461,50.5723,83328.0
2021-10-14 14:10:00,57.98,58.0,57.94,57.95,148013.0,50.5635,50.581,50.5287,50.5374,148013.0
2021-10-14 14:20:00,57.95,57.95,57.89,57.91,87121.0,50.5374,50.5374,50.485,50.5025,87121.0
2021-10-14 14:30:00,57.91,57.93,57.88,57.93,76036.0,50.5025,50.5199,50.4763,50.5199,76036.0
2021-10-14 14:40:00,57.93,57.95,57.9,57.92,87666.0,50.5199,50.5374,50.4938,50.5112,87666.0
2021-10-14 14:50:00,57.92,57.94,57.89,57.9,92863.0,50.5112,50.5287,50.485,50.4938,92863.0
2021-10-14 15:00:00,57.9,57.91,57.84,57.84,81318.0,50.4938,50.5025,50.4414,50.4414,81318.0
2021-10-14 15:10:00,57.84,57.84,57.78,57.8,108936.0,50.4414,50.4414,50.3891,50.4066,108936.0
2021-10-14 15:20:00,57.8,57.83,57.7,57.71,165821.0,50.4066,50.4327,50.3194,50.3281,165821.0
2021-10-14 15:30:00,57.71,57.73,57.63,57.63,200916.0,50.3281,50.3455,50.2583,50.2583,200916.0
2021-10-14 15:40:00,57.63,57.72,57.61,57.72,215578.0,50.2583,50.3368,50.2409,50.3368,215578.0
2021-10-14 15:50:00,57.72,57.75,57.64,57.7,729621.0,50.3368,50.363,50.267,50.3194,729621.0
2021-10-15 09:30:00,58.11,58.28,57.91,58.18,677308.0,50.6769,50.8252,50.5025,50.738,677308.0
2021-10-15 09:40:00,58.18,58.23,58.03,58.2,232428.0,50.738,50.7816,50.6071,50.7554,232428.0
2021-10-15 09:50:00,58.21,58.39,58.14,58.39,196548.0,50.7641,50.9211,50.7031,50.9211,196548.0
2021-10-15 10:00:00,58.38,58.61,58.35,58.59,260896.0,50.9124,51.113,50.8862,51.0955,260896.0
2021-10-15 10:10:00,58.57,58.68,58.55,58.65,210723.0,51.0781,51.174,51.0606,51.1478,210723.0
2021-10-15 10:20:00,58.65,58.69,58.53,58.6,233450.0,51.1478,51.1827,51.0432,51.1042,233450.0
2021-10-15 10:30:00,58.61,58.66,58.5,58.52,116516.0,51.113,51.1566,51.017,51.0345,116516.0
2021-10-15 10:40:00,58.52,58.65,58.5,58.51,110931.0,51.0345,51.1478,51.017,51.0257,110931.0
2021-10-15 10:50:00,58.51,58.53,58.46,58.47,84340.0,51.0257,51.0432,50.9821,50.9909,84340.0
2021-10-15 11:00:00,58.47,58.47,58.34,58.37,79788.0,50.9909,50.9909,50.8775,50.9037,79788.0
2021-10-15 11:10:00,58.36,58.38,58.3,58.35,74440.0,50.8949,50.9124,50.8426,50.8862,74440.0
2021-10-15 11:20:00,58.35,58.36,58.25,58.27,90050.0,50.8862,50.8949,50.799,50.8164,90050.0
2021-10-15 11:30:00,58.27,58.32,58.26,58.31,88844.0,50.8164,50.86,50.8077,50.8513,88844.0
2021-10-15 11:40:00,58.31,58.34,58.26,58.33,81862.0,50.8513,50.8775,50.8077,50.8688,81862.0
2021-10-15 11:50:00,58.33,58.34,58.24,58.28,86701.0,50.8688,50.8775,50.7903,50.8252,86701.0
2021-10-15 12:00:00,58.28,58.3,58.22,58.22,42355.0,50.8252,50.8426,50.7728,50.7728,42355.0
2021-10-15 12:10:00,58.22,58.25,58.2,58.21,62704.0,50.7728,50.799,50.7554,50.7641,62704.0
2021-10-15 12:20:00,58.21,58.24,58.19,58.2,65129.0,50.7641,50.7903,50.7467,50.7554,65129.0
2021-10-15 12:30:00,58.19,58.29,58.19,58.28,78949.0,50.7467,50.8339,50.7467,50.8252,78949.0
2021-10-15 12:40:00,58.28,58.29,58.22,58.22,44718.0,50.8252,50.8339,50.7728,50.7728,44718.0
2021-10-15 12:50:00,58.23,58.32,58.23,58.3,58864.0,50.7816,50.86,50.7816,50.8426,58864.0
2021-10-15 13:00:00,58.3,58.32,58.24,58.31,76540.0,50.8426,50.86,50.7903,50.8513,76540.0
2021-10-15 13:10:00,58.32,58.35,58.28,58.29,79485.0,50.86,50.8862,50.8252,50.8339,79485.0
2021-10-15 13:20:00,58.29,58.3,58.25,58.26,90424.0,50.8339,50.8426,50.799,50.8077,90424.0
2021-10-15 13:30:00,58.26,58.3,58.25,58.27,91155.0,50.8077,50.8426,50.799,50.8164,91155.0
2021-10-15 13:40:00,58.26,58.28,58.23,58.25,54215.0,50.8077,50.8252,50.7816,50.799,54215.0
2021-10-15 13:50:00,58.26,58.28,58.2,58.21,33257.0,50.8077,50.8252,50.7554,50.7641,33257.0
2021-10-15 14:00:00,58.2,58.29,58.2,58.28,63756.0,50.7554,50.8339,50.7554,50.8252,63756.0
2021-10-15 14:10:00,58.29,58.3,58.23,58.24,55824.0,50.8339,50.8426,50.7816,50.7903,55824.0
2021-10-15 14:20:00,58.24,58.25,58.2,58.21,61567.0,50.7903,50.799,50.7554,50.7641,61567.0
2021-10-15 14:30:00,58.21,58.21,58.13,58.19,107649.0,50.7641,50.7641,50.6944,50.7467,107649.0
2021-10-15 14:40:00,58.19,58.19,58.11,58.12,50328.0,50.7467,50.7467,50.6769,50.6856,50328.0
2021-10-15 14:50:00,58.13,58.18,58.07,58.16,104563.0,50.6944,50.738,50.642,50.7205,104563.0
2021-10-15 15:00:00,58.16,58.22,58.1,58.11,128997.0,50.7205,50.7728,50.6682,50.6769,128997.0
2021-10-15 15:10:00,58.12,58.19,58.1,58.15,110479.0,50.6856,50.7467,50.6682,50.7118,110479.0
2021-10-15 15:20:00,58.15,58.26,58.14,58.25,128770.0,50.7118,50.8077,50.7031,50.799,128770.0
2021-10-15 15:30:00,58.25,58.35,58.22,58.34,202641.0,50.799,50.8862,50.7728,50.8775,202641.0
2021-10-15 15:40:00,58.35,58.37,58.24,58.27,558715.0,50.8862,50.9037,50.7903,50.8164,558715.0
2021-10-15 15:50:00,58.27,58.41,58.21,58.36,832432.0,50.8164,50.9385,50.7641,50.8949,832432.0
2021-10-18 09:30:00,58.01,58.15,57.55,57.56,372477.0,50.5897,50.7118,50.1885,50.1973,372477.0
2021-10-18 09:40:00,57.55,57.55,57.35,57.4,230261.0,50.1885,50.1885,50.0141,50.0577,230261.0
2021-10-18 09:50:00,57.4,57.64,57.4,57.51,250155.0,50.0577,50.267,50.0577,50.1537,250155.0
2021-10-18 10:00:00,57.52,57.63,57.47,57.58,261958.0,50.1624,50.2583,50.1188,50.2147,261958.0
2021-10-18 10:10:00,57.58,57.68,57.51,57.65,219392.0,50.2147,50.3019,50.1537,50.2757,219392.0
2021-10-18 10:20:00,57.64,57.66,57.56,57.63,225637.0,50.267,50.2845,50.1973,50.2583,225637.0
2021-10-18 10:30:00,57.63,57.69,57.51,57.65,219320.0,50.2583,50.3106,50.1537,50.2757,219320.0
2021-10-18 10:40:00,57.65,57.72,57.62,57.67,185209.0,50.2757,50.3368,50.2496,50.2932,185209.0
2021-10-18 10:50:00,57.67,57.74,57.59,57.7,195905.0,50.2932,50.3542,50.2234,50.3194,195905.0
2021-10-18 11:00:00,57.7,57.72,57.56,57.57,181459.0,50.3194,50.3368,50.1973,50.206,181459.0
2021-10-18 11:10:00,57.56,57.69,57.52,57.69,236735.0,50.1973,50.3106,50.1624,50.3106,236735.0
2021-10-18 11:20:00,57.68,57.79,57.67,57.69,300636.0,50.3019,50.3978,50.2932,50.3106,300636.0
2021-10-18 11:30:00,57.7,57.71,57.6,57.63,290633.0,50.3194,50.3281,50.2321,50.2583,290633.0
2021-10-18 11:40:00,57.64,57.65,57.54,57.57,157880.0,50.267,50.2757,50.1798,50.206,157880.0
2021-10-18 11:50:00,57.55,57.58,57.5,57.5,139091.0,50.1885,50.2147,50.1449,50.1449,139091.0
2021-10-18 12:00:00,57.51,57.51,57.45,57.46,203496.0,50.1537,50.1537,50.1013,50.1101,203496.0
2021-10-18 12:10:00,57.46,57.49,57.43,57.45,161215.0,50.1101,50.1362,50.0839,50.1013,161215.0
2021-10-18 12:20:00,57.46,57.46,57.35,57.35,190458.0,50.1101,50.1101,50.0141,50.0141,190458.0
2021-10-18 12:30:00,57.36,57.36,57.21,57.23,255336.0,50.0228,50.0228,49.892,49.9095,255336.0
2021-10-18 12:40:00,57.24,57.28,57.18,57.18,174790.0,49.9182,49.9531,49.8659,49.8659,174790.0
2021-10-18 12:50:00,57.18,57.2,57.13,57.14,165996.0,49.8659,49.8833,49.8223,49.831,165996.0
2021-10-18 13:00:00,57.14,57.23,57.13,57.23,202108.0,49.831,49.9095,49.8223,49.9095,202108.0
2021-10-18 13:10:00,57.23,57.31,57.22,57.28,203766.0,49.9095,49.9792,49.9008,49.9531,203766.0
2021-10-18 13:20:00,57.28,57.32,57.21,57.21,262301.0,49.9531,49.988,49.892,49.892,262301.0
2021-10-18 13:30:00,57.21,57.22,57.14,57.17,155091.0,49.892,49.9008,49.831,49.8571,155091.0
2021-10-18 13:40:00,57.17,57.17,57.03,57.05,168643.0,49.8571,49.8571,49.7351,49.7525,168643.0
2021-10-18 13:50:00,57.05,57.15,57.01,57.12,261249.0,49.7525,49.8397,49.7176,49.8135,261249.0
2021-10-18 14:00:00,57.12,57.21,57.11,57.18,246302.0,49.8135,49.892,49.8048,49.8659,246302.0
2021-10-18 14:10:00,57.19,57.23,57.11,57.12,126513.0,49.8746,49.9095,49.8048,49.8135,126513.0
2021-10-18 14:20:00,57.11,57.14,57.04,57.07,207327.0,49.8048,49.831,49.7438,49.7699,207327.0
2021-10-18 14:30:00,57.07,57.18,57.03,57.15,264626.0,49.7699,49.8659,49.7351,49.8397,264626.0
2021-10-18 14:40:00,57.15,57.17,57.04,57.05,216549.0,49.8397,49.8571,49.7438,49.7525,216549.0
2021-10-18 14:50:00,57.05,57.1,57.02,57.07,238586.0,49.7525,49.7961,49.7263,49.7699,238586.0
2021-10-18 15:00:00,57.07,57.12,57.02,57.03,325080.0,49.7699,49.8135,49.7263,49.7351,325080.0
2021-10-18 15:10:00,57.03,57.14,57.02,57.12,394875.0,49.7351,49.831,49.7263,49.8135,394875.0
2021-10-18 15:20:00,57.12,57.13,57.05,57.08,196822.0,49.8135,49.8223,49.7525,49.7787,196822.0
2021-10-18 15:30:00,57.08,57.13,57.04,57.05,262272.0,49.7787,49.8223,49.7438,49.7525,262272.0
2021-10-18 15:40:00,57.05,57.08,57.03,57.05,348117.0,49.7525,49.7787,49.7351,49.7525,348117.0
2021-10-18 15:50:00,57.06,57.09,56.92,56.93,1239982.0,49.7612,49.7874,49.6391,49.6478,1239982.0
2021-10-19 09:30:00,57.18,57.4,57.02,57.25,431963.0,49.8659,50.0577,49.7263,49.9269,431963.0
2021-10-19 09:40:00,57.24,57.27,57.08,57.1,185349.0,49.9182,49.9444,49.7787,49.7961,185349.0
2021-10-19 09:50:00,57.11,57.3,57.1,57.26,238181.0,49.8048,49.9705,49.7961,49.9356,238181.0
2021-10-19 10:00:00,57.26,57.45,57.25,57.43,215144.0,49.9356,50.1013,49.9269,50.0839,215144.0
2021-10-19 10:10:00,57.42,57.47,57.36,57.4,165269.0,50.0752,50.1188,50.0228,50.0577,165269.0
2021-10-19 10:20:00,57.4,57.46,57.35,57.44,122331.0,50.0577,50.1101,50.0141,50.0926,122331.0
2021-10-19 10:30:00,57.45,57.46,57.35,57.37,93856.0,50.1013,50.1101,50.0141,50.0316,93856.0
2021-10-19 10:40:00,57.37,57.51,57.37,57.42,106882.0,50.0316,50.1537,50.0316,50.0752,106882.0
2021-10-19 10:50:00,57.43,57.51,57.42,57.47,117123.0,50.0839,50.1537,50.0752,50.1188,117123.0
2021-10-19 11:00:00,57.48,57.51,57.46,57.5,77183.0,50.1275,50.1537,50.1101,50.1449,77183.0
2021-10-19 11:10:00,57.5,57.64,57.49,57.63,253875.0,50.1449,50.267,50.1362,50.2583,253875.0
2021-10-19 11:20:00,57.63,57.64,57.53,57.55,93869.0,50.2583,50.267,50.1711,50.1885,93869.0
2021-10-19 11:30:00,57.55,57.57,57.47,57.5,155665.0,50.1885,50.206,50.1188,50.1449,155665.0
2021-10-19 11:40:00,57.51,57.52,57.47,57.48,127336.0,50.1537,50.1624,50.1188,50.1275,127336.0
2021-10-19 11:50:00,57.48,57.5,57.47,57.5,103744.0,50.1275,50.1449,50.1188,50.1449,103744.0
2021-10-19 12:00:00,57.49,57.5,57.46,57.5,141100.0,50.1362,50.1449,50.1101,50.1449,141100.0
2021-10-19 12:10:00,57.5,57.52,57.46,57.47,96951.0,50.1449,50.1624,50.1101,50.1188,96951.0
2021-10-19 12:20:00,57.47,57.48,57.36,57.41,106484.0,50.1188,50.1275,50.0228,50.0664,106484.0
2021-10-19 12:30:00,57.41,57.43,57.36,57.41,128877.0,50.0664,50.0839,50.0228,50.0664,128877.0
2021-10-19 12:40:00,57.42,57.45,57.37,57.45,94060.0,50.0752,50.1013,50.0316,50.1013,94060.0
2021-10-19 12:50:00,57.45,57.53,57.42,57.51,225115.0,50.1013,50.1711,50.0752,50.1537,225115.0
2021-10-19 13:00:00,57.51,57.51,57.42,57.47,191029.0,50.1537,50.1537,50.0752,50.1188,191029.0
2021-10-19 13:10:00,57.47,57.49,57.45,57.46,88980.0,50.1188,50.1362,50.1013,50.1101,88980.0
2021-10-19 13:20:00,57.45,57.49,57.42,57.44,129417.0,50.1013,50.1362,50.0752,50.0926,129417.0
2021-10-19 13:30:00,57.43,57.49,57.4,57.45,114753.0,50.0839,50.1362,50.0577,50.1013,114753.0
2021-10-19 13:40:00,57.45,57.45,57.4,57.4,88739.0,50.1013,50.1013,50.0577,50.0577,88739.0
2021-10-19 13:50:00,57.41,57.44,57.39,57.4,80829.0,50.0664,50.0926,50.049,50.0577,80829.0
2021-10-19 14:00:00,57.4,57.44,57.39,57.43,79812.0,50.0577,50.0926,50.049,50.0839,79812.0
2021-10-19 14:10:00,57.44,57.47,57.42,57.46,78763.0,50.0926,50.1188,50.0752,50.1101,78763.0
2021-10-19 14:20:00,57.46,57.48,57.4,57.41,99420.0,50.1101,50.1275,50.0577,50.0664,99420.0
2021-10-19 14:30:00,57.41,57.42,57.33,57.37,266514.0,50.0664,50.0752,49.9967,50.0316,266514.0
2021-10-19 14:40:00,57.37,57.43,57.35,57.43,146637.0,50.0316,50.0839,50.0141,50.0839,146637.0
2021-10-19 14:50:00,57.43,57.48,57.41,57.46,111498.0,50.0839,50.1275,50.0664,50.1101,111498.0
2021-10-19 15:00:00,57.46,57.54,57.44,57.54,213513.0,50.1101,50.1798,50.0926,50.1798,213513.0
2021-10-19 15:10:00,57.54,57.61,57.52,57.6,143119.0,50.1798,50.2409,50.1624,50.2321,143119.0
2021-10-19 15:20:00,57.6,57.61,57.56,57.6,123107.0,50.2321,50.2409,50.1973,50.2321,123107.0
2021-10-19 15:30:00,57.6,57.61,57.54,57.55,170779.0,50.2321,50.2409,50.1798,50.1885,170779.0
2021-10-19 15:40:00,57.55,57.56,57.52,57.55,164708.0,50.1885,50.1973,50.1624,50.1885,164708.0
2021-10-19 15:50:00,57.55,57.62,57.54,57.58,599151.0,50.1885,50.2496,50.1798,50.2147,599151.0
2021-10-20 09:30:00,57.91,58.2,57.9,58.18,322400.0,50.5025,50.7554,50.4938,50.738,322400.0
2021-10-20 09:40:00,58.18,58.27,58.11,58.2,117427.0,50.738,50.8164,50.6769,50.7554,117427.0
2021-10-20 09:50:00,58.2,58.32,58.2,58.23,120643.0,50.7554,50.86,50.7554,50.7816,120643.0
2021-10-20 10:00:00,58.23,58.36,58.23,58.31,114017.0,50.7816,50.8949,50.7816,50.8513,114017.0
2021-10-20 10:10:00,58.31,58.33,58.09,58.1,134951.0,50.8513,50.8688,50.6595,50.6682,134951.0
2021-10-20 10:20:00,58.1,58.12,58.03,58.05,102642.0,50.6682,50.6856,50.6071,50.6246,102642.0
2021-10-20 10:30:00,58.05,58.16,58.03,58.15,110246.0,50.6246,50.7205,50.6071,50.7118,110246.0
2021-10-20 10:40:00,58.15,58.26,58.14,58.26,106833.0,50.7118,50.8077,50.7031,50.8077,106833.0
2021-10-20 10:50:00,58.26,58.3,58.21,58.3,116681.0,50.8077,50.8426,50.7641,50.8426,116681.0
2021-10-20 11:00:00,58.3,58.49,58.3,58.47,233455.0,50.8426,51.0083,50.8426,50.9909,233455.0
2021-10-20 11:10:00,58.47,58.48,58.35,58.38,159149.0,50.9909,50.9996,50.8862,50.9124,159149.0
2021-10-20 11:20:00,58.39,58.44,58.32,58.33,152010.0,50.9211,50.9647,50.86,50.8688,152010.0
2021-10-20 11:30:00,58.33,58.34,58.21,58.29,157970.0,50.8688,50.8775,50.7641,50.8339,157970.0
2021-10-20 11:40:00,58.29,58.35,58.27,58.33,101996.0,50.8339,50.8862,50.8164,50.8688,101996.0
2021-10-20 11:50:00,58.34,58.41,58.28,58.41,385229.0,50.8775,50.9385,50.8252,50.9385,385229.0
2021-10-20 12:00:00,58.4,58.46,58.37,58.43,201838.0,50.9298,50.9821,50.9037,50.956,201838.0
2021-10-20 12:10:00,58.43,58.57,58.43,58.56,200093.0,50.956,51.0781,50.956,51.0693,200093.0
2021-10-20 12:20:00,58.56,58.6,58.52,58.54,133609.0,51.0693,51.1042,51.0345,51.0519,133609.0
2021-10-20 12:30:00,58.54,58.59,58.48,58.53,122143.0,51.0519,51.0955,50.9996,51.0432,122143.0
2021-10-20 12:40:00,58.53,58.55,58.48,58.51,114302.0,51.0432,51.0606,50.9996,51.0257,114302.0
2021-10-20 12:50:00,58.51,58.52,58.42,58.46,136813.0,51.0257,51.0345,50.9473,50.9821,136813.0
2021-10-20 13:00:00,58.46,58.47,58.32,58.34,168363.0,50.9821,50.9909,50.86,50.8775,168363.0
2021-10-20 13:10:00,58.34,58.39,58.31,58.36,130913.0,50.8775,50.9211,50.8513,50.8949,130913.0
2021-10-20 13:20:00,58.35,58.43,58.31,58.43,162962.0,50.8862,50.956,50.8513,50.956,162962.0
2021-10-20 13:30:00,58.42,58.43,58.31,58.31,116625.0,50.9473,50.956,50.8513,50.8513,116625.0
2021-10-20 13:40:00,58.32,58.34,58.28,58.32,109354.0,50.86,50.8775,50.8252,50.86,109354.0
2021-10-20 13:50:00,58.32,58.35,58.26,58.28,101021.0,50.86,50.8862,50.8077,50.8252,101021.0
2021-10-20 14:00:00,58.27,58.32,58.27,58.3,113891.0,50.8164,50.86,50.8164,50.8426,113891.0
2021-10-20 14:10:00,58.29,58.32,58.28,58.3,77159.0,50.8339,50.86,50.8252,50.8426,77159.0
2021-10-20 14:20:00,58.3,58.38,58.29,58.36,83291.0,50.8426,50.9124,50.8339,50.8949,83291.0
2021-10-20 14:30:00,58.36,58.36,58.3,58.33,99865.0,50.8949,50.8949,50.8426,50.8688,99865.0
2021-10-20 14:40:00,58.33,58.33,58.24,58.28,86856.0,50.8688,50.8688,50.7903,50.8252,86856.0
2021-10-20 14:50:00,58.28,58.29,58.2,58.22,164284.0,50.8252,50.8339,50.7554,50.7728,164284.0
2021-10-20 15:00:00,58.23,58.3,58.23,58.28,77772.0,50.7816,50.8426,50.7816,50.8252,77772.0
2021-10-20 15:10:00,58.29,58.29,58.15,58.16,111390.0,50.8339,50.8339,50.7118,50.7205,111390.0
2021-10-20 15:20:00,58.16,58.23,58.13,58.2,90806.0,50.7205,50.7816,50.6944,50.7554,90806.0
2021-10-20 15:30:00,58.21,58.24,58.17,58.23,123632.0,50.7641,50.7903,50.7292,50.7816,123632.0
2021-10-20 15:40:00,58.23,58.25,58.18,58.21,190054.0,50.7816,50.799,50.738,50.7641,190054.0
2021-10-20 15:50:00,58.2,58.21,58.05,58.07,914584.0,50.7554,50.7641,50.6246,50.642,914584.0
2021-10-21 09:30:00,58.09,58.1,57.64,57.84,265638.0,50.6595,50.6682,50.267,50.4414,265638.0
2021-10-21 09:40:00,57.84,57.89,57.71,57.72,130085.0,50.4414,50.485,50.3281,50.3368,130085.0
2021-10-21 09:50:00,57.72,57.75,57.59,57.67,179175.0,50.3368,50.363,50.2234,50.2932,179175.0
2021-10-21 10:00:00,57.66,57.68,57.59,57.64,188936.0,50.2845,50.3019,50.2234,50.267,188936.0
2021-10-21 10:10:00,57.64,57.69,57.52,57.68,161206.0,50.267,50.3106,50.1624,50.3019,161206.0
2021-10-21 10:20:00,57.69,57.8,57.65,57.79,105484.0,50.3106,50.4066,50.2757,50.3978,105484.0
2021-10-21 10:30:00,57.8,57.84,57.75,57.77,165832.0,50.4066,50.4414,50.363,50.3804,165832.0
2021-10-21 10:40:00,57.77,57.79,57.69,57.76,77084.0,50.3804,50.3978,50.3106,50.3717,77084.0
2021-10-21 10:50:00,57.75,57.81,57.71,57.75,89087.0,50.363,50.4153,50.3281,50.363,89087.0
2021-10-21 11:00:00,57.75,57.83,57.75,57.81,67959.0,50.363,50.4327,50.363,50.4153,67959.0
2021-10-21 11:10:00,57.82,57.84,57.73,57.79,135997.0,50.424,50.4414,50.3455,50.3978,135997.0
2021-10-21 11:20:00,57.79,57.85,57.75,57.75,121322.0,50.3978,50.4502,50.363,50.363,121322.0
2021-10-21 11:30:00,57.76,57.86,57.76,57.78,161548.0,50.3717,50.4589,50.3717,50.3891,161548.0
2021-10-21 11:40:00,57.77,57.77,57.61,57.65,186203.0,50.3804,50.3804,50.2409,50.2757,186203.0
2021-10-21 11:50:00,57.64,57.7,57.63,57.65,115055.0,50.267,50.3194,50.2583,50.2757,115055.0
2021-10-21 12:00:00,57.65,57.68,57.59,57.62,141799.0,50.2757,50.3019,50.2234,50.2496,141799.0
2021-10-21 12:10:00,57.62,57.68,57.61,57.64,111856.0,50.2496,50.3019,50.2409,50.267,111856.0
2021-10-21 12:20:00,57.64,57.68,57.57,57.61,99803.0,50.267,50.3019,50.206,50.2409,99803.0
2021-10-21 12:30:00,57.6,57.61,57.54,57.55,62865.0,50.2321,50.2409,50.1798,50.1885,62865.0
2021-10-21 12:40:00,57.56,57.6,57.52,57.57,78828.0,50.1973,50.2321,50.1624,50.206,78828.0
2021-10-21 12:50:00,57.57,57.57,57.52,57.55,108820.0,50.206,50.206,50.1624,50.1885,108820.0
2021-10-21 13:00:00,57.54,57.6,57.54,57.55,64123.0,50.1798,50.2321,50.1798,50.1885,64123.0
2021-10-21 13:10:00,57.55,57.56,57.45,57.46,252111.0,50.1885,50.1973,50.1013,50.1101,252111.0
2021-10-21 13:20:00,57.46,57.5,57.43,57.48,122330.0,50.1101,50.1449,50.0839,50.1275,122330.0
2021-10-21 13:30:00,57.48,57.52,57.47,57.49,70125.0,50.1275,50.1624,50.1188,50.1362,70125.0
2021-10-21 13:40:00,57.49,57.49,57.39,57.44,157120.0,50.1362,50.1362,50.049,50.0926,157120.0
2021-10-21 13:50:00,57.44,57.44,57.37,57.38,102599.0,50.0926,50.0926,50.0316,50.0403,102599.0
2021-10-21 14:00:00,57.39,57.47,57.38,57.46,148776.0,50.049,50.1188,50.0403,50.1101,148776.0
2021-10-21 14:10:00,57.46,57.46,57.43,57.46,99383.0,50.1101,50.1101,50.0839,50.1101,99383.0
2021-10-21 14:20:00,57.45,57.46,57.41,57.43,117784.0,50.1013,50.1101,50.0664,50.0839,117784.0
2021-10-21 14:30:00,57.42,57.45,57.4,57.41,104486.0,50.0752,50.1013,50.0577,50.0664,104486.0
2021-10-21 14:40:00,57.41,57.41,57.37,57.4,133677.0,50.0664,50.0664,50.0316,50.0577,133677.0
2021-10-21 14:50:00,57.41,57.44,57.39,57.42,101300.0,50.0664,50.0926,50.049,50.0752,101300.0
2021-10-21 15:00:00,57.44,57.56,57.43,57.55,140014.0,50.0926,50.1973,50.0839,50.1885,140014.0
2021-10-21 15:10:00,57.55,57.61,57.52,57.57,128260.0,50.1885,50.2409,50.1624,50.206,128260.0
2021-10-21 15:20:00,57.57,57.67,57.56,57.64,163555.0,50.206,50.2932,50.1973,50.267,163555.0
2021-10-21 15:30:00,57.65,57.74,57.61,57.73,129685.0,50.2757,50.3542,50.2409,50.3455,129685.0
2021-10-21 15:40:00,57.73,57.8,57.72,57.77,208910.0,50.3455,50.4066,50.3368,50.3804,208910.0
2021-10-21 15:50:00,57.77,57.84,57.68,57.82,428516.0,50.3804,50.4414,50.3019,50.424,428516.0
2021-10-22 09:30:00,57.81,57.97,57.69,57.96,331124.0,50.4153,50.5548,50.3106,50.5461,331124.0
2021-10-22 09:40:00,57.96,58.03,57.73,58.01,194019.0,50.5461,50.6071,50.3455,50.5897,194019.0
2021-10-22 09:50:00,58.01,58.09,57.8,57.8,205588.0,50.5897,50.6595,50.4066,50.4066,205588.0
2021-10-22 10:00:00,57.81,57.88,57.76,57.78,136965.0,50.4153,50.4763,50.3717,50.3891,136965.0
2021-10-22 10:10:00,57.77,57.81,57.73,57.78,135793.0,50.3804,50.4153,50.3455,50.3891,135793.0
2021-10-22 10:20:00,57.78,57.8,57.74,57.79,104382.0,50.3891,50.4066,50.3542,50.3978,104382.0
2021-10-22 10:30:00,57.79,57.82,57.75,57.82,99865.0,50.3978,50.424,50.363,50.424,99865.0
2021-10-22 10:40:00,57.82,57.91,57.81,57.89,152932.0,50.424,50.5025,50.4153,50.485,152932.0
2021-10-22 10:50:00,57.89,57.9,57.75,57.77,127775.0,50.485,50.4938,50.363,50.3804,127775.0
2021-10-22 11:00:00,57.77,57.77,57.71,57.77,137656.0,50.3804,50.3804,50.3281,50.3804,137656.0
2021-10-22 11:10:00,57.78,57.82,57.74,57.82,105994.0,50.3891,50.424,50.3542,50.424,105994.0
2021-10-22 11:20:00,57.82,57.85,57.67,57.76,135465.0,50.424,50.4502,50.2932,50.3717,135465.0
2021-10-22 11:30:00,57.75,57.78,57.63,57.65,187274.0,50.363,50.3891,50.2583,50.2757,187274.0
2021-10-22 11:40:00,57.65,57.68,57.56,57.64,140729.0,50.2757,50.3019,50.1973,50.267,140729.0
2021-10-22 11:50:00,57.64,57.66,57.61,57.63,67376.0,50.267,50.2845,50.2409,50.2583,67376.0
2021-10-22 12:00:00,57.62,57.66,57.57,57.62,82971.0,50.2496,50.2845,50.206,50.2496,82971.0
2021-10-22 12:10:00,57.62,57.65,57.59,57.64,60581.0,50.2496,50.2757,50.2234,50.267,60581.0
2021-10-22 12:20:00,57.65,57.69,57.62,57.67,70491.0,50.2757,50.3106,50.2496,50.2932,70491.0
2021-10-22 12:30:00,57.67,57.72,57.65,57.69,57110.0,50.2932,50.3368,50.2757,50.3106,57110.0
2021-10-22 12:40:00,57.69,57.74,57.68,57.7,122326.0,50.3106,50.3542,50.3019,50.3194,122326.0
2021-10-22 12:50:00,57.7,57.71,57.64,57.65,53713.0,50.3194,50.3281,50.267,50.2757,53713.0
2021-10-22 13:00:00,57.65,57.65,57.59,57.64,68135.0,50.2757,50.2757,50.2234,50.267,68135.0
2021-10-22 13:10:00,57.65,57.67,57.62,57.65,60008.0,50.2757,50.2932,50.2496,50.2757,60008.0
2021-10-22 13:20:00,57.65,57.69,57.62,57.63,75497.0,50.2757,50.3106,50.2496,50.2583,75497.0
2021-10-22 13:30:00,57.63,57.66,57.61,57.63,85140.0,50.2583,50.2845,50.2409,50.2583,85140.0
2021-10-22 13:40:00,57.64,57.67,57.63,57.65,104686.0,50.267,50.2932,50.2583,50.2757,104686.0
2021-10-22 13:50:00,57.66,57.67,57.55,57.56,116630.0,50.2845,50.2932,50.1885,50.1973,116630.0
2021-10-22 14:00:00,57.56,57.59,57.53,57.54,67763.0,50.1973,50.2234,50.1711,50.1798,67763.0
2021-10-22 14:10:00,57.53,57.55,57.51,57.53,59177.0,50.1711,50.1885,50.1537,50.1711,59177.0
2021-10-22 14:20:00,57.53,57.59,57.52,57.58,82913.0,50.1711,50.2234,50.1624,50.2147,82913.0
2021-10-22 14:30:00,57.58,57.67,57.57,57.61,95043.0,50.2147,50.2932,50.206,50.2409,95043.0
2021-10-22 14:40:00,57.62,57.66,57.59,57.6,86693.0,50.2496,50.2845,50.2234,50.2321,86693.0
2021-10-22 14:50:00,57.59,57.61,57.52,57.54,136495.0,50.2234,50.2409,50.1624,50.1798,136495.0
2021-10-22 15:00:00,57.54,57.56,57.47,57.5,188564.0,50.1798,50.1973,50.1188,50.1449,188564.0
2021-10-22 15:10:00,57.5,57.54,57.47,57.5,136419.0,50.1449,50.1798,50.1188,50.1449,136419.0
2021-10-22 15:20:00,57.5,57.5,57.43,57.45,137988.0,50.1449,50.1449,50.0839,50.1013,137988.0
2021-10-22 15:30:00,57.44,57.55,57.44,57.55,184156.0,50.0926,50.1885,50.0926,50.1885,184156.0
2021-10-22 15:40:00,57.55,59.0,57.51,57.57,329034.0,50.1885,51.4531,50.1537,50.206,329034.0
2021-10-22 15:50:00,57.57,57.66,57.55,57.59,558904.0,50.206,50.2845,50.1885,50.2234,558904.0
2021-10-25 09:30:00,57.72,57.75,57.52,57.74,424471.0,50.3368,50.363,50.1624,50.3542,424471.0
2021-10-25 09:40:00,57.75,57.97,57.72,57.87,448502.0,50.363,50.5548,50.3368,50.4676,448502.0
2021-10-25 09:50:00,57.86,57.99,57.84,57.92,190978.0,50.4589,50.5723,50.4414,50.5112,190978.0
2021-10-25 10:00:00,57.93,58.07,57.9,58.04,277653.0,50.5199,50.642,50.4938,50.6159,277653.0
2021-10-25 10:10:00,58.04,58.11,57.99,58.04,172627.0,50.6159,50.6769,50.5723,50.6159,172627.0
2021-10-25 10:20:00,58.05,58.08,57.93,57.98,265856.0,50.6246,50.6507,50.5199,50.5635,265856.0
2021-10-25 10:30:00,57.97,57.98,57.87,57.89,258978.0,50.5548,50.5635,50.4676,50.485,258978.0
2021-10-25 10:40:00,57.88,57.89,57.78,57.85,173430.0,50.4763,50.485,50.3891,50.4502,173430.0
2021-10-25 10:50:00,57.84,57.93,57.83,57.85,370672.0,50.4414,50.5199,50.4327,50.4502,370672.0
2021-10-25 11:00:00,57.85,57.92,57.83,57.86,254539.0,50.4502,50.5112,50.4327,50.4589,254539.0
2021-10-25 11:10:00,57.86,57.94,57.82,57.92,373157.0,50.4589,50.5287,50.424,50.5112,373157.0
2021-10-25 11:20:00,57.93,57.95,57.88,57.93,152286.0,50.5199,50.5374,50.4763,50.5199,152286.0
2021-10-25 11:30:00,57.93,58.16,57.91,58.05,183837.0,50.5199,50.7205,50.5025,50.6246,183837.0
2021-10-25 11:40:00,58.05,58.09,57.98,58.0,113717.0,50.6246,50.6595,50.5635,50.581,113717.0
2021-10-25 11:50:00,58.0,58.02,57.95,58.02,177620.0,50.581,50.5984,50.5374,50.5984,177620.0
2021-10-25 12:00:00,58.02,58.06,57.97,58.04,130395.0,50.5984,50.6333,50.5548,50.6159,130395.0
2021-10-25 12:10:00,58.04,58.07,58.0,58.01,166504.0,50.6159,50.642,50.581,50.5897,166504.0
2021-10-25 12:20:00,58.01,58.03,57.97,58.01,119444.0,50.5897,50.6071,50.5548,50.5897,119444.0
2021-10-25 12:30:00,58.01,58.03,57.95,57.96,79771.0,50.5897,50.6071,50.5374,50.5461,79771.0
2021-10-25 12:40:00,57.96,58.01,57.95,57.99,77162.0,50.5461,50.5897,50.5374,50.5723,77162.0
2021-10-25 12:50:00,58.0,58.03,57.96,57.98,133058.0,50.581,50.6071,50.5461,50.5635,133058.0
2021-10-25 13:00:00,57.98,58.09,57.93,58.09,122457.0,50.5635,50.6595,50.5199,50.6595,122457.0
2021-10-25 13:10:00,58.08,58.1,57.99,58.0,128109.0,50.6507,50.6682,50.5723,50.581,128109.0
2021-10-25 13:20:00,58.0,58.0,57.95,57.98,100388.0,50.581,50.581,50.5374,50.5635,100388.0
2021-10-25 13:30:00,57.98,58.01,57.9,57.93,191950.0,50.5635,50.5897,50.4938,50.5199,191950.0
2021-10-25 13:40:00,57.93,57.96,57.85,57.9,244799.0,50.5199,50.5461,50.4502,50.4938,244799.0
2021-10-25 13:50:00,57.89,57.93,57.87,57.93,79144.0,50.485,50.5199,50.4676,50.5199,79144.0
2021-10-25 14:00:00,57.92,57.95,57.89,57.91,122778.0,50.5112,50.5374,50.485,50.5025,122778.0
2021-10-25 14:10:00,57.91,57.95,57.89,57.92,98407.0,50.5025,50.5374,50.485,50.5112,98407.0
2021-10-25 14:20:00,57.92,57.98,57.91,57.92,109805.0,50.5112,50.5635,50.5025,50.5112,109805.0
2021-10-25 14:30:00,57.92,57.95,57.91,57.93,73374.0,50.5112,50.5374,50.5025,50.5199,73374.0
2021-10-25 14:40:00,57.93,57.97,57.9,57.91,89519.0,50.5199,50.5548,50.4938,50.5025,89519.0
2021-10-25 14:50:00,57.91,57.94,57.91,57.92,85242.0,50.5025,50.5287,50.5025,50.5112,85242.0
2021-10-25 15:00:00,57.92,57.92,57.81,57.82,90995.0,50.5112,50.5112,50.4153,50.424,90995.0
2021-10-25 15:10:00,57.82,57.82,57.72,57.76,118448.0,50.424,50.424,50.3368,50.3717,118448.0
2021-10-25 15:20:00,57.76,57.77,57.71,57.74,125478.0,50.3717,50.3804,50.3281,50.3542,125478.0
2021-10-25 15:30:00,57.73,57.75,57.71,57.75,146644.0,50.3455,50.363,50.3281,50.363,146644.0
2021-10-25 15:40:00,57.74,57.79,57.72,57.79,186353.0,50.3542,50.3978,50.3368,50.3978,186353.0
2021-10-25 15:50:00,57.78,57.84,57.74,57.84,581738.0,50.3891,50.4414,50.3542,50.4414,581738.0
2021-10-26 09:30:00,57.9,58.04,57.85,57.92,356328.0,50.4938,50.6159,50.4502,50.5112,356328.0
2021-10-26 09:40:00,57.9,57.92,57.63,57.69,217864.0,50.4938,50.5112,50.2583,50.3106,217864.0
2021-10-26 09:50:00,57.69,57.73,57.62,57.69,143881.0,50.3106,50.3455,50.2496,50.3106,143881.0
2021-10-26 10:00:00,57.69,57.82,57.67,57.73,145860.0,50.3106,50.424,50.2932,50.3455,145860.0
2021-10-26 10:10:00,57.73,58.03,57.73,58.03,246756.0,50.3455,50.6071,50.3455,50.6071,246756.0
2021-10-26 10:20:00,58.02,58.03,57.94,57.96,183401.0,50.5984,50.6071,50.5287,50.5461,183401.0
2021-10-26 10:30:00,57.97,57.98,57.85,57.9,121979.0,50.5548,50.5635,50.4502,50.4938,121979.0
2021-10-26 10:40:00,57.9,57.95,57.82,57.94,231181.0,50.4938,50.5374,50.424,50.5287,231181.0
2021-10-26 10:50:00,57.94,57.97,57.9,57.95,167475.0,50.5287,50.5548,50.4938,50.5374,167475.0
2021-10-26 11:00:00,57.95,58.05,57.94,58.01,139166.0,50.5374,50.6246,50.5287,50.5897,139166.0
2021-10-26 11:10:00,58.01,58.07,57.92,57.95,111206.0,50.5897,50.642,50.5112,50.5374,111206.0
2021-10-26 11:20:00,57.95,57.98,57.92,57.98,94527.0,50.5374,50.5635,50.5112,50.5635,94527.0
2021-10-26 11:30:00,57.98,58.01,57.92,57.94,314798.0,50.5635,50.5897,50.5112,50.5287,314798.0
2021-10-26 11:40:00,57.94,57.94,57.81,57.87,321231.0,50.5287,50.5287,50.4153,50.4676,321231.0
2021-10-26 11:50:00,57.87,57.91,57.83,57.89,189583.0,50.4676,50.5025,50.4327,50.485,189583.0
2021-10-26 12:00:00,57.88,57.97,57.86,57.96,240050.0,50.4763,50.5548,50.4589,50.5461,240050.0
2021-10-26 12:10:00,57.96,57.96,57.9,57.93,124280.0,50.5461,50.5461,50.4938,50.5199,124280.0
2021-10-26 12:20:00,57.93,57.98,57.84,57.97,323901.0,50.5199,50.5635,50.4414,50.5548,323901.0
2021-10-26 12:30:00,57.97,57.98,57.86,57.88,149482.0,50.5548,50.5635,50.4589,50.4763,149482.0
2021-10-26 12:40:00,57.87,58.09,57.86,58.07,122341.0,50.4676,50.6595,50.4589,50.642,122341.0
2021-10-26 12:50:00,58.07,58.12,58.05,58.12,120789.0,50.642,50.6856,50.6246,50.6856,120789.0
2021-10-26 13:00:00,58.12,58.12,58.02,58.05,105571.0,50.6856,50.6856,50.5984,50.6246,105571.0
2021-10-26 13:10:00,58.04,58.11,58.01,58.09,90058.0,50.6159,50.6769,50.5897,50.6595,90058.0
2021-10-26 13:20:00,58.09,58.12,58.05,58.12,91599.0,50.6595,50.6856,50.6246,50.6856,91599.0
2021-10-26 13:30:00,58.11,58.12,58.04,58.07,188724.0,50.6769,50.6856,50.6159,50.642,188724.0
2021-10-26 13:40:00,58.07,58.09,58.04,58.06,106240.0,50.642,50.6595,50.6159,50.6333,106240.0
2021-10-26 13:50:00,58.05,58.08,58.01,58.02,125391.0,50.6246,50.6507,50.5897,50.5984,125391.0
2021-10-26 14:00:00,58.02,58.05,58.0,58.03,119040.0,50.5984,50.6246,50.581,50.6071,119040.0
2021-10-26 14:10:00,58.03,58.04,58.0,58.03,72642.0,50.6071,50.6159,50.581,50.6071,72642.0
2021-10-26 14:20:00,58.02,58.05,57.99,58.04,119582.0,50.5984,50.6246,50.5723,50.6159,119582.0
2021-10-26 14:30:00,58.04,58.13,58.02,58.12,186658.0,50.6159,50.6944,50.5984,50.6856,186658.0
2021-10-26 14:40:00,58.11,58.22,58.1,58.21,135235.0,50.6769,50.7728,50.6682,50.7641,135235.0
2021-10-26 14:50:00,58.21,58.29,58.19,58.29,139260.0,50.7641,50.8339,50.7467,50.8339,139260.0
2021-10-26 15:00:00,58.29,58.31,58.23,58.3,226972.0,50.8339,50.8513,50.7816,50.8426,226972.0
2021-10-26 15:10:00,58.3,58.35,58.28,58.32,149975.0,50.8426,50.8862,50.8252,50.86,149975.0
2021-10-26 15:20:00,58.31,58.32,58.23,58.23,498076.0,50.8513,50.86,50.7816,50.7816,498076.0
2021-10-26 15:30:00,58.23,58.25,58.14,58.16,236946.0,50.7816,50.799,50.7031,50.7205,236946.0
2021-10-26 15:40:00,58.16,58.26,58.15,58.25,217157.0,50.7205,50.8077,50.7118,50.799,217157.0
2021-10-26 15:50:00,58.25,58.28,58.18,58.23,937423.0,50.799,50.8252,50.738,50.7816,937423.0
2021-10-27 09:30:00,58.35,58.42,57.74,58.19,631726.0,50.8862,50.9473,50.3542,50.7467,631726.0
2021-10-27 09:40:00,58.18,58.19,57.42,57.43,356372.0,50.738,50.7467,50.0752,50.0839,356372.0
2021-10-27 09:50:00,57.46,57.47,57.01,57.21,516571.0,50.1101,50.1188,49.7176,49.892,516571.0
2021-10-27 10:00:00,57.2,57.4,57.17,57.35,996841.0,49.8833,50.0577,49.8571,50.0141,996841.0
2021-10-27 10:10:00,57.36,57.4,57.02,57.04,405156.0,50.0228,50.0577,49.7263,49.7438,405156.0
2021-10-27 10:20:00,57.04,57.09,56.76,56.79,463717.0,49.7438,49.7874,49.4996,49.5258,463717.0
2021-10-27 10:30:00,56.78,56.85,56.55,56.55,505306.0,49.517,49.5781,49.3165,49.3165,505306.0
2021-10-27 10:40:00,56.55,57.05,56.11,56.89,1049482.0,49.3165,49.7525,48.9327,49.613,1049482.0
2021-10-27 10:50:00,56.88,56.89,56.66,56.83,306329.0,49.6042,49.613,49.4124,49.5606,306329.0
2021-10-27 11:00:00,56.84,57.02,56.77,56.93,309701.0,49.5694,49.7263,49.5083,49.6478,309701.0
2021-10-27 11:10:00,56.91,57.15,56.9,57.13,348251.0,49.6304,49.8397,49.6217,49.8223,348251.0
2021-10-27 11:20:00,57.14,57.29,57.07,57.23,366728.0,49.831,49.9618,49.7699,49.9095,366728.0
2021-10-27 11:30:00,57.23,57.33,57.12,57.32,351065.0,49.9095,49.9967,49.8135,49.988,351065.0
2021-10-27 11:40:00,57.33,57.55,57.28,57.3,315801.0,49.9967,50.1885,49.9531,49.9705,315801.0
2021-10-27 11:50:00,57.3,57.35,57.16,57.2,448527.0,49.9705,50.0141,49.8484,49.8833,448527.0
2021-10-27 12:00:00,57.19,57.23,56.99,57.01,213553.0,49.8746,49.9095,49.7002,49.7176,213553.0
2021-10-27 12:10:00,56.99,57.05,56.77,56.79,274945.0,49.7002,49.7525,49.5083,49.5258,274945.0
2021-10-27 12:20:00,56.78,56.94,56.75,56.79,159569.0,49.517,49.6566,49.4909,49.5258,159569.0
2021-10-27 12:30:00,56.79,56.84,56.65,56.68,155172.0,49.5258,49.5694,49.4037,49.4298,155172.0
2021-10-27 12:40:00,56.67,56.71,56.57,56.59,162637.0,49.4211,49.456,49.3339,49.3513,162637.0
2021-10-27 12:50:00,56.59,56.63,56.51,56.56,125264.0,49.3513,49.3862,49.2816,49.3252,125264.0
2021-10-27 13:00:00,56.55,56.61,56.44,56.58,246989.0,49.3165,49.3688,49.2205,49.3426,246989.0
2021-10-27 13:10:00,56.57,56.68,56.47,56.47,171013.0,49.3339,49.4298,49.2467,49.2467,171013.0
2021-10-27 13:20:00,56.47,56.55,56.41,56.45,200024.0,49.2467,49.3165,49.1944,49.2292,200024.0
2021-10-27 13:30:00,56.45,56.53,56.44,56.5,190927.0,49.2292,49.299,49.2205,49.2729,190927.0
2021-10-27 13:40:00,56.49,56.5,56.3,56.34,192941.0,49.2641,49.2729,49.0984,49.1333,192941.0
2021-10-27 13:50:00,56.34,56.34,56.17,56.3,524068.0,49.1333,49.1333,48.9851,49.0984,524068.0
2021-10-27 14:00:00,56.3,56.41,56.28,56.37,374489.0,49.0984,49.1944,49.081,49.1595,374489.0
2021-10-27 14:10:00,56.37,56.44,56.31,56.36,224535.0,49.1595,49.2205,49.1072,49.1508,224535.0
2021-10-27 14:20:00,56.36,56.58,56.35,56.48,298846.0,49.1508,49.3426,49.142,49.2554,298846.0
2021-10-27 14:30:00,56.47,56.57,56.42,56.55,307909.0,49.2467,49.3339,49.2031,49.3165,307909.0
2021-10-27 14:40:00,56.55,56.59,56.37,56.4,404367.0,49.3165,49.3513,49.1595,49.1856,404367.0
2021-10-27 14:50:00,56.4,56.59,56.39,56.58,525801.0,49.1856,49.3513,49.1769,49.3426,525801.0
2021-10-27 15:00:00,56.58,56.62,56.53,56.58,257767.0,49.3426,49.3775,49.299,49.3426,257767.0
2021-10-27 15:10:00,56.57,56.6,56.46,56.46,268690.0,49.3339,49.3601,49.238,49.238,268690.0
2021-10-27 15:20:00,56.46,56.61,56.45,56.61,189128.0,49.238,49.3688,49.2292,49.3688,189128.0
2021-10-27 15:30:00,56.6,56.62,56.49,56.5,325178.0,49.3601,49.3775,49.2641,49.2729,325178.0
2021-10-27 15:40:00,56.51,56.66,56.45,56.5,502236.0,49.2816,49.4124,49.2292,49.2729,502236.0
2021-10-27 15:50:00,56.5,56.58,56.43,56.5,1744116.0,49.2729,49.3426,49.2118,49.2729,1744116.0
2021-10-28 09:30:00,56.53,57.57,56.35,57.3,1290263.0,49.299,50.206,49.142,49.9705,1290263.0
2021-10-28 09:40:00,57.29,57.75,57.25,57.53,617350.0,49.9618,50.363,49.9269,50.1711,617350.0
2021-10-28 09:50:00,57.53,57.69,57.3,57.43,632560.0,50.1711,50.3106,49.9705,50.0839,632560.0
2021-10-28 10:00:00,57.44,57.53,57.28,57.28,425428.0,50.0926,50.1711,49.9531,49.9531,425428.0
2021-10-28 10:10:00,57.28,57.31,57.07,57.11,390398.0,49.9531,49.9792,49.7699,49.8048,390398.0
2021-10-28 10:20:00,57.1,57.12,56.94,57.04,312470.0,49.7961,49.8135,49.6566,49.7438,312470.0
2021-10-28 10:30:00,57.03,57.3,56.95,57.3,329013.0,49.7351,49.9705,49.6653,49.9705,329013.0
2021-10-28 10:40:00,57.31,57.34,57.17,57.27,211686.0,49.9792,50.0054,49.8571,49.9444,211686.0
2021-10-28 10:50:00,57.27,57.32,57.18,57.27,294668.0,49.9444,49.988,49.8659,49.9444,294668.0
2021-10-28 11:00:00,57.27,57.4,57.27,57.3,271793.0,49.9444,50.0577,49.9444,49.9705,271793.0
2021-10-28 11:10:00,57.3,57.39,57.28,57.33,198014.0,49.9705,50.049,49.9531,49.9967,198014.0
2021-10-28 11:20:00,57.34,57.38,57.21,57.21,263528.0,50.0054,50.0403,49.892,49.892,263528.0
2021-10-28 11:30:00,57.22,57.39,57.22,57.36,226508.0,49.9008,50.049,49.9008,50.0228,226508.0
2021-10-28 11:40:00,57.36,57.39,57.21,57.22,198641.0,50.0228,50.049,49.892,49.9008,198641.0
2021-10-28 11:50:00,57.23,57.31,57.06,57.11,327850.0,49.9095,49.9792,49.7612,49.8048,327850.0
2021-10-28 12:00:00,57.11,57.18,57.02,57.02,196526.0,49.8048,49.8659,49.7263,49.7263,196526.0
2021-10-28 12:10:00,57.02,57.03,56.86,56.92,225340.0,49.7263,49.7351,49.5868,49.6391,225340.0
2021-10-28 12:20:00,56.92,56.96,56.81,56.82,262866.0,49.6391,49.674,49.5432,49.5519,262866.0
2021-10-28 12:30:00,56.82,56.88,56.8,56.85,128355.0,49.5519,49.6042,49.5345,49.5781,128355.0
2021-10-28 12:40:00,56.85,56.93,56.81,56.92,117782.0,49.5781,49.6478,49.5432,49.6391,117782.0
2021-10-28 12:50:00,56.91,56.96,56.84,56.85,177615.0,49.6304,49.674,49.5694,49.5781,177615.0
2021-10-28 13:00:00,56.85,56.91,56.75,56.8,210840.0,49.5781,49.6304,49.4909,49.5345,210840.0
2021-10-28 13:10:00,56.81,56.82,56.71,56.73,192307.0,49.5432,49.5519,49.456,49.4734,192307.0
2021-10-28 13:20:00,56.74,56.77,56.68,56.77,215809.0,49.4822,49.5083,49.4298,49.5083,215809.0
2021-10-28 13:30:00,56.77,56.88,56.76,56.82,166296.0,49.5083,49.6042,49.4996,49.5519,166296.0
2021-10-28 13:40:00,56.82,56.87,56.81,56.85,179689.0,49.5519,49.5955,49.5432,49.5781,179689.0
2021-10-28 13:50:00,56.85,56.96,56.78,56.83,420955.0,49.5781,49.674,49.517,49.5606,420955.0
2021-10-28 14:00:00,56.83,57.01,56.8,56.98,201628.0,49.5606,49.7176,49.5345,49.6915,201628.0
2021-10-28 14:10:00,56.98,57.05,56.97,57.0,208366.0,49.6915,49.7525,49.6827,49.7089,208366.0
2021-10-28 14:20:00,57.0,57.06,56.93,57.06,172869.0,49.7089,49.7612,49.6478,49.7612,172869.0
2021-10-28 14:30:00,57.06,57.17,57.03,57.17,163310.0,49.7612,49.8571,49.7351,49.8571,163310.0
2021-10-28 14:40:00,57.17,57.17,57.06,57.07,171931.0,49.8571,49.8571,49.7612,49.7699,171931.0
2021-10-28 14:50:00,57.07,57.08,56.98,56.98,124188.0,49.7699,49.7787,49.6915,49.6915,124188.0
2021-10-28 15:00:00,56.98,57.01,56.95,56.97,171140.0,49.6915,49.7176,49.6653,49.6827,171140.0
2021-10-28 15:10:00,56.97,56.99,56.88,56.89,188596.0,49.6827,49.7002,49.6042,49.613,188596.0
2021-10-28 15:20:00,56.88,56.95,56.86,56.9,212826.0,49.6042,49.6653,49.5868,49.6217,212826.0
2021-10-28 15:30:00,56.9,57.05,56.87,57.02,286390.0,49.6217,49.7525,49.5955,49.7263,286390.0
2021-10-28 15:40:00,57.03,57.09,56.97,57.06,445124.0,49.7351,49.7874,49.6827,49.7612,445124.0
2021-10-28 15:50:00,57.05,57.19,57.01,57.12,1387562.0,49.7525,49.8746,49.7176,49.8135,1387562.0
2021-10-29 09:30:00,57.25,57.64,57.13,57.38,470767.0,49.9269,50.267,49.8223,50.0403,470767.0
2021-10-29 09:40:00,57.38,57.6,57.29,57.46,231447.0,50.0403,50.2321,49.9618,50.1101,231447.0
2021-10-29 09:50:00,57.45,57.75,57.4,57.53,301600.0,50.1013,50.363,50.0577,50.1711,301600.0
2021-10-29 10:00:00,57.54,57.69,57.47,57.65,179780.0,50.1798,50.3106,50.1188,50.2757,179780.0
2021-10-29 10:10:00,57.64,57.79,57.52,57.6,236311.0,50.267,50.3978,50.1624,50.2321,236311.0
2021-10-29 10:20:00,57.61,57.67,57.49,57.67,168100.0,50.2409,50.2932,50.1362,50.2932,168100.0
2021-10-29 10:30:00,57.67,57.93,57.63,57.92,292753.0,50.2932,50.5199,50.2583,50.5112,292753.0
2021-10-29 10:40:00,57.93,57.99,57.86,57.9,231054.0,50.5199,50.5723,50.4589,50.4938,231054.0
2021-10-29 10:50:00,57.91,57.92,57.82,57.83,130023.0,50.5025,50.5112,50.424,50.4327,130023.0
2021-10-29 11:00:00,57.83,57.9,57.8,57.86,153030.0,50.4327,50.4938,50.4066,50.4589,153030.0
2021-10-29 11:10:00,57.87,57.91,57.79,57.88,120966.0,50.4676,50.5025,50.3978,50.4763,120966.0
2021-10-29 11:20:00,57.88,58.0,57.83,57.97,153066.0,50.4763,50.581,50.4327,50.5548,153066.0
2021-10-29 11:30:00,57.97,57.99,57.84,57.88,150631.0,50.5548,50.5723,50.4414,50.4763,150631.0
2021-10-29 11:40:00,57.89,57.9,57.74,57.75,77448.0,50.485,50.4938,50.3542,50.363,77448.0
2021-10-29 11:50:00,57.75,57.75,57.63,57.65,143396.0,50.363,50.363,50.2583,50.2757,143396.0
2021-10-29 12:00:00,57.64,57.65,57.58,57.65,58859.0,50.267,50.2757,50.2147,50.2757,58859.0
2021-10-29 12:10:00,57.64,57.78,57.63,57.71,153198.0,50.267,50.3891,50.2583,50.3281,153198.0
2021-10-29 12:20:00,57.7,57.87,57.69,57.86,148093.0,50.3194,50.4676,50.3106,50.4589,148093.0
2021-10-29 12:30:00,57.85,57.99,57.85,57.95,103906.0,50.4502,50.5723,50.4502,50.5374,103906.0
2021-10-29 12:40:00,57.94,58.02,57.91,57.92,157977.0,50.5287,50.5984,50.5025,50.5112,157977.0
2021-10-29 12:50:00,57.9,57.91,57.77,57.79,106934.0,50.4938,50.5025,50.3804,50.3978,106934.0
2021-10-29 13:00:00,57.79,57.89,57.77,57.87,64507.0,50.3978,50.485,50.3804,50.4676,64507.0
2021-10-29 13:10:00,57.87,57.91,57.83,57.91,69412.0,50.4676,50.5025,50.4327,50.5025,69412.0
2021-10-29 13:20:00,57.92,57.94,57.86,57.88,76931.0,50.5112,50.5287,50.4589,50.4763,76931.0
2021-10-29 13:30:00,57.88,58.01,57.87,58.0,113606.0,50.4763,50.5897,50.4676,50.581,113606.0
2021-10-29 13:40:00,58.0,58.18,58.0,58.13,185264.0,50.581,50.738,50.581,50.6944,185264.0
2021-10-29 13:50:00,58.14,58.22,58.13,58.19,179916.0,50.7031,50.7728,50.6944,50.7467,179916.0
2021-10-29 14:00:00,58.18,58.27,58.14,58.25,247221.0,50.738,50.8164,50.7031,50.799,247221.0
2021-10-29 14:10:00,58.24,58.28,58.19,58.21,121421.0,50.7903,50.8252,50.7467,50.7641,121421.0
2021-10-29 14:20:00,58.21,58.23,58.14,58.15,65920.0,50.7641,50.7816,50.7031,50.7118,65920.0
2021-10-29 14:30:00,58.15,58.21,58.08,58.09,157032.0,50.7118,50.7641,50.6507,50.6595,157032.0
2021-10-29 14:40:00,58.09,58.26,58.07,58.26,127720.0,50.6595,50.8077,50.642,50.8077,127720.0
2021-10-29 14:50:00,58.26,58.28,58.15,58.19,115709.0,50.8077,50.8252,50.7118,50.7467,115709.0
2021-10-29 15:00:00,58.19,58.33,58.19,58.31,204057.0,50.7467,50.8688,50.7467,50.8513,204057.0
2021-10-29 15:10:00,58.3,58.45,58.3,58.44,322215.0,50.8426,50.9734,50.8426,50.9647,322215.0
2021-10-29 15:20:00,58.44,58.49,58.34,58.38,359938.0,50.9647,51.0083,50.8775,50.9124,359938.0
2021-10-29 15:30:00,58.37,58.48,58.24,58.48,470786.0,50.9037,50.9996,50.7903,50.9996,470786.0
2021-10-29 15:40:00,58.48,58.57,58.45,58.54,521285.0,50.9996,51.0781,50.9734,51.0519,521285.0
2021-10-29 15:50:00,58.54,58.57,58.4,58.4,1218385.0,51.0519,51.0781,50.9298,50.9298,1218385.0
2021-11-01 09:30:00,58.3,58.95,58.29,58.83,647177.0,50.8426,51.4095,50.8339,51.3048,647177.0
2021-11-01 09:40:00,58.83,58.98,58.79,58.94,501916.0,51.3048,51.4356,51.2699,51.4007,501916.0
2021-11-01 09:50:00,58.95,59.06,58.83,58.86,322465.0,51.4095,51.5054,51.3048,51.331,322465.0
2021-11-01 10:00:00,58.86,58.86,58.55,58.68,215547.0,51.331,51.331,51.0606,51.174,215547.0
2021-11-01 10:10:00,58.68,58.69,58.55,58.61,199833.0,51.174,51.1827,51.0606,51.113,199833.0
2021-11-01 10:20:00,58.61,58.65,58.46,58.53,201836.0,51.113,51.1478,50.9821,51.0432,201836.0
2021-11-01 10:30:00,58.52,58.6,58.44,58.55,145226.0,51.0345,51.1042,50.9647,51.0606,145226.0
2021-11-01 10:40:00,58.53,58.59,58.46,58.5,134571.0,51.0432,51.0955,50.9821,51.017,134571.0
2021-11-01 10:50:00,58.5,58.63,58.48,58.63,146881.0,51.017,51.1304,50.9996,51.1304,146881.0
2021-11-01 11:00:00,58.62,58.74,58.61,58.66,187677.0,51.1217,51.2263,51.113,51.1566,187677.0
2021-11-01 11:10:00,58.66,58.85,58.61,58.84,334710.0,51.1566,51.3223,51.113,51.3135,334710.0
2021-11-01 11:20:00,58.85,58.88,58.8,58.83,187559.0,51.3223,51.3484,51.2786,51.3048,187559.0
2021-11-01 11:30:00,58.83,58.92,58.83,58.85,175841.0,51.3048,51.3833,51.3048,51.3223,175841.0
2021-11-01 11:40:00,58.84,58.95,58.84,58.89,289081.0,51.3135,51.4095,51.3135,51.3571,289081.0
2021-11-01 11:50:00,58.88,59.02,58.87,59.02,335819.0,51.3484,51.4705,51.3397,51.4705,335819.0
2021-11-01 12:00:00,59.02,59.1,58.96,58.99,206031.0,51.4705,51.5403,51.4182,51.4443,206031.0
2021-11-01 12:10:00,58.98,59.02,58.95,59.0,210380.0,51.4356,51.4705,51.4095,51.4531,210380.0
2021-11-01 12:20:00,58.99,59.03,58.88,58.88,226636.0,51.4443,51.4792,51.3484,51.3484,226636.0
2021-11-01 12:30:00,58.89,58.89,58.77,58.86,126438.0,51.3571,51.3571,51.2525,51.331,126438.0
2021-11-01 12:40:00,58.86,58.96,58.85,58.96,127422.0,51.331,51.4182,51.3223,51.4182,127422.0
2021-11-01 12:50:00,58.96,59.01,58.91,59.0,285029.0,51.4182,51.4618,51.3746,51.4531,285029.0
2021-11-01 13:00:00,59.0,59.21,58.99,59.21,263599.0,51.4531,51.6362,51.4443,51.6362,263599.0
2021-11-01 13:10:00,59.21,59.22,59.1,59.12,178519.0,51.6362,51.6449,51.5403,51.5577,178519.0
2021-11-01 13:20:00,59.12,59.12,59.01,59.04,157276.0,51.5577,51.5577,51.4618,51.4879,157276.0
2021-11-01 13:30:00,59.04,59.05,58.86,58.88,126965.0,51.4879,51.4967,51.331,51.3484,126965.0
2021-11-01 13:40:00,58.88,58.89,58.76,58.77,198293.0,51.3484,51.3571,51.2438,51.2525,198293.0
2021-11-01 13:50:00,58.76,58.81,58.75,58.8,161865.0,51.2438,51.2874,51.235,51.2786,161865.0
2021-11-01 14:00:00,58.8,58.84,58.71,58.72,164772.0,51.2786,51.3135,51.2002,51.2089,164772.0
2021-11-01 14:10:00,58.72,58.8,58.71,58.78,134348.0,51.2089,51.2786,51.2002,51.2612,134348.0
2021-11-01 14:20:00,58.79,58.81,58.75,58.8,116832.0,51.2699,51.2874,51.235,51.2786,116832.0
2021-11-01 14:30:00,58.8,58.86,58.8,58.85,200364.0,51.2786,51.331,51.2786,51.3223,200364.0
2021-11-01 14:40:00,58.85,58.98,58.83,58.98,269053.0,51.3223,51.4356,51.3048,51.4356,269053.0
2021-11-01 14:50:00,58.98,59.06,58.97,59.05,214070.0,51.4356,51.5054,51.4269,51.4967,214070.0
2021-11-01 15:00:00,59.05,59.12,59.03,59.07,248930.0,51.4967,51.5577,51.4792,51.5141,248930.0
2021-11-01 15:10:00,59.08,59.08,58.92,58.93,179593.0,51.5228,51.5228,51.3833,51.392,179593.0
2021-11-01 15:20:00,58.94,58.94,58.82,58.84,260134.0,51.4007,51.4007,51.2961,51.3135,260134.0
2021-11-01 15:30:00,58.83,58.89,58.73,58.76,378395.0,51.3048,51.3571,51.2176,51.2438,378395.0
2021-11-01 15:40:00,58.76,58.79,58.68,58.71,264791.0,51.2438,51.2699,51.174,51.2002,264791.0
2021-11-01 15:50:00,58.71,58.77,58.66,58.67,640249.0,51.2002,51.2525,51.1566,51.1653,640249.0
2021-11-02 09:30:00,58.78,59.26,58.46,58.46,351670.0,51.2612,51.6798,50.9821,50.9821,351670.0
2021-11-02 09:40:00,58.46,58.69,58.29,58.65,242528.0,50.9821,51.1827,50.8339,51.1478,242528.0
2021-11-02 09:50:00,58.64,58.94,58.62,58.9,235455.0,51.1391,51.4007,51.1217,51.3659,235455.0
2021-11-02 10:00:00,58.9,59.03,58.88,58.97,194931.0,51.3659,51.4792,51.3484,51.4269,194931.0
2021-11-02 10:10:00,58.97,59.22,58.97,59.04,294402.0,51.4269,51.6449,51.4269,51.4879,294402.0
2021-11-02 10:20:00,59.04,59.24,59.04,59.07,276952.0,51.4879,51.6624,51.4879,51.5141,276952.0
2021-11-02 10:30:00,59.07,59.16,59.05,59.15,273010.0,51.5141,51.5926,51.4967,51.5839,273010.0
2021-11-02 10:40:00,59.16,59.31,59.1,59.14,241584.0,51.5926,51.7234,51.5403,51.5752,241584.0
2021-11-02 10:50:00,59.15,59.24,59.12,59.2,181968.0,51.5839,51.6624,51.5577,51.6275,181968.0
2021-11-02 11:00:00,59.21,59.34,59.15,59.34,176548.0,51.6362,51.7496,51.5839,51.7496,176548.0
2021-11-02 11:10:00,59.33,59.46,59.31,59.4,308562.0,51.7409,51.8542,51.7234,51.8019,308562.0
2021-11-02 11:20:00,59.4,59.41,59.3,59.39,150263.0,51.8019,51.8106,51.7147,51.7932,150263.0
2021-11-02 11:30:00,59.4,59.49,59.38,59.48,279063.0,51.8019,51.8804,51.7845,51.8717,279063.0
2021-11-02 11:40:00,59.48,59.53,59.44,59.49,178243.0,51.8717,51.9153,51.8368,51.8804,178243.0
2021-11-02 11:50:00,59.5,59.51,59.42,59.48,219070.0,51.8891,51.8978,51.8193,51.8717,219070.0
2021-11-02 12:00:00,59.48,59.57,59.44,59.54,184687.0,51.8717,51.9502,51.8368,51.924,184687.0
2021-11-02 12:10:00,59.55,59.61,59.49,59.58,166139.0,51.9327,51.985,51.8804,51.9589,166139.0
2021-11-02 12:20:00,59.59,59.63,59.53,59.54,176754.0,51.9676,52.0025,51.9153,51.924,176754.0
2021-11-02 12:30:00,59.53,59.63,59.37,59.63,544561.0,51.9153,52.0025,51.7757,52.0025,544561.0
2021-11-02 12:40:00,59.63,59.63,59.53,59.58,117339.0,52.0025,52.0025,51.9153,51.9589,117339.0
2021-11-02 12:50:00,59.58,59.58,59.5,59.52,126871.0,51.9589,51.9589,51.8891,51.9065,126871.0
2021-11-02 13:00:00,59.52,59.52,59.45,59.48,101584.0,51.9065,51.9065,51.8455,51.8717,101584.0
2021-11-02 13:10:00,59.48,59.48,59.41,59.43,119395.0,51.8717,51.8717,51.8106,51.8281,119395.0
2021-11-02 13:20:00,59.43,59.43,59.35,59.38,102637.0,51.8281,51.8281,51.7583,51.7845,102637.0
2021-11-02 13:30:00,59.37,59.38,59.3,59.38,80871.0,51.7757,51.7845,51.7147,51.7845,80871.0
2021-11-02 13:40:00,59.37,59.38,59.33,59.37,104207.0,51.7757,51.7845,51.7409,51.7757,104207.0
2021-11-02 13:50:00,59.37,59.38,59.3,59.33,100707.0,51.7757,51.7845,51.7147,51.7409,100707.0
2021-11-02 14:00:00,59.33,59.34,59.24,59.25,135579.0,51.7409,51.7496,51.6624,51.6711,135579.0
2021-11-02 14:10:00,59.24,59.32,59.23,59.28,207405.0,51.6624,51.7321,51.6536,51.6972,207405.0
2021-11-02 14:20:00,59.28,59.31,59.16,59.23,174954.0,51.6972,51.7234,51.5926,51.6536,174954.0
2021-11-02 14:30:00,59.23,59.33,59.17,59.33,251799.0,51.6536,51.7409,51.6013,51.7409,251799.0
2021-11-02 14:40:00,59.33,59.39,59.32,59.35,148043.0,51.7409,51.7932,51.7321,51.7583,148043.0
2021-11-02 14:50:00,59.36,59.36,59.18,59.22,297068.0,51.767,51.767,51.61,51.6449,297068.0
2021-11-02 15:00:00,59.22,59.24,59.12,59.12,192357.0,51.6449,51.6624,51.5577,51.5577,192357.0
2021-11-02 15:10:00,59.12,59.13,58.79,58.95,550757.0,51.5577,51.5664,51.2699,51.4095,550757.0
2021-11-02 15:20:00,58.94,58.95,58.81,58.82,255501.0,51.4007,51.4095,51.2874,51.2961,255501.0
2021-11-02 15:30:00,58.82,58.85,58.64,58.65,314283.0,51.2961,51.3223,51.1391,51.1478,314283.0
2021-11-02 15:40:00,58.66,58.67,58.51,58.55,644894.0,51.1566,51.1653,51.0257,51.0606,644894.0
2021-11-02 15:50:00,58.55,58.65,58.51,58.63,1000427.0,51.0606,51.1478,51.0257,51.1304,1000427.0
2021-11-03 09:30:00,58.55,59.02,58.41,58.96,313424.0,51.0606,51.4705,50.9385,51.4182,313424.0
2021-11-03 09:40:00,58.97,59.11,58.83,59.04,203327.0,51.4269,51.549,51.3048,51.4879,203327.0
2021-11-03 09:50:00,59.04,59.13,58.9,59.02,203059.0,51.4879,51.5664,51.3659,51.4705,203059.0
2021-11-03 10:00:00,59.03,59.22,58.96,59.03,187993.0,51.4792,51.6449,51.4182,51.4792,187993.0
2021-11-03 10:10:00,59.03,59.29,59.03,59.13,347301.0,51.4792,51.706,51.4792,51.5664,347301.0
2021-11-03 10:20:00,59.12,59.16,59.0,59.11,138174.0,51.5577,51.5926,51.4531,51.549,138174.0
2021-11-03 10:30:00,59.11,59.17,59.0,59.12,112699.0,51.549,51.6013,51.4531,51.5577,112699.0
2021-11-03 10:40:00,59.12,59.17,59.04,59.07,211759.0,51.5577,51.6013,51.4879,51.5141,211759.0
2021-11-03 10:50:00,59.07,59.14,59.05,59.06,160707.0,51.5141,51.5752,51.4967,51.5054,160707.0
2021-11-03 11:00:00,59.05,59.21,59.04,59.2,343237.0,51.4967,51.6362,51.4879,51.6275,343237.0
2021-11-03 11:10:00,59.2,59.31,59.17,59.27,181086.0,51.6275,51.7234,51.6013,51.6885,181086.0
2021-11-03 11:20:00,59.27,59.35,59.26,59.34,198134.0,51.6885,51.7583,51.6798,51.7496,198134.0
2021-11-03 11:30:00,59.33,59.45,59.3,59.37,206696.0,51.7409,51.8455,51.7147,51.7757,206696.0
2021-11-03 11:40:00,59.37,59.43,59.24,59.3,259971.0,51.7757,51.8281,51.6624,51.7147,259971.0
2021-11-03 11:50:00,59.3,59.4,59.29,59.37,207730.0,51.7147,51.8019,51.706,51.7757,207730.0
2021-11-03 12:00:00,59.36,59.37,59.27,59.34,173432.0,51.767,51.7757,51.6885,51.7496,173432.0
2021-11-03 12:10:00,59.35,59.36,59.06,59.22,324674.0,51.7583,51.767,51.5054,51.6449,324674.0
2021-11-03 12:20:00,59.22,59.22,59.15,59.19,101006.0,51.6449,51.6449,51.5839,51.6188,101006.0
2021-11-03 12:30:00,59.18,59.22,59.14,59.15,97914.0,51.61,51.6449,51.5752,51.5839,97914.0
2021-11-03 12:40:00,59.14,59.15,59.04,59.07,148171.0,51.5752,51.5839,51.4879,51.5141,148171.0
2021-11-03 12:50:00,59.08,59.1,59.04,59.08,74297.0,51.5228,51.5403,51.4879,51.5228,74297.0
2021-11-03 13:00:00,59.08,59.11,59.06,59.07,222994.0,51.5228,51.549,51.5054,51.5141,222994.0
2021-11-03 13:10:00,59.08,59.08,58.96,59.02,98806.0,51.5228,51.5228,51.4182,51.4705,98806.0
2021-11-03 13:20:00,59.03,59.04,58.97,59.02,124413.0,51.4792,51.4879,51.4269,51.4705,124413.0
2021-11-03 13:30:00,59.02,59.04,58.97,58.98,94371.0,51.4705,51.4879,51.4269,51.4356,94371.0
2021-11-03 13:40:00,58.98,59.02,58.95,58.98,83662.0,51.4356,51.4705,51.4095,51.4356,83662.0
2021-11-03 13:50:00,58.98,59.04,58.96,59.01,103276.0,51.4356,51.4879,51.4182,51.4618,103276.0
2021-11-03 14:00:00,59.0,59.13,58.99,59.03,202689.0,51.4531,51.5664,51.4443,51.4792,202689.0
2021-11-03 14:10:00,59.04,59.07,59.01,59.05,132667.0,51.4879,51.5141,51.4618,51.4967,132667.0
2021-11-03 14:20:00,59.05,59.08,59.0,59.05,134271.0,51.4967,51.5228,51.4531,51.4967,134271.0
2021-11-03 14:30:00,59.05,59.08,58.98,59.02,258068.0,51.4967,51.5228,51.4356,51.4705,258068.0
2021-11-03 14:40:00,59.02,59.21,58.94,59.2,264585.0,51.4705,51.6362,51.4007,51.6275,264585.0
2021-11-03 14:50:00,59.2,59.25,59.16,59.22,275183.0,51.6275,51.6711,51.5926,51.6449,275183.0
2021-11-03 15:00:00,59.23,59.41,59.18,59.41,208907.0,51.6536,51.8106,51.61,51.8106,208907.0
2021-11-03 15:10:00,59.4,59.43,59.26,59.31,298216.0,51.8019,51.8281,51.6798,51.7234,298216.0
2021-11-03 15:20:00,59.32,59.37,59.27,59.35,275764.0,51.7321,51.7757,51.6885,51.7583,275764.0
2021-11-03 15:30:00,59.35,59.37,59.27,59.35,445236.0,51.7583,51.7757,51.6885,51.7583,445236.0
2021-11-03 15:40:00,59.35,59.44,59.3,59.43,390706.0,51.7583,51.8368,51.7147,51.8281,390706.0
2021-11-03 15:50:00,59.43,59.47,59.35,59.35,1093655.0,51.8281,51.8629,51.7583,51.7583,1093655.0
2021-11-04 09:30:00,59.44,59.68,59.35,59.62,399376.0,51.8368,52.0461,51.7583,51.9938,399376.0
2021-11-04 09:40:00,59.62,59.69,59.19,59.3,210782.0,51.9938,52.0548,51.6188,51.7147,210782.0
2021-11-04 09:50:00,59.31,59.42,59.18,59.21,514249.0,51.7234,51.8193,51.61,51.6362,514249.0
2021-11-04 10:00:00,59.21,59.4,59.17,59.39,194812.0,51.6362,51.8019,51.6013,51.7932,194812.0
2021-11-04 10:10:00,59.39,59.53,59.38,59.46,179627.0,51.7932,51.9153,51.7845,51.8542,179627.0
2021-11-04 10:20:00,59.47,59.5,59.24,59.26,201481.0,51.8629,51.8891,51.6624,51.6798,201481.0
2021-11-04 10:30:00,59.27,59.3,59.11,59.18,175106.0,51.6885,51.7147,51.549,51.61,175106.0
2021-11-04 10:40:00,59.17,59.19,58.98,59.02,206170.0,51.6013,51.6188,51.4356,51.4705,206170.0
2021-11-04 10:50:00,59.02,59.11,58.99,59.09,125068.0,51.4705,51.549,51.4443,51.5316,125068.0
2021-11-04 11:00:00,59.1,59.12,59.04,59.09,183829.0,51.5403,51.5577,51.4879,51.5316,183829.0
2021-11-04 11:10:00,59.09,59.1,59.01,59.03,118484.0,51.5316,51.5403,51.4618,51.4792,118484.0
2021-11-04 11:20:00,59.03,59.09,58.94,59.09,161264.0,51.4792,51.5316,51.4007,51.5316,161264.0
2021-11-04 11:30:00,59.08,59.11,58.99,59.01,150567.0,51.5228,51.549,51.4443,51.4618,150567.0
2021-11-04 11:40:00,59.0,59.01,58.92,58.98,114395.0,51.4531,51.4618,51.3833,51.4356,114395.0
2021-11-04 11:50:00,58.98,59.04,58.93,58.98,155275.0,51.4356,51.4879,51.392,51.4356,155275.0
2021-11-04 12:00:00,58.98,59.0,58.94,58.98,104961.0,51.4356,51.4531,51.4007,51.4356,104961.0
2021-11-04 12:10:00,58.98,58.99,58.84,58.87,186338.0,51.4356,51.4443,51.3135,51.3397,186338.0
2021-11-04 12:20:00,58.87,58.9,58.82,58.9,143578.0,51.3397,51.3659,51.2961,51.3659,143578.0
2021-11-04 12:30:00,58.89,58.99,58.89,58.94,142363.0,51.3571,51.4443,51.3571,51.4007,142363.0
2021-11-04 12:40:00,58.93,58.94,58.83,58.84,138385.0,51.392,51.4007,51.3048,51.3135,138385.0
2021-11-04 12:50:00,58.84,58.86,58.78,58.79,104453.0,51.3135,51.331,51.2612,51.2699,104453.0
2021-11-04 13:00:00,58.79,58.87,58.78,58.87,101153.0,51.2699,51.3397,51.2612,51.3397,101153.0
2021-11-04 13:10:00,58.87,58.94,58.87,58.92,112376.0,51.3397,51.4007,51.3397,51.3833,112376.0
2021-11-04 13:20:00,58.92,58.92,58.79,58.84,147226.0,51.3833,51.3833,51.2699,51.3135,147226.0
2021-11-04 13:30:00,58.85,58.85,58.76,58.8,115479.0,51.3223,51.3223,51.2438,51.2786,115479.0
2021-11-04 13:40:00,58.8,58.81,58.65,58.66,146734.0,51.2786,51.2874,51.1478,51.1566,146734.0
2021-11-04 13:50:00,58.66,58.71,58.6,58.69,178137.0,51.1566,51.2002,51.1042,51.1827,178137.0
2021-11-04 14:00:00,58.69,58.74,58.63,58.73,134641.0,51.1827,51.2263,51.1304,51.2176,134641.0
2021-11-04 14:10:00,58.74,58.83,58.73,58.79,140402.0,51.2263,51.3048,51.2176,51.2699,140402.0
2021-11-04 14:20:00,58.79,58.87,58.79,58.83,117906.0,51.2699,51.3397,51.2699,51.3048,117906.0
2021-11-04 14:30:00,58.83,58.84,58.76,58.78,120239.0,51.3048,51.3135,51.2438,51.2612,120239.0
2021-11-04 14:40:00,58.78,58.93,58.77,58.93,121389.0,51.2612,51.392,51.2525,51.392,121389.0
2021-11-04 14:50:00,58.92,59.09,58.92,59.09,283152.0,51.3833,51.5316,51.3833,51.5316,283152.0
2021-11-04 15:00:00,59.09,59.1,58.98,59.01,179972.0,51.5316,51.5403,51.4356,51.4618,179972.0
2021-11-04 15:10:00,59.01,59.04,58.91,58.96,175552.0,51.4618,51.4879,51.3746,51.4182,175552.0
2021-11-04 15:20:00,58.96,58.99,58.87,58.88,153207.0,51.4182,51.4443,51.3397,51.3484,153207.0
2021-11-04 15:30:00,58.88,59.08,58.87,59.08,194284.0,51.3484,51.5228,51.3397,51.5228,194284.0
2021-11-04 15:40:00,59.08,59.1,59.0,59.05,178321.0,51.5228,51.5403,51.4531,51.4967,178321.0
2021-11-04 15:50:00,59.06,59.27,59.05,59.27,661411.0,51.5054,51.6885,51.4967,51.6885,661411.0
2021-11-05 09:30:00,59.08,59.27,58.76,59.07,819308.0,51.5228,51.6885,51.2438,51.5141,819308.0
2021-11-05 09:40:00,59.08,59.59,59.07,59.56,371554.0,51.5228,51.9676,51.5141,51.9414,371554.0
2021-11-05 09:50:00,59.55,59.86,59.4,59.57,310861.0,51.9327,52.2031,51.8019,51.9502,310861.0
2021-11-05 10:00:00,59.56,59.65,59.35,59.37,251002.0,51.9414,52.0199,51.7583,51.7757,251002.0
2021-11-05 10:10:00,59.36,59.39,59.12,59.3,331644.0,51.767,51.7932,51.5577,51.7147,331644.0
2021-11-05 10:20:00,59.3,59.36,59.25,59.28,183187.0,51.7147,51.767,51.6711,51.6972,183187.0
2021-11-05 10:30:00,59.29,59.46,59.27,59.38,171063.0,51.706,51.8542,51.6885,51.7845,171063.0
2021-11-05 10:40:00,59.39,59.59,59.36,59.54,207615.0,51.7932,51.9676,51.767,51.924,207615.0
2021-11-05 10:50:00,59.54,59.56,59.4,59.52,148377.0,51.924,51.9414,51.8019,51.9065,148377.0
2021-11-05 11:00:00,59.53,59.54,59.4,59.45,134846.0,51.9153,51.924,51.8019,51.8455,134846.0
2021-11-05 11:10:00,59.46,59.49,59.37,59.39,128434.0,51.8542,51.8804,51.7757,51.7932,128434.0
2021-11-05 11:20:00,59.4,59.47,59.38,59.43,108496.0,51.8019,51.8629,51.7845,51.8281,108496.0
2021-11-05 11:30:00,59.42,59.45,59.34,59.38,106484.0,51.8193,51.8455,51.7496,51.7845,106484.0
2021-11-05 11:40:00,59.38,59.42,59.31,59.32,92646.0,51.7845,51.8193,51.7234,51.7321,92646.0
2021-11-05 11:50:00,59.32,59.32,59.22,59.23,120319.0,51.7321,51.7321,51.6449,51.6536,120319.0
2021-11-05 12:00:00,59.22,59.25,59.2,59.25,82045.0,51.6449,51.6711,51.6275,51.6711,82045.0
2021-11-05 12:10:00,59.24,59.32,59.22,59.3,85828.0,51.6624,51.7321,51.6449,51.7147,85828.0
2021-11-05 12:20:00,59.3,59.35,59.24,59.34,97395.0,51.7147,51.7583,51.6624,51.7496,97395.0
2021-11-05 12:30:00,59.33,59.37,59.27,59.37,150994.0,51.7409,51.7757,51.6885,51.7757,150994.0
2021-11-05 12:40:00,59.36,59.43,59.35,59.39,173801.0,51.767,51.8281,51.7583,51.7932,173801.0
2021-11-05 12:50:00,59.39,59.47,59.38,59.43,127758.0,51.7932,51.8629,51.7845,51.8281,127758.0
2021-11-05 13:00:00,59.43,59.55,59.34,59.4,195833.0,51.8281,51.9327,51.7496,51.8019,195833.0
2021-11-05 13:10:00,59.4,59.42,59.33,59.37,121987.0,51.8019,51.8193,51.7409,51.7757,121987.0
2021-11-05 13:20:00,59.37,59.43,59.25,59.29,133372.0,51.7757,51.8281,51.6711,51.706,133372.0
2021-11-05 13:30:00,59.29,59.4,59.27,59.28,88425.0,51.706,51.8019,51.6885,51.6972,88425.0
2021-11-05 13:40:00,59.28,59.3,59.22,59.28,123438.0,51.6972,51.7147,51.6449,51.6972,123438.0
2021-11-05 13:50:00,59.28,59.36,59.24,59.36,199544.0,51.6972,51.767,51.6624,51.767,199544.0
2021-11-05 14:00:00,59.35,59.41,59.25,59.39,418755.0,51.7583,51.8106,51.6711,51.7932,418755.0
2021-11-05 14:10:00,59.38,59.42,59.36,59.42,121865.0,51.7845,51.8193,51.767,51.8193,121865.0
2021-11-05 14:20:00,59.42,59.43,59.34,59.36,147473.0,51.8193,51.8281,51.7496,51.767,147473.0
2021-11-05 14:30:00,59.36,59.48,59.34,59.41,216793.0,51.767,51.8717,51.7496,51.8106,216793.0
2021-11-05 14:40:00,59.4,59.47,59.37,59.45,123094.0,51.8019,51.8629,51.7757,51.8455,123094.0
2021-11-05 14:50:00,59.45,59.46,59.41,59.42,102171.0,51.8455,51.8542,51.8106,51.8193,102171.0
2021-11-05 15:00:00,59.42,59.54,59.41,59.53,143449.0,51.8193,51.924,51.8106,51.9153,143449.0
2021-11-05 15:10:00,59.52,59.55,59.4,59.43,194572.0,51.9065,51.9327,51.8019,51.8281,194572.0
2021-11-05 15:20:00,59.43,59.46,59.29,59.33,185694.0,51.8281,51.8542,51.706,51.7409,185694.0
2021-11-05 15:30:00,59.33,59.53,59.32,59.49,195685.0,51.7409,51.9153,51.7321,51.8804,195685.0
2021-11-05 15:40:00,59.5,59.5,59.4,59.41,168859.0,51.8891,51.8891,51.8019,51.8106,168859.0
2021-11-05 15:50:00,59.41,59.5,59.41,59.45,478755.0,51.8106,51.8891,51.8106,51.8455,478755.0
2021-11-08 09:30:00,59.8,60.2,59.75,59.95,685870.0,52.1507,52.4996,52.1071,52.2815,685870.0
2021-11-08 09:40:00,59.95,60.0,59.74,59.91,246579.0,52.2815,52.3252,52.0984,52.2467,246579.0
2021-11-08 09:50:00,59.91,60.15,59.84,60.14,267110.0,52.2467,52.456,52.1856,52.4472,267110.0
2021-11-08 10:00:00,60.14,60.15,59.7,59.83,290644.0,52.4472,52.456,52.0635,52.1769,290644.0
2021-11-08 10:10:00,59.82,59.83,59.7,59.75,233793.0,52.1682,52.1769,52.0635,52.1071,233793.0
2021-11-08 10:20:00,59.76,59.84,59.69,59.78,217237.0,52.1159,52.1856,52.0548,52.1333,217237.0
2021-11-08 10:30:00,59.77,59.8,59.67,59.73,170986.0,52.1246,52.1507,52.0374,52.0897,170986.0
2021-11-08 10:40:00,59.74,59.75,59.58,59.63,221818.0,52.0984,52.1071,51.9589,52.0025,221818.0
2021-11-08 10:50:00,59.63,59.66,59.43,59.46,218583.0,52.0025,52.0286,51.8281,51.8542,218583.0
2021-11-08 11:00:00,59.46,59.5,59.3,59.33,280528.0,51.8542,51.8891,51.7147,51.7409,280528.0
2021-11-08 11:10:00,59.33,59.4,59.3,59.35,174114.0,51.7409,51.8019,51.7147,51.7583,174114.0
2021-11-08 11:20:00,59.34,59.37,59.16,59.18,174717.0,51.7496,51.7757,51.5926,51.61,174717.0
2021-11-08 11:30:00,59.18,59.22,59.07,59.13,185076.0,51.61,51.6449,51.5141,51.5664,185076.0
2021-11-08 11:40:00,59.13,59.14,59.06,59.07,128673.0,51.5664,51.5752,51.5054,51.5141,128673.0
2021-11-08 11:50:00,59.08,59.2,59.07,59.16,197832.0,51.5228,51.6275,51.5141,51.5926,197832.0
2021-11-08 12:00:00,59.15,59.25,59.14,59.21,181118.0,51.5839,51.6711,51.5752,51.6362,181118.0
2021-11-08 12:10:00,59.22,59.32,59.18,59.3,207808.0,51.6449,51.7321,51.61,51.7147,207808.0
2021-11-08 12:20:00,59.29,59.37,59.27,59.3,118854.0,51.706,51.7757,51.6885,51.7147,118854.0
2021-11-08 12:30:00,59.31,59.34,59.26,59.31,98218.0,51.7234,51.7496,51.6798,51.7234,98218.0
2021-11-08 12:40:00,59.32,59.39,59.3,59.39,87320.0,51.7321,51.7932,51.7147,51.7932,87320.0
2021-11-08 12:50:00,59.4,59.45,59.36,59.45,104362.0,51.8019,51.8455,51.767,51.8455,104362.0
2021-11-08 13:00:00,59.45,59.46,59.36,59.36,137452.0,51.8455,51.8542,51.767,51.767,137452.0
2021-11-08 13:10:00,59.36,59.41,59.35,59.37,79449.0,51.767,51.8106,51.7583,51.7757,79449.0
2021-11-08 13:20:00,59.38,59.47,59.37,59.42,107709.0,51.7845,51.8629,51.7757,51.8193,107709.0
2021-11-08 13:30:00,59.41,59.54,59.4,59.52,98110.0,51.8106,51.924,51.8019,51.9065,98110.0
2021-11-08 13:40:00,59.52,59.57,59.51,59.55,92151.0,51.9065,51.9502,51.8978,51.9327,92151.0
2021-11-08 13:50:00,59.54,59.58,59.51,59.58,103561.0,51.924,51.9589,51.8978,51.9589,103561.0
2021-11-08 14:00:00,59.58,59.64,59.57,59.62,118291.0,51.9589,52.0112,51.9502,51.9938,118291.0
2021-11-08 14:10:00,59.62,59.63,59.49,59.55,114520.0,51.9938,52.0025,51.8804,51.9327,114520.0
2021-11-08 14:20:00,59.56,59.59,59.52,59.59,95103.0,51.9414,51.9676,51.9065,51.9676,95103.0
2021-11-08 14:30:00,59.59,59.67,59.58,59.64,113374.0,51.9676,52.0374,51.9589,52.0112,113374.0
2021-11-08 14:40:00,59.64,59.65,59.6,59.61,110884.0,52.0112,52.0199,51.9763,51.985,110884.0
2021-11-08 14:50:00,59.61,59.61,59.53,59.57,126347.0,51.985,51.985,51.9153,51.9502,126347.0
2021-11-08 15:00:00,59.57,59.62,59.55,59.57,173273.0,51.9502,51.9938,51.9327,51.9502,173273.0
2021-11-08 15:10:00,59.57,59.58,59.51,59.52,118654.0,51.9502,51.9589,51.8978,51.9065,118654.0
2021-11-08 15:20:00,59.52,59.59,59.5,59.53,167828.0,51.9065,51.9676,51.8891,51.9153,167828.0
2021-11-08 15:30:00,59.53,59.57,59.47,59.57,224174.0,51.9153,51.9502,51.8629,51.9502,224174.0
2021-11-08 15:40:00,59.57,59.6,59.48,59.51,205725.0,51.9502,51.9763,51.8717,51.8978,205725.0
2021-11-08 15:50:00,59.5,59.57,59.39,59.41,600573.0,51.8891,51.9502,51.7932,51.8106,600573.0
2021-11-09 09:30:00,59.41,59.65,59.29,59.37,374921.0,51.8106,52.0199,51.706,51.7757,374921.0
2021-11-09 09:40:00,59.38,59.59,59.31,59.59,186891.0,51.7845,51.9676,51.7234,51.9676,186891.0
2021-11-09 09:50:00,59.59,59.65,59.42,59.46,402340.0,51.9676,52.0199,51.8193,51.8542,402340.0
2021-11-09 10:00:00,59.45,59.47,59.31,59.32,218961.0,51.8455,51.8629,51.7234,51.7321,218961.0
2021-11-09 10:10:00,59.33,59.36,59.2,59.34,210547.0,51.7409,51.767,51.6275,51.7496,210547.0
2021-11-09 10:20:00,59.34,59.5,59.33,59.44,143191.0,51.7496,51.8891,51.7409,51.8368,143191.0
2021-11-09 10:30:00,59.45,59.56,59.34,59.4,528907.0,51.8455,51.9414,51.7496,51.8019,528907.0
2021-11-09 10:40:00,59.4,59.4,59.25,59.26,204579.0,51.8019,51.8019,51.6711,51.6798,204579.0
2021-11-09 10:50:00,59.26,59.41,59.2,59.4,182799.0,51.6798,51.8106,51.6275,51.8019,182799.0
2021-11-09 11:00:00,59.4,59.42,59.33,59.34,127731.0,51.8019,51.8193,51.7409,51.7496,127731.0
2021-11-09 11:10:00,59.35,59.36,59.23,59.27,147669.0,51.7583,51.767,51.6536,51.6885,147669.0
2021-11-09 11:20:00,59.26,59.3,59.22,59.28,155037.0,51.6798,51.7147,51.6449,51.6972,155037.0
2021-11-09 11:30:00,59.27,59.41,59.26,59.41,120466.0,51.6885,51.8106,51.6798,51.8106,120466.0
2021-11-09 11:40:00,59.4,59.44,59.35,59.4,193939.0,51.8019,51.8368,51.7583,51.8019,193939.0
2021-11-09 11:50:00,59.41,59.42,59.35,59.41,119735.0,51.8106,51.8193,51.7583,51.8106,119735.0
2021-11-09 12:00:00,59.4,59.42,59.36,59.39,114826.0,51.8019,51.8193,51.767,51.7932,114826.0
2021-11-09 12:10:00,59.39,59.44,59.37,59.43,130613.0,51.7932,51.8368,51.7757,51.8281,130613.0
2021-11-09 12:20:00,59.44,59.44,59.38,59.43,189698.0,51.8368,51.8368,51.7845,51.8281,189698.0
2021-11-09 12:30:00,59.42,59.43,59.21,59.23,470700.0,51.8193,51.8281,51.6362,51.6536,470700.0
2021-11-09 12:40:00,59.22,59.35,59.2,59.34,191712.0,51.6449,51.7583,51.6275,51.7496,191712.0
2021-11-09 12:50:00,59.34,59.43,59.33,59.41,91778.0,51.7496,51.8281,51.7409,51.8106,91778.0
2021-11-09 13:00:00,59.41,59.44,59.38,59.39,112914.0,51.8106,51.8368,51.7845,51.7932,112914.0
2021-11-09 13:10:00,59.39,59.4,59.31,59.39,63740.0,51.7932,51.8019,51.7234,51.7932,63740.0
2021-11-09 13:20:00,59.39,59.44,59.36,59.43,87250.0,51.7932,51.8368,51.767,51.8281,87250.0
2021-11-09 13:30:00,59.43,59.45,59.37,59.38,73829.0,51.8281,51.8455,51.7757,51.7845,73829.0
2021-11-09 13:40:00,59.39,59.45,59.38,59.44,105846.0,51.7932,51.8455,51.7845,51.8368,105846.0
2021-11-09 13:50:00,59.45,59.46,59.39,59.45,96359.0,51.8455,51.8542,51.7932,51.8455,96359.0
2021-11-09 14:00:00,59.46,59.47,59.31,59.33,114864.0,51.8542,51.8629,51.7234,51.7409,114864.0
2021-11-09 14:10:00,59.34,59.4,59.33,59.4,82713.0,51.7496,51.8019,51.7409,51.8019,82713.0
2021-11-09 14:20:00,59.39,59.4,59.35,59.38,78993.0,51.7932,51.8019,51.7583,51.7845,78993.0
2021-11-09 14:30:00,59.37,59.41,59.34,59.41,113306.0,51.7757,51.8106,51.7496,51.8106,113306.0
2021-11-09 14:40:00,59.41,59.46,59.4,59.44,102874.0,51.8106,51.8542,51.8019,51.8368,102874.0
2021-11-09 14:50:00,59.44,59.49,59.41,59.49,133551.0,51.8368,51.8804,51.8106,51.8804,133551.0
2021-11-09 15:00:00,59.49,59.54,59.45,59.48,185260.0,51.8804,51.924,51.8455,51.8717,185260.0
2021-11-09 15:10:00,59.48,59.51,59.42,59.44,133584.0,51.8717,51.8978,51.8193,51.8368,133584.0
2021-11-09 15:20:00,59.44,59.5,59.41,59.5,147274.0,51.8368,51.8891,51.8106,51.8891,147274.0
2021-11-09 15:30:00,59.5,59.52,59.45,59.49,243315.0,51.8891,51.9065,51.8455,51.8804,243315.0
2021-11-09 15:40:00,59.49,59.57,59.44,59.46,269660.0,51.8804,51.9502,51.8368,51.8542,269660.0
2021-11-09 15:50:00,59.46,59.5,59.43,59.46,490063.0,51.8542,51.8891,51.8281,51.8542,490063.0
2021-11-10 09:30:00,59.3,59.95,59.3,59.57,420341.0,51.7147,52.2815,51.7147,51.9502,420341.0
2021-11-10 09:40:00,59.57,59.66,59.46,59.61,227570.0,51.9502,52.0286,51.8542,51.985,227570.0
2021-11-10 09:50:00,59.63,59.73,59.44,59.51,228336.0,52.0025,52.0897,51.8368,51.8978,228336.0
2021-11-10 10:00:00,59.51,59.61,59.41,59.59,189945.0,51.8978,51.985,51.8106,51.9676,189945.0
2021-11-10 10:10:00,59.59,59.66,59.46,59.66,154785.0,51.9676,52.0286,51.8542,52.0286,154785.0
2021-11-10 10:20:00,59.66,59.81,59.64,59.7,190778.0,52.0286,52.1595,52.0112,52.0635,190778.0
2021-11-10 10:30:00,59.69,59.81,59.63,59.75,146118.0,52.0548,52.1595,52.0025,52.1071,146118.0
2021-11-10 10:40:00,59.75,59.77,59.69,59.71,130607.0,52.1071,52.1246,52.0548,52.0722,130607.0
2021-11-10 10:50:00,59.71,59.71,59.61,59.65,127287.0,52.0722,52.0722,51.985,52.0199,127287.0
2021-11-10 11:00:00,59.65,59.68,59.63,59.63,97736.0,52.0199,52.0461,52.0025,52.0025,97736.0
2021-11-10 11:10:00,59.63,59.71,59.63,59.7,116301.0,52.0025,52.0722,52.0025,52.0635,116301.0
2021-11-10 11:20:00,59.7,59.8,59.69,59.72,172003.0,52.0635,52.1507,52.0548,52.081,172003.0
2021-11-10 11:30:00,59.72,59.72,59.61,59.7,178610.0,52.081,52.081,51.985,52.0635,178610.0
2021-11-10 11:40:00,59.7,59.82,59.66,59.71,273785.0,52.0635,52.1682,52.0286,52.0722,273785.0
2021-11-10 11:50:00,59.72,59.75,59.62,59.69,981046.0,52.081,52.1071,51.9938,52.0548,981046.0
2021-11-10 12:00:00,59.69,59.69,59.49,59.55,235279.0,52.0548,52.0548,51.8804,51.9327,235279.0
2021-11-10 12:10:00,59.54,59.67,59.51,59.66,122121.0,51.924,52.0374,51.8978,52.0286,122121.0
2021-11-10 12:20:00,59.66,59.69,59.63,59.69,91759.0,52.0286,52.0548,52.0025,52.0548,91759.0
2021-11-10 12:30:00,59.69,59.73,59.65,59.67,64564.0,52.0548,52.0897,52.0199,52.0374,64564.0
2021-11-10 12:40:00,59.66,59.67,59.56,59.57,105066.0,52.0286,52.0374,51.9414,51.9502,105066.0
2021-11-10 12:50:00,59.57,59.61,59.54,59.55,80089.0,51.9502,51.985,51.924,51.9327,80089.0
2021-11-10 13:00:00,59.55,59.62,59.53,59.62,163908.0,51.9327,51.9938,51.9153,51.9938,163908.0
2021-11-10 13:10:00,59.61,59.68,59.55,59.56,183502.0,51.985,52.0461,51.9327,51.9414,183502.0
2021-11-10 13:20:00,59.55,59.77,59.55,59.72,130899.0,51.9327,52.1246,51.9327,52.081,130899.0
2021-11-10 13:30:00,59.71,59.77,59.7,59.75,127339.0,52.0722,52.1246,52.0635,52.1071,127339.0
2021-11-10 13:40:00,59.74,59.75,59.66,59.69,97614.0,52.0984,52.1071,52.0286,52.0548,97614.0
2021-11-10 13:50:00,59.68,59.72,59.64,59.68,136552.0,52.0461,52.081,52.0112,52.0461,136552.0
2021-11-10 14:00:00,59.68,59.68,59.5,59.51,161725.0,52.0461,52.0461,51.8891,51.8978,161725.0
2021-11-10 14:10:00,59.5,59.65,59.49,59.63,135764.0,51.8891,52.0199,51.8804,52.0025,135764.0
2021-11-10 14:20:00,59.63,59.71,59.6,59.65,188230.0,52.0025,52.0722,51.9763,52.0199,188230.0
2021-11-10 14:30:00,59.66,59.67,59.54,59.56,122954.0,52.0286,52.0374,51.924,51.9414,122954.0
2021-11-10 14:40:00,59.57,59.61,59.51,59.59,173908.0,51.9502,51.985,51.8978,51.9676,173908.0
2021-11-10 14:50:00,59.59,59.62,59.57,59.6,152014.0,51.9676,51.9938,51.9502,51.9763,152014.0
2021-11-10 15:00:00,59.6,59.64,59.43,59.46,411524.0,51.9763,52.0112,51.8281,51.8542,411524.0
2021-11-10 15:10:00,59.46,59.57,59.44,59.55,132341.0,51.8542,51.9502,51.8368,51.9327,132341.0
2021-11-10 15:20:00,59.55,59.57,59.51,59.52,390036.0,51.9327,51.9502,51.8978,51.9065,390036.0
2021-11-10 15:30:00,59.52,59.55,59.4,59.48,212437.0,51.9065,51.9327,51.8019,51.8717,212437.0
2021-11-10 15:40:00,59.48,59.51,59.35,59.43,298746.0,51.8717,51.8978,51.7583,51.8281,298746.0
2021-11-10 15:50:00,59.43,59.5,59.37,59.39,820253.0,51.8281,51.8891,51.7757,51.7932,820253.0
2021-11-11 09:30:00,59.4,59.69,59.36,59.45,421516.0,51.8019,52.0548,51.767,51.8455,421516.0
2021-11-11 09:40:00,59.44,59.57,59.34,59.4,197786.0,51.8368,51.9502,51.7496,51.8019,197786.0
2021-11-11 09:50:00,59.4,59.6,59.38,59.59,186520.0,51.8019,51.9763,51.7845,51.9676,186520.0
2021-11-11 10:00:00,59.6,59.6,59.43,59.47,148570.0,51.9763,51.9763,51.8281,51.8629,148570.0
2021-11-11 10:10:00,59.47,59.6,59.46,59.58,131462.0,51.8629,51.9763,51.8542,51.9589,131462.0
2021-11-11 10:20:00,59.57,59.65,59.54,59.63,119113.0,51.9502,52.0199,51.924,52.0025,119113.0
2021-11-11 10:30:00,59.63,59.63,59.44,59.48,107800.0,52.0025,52.0025,51.8368,51.8717,107800.0
2021-11-11 10:40:00,59.48,59.48,59.37,59.4,166635.0,51.8717,51.8717,51.7757,51.8019,166635.0
2021-11-11 10:50:00,59.41,59.52,59.4,59.51,141189.0,51.8106,51.9065,51.8019,51.8978,141189.0
2021-11-11 11:00:00,59.51,59.53,59.42,59.43,228310.0,51.8978,51.9153,51.8193,51.8281,228310.0
2021-11-11 11:10:00,59.42,59.43,59.32,59.36,86754.0,51.8193,51.8281,51.7321,51.767,86754.0
2021-11-11 11:20:00,59.37,59.4,59.31,59.36,85779.0,51.7757,51.8019,51.7234,51.767,85779.0
2021-11-11 11:30:00,59.37,59.45,59.34,59.43,160705.0,51.7757,51.8455,51.7496,51.8281,160705.0
2021-11-11 11:40:00,59.43,59.44,59.38,59.43,222778.0,51.8281,51.8368,51.7845,51.8281,222778.0
2021-11-11 11:50:00,59.44,59.44,59.35,59.39,118683.0,51.8368,51.8368,51.7583,51.7932,118683.0
2021-11-11 12:00:00,59.39,59.41,59.26,59.27,113912.0,51.7932,51.8106,51.6798,51.6885,113912.0
2021-11-11 12:10:00,59.26,59.3,59.22,59.3,96067.0,51.6798,51.7147,51.6449,51.7147,96067.0
2021-11-11 12:20:00,59.31,59.37,59.29,59.32,110507.0,51.7234,51.7757,51.706,51.7321,110507.0
2021-11-11 12:30:00,59.32,59.34,59.28,59.3,142913.0,51.7321,51.7496,51.6972,51.7147,142913.0
2021-11-11 12:40:00,59.29,59.31,59.24,59.28,186111.0,51.706,51.7234,51.6624,51.6972,186111.0
2021-11-11 12:50:00,59.28,59.29,59.23,59.28,125357.0,51.6972,51.706,51.6536,51.6972,125357.0
2021-11-11 13:00:00,59.28,59.33,59.18,59.19,280398.0,51.6972,51.7409,51.61,51.6188,280398.0
2021-11-11 13:10:00,59.18,59.23,59.16,59.17,95736.0,51.61,51.6536,51.5926,51.6013,95736.0
2021-11-11 13:20:00,59.16,59.23,59.16,59.22,111218.0,51.5926,51.6536,51.5926,51.6449,111218.0
2021-11-11 13:30:00,59.21,59.27,59.2,59.25,76885.0,51.6362,51.6885,51.6275,51.6711,76885.0
2021-11-11 13:40:00,59.25,59.35,59.24,59.34,152392.0,51.6711,51.7583,51.6624,51.7496,152392.0
2021-11-11 13:50:00,59.34,59.35,59.27,59.29,116757.0,51.7496,51.7583,51.6885,51.706,116757.0
2021-11-11 14:00:00,59.3,59.31,59.26,59.26,93368.0,51.7147,51.7234,51.6798,51.6798,93368.0
2021-11-11 14:10:00,59.26,59.26,59.23,59.24,113137.0,51.6798,51.6798,51.6536,51.6624,113137.0
2021-11-11 14:20:00,59.24,59.26,59.18,59.25,270843.0,51.6624,51.6798,51.61,51.6711,270843.0
2021-11-11 14:30:00,59.25,59.27,59.17,59.19,121164.0,51.6711,51.6885,51.6013,51.6188,121164.0
2021-11-11 14:40:00,59.2,59.24,59.18,59.19,129641.0,51.6275,51.6624,51.61,51.6188,129641.0
2021-11-11 14:50:00,59.2,59.23,59.19,59.22,86184.0,51.6275,51.6536,51.6188,51.6449,86184.0
2021-11-11 15:00:00,59.21,59.22,59.18,59.2,121497.0,51.6362,51.6449,51.61,51.6275,121497.0
2021-11-11 15:10:00,59.2,59.35,59.2,59.35,166895.0,51.6275,51.7583,51.6275,51.7583,166895.0
2021-11-11 15:20:00,59.34,59.37,59.33,59.35,252100.0,51.7496,51.7757,51.7409,51.7583,252100.0
2021-11-11 15:30:00,59.35,59.36,59.24,59.3,196073.0,51.7583,51.767,51.6624,51.7147,196073.0
2021-11-11 15:40:00,59.32,59.32,59.22,59.25,140357.0,51.7321,51.7321,51.6449,51.6711,140357.0
2021-11-11 15:50:00,59.24,59.28,59.14,59.19,763776.0,51.6624,51.6972,51.5752,51.6188,763776.0
2021-11-12 09:30:00,58.82,59.1,58.81,58.95,651376.0,51.2961,51.5403,51.2874,51.4095,651376.0
2021-11-12 09:40:00,58.95,59.23,58.9,59.12,276478.0,51.4095,51.6536,51.3659,51.5577,276478.0
2021-11-12 09:50:00,59.12,59.18,59.0,59.02,145272.0,51.5577,51.61,51.4531,51.4705,145272.0
2021-11-12 10:00:00,59.03,59.03,58.89,58.98,149050.0,51.4792,51.4792,51.3571,51.4356,149050.0
2021-11-12 10:10:00,58.97,59.07,58.97,59.03,93402.0,51.4269,51.5141,51.4269,51.4792,93402.0
2021-11-12 10:20:00,59.03,59.05,58.85,58.89,273095.0,51.4792,51.4967,51.3223,51.3571,273095.0
2021-11-12 10:30:00,58.89,58.94,58.81,58.82,190862.0,51.3571,51.4007,51.2874,51.2961,190862.0
2021-11-12 10:40:00,58.82,58.88,58.76,58.77,152102.0,51.2961,51.3484,51.2438,51.2525,152102.0
2021-11-12 10:50:00,58.77,58.97,58.75,58.91,185716.0,51.2525,51.4269,51.235,51.3746,185716.0
2021-11-12 11:00:00,58.92,59.02,58.91,58.99,244027.0,51.3833,51.4705,51.3746,51.4443,244027.0
2021-11-12 11:10:00,59.0,59.14,58.99,59.13,142767.0,51.4531,51.5752,51.4443,51.5664,142767.0
2021-11-12 11:20:00,59.13,59.24,59.11,59.24,107155.0,51.5664,51.6624,51.549,51.6624,107155.0
2021-11-12 11:30:00,59.24,59.29,59.17,59.18,163608.0,51.6624,51.706,51.6013,51.61,163608.0
2021-11-12 11:40:00,59.18,59.19,59.08,59.15,122777.0,51.61,51.6188,51.5228,51.5839,122777.0
2021-11-12 11:50:00,59.14,59.18,59.12,59.17,121116.0,51.5752,51.61,51.5577,51.6013,121116.0
2021-11-12 12:00:00,59.17,59.2,59.15,59.2,189846.0,51.6013,51.6275,51.5839,51.6275,189846.0
2021-11-12 12:10:00,59.2,59.33,59.19,59.3,117188.0,51.6275,51.7409,51.6188,51.7147,117188.0
2021-11-12 12:20:00,59.3,59.4,59.3,59.4,115660.0,51.7147,51.8019,51.7147,51.8019,115660.0
2021-11-12 12:30:00,59.39,59.42,59.36,59.37,119589.0,51.7932,51.8193,51.767,51.7757,119589.0
2021-11-12 12:40:00,59.37,59.4,59.29,59.36,134283.0,51.7757,51.8019,51.706,51.767,134283.0
2021-11-12 12:50:00,59.37,59.41,59.36,59.39,78920.0,51.7757,51.8106,51.767,51.7932,78920.0
2021-11-12 13:00:00,59.38,59.39,59.33,59.38,95017.0,51.7845,51.7932,51.7409,51.7845,95017.0
2021-11-12 13:10:00,59.38,59.44,59.37,59.43,87628.0,51.7845,51.8368,51.7757,51.8281,87628.0
2021-11-12 13:20:00,59.44,59.45,59.41,59.42,78213.0,51.8368,51.8455,51.8106,51.8193,78213.0
2021-11-12 13:30:00,59.42,59.48,59.4,59.48,68137.0,51.8193,51.8717,51.8019,51.8717,68137.0
2021-11-12 13:40:00,59.48,59.48,59.4,59.42,84824.0,51.8717,51.8717,51.8019,51.8193,84824.0
2021-11-12 13:50:00,59.42,59.48,59.42,59.46,65868.0,51.8193,51.8717,51.8193,51.8542,65868.0
2021-11-12 14:00:00,59.45,59.46,59.4,59.43,55490.0,51.8455,51.8542,51.8019,51.8281,55490.0
2021-11-12 14:10:00,59.43,59.45,59.41,59.41,54774.0,51.8281,51.8455,51.8106,51.8106,54774.0
2021-11-12 14:20:00,59.4,59.44,59.35,59.44,94599.0,51.8019,51.8368,51.7583,51.8368,94599.0
2021-11-12 14:30:00,59.45,59.51,59.44,59.47,159397.0,51.8455,51.8978,51.8368,51.8629,159397.0
2021-11-12 14:40:00,59.47,59.5,59.44,59.48,56232.0,51.8629,51.8891,51.8368,51.8717,56232.0
2021-11-12 14:50:00,59.49,59.49,59.43,59.46,79752.0,51.8804,51.8804,51.8281,51.8542,79752.0
2021-11-12 15:00:00,59.46,59.54,59.4,59.53,144585.0,51.8542,51.924,51.8019,51.9153,144585.0
2021-11-12 15:10:00,59.53,59.58,59.53,59.55,151254.0,51.9153,51.9589,51.9153,51.9327,151254.0
2021-11-12 15:20:00,59.54,59.58,59.52,59.55,165121.0,51.924,51.9589,51.9065,51.9327,165121.0
2021-11-12 15:30:00,59.55,59.7,59.54,59.58,469765.0,51.9327,52.0635,51.924,51.9589,469765.0
2021-11-12 15:40:00,59.59,59.59,59.52,59.54,165726.0,51.9676,51.9676,51.9065,51.924,165726.0
2021-11-12 15:50:00,59.54,59.57,59.42,59.43,562319.0,51.924,51.9502,51.8193,51.8281,562319.0
2021-11-15 09:30:00,59.8,59.84,59.61,59.67,355527.0,52.1507,52.1856,51.985,52.0374,355527.0
2021-11-15 09:40:00,59.66,59.78,59.49,59.63,217510.0,52.0286,52.1333,51.8804,52.0025,217510.0
2021-11-15 09:50:00,59.63,59.96,59.62,59.95,365563.0,52.0025,52.2903,51.9938,52.2815,365563.0
2021-11-15 10:00:00,59.96,60.06,59.85,60.04,476965.0,52.2903,52.3775,52.1943,52.36,476965.0
2021-11-15 10:10:00,60.04,60.06,59.88,59.92,244700.0,52.36,52.3775,52.2205,52.2554,244700.0
2021-11-15 10:20:00,59.91,59.96,59.85,59.88,361651.0,52.2467,52.2903,52.1943,52.2205,361651.0
2021-11-15 10:30:00,59.88,59.91,59.75,59.81,183607.0,52.2205,52.2467,52.1071,52.1595,183607.0
2021-11-15 10:40:00,59.82,59.94,59.78,59.87,344579.0,52.1682,52.2728,52.1333,52.2118,344579.0
2021-11-15 10:50:00,59.87,59.9,59.86,59.89,153784.0,52.2118,52.2379,52.2031,52.2292,153784.0
2021-11-15 11:00:00,59.89,60.0,59.82,59.95,187805.0,52.2292,52.3252,52.1682,52.2815,187805.0
2021-11-15 11:10:00,59.95,60.03,59.94,60.0,187458.0,52.2815,52.3513,52.2728,52.3252,187458.0
2021-11-15 11:20:00,60.0,60.0,59.82,59.86,358499.0,52.3252,52.3252,52.1682,52.2031,358499.0
2021-11-15 11:30:00,59.86,59.89,59.74,59.76,228785.0,52.2031,52.2292,52.0984,52.1159,228785.0
2021-11-15 11:40:00,59.76,59.76,59.63,59.67,209797.0,52.1159,52.1159,52.0025,52.0374,209797.0
2021-11-15 11:50:00,59.66,59.82,59.65,59.82,151068.0,52.0286,52.1682,52.0199,52.1682,151068.0
2021-11-15 12:00:00,59.81,59.83,59.78,59.82,101728.0,52.1595,52.1769,52.1333,52.1682,101728.0
2021-11-15 12:10:00,59.83,59.85,59.78,59.84,95451.0,52.1769,52.1943,52.1333,52.1856,95451.0
2021-11-15 12:20:00,59.84,59.87,59.79,59.85,143818.0,52.1856,52.2118,52.142,52.1943,143818.0
2021-11-15 12:30:00,59.84,59.86,59.61,59.62,164379.0,52.1856,52.2031,51.985,51.9938,164379.0
2021-11-15 12:40:00,59.62,59.63,59.54,59.59,213136.0,51.9938,52.0025,51.924,51.9676,213136.0
2021-11-15 12:50:00,59.59,59.62,59.57,59.62,112718.0,51.9676,51.9938,51.9502,51.9938,112718.0
2021-11-15 13:00:00,59.62,59.69,59.57,59.69,106084.0,51.9938,52.0548,51.9502,52.0548,106084.0
2021-11-15 13:10:00,59.69,59.75,59.68,59.73,129582.0,52.0548,52.1071,52.0461,52.0897,129582.0
2021-11-15 13:20:00,59.72,59.78,59.67,59.76,276204.0,52.081,52.1333,52.0374,52.1159,276204.0
2021-11-15 13:30:00,59.76,59.83,59.75,59.8,105760.0,52.1159,52.1769,52.1071,52.1507,105760.0
2021-11-15 13:40:00,59.8,59.8,59.74,59.77,72621.0,52.1507,52.1507,52.0984,52.1246,72621.0
2021-11-15 13:50:00,59.77,59.82,59.77,59.81,156652.0,52.1246,52.1682,52.1246,52.1595,156652.0
2021-11-15 14:00:00,59.82,59.82,59.7,59.71,126510.0,52.1682,52.1682,52.0635,52.0722,126510.0
2021-11-15 14:10:00,59.7,59.71,59.6,59.67,113705.0,52.0635,52.0722,51.9763,52.0374,113705.0
2021-11-15 14:20:00,59.67,59.69,59.63,59.67,94347.0,52.0374,52.0548,52.0025,52.0374,94347.0
2021-11-15 14:30:00,59.66,59.74,59.66,59.73,128021.0,52.0286,52.0984,52.0286,52.0897,128021.0
2021-11-15 14:40:00,59.72,59.76,59.61,59.64,148375.0,52.081,52.1159,51.985,52.0112,148375.0
2021-11-15 14:50:00,59.64,59.66,59.6,59.64,104746.0,52.0112,52.0286,51.9763,52.0112,104746.0
2021-11-15 15:00:00,59.64,59.66,59.6,59.63,118262.0,52.0112,52.0286,51.9763,52.0025,118262.0
2021-11-15 15:10:00,59.62,59.69,59.61,59.68,116452.0,51.9938,52.0548,51.985,52.0461,116452.0
2021-11-15 15:20:00,59.67,59.73,59.67,59.7,174498.0,52.0374,52.0897,52.0374,52.0635,174498.0
2021-11-15 15:30:00,59.71,59.73,59.61,59.61,206471.0,52.0722,52.0897,51.985,51.985,206471.0
2021-11-15 15:40:00,59.61,59.7,59.61,59.64,186906.0,51.985,52.0635,51.985,52.0112,186906.0
2021-11-15 15:50:00,59.63,59.65,59.58,59.62,619941.0,52.0025,52.0199,51.9589,51.9938,619941.0
2021-11-16 09:30:00,59.5,59.79,59.03,59.73,456799.0,51.8891,52.142,51.4792,52.0897,456799.0
2021-11-16 09:40:00,59.73,59.94,59.56,59.84,231734.0,52.0897,52.2728,51.9414,52.1856,231734.0
2021-11-16 09:50:00,59.84,59.85,59.53,59.54,187293.0,52.1856,52.1943,51.9153,51.924,187293.0
2021-11-16 10:00:00,59.54,59.61,59.32,59.34,210603.0,51.924,51.985,51.7321,51.7496,210603.0
2021-11-16 10:10:00,59.34,59.39,59.14,59.23,232070.0,51.7496,51.7932,51.5752,51.6536,232070.0
2021-11-16 10:20:00,59.23,59.27,59.13,59.22,151991.0,51.6536,51.6885,51.5664,51.6449,151991.0
2021-11-16 10:30:00,59.22,59.25,59.04,59.05,164638.0,51.6449,51.6711,51.4879,51.4967,164638.0
2021-11-16 10:40:00,59.05,59.08,58.99,59.01,238228.0,51.4967,51.5228,51.4443,51.4618,238228.0
2021-11-16 10:50:00,59.01,59.09,58.95,58.98,158375.0,51.4618,51.5316,51.4095,51.4356,158375.0
2021-11-16 11:00:00,58.98,58.98,58.87,58.92,131004.0,51.4356,51.4356,51.3397,51.3833,131004.0
2021-11-16 11:10:00,58.93,59.03,58.85,58.95,195664.0,51.392,51.4792,51.3223,51.4095,195664.0
2021-11-16 11:20:00,58.95,59.19,58.95,59.18,206167.0,51.4095,51.6188,51.4095,51.61,206167.0
2021-11-16 11:30:00,59.18,59.39,59.16,59.38,175100.0,51.61,51.7932,51.5926,51.7845,175100.0
2021-11-16 11:40:00,59.38,59.44,59.3,59.39,378451.0,51.7845,51.8368,51.7147,51.7932,378451.0
2021-11-16 11:50:00,59.39,59.41,59.3,59.4,106260.0,51.7932,51.8106,51.7147,51.8019,106260.0
2021-11-16 12:00:00,59.4,59.46,59.4,59.43,93302.0,51.8019,51.8542,51.8019,51.8281,93302.0
2021-11-16 12:10:00,59.43,59.44,59.35,59.42,77768.0,51.8281,51.8368,51.7583,51.8193,77768.0
2021-11-16 12:20:00,59.42,59.47,59.4,59.43,101524.0,51.8193,51.8629,51.8019,51.8281,101524.0
2021-11-16 12:30:00,59.42,59.45,59.38,59.4,98042.0,51.8193,51.8455,51.7845,51.8019,98042.0
2021-11-16 12:40:00,59.41,59.45,59.33,59.36,153610.0,51.8106,51.8455,51.7409,51.767,153610.0
2021-11-16 12:50:00,59.36,59.39,59.33,59.34,79550.0,51.767,51.7932,51.7409,51.7496,79550.0
2021-11-16 13:00:00,59.34,59.42,59.33,59.41,96076.0,51.7496,51.8193,51.7409,51.8106,96076.0
2021-11-16 13:10:00,59.41,59.44,59.35,59.35,88758.0,51.8106,51.8368,51.7583,51.7583,88758.0
2021-11-16 13:20:00,59.35,59.47,59.35,59.46,67413.0,51.7583,51.8629,51.7583,51.8542,67413.0
2021-11-16 13:30:00,59.46,59.53,59.43,59.5,121161.0,51.8542,51.9153,51.8281,51.8891,121161.0
2021-11-16 13:40:00,59.5,59.54,59.48,59.48,98855.0,51.8891,51.924,51.8717,51.8717,98855.0
2021-11-16 13:50:00,59.48,59.58,59.48,59.57,89978.0,51.8717,51.9589,51.8717,51.9502,89978.0
2021-11-16 14:00:00,59.58,59.65,59.56,59.65,128984.0,51.9589,52.0199,51.9414,52.0199,128984.0
2021-11-16 14:10:00,59.65,59.67,59.53,59.56,111481.0,52.0199,52.0374,51.9153,51.9414,111481.0
2021-11-16 14:20:00,59.56,59.59,59.48,59.5,64808.0,51.9414,51.9676,51.8717,51.8891,64808.0
2021-11-16 14:30:00,59.5,59.51,59.43,59.45,160805.0,51.8891,51.8978,51.8281,51.8455,160805.0
2021-11-16 14:40:00,59.44,59.48,59.4,59.44,123668.0,51.8368,51.8717,51.8019,51.8368,123668.0
2021-11-16 14:50:00,59.45,59.48,59.42,59.44,126553.0,51.8455,51.8717,51.8193,51.8368,126553.0
2021-11-16 15:00:00,59.45,59.48,59.39,59.41,113011.0,51.8455,51.8717,51.7932,51.8106,113011.0
2021-11-16 15:10:00,59.41,59.45,59.34,59.36,112287.0,51.8106,51.8455,51.7496,51.767,112287.0
2021-11-16 15:20:00,59.37,59.41,59.31,59.37,156785.0,51.7757,51.8106,51.7234,51.7757,156785.0
2021-11-16 15:30:00,59.37,59.38,59.17,59.18,201844.0,51.7757,51.7845,51.6013,51.61,201844.0
2021-11-16 15:40:00,59.18,59.24,59.15,59.2,246406.0,51.61,51.6624,51.5839,51.6275,246406.0
2021-11-16 15:50:00,59.19,59.22,59.05,59.12,699058.0,51.6188,51.6449,51.4967,51.5577,699058.0
2021-11-17 09:30:00,59.0,59.0,58.36,58.55,827525.0,51.4531,51.4531,50.8949,51.0606,827525.0
2021-11-17 09:40:00,58.55,58.81,58.35,58.75,503329.0,51.0606,51.2874,50.8862,51.235,503329.0
2021-11-17 09:50:00,58.75,59.11,58.7,59.05,386953.0,51.235,51.549,51.1914,51.4967,386953.0
2021-11-17 10:00:00,59.05,59.1,58.88,58.96,328478.0,51.4967,51.5403,51.3484,51.4182,328478.0
2021-11-17 10:10:00,58.95,59.03,58.92,58.99,223151.0,51.4095,51.4792,51.3833,51.4443,223151.0
2021-11-17 10:20:00,58.99,59.11,58.93,59.04,264306.0,51.4443,51.549,51.392,51.4879,264306.0
2021-11-17 10:30:00,59.04,59.27,59.01,59.22,266401.0,51.4879,51.6885,51.4618,51.6449,266401.0
2021-11-17 10:40:00,59.23,59.36,59.16,59.24,318946.0,51.6536,51.767,51.5926,51.6624,318946.0
2021-11-17 10:50:00,59.25,59.44,59.24,59.36,262065.0,51.6711,51.8368,51.6624,51.767,262065.0
2021-11-17 11:00:00,59.36,59.49,59.35,59.47,270763.0,51.767,51.8804,51.7583,51.8629,270763.0
2021-11-17 11:10:00,59.46,59.7,59.43,59.68,308901.0,51.8542,52.0635,51.8281,52.0461,308901.0
2021-11-17 11:20:00,59.68,59.75,59.65,59.75,276480.0,52.0461,52.1071,52.0199,52.1071,276480.0
2021-11-17 11:30:00,59.75,59.75,59.55,59.57,155751.0,52.1071,52.1071,51.9327,51.9502,155751.0
2021-11-17 11:40:00,59.56,59.58,59.51,59.53,138045.0,51.9414,51.9589,51.8978,51.9153,138045.0
2021-11-17 11:50:00,59.53,59.6,59.51,59.55,157785.0,51.9153,51.9763,51.8978,51.9327,157785.0
2021-11-17 12:00:00,59.55,59.56,59.49,59.53,149375.0,51.9327,51.9414,51.8804,51.9153,149375.0
2021-11-17 12:10:00,59.52,59.53,59.41,59.49,150528.0,51.9065,51.9153,51.8106,51.8804,150528.0
2021-11-17 12:20:00,59.48,59.63,59.48,59.54,146860.0,51.8717,52.0025,51.8717,51.924,146860.0
2021-11-17 12:30:00,59.54,59.58,59.5,59.52,102794.0,51.924,51.9589,51.8891,51.9065,102794.0
2021-11-17 12:40:00,59.53,59.6,59.52,59.59,108627.0,51.9153,51.9763,51.9065,51.9676,108627.0
2021-11-17 12:50:00,59.59,59.67,59.58,59.62,109710.0,51.9676,52.0374,51.9589,51.9938,109710.0
2021-11-17 13:00:00,59.61,59.63,59.59,59.61,138539.0,51.985,52.0025,51.9676,51.985,138539.0
2021-11-17 13:10:00,59.62,59.62,59.49,59.51,141624.0,51.9938,51.9938,51.8804,51.8978,141624.0
2021-11-17 13:20:00,59.51,59.52,59.45,59.47,150567.0,51.8978,51.9065,51.8455,51.8629,150567.0
2021-11-17 13:30:00,59.48,59.52,59.43,59.52,152456.0,51.8717,51.9065,51.8281,51.9065,152456.0
2021-11-17 13:40:00,59.52,59.55,59.48,59.51,111774.0,51.9065,51.9327,51.8717,51.8978,111774.0
2021-11-17 13:50:00,59.51,59.57,59.5,59.55,106714.0,51.8978,51.9502,51.8891,51.9327,106714.0
2021-11-17 14:00:00,59.55,59.56,59.4,59.42,133781.0,51.9327,51.9414,51.8019,51.8193,133781.0
2021-11-17 14:10:00,59.42,59.43,59.38,59.38,176943.0,51.8193,51.8281,51.7845,51.7845,176943.0
2021-11-17 14:20:00,59.39,59.4,59.36,59.38,264785.0,51.7932,51.8019,51.767,51.7845,264785.0
2021-11-17 14:30:00,59.37,59.38,59.24,59.33,243509.0,51.7757,51.7845,51.6624,51.7409,243509.0
2021-11-17 14:40:00,59.34,59.41,59.32,59.37,271096.0,51.7496,51.8106,51.7321,51.7757,271096.0
2021-11-17 14:50:00,59.38,59.48,59.37,59.47,116290.0,51.7845,51.8717,51.7757,51.8629,116290.0
2021-11-17 15:00:00,59.47,59.53,59.44,59.5,150511.0,51.8629,51.9153,51.8368,51.8891,150511.0
2021-11-17 15:10:00,59.5,59.57,59.44,59.53,183535.0,51.8891,51.9502,51.8368,51.9153,183535.0
2021-11-17 15:20:00,59.53,59.6,59.5,59.59,182848.0,51.9153,51.9763,51.8891,51.9676,182848.0
2021-11-17 15:30:00,59.59,59.6,59.49,59.58,267441.0,51.9676,51.9763,51.8804,51.9589,267441.0
2021-11-17 15:40:00,59.58,59.62,59.48,59.54,349955.0,51.9589,51.9938,51.8717,51.924,349955.0
2021-11-17 15:50:00,59.53,59.54,59.41,59.44,698851.0,51.9153,51.924,51.8106,51.8368,698851.0
2021-11-18 09:30:00,59.45,59.7,59.37,59.52,338225.0,51.8455,52.0635,51.7757,51.9065,338225.0
2021-11-18 09:40:00,59.51,59.55,59.3,59.38,193560.0,51.8978,51.9327,51.7147,51.7845,193560.0
2021-11-18 09:50:00,59.39,59.45,59.29,59.36,152104.0,51.7932,51.8455,51.706,51.767,152104.0
2021-11-18 10:00:00,59.36,59.54,59.32,59.35,171283.0,51.767,51.924,51.7321,51.7583,171283.0
2021-11-18 10:10:00,59.34,59.41,59.28,59.35,142408.0,51.7496,51.8106,51.6972,51.7583,142408.0
2021-11-18 10:20:00,59.34,59.46,59.28,59.33,170847.0,51.7496,51.8542,51.6972,51.7409,170847.0
2021-11-18 10:30:00,59.34,59.37,59.2,59.21,177203.0,51.7496,51.7757,51.6275,51.6362,177203.0
2021-11-18 10:40:00,59.2,59.24,59.12,59.16,130939.0,51.6275,51.6624,51.5577,51.5926,130939.0
2021-11-18 10:50:00,59.15,59.2,59.06,59.07,99034.0,51.5839,51.6275,51.5054,51.5141,99034.0
2021-11-18 11:00:00,59.07,59.16,59.0,59.07,292404.0,51.5141,51.5926,51.4531,51.5141,292404.0
2021-11-18 11:10:00,59.06,59.07,58.93,58.93,113124.0,51.5054,51.5141,51.392,51.392,113124.0
2021-11-18 11:20:00,58.93,59.07,58.87,58.91,139095.0,51.392,51.5141,51.3397,51.3746,139095.0
2021-11-18 11:30:00,58.91,59.04,58.9,58.98,162344.0,51.3746,51.4879,51.3659,51.4356,162344.0
2021-11-18 11:40:00,58.99,58.99,58.89,58.89,154425.0,51.4443,51.4443,51.3571,51.3571,154425.0
2021-11-18 11:50:00,58.9,58.95,58.87,58.9,139289.0,51.3659,51.4095,51.3397,51.3659,139289.0
2021-11-18 12:00:00,58.9,58.99,58.86,58.98,174965.0,51.3659,51.4443,51.331,51.4356,174965.0
2021-11-18 12:10:00,58.97,58.99,58.88,58.89,132514.0,51.4269,51.4443,51.3484,51.3571,132514.0
2021-11-18 12:20:00,58.9,58.93,58.86,58.91,110385.0,51.3659,51.392,51.331,51.3746,110385.0
2021-11-18 12:30:00,58.92,58.95,58.84,58.85,130889.0,51.3833,51.4095,51.3135,51.3223,130889.0
2021-11-18 12:40:00,58.85,58.92,58.82,58.88,130891.0,51.3223,51.3833,51.2961,51.3484,130891.0
2021-11-18 12:50:00,58.88,58.89,58.78,58.79,115712.0,51.3484,51.3571,51.2612,51.2699,115712.0
2021-11-18 13:00:00,58.8,58.89,58.79,58.82,130692.0,51.2786,51.3571,51.2699,51.2961,130692.0
2021-11-18 13:10:00,58.83,58.83,58.74,58.79,137776.0,51.3048,51.3048,51.2263,51.2699,137776.0
2021-11-18 13:20:00,58.79,58.91,58.76,58.9,200488.0,51.2699,51.3746,51.2438,51.3659,200488.0
2021-11-18 13:30:00,58.9,59.03,58.89,58.99,175348.0,51.3659,51.4792,51.3571,51.4443,175348.0
2021-11-18 13:40:00,59.0,59.11,58.97,59.11,177665.0,51.4531,51.549,51.4269,51.549,177665.0
2021-11-18 13:50:00,59.1,59.16,59.05,59.16,193570.0,51.5403,51.5926,51.4967,51.5926,193570.0
2021-11-18 14:00:00,59.15,59.19,59.02,59.02,231709.0,51.5839,51.6188,51.4705,51.4705,231709.0
2021-11-18 14:10:00,59.02,59.07,58.99,59.06,85923.0,51.4705,51.5141,51.4443,51.5054,85923.0
2021-11-18 14:20:00,59.07,59.07,58.97,58.98,141928.0,51.5141,51.5141,51.4269,51.4356,141928.0
2021-11-18 14:30:00,58.98,59.1,58.96,59.01,131652.0,51.4356,51.5403,51.4182,51.4618,131652.0
2021-11-18 14:40:00,59.01,59.04,58.98,59.03,101825.0,51.4618,51.4879,51.4356,51.4792,101825.0
2021-11-18 14:50:00,59.03,59.05,59.01,59.03,103557.0,51.4792,51.4967,51.4618,51.4792,103557.0
2021-11-18 15:00:00,59.03,59.08,59.01,59.02,161711.0,51.4792,51.5228,51.4618,51.4705,161711.0
2021-11-18 15:10:00,59.02,59.03,58.96,59.0,157159.0,51.4705,51.4792,51.4182,51.4531,157159.0
2021-11-18 15:20:00,59.0,59.04,58.98,59.04,141912.0,51.4531,51.4879,51.4356,51.4879,141912.0
2021-11-18 15:30:00,59.03,59.06,59.01,59.03,254290.0,51.4792,51.5054,51.4618,51.4792,254290.0
2021-11-18 15:40:00,59.03,59.06,58.88,58.95,297809.0,51.4792,51.5054,51.3484,51.4095,297809.0
2021-11-18 15:50:00,58.96,59.06,58.95,59.06,735773.0,51.4182,51.5054,51.4095,51.5054,735773.0
2021-11-19 09:30:00,59.11,59.42,59.1,59.32,749921.0,51.549,51.8193,51.5403,51.7321,749921.0
2021-11-19 09:40:00,59.33,59.39,59.27,59.32,208373.0,51.7409,51.7932,51.6885,51.7321,208373.0
2021-11-19 09:50:00,59.32,59.39,59.08,59.09,308002.0,51.7321,51.7932,51.5228,51.5316,308002.0
2021-11-19 10:00:00,59.09,59.13,58.75,58.77,339577.0,51.5316,51.5664,51.235,51.2525,339577.0
2021-11-19 10:10:00,58.76,58.78,58.54,58.54,345952.0,51.2438,51.2612,51.0519,51.0519,345952.0
2021-11-19 10:20:00,58.53,58.54,58.41,58.48,236536.0,51.0432,51.0519,50.9385,50.9996,236536.0
2021-11-19 10:30:00,58.49,58.59,58.28,58.36,291618.0,51.0083,51.0955,50.8252,50.8949,291618.0
2021-11-19 10:40:00,58.37,58.38,58.16,58.18,259009.0,50.9037,50.9124,50.7205,50.738,259009.0
2021-11-19 10:50:00,58.18,58.19,58.03,58.14,273427.0,50.738,50.7467,50.6071,50.7031,273427.0
2021-11-19 11:00:00,58.14,58.22,58.11,58.19,227584.0,50.7031,50.7728,50.6769,50.7467,227584.0
2021-11-19 11:10:00,58.18,58.23,58.12,58.13,181454.0,50.738,50.7816,50.6856,50.6944,181454.0
2021-11-19 11:20:00,58.14,58.19,58.02,58.05,268861.0,50.7031,50.7467,50.5984,50.6246,268861.0
2021-11-19 11:30:00,58.05,58.12,57.93,58.0,246944.0,50.6246,50.6856,50.5199,50.581,246944.0
2021-11-19 11:40:00,58.0,58.06,57.96,58.03,306444.0,50.581,50.6333,50.5461,50.6071,306444.0
2021-11-19 11:50:00,58.04,58.09,57.99,58.05,128930.0,50.6159,50.6595,50.5723,50.6246,128930.0
2021-11-19 12:00:00,58.05,58.09,57.99,58.08,138085.0,50.6246,50.6595,50.5723,50.6507,138085.0
2021-11-19 12:10:00,58.08,58.17,58.08,58.15,140727.0,50.6507,50.7292,50.6507,50.7118,140727.0
2021-11-19 12:20:00,58.15,58.21,58.13,58.21,102295.0,50.7118,50.7641,50.6944,50.7641,102295.0
2021-11-19 12:30:00,58.21,58.23,58.12,58.14,114804.0,50.7641,50.7816,50.6856,50.7031,114804.0
2021-11-19 12:40:00,58.14,58.16,58.06,58.1,112706.0,50.7031,50.7205,50.6333,50.6682,112706.0
2021-11-19 12:50:00,58.11,58.24,58.11,58.2,96878.0,50.6769,50.7903,50.6769,50.7554,96878.0
2021-11-19 13:00:00,58.2,58.22,58.12,58.13,103704.0,50.7554,50.7728,50.6856,50.6944,103704.0
2021-11-19 13:10:00,58.13,58.17,58.1,58.17,204985.0,50.6944,50.7292,50.6682,50.7292,204985.0
2021-11-19 13:20:00,58.16,58.19,58.12,58.13,138839.0,50.7205,50.7467,50.6856,50.6944,138839.0
2021-11-19 13:30:00,58.14,58.14,58.01,58.04,116846.0,50.7031,50.7031,50.5897,50.6159,116846.0
2021-11-19 13:40:00,58.04,58.13,58.02,58.09,144178.0,50.6159,50.6944,50.5984,50.6595,144178.0
2021-11-19 13:50:00,58.1,58.2,58.09,58.2,121103.0,50.6682,50.7554,50.6595,50.7554,121103.0
2021-11-19 14:00:00,58.2,58.28,58.18,58.24,167987.0,50.7554,50.8252,50.738,50.7903,167987.0
2021-11-19 14:10:00,58.25,58.3,58.12,58.13,562419.0,50.799,50.8426,50.6856,50.6944,562419.0
2021-11-19 14:20:00,58.13,58.26,58.1,58.2,401025.0,50.6944,50.8077,50.6682,50.7554,401025.0
2021-11-19 14:30:00,58.2,58.23,58.19,58.2,146662.0,50.7554,50.7816,50.7467,50.7554,146662.0
2021-11-19 14:40:00,58.2,58.22,58.01,58.06,247473.0,50.7554,50.7728,50.5897,50.6333,247473.0
2021-11-19 14:50:00,58.07,58.15,58.03,58.15,104771.0,50.642,50.7118,50.6071,50.7118,104771.0
2021-11-19 15:00:00,58.15,58.22,58.13,58.18,181617.0,50.7118,50.7728,50.6944,50.738,181617.0
2021-11-19 15:10:00,58.17,58.21,58.13,58.16,149816.0,50.7292,50.7641,50.6944,50.7205,149816.0
2021-11-19 15:20:00,58.15,58.18,58.13,58.16,202476.0,50.7118,50.738,50.6944,50.7205,202476.0
2021-11-19 15:30:00,58.15,58.17,58.05,58.1,380694.0,50.7118,50.7292,50.6246,50.6682,380694.0
2021-11-19 15:40:00,58.1,58.1,57.97,57.97,497890.0,50.6682,50.6682,50.5548,50.5548,497890.0
2021-11-19 15:50:00,57.97,57.97,57.8,57.84,1427990.0,50.5548,50.5548,50.4066,50.4414,1427990.0
2021-11-22 09:30:00,57.81,57.92,57.41,57.41,511971.0,50.4153,50.5112,50.0664,50.0664,511971.0
2021-11-22 09:40:00,57.42,57.45,57.06,57.38,312777.0,50.0752,50.1013,49.7612,50.0403,312777.0
2021-11-22 09:50:00,57.37,57.41,57.19,57.32,283568.0,50.0316,50.0664,49.8746,49.988,283568.0
2021-11-22 10:00:00,57.32,57.4,57.16,57.2,261143.0,49.988,50.0577,49.8484,49.8833,261143.0
2021-11-22 10:10:00,57.2,57.27,57.11,57.18,257560.0,49.8833,49.9444,49.8048,49.8659,257560.0
2021-11-22 10:20:00,57.19,57.35,57.12,57.34,180472.0,49.8746,50.0141,49.8135,50.0054,180472.0
2021-11-22 10:30:00,57.33,57.54,57.32,57.48,159461.0,49.9967,50.1798,49.988,50.1275,159461.0
2021-11-22 10:40:00,57.48,57.59,57.45,57.49,191939.0,50.1275,50.2234,50.1013,50.1362,191939.0
2021-11-22 10:50:00,57.5,57.6,57.43,57.58,189844.0,50.1449,50.2321,50.0839,50.2147,189844.0
2021-11-22 11:00:00,57.58,57.78,57.57,57.78,195214.0,50.2147,50.3891,50.206,50.3891,195214.0
2021-11-22 11:10:00,57.78,57.86,57.75,57.85,188464.0,50.3891,50.4589,50.363,50.4502,188464.0
2021-11-22 11:20:00,57.85,58.01,57.85,58.01,207010.0,50.4502,50.5897,50.4502,50.5897,207010.0
2021-11-22 11:30:00,58.01,58.1,57.92,58.1,212602.0,50.5897,50.6682,50.5112,50.6682,212602.0
2021-11-22 11:40:00,58.1,58.21,58.03,58.18,267772.0,50.6682,50.7641,50.6071,50.738,267772.0
2021-11-22 11:50:00,58.17,58.18,58.07,58.16,199331.0,50.7292,50.738,50.642,50.7205,199331.0
2021-11-22 12:00:00,58.17,58.32,58.14,58.23,215066.0,50.7292,50.86,50.7031,50.7816,215066.0
2021-11-22 12:10:00,58.23,58.23,57.99,58.05,257752.0,50.7816,50.7816,50.5723,50.6246,257752.0
2021-11-22 12:20:00,58.04,58.06,57.93,57.98,128971.0,50.6159,50.6333,50.5199,50.5635,128971.0
2021-11-22 12:30:00,57.98,58.08,57.89,58.03,182752.0,50.5635,50.6507,50.485,50.6071,182752.0
2021-11-22 12:40:00,58.02,58.03,57.96,58.0,145007.0,50.5984,50.6071,50.5461,50.581,145007.0
2021-11-22 12:50:00,58.0,58.1,57.99,58.05,189177.0,50.581,50.6682,50.5723,50.6246,189177.0
2021-11-22 13:00:00,58.04,58.07,57.99,58.0,119193.0,50.6159,50.642,50.5723,50.581,119193.0
2021-11-22 13:10:00,58.01,58.03,57.93,57.98,97967.0,50.5897,50.6071,50.5199,50.5635,97967.0
2021-11-22 13:20:00,57.97,58.04,57.9,57.98,109971.0,50.5548,50.6159,50.4938,50.5635,109971.0
2021-11-22 13:30:00,57.98,58.03,57.95,57.96,104114.0,50.5635,50.6071,50.5374,50.5461,104114.0
2021-11-22 13:40:00,57.96,57.99,57.88,57.91,143944.0,50.5461,50.5723,50.4763,50.5025,143944.0
2021-11-22 13:50:00,57.9,57.92,57.81,57.84,704987.0,50.4938,50.5112,50.4153,50.4414,704987.0
2021-11-22 14:00:00,57.85,57.87,57.82,57.86,157039.0,50.4502,50.4676,50.424,50.4589,157039.0
2021-11-22 14:10:00,57.85,57.86,57.74,57.74,117399.0,50.4502,50.4589,50.3542,50.3542,117399.0
2021-11-22 14:20:00,57.75,57.78,57.57,57.59,194722.0,50.363,50.3891,50.206,50.2234,194722.0
2021-11-22 14:30:00,57.58,57.59,57.43,57.44,421986.0,50.2147,50.2234,50.0839,50.0926,421986.0
2021-11-22 14:40:00,57.44,57.44,57.2,57.23,355801.0,50.0926,50.0926,49.8833,49.9095,355801.0
2021-11-22 14:50:00,57.23,57.25,57.11,57.14,306134.0,49.9095,49.9269,49.8048,49.831,306134.0
2021-11-22 15:00:00,57.14,57.34,57.13,57.27,375258.0,49.831,50.0054,49.8223,49.9444,375258.0
2021-11-22 15:10:00,57.27,57.31,57.14,57.14,326104.0,49.9444,49.9792,49.831,49.831,326104.0
2021-11-22 15:20:00,57.14,57.19,57.12,57.15,289740.0,49.831,49.8746,49.8135,49.8397,289740.0
2021-11-22 15:30:00,57.14,57.24,57.14,57.19,438103.0,49.831,49.9182,49.831,49.8746,438103.0
2021-11-22 15:40:00,57.18,57.22,57.12,57.16,535030.0,49.8659,49.9008,49.8135,49.8484,535030.0
2021-11-22 15:50:00,57.16,57.17,57.02,57.04,994451.0,49.8484,49.8571,49.7263,49.7438,994451.0
2021-11-23 09:30:00,57.29,57.51,57.2,57.37,831884.0,49.9618,50.1537,49.8833,50.0316,831884.0
2021-11-23 09:40:00,57.37,57.64,57.27,57.53,349202.0,50.0316,50.267,49.9444,50.1711,349202.0
2021-11-23 09:50:00,57.54,57.84,57.48,57.69,326028.0,50.1798,50.4414,50.1275,50.3106,326028.0
2021-11-23 10:00:00,57.7,57.84,57.6,57.67,226979.0,50.3194,50.4414,50.2321,50.2932,226979.0
2021-11-23 10:10:00,57.67,57.78,57.63,57.67,180114.0,50.2932,50.3891,50.2583,50.2932,180114.0
2021-11-23 10:20:00,57.67,57.82,57.6,57.67,171498.0,50.2932,50.424,50.2321,50.2932,171498.0
2021-11-23 10:30:00,57.67,57.89,57.63,57.87,170334.0,50.2932,50.485,50.2583,50.4676,170334.0
2021-11-23 10:40:00,57.87,57.95,57.81,57.81,157067.0,50.4676,50.5374,50.4153,50.4153,157067.0
2021-11-23 10:50:00,57.81,57.93,57.8,57.92,108700.0,50.4153,50.5199,50.4066,50.5112,108700.0
2021-11-23 11:00:00,57.92,57.96,57.75,57.76,154519.0,50.5112,50.5461,50.363,50.3717,154519.0
2021-11-23 11:10:00,57.75,57.76,57.48,57.53,187422.0,50.363,50.3717,50.1275,50.1711,187422.0
2021-11-23 11:20:00,57.53,57.56,57.47,57.51,224444.0,50.1711,50.1973,50.1188,50.1537,224444.0
2021-11-23 11:30:00,57.51,57.75,57.5,57.68,231633.0,50.1537,50.363,50.1449,50.3019,231633.0
2021-11-23 11:40:00,57.68,57.7,57.54,57.57,141395.0,50.3019,50.3194,50.1798,50.206,141395.0
2021-11-23 11:50:00,57.57,57.57,57.44,57.48,124513.0,50.206,50.206,50.0926,50.1275,124513.0
2021-11-23 12:00:00,57.47,57.49,57.35,57.37,185947.0,50.1188,50.1362,50.0141,50.0316,185947.0
2021-11-23 12:10:00,57.37,57.53,57.33,57.45,404835.0,50.0316,50.1711,49.9967,50.1013,404835.0
2021-11-23 12:20:00,57.46,57.52,57.43,57.44,135392.0,50.1101,50.1624,50.0839,50.0926,135392.0
2021-11-23 12:30:00,57.44,57.47,57.41,57.42,124179.0,50.0926,50.1188,50.0664,50.0752,124179.0
2021-11-23 12:40:00,57.43,57.54,57.41,57.48,116374.0,50.0839,50.1798,50.0664,50.1275,116374.0
2021-11-23 12:50:00,57.48,57.52,57.45,57.52,69047.0,50.1275,50.1624,50.1013,50.1624,69047.0
2021-11-23 13:00:00,57.52,57.65,57.5,57.64,93937.0,50.1624,50.2757,50.1449,50.267,93937.0
2021-11-23 13:10:00,57.64,57.81,57.64,57.78,123766.0,50.267,50.4153,50.267,50.3891,123766.0
2021-11-23 13:20:00,57.78,57.91,57.77,57.81,175757.0,50.3891,50.5025,50.3804,50.4153,175757.0
2021-11-23 13:30:00,57.81,57.84,57.67,57.7,177633.0,50.4153,50.4414,50.2932,50.3194,177633.0
2021-11-23 13:40:00,57.69,57.71,57.64,57.65,177526.0,50.3106,50.3281,50.267,50.2757,177526.0
2021-11-23 13:50:00,57.65,57.69,57.61,57.65,136975.0,50.2757,50.3106,50.2409,50.2757,136975.0
2021-11-23 14:00:00,57.66,57.77,57.63,57.76,119111.0,50.2845,50.3804,50.2583,50.3717,119111.0
2021-11-23 14:10:00,57.76,57.85,57.71,57.78,213012.0,50.3717,50.4502,50.3281,50.3891,213012.0
2021-11-23 14:20:00,57.79,57.79,57.68,57.72,167502.0,50.3978,50.3978,50.3019,50.3368,167502.0
2021-11-23 14:30:00,57.73,57.73,57.65,57.7,158387.0,50.3455,50.3455,50.2757,50.3194,158387.0
2021-11-23 14:40:00,57.71,57.88,57.71,57.88,219490.0,50.3281,50.4763,50.3281,50.4763,219490.0
2021-11-23 14:50:00,57.88,57.89,57.79,57.84,201314.0,50.4763,50.485,50.3978,50.4414,201314.0
2021-11-23 15:00:00,57.85,57.86,57.73,57.74,193308.0,50.4502,50.4589,50.3455,50.3542,193308.0
2021-11-23 15:10:00,57.75,57.75,57.67,57.67,119958.0,50.363,50.363,50.2932,50.2932,119958.0
2021-11-23 15:20:00,57.68,57.73,57.64,57.66,199299.0,50.3019,50.3455,50.267,50.2845,199299.0
2021-11-23 15:30:00,57.66,57.7,57.6,57.69,463183.0,50.2845,50.3194,50.2321,50.3106,463183.0
2021-11-23 15:40:00,57.7,57.72,57.6,57.61,375894.0,50.3194,50.3368,50.2321,50.2409,375894.0
2021-11-23 15:50:00,57.61,57.68,57.44,57.45,1249855.0,50.2409,50.3019,50.0926,50.1013,1249855.0
2021-11-24 09:30:00,57.42,57.72,57.38,57.61,398744.0,50.0752,50.3368,50.0403,50.2409,398744.0
2021-11-24 09:40:00,57.62,57.64,57.42,57.47,253537.0,50.2496,50.267,50.0752,50.1188,253537.0
2021-11-24 09:50:00,57.47,57.49,57.33,57.4,285139.0,50.1188,50.1362,49.9967,50.0577,285139.0
2021-11-24 10:00:00,57.4,57.44,57.26,57.26,166920.0,50.0577,50.0926,49.9356,49.9356,166920.0
2021-11-24 10:10:00,57.26,57.36,57.19,57.2,436914.0,49.9356,50.0228,49.8746,49.8833,436914.0
2021-11-24 10:20:00,57.19,57.22,57.06,57.1,395145.0,49.8746,49.9008,49.7612,49.7961,395145.0
2021-11-24 10:30:00,57.11,57.11,56.94,56.97,400880.0,49.8048,49.8048,49.6566,49.6827,400880.0
2021-11-24 10:40:00,56.97,57.05,56.95,57.01,375323.0,49.6827,49.7525,49.6653,49.7176,375323.0
2021-11-24 10:50:00,57.01,57.24,56.99,57.21,240669.0,49.7176,49.9182,49.7002,49.892,240669.0
2021-11-24 11:00:00,57.2,57.24,57.09,57.12,194672.0,49.8833,49.9182,49.7874,49.8135,194672.0
2021-11-24 11:10:00,57.12,57.15,57.04,57.08,212443.0,49.8135,49.8397,49.7438,49.7787,212443.0
2021-11-24 11:20:00,57.07,57.09,56.99,57.01,243751.0,49.7699,49.7874,49.7002,49.7176,243751.0
2021-11-24 11:30:00,57.01,57.04,56.96,57.0,239087.0,49.7176,49.7438,49.674,49.7089,239087.0
2021-11-24 11:40:00,56.99,57.0,56.91,56.94,196746.0,49.7002,49.7089,49.6304,49.6566,196746.0
2021-11-24 11:50:00,56.95,56.95,56.86,56.93,241841.0,49.6653,49.6653,49.5868,49.6478,241841.0
2021-11-24 12:00:00,56.94,56.97,56.87,56.93,171385.0,49.6566,49.6827,49.5955,49.6478,171385.0
2021-11-24 12:10:00,56.93,56.93,56.82,56.84,217162.0,49.6478,49.6478,49.5519,49.5694,217162.0
2021-11-24 12:20:00,56.84,56.85,56.79,56.8,331964.0,49.5694,49.5781,49.5258,49.5345,331964.0
2021-11-24 12:30:00,56.8,56.86,56.78,56.82,167615.0,49.5345,49.5868,49.517,49.5519,167615.0
2021-11-24 12:40:00,56.82,56.87,56.76,56.86,243722.0,49.5519,49.5955,49.4996,49.5868,243722.0
2021-11-24 12:50:00,56.87,56.87,56.77,56.79,152931.0,49.5955,49.5955,49.5083,49.5258,152931.0
2021-11-24 13:00:00,56.78,56.86,56.78,56.84,266475.0,49.517,49.5868,49.517,49.5694,266475.0
2021-11-24 13:10:00,56.85,56.98,56.84,56.97,235807.0,49.5781,49.6915,49.5694,49.6827,235807.0
2021-11-24 13:20:00,56.98,57.01,56.95,56.98,214888.0,49.6915,49.7176,49.6653,49.6915,214888.0
2021-11-24 13:30:00,56.98,57.01,56.86,56.88,184763.0,49.6915,49.7176,49.5868,49.6042,184763.0
2021-11-24 13:40:00,56.88,56.9,56.81,56.82,180664.0,49.6042,49.6217,49.5432,49.5519,180664.0
2021-11-24 13:50:00,56.82,56.91,56.8,56.89,175742.0,49.5519,49.6304,49.5345,49.613,175742.0
2021-11-24 14:00:00,56.89,56.91,56.75,56.78,307450.0,49.613,49.6304,49.4909,49.517,307450.0
2021-11-24 14:10:00,56.78,56.79,56.61,56.63,348782.0,49.517,49.5258,49.3688,49.3862,348782.0
2021-11-24 14:20:00,56.63,56.64,56.56,56.57,313049.0,49.3862,49.3949,49.3252,49.3339,313049.0
2021-11-24 14:30:00,56.58,56.81,56.56,56.72,300012.0,49.3426,49.5432,49.3252,49.4647,300012.0
2021-11-24 14:40:00,56.72,56.72,56.65,56.67,189135.0,49.4647,49.4647,49.4037,49.4211,189135.0
2021-11-24 14:50:00,56.66,56.71,56.64,56.69,213980.0,49.4124,49.456,49.3949,49.4385,213980.0
2021-11-24 15:00:00,56.69,56.72,56.63,56.71,388275.0,49.4385,49.4647,49.3862,49.456,388275.0
2021-11-24 15:10:00,56.71,56.75,56.68,56.69,268899.0,49.456,49.4909,49.4298,49.4385,268899.0
2021-11-24 15:20:00,56.69,56.72,56.63,56.7,347171.0,49.4385,49.4647,49.3862,49.4473,347171.0
2021-11-24 15:30:00,56.69,56.72,56.6,56.61,454986.0,49.4385,49.4647,49.3601,49.3688,454986.0
2021-11-24 15:40:00,56.61,56.72,56.59,56.69,767920.0,49.3688,49.4647,49.3513,49.4385,767920.0
2021-11-24 15:50:00,56.69,56.81,56.69,56.81,1378024.0,49.4385,49.5432,49.4385,49.5432,1378024.0
2021-11-26 09:30:00,56.31,56.73,56.2,56.35,697365.0,49.1072,49.4734,49.0112,49.142,697365.0
2021-11-26 09:40:00,56.36,56.42,55.98,56.04,912802.0,49.1508,49.2031,48.8194,48.8717,912802.0
2021-11-26 09:50:00,56.04,56.18,55.82,55.98,612144.0,48.8717,48.9938,48.6798,48.8194,612144.0
2021-11-26 10:00:00,55.98,56.13,55.94,55.98,733954.0,48.8194,48.9502,48.7845,48.8194,733954.0
2021-11-26 10:10:00,55.97,56.05,55.91,55.94,412201.0,48.8106,48.8804,48.7583,48.7845,412201.0
2021-11-26 10:20:00,55.94,56.23,55.92,56.22,415628.0,48.7845,49.0374,48.767,49.0287,415628.0
2021-11-26 10:30:00,56.22,56.49,56.18,56.36,507659.0,49.0287,49.2641,48.9938,49.1508,507659.0
2021-11-26 10:40:00,56.37,56.45,56.24,56.32,416580.0,49.1595,49.2292,49.0461,49.1159,416580.0
2021-11-26 10:50:00,56.31,56.35,56.18,56.31,274407.0,49.1072,49.142,48.9938,49.1072,274407.0
2021-11-26 11:00:00,56.31,56.36,56.26,56.29,327229.0,49.1072,49.1508,49.0635,49.0897,327229.0
2021-11-26 11:10:00,56.3,56.45,56.27,56.4,589637.0,49.0984,49.2292,49.0723,49.1856,589637.0
2021-11-26 11:20:00,56.4,56.55,56.39,56.54,614672.0,49.1856,49.3165,49.1769,49.3077,614672.0
2021-11-26 11:30:00,56.53,56.56,56.34,56.35,492971.0,49.299,49.3252,49.1333,49.142,492971.0
2021-11-26 11:40:00,56.35,56.41,56.26,56.28,330891.0,49.142,49.1944,49.0635,49.081,330891.0
2021-11-26 11:50:00,56.28,56.32,56.18,56.3,427420.0,49.081,49.1159,48.9938,49.0984,427420.0
2021-11-26 12:00:00,56.3,56.58,56.29,56.57,305811.0,49.0984,49.3426,49.0897,49.3339,305811.0
2021-11-26 12:10:00,56.57,56.58,56.38,56.4,610126.0,49.3339,49.3426,49.1682,49.1856,610126.0
2021-11-26 12:20:00,56.4,56.49,56.39,56.44,347130.0,49.1856,49.2641,49.1769,49.2205,347130.0
2021-11-26 12:30:00,56.43,56.57,56.42,56.57,506369.0,49.2118,49.3339,49.2031,49.3339,506369.0
2021-11-26 12:40:00,56.58,56.63,56.36,56.37,450994.0,49.3426,49.3862,49.1508,49.1595,450994.0
2021-11-26 12:50:00,56.36,56.64,56.31,56.52,882868.0,49.1508,49.3949,49.1072,49.2903,882868.0
2021-11-29 09:30:00,55.84,56.3,55.72,55.75,852280.0,48.6973,49.0984,48.5926,48.6188,852280.0
2021-11-29 09:40:00,55.77,55.84,55.57,55.62,829943.0,48.6362,48.6973,48.4618,48.5054,829943.0
2021-11-29 09:50:00,55.63,55.65,55.23,55.28,883853.0,48.5141,48.5316,48.1653,48.2089,883853.0
2021-11-29 10:00:00,55.28,55.3,55.09,55.29,728295.0,48.2089,48.2263,48.0432,48.2176,728295.0
2021-11-29 10:10:00,55.29,55.29,54.91,54.97,969475.0,48.2176,48.2176,47.8862,47.9386,969475.0
2021-11-29 10:20:00,54.97,55.14,54.92,54.95,607041.0,47.9386,48.0868,47.895,47.9211,607041.0
2021-11-29 10:30:00,54.96,55.01,54.84,54.98,726100.0,47.9298,47.9734,47.8252,47.9473,726100.0
2021-11-29 10:40:00,54.98,55.12,54.93,54.98,584275.0,47.9473,48.0694,47.9037,47.9473,584275.0
2021-11-29 10:50:00,54.98,55.05,54.74,54.76,349943.0,47.9473,48.0083,47.738,47.7554,349943.0
2021-11-29 11:00:00,54.75,55.11,54.75,55.06,408194.0,47.7467,48.0607,47.7467,48.017,408194.0
2021-11-29 11:10:00,55.07,55.12,54.89,54.96,409285.0,48.0258,48.0694,47.8688,47.9298,409285.0
2021-11-29 11:20:00,54.96,55.1,54.93,55.03,436076.0,47.9298,48.0519,47.9037,47.9909,436076.0
2021-11-29 11:30:00,55.03,55.06,54.93,55.0,250649.0,47.9909,48.017,47.9037,47.9647,250649.0
2021-11-29 11:40:00,55.0,55.06,54.93,54.93,191788.0,47.9647,48.017,47.9037,47.9037,191788.0
2021-11-29 11:50:00,54.93,55.01,54.88,54.98,246204.0,47.9037,47.9734,47.8601,47.9473,246204.0
2021-11-29 12:00:00,54.98,54.99,54.76,54.77,277227.0,47.9473,47.956,47.7554,47.7641,277227.0
2021-11-29 12:10:00,54.77,54.96,54.76,54.92,272274.0,47.7641,47.9298,47.7554,47.895,272274.0
2021-11-29 12:20:00,54.91,55.01,54.85,54.94,239230.0,47.8862,47.9734,47.8339,47.9124,239230.0
2021-11-29 12:30:00,54.95,55.0,54.89,54.91,300625.0,47.9211,47.9647,47.8688,47.8862,300625.0
2021-11-29 12:40:00,54.91,54.94,54.83,54.86,290327.0,47.8862,47.9124,47.8165,47.8426,290327.0
2021-11-29 12:50:00,54.87,54.92,54.82,54.86,306936.0,47.8514,47.895,47.8077,47.8426,306936.0
2021-11-29 13:00:00,54.87,55.0,54.86,54.97,203256.0,47.8514,47.9647,47.8426,47.9386,203256.0
2021-11-29 13:10:00,54.98,54.99,54.91,54.96,219635.0,47.9473,47.956,47.8862,47.9298,219635.0
2021-11-29 13:20:00,54.96,55.03,54.92,55.02,263103.0,47.9298,47.9909,47.895,47.9822,263103.0
2021-11-29 13:30:00,55.02,55.03,54.93,54.95,196528.0,47.9822,47.9909,47.9037,47.9211,196528.0
2021-11-29 13:40:00,54.95,54.97,54.89,54.94,193512.0,47.9211,47.9386,47.8688,47.9124,193512.0
2021-11-29 13:50:00,54.94,55.03,54.93,54.95,241865.0,47.9124,47.9909,47.9037,47.9211,241865.0
2021-11-29 14:00:00,54.96,54.99,54.94,54.96,292472.0,47.9298,47.956,47.9124,47.9298,292472.0
2021-11-29 14:10:00,54.96,54.96,54.86,54.87,182291.0,47.9298,47.9298,47.8426,47.8514,182291.0
2021-11-29 14:20:00,54.87,54.9,54.84,54.84,251547.0,47.8514,47.8775,47.8252,47.8252,251547.0
2021-11-29 14:30:00,54.85,54.89,54.7,54.75,445446.0,47.8339,47.8688,47.7031,47.7467,445446.0
2021-11-29 14:40:00,54.74,54.81,54.73,54.77,349931.0,47.738,47.799,47.7293,47.7641,349931.0
2021-11-29 14:50:00,54.77,54.79,54.71,54.72,232924.0,47.7641,47.7816,47.7118,47.7205,232924.0
2021-11-29 15:00:00,54.72,54.75,54.67,54.7,418590.0,47.7205,47.7467,47.6769,47.7031,418590.0
2021-11-29 15:10:00,54.7,54.8,54.64,54.79,373662.0,47.7031,47.7903,47.6508,47.7816,373662.0
2021-11-29 15:20:00,54.79,54.83,54.7,54.72,547085.0,47.7816,47.8165,47.7031,47.7205,547085.0
2021-11-29 15:30:00,54.71,54.85,54.64,54.82,429023.0,47.7118,47.8339,47.6508,47.8077,429023.0
2021-11-29 15:40:00,54.82,54.84,54.68,54.73,525730.0,47.8077,47.8252,47.6857,47.7293,525730.0
2021-11-29 15:50:00,54.73,54.76,54.6,54.62,1320787.0,47.7293,47.7554,47.6159,47.6333,1320787.0
2021-11-30 09:30:00,54.16,54.35,54.02,54.12,688177.0,47.2322,47.3979,47.1101,47.1973,688177.0
2021-11-30 09:40:00,54.11,54.22,54.02,54.04,455492.0,47.1886,47.2845,47.1101,47.1275,455492.0
2021-11-30 09:50:00,54.05,54.05,53.84,53.89,649135.0,47.1362,47.1362,46.9531,46.9967,649135.0
2021-11-30 10:00:00,53.89,54.08,53.88,54.01,501384.0,46.9967,47.1624,46.988,47.1014,501384.0
2021-11-30 10:10:00,54.01,54.24,54.0,54.06,561660.0,47.1014,47.3019,47.0926,47.145,561660.0
2021-11-30 10:20:00,54.07,54.07,53.95,53.98,420013.0,47.1537,47.1537,47.049,47.0752,420013.0
2021-11-30 10:30:00,53.98,54.03,53.79,53.8,450068.0,47.0752,47.1188,46.9095,46.9182,450068.0
2021-11-30 10:40:00,53.8,53.89,53.72,53.72,501438.0,46.9182,46.9967,46.8485,46.8485,501438.0
2021-11-30 10:50:00,53.72,53.73,53.5,53.61,743282.0,46.8485,46.8572,46.6566,46.7525,743282.0
2021-11-30 11:00:00,53.6,53.79,53.49,53.68,480587.0,46.7438,46.9095,46.6479,46.8136,480587.0
2021-11-30 11:10:00,53.69,53.86,53.67,53.73,389967.0,46.8223,46.9705,46.8048,46.8572,389967.0
2021-11-30 11:20:00,53.73,53.74,53.38,53.4,481112.0,46.8572,46.8659,46.5519,46.5694,481112.0
2021-11-30 11:30:00,53.4,53.51,53.38,53.49,388691.0,46.5694,46.6653,46.5519,46.6479,388691.0
2021-11-30 11:40:00,53.49,53.53,53.37,53.39,409547.0,46.6479,46.6828,46.5432,46.5607,409547.0
2021-11-30 11:50:00,53.4,53.48,53.3,53.45,237508.0,46.5694,46.6392,46.4822,46.613,237508.0
2021-11-30 12:00:00,53.44,53.45,53.32,53.37,233262.0,46.6043,46.613,46.4996,46.5432,233262.0
2021-11-30 12:10:00,53.37,53.41,53.22,53.36,369759.0,46.5432,46.5781,46.4124,46.5345,369759.0
2021-11-30 12:20:00,53.36,53.37,53.25,53.32,266668.0,46.5345,46.5432,46.4386,46.4996,266668.0
2021-11-30 12:30:00,53.31,53.37,53.25,53.29,245977.0,46.4909,46.5432,46.4386,46.4735,245977.0
2021-11-30 12:40:00,53.29,53.4,53.23,53.35,329987.0,46.4735,46.5694,46.4211,46.5258,329987.0
2021-11-30 12:50:00,53.35,53.43,53.31,53.41,256651.0,46.5258,46.5955,46.4909,46.5781,256651.0
2021-11-30 13:00:00,53.41,53.67,53.4,53.61,215008.0,46.5781,46.8048,46.5694,46.7525,215008.0
2021-11-30 13:10:00,53.6,53.88,53.6,53.79,267930.0,46.7438,46.988,46.7438,46.9095,267930.0
2021-11-30 13:20:00,53.8,53.92,53.78,53.9,200545.0,46.9182,47.0229,46.9008,47.0054,200545.0
2021-11-30 13:30:00,53.9,53.99,53.89,53.95,281880.0,47.0054,47.0839,46.9967,47.049,281880.0
2021-11-30 13:40:00,53.95,54.03,53.92,54.02,213978.0,47.049,47.1188,47.0229,47.1101,213978.0
2021-11-30 13:50:00,54.03,54.08,54.01,54.02,297025.0,47.1188,47.1624,47.1014,47.1101,297025.0
2021-11-30 14:00:00,54.02,54.04,53.91,53.97,424561.0,47.1101,47.1275,47.0141,47.0665,424561.0
2021-11-30 14:10:00,53.97,54.0,53.86,53.87,186468.0,47.0665,47.0926,46.9705,46.9793,186468.0
2021-11-30 14:20:00,53.87,53.87,53.66,53.71,263650.0,46.9793,46.9793,46.7961,46.8397,263650.0
2021-11-30 14:30:00,53.71,53.98,53.7,53.92,253508.0,46.8397,47.0752,46.831,47.0229,253508.0
2021-11-30 14:40:00,53.93,53.94,53.82,53.84,225456.0,47.0316,47.0403,46.9357,46.9531,225456.0
2021-11-30 14:50:00,53.84,53.9,53.74,53.83,280080.0,46.9531,47.0054,46.8659,46.9444,280080.0
2021-11-30 15:00:00,53.83,53.86,53.78,53.83,237124.0,46.9444,46.9705,46.9008,46.9444,237124.0
2021-11-30 15:10:00,53.83,53.9,53.81,53.82,274510.0,46.9444,47.0054,46.9269,46.9357,274510.0
2021-11-30 15:20:00,53.83,53.84,53.72,53.73,401467.0,46.9444,46.9531,46.8485,46.8572,401467.0
2021-11-30 15:30:00,53.72,53.8,53.68,53.75,492596.0,46.8485,46.9182,46.8136,46.8746,492596.0
2021-11-30 15:40:00,53.75,53.8,53.64,53.66,437234.0,46.8746,46.9182,46.7787,46.7961,437234.0
2021-11-30 15:50:00,53.67,53.7,53.56,53.62,1300513.0,46.8048,46.831,46.7089,46.7612,1300513.0
2021-12-01 09:30:00,53.94,54.39,53.91,54.38,551570.0,47.0403,47.4327,47.0141,47.424,551570.0
2021-12-01 09:40:00,54.38,54.74,54.37,54.71,495239.0,47.424,47.738,47.4153,47.7118,495239.0
2021-12-01 09:50:00,54.7,54.85,54.58,54.58,515586.0,47.7031,47.8339,47.5984,47.5984,515586.0
2021-12-01 10:00:00,54.61,54.96,54.6,54.9,293177.0,47.6246,47.9298,47.6159,47.8775,293177.0
2021-12-01 10:10:00,54.9,55.38,54.89,55.29,467148.0,47.8775,48.2961,47.8688,48.2176,467148.0
2021-12-01 10:20:00,55.29,55.42,55.27,55.28,300095.0,48.2176,48.331,48.2002,48.2089,300095.0
2021-12-01 10:30:00,55.28,55.37,55.15,55.25,331241.0,48.2089,48.2874,48.0955,48.1827,331241.0
2021-12-01 10:40:00,55.24,55.38,55.15,55.34,376563.0,48.174,48.2961,48.0955,48.2612,376563.0
2021-12-01 10:50:00,55.34,55.34,55.17,55.23,315203.0,48.2612,48.2612,48.113,48.1653,315203.0
2021-12-01 11:00:00,55.23,55.42,55.22,55.37,199307.0,48.1653,48.331,48.1566,48.2874,199307.0
2021-12-01 11:10:00,55.38,55.61,55.35,55.6,341494.0,48.2961,48.4967,48.27,48.488,341494.0
2021-12-01 11:20:00,55.6,55.78,55.56,55.65,376683.0,48.488,48.6449,48.4531,48.5316,376683.0
2021-12-01 11:30:00,55.66,55.66,55.47,55.6,352742.0,48.5403,48.5403,48.3746,48.488,352742.0
2021-12-01 11:40:00,55.6,55.63,55.43,55.48,264594.0,48.488,48.5141,48.3397,48.3833,264594.0
2021-12-01 11:50:00,55.47,55.54,55.4,55.54,280748.0,48.3746,48.4356,48.3136,48.4356,280748.0
2021-12-01 12:00:00,55.53,55.54,55.32,55.52,340589.0,48.4269,48.4356,48.2438,48.4182,340589.0
2021-12-01 12:10:00,55.51,55.59,55.48,55.5,223271.0,48.4095,48.4793,48.3833,48.4008,223271.0
2021-12-01 12:20:00,55.49,55.54,55.45,55.48,229330.0,48.392,48.4356,48.3572,48.3833,229330.0
2021-12-01 12:30:00,55.47,55.7,55.46,55.69,218076.0,48.3746,48.5752,48.3659,48.5665,218076.0
2021-12-01 12:40:00,55.69,55.72,55.39,55.41,304059.0,48.5665,48.5926,48.3048,48.3223,304059.0
2021-12-01 12:50:00,55.41,55.55,55.37,55.51,296279.0,48.3223,48.4444,48.2874,48.4095,296279.0
2021-12-01 13:00:00,55.51,55.61,55.4,55.46,379770.0,48.4095,48.4967,48.3136,48.3659,379770.0
2021-12-01 13:10:00,55.45,55.54,55.38,55.39,320270.0,48.3572,48.4356,48.2961,48.3048,320270.0
2021-12-01 13:20:00,55.39,55.59,55.39,55.55,175850.0,48.3048,48.4793,48.3048,48.4444,175850.0
2021-12-01 13:30:00,55.55,55.56,55.44,55.46,210689.0,48.4444,48.4531,48.3484,48.3659,210689.0
2021-12-01 13:40:00,55.46,55.54,55.42,55.45,351893.0,48.3659,48.4356,48.331,48.3572,351893.0
2021-12-01 13:50:00,55.46,55.51,55.36,55.44,476577.0,48.3659,48.4095,48.2787,48.3484,476577.0
2021-12-01 14:00:00,55.44,55.53,55.43,55.5,270769.0,48.3484,48.4269,48.3397,48.4008,270769.0
2021-12-01 14:10:00,55.51,55.63,55.46,55.53,184727.0,48.4095,48.5141,48.3659,48.4269,184727.0
2021-12-01 14:20:00,55.53,55.67,55.5,55.65,204566.0,48.4269,48.549,48.4008,48.5316,204566.0
2021-12-01 14:30:00,55.64,55.68,55.52,55.62,269244.0,48.5229,48.5577,48.4182,48.5054,269244.0
2021-12-01 14:40:00,55.62,55.68,55.58,55.6,279631.0,48.5054,48.5577,48.4705,48.488,279631.0
2021-12-01 14:50:00,55.59,55.64,55.53,55.62,263066.0,48.4793,48.5229,48.4269,48.5054,263066.0
2021-12-01 15:00:00,55.62,55.91,55.61,55.89,743019.0,48.5054,48.7583,48.4967,48.7409,743019.0
2021-12-01 15:10:00,55.89,55.96,55.82,55.83,521225.0,48.7409,48.8019,48.6798,48.6886,521225.0
2021-12-01 15:20:00,55.83,55.84,55.41,55.42,740509.0,48.6886,48.6973,48.3223,48.331,740509.0
2021-12-01 15:30:00,55.42,55.47,55.27,55.36,559184.0,48.331,48.3746,48.2002,48.2787,559184.0
2021-12-01 15:40:00,55.36,55.4,55.14,55.15,477131.0,48.2787,48.3136,48.0868,48.0955,477131.0
2021-12-01 15:50:00,55.14,55.18,54.93,54.98,1338486.0,48.0868,48.1217,47.9037,47.9473,1338486.0
2021-12-02 09:30:00,54.99,55.14,54.67,55.06,588407.0,47.956,48.0868,47.6769,48.017,588407.0
2021-12-02 09:40:00,55.08,55.24,54.97,55.22,418862.0,48.0345,48.174,47.9386,48.1566,418862.0
2021-12-02 09:50:00,55.22,55.42,55.15,55.27,460648.0,48.1566,48.331,48.0955,48.2002,460648.0
2021-12-02 10:00:00,55.27,55.48,55.17,55.48,377840.0,48.2002,48.3833,48.113,48.3833,377840.0
2021-12-02 10:10:00,55.48,55.7,55.44,55.69,418336.0,48.3833,48.5752,48.3484,48.5665,418336.0
2021-12-02 10:20:00,55.68,55.81,55.54,55.56,383363.0,48.5577,48.6711,48.4356,48.4531,383363.0
2021-12-02 10:30:00,55.57,55.74,55.4,55.41,378906.0,48.4618,48.6101,48.3136,48.3223,378906.0
2021-12-02 10:40:00,55.41,55.65,55.4,55.64,294085.0,48.3223,48.5316,48.3136,48.5229,294085.0
2021-12-02 10:50:00,55.65,55.68,55.44,55.59,304907.0,48.5316,48.5577,48.3484,48.4793,304907.0
2021-12-02 11:00:00,55.58,55.78,55.54,55.64,378915.0,48.4705,48.6449,48.4356,48.5229,378915.0
2021-12-02 11:10:00,55.63,55.67,55.56,55.62,397681.0,48.5141,48.549,48.4531,48.5054,397681.0
2021-12-02 11:20:00,55.62,55.68,55.52,55.56,262450.0,48.5054,48.5577,48.4182,48.4531,262450.0
2021-12-02 11:30:00,55.57,55.59,55.41,55.51,256228.0,48.4618,48.4793,48.3223,48.4095,256228.0
2021-12-02 11:40:00,55.51,55.7,55.5,55.68,213176.0,48.4095,48.5752,48.4008,48.5577,213176.0
2021-12-02 11:50:00,55.68,55.75,55.61,55.74,209274.0,48.5577,48.6188,48.4967,48.6101,209274.0
2021-12-02 12:00:00,55.73,55.74,55.52,55.53,189214.0,48.6013,48.6101,48.4182,48.4269,189214.0
2021-12-02 12:10:00,55.53,55.67,55.52,55.57,203199.0,48.4269,48.549,48.4182,48.4618,203199.0
2021-12-02 12:20:00,55.58,55.6,55.46,55.53,229700.0,48.4705,48.488,48.3659,48.4269,229700.0
2021-12-02 12:30:00,55.53,55.54,55.44,55.45,215975.0,48.4269,48.4356,48.3484,48.3572,215975.0
2021-12-02 12:40:00,55.45,55.56,55.42,55.55,201208.0,48.3572,48.4531,48.331,48.4444,201208.0
2021-12-02 12:50:00,55.55,55.61,55.54,55.58,185643.0,48.4444,48.4967,48.4356,48.4705,185643.0
2021-12-02 13:00:00,55.58,55.6,55.5,55.55,233643.0,48.4705,48.488,48.4008,48.4444,233643.0
2021-12-02 13:10:00,55.54,55.69,55.53,55.66,175182.0,48.4356,48.5665,48.4269,48.5403,175182.0
2021-12-02 13:20:00,55.67,55.69,55.58,55.62,205325.0,48.549,48.5665,48.4705,48.5054,205325.0
2021-12-02 13:30:00,55.62,55.79,55.58,55.79,254363.0,48.5054,48.6537,48.4705,48.6537,254363.0
2021-12-02 13:40:00,55.79,55.81,55.63,55.7,210183.0,48.6537,48.6711,48.5141,48.5752,210183.0
2021-12-02 13:50:00,55.7,55.8,55.64,55.75,167359.0,48.5752,48.6624,48.5229,48.6188,167359.0
2021-12-02 14:00:00,55.76,55.76,55.61,55.72,165499.0,48.6275,48.6275,48.4967,48.5926,165499.0
2021-12-02 14:10:00,55.72,55.75,55.65,55.73,212589.0,48.5926,48.6188,48.5316,48.6013,212589.0
2021-12-02 14:20:00,55.73,55.81,55.67,55.8,213841.0,48.6013,48.6711,48.549,48.6624,213841.0
2021-12-02 14:30:00,55.8,55.85,55.77,55.84,213905.0,48.6624,48.706,48.6362,48.6973,213905.0
2021-12-02 14:40:00,55.85,55.88,55.7,55.7,238878.0,48.706,48.7322,48.5752,48.5752,238878.0
2021-12-02 14:50:00,55.71,55.76,55.64,55.66,285786.0,48.5839,48.6275,48.5229,48.5403,285786.0
2021-12-02 15:00:00,55.66,55.69,55.57,55.64,262008.0,48.5403,48.5665,48.4618,48.5229,262008.0
2021-12-02 15:10:00,55.63,55.73,55.61,55.66,283918.0,48.5141,48.6013,48.4967,48.5403,283918.0
2021-12-02 15:20:00,55.65,55.74,55.61,55.67,254272.0,48.5316,48.6101,48.4967,48.549,254272.0
2021-12-02 15:30:00,55.68,55.74,55.58,55.59,418466.0,48.5577,48.6101,48.4705,48.4793,418466.0
2021-12-02 15:40:00,55.58,55.63,55.48,55.54,414864.0,48.4705,48.5141,48.3833,48.4356,414864.0
2021-12-02 15:50:00,55.53,55.55,55.3,55.43,823082.0,48.4269,48.4444,48.2263,48.3397,823082.0
2021-12-03 09:30:00,55.76,56.18,55.76,56.13,476822.0,48.6275,48.9938,48.6275,48.9502,476822.0
2021-12-03 09:40:00,56.13,56.23,55.93,55.93,369488.0,48.9502,49.0374,48.7758,48.7758,369488.0
2021-12-03 09:50:00,55.92,56.1,55.81,55.94,258916.0,48.767,48.924,48.6711,48.7845,258916.0
2021-12-03 10:00:00,55.95,56.19,55.88,56.1,280500.0,48.7932,49.0025,48.7322,48.924,280500.0
2021-12-03 10:10:00,56.09,56.18,55.99,56.15,337360.0,48.9153,48.9938,48.8281,48.9676,337360.0
2021-12-03 10:20:00,56.14,56.41,56.14,56.4,250067.0,48.9589,49.1944,48.9589,49.1856,250067.0
2021-12-03 10:30:00,56.4,56.44,56.27,56.39,296415.0,49.1856,49.2205,49.0723,49.1769,296415.0
2021-12-03 10:40:00,56.39,56.43,56.29,56.42,240544.0,49.1769,49.2118,49.0897,49.2031,240544.0
2021-12-03 10:50:00,56.42,56.42,56.28,56.3,320112.0,49.2031,49.2031,49.081,49.0984,320112.0
2021-12-03 11:00:00,56.3,56.46,56.28,56.45,273803.0,49.0984,49.238,49.081,49.2292,273803.0
2021-12-03 11:10:00,56.44,56.58,56.43,56.44,246722.0,49.2205,49.3426,49.2118,49.2205,246722.0
2021-12-03 11:20:00,56.44,56.5,56.39,56.48,251137.0,49.2205,49.2729,49.1769,49.2554,251137.0
2021-12-03 11:30:00,56.47,56.69,56.46,56.67,265986.0,49.2467,49.4385,49.238,49.4211,265986.0
2021-12-03 11:40:00,56.67,56.69,56.5,56.6,224654.0,49.4211,49.4385,49.2729,49.3601,224654.0
2021-12-03 11:50:00,56.6,56.6,56.45,56.48,299651.0,49.3601,49.3601,49.2292,49.2554,299651.0
2021-12-03 12:00:00,56.47,56.5,56.36,56.43,234802.0,49.2467,49.2729,49.1508,49.2118,234802.0
2021-12-03 12:10:00,56.42,56.44,56.33,56.43,190638.0,49.2031,49.2205,49.1246,49.2118,190638.0
2021-12-03 12:20:00,56.42,56.44,56.33,56.35,214903.0,49.2031,49.2205,49.1246,49.142,214903.0
2021-12-03 12:30:00,56.35,56.4,56.27,56.35,247930.0,49.142,49.1856,49.0723,49.142,247930.0
2021-12-03 12:40:00,56.35,56.45,56.34,56.38,197354.0,49.142,49.2292,49.1333,49.1682,197354.0
2021-12-03 12:50:00,56.38,56.42,56.29,56.31,190393.0,49.1682,49.2031,49.0897,49.1072,190393.0
2021-12-03 13:00:00,56.31,56.45,56.26,56.42,190110.0,49.1072,49.2292,49.0635,49.2031,190110.0
2021-12-03 13:10:00,56.41,56.56,56.39,56.53,163321.0,49.1944,49.3252,49.1769,49.299,163321.0
2021-12-03 13:20:00,56.53,56.59,56.48,56.54,146800.0,49.299,49.3513,49.2554,49.3077,146800.0
2021-12-03 13:30:00,56.53,56.57,56.46,56.55,132459.0,49.299,49.3339,49.238,49.3165,132459.0
2021-12-03 13:40:00,56.56,56.58,56.48,56.51,159640.0,49.3252,49.3426,49.2554,49.2816,159640.0
2021-12-03 13:50:00,56.51,56.62,56.49,56.53,167409.0,49.2816,49.3775,49.2641,49.299,167409.0
2021-12-03 14:00:00,56.53,56.56,56.44,56.44,275653.0,49.299,49.3252,49.2205,49.2205,275653.0
2021-12-03 14:10:00,56.45,56.55,56.41,56.52,270773.0,49.2292,49.3165,49.1944,49.2903,270773.0
2021-12-03 14:20:00,56.52,56.54,56.43,56.44,314246.0,49.2903,49.3077,49.2118,49.2205,314246.0
2021-12-03 14:30:00,56.44,56.47,56.33,56.33,292740.0,49.2205,49.2467,49.1246,49.1246,292740.0
2021-12-03 14:40:00,56.34,56.46,56.25,56.27,285469.0,49.1333,49.238,49.0548,49.0723,285469.0
2021-12-03 14:50:00,56.27,56.28,56.09,56.11,304956.0,49.0723,49.081,48.9153,48.9327,304956.0
2021-12-03 15:00:00,56.11,56.13,55.96,55.98,395167.0,48.9327,48.9502,48.8019,48.8194,395167.0
2021-12-03 15:10:00,55.98,56.04,55.94,56.0,324913.0,48.8194,48.8717,48.7845,48.8368,324913.0
2021-12-03 15:20:00,55.99,56.22,55.99,56.18,314337.0,48.8281,49.0287,48.8281,48.9938,314337.0
2021-12-03 15:30:00,56.18,56.32,56.17,56.3,477505.0,48.9938,49.1159,48.9851,49.0984,477505.0
2021-12-03 15:40:00,56.29,56.35,56.06,56.11,557701.0,49.0897,49.142,48.8891,48.9327,557701.0
2021-12-03 15:50:00,56.12,56.36,56.1,56.32,1099980.0,48.9415,49.1508,48.924,49.1159,1099980.0
2021-12-06 09:30:00,56.52,57.24,56.45,57.2,759862.0,49.2903,49.9182,49.2292,49.8833,759862.0
2021-12-06 09:40:00,57.2,57.54,56.99,57.32,675401.0,49.8833,50.1798,49.7002,49.988,675401.0
2021-12-06 09:50:00,57.32,57.44,57.19,57.43,389250.0,49.988,50.0926,49.8746,50.0839,389250.0
2021-12-06 10:00:00,57.43,57.53,57.29,57.32,648623.0,50.0839,50.1711,49.9618,49.988,648623.0
2021-12-06 10:10:00,57.32,57.49,57.22,57.29,479497.0,49.988,50.1362,49.9008,49.9618,479497.0
2021-12-06 10:20:00,57.29,57.35,57.16,57.3,250521.0,49.9618,50.0141,49.8484,49.9705,250521.0
2021-12-06 10:30:00,57.29,57.3,57.04,57.18,324752.0,49.9618,49.9705,49.7438,49.8659,324752.0
2021-12-06 10:40:00,57.18,57.34,57.07,57.32,298444.0,49.8659,50.0054,49.7699,49.988,298444.0
2021-12-06 10:50:00,57.32,57.32,57.13,57.27,296384.0,49.988,49.988,49.8223,49.9444,296384.0
2021-12-06 11:00:00,57.26,57.3,57.09,57.11,179097.0,49.9356,49.9705,49.7874,49.8048,179097.0
2021-12-06 11:10:00,57.12,57.23,57.11,57.19,270350.0,49.8135,49.9095,49.8048,49.8746,270350.0
2021-12-06 11:20:00,57.19,57.2,57.08,57.08,171479.0,49.8746,49.8833,49.7787,49.7787,171479.0
2021-12-06 11:30:00,57.09,57.14,57.0,57.1,219980.0,49.7874,49.831,49.7089,49.7961,219980.0
2021-12-06 11:40:00,57.1,57.31,57.08,57.25,3542514.0,49.7961,49.9792,49.7787,49.9269,3542514.0
2021-12-06 11:50:00,57.25,57.37,57.23,57.35,279431.0,49.9269,50.0316,49.9095,50.0141,279431.0
2021-12-06 12:00:00,57.35,57.43,57.27,57.3,206771.0,50.0141,50.0839,49.9444,49.9705,206771.0
2021-12-06 12:10:00,57.3,57.35,57.19,57.31,313194.0,49.9705,50.0141,49.8746,49.9792,313194.0
2021-12-06 12:20:00,57.31,57.32,57.21,57.21,153714.0,49.9792,49.988,49.892,49.892,153714.0
2021-12-06 12:30:00,57.21,57.22,57.09,57.12,114315.0,49.892,49.9008,49.7874,49.8135,114315.0
2021-12-06 12:40:00,57.11,57.19,57.1,57.17,154024.0,49.8048,49.8746,49.7961,49.8571,154024.0
2021-12-06 12:50:00,57.16,57.3,57.15,57.25,273343.0,49.8484,49.9705,49.8397,49.9269,273343.0
2021-12-06 13:00:00,57.26,57.37,57.25,57.34,218432.0,49.9356,50.0316,49.9269,50.0054,218432.0
2021-12-06 13:10:00,57.34,57.43,57.32,57.41,403302.0,50.0054,50.0839,49.988,50.0664,403302.0
2021-12-06 13:20:00,57.4,57.41,57.27,57.33,410097.0,50.0577,50.0664,49.9444,49.9967,410097.0
2021-12-06 13:30:00,57.33,57.35,57.19,57.21,183224.0,49.9967,50.0141,49.8746,49.892,183224.0
2021-12-06 13:40:00,57.21,57.29,57.14,57.15,155430.0,49.892,49.9618,49.831,49.8397,155430.0
2021-12-06 13:50:00,57.14,57.22,57.1,57.13,161391.0,49.831,49.9008,49.7961,49.8223,161391.0
2021-12-06 14:00:00,57.13,57.16,57.05,57.11,200851.0,49.8223,49.8484,49.7525,49.8048,200851.0
2021-12-06 14:10:00,57.11,57.13,57.06,57.07,163060.0,49.8048,49.8223,49.7612,49.7699,163060.0
2021-12-06 14:20:00,57.07,57.07,56.97,57.01,491078.0,49.7699,49.7699,49.6827,49.7176,491078.0
2021-12-06 14:30:00,57.01,57.07,56.89,56.89,247982.0,49.7176,49.7699,49.613,49.613,247982.0
2021-12-06 14:40:00,56.89,56.9,56.7,56.71,313166.0,49.613,49.6217,49.4473,49.456,313166.0
2021-12-06 14:50:00,56.71,56.71,56.62,56.67,329060.0,49.456,49.456,49.3775,49.4211,329060.0
2021-12-06 15:00:00,56.68,56.78,56.67,56.78,266184.0,49.4298,49.517,49.4211,49.517,266184.0
2021-12-06 15:10:00,56.78,56.9,56.78,56.81,231236.0,49.517,49.6217,49.517,49.5432,231236.0
2021-12-06 15:20:00,56.81,56.87,56.79,56.87,251801.0,49.5432,49.5955,49.5258,49.5955,251801.0
2021-12-06 15:30:00,56.86,56.92,56.75,56.77,432631.0,49.5868,49.6391,49.4909,49.5083,432631.0
2021-12-06 15:40:00,56.77,56.83,56.73,56.79,383664.0,49.5083,49.5606,49.4734,49.5258,383664.0
2021-12-06 15:50:00,56.79,56.88,56.75,56.84,724527.0,49.5258,49.6042,49.4909,49.5694,724527.0
2021-12-07 09:30:00,57.05,57.54,56.95,57.44,504445.0,49.7525,50.1798,49.6653,50.0926,504445.0
2021-12-07 09:40:00,57.42,57.73,57.41,57.44,460531.0,50.0752,50.3455,50.0664,50.0926,460531.0
2021-12-07 09:50:00,57.43,57.44,57.23,57.35,418129.0,50.0839,50.0926,49.9095,50.0141,418129.0
2021-12-07 10:00:00,57.35,57.5,57.34,57.49,287789.0,50.0141,50.1449,50.0054,50.1362,287789.0
2021-12-07 10:10:00,57.49,57.7,57.46,57.59,301617.0,50.1362,50.3194,50.1101,50.2234,301617.0
2021-12-07 10:20:00,57.59,57.73,57.56,57.67,309073.0,50.2234,50.3455,50.1973,50.2932,309073.0
2021-12-07 10:30:00,57.66,57.73,57.6,57.72,211363.0,50.2845,50.3455,50.2321,50.3368,211363.0
2021-12-07 10:40:00,57.73,57.76,57.48,57.5,232552.0,50.3455,50.3717,50.1275,50.1449,232552.0
2021-12-07 10:50:00,57.5,57.7,57.44,57.58,255999.0,50.1449,50.3194,50.0926,50.2147,255999.0
2021-12-07 11:00:00,57.59,57.59,57.53,57.54,192542.0,50.2234,50.2234,50.1711,50.1798,192542.0
2021-12-07 11:10:00,57.54,57.56,57.41,57.48,167415.0,50.1798,50.1973,50.0664,50.1275,167415.0
2021-12-07 11:20:00,57.48,57.54,57.45,57.47,163070.0,50.1275,50.1798,50.1013,50.1188,163070.0
2021-12-07 11:30:00,57.47,57.51,57.43,57.5,224654.0,50.1188,50.1537,50.0839,50.1449,224654.0
2021-12-07 11:40:00,57.5,57.52,57.45,57.47,180355.0,50.1449,50.1624,50.1013,50.1188,180355.0
2021-12-07 11:50:00,57.47,57.56,57.47,57.49,162095.0,50.1188,50.1973,50.1188,50.1362,162095.0
2021-12-07 12:00:00,57.49,57.54,57.48,57.51,149585.0,50.1362,50.1798,50.1275,50.1537,149585.0
2021-12-07 12:10:00,57.51,57.52,57.37,57.38,175718.0,50.1537,50.1624,50.0316,50.0403,175718.0
2021-12-07 12:20:00,57.38,57.45,57.34,57.4,194231.0,50.0403,50.1013,50.0054,50.0577,194231.0
2021-12-07 12:30:00,57.4,57.49,57.4,57.46,148216.0,50.0577,50.1362,50.0577,50.1101,148216.0
2021-12-07 12:40:00,57.47,57.49,57.43,57.47,154832.0,50.1188,50.1362,50.0839,50.1188,154832.0
2021-12-07 12:50:00,57.47,57.49,57.42,57.44,155115.0,50.1188,50.1362,50.0752,50.0926,155115.0
2021-12-07 13:00:00,57.45,57.45,57.31,57.32,182073.0,50.1013,50.1013,49.9792,49.988,182073.0
2021-12-07 13:10:00,57.33,57.41,57.32,57.39,141968.0,49.9967,50.0664,49.988,50.049,141968.0
2021-12-07 13:20:00,57.39,57.4,57.26,57.27,206586.0,50.049,50.0577,49.9356,49.9444,206586.0
2021-12-07 13:30:00,57.27,57.27,57.1,57.17,256842.0,49.9444,49.9444,49.7961,49.8571,256842.0
2021-12-07 13:40:00,57.16,57.17,57.03,57.09,248764.0,49.8484,49.8571,49.7351,49.7874,248764.0
2021-12-07 13:50:00,57.1,57.12,56.98,56.99,318849.0,49.7961,49.8135,49.6915,49.7002,318849.0
2021-12-07 14:00:00,56.99,57.02,56.94,56.99,290611.0,49.7002,49.7263,49.6566,49.7002,290611.0
2021-12-07 14:10:00,56.98,57.06,56.94,57.03,283202.0,49.6915,49.7612,49.6566,49.7351,283202.0
2021-12-07 14:20:00,57.03,57.13,57.02,57.1,251351.0,49.7351,49.8223,49.7263,49.7961,251351.0
2021-12-07 14:30:00,57.1,57.23,57.08,57.16,231705.0,49.7961,49.9095,49.7787,49.8484,231705.0
2021-12-07 14:40:00,57.16,57.27,57.15,57.23,167434.0,49.8484,49.9444,49.8397,49.9095,167434.0
2021-12-07 14:50:00,57.23,57.32,57.2,57.31,146486.0,49.9095,49.988,49.8833,49.9792,146486.0
2021-12-07 15:00:00,57.3,57.39,57.28,57.35,198449.0,49.9705,50.049,49.9531,50.0141,198449.0
2021-12-07 15:10:00,57.36,57.4,57.29,57.31,244931.0,50.0228,50.0577,49.9618,49.9792,244931.0
2021-12-07 15:20:00,57.31,57.33,57.26,57.26,265312.0,49.9792,49.9967,49.9356,49.9356,265312.0
2021-12-07 15:30:00,57.27,57.27,57.13,57.18,361401.0,49.9444,49.9444,49.8223,49.8659,361401.0
2021-12-07 15:40:00,57.18,57.21,56.95,57.05,502100.0,49.8659,49.892,49.6653,49.7525,502100.0
2021-12-07 15:50:00,57.05,57.16,56.95,57.13,639730.0,49.7525,49.8484,49.6653,49.8223,639730.0
2021-12-08 09:30:00,57.39,57.88,57.38,57.65,449890.0,50.049,50.4763,50.0403,50.2757,449890.0
2021-12-08 09:40:00,57.65,57.67,57.24,57.25,301798.0,50.2757,50.2932,49.9182,49.9269,301798.0
2021-12-08 09:50:00,57.25,57.4,57.15,57.37,287400.0,49.9269,50.0577,49.8397,50.0316,287400.0
2021-12-08 10:00:00,57.36,57.55,57.33,57.39,292934.0,50.0228,50.1885,49.9967,50.049,292934.0
2021-12-08 10:10:00,57.38,57.5,57.31,57.49,227912.0,50.0403,50.1449,49.9792,50.1362,227912.0
2021-12-08 10:20:00,57.5,57.56,57.4,57.41,199611.0,50.1449,50.1973,50.0577,50.0664,199611.0
2021-12-08 10:30:00,57.41,57.64,57.41,57.44,249607.0,50.0664,50.267,50.0664,50.0926,249607.0
2021-12-08 10:40:00,57.45,57.47,57.4,57.46,163953.0,50.1013,50.1188,50.0577,50.1101,163953.0
2021-12-08 10:50:00,57.46,57.46,57.31,57.39,183502.0,50.1101,50.1101,49.9792,50.049,183502.0
2021-12-08 11:00:00,57.4,57.44,57.37,57.42,160362.0,50.0577,50.0926,50.0316,50.0752,160362.0
2021-12-08 11:10:00,57.43,57.45,57.32,57.33,205872.0,50.0839,50.1013,49.988,49.9967,205872.0
2021-12-08 11:20:00,57.34,57.38,57.25,57.29,262806.0,50.0054,50.0403,49.9269,49.9618,262806.0
2021-12-08 11:30:00,57.28,57.32,57.21,57.32,140814.0,49.9531,49.988,49.892,49.988,140814.0
2021-12-08 11:40:00,57.32,57.46,57.31,57.45,148812.0,49.988,50.1101,49.9792,50.1013,148812.0
2021-12-08 11:50:00,57.45,57.61,57.43,57.6,165881.0,50.1013,50.2409,50.0839,50.2321,165881.0
2021-12-08 12:00:00,57.59,57.6,57.51,57.57,186361.0,50.2234,50.2321,50.1537,50.206,186361.0
2021-12-08 12:10:00,57.57,57.58,57.54,57.54,146278.0,50.206,50.2147,50.1798,50.1798,146278.0
2021-12-08 12:20:00,57.54,57.55,57.52,57.53,95162.0,50.1798,50.1885,50.1624,50.1711,95162.0
2021-12-08 12:30:00,57.54,57.54,57.48,57.5,139066.0,50.1798,50.1798,50.1275,50.1449,139066.0
2021-12-08 12:40:00,57.5,57.52,57.5,57.5,57027.0,50.1449,50.1624,50.1449,50.1449,57027.0
2021-12-08 12:50:00,57.5,57.61,57.48,57.6,129369.0,50.1449,50.2409,50.1275,50.2321,129369.0
2021-12-08 13:00:00,57.6,57.61,57.58,57.6,121904.0,50.2321,50.2409,50.2147,50.2321,121904.0
2021-12-08 13:10:00,57.6,57.66,57.57,57.65,94900.0,50.2321,50.2845,50.206,50.2757,94900.0
2021-12-08 13:20:00,57.65,57.66,57.6,57.63,114148.0,50.2757,50.2845,50.2321,50.2583,114148.0
2021-12-08 13:30:00,57.63,57.66,57.62,57.64,76260.0,50.2583,50.2845,50.2496,50.267,76260.0
2021-12-08 13:40:00,57.64,57.68,57.6,57.6,165782.0,50.267,50.3019,50.2321,50.2321,165782.0
2021-12-08 13:50:00,57.61,57.69,57.6,57.69,144131.0,50.2409,50.3106,50.2321,50.3106,144131.0
2021-12-08 14:00:00,57.69,57.7,57.65,57.67,115518.0,50.3106,50.3194,50.2757,50.2932,115518.0
2021-12-08 14:10:00,57.67,57.72,57.63,57.71,188878.0,50.2932,50.3368,50.2583,50.3281,188878.0
2021-12-08 14:20:00,57.71,57.8,57.71,57.8,135096.0,50.3281,50.4066,50.3281,50.4066,135096.0
2021-12-08 14:30:00,57.79,57.83,57.78,57.83,208562.0,50.3978,50.4327,50.3891,50.4327,208562.0
2021-12-08 14:40:00,57.83,57.84,57.75,57.77,146332.0,50.4327,50.4414,50.363,50.3804,146332.0
2021-12-08 14:50:00,57.78,57.81,57.74,57.8,184423.0,50.3891,50.4153,50.3542,50.4066,184423.0
2021-12-08 15:00:00,57.8,57.86,57.8,57.84,171802.0,50.4066,50.4589,50.4066,50.4414,171802.0
2021-12-08 15:10:00,57.83,57.85,57.77,57.79,188924.0,50.4327,50.4502,50.3804,50.3978,188924.0
2021-12-08 15:20:00,57.79,57.82,57.78,57.8,169567.0,50.3978,50.424,50.3891,50.4066,169567.0
2021-12-08 15:30:00,57.8,57.8,57.69,57.71,362345.0,50.4066,50.4066,50.3106,50.3281,362345.0
2021-12-08 15:40:00,57.71,57.75,57.6,57.61,352955.0,50.3281,50.363,50.2321,50.2409,352955.0
2021-12-08 15:50:00,57.6,57.71,57.58,57.61,865967.0,50.2321,50.3281,50.2147,50.2409,865967.0
2021-12-09 09:30:00,57.24,57.46,56.91,57.27,405961.0,49.9182,50.1101,49.6304,49.9444,405961.0
2021-12-09 09:40:00,57.27,57.31,56.94,57.07,424147.0,49.9444,49.9792,49.6566,49.7699,424147.0
2021-12-09 09:50:00,57.06,57.38,57.06,57.36,186925.0,49.7612,50.0403,49.7612,50.0228,186925.0
2021-12-09 10:00:00,57.36,57.54,57.35,57.51,158074.0,50.0228,50.1798,50.0141,50.1537,158074.0
2021-12-09 10:10:00,57.52,57.57,57.43,57.47,116262.0,50.1624,50.206,50.0839,50.1188,116262.0
2021-12-09 10:20:00,57.47,57.6,57.46,57.55,134828.0,50.1188,50.2321,50.1101,50.1885,134828.0
2021-12-09 10:30:00,57.54,57.55,57.41,57.49,224225.0,50.1798,50.1885,50.0664,50.1362,224225.0
2021-12-09 10:40:00,57.49,57.6,57.48,57.59,195253.0,50.1362,50.2321,50.1275,50.2234,195253.0
2021-12-09 10:50:00,57.59,57.66,57.54,57.62,351123.0,50.2234,50.2845,50.1798,50.2496,351123.0
2021-12-09 11:00:00,57.61,57.67,57.56,57.56,177324.0,50.2409,50.2932,50.1973,50.1973,177324.0
2021-12-09 11:10:00,57.56,57.59,57.49,57.49,176827.0,50.1973,50.2234,50.1362,50.1362,176827.0
2021-12-09 11:20:00,57.49,57.53,57.47,57.52,114722.0,50.1362,50.1711,50.1188,50.1624,114722.0
2021-12-09 11:30:00,57.52,57.55,57.47,57.48,251993.0,50.1624,50.1885,50.1188,50.1275,251993.0
2021-12-09 11:40:00,57.48,57.53,57.44,57.46,274420.0,50.1275,50.1711,50.0926,50.1101,274420.0
2021-12-09 11:50:00,57.46,57.51,57.45,57.45,149970.0,50.1101,50.1537,50.1013,50.1013,149970.0
2021-12-09 12:00:00,57.46,57.52,57.43,57.47,151179.0,50.1101,50.1624,50.0839,50.1188,151179.0
2021-12-09 12:10:00,57.47,57.52,57.46,57.48,150745.0,50.1188,50.1624,50.1101,50.1275,150745.0
2021-12-09 12:20:00,57.48,57.51,57.47,57.47,125490.0,50.1275,50.1537,50.1188,50.1188,125490.0
2021-12-09 12:30:00,57.47,57.51,57.41,57.51,125228.0,50.1188,50.1537,50.0664,50.1537,125228.0
2021-12-09 12:40:00,57.51,57.57,57.5,57.56,273685.0,50.1537,50.206,50.1449,50.1973,273685.0
2021-12-09 12:50:00,57.56,57.62,57.56,57.6,342797.0,50.1973,50.2496,50.1973,50.2321,342797.0
2021-12-09 13:00:00,57.59,57.6,57.48,57.59,161878.0,50.2234,50.2321,50.1275,50.2234,161878.0
2021-12-09 13:10:00,57.6,57.64,57.59,57.64,101428.0,50.2321,50.267,50.2234,50.267,101428.0
2021-12-09 13:20:00,57.64,57.65,57.59,57.64,123092.0,50.267,50.2757,50.2234,50.267,123092.0
2021-12-09 13:30:00,57.63,57.72,57.63,57.72,188015.0,50.2583,50.3368,50.2583,50.3368,188015.0
2021-12-09 13:40:00,57.71,57.8,57.71,57.79,193845.0,50.3281,50.4066,50.3281,50.3978,193845.0
2021-12-09 13:50:00,57.79,57.79,57.67,57.75,160448.0,50.3978,50.3978,50.2932,50.363,160448.0
2021-12-09 14:00:00,57.76,57.79,57.71,57.79,161825.0,50.3717,50.3978,50.3281,50.3978,161825.0
2021-12-09 14:10:00,57.79,57.8,57.64,57.65,357242.0,50.3978,50.4066,50.267,50.2757,357242.0
2021-12-09 14:20:00,57.64,57.69,57.59,57.63,271018.0,50.267,50.3106,50.2234,50.2583,271018.0
2021-12-09 14:30:00,57.63,57.66,57.55,57.59,164489.0,50.2583,50.2845,50.1885,50.2234,164489.0
2021-12-09 14:40:00,57.59,57.62,57.51,57.53,139375.0,50.2234,50.2496,50.1537,50.1711,139375.0
2021-12-09 14:50:00,57.53,57.61,57.48,57.48,289433.0,50.1711,50.2409,50.1275,50.1275,289433.0
2021-12-09 15:00:00,57.49,57.62,57.43,57.6,289015.0,50.1362,50.2496,50.0839,50.2321,289015.0
2021-12-09 15:10:00,57.6,57.71,57.59,57.6,432017.0,50.2321,50.3281,50.2234,50.2321,432017.0
2021-12-09 15:20:00,57.59,57.6,57.5,57.51,275511.0,50.2234,50.2321,50.1449,50.1537,275511.0
2021-12-09 15:30:00,57.5,57.6,57.49,57.57,447218.0,50.1449,50.2321,50.1362,50.206,447218.0
2021-12-09 15:40:00,57.57,57.67,57.53,57.57,365310.0,50.206,50.2932,50.1711,50.206,365310.0
2021-12-09 15:50:00,57.56,57.69,57.54,57.55,915923.0,50.1973,50.3106,50.1798,50.1885,915923.0
2021-12-10 09:30:00,57.61,57.75,57.4,57.53,331057.0,50.2409,50.363,50.0577,50.1711,331057.0
2021-12-10 09:40:00,57.52,57.74,57.48,57.71,391240.0,50.1624,50.3542,50.1275,50.3281,391240.0
2021-12-10 09:50:00,57.73,57.8,57.5,57.53,225415.0,50.3455,50.4066,50.1449,50.1711,225415.0
2021-12-10 10:00:00,57.54,57.56,57.01,57.03,314463.0,50.1798,50.1973,49.7176,49.7351,314463.0
2021-12-10 10:10:00,57.03,57.04,56.86,56.91,423606.0,49.7351,49.7438,49.5868,49.6304,423606.0
2021-12-10 10:20:00,56.92,57.07,56.84,57.0,465920.0,49.6391,49.7699,49.5694,49.7089,465920.0
2021-12-10 10:30:00,57.01,57.12,56.86,56.94,277995.0,49.7176,49.8135,49.5868,49.6566,277995.0
2021-12-10 10:40:00,56.94,57.1,56.9,57.04,202635.0,49.6566,49.7961,49.6217,49.7438,202635.0
2021-12-10 10:50:00,57.04,57.06,56.96,56.99,209211.0,49.7438,49.7612,49.674,49.7002,209211.0
2021-12-10 11:00:00,57.0,57.02,56.91,56.92,170169.0,49.7089,49.7263,49.6304,49.6391,170169.0
2021-12-10 11:10:00,56.92,56.98,56.88,56.95,114475.0,49.6391,49.6915,49.6042,49.6653,114475.0
2021-12-10 11:20:00,56.95,57.02,56.95,56.98,212960.0,49.6653,49.7263,49.6653,49.6915,212960.0
2021-12-10 11:30:00,56.98,57.05,56.95,56.97,221819.0,49.6915,49.7525,49.6653,49.6827,221819.0
2021-12-10 11:40:00,56.97,57.01,56.89,56.94,145935.0,49.6827,49.7176,49.613,49.6566,145935.0
2021-12-10 11:50:00,56.94,56.94,56.85,56.86,120531.0,49.6566,49.6566,49.5781,49.5868,120531.0
2021-12-10 12:00:00,56.86,56.96,56.8,56.92,171080.0,49.5868,49.674,49.5345,49.6391,171080.0
2021-12-10 12:10:00,56.92,56.93,56.83,56.9,96238.0,49.6391,49.6478,49.5606,49.6217,96238.0
2021-12-10 12:20:00,56.9,56.94,56.84,56.89,128184.0,49.6217,49.6566,49.5694,49.613,128184.0
2021-12-10 12:30:00,56.89,57.0,56.88,56.9,161071.0,49.613,49.7089,49.6042,49.6217,161071.0
2021-12-10 12:40:00,56.91,56.93,56.77,56.9,211164.0,49.6304,49.6478,49.5083,49.6217,211164.0
2021-12-10 12:50:00,56.89,57.0,56.86,56.99,114282.0,49.613,49.7089,49.5868,49.7002,114282.0
2021-12-10 13:00:00,57.0,57.02,56.9,56.94,117502.0,49.7089,49.7263,49.6217,49.6566,117502.0
2021-12-10 13:10:00,56.94,56.95,56.82,56.82,269290.0,49.6566,49.6653,49.5519,49.5519,269290.0
2021-12-10 13:20:00,56.82,56.84,56.67,56.7,237154.0,49.5519,49.5694,49.4211,49.4473,237154.0
2021-12-10 13:30:00,56.7,56.76,56.66,56.7,159807.0,49.4473,49.4996,49.4124,49.4473,159807.0
2021-12-10 13:40:00,56.71,56.73,56.55,56.56,233320.0,49.456,49.4734,49.3165,49.3252,233320.0
2021-12-10 13:50:00,56.56,56.58,56.45,56.47,399384.0,49.3252,49.3426,49.2292,49.2467,399384.0
2021-12-10 14:00:00,56.48,56.48,56.31,56.34,532785.0,49.2554,49.2554,49.1072,49.1333,532785.0
2021-12-10 14:10:00,56.34,56.43,56.23,56.26,363684.0,49.1333,49.2118,49.0374,49.0635,363684.0
2021-12-10 14:20:00,56.26,56.31,56.16,56.27,319695.0,49.0635,49.1072,48.9763,49.0723,319695.0
2021-12-10 14:30:00,56.27,56.32,56.2,56.27,233405.0,49.0723,49.1159,49.0112,49.0723,233405.0
2021-12-10 14:40:00,56.28,56.28,56.11,56.27,445982.0,49.081,49.081,48.9327,49.0723,445982.0
2021-12-10 14:50:00,56.27,56.45,56.26,56.45,190402.0,49.0723,49.2292,49.0635,49.2292,190402.0
2021-12-10 15:00:00,56.44,56.56,56.4,56.54,181005.0,49.2205,49.3252,49.1856,49.3077,181005.0
2021-12-10 15:10:00,56.55,56.55,56.43,56.44,225155.0,49.3165,49.3165,49.2118,49.2205,225155.0
2021-12-10 15:20:00,56.43,56.44,56.25,56.31,326333.0,49.2118,49.2205,49.0548,49.1072,326333.0
2021-12-10 15:30:00,56.3,56.43,56.28,56.34,484700.0,49.0984,49.2118,49.081,49.1333,484700.0
2021-12-10 15:40:00,56.34,56.4,56.3,56.34,477552.0,49.1333,49.1856,49.0984,49.1333,477552.0
2021-12-10 15:50:00,56.35,56.42,56.27,56.35,1269665.0,49.142,49.2031,49.0723,49.142,1269665.0
2021-12-13 09:30:00,57.3,57.9,57.11,57.7,1030264.0,49.9705,50.4938,49.8048,50.3194,1030264.0
2021-12-13 09:40:00,57.68,57.82,57.31,57.75,345911.0,50.3019,50.424,49.9792,50.363,345911.0
2021-12-13 09:50:00,57.75,58.05,57.67,58.01,447636.0,50.363,50.6246,50.2932,50.5897,447636.0
2021-12-13 10:00:00,58.0,58.23,57.85,58.16,356775.0,50.581,50.7816,50.4502,50.7205,356775.0
2021-12-13 10:10:00,58.15,58.27,58.13,58.26,349301.0,50.7118,50.8164,50.6944,50.8077,349301.0
2021-12-13 10:20:00,58.26,58.37,58.18,58.22,370366.0,50.8077,50.9037,50.738,50.7728,370366.0
2021-12-13 10:30:00,58.21,58.45,58.19,58.43,304643.0,50.7641,50.9734,50.7467,50.956,304643.0
2021-12-13 10:40:00,58.43,58.53,58.33,58.45,318170.0,50.956,51.0432,50.8688,50.9734,318170.0
2021-12-13 10:50:00,58.45,58.52,58.37,58.47,381628.0,50.9734,51.0345,50.9037,50.9909,381628.0
2021-12-13 11:00:00,58.46,58.59,58.45,58.57,331302.0,50.9821,51.0955,50.9734,51.0781,331302.0
2021-12-13 11:10:00,58.57,58.69,58.44,58.65,470300.0,51.0781,51.1827,50.9647,51.1478,470300.0
2021-12-13 11:20:00,58.66,58.85,58.65,58.76,558893.0,51.1566,51.3223,51.1478,51.2438,558893.0
2021-12-13 11:30:00,58.75,58.77,58.52,58.63,480584.0,51.235,51.2525,51.0345,51.1304,480584.0
2021-12-13 11:40:00,58.63,58.67,58.57,58.62,244335.0,51.1304,51.1653,51.0781,51.1217,244335.0
2021-12-13 11:50:00,58.62,58.62,58.48,58.61,289358.0,51.1217,51.1217,50.9996,51.113,289358.0
2021-12-13 12:00:00,58.62,58.68,58.57,58.62,224512.0,51.1217,51.174,51.0781,51.1217,224512.0
2021-12-13 12:10:00,58.61,58.68,58.56,58.65,187140.0,51.113,51.174,51.0693,51.1478,187140.0
2021-12-13 12:20:00,58.65,58.73,58.63,58.73,197601.0,51.1478,51.2176,51.1304,51.2176,197601.0
2021-12-13 12:30:00,58.73,58.8,58.69,58.7,198231.0,51.2176,51.2786,51.1827,51.1914,198231.0
2021-12-13 12:40:00,58.7,58.7,58.49,58.5,152729.0,51.1914,51.1914,51.0083,51.017,152729.0
2021-12-13 12:50:00,58.5,58.64,58.48,58.63,141642.0,51.017,51.1391,50.9996,51.1304,141642.0
2021-12-13 13:00:00,58.63,58.77,58.57,58.76,176881.0,51.1304,51.2525,51.0781,51.2438,176881.0
2021-12-13 13:10:00,58.75,58.77,58.69,58.77,127936.0,51.235,51.2525,51.1827,51.2525,127936.0
2021-12-13 13:20:00,58.77,58.81,58.67,58.73,311559.0,51.2525,51.2874,51.1653,51.2176,311559.0
2021-12-13 13:30:00,58.74,58.8,58.73,58.76,139420.0,51.2263,51.2786,51.2176,51.2438,139420.0
2021-12-13 13:40:00,58.76,58.77,58.68,58.72,156616.0,51.2438,51.2525,51.174,51.2089,156616.0
2021-12-13 13:50:00,58.72,58.8,58.63,58.8,184464.0,51.2089,51.2786,51.1304,51.2786,184464.0
2021-12-13 14:00:00,58.8,58.86,58.76,58.8,245002.0,51.2786,51.331,51.2438,51.2786,245002.0
2021-12-13 14:10:00,58.8,58.97,58.78,58.93,324161.0,51.2786,51.4269,51.2612,51.392,324161.0
2021-12-13 14:20:00,58.92,59.07,58.92,58.98,371008.0,51.3833,51.5141,51.3833,51.4356,371008.0
2021-12-13 14:30:00,58.98,58.99,58.84,58.86,290585.0,51.4356,51.4443,51.3135,51.331,290585.0
2021-12-13 14:40:00,58.86,58.98,58.84,58.97,163538.0,51.331,51.4356,51.3135,51.4269,163538.0
2021-12-13 14:50:00,58.97,58.98,58.87,58.88,153649.0,51.4269,51.4356,51.3397,51.3484,153649.0
2021-12-13 15:00:00,58.88,58.93,58.8,58.8,238173.0,51.3484,51.392,51.2786,51.2786,238173.0
2021-12-13 15:10:00,58.8,59.02,58.8,58.94,349199.0,51.2786,51.4705,51.2786,51.4007,349199.0
2021-12-13 15:20:00,58.94,59.05,58.93,58.99,378629.0,51.4007,51.4967,51.392,51.4443,378629.0
2021-12-13 15:30:00,58.99,59.12,58.96,59.07,563042.0,51.4443,51.5577,51.4182,51.5141,563042.0
2021-12-13 15:40:00,59.07,59.37,59.05,59.37,979412.0,51.5141,51.7757,51.4967,51.7757,979412.0
2021-12-13 15:50:00,59.37,59.37,59.02,59.05,1914819.0,51.7757,51.7757,51.4705,51.4967,1914819.0
2021-12-14 09:30:00,58.8,59.31,58.6,59.3,524978.0,51.2786,51.7234,51.1042,51.7147,524978.0
2021-12-14 09:40:00,59.3,60.16,59.28,60.15,769582.0,51.7147,52.4647,51.6972,52.456,769582.0
2021-12-14 09:50:00,60.15,60.43,59.89,60.22,748452.0,52.456,52.7001,52.2292,52.517,748452.0
2021-12-14 10:00:00,60.22,60.24,59.84,59.92,656963.0,52.517,52.5345,52.1856,52.2554,656963.0
2021-12-14 10:10:00,59.92,59.97,59.7,59.86,447994.0,52.2554,52.299,52.0635,52.2031,447994.0
2021-12-14 10:20:00,59.86,59.93,59.58,59.73,496667.0,52.2031,52.2641,51.9589,52.0897,496667.0
2021-12-14 10:30:00,59.75,59.8,59.56,59.72,474711.0,52.1071,52.1507,51.9414,52.081,474711.0
2021-12-14 10:40:00,59.73,59.84,59.52,59.54,369477.0,52.0897,52.1856,51.9065,51.924,369477.0
2021-12-14 10:50:00,59.54,59.68,59.52,59.67,324973.0,51.924,52.0461,51.9065,52.0374,324973.0
2021-12-14 11:00:00,59.66,59.93,59.59,59.8,482110.0,52.0286,52.2641,51.9676,52.1507,482110.0
2021-12-14 11:10:00,59.8,60.03,59.77,60.01,814323.0,52.1507,52.3513,52.1246,52.3339,814323.0
2021-12-14 11:20:00,60.01,60.05,59.86,59.96,529487.0,52.3339,52.3688,52.2031,52.2903,529487.0
2021-12-14 11:30:00,59.96,59.96,59.77,59.85,275609.0,52.2903,52.2903,52.1246,52.1943,275609.0
2021-12-14 11:40:00,59.85,59.94,59.79,59.83,520957.0,52.1943,52.2728,52.142,52.1769,520957.0
2021-12-14 11:50:00,59.83,59.91,59.79,59.85,304929.0,52.1769,52.2467,52.142,52.1943,304929.0
2021-12-14 12:00:00,59.85,59.91,59.81,59.83,167647.0,52.1943,52.2467,52.1595,52.1769,167647.0
2021-12-14 12:10:00,59.82,59.9,59.71,59.72,281902.0,52.1682,52.2379,52.0722,52.081,281902.0
2021-12-14 12:20:00,59.72,59.85,59.66,59.82,208381.0,52.081,52.1943,52.0286,52.1682,208381.0
2021-12-14 12:30:00,59.82,59.87,59.79,59.8,157912.0,52.1682,52.2118,52.142,52.1507,157912.0
2021-12-14 12:40:00,59.81,59.85,59.72,59.84,158250.0,52.1595,52.1943,52.081,52.1856,158250.0
2021-12-14 12:50:00,59.84,59.88,59.72,59.73,323356.0,52.1856,52.2205,52.081,52.0897,323356.0
2021-12-14 13:00:00,59.73,59.79,59.56,59.79,311140.0,52.0897,52.142,51.9414,52.142,311140.0
2021-12-14 13:10:00,59.79,59.85,59.7,59.85,165547.0,52.142,52.1943,52.0635,52.1943,165547.0
2021-12-14 13:20:00,59.85,59.85,59.74,59.83,126825.0,52.1943,52.1943,52.0984,52.1769,126825.0
2021-12-14 13:30:00,59.83,59.86,59.74,59.78,161586.0,52.1769,52.2031,52.0984,52.1333,161586.0
2021-12-14 13:40:00,59.79,59.83,59.72,59.76,233368.0,52.142,52.1769,52.081,52.1159,233368.0
2021-12-14 13:50:00,59.75,59.76,59.58,59.67,229299.0,52.1071,52.1159,51.9589,52.0374,229299.0
2021-12-14 14:00:00,59.66,59.76,59.59,59.76,212700.0,52.0286,52.1159,51.9676,52.1159,212700.0
2021-12-14 14:10:00,59.75,59.75,59.6,59.63,130157.0,52.1071,52.1071,51.9763,52.0025,130157.0
2021-12-14 14:20:00,59.62,59.69,59.56,59.57,153881.0,51.9938,52.0548,51.9414,51.9502,153881.0
2021-12-14 14:30:00,59.56,59.68,59.56,59.66,158254.0,51.9414,52.0461,51.9414,52.0286,158254.0
2021-12-14 14:40:00,59.66,59.67,59.62,59.65,205923.0,52.0286,52.0374,51.9938,52.0199,205923.0
2021-12-14 14:50:00,59.65,59.66,59.52,59.57,239651.0,52.0199,52.0286,51.9065,51.9502,239651.0
2021-12-14 15:00:00,59.57,59.7,59.54,59.6,237836.0,51.9502,52.0635,51.924,51.9763,237836.0
2021-12-14 15:10:00,59.6,59.63,59.52,59.62,203133.0,51.9763,52.0025,51.9065,51.9938,203133.0
2021-12-14 15:20:00,59.62,59.79,59.6,59.78,270498.0,51.9938,52.142,51.9763,52.1333,270498.0
2021-12-14 15:30:00,59.79,59.79,59.6,59.73,558684.0,52.142,52.142,51.9763,52.0897,558684.0
2021-12-14 15:40:00,59.72,59.75,59.65,59.68,371262.0,52.081,52.1071,52.0199,52.0461,371262.0
2021-12-14 15:50:00,59.68,59.68,59.51,59.52,1539854.0,52.0461,52.0461,51.8978,51.9065,1539854.0
2021-12-15 09:30:00,59.62,60.12,59.6,60.03,588498.0,51.9938,52.4298,51.9763,52.3513,588498.0
2021-12-15 09:40:00,60.04,60.12,59.9,59.98,328895.0,52.36,52.4298,52.2379,52.3077,328895.0
2021-12-15 09:50:00,59.98,60.44,59.97,60.43,401265.0,52.3077,52.7089,52.299,52.7001,401265.0
2021-12-15 10:00:00,60.43,60.56,60.04,60.34,455174.0,52.7001,52.8135,52.36,52.6217,455174.0
2021-12-15 10:10:00,60.33,60.42,60.08,60.22,309855.0,52.6129,52.6914,52.3949,52.517,309855.0
2021-12-15 10:20:00,60.22,60.42,60.1,60.38,437776.0,52.517,52.6914,52.4124,52.6565,437776.0
2021-12-15 10:30:00,60.38,60.45,60.27,60.41,408264.0,52.6565,52.7176,52.5606,52.6827,408264.0
2021-12-15 10:40:00,60.41,60.56,60.38,60.55,477004.0,52.6827,52.8135,52.6565,52.8048,477004.0
2021-12-15 10:50:00,60.54,60.76,60.53,60.62,611026.0,52.7961,52.9879,52.7874,52.8658,611026.0
2021-12-15 11:00:00,60.61,60.67,60.37,60.5,328957.0,52.8571,52.9094,52.6478,52.7612,328957.0
2021-12-15 11:10:00,60.5,60.54,60.38,60.47,290064.0,52.7612,52.7961,52.6565,52.735,290064.0
2021-12-15 11:20:00,60.47,60.54,60.45,60.49,257531.0,52.735,52.7961,52.7176,52.7525,257531.0
2021-12-15 11:30:00,60.5,60.66,60.46,60.62,250182.0,52.7612,52.9007,52.7263,52.8658,250182.0
2021-12-15 11:40:00,60.61,60.67,60.55,60.6,258534.0,52.8571,52.9094,52.8048,52.8484,258534.0
2021-12-15 11:50:00,60.61,60.85,60.6,60.8,416871.0,52.8571,53.0664,52.8484,53.0228,416871.0
2021-12-15 12:00:00,60.8,60.81,60.49,60.52,235374.0,53.0228,53.0315,52.7525,52.7786,235374.0
2021-12-15 12:10:00,60.53,60.6,60.47,60.6,182931.0,52.7874,52.8484,52.735,52.8484,182931.0
2021-12-15 12:20:00,60.6,60.64,60.49,60.64,212212.0,52.8484,52.8833,52.7525,52.8833,212212.0
2021-12-15 12:30:00,60.63,60.75,60.61,60.63,277980.0,52.8746,52.9792,52.8571,52.8746,277980.0
2021-12-15 12:40:00,60.63,60.83,60.62,60.8,151537.0,52.8746,53.049,52.8658,53.0228,151537.0
2021-12-15 12:50:00,60.8,60.88,60.76,60.8,262796.0,53.0228,53.0926,52.9879,53.0228,262796.0
2021-12-15 13:00:00,60.8,60.85,60.65,60.71,273261.0,53.0228,53.0664,52.892,52.9443,273261.0
2021-12-15 13:10:00,60.7,60.73,60.64,60.72,258444.0,52.9356,52.9618,52.8833,52.9531,258444.0
2021-12-15 13:20:00,60.73,60.79,60.61,60.67,217193.0,52.9618,53.0141,52.8571,52.9094,217193.0
2021-12-15 13:30:00,60.67,60.7,60.65,60.7,145199.0,52.9094,52.9356,52.892,52.9356,145199.0
2021-12-15 13:40:00,60.69,60.7,60.6,60.64,164972.0,52.9269,52.9356,52.8484,52.8833,164972.0
2021-12-15 13:50:00,60.64,60.72,60.48,60.5,346934.0,52.8833,52.9531,52.7438,52.7612,346934.0
2021-12-15 14:00:00,60.49,60.61,60.25,60.61,181839.0,52.7525,52.8571,52.5432,52.8571,181839.0
2021-12-15 14:10:00,60.61,60.72,60.55,60.67,463152.0,52.8571,52.9531,52.8048,52.9094,463152.0
2021-12-15 14:20:00,60.67,60.78,60.64,60.71,355471.0,52.9094,53.0054,52.8833,52.9443,355471.0
2021-12-15 14:30:00,60.7,60.76,60.61,60.76,289346.0,52.9356,52.9879,52.8571,52.9879,289346.0
2021-12-15 14:40:00,60.76,60.86,60.65,60.67,435147.0,52.9879,53.0751,52.892,52.9094,435147.0
2021-12-15 14:50:00,60.66,60.75,60.56,60.64,236631.0,52.9007,52.9792,52.8135,52.8833,236631.0
2021-12-15 15:00:00,60.65,60.75,60.58,60.74,350837.0,52.892,52.9792,52.831,52.9705,350837.0
2021-12-15 15:10:00,60.73,60.78,60.64,60.65,311223.0,52.9618,53.0054,52.8833,52.892,311223.0
2021-12-15 15:20:00,60.66,60.88,60.61,60.84,295147.0,52.9007,53.0926,52.8571,53.0577,295147.0
2021-12-15 15:30:00,60.84,60.87,60.73,60.77,364958.0,53.0577,53.0839,52.9618,52.9967,364958.0
2021-12-15 15:40:00,60.77,60.79,60.58,60.6,675976.0,52.9967,53.0141,52.831,52.8484,675976.0
2021-12-15 15:50:00,60.59,60.73,60.53,60.6,1559666.0,52.8397,52.9618,52.7874,52.8484,1559666.0
2021-12-16 09:30:00,61.0,61.75,60.79,61.5,908223.0,53.1972,53.8513,53.0141,53.6333,908223.0
2021-12-16 09:40:00,61.51,62.13,61.47,62.07,759951.0,53.642,54.1827,53.6071,54.1304,759951.0
2021-12-16 09:50:00,62.07,62.67,62.07,62.48,1018894.0,54.1304,54.6536,54.1304,54.4879,1018894.0
2021-12-16 10:00:00,62.49,62.54,62.07,62.22,672230.0,54.4966,54.5402,54.1304,54.2612,672230.0
2021-12-16 10:10:00,62.22,62.31,62.02,62.09,544370.0,54.2612,54.3397,54.0868,54.1478,544370.0
2021-12-16 10:20:00,62.08,62.33,62.0,62.01,420920.0,54.1391,54.3571,54.0693,54.078,420920.0
2021-12-16 10:30:00,62.01,62.11,61.85,62.02,303414.0,54.078,54.1653,53.9385,54.0868,303414.0
2021-12-16 10:40:00,62.02,62.09,61.95,62.02,309861.0,54.0868,54.1478,54.0257,54.0868,309861.0
2021-12-16 10:50:00,62.02,62.16,62.01,62.11,265879.0,54.0868,54.2089,54.078,54.1653,265879.0
2021-12-16 11:00:00,62.1,62.24,62.05,62.21,354400.0,54.1565,54.2786,54.1129,54.2525,354400.0
2021-12-16 11:10:00,62.21,62.27,62.08,62.13,417771.0,54.2525,54.3048,54.1391,54.1827,417771.0
2021-12-16 11:20:00,62.12,62.23,62.02,62.07,250900.0,54.174,54.2699,54.0868,54.1304,250900.0
2021-12-16 11:30:00,62.07,62.21,62.02,62.21,393261.0,54.1304,54.2525,54.0868,54.2525,393261.0
2021-12-16 11:40:00,62.21,62.23,62.08,62.22,164486.0,54.2525,54.2699,54.1391,54.2612,164486.0
2021-12-16 11:50:00,62.21,62.29,62.11,62.28,282296.0,54.2525,54.3222,54.1653,54.3135,282296.0
2021-12-16 12:00:00,62.28,62.29,62.12,62.18,250012.0,54.3135,54.3222,54.174,54.2263,250012.0
2021-12-16 12:10:00,62.18,62.36,62.16,62.32,209910.0,54.2263,54.3833,54.2089,54.3484,209910.0
2021-12-16 12:20:00,62.31,62.32,62.14,62.17,453321.0,54.3397,54.3484,54.1914,54.2176,453321.0
2021-12-16 12:30:00,62.16,62.22,62.05,62.13,238633.0,54.2089,54.2612,54.1129,54.1827,238633.0
2021-12-16 12:40:00,62.13,62.28,62.06,62.1,178928.0,54.1827,54.3135,54.1216,54.1565,178928.0
2021-12-16 12:50:00,62.1,62.21,62.08,62.11,247741.0,54.1565,54.2525,54.1391,54.1653,247741.0
2021-12-16 13:00:00,62.11,62.18,62.06,62.11,122055.0,54.1653,54.2263,54.1216,54.1653,122055.0
2021-12-16 13:10:00,62.1,62.18,62.07,62.13,131022.0,54.1565,54.2263,54.1304,54.1827,131022.0
2021-12-16 13:20:00,62.14,62.17,62.04,62.17,101613.0,54.1914,54.2176,54.1042,54.2176,101613.0
2021-12-16 13:30:00,62.17,62.26,62.06,62.07,189838.0,54.2176,54.2961,54.1216,54.1304,189838.0
2021-12-16 13:40:00,62.06,62.08,61.99,62.05,194042.0,54.1216,54.1391,54.0606,54.1129,194042.0
2021-12-16 13:50:00,62.05,62.09,61.99,62.05,161979.0,54.1129,54.1478,54.0606,54.1129,161979.0
2021-12-16 14:00:00,62.04,62.1,61.98,62.0,200367.0,54.1042,54.1565,54.0519,54.0693,200367.0
2021-12-16 14:10:00,61.99,62.06,61.97,62.05,199500.0,54.0606,54.1216,54.0432,54.1129,199500.0
2021-12-16 14:20:00,62.05,62.11,62.0,62.1,165730.0,54.1129,54.1653,54.0693,54.1565,165730.0
2021-12-16 14:30:00,62.11,62.13,62.03,62.1,186203.0,54.1653,54.1827,54.0955,54.1565,186203.0
2021-12-16 14:40:00,62.09,62.11,61.93,61.94,151103.0,54.1478,54.1653,54.0083,54.017,151103.0
2021-12-16 14:50:00,61.95,62.11,61.9,62.09,272478.0,54.0257,54.1653,53.9821,54.1478,272478.0
2021-12-16 15:00:00,62.09,62.1,61.92,62.0,410938.0,54.1478,54.1565,53.9996,54.0693,410938.0
2021-12-16 15:10:00,62.0,62.17,61.99,62.12,251464.0,54.0693,54.2176,54.0606,54.174,251464.0
2021-12-16 15:20:00,62.12,62.24,62.06,62.21,247387.0,54.174,54.2786,54.1216,54.2525,247387.0
2021-12-16 15:30:00,62.21,62.28,62.05,62.27,498055.0,54.2525,54.3135,54.1129,54.3048,498055.0
2021-12-16 15:40:00,62.27,62.27,62.1,62.2,507658.0,54.3048,54.3048,54.1565,54.2437,507658.0
2021-12-16 15:50:00,62.2,62.34,62.14,62.14,993265.0,54.2437,54.3658,54.1914,54.1914,993265.0
2021-12-17 09:30:00,62.3,62.57,61.89,62.18,1927461.0,54.3309,54.5664,53.9734,54.2263,1927461.0
2021-12-17 09:40:00,62.16,62.43,61.7,61.7,320949.0,54.2089,54.4443,53.8077,53.8077,320949.0
2021-12-17 09:50:00,61.71,61.76,61.36,61.61,329324.0,53.8164,53.86,53.5112,53.7292,329324.0
2021-12-17 10:00:00,61.6,61.87,61.57,61.75,293665.0,53.7205,53.956,53.6943,53.8513,293665.0
2021-12-17 10:10:00,61.75,61.88,61.66,61.85,198068.0,53.8513,53.9647,53.7728,53.9385,198068.0
2021-12-17 10:20:00,61.84,61.95,61.81,61.85,152658.0,53.9298,54.0257,53.9036,53.9385,152658.0
2021-12-17 10:30:00,61.87,61.96,61.72,61.85,214209.0,53.956,54.0344,53.8251,53.9385,214209.0
2021-12-17 10:40:00,61.87,62.06,61.77,61.92,205505.0,53.956,54.1216,53.8687,53.9996,205505.0
2021-12-17 10:50:00,61.92,62.0,61.86,61.88,175143.0,53.9996,54.0693,53.9472,53.9647,175143.0
2021-12-17 11:00:00,61.88,61.95,61.78,61.85,152028.0,53.9647,54.0257,53.8775,53.9385,152028.0
2021-12-17 11:10:00,61.84,61.9,61.78,61.89,119796.0,53.9298,53.9821,53.8775,53.9734,119796.0
2021-12-17 11:20:00,61.88,61.88,61.74,61.78,111150.0,53.9647,53.9647,53.8426,53.8775,111150.0
2021-12-17 11:30:00,61.77,61.85,61.74,61.81,200187.0,53.8687,53.9385,53.8426,53.9036,200187.0
2021-12-17 11:40:00,61.81,61.81,61.55,61.55,256215.0,53.9036,53.9036,53.6769,53.6769,256215.0
2021-12-17 11:50:00,61.55,61.68,61.52,61.65,174850.0,53.6769,53.7903,53.6507,53.7641,174850.0
2021-12-17 12:00:00,61.64,61.78,61.6,61.77,174030.0,53.7554,53.8775,53.7205,53.8687,174030.0
2021-12-17 12:10:00,61.76,61.86,61.69,61.78,246788.0,53.86,53.9472,53.799,53.8775,246788.0
2021-12-17 12:20:00,61.78,61.82,61.7,61.82,164337.0,53.8775,53.9123,53.8077,53.9123,164337.0
2021-12-17 12:30:00,61.83,61.96,61.81,61.91,162418.0,53.9211,54.0344,53.9036,53.9908,162418.0
2021-12-17 12:40:00,61.92,62.0,61.85,61.99,139691.0,53.9996,54.0693,53.9385,54.0606,139691.0
2021-12-17 12:50:00,61.99,62.0,61.9,61.96,185211.0,54.0606,54.0693,53.9821,54.0344,185211.0
2021-12-17 13:00:00,61.96,62.02,61.9,61.97,126184.0,54.0344,54.0868,53.9821,54.0432,126184.0
2021-12-17 13:10:00,61.98,62.02,61.94,61.96,110172.0,54.0519,54.0868,54.017,54.0344,110172.0
2021-12-17 13:20:00,61.95,62.05,61.95,61.99,236539.0,54.0257,54.1129,54.0257,54.0606,236539.0
2021-12-17 13:30:00,61.98,61.99,61.85,61.87,101604.0,54.0519,54.0606,53.9385,53.956,101604.0
2021-12-17 13:40:00,61.87,62.0,61.83,61.98,86531.0,53.956,54.0693,53.9211,54.0519,86531.0
2021-12-17 13:50:00,61.98,62.01,61.92,62.0,116795.0,54.0519,54.078,53.9996,54.0693,116795.0
2021-12-17 14:00:00,62.01,62.1,61.96,62.0,195558.0,54.078,54.1565,54.0344,54.0693,195558.0
2021-12-17 14:10:00,62.0,62.02,61.93,61.94,205831.0,54.0693,54.0868,54.0083,54.017,205831.0
2021-12-17 14:20:00,61.95,61.99,61.93,61.99,166158.0,54.0257,54.0606,54.0083,54.0606,166158.0
2021-12-17 14:30:00,61.99,62.01,61.89,61.92,137539.0,54.0606,54.078,53.9734,53.9996,137539.0
2021-12-17 14:40:00,61.92,61.97,61.84,61.96,129572.0,53.9996,54.0432,53.9298,54.0344,129572.0
2021-12-17 14:50:00,61.95,61.96,61.78,61.79,137714.0,54.0257,54.0344,53.8775,53.8862,137714.0
2021-12-17 15:00:00,61.8,61.86,61.72,61.72,209225.0,53.8949,53.9472,53.8251,53.8251,209225.0
2021-12-17 15:10:00,61.72,61.79,61.67,61.73,196942.0,53.8251,53.8862,53.7815,53.8339,196942.0
2021-12-17 15:20:00,61.74,61.79,61.67,61.71,152649.0,53.8426,53.8862,53.7815,53.8164,152649.0
2021-12-17 15:30:00,61.72,61.74,61.59,61.65,278300.0,53.8251,53.8426,53.7118,53.7641,278300.0
2021-12-17 15:40:00,61.64,61.73,61.6,61.64,391925.0,53.7554,53.8339,53.7205,53.7554,391925.0
2021-12-17 15:50:00,61.63,61.77,61.5,61.57,1505292.0,53.7467,53.8687,53.6333,53.6943,1505292.0
2021-12-20 09:30:00,61.44,61.59,61.1,61.39,605518.0,53.581,53.7118,53.2844,53.5373,605518.0
2021-12-20 09:40:00,61.4,61.44,60.92,60.97,431397.0,53.5461,53.581,53.1275,53.1711,431397.0
2021-12-20 09:50:00,60.97,61.12,60.88,61.11,237910.0,53.1711,53.3019,53.0926,53.2932,237910.0
2021-12-20 10:00:00,61.12,61.17,60.92,60.94,221989.0,53.3019,53.3455,53.1275,53.1449,221989.0
2021-12-20 10:10:00,60.93,61.16,60.92,61.14,255739.0,53.1362,53.3368,53.1275,53.3193,255739.0
2021-12-20 10:20:00,61.15,61.27,61.09,61.18,142752.0,53.328,53.4327,53.2757,53.3542,142752.0
2021-12-20 10:30:00,61.2,61.28,61.1,61.26,157255.0,53.3717,53.4414,53.2844,53.424,157255.0
2021-12-20 10:40:00,61.25,61.39,61.19,61.23,158144.0,53.4153,53.5373,53.3629,53.3978,158144.0
2021-12-20 10:50:00,61.23,61.45,61.2,61.45,128978.0,53.3978,53.5897,53.3717,53.5897,128978.0
2021-12-20 11:00:00,61.44,61.61,61.37,61.48,176818.0,53.581,53.7292,53.5199,53.6158,176818.0
2021-12-20 11:10:00,61.48,61.54,61.44,61.51,89559.0,53.6158,53.6682,53.581,53.642,89559.0
2021-12-20 11:20:00,61.52,61.68,61.48,61.64,149487.0,53.6507,53.7903,53.6158,53.7554,149487.0
2021-12-20 11:30:00,61.63,61.66,61.49,61.55,129017.0,53.7467,53.7728,53.6246,53.6769,129017.0
2021-12-20 11:40:00,61.56,61.63,61.53,61.62,122769.0,53.6856,53.7467,53.6594,53.7379,122769.0
2021-12-20 11:50:00,61.63,61.75,61.61,61.66,99594.0,53.7467,53.8513,53.7292,53.7728,99594.0
2021-12-20 12:00:00,61.65,61.68,61.57,61.59,87627.0,53.7641,53.7903,53.6943,53.7118,87627.0
2021-12-20 12:10:00,61.6,61.67,61.57,61.66,91179.0,53.7205,53.7815,53.6943,53.7728,91179.0
2021-12-20 12:20:00,61.67,61.67,61.55,61.6,87609.0,53.7815,53.7815,53.6769,53.7205,87609.0
2021-12-20 12:30:00,61.59,61.6,61.49,61.58,87479.0,53.7118,53.7205,53.6246,53.703,87479.0
2021-12-20 12:40:00,61.59,61.67,61.56,61.59,121112.0,53.7118,53.7815,53.6856,53.7118,121112.0
2021-12-20 12:50:00,61.59,61.63,61.5,61.51,104439.0,53.7118,53.7467,53.6333,53.642,104439.0
2021-12-20 13:00:00,61.51,61.66,61.51,61.65,81662.0,53.642,53.7728,53.642,53.7641,81662.0
2021-12-20 13:10:00,61.65,61.66,61.54,61.63,112304.0,53.7641,53.7728,53.6682,53.7467,112304.0
2021-12-20 13:20:00,61.63,61.69,61.61,61.69,80602.0,53.7467,53.799,53.7292,53.799,80602.0
2021-12-20 13:30:00,61.68,61.82,61.66,61.8,101224.0,53.7903,53.9123,53.7728,53.8949,101224.0
2021-12-20 13:40:00,61.8,61.85,61.75,61.82,153045.0,53.8949,53.9385,53.8513,53.9123,153045.0
2021-12-20 13:50:00,61.81,61.82,61.75,61.76,105643.0,53.9036,53.9123,53.8513,53.86,105643.0
2021-12-20 14:00:00,61.77,61.9,61.76,61.81,149979.0,53.8687,53.9821,53.86,53.9036,149979.0
2021-12-20 14:10:00,61.8,61.98,61.8,61.91,170570.0,53.8949,54.0519,53.8949,53.9908,170570.0
2021-12-20 14:20:00,61.92,61.97,61.84,61.97,124548.0,53.9996,54.0432,53.9298,54.0432,124548.0
2021-12-20 14:30:00,61.97,61.99,61.86,61.88,105084.0,54.0432,54.0606,53.9472,53.9647,105084.0
2021-12-20 14:40:00,61.89,61.93,61.87,61.91,149618.0,53.9734,54.0083,53.956,53.9908,149618.0
2021-12-20 14:50:00,61.9,62.01,61.88,61.95,232169.0,53.9821,54.078,53.9647,54.0257,232169.0
2021-12-20 15:00:00,61.94,62.04,61.92,61.97,218472.0,54.017,54.1042,53.9996,54.0432,218472.0
2021-12-20 15:10:00,61.97,62.0,61.89,61.9,242415.0,54.0432,54.0693,53.9734,53.9821,242415.0
2021-12-20 15:20:00,61.9,61.92,61.83,61.85,267413.0,53.9821,53.9996,53.9211,53.9385,267413.0
2021-12-20 15:30:00,61.86,61.86,61.68,61.72,250240.0,53.9472,53.9472,53.7903,53.8251,250240.0
2021-12-20 15:40:00,61.72,61.79,61.67,61.68,265058.0,53.8251,53.8862,53.7815,53.7903,265058.0
2021-12-20 15:50:00,61.68,61.8,61.67,61.72,933145.0,53.7903,53.8949,53.7815,53.8251,933145.0
2021-12-21 09:30:00,62.0,62.24,61.74,61.75,524598.0,54.0693,54.2786,53.8426,53.8513,524598.0
2021-12-21 09:40:00,61.75,61.84,61.55,61.55,180113.0,53.8513,53.9298,53.6769,53.6769,180113.0
2021-12-21 09:50:00,61.55,61.63,61.38,61.62,273416.0,53.6769,53.7467,53.5286,53.7379,273416.0
2021-12-21 10:00:00,61.63,61.64,61.43,61.63,104669.0,53.7467,53.7554,53.5722,53.7467,104669.0
2021-12-21 10:10:00,61.64,61.73,61.59,61.65,111338.0,53.7554,53.8339,53.7118,53.7641,111338.0
2021-12-21 10:20:00,61.65,61.68,61.5,61.58,155370.0,53.7641,53.7903,53.6333,53.703,155370.0
2021-12-21 10:30:00,61.55,61.72,61.54,61.7,129486.0,53.6769,53.8251,53.6682,53.8077,129486.0
2021-12-21 10:40:00,61.7,61.78,61.64,61.66,84075.0,53.8077,53.8775,53.7554,53.7728,84075.0
2021-12-21 10:50:00,61.66,61.69,61.53,61.55,168363.0,53.7728,53.799,53.6594,53.6769,168363.0
2021-12-21 11:00:00,61.54,61.68,61.52,61.66,159308.0,53.6682,53.7903,53.6507,53.7728,159308.0
2021-12-21 11:10:00,61.66,61.69,61.57,61.63,133184.0,53.7728,53.799,53.6943,53.7467,133184.0
2021-12-21 11:20:00,61.63,61.63,61.56,61.58,112880.0,53.7467,53.7467,53.6856,53.703,112880.0
2021-12-21 11:30:00,61.59,61.64,61.56,61.6,146753.0,53.7118,53.7554,53.6856,53.7205,146753.0
2021-12-21 11:40:00,61.6,61.72,61.59,61.64,120009.0,53.7205,53.8251,53.7118,53.7554,120009.0
2021-12-21 11:50:00,61.64,61.66,61.53,61.59,148596.0,53.7554,53.7728,53.6594,53.7118,148596.0
2021-12-21 12:00:00,61.59,61.65,61.55,61.64,110978.0,53.7118,53.7641,53.6769,53.7554,110978.0
2021-12-21 12:10:00,61.65,61.71,61.58,61.59,136733.0,53.7641,53.8164,53.703,53.7118,136733.0
2021-12-21 12:20:00,61.58,61.65,61.54,61.65,162374.0,53.703,53.7641,53.6682,53.7641,162374.0
2021-12-21 12:30:00,61.64,61.67,61.57,61.62,107240.0,53.7554,53.7815,53.6943,53.7379,107240.0
2021-12-21 12:40:00,61.62,61.66,61.53,61.55,119028.0,53.7379,53.7728,53.6594,53.6769,119028.0
2021-12-21 12:50:00,61.55,61.62,61.52,61.55,155185.0,53.6769,53.7379,53.6507,53.6769,155185.0
2021-12-21 13:00:00,61.54,61.57,61.5,61.55,118483.0,53.6682,53.6943,53.6333,53.6769,118483.0
2021-12-21 13:10:00,61.55,61.55,61.5,61.55,110455.0,53.6769,53.6769,53.6333,53.6769,110455.0
2021-12-21 13:20:00,61.55,61.57,61.48,61.54,163813.0,53.6769,53.6943,53.6158,53.6682,163813.0
2021-12-21 13:30:00,61.53,61.58,61.41,61.45,165995.0,53.6594,53.703,53.5548,53.5897,165995.0
2021-12-21 13:40:00,61.45,61.57,61.43,61.57,97171.0,53.5897,53.6943,53.5722,53.6943,97171.0
2021-12-21 13:50:00,61.57,61.64,61.54,61.58,131260.0,53.6943,53.7554,53.6682,53.703,131260.0
2021-12-21 14:00:00,61.59,61.63,61.5,61.51,222463.0,53.7118,53.7467,53.6333,53.642,222463.0
2021-12-21 14:10:00,61.5,61.51,61.37,61.41,177013.0,53.6333,53.642,53.5199,53.5548,177013.0
2021-12-21 14:20:00,61.41,61.41,61.3,61.34,168603.0,53.5548,53.5548,53.4589,53.4937,168603.0
2021-12-21 14:30:00,61.34,61.47,61.29,61.37,161856.0,53.4937,53.6071,53.4501,53.5199,161856.0
2021-12-21 14:40:00,61.36,61.44,61.32,61.33,135099.0,53.5112,53.581,53.4763,53.485,135099.0
2021-12-21 14:50:00,61.33,61.41,61.3,61.38,121243.0,53.485,53.5548,53.4589,53.5286,121243.0
2021-12-21 15:00:00,61.38,61.43,61.27,61.28,178095.0,53.5286,53.5722,53.4327,53.4414,178095.0
2021-12-21 15:10:00,61.27,61.48,61.25,61.48,229944.0,53.4327,53.6158,53.4153,53.6158,229944.0
2021-12-21 15:20:00,61.47,61.5,61.35,61.38,117268.0,53.6071,53.6333,53.5025,53.5286,117268.0
2021-12-21 15:30:00,61.38,61.39,61.32,61.37,139813.0,53.5286,53.5373,53.4763,53.5199,139813.0
2021-12-21 15:40:00,61.36,61.4,61.25,61.3,221523.0,53.5112,53.5461,53.4153,53.4589,221523.0
2021-12-21 15:50:00,61.3,61.47,61.3,61.46,545893.0,53.4589,53.6071,53.4589,53.5984,545893.0
2021-12-22 09:30:00,61.36,61.72,61.35,61.5,281481.0,53.5112,53.8251,53.5025,53.6333,281481.0
2021-12-22 09:40:00,61.49,61.6,60.93,61.03,184351.0,53.6246,53.7205,53.1362,53.2234,184351.0
2021-12-22 09:50:00,61.03,61.28,60.97,61.28,127799.0,53.2234,53.4414,53.1711,53.4414,127799.0
2021-12-22 10:00:00,61.25,61.68,61.25,61.61,103639.0,53.4153,53.7903,53.4153,53.7292,103639.0
2021-12-22 10:10:00,61.6,61.71,61.59,61.71,95881.0,53.7205,53.8164,53.7118,53.8164,95881.0
2021-12-22 10:20:00,61.7,61.74,61.56,61.72,189013.0,53.8077,53.8426,53.6856,53.8251,189013.0
2021-12-22 10:30:00,61.71,61.82,61.68,61.74,133583.0,53.8164,53.9123,53.7903,53.8426,133583.0
2021-12-22 10:40:00,61.73,61.85,61.73,61.83,159059.0,53.8339,53.9385,53.8339,53.9211,159059.0
2021-12-22 10:50:00,61.83,61.87,61.76,61.86,121231.0,53.9211,53.956,53.86,53.9472,121231.0
2021-12-22 11:00:00,61.85,61.97,61.8,61.9,94672.0,53.9385,54.0432,53.8949,53.9821,94672.0
2021-12-22 11:10:00,61.89,62.01,61.87,61.98,135575.0,53.9734,54.078,53.956,54.0519,135575.0
2021-12-22 11:20:00,61.99,62.0,61.77,61.87,88031.0,54.0606,54.0693,53.8687,53.956,88031.0
2021-12-22 11:30:00,61.87,61.92,61.83,61.91,98178.0,53.956,53.9996,53.9211,53.9908,98178.0
2021-12-22 11:40:00,61.91,61.92,61.83,61.91,79155.0,53.9908,53.9996,53.9211,53.9908,79155.0
2021-12-22 11:50:00,61.91,61.92,61.82,61.86,57612.0,53.9908,53.9996,53.9123,53.9472,57612.0
2021-12-22 12:00:00,61.85,61.95,61.83,61.92,84146.0,53.9385,54.0257,53.9211,53.9996,84146.0
2021-12-22 12:10:00,61.91,61.98,61.89,61.92,73312.0,53.9908,54.0519,53.9734,53.9996,73312.0
2021-12-22 12:20:00,61.93,62.18,61.92,62.08,635035.0,54.0083,54.2263,53.9996,54.1391,635035.0
2021-12-22 12:30:00,62.09,62.19,62.08,62.15,117284.0,54.1478,54.235,54.1391,54.2001,117284.0
2021-12-22 12:40:00,62.16,62.2,62.13,62.16,182102.0,54.2089,54.2437,54.1827,54.2089,182102.0
2021-12-22 12:50:00,62.16,62.22,62.1,62.17,135403.0,54.2089,54.2612,54.1565,54.2176,135403.0
2021-12-22 13:00:00,62.18,62.22,62.11,62.15,102500.0,54.2263,54.2612,54.1653,54.2001,102500.0
2021-12-22 13:10:00,62.14,62.23,62.13,62.23,125391.0,54.1914,54.2699,54.1827,54.2699,125391.0
2021-12-22 13:20:00,62.23,62.28,62.21,62.28,153868.0,54.2699,54.3135,54.2525,54.3135,153868.0
2021-12-22 13:30:00,62.27,62.28,62.19,62.21,69548.0,54.3048,54.3135,54.235,54.2525,69548.0
2021-12-22 13:40:00,62.21,62.23,62.12,62.12,61581.0,54.2525,54.2699,54.174,54.174,61581.0
2021-12-22 13:50:00,62.12,62.13,62.04,62.05,79057.0,54.174,54.1827,54.1042,54.1129,79057.0
2021-12-22 14:00:00,62.05,62.09,62.03,62.05,74624.0,54.1129,54.1478,54.0955,54.1129,74624.0
2021-12-22 14:10:00,62.04,62.09,62.02,62.04,73906.0,54.1042,54.1478,54.0868,54.1042,73906.0
2021-12-22 14:20:00,62.05,62.08,61.99,62.05,107497.0,54.1129,54.1391,54.0606,54.1129,107497.0
2021-12-22 14:30:00,62.06,62.07,62.02,62.03,67720.0,54.1216,54.1304,54.0868,54.0955,67720.0
2021-12-22 14:40:00,62.03,62.04,61.95,61.97,101195.0,54.0955,54.1042,54.0257,54.0432,101195.0
2021-12-22 14:50:00,61.96,61.97,61.9,61.92,68552.0,54.0344,54.0432,53.9821,53.9996,68552.0
2021-12-22 15:00:00,61.92,61.96,61.9,61.95,62782.0,53.9996,54.0344,53.9821,54.0257,62782.0
2021-12-22 15:10:00,61.95,61.97,61.81,61.85,101917.0,54.0257,54.0432,53.9036,53.9385,101917.0
2021-12-22 15:20:00,61.85,61.88,61.79,61.84,89105.0,53.9385,53.9647,53.8862,53.9298,89105.0
2021-12-22 15:30:00,61.85,61.97,61.84,61.96,78699.0,53.9385,54.0432,53.9298,54.0344,78699.0
2021-12-22 15:40:00,61.95,62.02,61.93,62.02,129023.0,54.0257,54.0868,54.0083,54.0868,129023.0
2021-12-22 15:50:00,62.02,62.15,62.01,62.1,487253.0,54.0868,54.2001,54.078,54.1565,487253.0
2021-12-23 09:30:00,62.41,62.41,61.85,62.16,426894.0,54.4269,54.4269,53.9385,54.2089,426894.0
2021-12-23 09:40:00,62.16,62.22,61.97,62.04,385205.0,54.2089,54.2612,54.0432,54.1042,385205.0
2021-12-23 09:50:00,62.03,62.27,62.03,62.22,99620.0,54.0955,54.3048,54.0955,54.2612,99620.0
2021-12-23 10:00:00,62.21,62.33,62.16,62.23,111552.0,54.2525,54.3571,54.2089,54.2699,111552.0
2021-12-23 10:10:00,62.23,62.33,62.16,62.33,99705.0,54.2699,54.3571,54.2089,54.3571,99705.0
2021-12-23 10:20:00,62.32,62.4,62.26,62.33,197591.0,54.3484,54.4182,54.2961,54.3571,197591.0
2021-12-23 10:30:00,62.32,62.4,62.31,62.39,66719.0,54.3484,54.4182,54.3397,54.4094,66719.0
2021-12-23 10:40:00,62.38,62.4,62.28,62.28,58236.0,54.4007,54.4182,54.3135,54.3135,58236.0
2021-12-23 10:50:00,62.28,62.37,62.27,62.35,65245.0,54.3135,54.392,54.3048,54.3746,65245.0
2021-12-23 11:00:00,62.35,62.51,62.34,62.5,91453.0,54.3746,54.5141,54.3658,54.5054,91453.0
2021-12-23 11:10:00,62.5,62.56,62.43,62.49,98990.0,54.5054,54.5577,54.4443,54.4966,98990.0
2021-12-23 11:20:00,62.49,62.5,62.4,62.43,80453.0,54.4966,54.5054,54.4182,54.4443,80453.0
2021-12-23 11:30:00,62.42,62.43,62.25,62.36,177048.0,54.4356,54.4443,54.2873,54.3833,177048.0
2021-12-23 11:40:00,62.35,62.4,62.31,62.34,99231.0,54.3746,54.4182,54.3397,54.3658,99231.0
2021-12-23 11:50:00,62.33,62.38,62.3,62.34,117385.0,54.3571,54.4007,54.3309,54.3658,117385.0
2021-12-23 12:00:00,62.34,62.38,62.2,62.25,180087.0,54.3658,54.4007,54.2437,54.2873,180087.0
2021-12-23 12:10:00,62.25,62.27,62.18,62.23,68895.0,54.2873,54.3048,54.2263,54.2699,68895.0
2021-12-23 12:20:00,62.22,62.32,62.22,62.32,76576.0,54.2612,54.3484,54.2612,54.3484,76576.0
2021-12-23 12:30:00,62.32,62.39,62.3,62.31,77718.0,54.3484,54.4094,54.3309,54.3397,77718.0
2021-12-23 12:40:00,62.31,62.31,62.25,62.26,58142.0,54.3397,54.3397,54.2873,54.2961,58142.0
2021-12-23 12:50:00,62.26,62.33,62.25,62.29,73675.0,54.2961,54.3571,54.2873,54.3222,73675.0
2021-12-23 13:00:00,62.3,62.36,62.29,62.36,50472.0,54.3309,54.3833,54.3222,54.3833,50472.0
2021-12-23 13:10:00,62.36,62.38,62.29,62.34,39579.0,54.3833,54.4007,54.3222,54.3658,39579.0
2021-12-23 13:20:00,62.34,62.37,62.31,62.35,44153.0,54.3658,54.392,54.3397,54.3746,44153.0
2021-12-23 13:30:00,62.34,62.38,62.31,62.35,91621.0,54.3658,54.4007,54.3397,54.3746,91621.0
2021-12-23 13:40:00,62.35,62.38,62.23,62.25,105280.0,54.3746,54.4007,54.2699,54.2873,105280.0
2021-12-23 13:50:00,62.25,62.37,62.25,62.36,53097.0,54.2873,54.392,54.2873,54.3833,53097.0
2021-12-23 14:00:00,62.36,62.42,62.36,62.41,67236.0,54.3833,54.4356,54.3833,54.4269,67236.0
2021-12-23 14:10:00,62.41,62.42,62.36,62.42,59490.0,54.4269,54.4356,54.3833,54.4356,59490.0
2021-12-23 14:20:00,62.41,62.46,62.37,62.42,70205.0,54.4269,54.4705,54.392,54.4356,70205.0
2021-12-23 14:30:00,62.42,62.47,62.41,62.45,72979.0,54.4356,54.4792,54.4269,54.4618,72979.0
2021-12-23 14:40:00,62.44,62.44,62.37,62.4,64374.0,54.453,54.453,54.392,54.4182,64374.0
2021-12-23 14:50:00,62.4,62.42,62.3,62.34,89109.0,54.4182,54.4356,54.3309,54.3658,89109.0
2021-12-23 15:00:00,62.34,62.37,62.31,62.32,62739.0,54.3658,54.392,54.3397,54.3484,62739.0
2021-12-23 15:10:00,62.32,62.41,62.31,62.37,83017.0,54.3484,54.4269,54.3397,54.392,83017.0
2021-12-23 15:20:00,62.37,62.4,62.35,62.39,65539.0,54.392,54.4182,54.3746,54.4094,65539.0
2021-12-23 15:30:00,62.39,62.41,62.2,62.21,192781.0,54.4094,54.4269,54.2437,54.2525,192781.0
2021-12-23 15:40:00,62.2,62.22,62.15,62.15,339398.0,54.2437,54.2612,54.2001,54.2001,339398.0
2021-12-23 15:50:00,62.16,62.18,62.02,62.04,711761.0,54.2089,54.2263,54.0868,54.1042,711761.0
2021-12-27 09:30:00,62.09,62.32,61.76,61.84,283855.0,54.1478,54.3484,53.86,53.9298,283855.0
2021-12-27 09:40:00,61.87,62.26,61.86,62.19,210048.0,53.956,54.2961,53.9472,54.235,210048.0
2021-12-27 09:50:00,62.19,62.33,62.15,62.17,144552.0,54.235,54.3571,54.2001,54.2176,144552.0
2021-12-27 10:00:00,62.16,62.23,62.08,62.1,205143.0,54.2089,54.2699,54.1391,54.1565,205143.0
2021-12-27 10:10:00,62.1,62.23,62.06,62.14,176359.0,54.1565,54.2699,54.1216,54.1914,176359.0
2021-12-27 10:20:00,62.14,62.21,62.12,62.15,173376.0,54.1914,54.2525,54.174,54.2001,173376.0
2021-12-27 10:30:00,62.16,62.17,62.05,62.05,177242.0,54.2089,54.2176,54.1129,54.1129,177242.0
2021-12-27 10:40:00,62.06,62.14,62.05,62.13,196894.0,54.1216,54.1914,54.1129,54.1827,196894.0
2021-12-27 10:50:00,62.13,62.22,62.11,62.13,189542.0,54.1827,54.2612,54.1653,54.1827,189542.0
2021-12-27 11:00:00,62.13,62.13,61.99,61.99,166720.0,54.1827,54.1827,54.0606,54.0606,166720.0
2021-12-27 11:10:00,61.99,62.06,61.96,62.01,233855.0,54.0606,54.1216,54.0344,54.078,233855.0
2021-12-27 11:20:00,62.01,62.06,62.0,62.05,135127.0,54.078,54.1216,54.0693,54.1129,135127.0
2021-12-27 11:30:00,62.06,62.11,62.04,62.1,216411.0,54.1216,54.1653,54.1042,54.1565,216411.0
2021-12-27 11:40:00,62.1,62.1,62.01,62.05,157389.0,54.1565,54.1565,54.078,54.1129,157389.0
2021-12-27 11:50:00,62.04,62.14,62.04,62.12,156154.0,54.1042,54.1914,54.1042,54.174,156154.0
2021-12-27 12:00:00,62.11,62.12,62.05,62.1,148505.0,54.1653,54.174,54.1129,54.1565,148505.0
2021-12-27 12:10:00,62.1,62.11,62.05,62.09,137858.0,54.1565,54.1653,54.1129,54.1478,137858.0
2021-12-27 12:20:00,62.09,62.1,62.03,62.07,142331.0,54.1478,54.1565,54.0955,54.1304,142331.0
2021-12-27 12:30:00,62.07,62.09,62.03,62.09,115062.0,54.1304,54.1478,54.0955,54.1478,115062.0
2021-12-27 12:40:00,62.09,62.17,62.08,62.17,160270.0,54.1478,54.2176,54.1391,54.2176,160270.0
2021-12-27 12:50:00,62.16,62.18,62.08,62.09,121209.0,54.2089,54.2263,54.1391,54.1478,121209.0
2021-12-27 13:00:00,62.09,62.2,62.07,62.16,149142.0,54.1478,54.2437,54.1304,54.2089,149142.0
2021-12-27 13:10:00,62.17,62.17,62.12,62.15,125323.0,54.2176,54.2176,54.174,54.2001,125323.0
2021-12-27 13:20:00,62.14,62.17,62.12,62.16,102209.0,54.1914,54.2176,54.174,54.2089,102209.0
2021-12-27 13:30:00,62.16,62.17,62.09,62.11,114547.0,54.2089,54.2176,54.1478,54.1653,114547.0
2021-12-27 13:40:00,62.11,62.16,62.06,62.16,129130.0,54.1653,54.2089,54.1216,54.2089,129130.0
2021-12-27 13:50:00,62.16,62.24,62.15,62.17,138094.0,54.2089,54.2786,54.2001,54.2176,138094.0
2021-12-27 14:00:00,62.16,62.18,62.11,62.16,129961.0,54.2089,54.2263,54.1653,54.2089,129961.0
2021-12-27 14:10:00,62.16,62.16,62.09,62.15,136901.0,54.2089,54.2089,54.1478,54.2001,136901.0
2021-12-27 14:20:00,62.15,62.21,62.14,62.21,114658.0,54.2001,54.2525,54.1914,54.2525,114658.0
2021-12-27 14:30:00,62.21,62.23,62.16,62.17,137659.0,54.2525,54.2699,54.2089,54.2176,137659.0
2021-12-27 14:40:00,62.17,62.23,62.16,62.17,140615.0,54.2176,54.2699,54.2089,54.2176,140615.0
2021-12-27 14:50:00,62.17,62.19,62.15,62.18,123392.0,54.2176,54.235,54.2001,54.2263,123392.0
2021-12-27 15:00:00,62.18,62.23,62.16,62.2,140485.0,54.2263,54.2699,54.2089,54.2437,140485.0
2021-12-27 15:10:00,62.2,62.2,62.13,62.14,121710.0,54.2437,54.2437,54.1827,54.1914,121710.0
2021-12-27 15:20:00,62.14,62.26,62.13,62.26,192914.0,54.1914,54.2961,54.1827,54.2961,192914.0
2021-12-27 15:30:00,62.26,62.3,62.18,62.26,210821.0,54.2961,54.3309,54.2263,54.2961,210821.0
2021-12-27 15:40:00,62.25,62.28,62.22,62.23,227161.0,54.2873,54.3135,54.2612,54.2699,227161.0
2021-12-27 15:50:00,62.23,62.35,62.22,62.29,601753.0,54.2699,54.3746,54.2612,54.3222,601753.0
2021-12-28 09:30:00,62.32,62.64,62.11,62.62,191749.0,54.3484,54.6275,54.1653,54.61,191749.0
2021-12-28 09:40:00,62.62,62.64,62.31,62.42,169335.0,54.61,54.6275,54.3397,54.4356,169335.0
2021-12-28 09:50:00,62.42,62.44,62.32,62.4,43195.0,54.4356,54.453,54.3484,54.4182,43195.0
2021-12-28 10:00:00,62.39,62.43,62.29,62.35,77052.0,54.4094,54.4443,54.3222,54.3746,77052.0
2021-12-28 10:10:00,62.34,62.52,62.34,62.44,79215.0,54.3658,54.5228,54.3658,54.453,79215.0
2021-12-28 10:20:00,62.44,62.44,62.28,62.33,85066.0,54.453,54.453,54.3135,54.3571,85066.0
2021-12-28 10:30:00,62.32,62.36,62.23,62.3,144619.0,54.3484,54.3833,54.2699,54.3309,144619.0
2021-12-28 10:40:00,62.31,62.38,62.29,62.33,81076.0,54.3397,54.4007,54.3222,54.3571,81076.0
2021-12-28 10:50:00,62.34,62.37,62.29,62.36,80657.0,54.3658,54.392,54.3222,54.3833,80657.0
2021-12-28 11:00:00,62.36,62.44,62.36,62.44,115489.0,54.3833,54.453,54.3833,54.453,115489.0
2021-12-28 11:10:00,62.45,62.53,62.43,62.51,99867.0,54.4618,54.5315,54.4443,54.5141,99867.0
2021-12-28 11:20:00,62.5,62.53,62.42,62.44,65955.0,54.5054,54.5315,54.4356,54.453,65955.0
2021-12-28 11:30:00,62.43,62.54,62.42,62.51,114014.0,54.4443,54.5402,54.4356,54.5141,114014.0
2021-12-28 11:40:00,62.5,62.5,62.44,62.46,76982.0,54.5054,54.5054,54.453,54.4705,76982.0
2021-12-28 11:50:00,62.45,62.46,62.35,62.37,75878.0,54.4618,54.4705,54.3746,54.392,75878.0
2021-12-28 12:00:00,62.36,62.39,62.26,62.3,83515.0,54.3833,54.4094,54.2961,54.3309,83515.0
2021-12-28 12:10:00,62.3,62.4,62.28,62.37,51883.0,54.3309,54.4182,54.3135,54.392,51883.0
2021-12-28 12:20:00,62.38,62.4,62.31,62.35,65211.0,54.4007,54.4182,54.3397,54.3746,65211.0
2021-12-28 12:30:00,62.35,62.4,62.31,62.36,71843.0,54.3746,54.4182,54.3397,54.3833,71843.0
2021-12-28 12:40:00,62.35,62.36,62.26,62.28,49440.0,54.3746,54.3833,54.2961,54.3135,49440.0
2021-12-28 12:50:00,62.27,62.31,62.26,62.3,48732.0,54.3048,54.3397,54.2961,54.3309,48732.0
2021-12-28 13:00:00,62.31,62.37,62.26,62.36,87584.0,54.3397,54.392,54.2961,54.3833,87584.0
2021-12-28 13:10:00,62.35,62.38,62.31,62.37,89068.0,54.3746,54.4007,54.3397,54.392,89068.0
2021-12-28 13:20:00,62.37,62.38,62.32,62.32,45202.0,54.392,54.4007,54.3484,54.3484,45202.0
2021-12-28 13:30:00,62.33,62.36,62.32,62.34,36156.0,54.3571,54.3833,54.3484,54.3658,36156.0
2021-12-28 13:40:00,62.33,62.4,62.33,62.37,73384.0,54.3571,54.4182,54.3571,54.392,73384.0
2021-12-28 13:50:00,62.38,62.44,62.38,62.42,55214.0,54.4007,54.453,54.4007,54.4356,55214.0
2021-12-28 14:00:00,62.43,62.44,62.35,62.39,55592.0,54.4443,54.453,54.3746,54.4094,55592.0
2021-12-28 14:10:00,62.38,62.39,62.33,62.36,33404.0,54.4007,54.4094,54.3571,54.3833,33404.0
2021-12-28 14:20:00,62.36,62.41,62.34,62.35,54185.0,54.3833,54.4269,54.3658,54.3746,54185.0
2021-12-28 14:30:00,62.34,62.35,62.22,62.26,102564.0,54.3658,54.3746,54.2612,54.2961,102564.0
2021-12-28 14:40:00,62.26,62.27,62.21,62.25,57137.0,54.2961,54.3048,54.2525,54.2873,57137.0
2021-12-28 14:50:00,62.25,62.3,62.22,62.3,61864.0,54.2873,54.3309,54.2612,54.3309,61864.0
2021-12-28 15:00:00,62.29,62.36,62.28,62.3,66037.0,54.3222,54.3833,54.3135,54.3309,66037.0
2021-12-28 15:10:00,62.3,62.39,62.28,62.28,79406.0,54.3309,54.4094,54.3135,54.3135,79406.0
2021-12-28 15:20:00,62.27,62.35,62.23,62.3,46596.0,54.3048,54.3746,54.2699,54.3309,46596.0
2021-12-28 15:30:00,62.3,62.35,62.28,62.33,80385.0,54.3309,54.3746,54.3135,54.3571,80385.0
2021-12-28 15:40:00,62.33,62.39,62.31,62.39,112854.0,54.3571,54.4094,54.3397,54.4094,112854.0
2021-12-28 15:50:00,62.38,62.38,62.29,62.36,407806.0,54.4007,54.4007,54.3222,54.3833,407806.0
2021-12-29 09:30:00,62.19,62.34,62.03,62.22,129539.0,54.235,54.3658,54.0955,54.2612,129539.0
2021-12-29 09:40:00,62.21,62.43,62.17,62.33,69928.0,54.2525,54.4443,54.2176,54.3571,69928.0
2021-12-29 09:50:00,62.33,62.38,62.24,62.24,53166.0,54.3571,54.4007,54.2786,54.2786,53166.0
2021-12-29 10:00:00,62.24,62.39,62.24,62.33,134403.0,54.2786,54.4094,54.2786,54.3571,134403.0
2021-12-29 10:10:00,62.33,62.49,62.32,62.47,147831.0,54.3571,54.4966,54.3484,54.4792,147831.0
2021-12-29 10:20:00,62.48,62.49,62.27,62.29,71221.0,54.4879,54.4966,54.3048,54.3222,71221.0
2021-12-29 10:30:00,62.29,62.35,62.27,62.29,57254.0,54.3222,54.3746,54.3048,54.3222,57254.0
2021-12-29 10:40:00,62.3,62.37,62.27,62.31,68392.0,54.3309,54.392,54.3048,54.3397,68392.0
2021-12-29 10:50:00,62.32,62.33,62.26,62.27,77749.0,54.3484,54.3571,54.2961,54.3048,77749.0
2021-12-29 11:00:00,62.27,62.39,62.26,62.34,43389.0,54.3048,54.4094,54.2961,54.3658,43389.0
2021-12-29 11:10:00,62.34,62.34,62.28,62.31,54277.0,54.3658,54.3658,54.3135,54.3397,54277.0
2021-12-29 11:20:00,62.3,62.37,62.3,62.35,53264.0,54.3309,54.392,54.3309,54.3746,53264.0
2021-12-29 11:30:00,62.35,62.38,62.31,62.31,33140.0,54.3746,54.4007,54.3397,54.3397,33140.0
2021-12-29 11:40:00,62.31,62.38,62.28,62.32,83107.0,54.3397,54.4007,54.3135,54.3484,83107.0
2021-12-29 11:50:00,62.32,62.37,62.3,62.3,84678.0,54.3484,54.392,54.3309,54.3309,84678.0
2021-12-29 12:00:00,62.31,62.32,62.23,62.23,51322.0,54.3397,54.3484,54.2699,54.2699,51322.0
2021-12-29 12:10:00,62.23,62.29,62.23,62.25,32565.0,54.2699,54.3222,54.2699,54.2873,32565.0
2021-12-29 12:20:00,62.26,62.33,62.25,62.32,44821.0,54.2961,54.3571,54.2873,54.3484,44821.0
2021-12-29 12:30:00,62.33,62.36,62.31,62.35,28480.0,54.3571,54.3833,54.3397,54.3746,28480.0
2021-12-29 12:40:00,62.35,62.36,62.31,62.32,26424.0,54.3746,54.3833,54.3397,54.3484,26424.0
2021-12-29 12:50:00,62.31,62.34,62.31,62.34,24629.0,54.3397,54.3658,54.3397,54.3658,24629.0
2021-12-29 13:00:00,62.34,62.34,62.28,62.29,35112.0,54.3658,54.3658,54.3135,54.3222,35112.0
2021-12-29 13:10:00,62.29,62.38,62.28,62.36,46661.0,54.3222,54.4007,54.3135,54.3833,46661.0
2021-12-29 13:20:00,62.36,62.38,62.32,62.36,36358.0,54.3833,54.4007,54.3484,54.3833,36358.0
2021-12-29 13:30:00,62.36,62.36,62.31,62.33,52739.0,54.3833,54.3833,54.3397,54.3571,52739.0
2021-12-29 13:40:00,62.32,62.36,62.3,62.36,39724.0,54.3484,54.3833,54.3309,54.3833,39724.0
2021-12-29 13:50:00,62.35,62.37,62.32,62.35,72046.0,54.3746,54.392,54.3484,54.3746,72046.0
2021-12-29 14:00:00,62.35,62.42,62.33,62.41,66180.0,54.3746,54.4356,54.3571,54.4269,66180.0
2021-12-29 14:10:00,62.42,62.44,62.35,62.41,60885.0,54.4356,54.453,54.3746,54.4269,60885.0
2021-12-29 14:20:00,62.41,62.46,62.41,62.42,57155.0,54.4269,54.4705,54.4269,54.4356,57155.0
2021-12-29 14:30:00,62.42,62.44,62.39,62.41,73871.0,54.4356,54.453,54.4094,54.4269,73871.0
2021-12-29 14:40:00,62.41,62.41,62.34,62.37,58293.0,54.4269,54.4269,54.3658,54.392,58293.0
2021-12-29 14:50:00,62.38,62.39,62.33,62.34,63122.0,54.4007,54.4094,54.3571,54.3658,63122.0
2021-12-29 15:00:00,62.34,62.42,62.34,62.42,60103.0,54.3658,54.4356,54.3658,54.4356,60103.0
2021-12-29 15:10:00,62.42,62.43,62.35,62.36,60496.0,54.4356,54.4443,54.3746,54.3833,60496.0
2021-12-29 15:20:00,62.36,62.41,62.35,62.4,69665.0,54.3833,54.4269,54.3746,54.4182,69665.0
2021-12-29 15:30:00,62.4,62.42,62.33,62.33,149851.0,54.4182,54.4356,54.3571,54.3571,149851.0
2021-12-29 15:40:00,62.33,62.42,62.28,62.42,220082.0,54.3571,54.4356,54.3135,54.4356,220082.0
2021-12-29 15:50:00,62.42,62.44,62.29,62.31,452198.0,54.4356,54.453,54.3222,54.3397,452198.0
2021-12-30 09:30:00,62.5,62.96,62.36,62.84,324934.0,54.5054,54.9065,54.3833,54.8019,324934.0
2021-12-30 09:40:00,62.85,63.17,62.81,63.09,284608.0,54.8106,55.0897,54.7757,55.0199,284608.0
2021-12-30 09:50:00,63.09,63.09,62.72,62.86,130204.0,55.0199,55.0199,54.6972,54.8193,130204.0
2021-12-30 10:00:00,62.86,62.9,62.73,62.76,93225.0,54.8193,54.8542,54.7059,54.7321,93225.0
2021-12-30 10:10:00,62.77,62.78,62.67,62.77,174076.0,54.7408,54.7495,54.6536,54.7408,174076.0
2021-12-30 10:20:00,62.77,62.79,62.61,62.75,110260.0,54.7408,54.7583,54.6013,54.7234,110260.0
2021-12-30 10:30:00,62.76,62.85,62.73,62.74,83695.0,54.7321,54.8106,54.7059,54.7147,83695.0
2021-12-30 10:40:00,62.74,62.8,62.74,62.77,63584.0,54.7147,54.767,54.7147,54.7408,63584.0
2021-12-30 10:50:00,62.77,62.83,62.75,62.8,84606.0,54.7408,54.7932,54.7234,54.767,84606.0
2021-12-30 11:00:00,62.8,62.88,62.77,62.85,132910.0,54.767,54.8368,54.7408,54.8106,132910.0
2021-12-30 11:10:00,62.85,62.9,62.81,62.89,134997.0,54.8106,54.8542,54.7757,54.8455,134997.0
2021-12-30 11:20:00,62.89,62.91,62.81,62.88,135811.0,54.8455,54.8629,54.7757,54.8368,135811.0
2021-12-30 11:30:00,62.87,62.97,62.85,62.86,104311.0,54.828,54.9152,54.8106,54.8193,104311.0
2021-12-30 11:40:00,62.87,62.88,62.81,62.82,57708.0,54.828,54.8368,54.7757,54.7844,57708.0
2021-12-30 11:50:00,62.82,62.82,62.76,62.79,63512.0,54.7844,54.7844,54.7321,54.7583,63512.0
2021-12-30 12:00:00,62.78,62.79,62.67,62.69,82594.0,54.7495,54.7583,54.6536,54.6711,82594.0
2021-12-30 12:10:00,62.7,62.75,62.69,62.72,85157.0,54.6798,54.7234,54.6711,54.6972,85157.0
2021-12-30 12:20:00,62.71,62.75,62.71,62.73,43595.0,54.6885,54.7234,54.6885,54.7059,43595.0
2021-12-30 12:30:00,62.73,62.82,62.72,62.82,49833.0,54.7059,54.7844,54.6972,54.7844,49833.0
2021-12-30 12:40:00,62.82,62.88,62.78,62.8,95028.0,54.7844,54.8368,54.7495,54.767,95028.0
2021-12-30 12:50:00,62.79,62.79,62.76,62.76,29765.0,54.7583,54.7583,54.7321,54.7321,29765.0
2021-12-30 13:00:00,62.75,62.79,62.73,62.79,58000.0,54.7234,54.7583,54.7059,54.7583,58000.0
2021-12-30 13:10:00,62.79,62.8,62.71,62.71,36192.0,54.7583,54.767,54.6885,54.6885,36192.0
2021-12-30 13:20:00,62.72,62.72,62.68,62.68,35467.0,54.6972,54.6972,54.6623,54.6623,35467.0
2021-12-30 13:30:00,62.68,62.72,62.68,62.7,33634.0,54.6623,54.6972,54.6623,54.6798,33634.0
2021-12-30 13:40:00,62.7,62.76,62.67,62.7,75807.0,54.6798,54.7321,54.6536,54.6798,75807.0
2021-12-30 13:50:00,62.7,62.79,62.69,62.79,38894.0,54.6798,54.7583,54.6711,54.7583,38894.0
2021-12-30 14:00:00,62.79,62.8,62.68,62.69,49539.0,54.7583,54.767,54.6623,54.6711,49539.0
2021-12-30 14:10:00,62.68,62.71,62.66,62.68,53214.0,54.6623,54.6885,54.6449,54.6623,53214.0
2021-12-30 14:20:00,62.68,62.68,62.61,62.65,40378.0,54.6623,54.6623,54.6013,54.6362,40378.0
2021-12-30 14:30:00,62.65,62.65,62.6,62.63,54278.0,54.6362,54.6362,54.5926,54.6187,54278.0
2021-12-30 14:40:00,62.63,62.69,62.62,62.68,75131.0,54.6187,54.6711,54.61,54.6623,75131.0
2021-12-30 14:50:00,62.68,62.7,62.65,62.69,78234.0,54.6623,54.6798,54.6362,54.6711,78234.0
2021-12-30 15:00:00,62.68,62.68,62.6,62.65,70384.0,54.6623,54.6623,54.5926,54.6362,70384.0
2021-12-30 15:10:00,62.65,62.74,62.65,62.74,52319.0,54.6362,54.7147,54.6362,54.7147,52319.0
2021-12-30 15:20:00,62.74,62.74,62.66,62.66,80437.0,54.7147,54.7147,54.6449,54.6449,80437.0
2021-12-30 15:30:00,62.65,62.69,62.62,62.66,104801.0,54.6362,54.6711,54.61,54.6449,104801.0
2021-12-30 15:40:00,62.65,62.68,62.6,62.64,98321.0,54.6362,54.6623,54.5926,54.6275,98321.0
2021-12-30 15:50:00,62.63,62.64,62.49,62.52,534683.0,54.6187,54.6275,54.4966,54.5228,534683.0
2021-12-31 09:30:00,62.61,62.87,62.59,62.84,105136.0,54.6013,54.828,54.5839,54.8019,105136.0
2021-12-31 09:40:00,62.84,62.94,62.68,62.88,113921.0,54.8019,54.8891,54.6623,54.8368,113921.0
2021-12-31 09:50:00,62.88,62.9,62.61,62.69,88484.0,54.8368,54.8542,54.6013,54.6711,88484.0
2021-12-31 10:00:00,62.68,62.82,62.65,62.78,261680.0,54.6623,54.7844,54.6362,54.7495,261680.0
2021-12-31 10:10:00,62.79,62.85,62.75,62.8,199376.0,54.7583,54.8106,54.7234,54.767,199376.0
2021-12-31 10:20:00,62.79,62.85,62.76,62.83,107514.0,54.7583,54.8106,54.7321,54.7932,107514.0
2021-12-31 10:30:00,62.82,62.86,62.73,62.77,192537.0,54.7844,54.8193,54.7059,54.7408,192537.0
2021-12-31 10:40:00,62.76,62.82,62.72,62.78,109834.0,54.7321,54.7844,54.6972,54.7495,109834.0
2021-12-31 10:50:00,62.78,62.9,62.78,62.86,140923.0,54.7495,54.8542,54.7495,54.8193,140923.0
2021-12-31 11:00:00,62.86,62.9,62.85,62.86,75353.0,54.8193,54.8542,54.8106,54.8193,75353.0
2021-12-31 11:10:00,62.86,62.99,62.86,62.91,104848.0,54.8193,54.9327,54.8193,54.8629,104848.0
2021-12-31 11:20:00,62.91,62.91,62.68,62.72,60052.0,54.8629,54.8629,54.6623,54.6972,60052.0
2021-12-31 11:30:00,62.71,62.73,62.63,62.64,93736.0,54.6885,54.7059,54.6187,54.6275,93736.0
2021-12-31 11:40:00,62.65,62.7,62.64,62.69,52512.0,54.6362,54.6798,54.6275,54.6711,52512.0
2021-12-31 11:50:00,62.7,62.74,62.65,62.68,70979.0,54.6798,54.7147,54.6362,54.6623,70979.0
2021-12-31 12:00:00,62.68,62.77,62.67,62.71,70147.0,54.6623,54.7408,54.6536,54.6885,70147.0
2021-12-31 12:10:00,62.71,62.73,62.65,62.69,65810.0,54.6885,54.7059,54.6362,54.6711,65810.0
2021-12-31 12:20:00,62.7,62.75,62.62,62.62,121048.0,54.6798,54.7234,54.61,54.61,121048.0
2021-12-31 12:30:00,62.62,62.66,62.6,62.66,39705.0,54.61,54.6449,54.5926,54.6449,39705.0
2021-12-31 12:40:00,62.66,62.76,62.65,62.72,80841.0,54.6449,54.7321,54.6362,54.6972,80841.0
2021-12-31 12:50:00,62.73,62.74,62.67,62.68,35437.0,54.7059,54.7147,54.6536,54.6623,35437.0
2021-12-31 13:00:00,62.68,62.74,62.67,62.68,64062.0,54.6623,54.7147,54.6536,54.6623,64062.0
2021-12-31 13:10:00,62.66,62.68,62.63,62.64,71545.0,54.6449,54.6623,54.6187,54.6275,71545.0
2021-12-31 13:20:00,62.64,62.68,62.62,62.65,39748.0,54.6275,54.6623,54.61,54.6362,39748.0
2021-12-31 13:30:00,62.64,62.71,62.64,62.71,66540.0,54.6275,54.6885,54.6275,54.6885,66540.0
2021-12-31 13:40:00,62.7,62.72,62.63,62.63,93447.0,54.6798,54.6972,54.6187,54.6187,93447.0
2021-12-31 13:50:00,62.62,62.63,62.56,62.62,60823.0,54.61,54.6187,54.5577,54.61,60823.0
2021-12-31 14:00:00,62.63,62.71,62.62,62.69,74153.0,54.6187,54.6885,54.61,54.6711,74153.0
2021-12-31 14:10:00,62.7,62.7,62.62,62.67,99338.0,54.6798,54.6798,54.61,54.6536,99338.0
2021-12-31 14:20:00,62.66,62.69,62.65,62.67,42160.0,54.6449,54.6711,54.6362,54.6536,42160.0
2021-12-31 14:30:00,62.67,62.71,62.65,62.68,108631.0,54.6536,54.6885,54.6362,54.6623,108631.0
2021-12-31 14:40:00,62.68,62.7,62.65,62.69,125808.0,54.6623,54.6798,54.6362,54.6711,125808.0
2021-12-31 14:50:00,62.69,62.69,62.64,62.67,114946.0,54.6711,54.6711,54.6275,54.6536,114946.0
2021-12-31 15:00:00,62.67,62.73,62.66,62.71,75567.0,54.6536,54.7059,54.6449,54.6885,75567.0
2021-12-31 15:10:00,62.71,62.73,62.7,62.72,98630.0,54.6885,54.7059,54.6798,54.6972,98630.0
2021-12-31 15:20:00,62.72,62.73,62.58,62.59,90743.0,54.6972,54.7059,54.5751,54.5839,90743.0
2021-12-31 15:30:00,62.59,62.61,62.5,62.56,90962.0,54.5839,54.6013,54.5054,54.5577,90962.0
2021-12-31 15:40:00,62.56,62.62,62.52,62.61,114488.0,54.5577,54.61,54.5228,54.6013,114488.0
2021-12-31 15:50:00,62.61,62.61,62.34,62.36,582164.0,54.6013,54.6013,54.3658,54.3833,582164.0
2022-01-03 09:30:00,62.07,62.13,61.55,61.58,456192.0,54.1304,54.1827,53.6769,53.703,456192.0
2022-01-03 09:40:00,61.59,61.73,61.33,61.44,394690.0,53.7118,53.8339,53.485,53.581,394690.0
2022-01-03 09:50:00,61.44,61.68,61.38,61.56,418879.0,53.581,53.7903,53.5286,53.6856,418879.0
2022-01-03 10:00:00,61.58,61.76,61.51,61.76,223262.0,53.703,53.86,53.642,53.86,223262.0
2022-01-03 10:10:00,61.78,61.98,61.76,61.86,232641.0,53.8775,54.0519,53.86,53.9472,232641.0
2022-01-03 10:20:00,61.86,62.16,61.85,62.16,149349.0,53.9472,54.2089,53.9385,54.2089,149349.0
2022-01-03 10:30:00,62.16,62.24,62.02,62.19,139795.0,54.2089,54.2786,54.0868,54.235,139795.0
2022-01-03 10:40:00,62.19,62.19,62.02,62.12,152415.0,54.235,54.235,54.0868,54.174,152415.0
2022-01-03 10:50:00,62.13,62.2,62.06,62.08,111541.0,54.1827,54.2437,54.1216,54.1391,111541.0
2022-01-03 11:00:00,62.08,62.11,61.94,61.96,114719.0,54.1391,54.1653,54.017,54.0344,114719.0
2022-01-03 11:10:00,61.96,62.0,61.85,61.93,126701.0,54.0344,54.0693,53.9385,54.0083,126701.0
2022-01-03 11:20:00,61.93,61.96,61.8,61.87,106618.0,54.0083,54.0344,53.8949,53.956,106618.0
2022-01-03 11:30:00,61.87,61.89,61.62,61.69,186326.0,53.956,53.9734,53.7379,53.799,186326.0
2022-01-03 11:40:00,61.69,61.73,61.61,61.66,114095.0,53.799,53.8339,53.7292,53.7728,114095.0
2022-01-03 11:50:00,61.66,61.77,61.64,61.76,121148.0,53.7728,53.8687,53.7554,53.86,121148.0
2022-01-03 12:00:00,61.75,61.83,61.73,61.75,91644.0,53.8513,53.9211,53.8339,53.8513,91644.0
2022-01-03 12:10:00,61.74,61.76,61.68,61.68,169670.0,53.8426,53.86,53.7903,53.7903,169670.0
2022-01-03 12:20:00,61.68,61.75,61.63,61.67,254897.0,53.7903,53.8513,53.7467,53.7815,254897.0
2022-01-03 12:30:00,61.67,61.68,61.6,61.68,79890.0,53.7815,53.7903,53.7205,53.7903,79890.0
2022-01-03 12:40:00,61.68,61.7,61.56,61.57,84778.0,53.7903,53.8077,53.6856,53.6943,84778.0
2022-01-03 12:50:00,61.57,61.6,61.47,61.56,161733.0,53.6943,53.7205,53.6071,53.6856,161733.0
2022-01-03 13:00:00,61.56,61.58,61.5,61.51,136203.0,53.6856,53.703,53.6333,53.642,136203.0
2022-01-03 13:10:00,61.52,61.59,61.43,61.57,223186.0,53.6507,53.7118,53.5722,53.6943,223186.0
2022-01-03 13:20:00,61.57,61.65,61.54,61.64,99408.0,53.6943,53.7641,53.6682,53.7554,99408.0
2022-01-03 13:30:00,61.65,61.65,61.58,61.61,117826.0,53.7641,53.7641,53.703,53.7292,117826.0
2022-01-03 13:40:00,61.6,61.65,61.55,61.65,153642.0,53.7205,53.7641,53.6769,53.7641,153642.0
2022-01-03 13:50:00,61.65,61.71,61.62,61.62,180286.0,53.7641,53.8164,53.7379,53.7379,180286.0
2022-01-03 14:00:00,61.63,61.69,61.57,61.68,131139.0,53.7467,53.799,53.6943,53.7903,131139.0
2022-01-03 14:10:00,61.68,61.7,61.61,61.62,111694.0,53.7903,53.8077,53.7292,53.7379,111694.0
2022-01-03 14:20:00,61.63,61.69,61.6,61.66,86489.0,53.7467,53.799,53.7205,53.7728,86489.0
2022-01-03 14:30:00,61.66,61.74,61.66,61.73,119283.0,53.7728,53.8426,53.7728,53.8339,119283.0
2022-01-03 14:40:00,61.73,61.8,61.68,61.76,146345.0,53.8339,53.8949,53.7903,53.86,146345.0
2022-01-03 14:50:00,61.75,61.85,61.73,61.82,199436.0,53.8513,53.9385,53.8339,53.9123,199436.0
2022-01-03 15:00:00,61.82,61.89,61.81,61.87,112190.0,53.9123,53.9734,53.9036,53.956,112190.0
2022-01-03 15:10:00,61.87,61.92,61.86,61.92,104222.0,53.956,53.9996,53.9472,53.9996,104222.0
2022-01-03 15:20:00,61.92,61.94,61.86,61.88,150067.0,53.9996,54.017,53.9472,53.9647,150067.0
2022-01-03 15:30:00,61.89,61.94,61.82,61.87,195192.0,53.9734,54.017,53.9123,53.956,195192.0
2022-01-03 15:40:00,61.87,61.94,61.85,61.93,241002.0,53.956,54.017,53.9385,54.0083,241002.0
2022-01-03 15:50:00,61.93,61.97,61.82,61.87,572181.0,54.0083,54.0432,53.9123,53.956,572181.0
2022-01-04 09:30:00,61.5,61.79,61.42,61.55,417058.0,53.6333,53.8862,53.5635,53.6769,417058.0
2022-01-04 09:40:00,61.56,61.7,61.31,61.37,275931.0,53.6856,53.8077,53.4676,53.5199,275931.0
2022-01-04 09:50:00,61.38,61.5,61.13,61.23,313582.0,53.5286,53.6333,53.3106,53.3978,313582.0
2022-01-04 10:00:00,61.22,61.37,61.11,61.27,396081.0,53.3891,53.5199,53.2932,53.4327,396081.0
2022-01-04 10:10:00,61.26,61.33,61.13,61.25,234284.0,53.424,53.485,53.3106,53.4153,234284.0
2022-01-04 10:20:00,61.26,61.3,61.15,61.25,251880.0,53.424,53.4589,53.328,53.4153,251880.0
2022-01-04 10:30:00,61.26,61.29,61.07,61.26,214303.0,53.424,53.4501,53.2583,53.424,214303.0
2022-01-04 10:40:00,61.26,61.36,61.2,61.35,131741.0,53.424,53.5112,53.3717,53.5025,131741.0
2022-01-04 10:50:00,61.36,61.57,61.35,61.57,129332.0,53.5112,53.6943,53.5025,53.6943,129332.0
2022-01-04 11:00:00,61.57,61.61,61.48,61.56,159719.0,53.6943,53.7292,53.6158,53.6856,159719.0
2022-01-04 11:10:00,61.57,61.59,61.48,61.51,147267.0,53.6943,53.7118,53.6158,53.642,147267.0
2022-01-04 11:20:00,61.51,61.66,61.49,61.64,149139.0,53.642,53.7728,53.6246,53.7554,149139.0
2022-01-04 11:30:00,61.64,61.67,61.51,61.58,243518.0,53.7554,53.7815,53.642,53.703,243518.0
2022-01-04 11:40:00,61.58,61.66,61.55,61.65,139240.0,53.703,53.7728,53.6769,53.7641,139240.0
2022-01-04 11:50:00,61.66,61.86,61.66,61.86,147713.0,53.7728,53.9472,53.7728,53.9472,147713.0
2022-01-04 12:00:00,61.86,61.9,61.75,61.86,208369.0,53.9472,53.9821,53.8513,53.9472,208369.0
2022-01-04 12:10:00,61.86,62.04,61.85,61.93,236518.0,53.9472,54.1042,53.9385,54.0083,236518.0
2022-01-04 12:20:00,61.92,61.92,61.81,61.82,102981.0,53.9996,53.9996,53.9036,53.9123,102981.0
2022-01-04 12:30:00,61.82,61.87,61.75,61.86,94305.0,53.9123,53.956,53.8513,53.9472,94305.0
2022-01-04 12:40:00,61.86,61.87,61.79,61.8,97451.0,53.9472,53.956,53.8862,53.8949,97451.0
2022-01-04 12:50:00,61.8,61.91,61.79,61.84,170234.0,53.8949,53.9908,53.8862,53.9298,170234.0
2022-01-04 13:00:00,61.84,61.88,61.81,61.84,154004.0,53.9298,53.9647,53.9036,53.9298,154004.0
2022-01-04 13:10:00,61.84,61.87,61.79,61.84,112833.0,53.9298,53.956,53.8862,53.9298,112833.0
2022-01-04 13:20:00,61.84,61.98,61.83,61.96,170347.0,53.9298,54.0519,53.9211,54.0344,170347.0
2022-01-04 13:30:00,61.97,61.98,61.87,61.96,146469.0,54.0432,54.0519,53.956,54.0344,146469.0
2022-01-04 13:40:00,61.95,61.98,61.91,61.95,125650.0,54.0257,54.0519,53.9908,54.0257,125650.0
2022-01-04 13:50:00,61.95,61.95,61.88,61.93,140674.0,54.0257,54.0257,53.9647,54.0083,140674.0
2022-01-04 14:00:00,61.93,61.97,61.91,61.95,71214.0,54.0083,54.0432,53.9908,54.0257,71214.0
2022-01-04 14:10:00,61.94,62.04,61.91,62.03,113449.0,54.017,54.1042,53.9908,54.0955,113449.0
2022-01-04 14:20:00,62.03,62.17,62.01,62.16,166025.0,54.0955,54.2176,54.078,54.2089,166025.0
2022-01-04 14:30:00,62.17,62.21,62.13,62.2,129881.0,54.2176,54.2525,54.1827,54.2437,129881.0
2022-01-04 14:40:00,62.19,62.27,62.18,62.25,176990.0,54.235,54.3048,54.2263,54.2873,176990.0
2022-01-04 14:50:00,62.25,62.3,62.22,62.22,134276.0,54.2873,54.3309,54.2612,54.2612,134276.0
2022-01-04 15:00:00,62.23,62.23,62.12,62.23,183299.0,54.2699,54.2699,54.174,54.2699,183299.0
2022-01-04 15:10:00,62.23,62.27,62.19,62.24,168066.0,54.2699,54.3048,54.235,54.2786,168066.0
2022-01-04 15:20:00,62.23,62.28,62.21,62.23,140119.0,54.2699,54.3135,54.2525,54.2699,140119.0
2022-01-04 15:30:00,62.23,62.28,62.2,62.23,173019.0,54.2699,54.3135,54.2437,54.2699,173019.0
2022-01-04 15:40:00,62.24,62.31,62.22,62.27,294770.0,54.2786,54.3397,54.2612,54.3048,294770.0
2022-01-04 15:50:00,62.27,62.31,62.12,62.13,595803.0,54.3048,54.3397,54.174,54.1827,595803.0
2022-01-05 09:30:00,62.44,63.27,62.41,62.96,563041.0,54.453,55.1769,54.4269,54.9065,563041.0
2022-01-05 09:40:00,62.96,62.96,62.48,62.52,183105.0,54.9065,54.9065,54.4879,54.5228,183105.0
2022-01-05 09:50:00,62.53,62.6,62.34,62.37,203775.0,54.5315,54.5926,54.3658,54.392,203775.0
2022-01-05 10:00:00,62.37,62.48,62.18,62.26,210557.0,54.392,54.4879,54.2263,54.2961,210557.0
2022-01-05 10:10:00,62.26,62.41,62.25,62.35,125589.0,54.2961,54.4269,54.2873,54.3746,125589.0
2022-01-05 10:20:00,62.34,62.51,62.32,62.49,153948.0,54.3658,54.5141,54.3484,54.4966,153948.0
2022-01-05 10:30:00,62.48,62.69,62.39,62.69,172754.0,54.4879,54.6711,54.4094,54.6711,172754.0
2022-01-05 10:40:00,62.7,62.77,62.6,62.63,145041.0,54.6798,54.7408,54.5926,54.6187,145041.0
2022-01-05 10:50:00,62.63,62.66,62.48,62.52,111898.0,54.6187,54.6449,54.4879,54.5228,111898.0
2022-01-05 11:00:00,62.53,62.64,62.48,62.59,96181.0,54.5315,54.6275,54.4879,54.5839,96181.0
2022-01-05 11:10:00,62.59,62.64,62.52,62.64,171641.0,54.5839,54.6275,54.5228,54.6275,171641.0
2022-01-05 11:20:00,62.63,62.77,62.62,62.7,184773.0,54.6187,54.7408,54.61,54.6798,184773.0
2022-01-05 11:30:00,62.69,62.78,62.65,62.78,90406.0,54.6711,54.7495,54.6362,54.7495,90406.0
2022-01-05 11:40:00,62.77,62.87,62.72,62.83,131689.0,54.7408,54.828,54.6972,54.7932,131689.0
2022-01-05 11:50:00,62.82,62.91,62.8,62.86,171137.0,54.7844,54.8629,54.767,54.8193,171137.0
2022-01-05 12:00:00,62.86,63.08,62.85,63.08,118785.0,54.8193,55.0112,54.8106,55.0112,118785.0
2022-01-05 12:10:00,63.08,63.08,62.97,62.99,69499.0,55.0112,55.0112,54.9152,54.9327,69499.0
2022-01-05 12:20:00,62.99,63.14,62.97,63.12,127292.0,54.9327,55.0635,54.9152,55.0461,127292.0
2022-01-05 12:30:00,63.11,63.16,63.09,63.14,165087.0,55.0373,55.0809,55.0199,55.0635,165087.0
2022-01-05 12:40:00,63.13,63.15,62.96,62.97,177449.0,55.0548,55.0722,54.9065,54.9152,177449.0
2022-01-05 12:50:00,62.97,63.02,62.92,62.98,130757.0,54.9152,54.9588,54.8716,54.924,130757.0
2022-01-05 13:00:00,62.99,63.01,62.93,62.94,85905.0,54.9327,54.9501,54.8804,54.8891,85905.0
2022-01-05 13:10:00,62.93,63.03,62.93,63.01,106489.0,54.8804,54.9676,54.8804,54.9501,106489.0
2022-01-05 13:20:00,63.01,63.02,62.9,62.91,122390.0,54.9501,54.9588,54.8542,54.8629,122390.0
2022-01-05 13:30:00,62.91,62.92,62.8,62.8,97664.0,54.8629,54.8716,54.767,54.767,97664.0
2022-01-05 13:40:00,62.8,62.94,62.8,62.93,75262.0,54.767,54.8891,54.767,54.8804,75262.0
2022-01-05 13:50:00,62.92,62.98,62.92,62.98,96899.0,54.8716,54.924,54.8716,54.924,96899.0
2022-01-05 14:00:00,62.97,63.01,62.8,62.8,164008.0,54.9152,54.9501,54.767,54.767,164008.0
2022-01-05 14:10:00,62.8,62.92,62.78,62.8,133662.0,54.767,54.8716,54.7495,54.767,133662.0
2022-01-05 14:20:00,62.81,62.99,62.81,62.84,125722.0,54.7757,54.9327,54.7757,54.8019,125722.0
2022-01-05 14:30:00,62.83,62.85,62.62,62.67,133180.0,54.7932,54.8106,54.61,54.6536,133180.0
2022-01-05 14:40:00,62.66,62.66,62.48,62.53,119059.0,54.6449,54.6449,54.4879,54.5315,119059.0
2022-01-05 14:50:00,62.52,62.57,62.5,62.55,98165.0,54.5228,54.5664,54.5054,54.549,98165.0
2022-01-05 15:00:00,62.55,62.63,62.52,62.59,153758.0,54.549,54.6187,54.5228,54.5839,153758.0
2022-01-05 15:10:00,62.59,62.59,62.41,62.51,168276.0,54.5839,54.5839,54.4269,54.5141,168276.0
2022-01-05 15:20:00,62.5,62.6,62.47,62.49,215134.0,54.5054,54.5926,54.4792,54.4966,215134.0
2022-01-05 15:30:00,62.48,62.5,62.32,62.39,263040.0,54.4879,54.5054,54.3484,54.4094,263040.0
2022-01-05 15:40:00,62.38,62.42,62.22,62.23,312313.0,54.4007,54.4356,54.2612,54.2699,312313.0
2022-01-05 15:50:00,62.23,62.3,62.12,62.16,853228.0,54.2699,54.3309,54.174,54.2089,853228.0
2022-01-06 09:30:00,61.72,61.79,61.24,61.39,396843.0,54.2979,54.3595,53.8756,54.0076,396843.0
2022-01-06 09:40:00,61.39,61.48,61.17,61.35,194015.0,54.0076,54.0868,53.814,53.9724,194015.0
2022-01-06 09:50:00,61.34,61.41,61.08,61.12,192725.0,53.9636,54.0252,53.7349,53.7701,192725.0
2022-01-06 10:00:00,61.11,61.27,61.01,61.18,215309.0,53.7613,53.902,53.6733,53.8228,215309.0
2022-01-06 10:10:00,61.18,61.23,60.98,61.05,169584.0,53.8228,53.8668,53.6469,53.7085,169584.0
2022-01-06 10:20:00,61.07,61.11,60.86,60.93,189371.0,53.7261,53.7613,53.5413,53.6029,189371.0
2022-01-06 10:30:00,60.95,61.08,60.91,61.06,191306.0,53.6205,53.7349,53.5853,53.7173,191306.0
2022-01-06 10:40:00,61.07,61.31,61.07,61.27,139218.0,53.7261,53.9372,53.7261,53.902,139218.0
2022-01-06 10:50:00,61.27,61.31,61.07,61.08,156345.0,53.902,53.9372,53.7261,53.7349,156345.0
2022-01-06 11:00:00,61.08,61.3,61.02,61.3,126479.0,53.7349,53.9284,53.6821,53.9284,126479.0
2022-01-06 11:10:00,61.3,61.37,61.23,61.3,116152.0,53.9284,53.99,53.8668,53.9284,116152.0
2022-01-06 11:20:00,61.3,61.61,61.3,61.54,149190.0,53.9284,54.2011,53.9284,54.1395,149190.0
2022-01-06 11:30:00,61.53,61.58,61.47,61.47,134270.0,54.1308,54.1747,54.078,54.078,134270.0
2022-01-06 11:40:00,61.48,61.54,61.42,61.46,117218.0,54.0868,54.1395,54.034,54.0692,117218.0
2022-01-06 11:50:00,61.47,61.53,61.45,61.52,108916.0,54.078,54.1308,54.0604,54.122,108916.0
2022-01-06 12:00:00,61.51,61.53,61.39,61.5,92188.0,54.1132,54.1308,54.0076,54.1044,92188.0
2022-01-06 12:10:00,61.5,61.67,61.48,61.67,80059.0,54.1044,54.2539,54.0868,54.2539,80059.0
2022-01-06 12:20:00,61.66,61.73,61.66,61.68,70578.0,54.2451,54.3067,54.2451,54.2627,70578.0
2022-01-06 12:30:00,61.68,61.72,61.62,61.64,85150.0,54.2627,54.2979,54.2099,54.2275,85150.0
2022-01-06 12:40:00,61.65,61.66,61.55,61.59,107255.0,54.2363,54.2451,54.1483,54.1835,107255.0
2022-01-06 12:50:00,61.58,61.62,61.56,61.58,89122.0,54.1747,54.2099,54.1571,54.1747,89122.0
2022-01-06 13:00:00,61.56,61.65,61.55,61.64,69971.0,54.1571,54.2363,54.1483,54.2275,69971.0
2022-01-06 13:10:00,61.64,61.7,61.6,61.69,65573.0,54.2275,54.2803,54.1923,54.2715,65573.0
2022-01-06 13:20:00,61.69,61.69,61.59,61.63,83721.0,54.2715,54.2715,54.1835,54.2187,83721.0
2022-01-06 13:30:00,61.64,61.7,61.61,61.65,55565.0,54.2275,54.2803,54.2011,54.2363,55565.0
2022-01-06 13:40:00,61.65,61.66,61.51,61.52,101419.0,54.2363,54.2451,54.1132,54.122,101419.0
2022-01-06 13:50:00,61.51,61.51,61.39,61.42,92971.0,54.1132,54.1132,54.0076,54.034,92971.0
2022-01-06 14:00:00,61.42,61.47,61.37,61.42,95416.0,54.034,54.078,53.99,54.034,95416.0
2022-01-06 14:10:00,61.43,61.45,61.33,61.4,86644.0,54.0428,54.0604,53.9548,54.0164,86644.0
2022-01-06 14:20:00,61.4,61.53,61.39,61.53,55777.0,54.0164,54.1308,54.0076,54.1308,55777.0
2022-01-06 14:30:00,61.53,61.59,61.52,61.57,148003.0,54.1308,54.1835,54.122,54.1659,148003.0
2022-01-06 14:40:00,61.57,61.64,61.56,61.59,75199.0,54.1659,54.2275,54.1571,54.1835,75199.0
2022-01-06 14:50:00,61.59,61.69,61.56,61.66,81690.0,54.1835,54.2715,54.1571,54.2451,81690.0
2022-01-06 15:00:00,61.66,61.67,61.57,61.58,109492.0,54.2451,54.2539,54.1659,54.1747,109492.0
2022-01-06 15:10:00,61.59,61.65,61.52,61.57,165186.0,54.1835,54.2363,54.122,54.1659,165186.0
2022-01-06 15:20:00,61.57,61.64,61.51,61.62,114999.0,54.1659,54.2275,54.1132,54.2099,114999.0
2022-01-06 15:30:00,61.62,61.63,61.5,61.55,132526.0,54.2099,54.2187,54.1044,54.1483,132526.0
2022-01-06 15:40:00,61.55,61.59,61.53,61.55,180894.0,54.1483,54.1835,54.1308,54.1483,180894.0
2022-01-06 15:50:00,61.55,61.57,61.46,61.47,485123.0,54.1483,54.1659,54.0692,54.078,485123.0
2022-01-07 09:30:00,61.49,61.69,61.21,61.54,242161.0,54.0956,54.2715,53.8492,54.1395,242161.0
2022-01-07 09:40:00,61.53,61.6,61.34,61.55,163880.0,54.1308,54.1923,53.9636,54.1483,163880.0
2022-01-07 09:50:00,61.56,61.63,61.34,61.48,102424.0,54.1571,54.2187,53.9636,54.0868,102424.0
2022-01-07 10:00:00,61.49,61.65,61.3,61.65,173856.0,54.0956,54.2363,53.9284,54.2363,173856.0
2022-01-07 10:10:00,61.64,61.8,61.6,61.76,192663.0,54.2275,54.3683,54.1923,54.3331,192663.0
2022-01-07 10:20:00,61.75,61.96,61.66,61.95,208749.0,54.3243,54.509,54.2451,54.5002,208749.0
2022-01-07 10:30:00,61.95,62.09,61.9,62.03,186337.0,54.5002,54.6234,54.4563,54.5706,186337.0
2022-01-07 10:40:00,62.03,62.31,62.02,62.3,310672.0,54.5706,54.817,54.5618,54.8082,310672.0
2022-01-07 10:50:00,62.3,62.33,62.07,62.09,200749.0,54.8082,54.8345,54.6058,54.6234,200749.0
2022-01-07 11:00:00,62.09,62.19,62.01,62.19,158904.0,54.6234,54.7114,54.553,54.7114,158904.0
2022-01-07 11:10:00,62.18,62.31,62.15,62.29,178418.0,54.7026,54.817,54.6762,54.7994,178418.0
2022-01-07 11:20:00,62.3,62.34,62.22,62.33,228909.0,54.8082,54.8433,54.7378,54.8345,228909.0
2022-01-07 11:30:00,62.32,62.69,62.26,62.56,968364.0,54.8258,55.1513,54.773,55.0369,968364.0
2022-01-07 11:40:00,62.56,62.88,62.53,62.74,947345.0,55.0369,55.3184,55.0105,55.1952,947345.0
2022-01-07 11:50:00,62.74,62.91,62.74,62.87,374964.0,55.1952,55.3448,55.1952,55.3096,374964.0
2022-01-07 12:00:00,62.88,62.96,62.82,62.87,381594.0,55.3184,55.3888,55.2656,55.3096,381594.0
2022-01-07 12:10:00,62.87,62.87,62.67,62.74,264157.0,55.3096,55.3096,55.1337,55.1952,264157.0
2022-01-07 12:20:00,62.74,62.81,62.6,62.6,233526.0,55.1952,55.2568,55.0721,55.0721,233526.0
2022-01-07 12:30:00,62.6,62.71,62.6,62.69,203776.0,55.0721,55.1689,55.0721,55.1513,203776.0
2022-01-07 12:40:00,62.69,62.79,62.63,62.79,194669.0,55.1513,55.2392,55.0985,55.2392,194669.0
2022-01-07 12:50:00,62.79,62.79,62.63,62.7,119004.0,55.2392,55.2392,55.0985,55.1601,119004.0
2022-01-07 13:00:00,62.69,62.8,62.67,62.79,157740.0,55.1513,55.248,55.1337,55.2392,157740.0
2022-01-07 13:10:00,62.79,62.9,62.77,62.89,282213.0,55.2392,55.336,55.2216,55.3272,282213.0
2022-01-07 13:20:00,62.89,62.94,62.81,62.86,225408.0,55.3272,55.3712,55.2568,55.3008,225408.0
2022-01-07 13:30:00,62.86,62.93,62.85,62.89,244152.0,55.3008,55.3624,55.292,55.3272,244152.0
2022-01-07 13:40:00,62.89,62.94,62.83,62.93,197942.0,55.3272,55.3712,55.2744,55.3624,197942.0
2022-01-07 13:50:00,62.93,63.01,62.88,62.89,305661.0,55.3624,55.4328,55.3184,55.3272,305661.0
2022-01-07 14:00:00,62.89,62.96,62.86,62.87,144503.0,55.3272,55.3888,55.3008,55.3096,144503.0
2022-01-07 14:10:00,62.87,62.93,62.84,62.9,140330.0,55.3096,55.3624,55.2832,55.336,140330.0
2022-01-07 14:20:00,62.9,62.97,62.85,62.96,172416.0,55.336,55.3976,55.292,55.3888,172416.0
2022-01-07 14:30:00,62.96,63.0,62.88,62.89,230863.0,55.3888,55.424,55.3184,55.3272,230863.0
2022-01-07 14:40:00,62.89,62.9,62.78,62.79,272808.0,55.3272,55.336,55.2304,55.2392,272808.0
2022-01-07 14:50:00,62.79,62.81,62.68,62.69,151721.0,55.2392,55.2568,55.1425,55.1513,151721.0
2022-01-07 15:00:00,62.7,62.79,62.66,62.79,207738.0,55.1601,55.2392,55.1249,55.2392,207738.0
2022-01-07 15:10:00,62.79,62.84,62.66,62.69,196518.0,55.2392,55.2832,55.1249,55.1513,196518.0
2022-01-07 15:20:00,62.69,62.81,62.67,62.8,307009.0,55.1513,55.2568,55.1337,55.248,307009.0
2022-01-07 15:30:00,62.8,62.82,62.67,62.69,465992.0,55.248,55.2656,55.1337,55.1513,465992.0
2022-01-07 15:40:00,62.69,62.75,62.64,62.74,505740.0,55.1513,55.204,55.1073,55.1952,505740.0
2022-01-07 15:50:00,62.73,62.9,62.72,62.83,1438767.0,55.1864,55.336,55.1776,55.2744,1438767.0
2022-01-10 09:30:00,62.8,64.32,62.76,64.22,975165.0,55.248,56.5852,55.2128,56.4973,975165.0
2022-01-10 09:40:00,64.24,64.54,64.08,64.18,764100.0,56.5149,56.7788,56.3741,56.4621,764100.0
2022-01-10 09:50:00,64.18,64.65,64.03,64.64,753290.0,56.4621,56.8756,56.3301,56.8668,753290.0
2022-01-10 10:00:00,64.65,64.69,64.38,64.67,676713.0,56.8756,56.9107,56.638,56.8932,676713.0
2022-01-10 10:10:00,64.68,64.94,64.66,64.88,920353.0,56.902,57.1307,56.8844,57.0779,920353.0
2022-01-10 10:20:00,64.88,65.0,64.25,64.63,693531.0,57.0779,57.1835,56.5237,56.858,693531.0
2022-01-10 10:30:00,64.64,65.07,64.6,65.04,862971.0,56.8668,57.2451,56.8316,57.2187,862971.0
2022-01-10 10:40:00,65.03,65.08,64.62,64.64,519848.0,57.2099,57.2538,56.8492,56.8668,519848.0
2022-01-10 10:50:00,64.64,64.72,64.5,64.59,472655.0,56.8668,56.9371,56.7436,56.8228,472655.0
2022-01-10 11:00:00,64.59,64.65,64.37,64.38,304378.0,56.8228,56.8756,56.6292,56.638,304378.0
2022-01-10 11:10:00,64.36,64.57,64.33,64.52,365204.0,56.6204,56.8052,56.594,56.7612,365204.0
2022-01-10 11:20:00,64.52,64.75,64.51,64.55,412688.0,56.7612,56.9635,56.7524,56.7876,412688.0
2022-01-10 11:30:00,64.54,64.72,64.53,64.66,312894.0,56.7788,56.9371,56.77,56.8844,312894.0
2022-01-10 11:40:00,64.65,64.68,64.55,64.66,332837.0,56.8756,56.902,56.7876,56.8844,332837.0
2022-01-10 11:50:00,64.66,64.79,64.6,64.7,491781.0,56.8844,56.9987,56.8316,56.9195,491781.0
2022-01-10 12:00:00,64.7,64.71,64.55,64.63,263372.0,56.9195,56.9283,56.7876,56.858,263372.0
2022-01-10 12:10:00,64.63,64.64,64.38,64.4,466003.0,56.858,56.8668,56.638,56.6556,466003.0
2022-01-10 12:20:00,64.4,64.63,64.39,64.63,614207.0,56.6556,56.858,56.6468,56.858,614207.0
2022-01-10 12:30:00,64.63,64.84,64.58,64.73,866372.0,56.858,57.0427,56.814,56.9459,866372.0
2022-01-10 12:40:00,64.73,64.78,64.63,64.64,292896.0,56.9459,56.9899,56.858,56.8668,292896.0
2022-01-10 12:50:00,64.62,64.74,64.58,64.73,379589.0,56.8492,56.9547,56.814,56.9459,379589.0
2022-01-10 13:00:00,64.73,65.04,64.73,65.04,903272.0,56.9459,57.2187,56.9459,57.2187,903272.0
2022-01-10 13:10:00,65.04,65.06,64.77,64.81,283006.0,57.2187,57.2363,56.9811,57.0163,283006.0
2022-01-10 13:20:00,64.81,64.83,64.69,64.75,167329.0,57.0163,57.0339,56.9107,56.9635,167329.0
2022-01-10 13:30:00,64.75,64.8,64.7,64.77,132707.0,56.9635,57.0075,56.9195,56.9811,132707.0
2022-01-10 13:40:00,64.77,64.96,64.77,64.95,209511.0,56.9811,57.1483,56.9811,57.1395,209511.0
2022-01-10 13:50:00,64.95,65.07,64.83,65.07,459883.0,57.1395,57.2451,57.0339,57.2451,459883.0
2022-01-10 14:00:00,65.06,65.18,64.98,65.14,458152.0,57.2363,57.3418,57.1659,57.3066,458152.0
2022-01-10 14:10:00,65.15,65.2,65.09,65.15,338730.0,57.3154,57.3594,57.2626,57.3154,338730.0
2022-01-10 14:20:00,65.16,65.19,64.94,65.06,221676.0,57.3242,57.3506,57.1307,57.2363,221676.0
2022-01-10 14:30:00,65.07,65.2,65.04,65.19,260657.0,57.2451,57.3594,57.2187,57.3506,260657.0
2022-01-10 14:40:00,65.19,65.29,65.14,65.26,521732.0,57.3506,57.4386,57.3066,57.4122,521732.0
2022-01-10 14:50:00,65.26,65.31,65.18,65.26,364865.0,57.4122,57.4562,57.3418,57.4122,364865.0
2022-01-10 15:00:00,65.27,65.29,65.17,65.24,340784.0,57.421,57.4386,57.333,57.3946,340784.0
2022-01-10 15:10:00,65.24,65.32,65.16,65.25,472904.0,57.3946,57.465,57.3242,57.4034,472904.0
2022-01-10 15:20:00,65.25,65.25,64.95,65.0,636473.0,57.4034,57.4034,57.1395,57.1835,636473.0
2022-01-10 15:30:00,65.0,65.12,64.92,65.09,529311.0,57.1835,57.289,57.1131,57.2626,529311.0
2022-01-10 15:40:00,65.09,65.2,65.0,65.08,695602.0,57.2626,57.3594,57.1835,57.2538,695602.0
2022-01-10 15:50:00,65.09,65.2,65.03,65.1,1721596.0,57.2626,57.3594,57.2099,57.2714,1721596.0
2022-01-11 09:30:00,64.71,65.2,64.31,64.6,654708.0,56.9283,57.3594,56.5764,56.8316,654708.0
2022-01-11 09:40:00,64.57,64.86,64.36,64.86,431247.0,56.8052,57.0603,56.6204,57.0603,431247.0
2022-01-11 09:50:00,64.85,65.05,64.63,64.83,343494.0,57.0515,57.2275,56.858,57.0339,343494.0
2022-01-11 10:00:00,64.84,65.3,64.84,65.2,413701.0,57.0427,57.4474,57.0427,57.3594,413701.0
2022-01-11 10:10:00,65.2,65.49,65.18,65.42,325287.0,57.3594,57.6145,57.3418,57.553,325287.0
2022-01-11 10:20:00,65.43,65.65,65.41,65.5,397102.0,57.5618,57.7553,57.5442,57.6233,397102.0
2022-01-11 10:30:00,65.5,65.71,65.42,65.56,290535.0,57.6233,57.8081,57.553,57.6761,290535.0
2022-01-11 10:40:00,65.54,65.73,65.39,65.66,233041.0,57.6585,57.8257,57.5266,57.7641,233041.0
2022-01-11 10:50:00,65.65,65.73,65.56,65.73,341890.0,57.7553,57.8257,57.6761,57.8257,341890.0
2022-01-11 11:00:00,65.73,65.85,65.55,65.59,410183.0,57.8257,57.9313,57.6673,57.7025,410183.0
2022-01-11 11:10:00,65.59,65.66,65.43,65.62,312811.0,57.7025,57.7641,57.5618,57.7289,312811.0
2022-01-11 11:20:00,65.63,65.77,65.53,65.53,246429.0,57.7377,57.8609,57.6497,57.6497,246429.0
2022-01-11 11:30:00,65.53,65.67,65.48,65.48,151956.0,57.6497,57.7729,57.6057,57.6057,151956.0
2022-01-11 11:40:00,65.49,65.6,65.41,65.44,215160.0,57.6145,57.7113,57.5442,57.5706,215160.0
2022-01-11 11:50:00,65.44,65.54,65.43,65.49,158696.0,57.5706,57.6585,57.5618,57.6145,158696.0
2022-01-11 12:00:00,65.49,65.54,65.42,65.52,178474.0,57.6145,57.6585,57.553,57.6409,178474.0
2022-01-11 12:10:00,65.53,65.6,65.46,65.52,199717.0,57.6497,57.7113,57.5882,57.6409,199717.0
2022-01-11 12:20:00,65.52,65.56,65.42,65.45,160409.0,57.6409,57.6761,57.553,57.5794,160409.0
2022-01-11 12:30:00,65.45,65.5,65.4,65.48,121508.0,57.5794,57.6233,57.5354,57.6057,121508.0
2022-01-11 12:40:00,65.48,65.55,65.37,65.41,337420.0,57.6057,57.6673,57.509,57.5442,337420.0
2022-01-11 12:50:00,65.41,65.59,65.37,65.52,142634.0,57.5442,57.7025,57.509,57.6409,142634.0
2022-01-11 13:00:00,65.51,65.52,65.4,65.41,97099.0,57.6321,57.6409,57.5354,57.5442,97099.0
2022-01-11 13:10:00,65.42,65.53,65.34,65.39,257825.0,57.553,57.6497,57.4826,57.5266,257825.0
2022-01-11 13:20:00,65.38,65.42,65.33,65.37,74683.0,57.5178,57.553,57.4738,57.509,74683.0
2022-01-11 13:30:00,65.37,65.43,65.35,65.41,94092.0,57.509,57.5618,57.4914,57.5442,94092.0
2022-01-11 13:40:00,65.4,65.45,65.32,65.38,107643.0,57.5354,57.5794,57.465,57.5178,107643.0
2022-01-11 13:50:00,65.38,65.4,65.3,65.31,76942.0,57.5178,57.5354,57.4474,57.4562,76942.0
2022-01-11 14:00:00,65.32,65.43,65.27,65.41,189328.0,57.465,57.5618,57.421,57.5442,189328.0
2022-01-11 14:10:00,65.43,65.49,65.36,65.42,158830.0,57.5618,57.6145,57.5002,57.553,158830.0
2022-01-11 14:20:00,65.42,65.49,65.38,65.45,112098.0,57.553,57.6145,57.5178,57.5794,112098.0
2022-01-11 14:30:00,65.45,65.5,65.34,65.38,116804.0,57.5794,57.6233,57.4826,57.5178,116804.0
2022-01-11 14:40:00,65.37,65.42,65.32,65.39,194164.0,57.509,57.553,57.465,57.5266,194164.0
2022-01-11 14:50:00,65.39,65.44,65.35,65.38,165693.0,57.5266,57.5706,57.4914,57.5178,165693.0
2022-01-11 15:00:00,65.39,65.43,65.37,65.39,150316.0,57.5266,57.5618,57.509,57.5266,150316.0
2022-01-11 15:10:00,65.38,65.44,65.36,65.41,167374.0,57.5178,57.5706,57.5002,57.5442,167374.0
2022-01-11 15:20:00,65.41,65.42,65.35,65.39,157807.0,57.5442,57.553,57.4914,57.5266,157807.0
2022-01-11 15:30:00,65.39,65.42,65.32,65.39,308600.0,57.5266,57.553,57.465,57.5266,308600.0
2022-01-11 15:40:00,65.39,65.51,65.35,65.47,297494.0,57.5266,57.6321,57.4914,57.5969,297494.0
2022-01-11 15:50:00,65.47,65.52,65.43,65.47,855574.0,57.5969,57.6409,57.5618,57.5969,855574.0
2022-01-12 09:30:00,64.86,65.14,64.61,65.04,738153.0,57.0603,57.3066,56.8404,57.2187,738153.0
2022-01-12 09:40:00,65.07,65.36,64.94,65.13,249094.0,57.2451,57.5002,57.1307,57.2978,249094.0
2022-01-12 09:50:00,65.14,65.19,64.83,64.89,221722.0,57.3066,57.3506,57.0339,57.0867,221722.0
2022-01-12 10:00:00,64.9,64.97,64.77,64.8,194526.0,57.0955,57.1571,56.9811,57.0075,194526.0
2022-01-12 10:10:00,64.8,64.86,64.59,64.84,158179.0,57.0075,57.0603,56.8228,57.0427,158179.0
2022-01-12 10:20:00,64.83,64.84,64.67,64.7,168159.0,57.0339,57.0427,56.8932,56.9195,168159.0
2022-01-12 10:30:00,64.71,64.72,64.46,64.49,246975.0,56.9283,56.9371,56.7084,56.7348,246975.0
2022-01-12 10:40:00,64.5,64.7,64.49,64.63,139338.0,56.7436,56.9195,56.7348,56.858,139338.0
2022-01-12 10:50:00,64.63,64.77,64.62,64.76,140188.0,56.858,56.9811,56.8492,56.9723,140188.0
2022-01-12 11:00:00,64.76,64.84,64.72,64.75,134659.0,56.9723,57.0427,56.9371,56.9635,134659.0
2022-01-12 11:10:00,64.74,64.74,64.57,64.67,96101.0,56.9547,56.9547,56.8052,56.8932,96101.0
2022-01-12 11:20:00,64.67,64.78,64.66,64.75,134080.0,56.8932,56.9899,56.8844,56.9635,134080.0
2022-01-12 11:30:00,64.76,64.87,64.75,64.8,149366.0,56.9723,57.0691,56.9635,57.0075,149366.0
2022-01-12 11:40:00,64.81,64.86,64.73,64.75,131839.0,57.0163,57.0603,56.9459,56.9635,131839.0
2022-01-12 11:50:00,64.75,64.77,64.7,64.77,118341.0,56.9635,56.9811,56.9195,56.9811,118341.0
2022-01-12 12:00:00,64.77,64.83,64.72,64.77,73543.0,56.9811,57.0339,56.9371,56.9811,73543.0
2022-01-12 12:10:00,64.77,64.85,64.74,64.84,95231.0,56.9811,57.0515,56.9547,57.0427,95231.0
2022-01-12 12:20:00,64.84,64.86,64.75,64.8,104378.0,57.0427,57.0603,56.9635,57.0075,104378.0
2022-01-12 12:30:00,64.8,64.83,64.73,64.78,98826.0,57.0075,57.0339,56.9459,56.9899,98826.0
2022-01-12 12:40:00,64.78,64.82,64.6,64.63,132665.0,56.9899,57.0251,56.8316,56.858,132665.0
2022-01-12 12:50:00,64.62,64.73,64.61,64.68,82494.0,56.8492,56.9459,56.8404,56.902,82494.0
2022-01-12 13:00:00,64.67,64.71,64.61,64.64,85580.0,56.8932,56.9283,56.8404,56.8668,85580.0
2022-01-12 13:10:00,64.64,64.7,64.58,64.63,117175.0,56.8668,56.9195,56.814,56.858,117175.0
2022-01-12 13:20:00,64.62,64.68,64.59,64.66,74508.0,56.8492,56.902,56.8228,56.8844,74508.0
2022-01-12 13:30:00,64.66,64.69,64.57,64.59,91753.0,56.8844,56.9107,56.8052,56.8228,91753.0
2022-01-12 13:40:00,64.59,64.64,64.54,64.56,90530.0,56.8228,56.8668,56.7788,56.7964,90530.0
2022-01-12 13:50:00,64.56,64.56,64.44,64.44,110742.0,56.7964,56.7964,56.6908,56.6908,110742.0
2022-01-12 14:00:00,64.45,64.53,64.42,64.45,127217.0,56.6996,56.77,56.6732,56.6996,127217.0
2022-01-12 14:10:00,64.46,64.49,64.38,64.48,98270.0,56.7084,56.7348,56.638,56.726,98270.0
2022-01-12 14:20:00,64.47,64.57,64.47,64.55,100779.0,56.7172,56.8052,56.7172,56.7876,100779.0
2022-01-12 14:30:00,64.55,64.59,64.51,64.52,101843.0,56.7876,56.8228,56.7524,56.7612,101843.0
2022-01-12 14:40:00,64.52,64.59,64.51,64.58,86732.0,56.7612,56.8228,56.7524,56.814,86732.0
2022-01-12 14:50:00,64.58,64.62,64.53,64.61,173707.0,56.814,56.8492,56.77,56.8404,173707.0
2022-01-12 15:00:00,64.61,64.62,64.51,64.53,155404.0,56.8404,56.8492,56.7524,56.77,155404.0
2022-01-12 15:10:00,64.53,64.63,64.52,64.56,111308.0,56.77,56.858,56.7612,56.7964,111308.0
2022-01-12 15:20:00,64.57,64.6,64.52,64.56,106690.0,56.8052,56.8316,56.7612,56.7964,106690.0
2022-01-12 15:30:00,64.56,64.67,64.55,64.67,255389.0,56.7964,56.8932,56.7876,56.8932,255389.0
2022-01-12 15:40:00,64.67,64.74,64.66,64.67,329304.0,56.8932,56.9547,56.8844,56.8932,329304.0
2022-01-12 15:50:00,64.67,64.93,64.67,64.84,705009.0,56.8932,57.1219,56.8932,57.0427,705009.0
2022-01-13 09:30:00,64.65,64.82,64.26,64.43,491210.0,56.8756,57.0251,56.5325,56.682,491210.0
2022-01-13 09:40:00,64.44,64.44,63.86,63.92,282705.0,56.6908,56.6908,56.1806,56.2333,282705.0
2022-01-13 09:50:00,63.92,64.2,63.87,64.13,208889.0,56.2333,56.4797,56.1894,56.4181,208889.0
2022-01-13 10:00:00,64.15,64.29,64.14,64.28,143902.0,56.4357,56.5588,56.4269,56.5501,143902.0
2022-01-13 10:10:00,64.26,64.4,64.23,64.29,223165.0,56.5325,56.6556,56.5061,56.5588,223165.0
2022-01-13 10:20:00,64.28,64.37,64.23,64.31,83978.0,56.5501,56.6292,56.5061,56.5764,83978.0
2022-01-13 10:30:00,64.31,64.63,64.31,64.63,184441.0,56.5764,56.858,56.5764,56.858,184441.0
2022-01-13 10:40:00,64.64,64.69,64.54,64.67,102302.0,56.8668,56.9107,56.7788,56.8932,102302.0
2022-01-13 10:50:00,64.67,64.67,64.57,64.61,103957.0,56.8932,56.8932,56.8052,56.8404,103957.0
2022-01-13 11:00:00,64.62,64.66,64.53,64.59,92552.0,56.8492,56.8844,56.77,56.8228,92552.0
2022-01-13 11:10:00,64.59,64.68,64.57,64.6,103714.0,56.8228,56.902,56.8052,56.8316,103714.0
2022-01-13 11:20:00,64.6,64.68,64.55,64.68,130329.0,56.8316,56.902,56.7876,56.902,130329.0
2022-01-13 11:30:00,64.68,64.69,64.55,64.62,102051.0,56.902,56.9107,56.7876,56.8492,102051.0
2022-01-13 11:40:00,64.62,64.66,64.59,64.63,101887.0,56.8492,56.8844,56.8228,56.858,101887.0
2022-01-13 11:50:00,64.64,64.72,64.61,64.69,91593.0,56.8668,56.9371,56.8404,56.9107,91593.0
2022-01-13 12:00:00,64.69,64.8,64.63,64.79,99456.0,56.9107,57.0075,56.858,56.9987,99456.0
2022-01-13 12:10:00,64.79,64.81,64.71,64.81,91144.0,56.9987,57.0163,56.9283,57.0163,91144.0
2022-01-13 12:20:00,64.81,64.82,64.58,64.63,113509.0,57.0163,57.0251,56.814,56.858,113509.0
2022-01-13 12:30:00,64.62,64.88,64.61,64.84,190831.0,56.8492,57.0779,56.8404,57.0427,190831.0
2022-01-13 12:40:00,64.85,64.86,64.74,64.77,99814.0,57.0515,57.0603,56.9547,56.9811,99814.0
2022-01-13 12:50:00,64.77,64.8,64.68,64.78,74260.0,56.9811,57.0075,56.902,56.9899,74260.0
2022-01-13 13:00:00,64.78,64.8,64.68,64.71,141935.0,56.9899,57.0075,56.902,56.9283,141935.0
2022-01-13 13:10:00,64.71,64.79,64.64,64.77,89218.0,56.9283,56.9987,56.8668,56.9811,89218.0
2022-01-13 13:20:00,64.78,64.93,64.78,64.89,112468.0,56.9899,57.1219,56.9899,57.0867,112468.0
2022-01-13 13:30:00,64.89,64.9,64.78,64.79,80167.0,57.0867,57.0955,56.9899,56.9987,80167.0
2022-01-13 13:40:00,64.79,64.8,64.65,64.72,67636.0,56.9987,57.0075,56.8756,56.9371,67636.0
2022-01-13 13:50:00,64.73,64.74,64.69,64.73,50649.0,56.9459,56.9547,56.9107,56.9459,50649.0
2022-01-13 14:00:00,64.72,64.77,64.64,64.64,63681.0,56.9371,56.9811,56.8668,56.8668,63681.0
2022-01-13 14:10:00,64.65,64.74,64.64,64.74,95503.0,56.8756,56.9547,56.8668,56.9547,95503.0
2022-01-13 14:20:00,64.73,64.79,64.72,64.75,63737.0,56.9459,56.9987,56.9371,56.9635,63737.0
2022-01-13 14:30:00,64.75,64.82,64.72,64.81,80881.0,56.9635,57.0251,56.9371,57.0163,80881.0
2022-01-13 14:40:00,64.81,64.84,64.75,64.76,105398.0,57.0163,57.0427,56.9635,56.9723,105398.0
2022-01-13 14:50:00,64.76,64.96,64.74,64.81,191672.0,56.9723,57.1483,56.9547,57.0163,191672.0
2022-01-13 15:00:00,64.82,64.82,64.71,64.8,159772.0,57.0251,57.0251,56.9283,57.0075,159772.0
2022-01-13 15:10:00,64.79,64.82,64.56,64.61,118896.0,56.9987,57.0251,56.7964,56.8404,118896.0
2022-01-13 15:20:00,64.61,64.66,64.57,64.64,123860.0,56.8404,56.8844,56.8052,56.8668,123860.0
2022-01-13 15:30:00,64.64,64.69,64.54,64.59,134990.0,56.8668,56.9107,56.7788,56.8228,134990.0
2022-01-13 15:40:00,64.59,64.64,64.48,64.5,169205.0,56.8228,56.8668,56.726,56.7436,169205.0
2022-01-13 15:50:00,64.49,64.61,64.41,64.6,739007.0,56.7348,56.8404,56.6644,56.8316,739007.0
2022-01-14 09:30:00,64.28,64.69,64.28,64.46,275785.0,56.5501,56.9107,56.5501,56.7084,275785.0
2022-01-14 09:40:00,64.46,64.68,64.39,64.63,165972.0,56.7084,56.902,56.6468,56.858,165972.0
2022-01-14 09:50:00,64.62,64.63,64.33,64.55,136673.0,56.8492,56.858,56.594,56.7876,136673.0
2022-01-14 10:00:00,64.54,64.72,64.4,64.59,166392.0,56.7788,56.9371,56.6556,56.8228,166392.0
2022-01-14 10:10:00,64.58,64.79,64.53,64.65,161689.0,56.814,56.9987,56.77,56.8756,161689.0
2022-01-14 10:20:00,64.65,64.71,64.52,64.63,240322.0,56.8756,56.9283,56.7612,56.858,240322.0
2022-01-14 10:30:00,64.63,64.87,64.6,64.81,127422.0,56.858,57.0691,56.8316,57.0163,127422.0
2022-01-14 10:40:00,64.79,64.83,64.62,64.78,111576.0,56.9987,57.0339,56.8492,56.9899,111576.0
2022-01-14 10:50:00,64.77,64.83,64.7,64.71,155730.0,56.9811,57.0339,56.9195,56.9283,155730.0
2022-01-14 11:00:00,64.71,64.75,64.61,64.67,122822.0,56.9283,56.9635,56.8404,56.8932,122822.0
2022-01-14 11:10:00,64.66,64.67,64.56,64.66,146139.0,56.8844,56.8932,56.7964,56.8844,146139.0
2022-01-14 11:20:00,64.67,64.7,64.58,64.59,146366.0,56.8932,56.9195,56.814,56.8228,146366.0
2022-01-14 11:30:00,64.59,64.61,64.5,64.53,99915.0,56.8228,56.8404,56.7436,56.77,99915.0
2022-01-14 11:40:00,64.53,64.64,64.51,64.64,165540.0,56.77,56.8668,56.7524,56.8668,165540.0
2022-01-14 11:50:00,64.64,64.7,64.62,64.62,91782.0,56.8668,56.9195,56.8492,56.8492,91782.0
2022-01-14 12:00:00,64.62,64.7,64.56,64.69,85019.0,56.8492,56.9195,56.7964,56.9107,85019.0
2022-01-14 12:10:00,64.68,64.7,64.63,64.67,95959.0,56.902,56.9195,56.858,56.8932,95959.0
2022-01-14 12:20:00,64.68,64.72,64.58,64.7,134837.0,56.902,56.9371,56.814,56.9195,134837.0
2022-01-14 12:30:00,64.69,64.72,64.56,64.66,97250.0,56.9107,56.9371,56.7964,56.8844,97250.0
2022-01-14 12:40:00,64.65,64.66,64.59,64.62,112551.0,56.8756,56.8844,56.8228,56.8492,112551.0
2022-01-14 12:50:00,64.61,64.61,64.46,64.47,112754.0,56.8404,56.8404,56.7084,56.7172,112754.0
2022-01-14 13:00:00,64.47,64.47,64.32,64.33,150314.0,56.7172,56.7172,56.5852,56.594,150314.0
2022-01-14 13:10:00,64.33,64.52,64.24,64.45,123655.0,56.594,56.7612,56.5149,56.6996,123655.0
2022-01-14 13:20:00,64.45,64.57,64.41,64.54,79314.0,56.6996,56.8052,56.6644,56.7788,79314.0
2022-01-14 13:30:00,64.53,64.73,64.51,64.69,201037.0,56.77,56.9459,56.7524,56.9107,201037.0
2022-01-14 13:40:00,64.7,64.73,64.63,64.66,145497.0,56.9195,56.9459,56.858,56.8844,145497.0
2022-01-14 13:50:00,64.65,64.71,64.62,64.67,126735.0,56.8756,56.9283,56.8492,56.8932,126735.0
2022-01-14 14:00:00,64.67,64.71,64.62,64.64,89645.0,56.8932,56.9283,56.8492,56.8668,89645.0
2022-01-14 14:10:00,64.62,64.7,64.57,64.67,69735.0,56.8492,56.9195,56.8052,56.8932,69735.0
2022-01-14 14:20:00,64.67,64.8,64.64,64.68,106423.0,56.8932,57.0075,56.8668,56.902,106423.0
2022-01-14 14:30:00,64.67,64.79,64.66,64.76,97308.0,56.8932,56.9987,56.8844,56.9723,97308.0
2022-01-14 14:40:00,64.75,64.77,64.68,64.77,78700.0,56.9635,56.9811,56.902,56.9811,78700.0
2022-01-14 14:50:00,64.77,64.83,64.74,64.75,95199.0,56.9811,57.0339,56.9547,56.9635,95199.0
2022-01-14 15:00:00,64.75,64.82,64.66,64.7,100831.0,56.9635,57.0251,56.8844,56.9195,100831.0
2022-01-14 15:10:00,64.71,64.79,64.59,64.75,161522.0,56.9283,56.9987,56.8228,56.9635,161522.0
2022-01-14 15:20:00,64.76,64.8,64.74,64.79,76365.0,56.9723,57.0075,56.9547,56.9987,76365.0
2022-01-14 15:30:00,64.79,64.94,64.75,64.89,473209.0,56.9987,57.1307,56.9635,57.0867,473209.0
2022-01-14 15:40:00,64.89,64.98,64.85,64.89,327761.0,57.0867,57.1659,57.0515,57.0867,327761.0
2022-01-14 15:50:00,64.9,64.99,64.88,64.92,689800.0,57.0955,57.1747,57.0779,57.1131,689800.0
2022-01-18 09:30:00,64.68,64.98,64.32,64.32,544083.0,56.902,57.1659,56.5852,56.5852,544083.0
2022-01-18 09:40:00,64.32,64.38,64.07,64.23,423632.0,56.5852,56.638,56.3653,56.5061,423632.0
2022-01-18 09:50:00,64.23,64.5,64.13,64.41,439067.0,56.5061,56.7436,56.4181,56.6644,439067.0
2022-01-18 10:00:00,64.42,64.43,64.02,64.06,233735.0,56.6732,56.682,56.3213,56.3565,233735.0
2022-01-18 10:10:00,64.07,64.27,63.92,63.95,339610.0,56.3653,56.5413,56.2333,56.2597,339610.0
2022-01-18 10:20:00,63.95,64.11,63.81,64.08,241757.0,56.2597,56.4005,56.1366,56.3741,241757.0
2022-01-18 10:30:00,64.08,64.24,64.0,64.14,147430.0,56.3741,56.5149,56.3037,56.4269,147430.0
2022-01-18 10:40:00,64.14,64.17,64.05,64.12,124764.0,56.4269,56.4533,56.3477,56.4093,124764.0
2022-01-18 10:50:00,64.14,64.41,64.1,64.36,192515.0,56.4269,56.6644,56.3917,56.6204,192515.0
2022-01-18 11:00:00,64.36,64.54,64.32,64.53,224729.0,56.6204,56.7788,56.5852,56.77,224729.0
2022-01-18 11:10:00,64.52,64.69,64.44,64.68,234175.0,56.7612,56.9107,56.6908,56.902,234175.0
2022-01-18 11:20:00,64.68,64.71,64.54,64.55,143585.0,56.902,56.9283,56.7788,56.7876,143585.0
2022-01-18 11:30:00,64.54,64.7,64.53,64.64,186100.0,56.7788,56.9195,56.77,56.8668,186100.0
2022-01-18 11:40:00,64.65,64.72,64.62,64.67,132959.0,56.8756,56.9371,56.8492,56.8932,132959.0
2022-01-18 11:50:00,64.67,64.7,64.45,64.45,101500.0,56.8932,56.9195,56.6996,56.6996,101500.0
2022-01-18 12:00:00,64.44,64.54,64.4,64.5,100675.0,56.6908,56.7788,56.6556,56.7436,100675.0
2022-01-18 12:10:00,64.49,64.58,64.45,64.53,101135.0,56.7348,56.814,56.6996,56.77,101135.0
2022-01-18 12:20:00,64.53,64.63,64.5,64.56,240345.0,56.77,56.858,56.7436,56.7964,240345.0
2022-01-18 12:30:00,64.56,64.85,64.54,64.78,219458.0,56.7964,57.0515,56.7788,56.9899,219458.0
2022-01-18 12:40:00,64.78,64.8,64.59,64.59,94564.0,56.9899,57.0075,56.8228,56.8228,94564.0
2022-01-18 12:50:00,64.59,64.67,64.58,64.61,113156.0,56.8228,56.8932,56.814,56.8404,113156.0
2022-01-18 13:00:00,64.62,64.73,64.55,64.7,173216.0,56.8492,56.9459,56.7876,56.9195,173216.0
2022-01-18 13:10:00,64.7,64.86,64.66,64.83,138145.0,56.9195,57.0603,56.8844,57.0339,138145.0
2022-01-18 13:20:00,64.83,64.84,64.72,64.78,119169.0,57.0339,57.0427,56.9371,56.9899,119169.0
2022-01-18 13:30:00,64.78,64.83,64.69,64.82,86463.0,56.9899,57.0339,56.9107,57.0251,86463.0
2022-01-18 13:40:00,64.81,64.93,64.78,64.88,111365.0,57.0163,57.1219,56.9899,57.0779,111365.0
2022-01-18 13:50:00,64.88,64.95,64.87,64.91,95256.0,57.0779,57.1395,57.0691,57.1043,95256.0
2022-01-18 14:00:00,64.91,64.95,64.62,64.83,311247.0,57.1043,57.1395,56.8492,57.0339,311247.0
2022-01-18 14:10:00,64.83,64.95,64.8,64.87,139836.0,57.0339,57.1395,57.0075,57.0691,139836.0
2022-01-18 14:20:00,64.88,64.96,64.82,64.95,87725.0,57.0779,57.1483,57.0251,57.1395,87725.0
2022-01-18 14:30:00,64.95,65.0,64.9,64.9,290310.0,57.1395,57.1835,57.0955,57.0955,290310.0
2022-01-18 14:40:00,64.91,64.97,64.89,64.96,141159.0,57.1043,57.1571,57.0867,57.1483,141159.0
2022-01-18 14:50:00,64.96,65.0,64.92,65.0,143438.0,57.1483,57.1835,57.1131,57.1835,143438.0
2022-01-18 15:00:00,65.0,65.03,64.94,64.96,125893.0,57.1835,57.2099,57.1307,57.1483,125893.0
2022-01-18 15:10:00,64.94,65.0,64.89,64.92,139430.0,57.1307,57.1835,57.0867,57.1131,139430.0
2022-01-18 15:20:00,64.92,64.95,64.89,64.93,146235.0,57.1131,57.1395,57.0867,57.1219,146235.0
2022-01-18 15:30:00,64.93,65.01,64.9,64.92,193868.0,57.1219,57.1923,57.0955,57.1131,193868.0
2022-01-18 15:40:00,64.92,64.94,64.84,64.88,379211.0,57.1131,57.1307,57.0427,57.0779,379211.0
2022-01-18 15:50:00,64.88,64.95,64.79,64.89,871406.0,57.0779,57.1395,56.9987,57.0867,871406.0
2022-01-19 09:30:00,64.86,65.29,64.81,65.25,546077.0,57.0603,57.4386,57.0163,57.4034,546077.0
2022-01-19 09:40:00,65.24,65.33,65.05,65.12,285001.0,57.3946,57.4738,57.2275,57.289,285001.0
2022-01-19 09:50:00,65.12,65.16,64.7,64.8,423535.0,57.289,57.3242,56.9195,57.0075,423535.0
2022-01-19 10:00:00,64.79,64.83,64.41,64.47,288706.0,56.9987,57.0339,56.6644,56.7172,288706.0
2022-01-19 10:10:00,64.48,64.7,64.43,64.62,222770.0,56.726,56.9195,56.682,56.8492,222770.0
2022-01-19 10:20:00,64.62,64.7,64.55,64.6,113713.0,56.8492,56.9195,56.7876,56.8316,113713.0
2022-01-19 10:30:00,64.61,64.89,64.6,64.84,214514.0,56.8404,57.0867,56.8316,57.0427,214514.0
2022-01-19 10:40:00,64.83,65.08,64.79,65.05,175531.0,57.0339,57.2538,56.9987,57.2275,175531.0
2022-01-19 10:50:00,65.05,65.19,65.04,65.07,172102.0,57.2275,57.3506,57.2187,57.2451,172102.0
2022-01-19 11:00:00,65.08,65.14,64.97,65.14,111318.0,57.2538,57.3066,57.1571,57.3066,111318.0
2022-01-19 11:10:00,65.12,65.28,65.12,65.2,157324.0,57.289,57.4298,57.289,57.3594,157324.0
2022-01-19 11:20:00,65.2,65.32,65.17,65.3,164977.0,57.3594,57.465,57.333,57.4474,164977.0
2022-01-19 11:30:00,65.3,65.31,65.16,65.16,141988.0,57.4474,57.4562,57.3242,57.3242,141988.0
2022-01-19 11:40:00,65.15,65.23,65.1,65.22,101932.0,57.3154,57.3858,57.2714,57.377,101932.0
2022-01-19 11:50:00,65.22,65.29,65.19,65.25,121170.0,57.377,57.4386,57.3506,57.4034,121170.0
2022-01-19 12:00:00,65.25,65.28,65.17,65.27,114659.0,57.4034,57.4298,57.333,57.421,114659.0
2022-01-19 12:10:00,65.27,65.29,65.09,65.19,117495.0,57.421,57.4386,57.2626,57.3506,117495.0
2022-01-19 12:20:00,65.19,65.21,65.09,65.1,111494.0,57.3506,57.3682,57.2626,57.2714,111494.0
2022-01-19 12:30:00,65.1,65.12,64.97,64.99,178636.0,57.2714,57.289,57.1571,57.1747,178636.0
2022-01-19 12:40:00,65.0,65.02,64.94,65.0,126291.0,57.1835,57.2011,57.1307,57.1835,126291.0
2022-01-19 12:50:00,64.99,65.0,64.94,64.99,110749.0,57.1747,57.1835,57.1307,57.1747,110749.0
2022-01-19 13:00:00,65.0,65.1,64.98,65.09,199567.0,57.1835,57.2714,57.1659,57.2626,199567.0
2022-01-19 13:10:00,65.09,65.12,65.0,65.01,84192.0,57.2626,57.289,57.1835,57.1923,84192.0
2022-01-19 13:20:00,65.0,65.04,64.94,65.01,108170.0,57.1835,57.2187,57.1307,57.1923,108170.0
2022-01-19 13:30:00,65.01,65.07,64.98,64.99,118272.0,57.1923,57.2451,57.1659,57.1747,118272.0
2022-01-19 13:40:00,65.0,65.05,64.98,65.05,132876.0,57.1835,57.2275,57.1659,57.2275,132876.0
2022-01-19 13:50:00,65.04,65.15,65.01,65.13,299441.0,57.2187,57.3154,57.1923,57.2978,299441.0
2022-01-19 14:00:00,65.12,65.13,64.94,64.96,210011.0,57.289,57.2978,57.1307,57.1483,210011.0
2022-01-19 14:10:00,64.97,65.02,64.91,64.98,529327.0,57.1571,57.2011,57.1043,57.1659,529327.0
2022-01-19 14:20:00,64.98,65.01,64.94,64.95,161447.0,57.1659,57.1923,57.1307,57.1395,161447.0
2022-01-19 14:30:00,64.95,65.01,64.91,64.98,201857.0,57.1395,57.1923,57.1043,57.1659,201857.0
2022-01-19 14:40:00,64.98,64.98,64.83,64.83,122185.0,57.1659,57.1659,57.0339,57.0339,122185.0
2022-01-19 14:50:00,64.84,64.94,64.83,64.94,143860.0,57.0427,57.1307,57.0339,57.1307,143860.0
2022-01-19 15:00:00,64.94,65.02,64.9,65.01,172574.0,57.1307,57.2011,57.0955,57.1923,172574.0
2022-01-19 15:10:00,65.02,65.17,64.97,65.0,470586.0,57.2011,57.333,57.1571,57.1835,470586.0
2022-01-19 15:20:00,65.0,65.01,64.93,64.98,161520.0,57.1835,57.1923,57.1219,57.1659,161520.0
2022-01-19 15:30:00,64.98,65.02,64.89,65.01,253092.0,57.1659,57.2011,57.0867,57.1923,253092.0
2022-01-19 15:40:00,65.01,65.09,64.91,64.93,566277.0,57.1923,57.2626,57.1043,57.1219,566277.0
2022-01-19 15:50:00,64.92,64.93,64.7,64.72,657031.0,57.1131,57.1219,56.9195,56.9371,657031.0
2022-01-20 09:30:00,64.52,64.55,64.13,64.33,318578.0,56.7612,56.7876,56.4181,56.594,318578.0
2022-01-20 09:40:00,64.33,64.39,64.14,64.34,134720.0,56.594,56.6468,56.4269,56.6028,134720.0
2022-01-20 09:50:00,64.32,64.62,64.27,64.59,89117.0,56.5852,56.8492,56.5413,56.8228,89117.0
2022-01-20 10:00:00,64.58,64.6,64.37,64.44,183968.0,56.814,56.8316,56.6292,56.6908,183968.0
2022-01-20 10:10:00,64.43,64.59,64.41,64.55,97309.0,56.682,56.8228,56.6644,56.7876,97309.0
2022-01-20 10:20:00,64.53,64.62,64.49,64.6,76953.0,56.77,56.8492,56.7348,56.8316,76953.0
2022-01-20 10:30:00,64.59,64.83,64.59,64.82,138192.0,56.8228,57.0339,56.8228,57.0251,138192.0
2022-01-20 10:40:00,64.8,64.92,64.75,64.91,83965.0,57.0075,57.1131,56.9635,57.1043,83965.0
2022-01-20 10:50:00,64.91,65.04,64.88,64.92,144359.0,57.1043,57.2187,57.0779,57.1131,144359.0
2022-01-20 11:00:00,64.92,64.99,64.9,64.97,119305.0,57.1131,57.1747,57.0955,57.1571,119305.0
2022-01-20 11:10:00,64.97,65.01,64.93,64.95,68449.0,57.1571,57.1923,57.1219,57.1395,68449.0
2022-01-20 11:20:00,64.94,65.0,64.86,65.0,109744.0,57.1307,57.1835,57.0603,57.1835,109744.0
2022-01-20 11:30:00,64.99,65.0,64.9,65.0,105405.0,57.1747,57.1835,57.0955,57.1835,105405.0
2022-01-20 11:40:00,65.0,65.1,64.98,65.02,106569.0,57.1835,57.2714,57.1659,57.2011,106569.0
2022-01-20 11:50:00,65.03,65.05,64.95,65.0,105235.0,57.2099,57.2275,57.1395,57.1835,105235.0
2022-01-20 12:00:00,65.0,65.02,64.88,64.93,71106.0,57.1835,57.2011,57.0779,57.1219,71106.0
2022-01-20 12:10:00,64.92,64.96,64.86,64.88,69050.0,57.1131,57.1483,57.0603,57.0779,69050.0
2022-01-20 12:20:00,64.87,64.96,64.83,64.91,126972.0,57.0691,57.1483,57.0339,57.1043,126972.0
2022-01-20 12:30:00,64.91,65.14,64.9,65.12,146658.0,57.1043,57.3066,57.0955,57.289,146658.0
2022-01-20 12:40:00,65.11,65.22,65.09,65.19,106150.0,57.2802,57.377,57.2626,57.3506,106150.0
2022-01-20 12:50:00,65.19,65.19,65.09,65.19,98495.0,57.3506,57.3506,57.2626,57.3506,98495.0
2022-01-20 13:00:00,65.18,65.32,65.14,65.29,213151.0,57.3418,57.465,57.3066,57.4386,213151.0
2022-01-20 13:10:00,65.28,65.35,65.17,65.22,149608.0,57.4298,57.4914,57.333,57.377,149608.0
2022-01-20 13:20:00,65.22,65.32,65.21,65.28,124073.0,57.377,57.465,57.3682,57.4298,124073.0
2022-01-20 13:30:00,65.28,65.32,65.19,65.2,109766.0,57.4298,57.465,57.3506,57.3594,109766.0
2022-01-20 13:40:00,65.19,65.26,65.16,65.24,115976.0,57.3506,57.4122,57.3242,57.3946,115976.0
2022-01-20 13:50:00,65.25,65.28,65.16,65.17,72386.0,57.4034,57.4298,57.3242,57.333,72386.0
2022-01-20 14:00:00,65.18,65.29,65.15,65.28,96905.0,57.3418,57.4386,57.3154,57.4298,96905.0
2022-01-20 14:10:00,65.27,65.28,65.1,65.19,183601.0,57.421,57.4298,57.2714,57.3506,183601.0
2022-01-20 14:20:00,65.19,65.22,65.04,65.07,78403.0,57.3506,57.377,57.2187,57.2451,78403.0
2022-01-20 14:30:00,65.08,65.09,64.94,64.97,128108.0,57.2538,57.2626,57.1307,57.1571,128108.0
2022-01-20 14:40:00,64.96,65.02,64.93,65.02,111825.0,57.1483,57.2011,57.1219,57.2011,111825.0
2022-01-20 14:50:00,65.01,65.04,64.94,65.02,167808.0,57.1923,57.2187,57.1307,57.2011,167808.0
2022-01-20 15:00:00,65.02,65.06,64.96,64.98,153353.0,57.2011,57.2363,57.1483,57.1659,153353.0
2022-01-20 15:10:00,64.98,65.01,64.92,64.98,138179.0,57.1659,57.1923,57.1131,57.1659,138179.0
2022-01-20 15:20:00,64.98,64.98,64.85,64.95,178169.0,57.1659,57.1659,57.0515,57.1395,178169.0
2022-01-20 15:30:00,64.95,64.95,64.75,64.8,216897.0,57.1395,57.1395,56.9635,57.0075,216897.0
2022-01-20 15:40:00,64.8,64.81,64.66,64.7,400564.0,57.0075,57.0163,56.8844,56.9195,400564.0
2022-01-20 15:50:00,64.69,64.71,64.52,64.57,768973.0,56.9107,56.9283,56.7612,56.8052,768973.0
2022-01-21 09:30:00,64.74,64.92,64.35,64.59,860408.0,56.9547,57.1131,56.6116,56.8228,860408.0
2022-01-21 09:40:00,64.59,64.67,64.47,64.59,381048.0,56.8228,56.8932,56.7172,56.8228,381048.0
2022-01-21 09:50:00,64.59,64.66,64.43,64.63,221259.0,56.8228,56.8844,56.682,56.858,221259.0
2022-01-21 10:00:00,64.61,64.61,64.07,64.08,214508.0,56.8404,56.8404,56.3653,56.3741,214508.0
2022-01-21 10:10:00,64.08,64.27,63.95,64.18,253068.0,56.3741,56.5413,56.2597,56.4621,253068.0
2022-01-21 10:20:00,64.18,64.23,64.04,64.19,268767.0,56.4621,56.5061,56.3389,56.4709,268767.0
2022-01-21 10:30:00,64.17,64.22,64.05,64.06,281407.0,56.4533,56.4973,56.3477,56.3565,281407.0
2022-01-21 10:40:00,64.06,64.23,63.97,64.23,170629.0,56.3565,56.5061,56.2773,56.5061,170629.0
2022-01-21 10:50:00,64.23,64.37,64.2,64.33,187538.0,56.5061,56.6292,56.4797,56.594,187538.0
2022-01-21 11:00:00,64.33,64.35,63.98,64.14,133951.0,56.594,56.6116,56.2861,56.4269,133951.0
2022-01-21 11:10:00,64.14,64.15,64.0,64.06,149727.0,56.4269,56.4357,56.3037,56.3565,149727.0
2022-01-21 11:20:00,64.06,64.22,64.05,64.13,146526.0,56.3565,56.4973,56.3477,56.4181,146526.0
2022-01-21 11:30:00,64.12,64.18,64.0,64.03,175427.0,56.4093,56.4621,56.3037,56.3301,175427.0
2022-01-21 11:40:00,64.02,64.09,63.96,64.06,173074.0,56.3213,56.3829,56.2685,56.3565,173074.0
2022-01-21 11:50:00,64.06,64.09,63.96,63.99,110704.0,56.3565,56.3829,56.2685,56.2949,110704.0
2022-01-21 12:00:00,63.99,64.03,63.83,64.0,166801.0,56.2949,56.3301,56.1542,56.3037,166801.0
2022-01-21 12:10:00,64.0,64.07,63.96,64.05,189463.0,56.3037,56.3653,56.2685,56.3477,189463.0
2022-01-21 12:20:00,64.06,64.09,63.98,64.02,134291.0,56.3565,56.3829,56.2861,56.3213,134291.0
2022-01-21 12:30:00,64.01,64.02,63.84,63.95,125806.0,56.3125,56.3213,56.163,56.2597,125806.0
2022-01-21 12:40:00,63.93,63.98,63.89,63.94,119334.0,56.2421,56.2861,56.207,56.2509,119334.0
2022-01-21 12:50:00,63.94,63.96,63.85,63.86,108376.0,56.2509,56.2685,56.1718,56.1806,108376.0
2022-01-21 13:00:00,63.86,63.93,63.82,63.85,80285.0,56.1806,56.2421,56.1454,56.1718,80285.0
2022-01-21 13:10:00,63.86,63.96,63.77,63.8,109326.0,56.1806,56.2685,56.1014,56.1278,109326.0
2022-01-21 13:20:00,63.8,63.84,63.72,63.83,109486.0,56.1278,56.163,56.0574,56.1542,109486.0
2022-01-21 13:30:00,63.83,63.9,63.79,63.84,125581.0,56.1542,56.2157,56.119,56.163,125581.0
2022-01-21 13:40:00,63.84,63.9,63.73,63.8,131081.0,56.163,56.2157,56.0662,56.1278,131081.0
2022-01-21 13:50:00,63.8,63.85,63.6,63.64,129504.0,56.1278,56.1718,55.9518,55.987,129504.0
2022-01-21 14:00:00,63.63,63.72,63.57,63.63,168268.0,55.9782,56.0574,55.9254,55.9782,168268.0
2022-01-21 14:10:00,63.64,63.88,63.64,63.83,197660.0,55.987,56.1982,55.987,56.1542,197660.0
2022-01-21 14:20:00,63.83,63.84,63.63,63.64,157529.0,56.1542,56.163,55.9782,55.987,157529.0
2022-01-21 14:30:00,63.64,63.72,63.62,63.66,130251.0,55.987,56.0574,55.9694,56.0046,130251.0
2022-01-21 14:40:00,63.67,63.71,63.6,63.71,170653.0,56.0134,56.0486,55.9518,56.0486,170653.0
2022-01-21 14:50:00,63.72,63.73,63.54,63.59,186680.0,56.0574,56.0662,55.899,55.943,186680.0
2022-01-21 15:00:00,63.6,63.62,63.42,63.42,206517.0,55.9518,55.9694,55.7935,55.7935,206517.0
2022-01-21 15:10:00,63.42,63.66,63.4,63.58,267964.0,55.7935,56.0046,55.7759,55.9342,267964.0
2022-01-21 15:20:00,63.58,63.58,63.3,63.3,393702.0,55.9342,55.9342,55.6879,55.6879,393702.0
2022-01-21 15:30:00,63.29,63.45,63.29,63.42,445948.0,55.6791,55.8199,55.6791,55.7935,445948.0
2022-01-21 15:40:00,63.42,63.62,63.42,63.59,595510.0,55.7935,55.9694,55.7935,55.943,595510.0
2022-01-21 15:50:00,63.58,63.66,63.47,63.51,1024468.0,55.9342,56.0046,55.8375,55.8726,1024468.0
2022-01-24 09:30:00,63.18,63.42,62.89,62.98,622491.0,55.5823,55.7935,55.3272,55.4064,622491.0
2022-01-24 09:40:00,62.99,63.07,62.71,62.9,336099.0,55.4152,55.4856,55.1689,55.336,336099.0
2022-01-24 09:50:00,62.88,63.18,62.87,62.92,309460.0,55.3184,55.5823,55.3096,55.3536,309460.0
2022-01-24 10:00:00,62.93,62.97,62.57,62.62,296133.0,55.3624,55.3976,55.0457,55.0897,296133.0
2022-01-24 10:10:00,62.63,62.91,62.55,62.74,209232.0,55.0985,55.3448,55.0281,55.1952,209232.0
2022-01-24 10:20:00,62.72,62.86,62.67,62.74,187856.0,55.1776,55.3008,55.1337,55.1952,187856.0
2022-01-24 10:30:00,62.75,62.81,62.6,62.67,219819.0,55.204,55.2568,55.0721,55.1337,219819.0
2022-01-24 10:40:00,62.65,62.71,62.48,62.5,302895.0,55.1161,55.1689,54.9665,54.9841,302895.0
2022-01-24 10:50:00,62.5,62.64,62.38,62.39,201854.0,54.9841,55.1073,54.8785,54.8873,201854.0
2022-01-24 11:00:00,62.39,62.42,62.15,62.17,175855.0,54.8873,54.9137,54.6762,54.6938,175855.0
2022-01-24 11:10:00,62.17,62.28,62.15,62.23,140952.0,54.6938,54.7906,54.6762,54.7466,140952.0
2022-01-24 11:20:00,62.24,62.31,62.06,62.14,174825.0,54.7554,54.817,54.597,54.6674,174825.0
2022-01-24 11:30:00,62.15,62.17,61.93,61.97,209698.0,54.6762,54.6938,54.4826,54.5178,209698.0
2022-01-24 11:40:00,61.97,61.98,61.66,61.7,346351.0,54.5178,54.5266,54.2451,54.2803,346351.0
2022-01-24 11:50:00,61.69,62.13,61.65,61.95,238762.0,54.2715,54.6586,54.2363,54.5002,238762.0
2022-01-24 12:00:00,61.93,61.99,61.76,61.9,149232.0,54.4826,54.5354,54.3331,54.4563,149232.0
2022-01-24 12:10:00,61.91,62.0,61.74,61.76,210192.0,54.4651,54.5442,54.3155,54.3331,210192.0
2022-01-24 12:20:00,61.76,61.85,61.57,61.81,213011.0,54.3331,54.4123,54.1659,54.3771,213011.0
2022-01-24 12:30:00,61.8,61.8,61.54,61.56,221419.0,54.3683,54.3683,54.1395,54.1571,221419.0
2022-01-24 12:40:00,61.56,61.81,61.48,61.73,216349.0,54.1571,54.3771,54.0868,54.3067,216349.0
2022-01-24 12:50:00,61.73,61.95,61.69,61.82,153944.0,54.3067,54.5002,54.2715,54.3859,153944.0
2022-01-24 13:00:00,61.81,61.93,61.62,61.87,166104.0,54.3771,54.4826,54.2099,54.4299,166104.0
2022-01-24 13:10:00,61.87,61.89,61.72,61.83,110109.0,54.4299,54.4475,54.2979,54.3947,110109.0
2022-01-24 13:20:00,61.84,61.85,61.58,61.62,175859.0,54.4035,54.4123,54.1747,54.2099,175859.0
2022-01-24 13:30:00,61.6,61.79,61.56,61.69,159662.0,54.1923,54.3595,54.1571,54.2715,159662.0
2022-01-24 13:40:00,61.69,61.74,61.55,61.74,159584.0,54.2715,54.3155,54.1483,54.3155,159584.0
2022-01-24 13:50:00,61.75,61.86,61.72,61.85,161430.0,54.3243,54.4211,54.2979,54.4123,161430.0
2022-01-24 14:00:00,61.84,62.05,61.83,61.92,133644.0,54.4035,54.5882,54.3947,54.4739,133644.0
2022-01-24 14:10:00,61.92,61.97,61.56,61.58,133993.0,54.4739,54.5178,54.1571,54.1747,133993.0
2022-01-24 14:20:00,61.58,61.63,61.41,61.42,183081.0,54.1747,54.2187,54.0252,54.034,183081.0
2022-01-24 14:30:00,61.41,61.5,61.33,61.39,215960.0,54.0252,54.1044,53.9548,54.0076,215960.0
2022-01-24 14:40:00,61.39,61.41,61.19,61.25,158988.0,54.0076,54.0252,53.8316,53.8844,158988.0
2022-01-24 14:50:00,61.26,61.6,61.21,61.58,169732.0,53.8932,54.1923,53.8492,54.1747,169732.0
2022-01-24 15:00:00,61.58,61.78,61.53,61.67,134178.0,54.1747,54.3507,54.1308,54.2539,134178.0
2022-01-24 15:10:00,61.67,61.95,61.66,61.77,237074.0,54.2539,54.5002,54.2451,54.3419,237074.0
2022-01-24 15:20:00,61.79,61.98,61.79,61.86,149519.0,54.3595,54.5266,54.3595,54.4211,149519.0
2022-01-24 15:30:00,61.85,62.2,61.78,62.19,240064.0,54.4123,54.7202,54.3507,54.7114,240064.0
2022-01-24 15:40:00,62.19,62.28,62.04,62.28,366001.0,54.7114,54.7906,54.5794,54.7906,366001.0
2022-01-24 15:50:00,62.29,62.67,62.29,62.62,807167.0,54.7994,55.1337,54.7994,55.0897,807167.0
2022-01-25 09:30:00,62.24,62.29,61.88,61.99,515837.0,54.7554,54.7994,54.4387,54.5354,515837.0
2022-01-25 09:40:00,61.98,62.17,61.81,62.05,397451.0,54.5266,54.6938,54.3771,54.5882,397451.0
2022-01-25 09:50:00,62.03,62.03,61.57,61.74,195684.0,54.5706,54.5706,54.1659,54.3155,195684.0
2022-01-25 10:00:00,61.74,61.82,61.45,61.62,220307.0,54.3155,54.3859,54.0604,54.2099,220307.0
2022-01-25 10:10:00,61.61,61.89,61.54,61.74,217871.0,54.2011,54.4475,54.1395,54.3155,217871.0
2022-01-25 10:20:00,61.73,61.91,61.65,61.9,244193.0,54.3067,54.4651,54.2363,54.4563,244193.0
2022-01-25 10:30:00,61.89,62.0,61.73,61.86,181884.0,54.4475,54.5442,54.3067,54.4211,181884.0
2022-01-25 10:40:00,61.86,62.12,61.79,62.05,142924.0,54.4211,54.6498,54.3595,54.5882,142924.0
2022-01-25 10:50:00,62.04,62.09,61.83,61.85,134189.0,54.5794,54.6234,54.3947,54.4123,134189.0
2022-01-25 11:00:00,61.86,61.98,61.77,61.82,116548.0,54.4211,54.5266,54.3419,54.3859,116548.0
2022-01-25 11:10:00,61.83,61.91,61.68,61.88,181243.0,54.3947,54.4651,54.2627,54.4387,181243.0
2022-01-25 11:20:00,61.87,61.95,61.81,61.92,159034.0,54.4299,54.5002,54.3771,54.4739,159034.0
2022-01-25 11:30:00,61.92,62.0,61.78,61.82,130006.0,54.4739,54.5442,54.3507,54.3859,130006.0
2022-01-25 11:40:00,61.82,61.98,61.81,61.98,117066.0,54.3859,54.5266,54.3771,54.5266,117066.0
2022-01-25 11:50:00,61.97,62.09,61.88,61.93,126209.0,54.5178,54.6234,54.4387,54.4826,126209.0
2022-01-25 12:00:00,61.93,62.1,61.88,62.08,134140.0,54.4826,54.6322,54.4387,54.6146,134140.0
2022-01-25 12:10:00,62.07,62.24,62.03,62.1,186637.0,54.6058,54.7554,54.5706,54.6322,186637.0
2022-01-25 12:20:00,62.11,62.33,62.09,62.23,143388.0,54.641,54.8345,54.6234,54.7466,143388.0
2022-01-25 12:30:00,62.23,62.27,62.16,62.24,148118.0,54.7466,54.7818,54.685,54.7554,148118.0
2022-01-25 12:40:00,62.23,62.3,62.07,62.12,128585.0,54.7466,54.8082,54.6058,54.6498,128585.0
2022-01-25 12:50:00,62.12,62.18,62.03,62.15,145557.0,54.6498,54.7026,54.5706,54.6762,145557.0
2022-01-25 13:00:00,62.14,62.14,61.97,62.02,156805.0,54.6674,54.6674,54.5178,54.5618,156805.0
2022-01-25 13:10:00,62.02,62.2,61.98,62.12,146077.0,54.5618,54.7202,54.5266,54.6498,146077.0
2022-01-25 13:20:00,62.11,62.27,62.06,62.27,114797.0,54.641,54.7818,54.597,54.7818,114797.0
2022-01-25 13:30:00,62.27,62.4,62.25,62.37,115375.0,54.7818,54.8961,54.7642,54.8697,115375.0
2022-01-25 13:40:00,62.39,62.56,62.29,62.54,224150.0,54.8873,55.0369,54.7994,55.0193,224150.0
2022-01-25 13:50:00,62.54,62.64,62.51,62.58,134031.0,55.0193,55.1073,54.9929,55.0545,134031.0
2022-01-25 14:00:00,62.58,62.66,62.54,62.6,163265.0,55.0545,55.1249,55.0193,55.0721,163265.0
2022-01-25 14:10:00,62.6,62.77,62.59,62.66,194285.0,55.0721,55.2216,55.0633,55.1249,194285.0
2022-01-25 14:20:00,62.67,62.7,62.6,62.63,128398.0,55.1337,55.1601,55.0721,55.0985,128398.0
2022-01-25 14:30:00,62.64,62.68,62.58,62.65,129875.0,55.1073,55.1425,55.0545,55.1161,129875.0
2022-01-25 14:40:00,62.66,62.8,62.65,62.77,146021.0,55.1249,55.248,55.1161,55.2216,146021.0
2022-01-25 14:50:00,62.78,62.8,62.68,62.76,119091.0,55.2304,55.248,55.1425,55.2128,119091.0
2022-01-25 15:00:00,62.76,62.81,62.59,62.6,180836.0,55.2128,55.2568,55.0633,55.0721,180836.0
2022-01-25 15:10:00,62.6,62.66,62.55,62.6,177754.0,55.0721,55.1249,55.0281,55.0721,177754.0
2022-01-25 15:20:00,62.6,62.63,62.35,62.4,330285.0,55.0721,55.0985,54.8521,54.8961,330285.0
2022-01-25 15:30:00,62.4,62.41,62.19,62.36,278801.0,54.8961,54.9049,54.7114,54.8609,278801.0
2022-01-25 15:40:00,62.36,62.47,62.33,62.38,331921.0,54.8609,54.9577,54.8345,54.8785,331921.0
2022-01-25 15:50:00,62.37,62.55,62.31,62.46,1222436.0,54.8697,55.0281,54.817,54.9489,1222436.0
2022-01-26 09:30:00,62.16,62.98,62.16,62.97,310228.0,54.685,55.4064,54.685,55.3976,310228.0
2022-01-26 09:40:00,62.96,63.37,62.94,63.37,291715.0,55.3888,55.7495,55.3712,55.7495,291715.0
2022-01-26 09:50:00,63.37,63.41,63.15,63.18,194435.0,55.7495,55.7847,55.5559,55.5823,194435.0
2022-01-26 10:00:00,63.18,63.26,63.04,63.19,271530.0,55.5823,55.6527,55.4592,55.5911,271530.0
2022-01-26 10:10:00,63.19,63.19,62.92,63.08,133068.0,55.5911,55.5911,55.3536,55.4944,133068.0
2022-01-26 10:20:00,63.08,63.18,62.72,62.77,205376.0,55.4944,55.5823,55.1776,55.2216,205376.0
2022-01-26 10:30:00,62.77,62.78,62.54,62.55,130450.0,55.2216,55.2304,55.0193,55.0281,130450.0
2022-01-26 10:40:00,62.55,62.57,62.44,62.56,94105.0,55.0281,55.0457,54.9313,55.0369,94105.0
2022-01-26 10:50:00,62.58,62.64,62.52,62.58,88798.0,55.0545,55.1073,55.0017,55.0545,88798.0
2022-01-26 11:00:00,62.57,62.76,62.53,62.76,122039.0,55.0457,55.2128,55.0105,55.2128,122039.0
2022-01-26 11:10:00,62.76,62.87,62.75,62.8,108618.0,55.2128,55.3096,55.204,55.248,108618.0
2022-01-26 11:20:00,62.8,62.96,62.76,62.9,101323.0,55.248,55.3888,55.2128,55.336,101323.0
2022-01-26 11:30:00,62.91,63.06,62.91,63.05,97693.0,55.3448,55.4768,55.3448,55.468,97693.0
2022-01-26 11:40:00,63.05,63.11,63.0,63.01,130894.0,55.468,55.5207,55.424,55.4328,130894.0
2022-01-26 11:50:00,63.01,63.05,62.85,62.99,83812.0,55.4328,55.468,55.292,55.4152,83812.0
2022-01-26 12:00:00,63.0,63.13,63.0,63.09,106644.0,55.424,55.5383,55.424,55.5032,106644.0
2022-01-26 12:10:00,63.1,63.12,63.0,63.0,78614.0,55.512,55.5295,55.424,55.424,78614.0
2022-01-26 12:20:00,63.01,63.02,62.88,62.9,71562.0,55.4328,55.4416,55.3184,55.336,71562.0
2022-01-26 12:30:00,62.9,62.9,62.69,62.74,116034.0,55.336,55.336,55.1513,55.1952,116034.0
2022-01-26 12:40:00,62.76,62.8,62.72,62.73,98504.0,55.2128,55.248,55.1776,55.1864,98504.0
2022-01-26 12:50:00,62.73,62.76,62.69,62.74,103753.0,55.1864,55.2128,55.1513,55.1952,103753.0
2022-01-26 13:00:00,62.73,62.73,62.61,62.67,92460.0,55.1864,55.1864,55.0809,55.1337,92460.0
2022-01-26 13:10:00,62.66,62.72,62.62,62.63,97877.0,55.1249,55.1776,55.0897,55.0985,97877.0
2022-01-26 13:20:00,62.63,62.7,62.59,62.65,79926.0,55.0985,55.1601,55.0633,55.1161,79926.0
2022-01-26 13:30:00,62.65,62.71,62.6,62.61,105954.0,55.1161,55.1689,55.0721,55.0809,105954.0
2022-01-26 13:40:00,62.62,62.66,62.58,62.65,79948.0,55.0897,55.1249,55.0545,55.1161,79948.0
2022-01-26 13:50:00,62.64,62.75,62.63,62.72,105116.0,55.1073,55.204,55.0985,55.1776,105116.0
2022-01-26 14:00:00,62.72,62.94,62.57,62.59,126659.0,55.1776,55.3712,55.0457,55.0633,126659.0
2022-01-26 14:10:00,62.58,62.61,62.42,62.51,214551.0,55.0545,55.0809,54.9137,54.9929,214551.0
2022-01-26 14:20:00,62.51,62.6,62.43,62.5,184474.0,54.9929,55.0721,54.9225,54.9841,184474.0
2022-01-26 14:30:00,62.51,62.56,62.3,62.51,406802.0,54.9929,55.0369,54.8082,54.9929,406802.0
2022-01-26 14:40:00,62.52,62.54,62.11,62.21,428294.0,55.0017,55.0193,54.641,54.729,428294.0
2022-01-26 14:50:00,62.22,62.36,62.13,62.32,299520.0,54.7378,54.8609,54.6586,54.8258,299520.0
2022-01-26 15:00:00,62.29,62.29,61.98,61.98,262366.0,54.7994,54.7994,54.5266,54.5266,262366.0
2022-01-26 15:10:00,61.99,62.14,61.86,61.89,270882.0,54.5354,54.6674,54.4211,54.4475,270882.0
2022-01-26 15:20:00,61.89,62.05,61.86,62.03,235770.0,54.4475,54.5882,54.4211,54.5706,235770.0
2022-01-26 15:30:00,62.03,62.17,61.96,62.11,339312.0,54.5706,54.6938,54.509,54.641,339312.0
2022-01-26 15:40:00,62.11,62.31,62.06,62.16,417841.0,54.641,54.817,54.597,54.685,417841.0
2022-01-26 15:50:00,62.16,62.39,62.09,62.23,910251.0,54.685,54.8873,54.6234,54.7466,910251.0
2022-01-27 09:30:00,62.51,63.19,62.35,63.06,415248.0,54.9929,55.5911,54.8521,55.4768,415248.0
2022-01-27 09:40:00,63.05,63.79,63.05,63.75,314962.0,55.468,56.119,55.468,56.0838,314962.0
2022-01-27 09:50:00,63.75,63.93,63.58,63.8,300227.0,56.0838,56.2421,55.9342,56.1278,300227.0
2022-01-27 10:00:00,63.81,63.82,63.69,63.78,223203.0,56.1366,56.1454,56.031,56.1102,223203.0
2022-01-27 10:10:00,63.77,64.05,63.71,63.89,434131.0,56.1014,56.3477,56.0486,56.207,434131.0
2022-01-27 10:20:00,63.9,63.95,63.72,63.72,590516.0,56.2157,56.2597,56.0574,56.0574,590516.0
2022-01-27 10:30:00,63.72,63.9,63.62,63.79,411955.0,56.0574,56.2157,55.9694,56.119,411955.0
2022-01-27 10:40:00,63.8,64.05,63.78,63.97,275349.0,56.1278,56.3477,56.1102,56.2773,275349.0
2022-01-27 10:50:00,63.96,64.17,63.9,64.13,305173.0,56.2685,56.4533,56.2157,56.4181,305173.0
2022-01-27 11:00:00,64.12,64.29,64.1,64.12,324806.0,56.4093,56.5588,56.3917,56.4093,324806.0
2022-01-27 11:10:00,64.12,64.33,64.01,64.12,194308.0,56.4093,56.594,56.3125,56.4093,194308.0
2022-01-27 11:20:00,64.12,64.18,63.91,64.02,153141.0,56.4093,56.4621,56.2245,56.3213,153141.0
2022-01-27 11:30:00,64.03,64.21,63.97,64.19,154356.0,56.3301,56.4885,56.2773,56.4709,154356.0
2022-01-27 11:40:00,64.21,64.43,64.2,64.38,236120.0,56.4885,56.682,56.4797,56.638,236120.0
2022-01-27 11:50:00,64.38,64.44,64.25,64.44,227161.0,56.638,56.6908,56.5237,56.6908,227161.0
2022-01-27 12:00:00,64.44,64.52,64.27,64.34,329445.0,56.6908,56.7612,56.5413,56.6028,329445.0
2022-01-27 12:10:00,64.35,64.42,64.25,64.35,374478.0,56.6116,56.6732,56.5237,56.6116,374478.0
2022-01-27 12:20:00,64.36,64.43,64.29,64.34,534078.0,56.6204,56.682,56.5588,56.6028,534078.0
2022-01-27 12:30:00,64.34,64.39,64.09,64.17,194752.0,56.6028,56.6468,56.3829,56.4533,194752.0
2022-01-27 12:40:00,64.17,64.24,64.05,64.09,213751.0,56.4533,56.5149,56.3477,56.3829,213751.0
2022-01-27 12:50:00,64.09,64.16,64.01,64.04,240890.0,56.3829,56.4445,56.3125,56.3389,240890.0
2022-01-27 13:00:00,64.04,64.12,63.99,64.06,265163.0,56.3389,56.4093,56.2949,56.3565,265163.0
2022-01-27 13:10:00,64.06,64.07,63.8,63.81,251037.0,56.3565,56.3653,56.1278,56.1366,251037.0
2022-01-27 13:20:00,63.8,63.82,63.61,63.73,278619.0,56.1278,56.1454,55.9606,56.0662,278619.0
2022-01-27 13:30:00,63.73,63.82,63.65,63.76,322398.0,56.0662,56.1454,55.9958,56.0926,322398.0
2022-01-27 13:40:00,63.76,63.86,63.71,63.81,239915.0,56.0926,56.1806,56.0486,56.1366,239915.0
2022-01-27 13:50:00,63.82,63.9,63.75,63.88,304382.0,56.1454,56.2157,56.0838,56.1982,304382.0
2022-01-27 14:00:00,63.87,64.05,63.86,63.98,191604.0,56.1894,56.3477,56.1806,56.2861,191604.0
2022-01-27 14:10:00,63.98,64.03,63.72,63.75,146159.0,56.2861,56.3301,56.0574,56.0838,146159.0
2022-01-27 14:20:00,63.75,63.78,63.64,63.73,174630.0,56.0838,56.1102,55.987,56.0662,174630.0
2022-01-27 14:30:00,63.73,63.88,63.72,63.87,269484.0,56.0662,56.1982,56.0574,56.1894,269484.0
2022-01-27 14:40:00,63.87,64.02,63.87,63.95,155352.0,56.1894,56.3213,56.1894,56.2597,155352.0
2022-01-27 14:50:00,63.95,63.95,63.72,63.79,815008.0,56.2597,56.2597,56.0574,56.119,815008.0
2022-01-27 15:00:00,63.79,64.16,63.78,64.09,347515.0,56.119,56.4445,56.1102,56.3829,347515.0
2022-01-27 15:10:00,64.08,64.1,63.74,63.86,194358.0,56.3741,56.3917,56.075,56.1806,194358.0
2022-01-27 15:20:00,63.86,64.08,63.83,64.05,189313.0,56.1806,56.3741,56.1542,56.3477,189313.0
2022-01-27 15:30:00,64.05,64.11,63.95,63.98,327319.0,56.3477,56.4005,56.2597,56.2861,327319.0
2022-01-27 15:40:00,63.97,64.15,63.93,63.98,546786.0,56.2773,56.4357,56.2421,56.2861,546786.0
2022-01-27 15:50:00,63.99,63.99,63.83,63.86,808575.0,56.2949,56.2949,56.1542,56.1806,808575.0
2022-01-28 09:30:00,63.68,63.69,63.24,63.49,402068.0,56.0222,56.031,55.6351,55.8551,402068.0
2022-01-28 09:40:00,63.49,63.75,63.42,63.66,179626.0,55.8551,56.0838,55.7935,56.0046,179626.0
2022-01-28 09:50:00,63.67,63.78,63.5,63.64,235199.0,56.0134,56.1102,55.8639,55.987,235199.0
2022-01-28 10:00:00,63.64,63.85,63.6,63.85,180582.0,55.987,56.1718,55.9518,56.1718,180582.0
2022-01-28 10:10:00,63.85,64.25,63.84,64.2,258752.0,56.1718,56.5237,56.163,56.4797,258752.0
2022-01-28 10:20:00,64.21,64.3,64.03,64.29,206929.0,56.4885,56.5676,56.3301,56.5588,206929.0
2022-01-28 10:30:00,64.29,64.32,64.07,64.09,162510.0,56.5588,56.5852,56.3653,56.3829,162510.0
2022-01-28 10:40:00,64.09,64.2,63.92,64.19,251757.0,56.3829,56.4797,56.2333,56.4709,251757.0
2022-01-28 10:50:00,64.2,64.25,63.88,64.0,171578.0,56.4797,56.5237,56.1982,56.3037,171578.0
2022-01-28 11:00:00,64.0,64.14,63.96,64.11,155650.0,56.3037,56.4269,56.2685,56.4005,155650.0
2022-01-28 11:10:00,64.11,64.33,64.09,64.31,100282.0,56.4005,56.594,56.3829,56.5764,100282.0
2022-01-28 11:20:00,64.31,64.47,64.25,64.25,191141.0,56.5764,56.7172,56.5237,56.5237,191141.0
2022-01-28 11:30:00,64.25,64.42,64.19,64.38,256453.0,56.5237,56.6732,56.4709,56.638,256453.0
2022-01-28 11:40:00,64.37,64.43,64.3,64.34,115556.0,56.6292,56.682,56.5676,56.6028,115556.0
2022-01-28 11:50:00,64.34,64.42,64.26,64.38,91678.0,56.6028,56.6732,56.5325,56.638,91678.0
2022-01-28 12:00:00,64.37,64.44,64.32,64.43,117475.0,56.6292,56.6908,56.5852,56.682,117475.0
2022-01-28 12:10:00,64.43,64.44,64.28,64.4,94691.0,56.682,56.6908,56.5501,56.6556,94691.0
2022-01-28 12:20:00,64.41,64.53,64.35,64.44,95190.0,56.6644,56.77,56.6116,56.6908,95190.0
2022-01-28 12:30:00,64.43,64.43,64.31,64.38,96467.0,56.682,56.682,56.5764,56.638,96467.0
2022-01-28 12:40:00,64.37,64.41,64.34,64.4,139821.0,56.6292,56.6644,56.6028,56.6556,139821.0
2022-01-28 12:50:00,64.39,64.39,64.28,64.3,128586.0,56.6468,56.6468,56.5501,56.5676,128586.0
2022-01-28 13:00:00,64.3,64.47,64.29,64.45,122436.0,56.5676,56.7172,56.5588,56.6996,122436.0
2022-01-28 13:10:00,64.46,64.47,64.41,64.44,96343.0,56.7084,56.7172,56.6644,56.6908,96343.0
2022-01-28 13:20:00,64.43,64.47,64.36,64.44,90663.0,56.682,56.7172,56.6204,56.6908,90663.0
2022-01-28 13:30:00,64.45,64.49,64.41,64.45,97604.0,56.6996,56.7348,56.6644,56.6996,97604.0
2022-01-28 13:40:00,64.46,64.48,64.33,64.36,148932.0,56.7084,56.726,56.594,56.6204,148932.0
2022-01-28 13:50:00,64.37,64.51,64.36,64.36,108047.0,56.6292,56.7524,56.6204,56.6204,108047.0
2022-01-28 14:00:00,64.36,64.43,64.21,64.27,120418.0,56.6204,56.682,56.4885,56.5413,120418.0
2022-01-28 14:10:00,64.26,64.29,64.22,64.26,221766.0,56.5325,56.5588,56.4973,56.5325,221766.0
2022-01-28 14:20:00,64.26,64.29,64.06,64.15,295663.0,56.5325,56.5588,56.3565,56.4357,295663.0
2022-01-28 14:30:00,64.14,64.3,64.13,64.28,192507.0,56.4269,56.5676,56.4181,56.5501,192507.0
2022-01-28 14:40:00,64.28,64.37,64.24,64.36,152863.0,56.5501,56.6292,56.5149,56.6204,152863.0
2022-01-28 14:50:00,64.36,64.43,64.34,64.42,121306.0,56.6204,56.682,56.6028,56.6732,121306.0
2022-01-28 15:00:00,64.43,64.52,64.34,64.51,190338.0,56.682,56.7612,56.6028,56.7524,190338.0
2022-01-28 15:10:00,64.5,64.53,64.38,64.44,313446.0,56.7436,56.77,56.638,56.6908,313446.0
2022-01-28 15:20:00,64.44,64.61,64.41,64.59,252486.0,56.6908,56.8404,56.6644,56.8228,252486.0
2022-01-28 15:30:00,64.59,64.72,64.5,64.7,312957.0,56.8228,56.9371,56.7436,56.9195,312957.0
2022-01-28 15:40:00,64.7,64.79,64.62,64.79,347772.0,56.9195,56.9987,56.8492,56.9987,347772.0
2022-01-28 15:50:00,64.78,64.92,64.77,64.91,894564.0,56.9899,57.1131,56.9811,57.1043,894564.0
2022-01-31 09:30:00,64.58,64.74,64.39,64.62,466560.0,56.814,56.9547,56.6468,56.8492,466560.0
2022-01-31 09:40:00,64.62,64.83,64.48,64.81,243786.0,56.8492,57.0339,56.726,57.0163,243786.0
2022-01-31 09:50:00,64.81,64.89,64.66,64.79,186583.0,57.0163,57.0867,56.8844,56.9987,186583.0
2022-01-31 10:00:00,64.78,64.83,64.53,64.62,173004.0,56.9899,57.0339,56.77,56.8492,173004.0
2022-01-31 10:10:00,64.62,64.82,64.62,64.74,141217.0,56.8492,57.0251,56.8492,56.9547,141217.0
2022-01-31 10:20:00,64.73,64.74,64.65,64.67,249242.0,56.9459,56.9547,56.8756,56.8932,249242.0
2022-01-31 10:30:00,64.68,64.75,64.58,64.68,209907.0,56.902,56.9635,56.814,56.902,209907.0
2022-01-31 10:40:00,64.68,64.79,64.66,64.78,166152.0,56.902,56.9987,56.8844,56.9899,166152.0
2022-01-31 10:50:00,64.77,64.84,64.67,64.72,132775.0,56.9811,57.0427,56.8932,56.9371,132775.0
2022-01-31 11:00:00,64.72,64.86,64.68,64.81,135584.0,56.9371,57.0603,56.902,57.0163,135584.0
2022-01-31 11:10:00,64.81,64.91,64.8,64.89,123067.0,57.0163,57.1043,57.0075,57.0867,123067.0
2022-01-31 11:20:00,64.89,64.9,64.76,64.77,204988.0,57.0867,57.0955,56.9723,56.9811,204988.0
2022-01-31 11:30:00,64.77,64.88,64.73,64.86,164952.0,56.9811,57.0779,56.9459,57.0603,164952.0
2022-01-31 11:40:00,64.86,64.88,64.79,64.84,107508.0,57.0603,57.0779,56.9987,57.0427,107508.0
2022-01-31 11:50:00,64.85,64.89,64.83,64.88,107869.0,57.0515,57.0867,57.0339,57.0779,107869.0
2022-01-31 12:00:00,64.88,64.94,64.86,64.91,134127.0,57.0779,57.1307,57.0603,57.1043,134127.0
2022-01-31 12:10:00,64.91,64.95,64.88,64.89,133694.0,57.1043,57.1395,57.0779,57.0867,133694.0
2022-01-31 12:20:00,64.89,64.91,64.84,64.84,126049.0,57.0867,57.1043,57.0427,57.0427,126049.0
2022-01-31 12:30:00,64.84,64.87,64.8,64.83,111211.0,57.0427,57.0691,57.0075,57.0339,111211.0
2022-01-31 12:40:00,64.83,64.85,64.82,64.84,87757.0,57.0339,57.0515,57.0251,57.0427,87757.0
2022-01-31 12:50:00,64.83,64.91,64.82,64.86,110210.0,57.0339,57.1043,57.0251,57.0603,110210.0
2022-01-31 13:00:00,64.86,64.9,64.83,64.86,68503.0,57.0603,57.0955,57.0339,57.0603,68503.0
2022-01-31 13:10:00,64.86,64.9,64.83,64.89,69294.0,57.0603,57.0955,57.0339,57.0867,69294.0
2022-01-31 13:20:00,64.89,64.95,64.88,64.92,76115.0,57.0867,57.1395,57.0779,57.1131,76115.0
2022-01-31 13:30:00,64.92,64.97,64.89,64.93,113379.0,57.1131,57.1571,57.0867,57.1219,113379.0
2022-01-31 13:40:00,64.93,64.94,64.79,64.82,107959.0,57.1219,57.1307,56.9987,57.0251,107959.0
2022-01-31 13:50:00,64.81,64.91,64.76,64.91,475498.0,57.0163,57.1043,56.9723,57.1043,475498.0
2022-01-31 14:00:00,64.91,64.99,64.9,64.92,131093.0,57.1043,57.1747,57.0955,57.1131,131093.0
2022-01-31 14:10:00,64.92,64.94,64.84,64.84,69846.0,57.1131,57.1307,57.0427,57.0427,69846.0
2022-01-31 14:20:00,64.84,64.87,64.76,64.81,121329.0,57.0427,57.0691,56.9723,57.0163,121329.0
2022-01-31 14:30:00,64.81,64.86,64.79,64.84,101190.0,57.0163,57.0603,56.9987,57.0427,101190.0
2022-01-31 14:40:00,64.84,64.88,64.81,64.86,212473.0,57.0427,57.0779,57.0163,57.0603,212473.0
2022-01-31 14:50:00,64.87,64.9,64.83,64.86,106876.0,57.0691,57.0955,57.0339,57.0603,106876.0
2022-01-31 15:00:00,64.85,64.89,64.83,64.84,182076.0,57.0515,57.0867,57.0339,57.0427,182076.0
2022-01-31 15:10:00,64.84,64.85,64.79,64.83,187135.0,57.0427,57.0515,56.9987,57.0339,187135.0
2022-01-31 15:20:00,64.82,64.93,64.81,64.91,145655.0,57.0251,57.1219,57.0163,57.1043,145655.0
2022-01-31 15:30:00,64.91,64.95,64.85,64.89,178632.0,57.1043,57.1395,57.0515,57.0867,178632.0
2022-01-31 15:40:00,64.89,64.93,64.83,64.92,248664.0,57.0867,57.1219,57.0339,57.1131,248664.0
2022-01-31 15:50:00,64.92,65.0,64.86,64.88,845181.0,57.1131,57.1835,57.0603,57.0779,845181.0
2022-02-01 09:30:00,65.01,65.06,64.68,64.89,519275.0,57.1923,57.2363,56.902,57.0867,519275.0
2022-02-01 09:40:00,64.91,65.18,64.84,64.98,213958.0,57.1043,57.3418,57.0427,57.1659,213958.0
2022-02-01 09:50:00,64.98,65.02,64.79,64.91,207626.0,57.1659,57.2011,56.9987,57.1043,207626.0
2022-02-01 10:00:00,64.91,64.97,64.82,64.83,275865.0,57.1043,57.1571,57.0251,57.0339,275865.0
2022-02-01 10:10:00,64.83,65.01,64.8,64.81,150215.0,57.0339,57.1923,57.0075,57.0163,150215.0
2022-02-01 10:20:00,64.8,65.02,64.75,64.84,215795.0,57.0075,57.2011,56.9635,57.0427,215795.0
2022-02-01 10:30:00,64.84,64.99,64.81,64.98,187442.0,57.0427,57.1747,57.0163,57.1659,187442.0
2022-02-01 10:40:00,64.98,65.03,64.85,64.95,181869.0,57.1659,57.2099,57.0515,57.1395,181869.0
2022-02-01 10:50:00,64.95,65.1,64.94,65.02,160544.0,57.1395,57.2714,57.1307,57.2011,160544.0
2022-02-01 11:00:00,65.01,65.03,64.94,65.02,231657.0,57.1923,57.2099,57.1307,57.2011,231657.0
2022-02-01 11:10:00,65.02,65.04,64.94,65.01,164723.0,57.2011,57.2187,57.1307,57.1923,164723.0
2022-02-01 11:20:00,65.02,65.02,64.84,64.84,152836.0,57.2011,57.2011,57.0427,57.0427,152836.0
2022-02-01 11:30:00,64.84,64.99,64.79,64.93,226555.0,57.0427,57.1747,56.9987,57.1219,226555.0
2022-02-01 11:40:00,64.93,64.96,64.81,64.84,176305.0,57.1219,57.1483,57.0163,57.0427,176305.0
2022-02-01 11:50:00,64.83,64.89,64.79,64.84,386814.0,57.0339,57.0867,56.9987,57.0427,386814.0
2022-02-01 12:00:00,64.84,64.92,64.82,64.89,96098.0,57.0427,57.1131,57.0251,57.0867,96098.0
2022-02-01 12:10:00,64.89,64.95,64.8,64.8,94346.0,57.0867,57.1395,57.0075,57.0075,94346.0
2022-02-01 12:20:00,64.81,64.84,64.79,64.83,241356.0,57.0163,57.0427,56.9987,57.0339,241356.0
2022-02-01 12:30:00,64.83,64.91,64.76,64.89,198249.0,57.0339,57.1043,56.9723,57.0867,198249.0
2022-02-01 12:40:00,64.89,64.93,64.8,64.83,89798.0,57.0867,57.1219,57.0075,57.0339,89798.0
2022-02-01 12:50:00,64.83,64.86,64.76,64.77,285430.0,57.0339,57.0603,56.9723,56.9811,285430.0
2022-02-01 13:00:00,64.76,64.81,64.75,64.8,196172.0,56.9723,57.0163,56.9635,57.0075,196172.0
2022-02-01 13:10:00,64.8,64.9,64.77,64.88,381979.0,57.0075,57.0955,56.9811,57.0779,381979.0
2022-02-01 13:20:00,64.89,64.96,64.88,64.96,73724.0,57.0867,57.1483,57.0779,57.1483,73724.0
2022-02-01 13:30:00,64.95,65.02,64.93,64.95,82096.0,57.1395,57.2011,57.1219,57.1395,82096.0
2022-02-01 13:40:00,64.95,65.05,64.93,65.05,81576.0,57.1395,57.2275,57.1219,57.2275,81576.0
2022-02-01 13:50:00,65.05,65.06,64.98,65.04,83367.0,57.2275,57.2363,57.1659,57.2187,83367.0
2022-02-01 14:00:00,65.03,65.09,65.02,65.06,115877.0,57.2099,57.2626,57.2011,57.2363,115877.0
2022-02-01 14:10:00,65.06,65.1,65.01,65.04,95208.0,57.2363,57.2714,57.1923,57.2187,95208.0
2022-02-01 14:20:00,65.04,65.08,65.02,65.05,155368.0,57.2187,57.2538,57.2011,57.2275,155368.0
2022-02-01 14:30:00,65.05,65.06,64.97,65.03,132392.0,57.2275,57.2363,57.1571,57.2099,132392.0
2022-02-01 14:40:00,65.03,65.03,64.97,65.01,89754.0,57.2099,57.2099,57.1571,57.1923,89754.0
2022-02-01 14:50:00,65.0,65.04,64.96,65.01,104377.0,57.1835,57.2187,57.1483,57.1923,104377.0
2022-02-01 15:00:00,65.02,65.09,64.99,65.09,145016.0,57.2011,57.2626,57.1747,57.2626,145016.0
2022-02-01 15:10:00,65.09,65.1,65.01,65.07,139535.0,57.2626,57.2714,57.1923,57.2451,139535.0
2022-02-01 15:20:00,65.07,65.21,65.06,65.18,152625.0,57.2451,57.3682,57.2363,57.3418,152625.0
2022-02-01 15:30:00,65.19,65.2,65.13,65.14,227001.0,57.3506,57.3594,57.2978,57.3066,227001.0
2022-02-01 15:40:00,65.14,65.21,65.1,65.2,310168.0,57.3066,57.3682,57.2714,57.3594,310168.0
2022-02-01 15:50:00,65.21,65.26,65.16,65.19,822480.0,57.3682,57.4122,57.3242,57.3506,822480.0
2022-02-02 09:30:00,64.84,64.98,64.05,64.23,633097.0,57.0427,57.1659,56.3477,56.5061,633097.0
2022-02-02 09:40:00,64.23,64.7,64.1,64.65,397768.0,56.5061,56.9195,56.3917,56.8756,397768.0
2022-02-02 09:50:00,64.64,64.64,64.06,64.19,380088.0,56.8668,56.8668,56.3565,56.4709,380088.0
2022-02-02 10:00:00,64.19,64.41,64.15,64.25,232746.0,56.4709,56.6644,56.4357,56.5237,232746.0
2022-02-02 10:10:00,64.25,64.6,64.2,64.36,322725.0,56.5237,56.8316,56.4797,56.6204,322725.0
2022-02-02 10:20:00,64.36,64.4,64.21,64.22,206627.0,56.6204,56.6556,56.4885,56.4973,206627.0
2022-02-02 10:30:00,64.22,64.25,64.03,64.2,265868.0,56.4973,56.5237,56.3301,56.4797,265868.0
2022-02-02 10:40:00,64.2,64.28,64.12,64.14,193333.0,56.4797,56.5501,56.4093,56.4269,193333.0
2022-02-02 10:50:00,64.14,64.27,64.07,64.26,253875.0,56.4269,56.5413,56.3653,56.5325,253875.0
2022-02-02 11:00:00,64.27,64.42,64.21,64.27,178766.0,56.5413,56.6732,56.4885,56.5413,178766.0
2022-02-02 11:10:00,64.28,64.44,64.27,64.35,133871.0,56.5501,56.6908,56.5413,56.6116,133871.0
2022-02-02 11:20:00,64.34,64.43,64.27,64.39,118207.0,56.6028,56.682,56.5413,56.6468,118207.0
2022-02-02 11:30:00,64.39,64.44,64.35,64.42,119926.0,56.6468,56.6908,56.6116,56.6732,119926.0
2022-02-02 11:40:00,64.42,64.52,64.42,64.5,108543.0,56.6732,56.7612,56.6732,56.7436,108543.0
2022-02-02 11:50:00,64.5,64.55,64.47,64.48,78342.0,56.7436,56.7876,56.7172,56.726,78342.0
2022-02-02 12:00:00,64.47,64.58,64.42,64.51,144028.0,56.7172,56.814,56.6732,56.7524,144028.0
2022-02-02 12:10:00,64.51,64.57,64.45,64.54,130728.0,56.7524,56.8052,56.6996,56.7788,130728.0
2022-02-02 12:20:00,64.55,64.55,64.47,64.51,92746.0,56.7876,56.7876,56.7172,56.7524,92746.0
2022-02-02 12:30:00,64.51,64.6,64.48,64.58,107468.0,56.7524,56.8316,56.726,56.814,107468.0
2022-02-02 12:40:00,64.57,64.63,64.54,64.56,187692.0,56.8052,56.858,56.7788,56.7964,187692.0
2022-02-02 12:50:00,64.55,64.57,64.51,64.57,65158.0,56.7876,56.8052,56.7524,56.8052,65158.0
2022-02-02 13:00:00,64.56,64.62,64.46,64.47,104354.0,56.7964,56.8492,56.7084,56.7172,104354.0
2022-02-02 13:10:00,64.46,64.54,64.43,64.51,109331.0,56.7084,56.7788,56.682,56.7524,109331.0
2022-02-02 13:20:00,64.51,64.52,64.33,64.45,112770.0,56.7524,56.7612,56.594,56.6996,112770.0
2022-02-02 13:30:00,64.45,64.47,64.36,64.45,121213.0,56.6996,56.7172,56.6204,56.6996,121213.0
2022-02-02 13:40:00,64.45,64.46,64.38,64.44,94821.0,56.6996,56.7084,56.638,56.6908,94821.0
2022-02-02 13:50:00,64.44,64.48,64.42,64.46,118588.0,56.6908,56.726,56.6732,56.7084,118588.0
2022-02-02 14:00:00,64.46,64.55,64.43,64.51,124357.0,56.7084,56.7876,56.682,56.7524,124357.0
2022-02-02 14:10:00,64.51,64.57,64.48,64.54,130035.0,56.7524,56.8052,56.726,56.7788,130035.0
2022-02-02 14:20:00,64.53,64.62,64.48,64.58,101987.0,56.77,56.8492,56.726,56.814,101987.0
2022-02-02 14:30:00,64.59,64.63,64.56,64.61,143257.0,56.8228,56.858,56.7964,56.8404,143257.0
2022-02-02 14:40:00,64.62,64.66,64.6,64.63,107180.0,56.8492,56.8844,56.8316,56.858,107180.0
2022-02-02 14:50:00,64.63,64.68,64.6,64.66,99634.0,56.858,56.902,56.8316,56.8844,99634.0
2022-02-02 15:00:00,64.66,64.74,64.64,64.7,154640.0,56.8844,56.9547,56.8668,56.9195,154640.0
2022-02-02 15:10:00,64.71,64.84,64.7,64.81,165671.0,56.9283,57.0427,56.9195,57.0163,165671.0
2022-02-02 15:20:00,64.82,64.92,64.79,64.89,213596.0,57.0251,57.1131,56.9987,57.0867,213596.0
2022-02-02 15:30:00,64.89,64.96,64.84,64.88,307426.0,57.0867,57.1483,57.0427,57.0779,307426.0
2022-02-02 15:40:00,64.88,64.91,64.83,64.87,377891.0,57.0779,57.1043,57.0339,57.0691,377891.0
2022-02-02 15:50:00,64.87,64.89,64.73,64.8,790176.0,57.0691,57.0867,56.9459,57.0075,790176.0
2022-02-03 09:30:00,64.8,65.08,64.33,64.64,707809.0,57.0075,57.2538,56.594,56.8668,707809.0
2022-02-03 09:40:00,64.64,64.77,64.3,64.41,333818.0,56.8668,56.9811,56.5676,56.6644,333818.0
2022-02-03 09:50:00,64.38,64.5,64.31,64.4,228365.0,56.638,56.7436,56.5764,56.6556,228365.0
2022-02-03 10:00:00,64.41,64.63,64.2,64.22,244752.0,56.6644,56.858,56.4797,56.4973,244752.0
2022-02-03 10:10:00,64.23,64.24,63.89,63.89,325846.0,56.5061,56.5149,56.207,56.207,325846.0
2022-02-03 10:20:00,63.89,64.01,63.82,63.88,219352.0,56.207,56.3125,56.1454,56.1982,219352.0
2022-02-03 10:30:00,63.88,63.99,63.84,63.96,178831.0,56.1982,56.2949,56.163,56.2685,178831.0
2022-02-03 10:40:00,63.96,64.09,63.96,64.03,137557.0,56.2685,56.3829,56.2685,56.3301,137557.0
2022-02-03 10:50:00,64.04,64.09,63.68,63.69,260343.0,56.3389,56.3829,56.0222,56.031,260343.0
2022-02-03 11:00:00,63.7,63.77,63.6,63.68,250153.0,56.0398,56.1014,55.9518,56.0222,250153.0
2022-02-03 11:10:00,63.68,63.84,63.64,63.84,177479.0,56.0222,56.163,55.987,56.163,177479.0
2022-02-03 11:20:00,63.84,63.99,63.83,63.93,220409.0,56.163,56.2949,56.1542,56.2421,220409.0
2022-02-03 11:30:00,63.93,63.95,63.81,63.87,145028.0,56.2421,56.2597,56.1366,56.1894,145028.0
2022-02-03 11:40:00,63.87,64.08,63.83,64.08,97352.0,56.1894,56.3741,56.1542,56.3741,97352.0
2022-02-03 11:50:00,64.08,64.2,64.07,64.18,225870.0,56.3741,56.4797,56.3653,56.4621,225870.0
2022-02-03 12:00:00,64.19,64.2,64.03,64.11,174132.0,56.4709,56.4797,56.3301,56.4005,174132.0
2022-02-03 12:10:00,64.11,64.21,64.09,64.13,163325.0,56.4005,56.4885,56.3829,56.4181,163325.0
2022-02-03 12:20:00,64.13,64.15,64.08,64.11,123608.0,56.4181,56.4357,56.3741,56.4005,123608.0
2022-02-03 12:30:00,64.11,64.12,64.02,64.06,87370.0,56.4005,56.4093,56.3213,56.3565,87370.0
2022-02-03 12:40:00,64.06,64.07,63.93,63.99,172135.0,56.3565,56.3653,56.2421,56.2949,172135.0
2022-02-03 12:50:00,63.99,64.06,63.93,64.06,173721.0,56.2949,56.3565,56.2421,56.3565,173721.0
2022-02-03 13:00:00,64.06,64.07,63.95,63.96,173293.0,56.3565,56.3653,56.2597,56.2685,173293.0
2022-02-03 13:10:00,63.95,64.09,63.93,64.07,93677.0,56.2597,56.3829,56.2421,56.3653,93677.0
2022-02-03 13:20:00,64.07,64.08,64.02,64.07,111883.0,56.3653,56.3741,56.3213,56.3653,111883.0
2022-02-03 13:30:00,64.07,64.11,64.03,64.11,101183.0,56.3653,56.4005,56.3301,56.4005,101183.0
2022-02-03 13:40:00,64.11,64.12,63.98,64.0,159993.0,56.4005,56.4093,56.2861,56.3037,159993.0
2022-02-03 13:50:00,64.0,64.08,63.94,64.07,139250.0,56.3037,56.3741,56.2509,56.3653,139250.0
2022-02-03 14:00:00,64.07,64.1,63.99,64.06,102220.0,56.3653,56.3917,56.2949,56.3565,102220.0
2022-02-03 14:10:00,64.06,64.1,64.03,64.07,94552.0,56.3565,56.3917,56.3301,56.3653,94552.0
2022-02-03 14:20:00,64.07,64.13,64.03,64.08,101249.0,56.3653,56.4181,56.3301,56.3741,101249.0
2022-02-03 14:30:00,64.08,64.08,63.94,63.97,153418.0,56.3741,56.3741,56.2509,56.2773,153418.0
2022-02-03 14:40:00,63.97,63.98,63.8,63.8,135670.0,56.2773,56.2861,56.1278,56.1278,135670.0
2022-02-03 14:50:00,63.81,63.87,63.79,63.83,139564.0,56.1366,56.1894,56.119,56.1542,139564.0
2022-02-03 15:00:00,63.83,63.88,63.68,63.75,263315.0,56.1542,56.1982,56.0222,56.0838,263315.0
2022-02-03 15:10:00,63.75,63.89,63.72,63.84,182995.0,56.0838,56.207,56.0574,56.163,182995.0
2022-02-03 15:20:00,63.85,63.99,63.79,63.97,491032.0,56.1718,56.2949,56.119,56.2773,491032.0
2022-02-03 15:30:00,63.96,64.1,63.93,63.96,404670.0,56.2685,56.3917,56.2421,56.2685,404670.0
2022-02-03 15:40:00,63.95,64.04,63.92,64.01,296694.0,56.2597,56.3389,56.2333,56.3125,296694.0
2022-02-03 15:50:00,64.01,64.17,63.99,64.05,1336856.0,56.3125,56.4533,56.2949,56.3477,1336856.0
2022-02-04 09:30:00,63.15,65.45,62.9,65.06,949247.0,55.5559,57.5794,55.336,57.2363,949247.0
2022-02-04 09:40:00,65.04,65.2,64.62,65.02,292129.0,57.2187,57.3594,56.8492,57.2011,292129.0
2022-02-04 09:50:00,65.03,65.25,65.0,65.0,322945.0,57.2099,57.4034,57.1835,57.1835,322945.0
2022-02-04 10:00:00,65.03,65.24,64.95,65.15,304925.0,57.2099,57.3946,57.1395,57.3154,304925.0
2022-02-04 10:10:00,65.15,65.2,65.06,65.15,183355.0,57.3154,57.3594,57.2363,57.3154,183355.0
2022-02-04 10:20:00,65.15,65.17,64.74,64.76,262434.0,57.3154,57.333,56.9547,56.9723,262434.0
2022-02-04 10:30:00,64.78,64.93,64.66,64.75,182640.0,56.9899,57.1219,56.8844,56.9635,182640.0
2022-02-04 10:40:00,64.76,65.04,64.68,64.88,142867.0,56.9723,57.2187,56.902,57.0779,142867.0
2022-02-04 10:50:00,64.88,65.03,64.88,64.95,203555.0,57.0779,57.2099,57.0779,57.1395,203555.0
2022-02-04 11:00:00,64.94,65.01,64.87,64.95,224009.0,57.1307,57.1923,57.0691,57.1395,224009.0
2022-02-04 11:10:00,64.95,64.98,64.61,64.65,490324.0,57.1395,57.1659,56.8404,56.8756,490324.0
2022-02-04 11:20:00,64.65,64.84,64.64,64.73,219446.0,56.8756,57.0427,56.8668,56.9459,219446.0
2022-02-04 11:30:00,64.73,64.88,64.7,64.77,121474.0,56.9459,57.0779,56.9195,56.9811,121474.0
2022-02-04 11:40:00,64.76,64.78,64.69,64.71,145153.0,56.9723,56.9899,56.9107,56.9283,145153.0
2022-02-04 11:50:00,64.72,64.87,64.69,64.76,79572.0,56.9371,57.0691,56.9107,56.9723,79572.0
2022-02-04 12:00:00,64.76,64.87,64.75,64.82,130915.0,56.9723,57.0691,56.9635,57.0251,130915.0
2022-02-04 12:10:00,64.82,64.89,64.81,64.88,90597.0,57.0251,57.0867,57.0163,57.0779,90597.0
2022-02-04 12:20:00,64.86,64.89,64.78,64.85,100158.0,57.0603,57.0867,56.9899,57.0515,100158.0
2022-02-04 12:30:00,64.86,65.09,64.82,65.01,144942.0,57.0603,57.2626,57.0251,57.1923,144942.0
2022-02-04 12:40:00,65.01,65.03,64.94,65.0,127197.0,57.1923,57.2099,57.1307,57.1835,127197.0
2022-02-04 12:50:00,65.0,65.03,64.94,65.01,121508.0,57.1835,57.2099,57.1307,57.1923,121508.0
2022-02-04 13:00:00,65.01,65.11,64.99,65.09,215301.0,57.1923,57.2802,57.1747,57.2626,215301.0
2022-02-04 13:10:00,65.09,65.1,64.96,65.0,139993.0,57.2626,57.2714,57.1483,57.1835,139993.0
2022-02-04 13:20:00,65.0,65.07,64.81,64.86,778411.0,57.1835,57.2451,57.0163,57.0603,778411.0
2022-02-04 13:30:00,64.86,64.87,64.78,64.78,186212.0,57.0603,57.0691,56.9899,56.9899,186212.0
2022-02-04 13:40:00,64.78,64.96,64.76,64.89,100011.0,56.9899,57.1483,56.9723,57.0867,100011.0
2022-02-04 13:50:00,64.91,64.93,64.86,64.89,88347.0,57.1043,57.1219,57.0603,57.0867,88347.0
2022-02-04 14:00:00,64.89,64.92,64.83,64.86,67808.0,57.0867,57.1131,57.0339,57.0603,67808.0
2022-02-04 14:10:00,64.86,65.0,64.84,64.94,140117.0,57.0603,57.1835,57.0427,57.1307,140117.0
2022-02-04 14:20:00,64.94,65.0,64.9,64.98,103189.0,57.1307,57.1835,57.0955,57.1659,103189.0
2022-02-04 14:30:00,64.98,65.0,64.91,64.97,96440.0,57.1659,57.1835,57.1043,57.1571,96440.0
2022-02-04 14:40:00,64.97,65.09,64.96,64.99,141613.0,57.1571,57.2626,57.1483,57.1747,141613.0
2022-02-04 14:50:00,64.99,65.01,64.96,64.98,101191.0,57.1747,57.1923,57.1483,57.1659,101191.0
2022-02-04 15:00:00,64.98,65.05,64.94,65.05,158491.0,57.1659,57.2275,57.1307,57.2275,158491.0
2022-02-04 15:10:00,65.05,65.19,65.03,65.14,272003.0,57.2275,57.3506,57.2099,57.3066,272003.0
2022-02-04 15:20:00,65.13,65.19,65.11,65.16,148211.0,57.2978,57.3506,57.2802,57.3242,148211.0
2022-02-04 15:30:00,65.16,65.16,64.94,65.06,377514.0,57.3242,57.3242,57.1307,57.2363,377514.0
2022-02-04 15:40:00,65.06,65.11,64.9,64.92,541691.0,57.2363,57.2802,57.0955,57.1131,541691.0
2022-02-04 15:50:00,64.92,65.02,64.9,65.0,1307124.0,57.1131,57.2011,57.0955,57.1835,1307124.0
2022-02-07 09:30:00,65.38,65.83,65.0,65.45,683802.0,57.5178,57.9137,57.1835,57.5794,683802.0
2022-02-07 09:40:00,65.49,65.68,65.42,65.67,278281.0,57.6145,57.7817,57.553,57.7729,278281.0
2022-02-07 09:50:00,65.67,65.77,65.44,65.48,328449.0,57.7729,57.8609,57.5706,57.6057,328449.0
2022-02-07 10:00:00,65.48,65.56,65.27,65.36,412908.0,57.6057,57.6761,57.421,57.5002,412908.0
2022-02-07 10:10:00,65.37,65.73,65.36,65.69,297962.0,57.509,57.8257,57.5002,57.7905,297962.0
2022-02-07 10:20:00,65.7,65.8,65.57,65.72,159479.0,57.7993,57.8873,57.6849,57.8169,159479.0
2022-02-07 10:30:00,65.71,65.85,65.67,65.84,171151.0,57.8081,57.9313,57.7729,57.9225,171151.0
2022-02-07 10:40:00,65.84,66.0,65.71,65.76,390930.0,57.9225,58.0632,57.8081,57.8521,390930.0
2022-02-07 10:50:00,65.76,65.99,65.74,65.99,227426.0,57.8521,58.0544,57.8345,58.0544,227426.0
2022-02-07 11:00:00,65.98,66.14,65.93,66.09,542485.0,58.0456,58.1864,58.0016,58.1424,542485.0
2022-02-07 11:10:00,66.09,66.11,65.97,66.03,164799.0,58.1424,58.16,58.0368,58.0896,164799.0
2022-02-07 11:20:00,66.03,66.12,66.01,66.05,189932.0,58.0896,58.1688,58.072,58.1072,189932.0
2022-02-07 11:30:00,66.05,66.08,65.93,66.0,223351.0,58.1072,58.1336,58.0016,58.0632,223351.0
2022-02-07 11:40:00,66.01,66.04,65.97,66.0,304384.0,58.072,58.0984,58.0368,58.0632,304384.0
2022-02-07 11:50:00,66.0,66.02,65.73,65.78,197503.0,58.0632,58.0808,57.8257,57.8697,197503.0
2022-02-07 12:00:00,65.78,65.93,65.73,65.89,115552.0,57.8697,58.0016,57.8257,57.9664,115552.0
2022-02-07 12:10:00,65.89,66.01,65.85,65.98,113021.0,57.9664,58.072,57.9313,58.0456,113021.0
2022-02-07 12:20:00,65.98,66.05,65.97,66.01,119056.0,58.0456,58.1072,58.0368,58.072,119056.0
2022-02-07 12:30:00,66.02,66.17,65.98,66.04,193871.0,58.0808,58.2128,58.0456,58.0984,193871.0
2022-02-07 12:40:00,66.03,66.1,65.99,66.01,105657.0,58.0896,58.1512,58.0544,58.072,105657.0
2022-02-07 12:50:00,66.01,66.03,65.96,66.0,167070.0,58.072,58.0896,58.028,58.0632,167070.0
2022-02-07 13:00:00,66.0,66.06,65.99,66.02,153883.0,58.0632,58.116,58.0544,58.0808,153883.0
2022-02-07 13:10:00,66.02,66.04,65.98,66.03,248323.0,58.0808,58.0984,58.0456,58.0896,248323.0
2022-02-07 13:20:00,66.02,66.06,65.98,66.06,115032.0,58.0808,58.116,58.0456,58.116,115032.0
2022-02-07 13:30:00,66.06,66.13,66.01,66.05,237472.0,58.116,58.1776,58.072,58.1072,237472.0
2022-02-07 13:40:00,66.05,66.06,65.96,66.02,289575.0,58.1072,58.116,58.028,58.0808,289575.0
2022-02-07 13:50:00,66.02,66.05,65.98,65.99,306761.0,58.0808,58.1072,58.0456,58.0544,306761.0
2022-02-07 14:00:00,65.98,66.08,65.98,66.01,141852.0,58.0456,58.1336,58.0456,58.072,141852.0
2022-02-07 14:10:00,66.02,66.15,65.98,66.14,169492.0,58.0808,58.1952,58.0456,58.1864,169492.0
2022-02-07 14:20:00,66.15,66.17,66.09,66.17,124926.0,58.1952,58.2128,58.1424,58.2128,124926.0
2022-02-07 14:30:00,66.17,66.2,66.13,66.17,166155.0,58.2128,58.2392,58.1776,58.2128,166155.0
2022-02-07 14:40:00,66.17,66.21,66.15,66.2,146513.0,58.2128,58.248,58.1952,58.2392,146513.0
2022-02-07 14:50:00,66.2,66.2,66.15,66.19,135744.0,58.2392,58.2392,58.1952,58.2304,135744.0
2022-02-07 15:00:00,66.19,66.32,66.15,66.31,218422.0,58.2304,58.3447,58.1952,58.3359,218422.0
2022-02-07 15:10:00,66.32,66.45,66.31,66.36,473503.0,58.3447,58.4591,58.3359,58.3799,473503.0
2022-02-07 15:20:00,66.36,66.44,66.21,66.22,440885.0,58.3799,58.4503,58.248,58.2568,440885.0
2022-02-07 15:30:00,66.22,66.22,66.12,66.15,667564.0,58.2568,58.2568,58.1688,58.1952,667564.0
2022-02-07 15:40:00,66.15,66.15,66.08,66.11,510781.0,58.1952,58.1952,58.1336,58.16,510781.0
2022-02-07 15:50:00,66.12,66.24,65.96,66.16,1988237.0,58.1688,58.2744,58.028,58.204,1988237.0
2022-02-08 09:30:00,66.25,66.29,65.78,65.9,350961.0,58.2832,58.3183,57.8697,57.9752,350961.0
2022-02-08 09:40:00,65.92,66.1,65.8,65.88,220973.0,57.9928,58.1512,57.8873,57.9576,220973.0
2022-02-08 09:50:00,65.89,65.94,65.72,65.79,230905.0,57.9664,58.0104,57.8169,57.8785,230905.0
2022-02-08 10:00:00,65.8,65.85,65.61,65.73,285284.0,57.8873,57.9313,57.7201,57.8257,285284.0
2022-02-08 10:10:00,65.73,65.9,65.6,65.62,295019.0,57.8257,57.9752,57.7113,57.7289,295019.0
2022-02-08 10:20:00,65.61,65.83,65.6,65.75,138830.0,57.7201,57.9137,57.7113,57.8433,138830.0
2022-02-08 10:30:00,65.76,65.82,65.67,65.78,128812.0,57.8521,57.9049,57.7729,57.8697,128812.0
2022-02-08 10:40:00,65.77,65.97,65.74,65.86,154400.0,57.8609,58.0368,57.8345,57.9401,154400.0
2022-02-08 10:50:00,65.86,65.89,65.7,65.71,764361.0,57.9401,57.9664,57.7993,57.8081,764361.0
2022-02-08 11:00:00,65.72,65.78,65.68,65.76,119031.0,57.8169,57.8697,57.7817,57.8521,119031.0
2022-02-08 11:10:00,65.76,65.86,65.73,65.74,175739.0,57.8521,57.9401,57.8257,57.8345,175739.0
2022-02-08 11:20:00,65.75,65.83,65.71,65.81,208334.0,57.8433,57.9137,57.8081,57.8961,208334.0
2022-02-08 11:30:00,65.81,65.9,65.73,65.8,195931.0,57.8961,57.9752,57.8257,57.8873,195931.0
2022-02-08 11:40:00,65.8,65.82,65.72,65.74,117620.0,57.8873,57.9049,57.8169,57.8345,117620.0
2022-02-08 11:50:00,65.74,65.83,65.69,65.81,240387.0,57.8345,57.9137,57.7905,57.8961,240387.0
2022-02-08 12:00:00,65.81,65.84,65.76,65.81,54246.0,57.8961,57.9225,57.8521,57.8961,54246.0
2022-02-08 12:10:00,65.82,65.88,65.79,65.83,87659.0,57.9049,57.9576,57.8785,57.9137,87659.0
2022-02-08 12:20:00,65.84,65.91,65.83,65.85,70083.0,57.9225,57.984,57.9137,57.9313,70083.0
2022-02-08 12:30:00,65.85,65.91,65.76,65.78,97191.0,57.9313,57.984,57.8521,57.8697,97191.0
2022-02-08 12:40:00,65.78,65.86,65.78,65.82,63032.0,57.8697,57.9401,57.8697,57.9049,63032.0
2022-02-08 12:50:00,65.83,65.85,65.81,65.81,66117.0,57.9137,57.9313,57.8961,57.8961,66117.0
2022-02-08 13:00:00,65.82,65.89,65.82,65.84,90423.0,57.9049,57.9664,57.9049,57.9225,90423.0
2022-02-08 13:10:00,65.84,65.94,65.82,65.9,107816.0,57.9225,58.0104,57.9049,57.9752,107816.0
2022-02-08 13:20:00,65.9,65.93,65.77,65.77,183421.0,57.9752,58.0016,57.8609,57.8609,183421.0
2022-02-08 13:30:00,65.78,65.85,65.74,65.82,88168.0,57.8697,57.9313,57.8345,57.9049,88168.0
2022-02-08 13:40:00,65.82,65.83,65.79,65.83,62735.0,57.9049,57.9137,57.8785,57.9137,62735.0
2022-02-08 13:50:00,65.82,65.93,65.81,65.92,90516.0,57.9049,58.0016,57.8961,57.9928,90516.0
2022-02-08 14:00:00,65.92,65.93,65.78,65.78,121433.0,57.9928,58.0016,57.8697,57.8697,121433.0
2022-02-08 14:10:00,65.78,65.79,65.67,65.69,131995.0,57.8697,57.8785,57.7729,57.7905,131995.0
2022-02-08 14:20:00,65.69,65.72,65.63,65.7,88562.0,57.7905,57.8169,57.7377,57.7993,88562.0
2022-02-08 14:30:00,65.69,65.73,65.62,65.62,86234.0,57.7905,57.8257,57.7289,57.7289,86234.0
2022-02-08 14:40:00,65.63,65.68,65.62,65.67,109133.0,57.7377,57.7817,57.7289,57.7729,109133.0
2022-02-08 14:50:00,65.67,65.74,65.66,65.7,67127.0,57.7729,57.8345,57.7641,57.7993,67127.0
2022-02-08 15:00:00,65.69,65.71,65.64,65.7,98678.0,57.7905,57.8081,57.7465,57.7993,98678.0
2022-02-08 15:10:00,65.69,65.81,65.69,65.77,159698.0,57.7905,57.8961,57.7905,57.8609,159698.0
2022-02-08 15:20:00,65.77,65.82,65.7,65.73,122742.0,57.8609,57.9049,57.7993,57.8257,122742.0
2022-02-08 15:30:00,65.73,65.83,65.72,65.82,210163.0,57.8257,57.9137,57.8169,57.9049,210163.0
2022-02-08 15:40:00,65.82,65.87,65.77,65.81,207803.0,57.9049,57.9488,57.8609,57.8961,207803.0
2022-02-08 15:50:00,65.81,65.94,65.78,65.89,606677.0,57.8961,58.0104,57.8697,57.9664,606677.0
2022-02-09 09:30:00,65.74,66.13,65.62,65.96,629212.0,57.8345,58.1776,57.7289,58.028,629212.0
2022-02-09 09:40:00,65.97,66.43,65.94,66.42,276112.0,58.0368,58.4415,58.0104,58.4327,276112.0
2022-02-09 09:50:00,66.43,66.66,66.43,66.59,491947.0,58.4415,58.6438,58.4415,58.5823,491947.0
2022-02-09 10:00:00,66.59,66.61,66.39,66.55,397049.0,58.5823,58.5999,58.4063,58.5471,397049.0
2022-02-09 10:10:00,66.56,66.86,66.53,66.86,490513.0,58.5559,58.8198,58.5295,58.8198,490513.0
2022-02-09 10:20:00,66.85,66.85,66.61,66.72,434328.0,58.811,58.811,58.5999,58.6966,434328.0
2022-02-09 10:30:00,66.72,66.88,66.68,66.75,404636.0,58.6966,58.8374,58.6614,58.723,404636.0
2022-02-09 10:40:00,66.74,66.99,66.74,66.99,389158.0,58.7142,58.9342,58.7142,58.9342,389158.0
2022-02-09 10:50:00,66.98,67.05,66.87,66.91,629373.0,58.9254,58.9869,58.8286,58.8638,629373.0
2022-02-09 11:00:00,66.91,66.98,66.85,66.9,281883.0,58.8638,58.9254,58.811,58.855,281883.0
2022-02-09 11:10:00,66.9,67.01,66.89,66.95,278524.0,58.855,58.9518,58.8462,58.899,278524.0
2022-02-09 11:20:00,66.96,67.03,66.91,66.97,225477.0,58.9078,58.9694,58.8638,58.9166,225477.0
2022-02-09 11:30:00,66.97,67.08,66.92,67.04,306813.0,58.9166,59.0133,58.8726,58.9781,306813.0
2022-02-09 11:40:00,67.04,67.08,67.03,67.07,248243.0,58.9781,59.0133,58.9694,59.0045,248243.0
2022-02-09 11:50:00,67.07,67.12,67.03,67.08,356448.0,59.0045,59.0485,58.9694,59.0133,356448.0
2022-02-09 12:00:00,67.09,67.12,67.01,67.03,327803.0,59.0221,59.0485,58.9518,58.9694,327803.0
2022-02-09 12:10:00,67.03,67.09,66.99,67.09,230067.0,58.9694,59.0221,58.9342,59.0221,230067.0
2022-02-09 12:20:00,67.09,67.13,67.01,67.09,238968.0,59.0221,59.0573,58.9518,59.0221,238968.0
2022-02-09 12:30:00,67.09,67.13,67.04,67.09,171005.0,59.0221,59.0573,58.9781,59.0221,171005.0
2022-02-09 12:40:00,67.09,67.2,67.07,67.1,188554.0,59.0221,59.1189,59.0045,59.0309,188554.0
2022-02-09 12:50:00,67.11,67.13,67.06,67.06,133290.0,59.0397,59.0573,58.9957,58.9957,133290.0
2022-02-09 13:00:00,67.06,67.17,67.03,67.16,127804.0,58.9957,59.0925,58.9694,59.0837,127804.0
2022-02-09 13:10:00,67.16,67.18,67.09,67.15,134109.0,59.0837,59.1013,59.0221,59.0749,134109.0
2022-02-09 13:20:00,67.14,67.17,67.11,67.12,148668.0,59.0661,59.0925,59.0397,59.0485,148668.0
2022-02-09 13:30:00,67.12,67.17,67.11,67.14,105637.0,59.0485,59.0925,59.0397,59.0661,105637.0
2022-02-09 13:40:00,67.14,67.19,67.1,67.17,226758.0,59.0661,59.1101,59.0309,59.0925,226758.0
2022-02-09 13:50:00,67.17,67.24,67.15,67.16,220974.0,59.0925,59.1541,59.0749,59.0837,220974.0
2022-02-09 14:00:00,67.16,67.18,67.13,67.17,233865.0,59.0837,59.1013,59.0573,59.0925,233865.0
2022-02-09 14:10:00,67.17,67.27,67.16,67.25,257540.0,59.0925,59.1805,59.0837,59.1629,257540.0
2022-02-09 14:20:00,67.26,67.26,67.12,67.16,121505.0,59.1717,59.1717,59.0485,59.0837,121505.0
2022-02-09 14:30:00,67.16,67.19,67.12,67.15,170929.0,59.0837,59.1101,59.0485,59.0749,170929.0
2022-02-09 14:40:00,67.16,67.16,67.09,67.09,140382.0,59.0837,59.0837,59.0221,59.0221,140382.0
2022-02-09 14:50:00,67.09,67.13,67.08,67.09,224661.0,59.0221,59.0573,59.0133,59.0221,224661.0
2022-02-09 15:00:00,67.09,67.1,67.03,67.05,194551.0,59.0221,59.0309,58.9694,58.9869,194551.0
2022-02-09 15:10:00,67.05,67.07,66.99,67.05,297893.0,58.9869,59.0045,58.9342,58.9869,297893.0
2022-02-09 15:20:00,67.06,67.07,67.0,67.01,259372.0,58.9957,59.0045,58.943,58.9518,259372.0
2022-02-09 15:30:00,67.01,67.06,66.96,67.02,405088.0,58.9518,58.9957,58.9078,58.9606,405088.0
2022-02-09 15:40:00,67.02,67.03,66.88,66.95,411279.0,58.9606,58.9694,58.8374,58.899,411279.0
2022-02-09 15:50:00,66.95,67.15,66.89,67.14,1459563.0,58.899,59.0749,58.8462,59.0661,1459563.0
2022-02-10 09:30:00,66.87,67.1,66.7,66.77,542019.0,58.8286,59.0309,58.679,58.7406,542019.0
2022-02-10 09:40:00,66.77,66.98,66.72,66.91,312758.0,58.7406,58.9254,58.6966,58.8638,312758.0
2022-02-10 09:50:00,66.9,66.92,66.55,66.84,285347.0,58.855,58.8726,58.5471,58.8022,285347.0
2022-02-10 10:00:00,66.84,66.94,66.77,66.79,249850.0,58.8022,58.8902,58.7406,58.7582,249850.0
2022-02-10 10:10:00,66.8,66.85,66.72,66.73,213376.0,58.767,58.811,58.6966,58.7054,213376.0
2022-02-10 10:20:00,66.73,66.8,66.63,66.75,408667.0,58.7054,58.767,58.6175,58.723,408667.0
2022-02-10 10:30:00,66.76,66.77,66.6,66.77,393791.0,58.7318,58.7406,58.5911,58.7406,393791.0
2022-02-10 10:40:00,66.77,66.82,66.45,66.52,297275.0,58.7406,58.7846,58.4591,58.5207,297275.0
2022-02-10 10:50:00,66.51,66.62,66.46,66.52,400157.0,58.5119,58.6087,58.4679,58.5207,400157.0
2022-02-10 11:00:00,66.52,66.71,66.52,66.69,231578.0,58.5207,58.6878,58.5207,58.6702,231578.0
2022-02-10 11:10:00,66.69,66.72,66.41,66.42,228460.0,58.6702,58.6966,58.4239,58.4327,228460.0
2022-02-10 11:20:00,66.42,66.48,66.35,66.4,265258.0,58.4327,58.4855,58.3711,58.4151,265258.0
2022-02-10 11:30:00,66.4,66.44,66.25,66.34,260823.0,58.4151,58.4503,58.2832,58.3623,260823.0
2022-02-10 11:40:00,66.34,66.51,66.34,66.5,162998.0,58.3623,58.5119,58.3623,58.5031,162998.0
2022-02-10 11:50:00,66.5,66.53,66.43,66.5,184103.0,58.5031,58.5295,58.4415,58.5031,184103.0
2022-02-10 12:00:00,66.5,66.64,66.49,66.64,167986.0,58.5031,58.6263,58.4943,58.6263,167986.0
2022-02-10 12:10:00,66.63,66.69,66.6,66.65,210212.0,58.6175,58.6702,58.5911,58.635,210212.0
2022-02-10 12:20:00,66.64,66.67,66.55,66.56,232557.0,58.6263,58.6526,58.5471,58.5559,232557.0
2022-02-10 12:30:00,66.56,66.58,66.46,66.55,227522.0,58.5559,58.5735,58.4679,58.5471,227522.0
2022-02-10 12:40:00,66.55,66.6,66.4,66.52,305669.0,58.5471,58.5911,58.4151,58.5207,305669.0
2022-02-10 12:50:00,66.52,66.55,66.44,66.51,285333.0,58.5207,58.5471,58.4503,58.5119,285333.0
2022-02-10 13:00:00,66.51,66.62,66.45,66.46,382178.0,58.5119,58.6087,58.4591,58.4679,382178.0
2022-02-10 13:10:00,66.47,66.6,66.44,66.48,245408.0,58.4767,58.5911,58.4503,58.4855,245408.0
2022-02-10 13:20:00,66.48,66.52,66.36,66.39,185341.0,58.4855,58.5207,58.3799,58.4063,185341.0
2022-02-10 13:30:00,66.39,66.48,66.29,66.39,222272.0,58.4063,58.4855,58.3183,58.4063,222272.0
2022-02-10 13:40:00,66.39,66.44,66.32,66.37,230379.0,58.4063,58.4503,58.3447,58.3887,230379.0
2022-02-10 13:50:00,66.37,66.39,66.27,66.38,174429.0,58.3887,58.4063,58.3007,58.3975,174429.0
2022-02-10 14:00:00,66.37,66.38,66.23,66.25,272291.0,58.3887,58.3975,58.2656,58.2832,272291.0
2022-02-10 14:10:00,66.25,66.27,66.17,66.22,262848.0,58.2832,58.3007,58.2128,58.2568,262848.0
2022-02-10 14:20:00,66.23,66.32,66.17,66.25,243442.0,58.2656,58.3447,58.2128,58.2832,243442.0
2022-02-10 14:30:00,66.26,66.32,66.22,66.28,198499.0,58.2919,58.3447,58.2568,58.3095,198499.0
2022-02-10 14:40:00,66.29,66.41,66.28,66.34,166959.0,58.3183,58.4239,58.3095,58.3623,166959.0
2022-02-10 14:50:00,66.35,66.38,66.27,66.31,259234.0,58.3711,58.3975,58.3007,58.3359,259234.0
2022-02-10 15:00:00,66.3,66.4,66.27,66.37,236835.0,58.3271,58.4151,58.3007,58.3887,236835.0
2022-02-10 15:10:00,66.37,66.49,66.36,66.38,252821.0,58.3887,58.4943,58.3799,58.3975,252821.0
2022-02-10 15:20:00,66.38,66.49,66.35,66.44,279301.0,58.3975,58.4943,58.3711,58.4503,279301.0
2022-02-10 15:30:00,66.44,66.49,66.36,66.4,424891.0,58.4503,58.4943,58.3799,58.4151,424891.0
2022-02-10 15:40:00,66.4,66.43,66.35,66.37,637459.0,58.4151,58.4415,58.3711,58.3887,637459.0
2022-02-10 15:50:00,66.37,66.67,66.32,66.5,1859918.0,58.3887,58.6526,58.3447,58.5031,1859918.0
2022-02-11 09:30:00,66.42,67.08,66.39,67.08,293404.0,58.4327,59.0133,58.4063,59.0133,293404.0
2022-02-11 09:40:00,67.08,67.3,67.07,67.12,249476.0,59.0133,59.2069,59.0045,59.0485,249476.0
2022-02-11 09:50:00,67.13,67.36,67.08,67.25,181912.0,59.0573,59.2597,59.0133,59.1629,181912.0
2022-02-11 10:00:00,67.26,67.26,66.87,66.98,180841.0,59.1717,59.1717,58.8286,58.9254,180841.0
2022-02-11 10:10:00,66.98,67.1,66.96,67.03,177015.0,58.9254,59.0309,58.9078,58.9694,177015.0
2022-02-11 10:20:00,67.03,67.15,66.99,67.07,228140.0,58.9694,59.0749,58.9342,59.0045,228140.0
2022-02-11 10:30:00,67.08,67.09,66.91,66.99,325521.0,59.0133,59.0221,58.8638,58.9342,325521.0
2022-02-11 10:40:00,66.99,67.01,66.92,66.93,230382.0,58.9342,58.9518,58.8726,58.8814,230382.0
2022-02-11 10:50:00,66.93,67.08,66.93,67.03,174974.0,58.8814,59.0133,58.8814,58.9694,174974.0
2022-02-11 11:00:00,67.03,67.04,66.96,66.96,161504.0,58.9694,58.9781,58.9078,58.9078,161504.0
2022-02-11 11:10:00,66.96,66.99,66.91,66.92,190848.0,58.9078,58.9342,58.8638,58.8726,190848.0
2022-02-11 11:20:00,66.92,66.94,66.88,66.9,260900.0,58.8726,58.8902,58.8374,58.855,260900.0
2022-02-11 11:30:00,66.9,66.93,66.86,66.87,250870.0,58.855,58.8814,58.8198,58.8286,250870.0
2022-02-11 11:40:00,66.87,66.89,66.84,66.86,153813.0,58.8286,58.8462,58.8022,58.8198,153813.0
2022-02-11 11:50:00,66.86,66.89,66.86,66.86,183243.0,58.8198,58.8462,58.8198,58.8198,183243.0
2022-02-11 12:00:00,66.86,66.99,66.85,66.97,174292.0,58.8198,58.9342,58.811,58.9166,174292.0
2022-02-11 12:10:00,66.96,66.99,66.85,66.86,120377.0,58.9078,58.9342,58.811,58.8198,120377.0
2022-02-11 12:20:00,66.87,66.94,66.85,66.94,126178.0,58.8286,58.8902,58.811,58.8902,126178.0
2022-02-11 12:30:00,66.94,66.98,66.84,66.86,136565.0,58.8902,58.9254,58.8022,58.8198,136565.0
2022-02-11 12:40:00,66.87,66.89,66.84,66.87,99616.0,58.8286,58.8462,58.8022,58.8286,99616.0
2022-02-11 12:50:00,66.86,66.93,66.85,66.91,94176.0,58.8198,58.8814,58.811,58.8638,94176.0
2022-02-11 13:00:00,66.91,66.99,66.87,66.98,121787.0,58.8638,58.9342,58.8286,58.9254,121787.0
2022-02-11 13:10:00,66.99,66.99,66.88,66.98,148716.0,58.9342,58.9342,58.8374,58.9254,148716.0
2022-02-11 13:20:00,66.99,67.0,66.95,66.96,221074.0,58.9342,58.943,58.899,58.9078,221074.0
2022-02-11 13:30:00,66.96,66.98,66.86,66.86,315019.0,58.9078,58.9254,58.8198,58.8198,315019.0
2022-02-11 13:40:00,66.87,66.88,66.68,66.86,537338.0,58.8286,58.8374,58.6614,58.8198,537338.0
2022-02-11 13:50:00,66.87,67.03,66.8,66.99,317816.0,58.8286,58.9694,58.767,58.9342,317816.0
2022-02-11 14:00:00,66.98,67.16,66.9,67.05,364651.0,58.9254,59.0837,58.855,58.9869,364651.0
2022-02-11 14:10:00,67.05,67.2,67.01,67.15,289537.0,58.9869,59.1189,58.9518,59.0749,289537.0
2022-02-11 14:20:00,67.15,67.25,66.95,66.95,274046.0,59.0749,59.1629,58.899,58.899,274046.0
2022-02-11 14:30:00,66.96,67.22,66.95,67.01,255653.0,58.9078,59.1365,58.899,58.9518,255653.0
2022-02-11 14:40:00,67.01,67.03,66.79,66.83,184855.0,58.9518,58.9694,58.7582,58.7934,184855.0
2022-02-11 14:50:00,66.83,66.98,66.77,66.9,185645.0,58.7934,58.9254,58.7406,58.855,185645.0
2022-02-11 15:00:00,66.9,67.03,66.88,66.92,222373.0,58.855,58.9694,58.8374,58.8726,222373.0
2022-02-11 15:10:00,66.93,67.01,66.88,66.88,267347.0,58.8814,58.9518,58.8374,58.8374,267347.0
2022-02-11 15:20:00,66.89,66.98,66.85,66.92,282504.0,58.8462,58.9254,58.811,58.8726,282504.0
2022-02-11 15:30:00,66.91,66.95,66.8,66.84,352399.0,58.8638,58.899,58.767,58.8022,352399.0
2022-02-11 15:40:00,66.85,67.0,66.78,66.99,487546.0,58.811,58.943,58.7494,58.9342,487546.0
2022-02-11 15:50:00,66.99,67.0,66.79,66.88,1214156.0,58.9342,58.943,58.7582,58.8374,1214156.0
2022-02-14 09:30:00,66.87,67.02,66.33,66.36,390495.0,58.8286,58.9606,58.3535,58.3799,390495.0
2022-02-14 09:40:00,66.37,66.4,66.07,66.13,251680.0,58.3887,58.4151,58.1248,58.1776,251680.0
2022-02-14 09:50:00,66.13,66.23,66.04,66.11,392601.0,58.1776,58.2656,58.0984,58.16,392601.0
2022-02-14 10:00:00,66.11,66.25,66.06,66.17,314686.0,58.16,58.2832,58.116,58.2128,314686.0
2022-02-14 10:10:00,66.17,66.23,66.05,66.14,298311.0,58.2128,58.2656,58.1072,58.1864,298311.0
2022-02-14 10:20:00,66.15,66.32,66.11,66.22,183705.0,58.1952,58.3447,58.16,58.2568,183705.0
2022-02-14 10:30:00,66.21,66.31,66.12,66.29,198262.0,58.248,58.3359,58.1688,58.3183,198262.0
2022-02-14 10:40:00,66.29,66.3,66.11,66.14,203999.0,58.3183,58.3271,58.16,58.1864,203999.0
2022-02-14 10:50:00,66.13,66.18,65.93,65.94,280096.0,58.1776,58.2216,58.0016,58.0104,280096.0
2022-02-14 11:00:00,65.94,65.97,65.89,65.92,218552.0,58.0104,58.0368,57.9664,57.9928,218552.0
2022-02-14 11:10:00,65.93,66.02,65.82,65.95,208827.0,58.0016,58.0808,57.9049,58.0192,208827.0
2022-02-14 11:20:00,65.94,66.03,65.89,65.95,132320.0,58.0104,58.0896,57.9664,58.0192,132320.0
2022-02-14 11:30:00,65.95,66.25,65.95,66.2,192926.0,58.0192,58.2832,58.0192,58.2392,192926.0
2022-02-14 11:40:00,66.21,66.3,66.17,66.3,131885.0,58.248,58.3271,58.2128,58.3271,131885.0
2022-02-14 11:50:00,66.3,66.31,66.16,66.26,140374.0,58.3271,58.3359,58.204,58.2919,140374.0
2022-02-14 12:00:00,66.25,66.31,66.23,66.26,145073.0,58.2832,58.3359,58.2656,58.2919,145073.0
2022-02-14 12:10:00,66.27,66.33,66.23,66.3,132069.0,58.3007,58.3535,58.2656,58.3271,132069.0
2022-02-14 12:20:00,66.3,66.45,66.29,66.43,188205.0,58.3271,58.4591,58.3183,58.4415,188205.0
2022-02-14 12:30:00,66.43,66.54,66.4,66.48,259978.0,58.4415,58.5383,58.4151,58.4855,259978.0
2022-02-14 12:40:00,66.48,66.54,66.41,66.46,229560.0,58.4855,58.5383,58.4239,58.4679,229560.0
2022-02-14 12:50:00,66.45,66.56,66.44,66.55,179046.0,58.4591,58.5559,58.4503,58.5471,179046.0
2022-02-14 13:00:00,66.54,66.67,66.48,66.64,244251.0,58.5383,58.6526,58.4855,58.6263,244251.0
2022-02-14 13:10:00,66.63,66.63,66.58,66.62,125609.0,58.6175,58.6175,58.5735,58.6087,125609.0
2022-02-14 13:20:00,66.62,66.64,66.55,66.64,134061.0,58.6087,58.6263,58.5471,58.6263,134061.0
2022-02-14 13:30:00,66.64,66.7,66.59,66.67,154990.0,58.6263,58.679,58.5823,58.6526,154990.0
2022-02-14 13:40:00,66.67,66.69,66.53,66.55,139829.0,58.6526,58.6702,58.5295,58.5471,139829.0
2022-02-14 13:50:00,66.54,66.56,66.44,66.52,199993.0,58.5383,58.5559,58.4503,58.5207,199993.0
2022-02-14 14:00:00,66.51,66.56,66.47,66.5,152754.0,58.5119,58.5559,58.4767,58.5031,152754.0
2022-02-14 14:10:00,66.5,66.56,66.45,66.5,170336.0,58.5031,58.5559,58.4591,58.5031,170336.0
2022-02-14 14:20:00,66.5,66.71,66.48,66.58,253034.0,58.5031,58.6878,58.4855,58.5735,253034.0
2022-02-14 14:30:00,66.57,66.67,66.5,66.66,223745.0,58.5647,58.6526,58.5031,58.6438,223745.0
2022-02-14 14:40:00,66.66,66.72,66.58,66.65,184941.0,58.6438,58.6966,58.5735,58.635,184941.0
2022-02-14 14:50:00,66.65,66.76,66.58,66.63,190930.0,58.635,58.7318,58.5735,58.6175,190930.0
2022-02-14 15:00:00,66.62,66.65,66.51,66.63,170480.0,58.6087,58.635,58.5119,58.6175,170480.0
2022-02-14 15:10:00,66.63,66.73,66.58,66.7,222046.0,58.6175,58.7054,58.5735,58.679,222046.0
2022-02-14 15:20:00,66.7,66.77,66.63,66.65,225202.0,58.679,58.7406,58.6175,58.635,225202.0
2022-02-14 15:30:00,66.65,66.8,66.63,66.76,284133.0,58.635,58.767,58.6175,58.7318,284133.0
2022-02-14 15:40:00,66.76,67.0,66.75,66.98,404021.0,58.7318,58.943,58.723,58.9254,404021.0
2022-02-14 15:50:00,66.97,66.98,66.79,66.8,1197132.0,58.9166,58.9254,58.7582,58.767,1197132.0
2022-02-15 09:30:00,66.73,67.79,66.73,67.59,750230.0,58.7054,59.638,58.7054,59.462,750230.0
2022-02-15 09:40:00,67.58,67.78,67.48,67.59,287408.0,59.4532,59.6292,59.3652,59.462,287408.0
2022-02-15 09:50:00,67.59,67.6,67.24,67.26,334832.0,59.462,59.4708,59.1541,59.1717,334832.0
2022-02-15 10:00:00,67.27,67.55,67.24,67.54,365892.0,59.1805,59.4268,59.1541,59.418,365892.0
2022-02-15 10:10:00,67.54,67.96,67.51,67.78,354031.0,59.418,59.7875,59.3916,59.6292,354031.0
2022-02-15 10:20:00,67.78,67.9,67.73,67.88,278717.0,59.6292,59.7347,59.5852,59.7171,278717.0
2022-02-15 10:30:00,67.87,67.99,67.87,67.9,416423.0,59.7083,59.8139,59.7083,59.7347,416423.0
2022-02-15 10:40:00,67.91,67.98,67.87,67.92,255158.0,59.7435,59.8051,59.7083,59.7523,255158.0
2022-02-15 10:50:00,67.92,68.06,67.88,67.91,742247.0,59.7523,59.8755,59.7171,59.7435,742247.0
2022-02-15 11:00:00,67.91,68.0,67.84,67.88,243755.0,59.7435,59.8227,59.6819,59.7171,243755.0
2022-02-15 11:10:00,67.87,67.9,67.79,67.88,659784.0,59.7083,59.7347,59.638,59.7171,659784.0
2022-02-15 11:20:00,67.88,67.89,67.67,67.72,487963.0,59.7171,59.7259,59.5324,59.5764,487963.0
2022-02-15 11:30:00,67.72,67.76,67.65,67.67,250288.0,59.5764,59.6116,59.5148,59.5324,250288.0
2022-02-15 11:40:00,67.67,67.71,67.46,67.53,299592.0,59.5324,59.5676,59.3476,59.4092,299592.0
2022-02-15 11:50:00,67.52,67.62,67.5,67.62,304967.0,59.4004,59.4884,59.3828,59.4884,304967.0
2022-02-15 12:00:00,67.62,67.65,67.52,67.56,260764.0,59.4884,59.5148,59.4004,59.4356,260764.0
2022-02-15 12:10:00,67.57,67.6,67.45,67.5,139906.0,59.4444,59.4708,59.3388,59.3828,139906.0
2022-02-15 12:20:00,67.5,67.64,67.49,67.63,139602.0,59.3828,59.506,59.374,59.4972,139602.0
2022-02-15 12:30:00,67.63,67.63,67.53,67.53,181515.0,59.4972,59.4972,59.4092,59.4092,181515.0
2022-02-15 12:40:00,67.53,67.57,67.51,67.55,234030.0,59.4092,59.4444,59.3916,59.4268,234030.0
2022-02-15 12:50:00,67.55,67.57,67.53,67.55,217423.0,59.4268,59.4444,59.4092,59.4268,217423.0
2022-02-15 13:00:00,67.55,67.57,67.51,67.54,133223.0,59.4268,59.4444,59.3916,59.418,133223.0
2022-02-15 13:10:00,67.53,67.59,67.51,67.52,92353.0,59.4092,59.462,59.3916,59.4004,92353.0
2022-02-15 13:20:00,67.52,67.55,67.46,67.54,172182.0,59.4004,59.4268,59.3476,59.418,172182.0
2022-02-15 13:30:00,67.54,67.56,67.48,67.55,111496.0,59.418,59.4356,59.3652,59.4268,111496.0
2022-02-15 13:40:00,67.55,67.59,67.53,67.59,118167.0,59.4268,59.462,59.4092,59.462,118167.0
2022-02-15 13:50:00,67.59,67.59,67.51,67.53,106490.0,59.462,59.462,59.3916,59.4092,106490.0
2022-02-15 14:00:00,67.53,67.53,67.43,67.45,263036.0,59.4092,59.4092,59.3213,59.3388,263036.0
2022-02-15 14:10:00,67.46,67.63,67.44,67.62,326800.0,59.3476,59.4972,59.33,59.4884,326800.0
2022-02-15 14:20:00,67.62,67.64,67.58,67.63,140409.0,59.4884,59.506,59.4532,59.4972,140409.0
2022-02-15 14:30:00,67.63,67.68,67.57,67.67,269748.0,59.4972,59.5412,59.4444,59.5324,269748.0
2022-02-15 14:40:00,67.66,67.71,67.62,67.65,226839.0,59.5236,59.5676,59.4884,59.5148,226839.0
2022-02-15 14:50:00,67.64,67.68,67.63,67.66,114413.0,59.506,59.5412,59.4972,59.5236,114413.0
2022-02-15 15:00:00,67.67,67.7,67.65,67.67,152013.0,59.5324,59.5588,59.5148,59.5324,152013.0
2022-02-15 15:10:00,67.67,67.71,67.64,67.67,270055.0,59.5324,59.5676,59.506,59.5324,270055.0
2022-02-15 15:20:00,67.67,67.71,67.65,67.7,271411.0,59.5324,59.5676,59.5148,59.5588,271411.0
2022-02-15 15:30:00,67.69,67.7,67.53,67.53,724007.0,59.55,59.5588,59.4092,59.4092,724007.0
2022-02-15 15:40:00,67.53,67.67,67.5,67.65,666536.0,59.4092,59.5324,59.3828,59.5148,666536.0
2022-02-15 15:50:00,67.65,67.78,67.65,67.77,1517840.0,59.5148,59.6292,59.5148,59.6204,1517840.0
2022-02-16 09:30:00,67.77,68.22,67.53,68.22,442684.0,59.6204,60.0162,59.4092,60.0162,442684.0
2022-02-16 09:40:00,68.22,68.39,68.17,68.26,279038.0,60.0162,60.1658,59.9723,60.0514,279038.0
2022-02-16 09:50:00,68.26,68.38,68.22,68.28,280680.0,60.0514,60.157,60.0162,60.069,280680.0
2022-02-16 10:00:00,68.28,68.38,68.04,68.16,348484.0,60.069,60.157,59.8579,59.9635,348484.0
2022-02-16 10:10:00,68.16,68.26,68.11,68.22,285503.0,59.9635,60.0514,59.9195,60.0162,285503.0
2022-02-16 10:20:00,68.22,68.23,67.92,67.94,295444.0,60.0162,60.025,59.7523,59.7699,295444.0
2022-02-16 10:30:00,67.94,68.08,67.93,68.05,264400.0,59.7699,59.8931,59.7611,59.8667,264400.0
2022-02-16 10:40:00,68.05,68.07,67.9,67.95,295914.0,59.8667,59.8843,59.7347,59.7787,295914.0
2022-02-16 10:50:00,67.95,68.04,67.84,67.87,228368.0,59.7787,59.8579,59.6819,59.7083,228368.0
2022-02-16 11:00:00,67.87,67.99,67.86,67.92,256890.0,59.7083,59.8139,59.6995,59.7523,256890.0
2022-02-16 11:10:00,67.92,68.02,67.9,67.97,221740.0,59.7523,59.8403,59.7347,59.7963,221740.0
2022-02-16 11:20:00,67.95,68.05,67.94,68.0,234507.0,59.7787,59.8667,59.7699,59.8227,234507.0
2022-02-16 11:30:00,68.0,68.13,67.99,68.05,277482.0,59.8227,59.9371,59.8139,59.8667,277482.0
2022-02-16 11:40:00,68.04,68.05,67.94,67.95,183841.0,59.8579,59.8667,59.7699,59.7787,183841.0
2022-02-16 11:50:00,67.94,67.95,67.81,67.84,147094.0,59.7699,59.7787,59.6556,59.6819,147094.0
2022-02-16 12:00:00,67.83,67.92,67.79,67.86,178931.0,59.6731,59.7523,59.638,59.6995,178931.0
2022-02-16 12:10:00,67.86,67.86,67.77,67.8,132280.0,59.6995,59.6995,59.6204,59.6468,132280.0
2022-02-16 12:20:00,67.8,67.82,67.74,67.74,173377.0,59.6468,59.6644,59.594,59.594,173377.0
2022-02-16 12:30:00,67.73,67.74,67.57,67.66,178348.0,59.5852,59.594,59.4444,59.5236,178348.0
2022-02-16 12:40:00,67.66,67.68,67.61,67.61,104679.0,59.5236,59.5412,59.4796,59.4796,104679.0
2022-02-16 12:50:00,67.61,67.7,67.58,67.66,154200.0,59.4796,59.5588,59.4532,59.5236,154200.0
2022-02-16 13:00:00,67.66,67.76,67.65,67.76,120551.0,59.5236,59.6116,59.5148,59.6116,120551.0
2022-02-16 13:10:00,67.76,67.78,67.59,67.61,131793.0,59.6116,59.6292,59.462,59.4796,131793.0
2022-02-16 13:20:00,67.6,67.65,67.59,67.63,114673.0,59.4708,59.5148,59.462,59.4972,114673.0
2022-02-16 13:30:00,67.62,67.64,67.58,67.63,112844.0,59.4884,59.506,59.4532,59.4972,112844.0
2022-02-16 13:40:00,67.62,67.66,67.58,67.62,142612.0,59.4884,59.5236,59.4532,59.4884,142612.0
2022-02-16 13:50:00,67.62,67.72,67.61,67.7,220516.0,59.4884,59.5764,59.4796,59.5588,220516.0
2022-02-16 14:00:00,67.71,67.83,67.58,67.7,268454.0,59.5676,59.6731,59.4532,59.5588,268454.0
2022-02-16 14:10:00,67.7,67.81,67.66,67.77,218364.0,59.5588,59.6556,59.5236,59.6204,218364.0
2022-02-16 14:20:00,67.77,67.86,67.72,67.84,156445.0,59.6204,59.6995,59.5764,59.6819,156445.0
2022-02-16 14:30:00,67.85,67.92,67.69,67.76,169827.0,59.6907,59.7523,59.55,59.6116,169827.0
2022-02-16 14:40:00,67.76,67.78,67.68,67.72,149505.0,59.6116,59.6292,59.5412,59.5764,149505.0
2022-02-16 14:50:00,67.72,67.78,67.67,67.72,152830.0,59.5764,59.6292,59.5324,59.5764,152830.0
2022-02-16 15:00:00,67.72,67.8,67.66,67.71,189298.0,59.5764,59.6468,59.5236,59.5676,189298.0
2022-02-16 15:10:00,67.71,67.72,67.66,67.69,248091.0,59.5676,59.5764,59.5236,59.55,248091.0
2022-02-16 15:20:00,67.7,67.73,67.66,67.69,196306.0,59.5588,59.5852,59.5236,59.55,196306.0
2022-02-16 15:30:00,67.7,67.7,67.58,67.65,285377.0,59.5588,59.5588,59.4532,59.5148,285377.0
2022-02-16 15:40:00,67.66,67.78,67.63,67.67,323784.0,59.5236,59.6292,59.4972,59.5324,323784.0
2022-02-16 15:50:00,67.68,67.73,67.45,67.6,1407719.0,59.5412,59.5852,59.3388,59.4708,1407719.0
2022-02-17 09:30:00,67.5,67.78,67.12,67.15,578365.0,59.3828,59.6292,59.0485,59.0749,578365.0
2022-02-17 09:40:00,67.16,67.39,67.08,67.28,354991.0,59.0837,59.2861,59.0133,59.1893,354991.0
2022-02-17 09:50:00,67.28,67.39,66.82,66.88,408342.0,59.1893,59.2861,58.7846,58.8374,408342.0
2022-02-17 10:00:00,66.88,67.02,66.79,66.87,371010.0,58.8374,58.9606,58.7582,58.8286,371010.0
2022-02-17 10:10:00,66.87,67.03,66.83,66.96,197403.0,58.8286,58.9694,58.7934,58.9078,197403.0
2022-02-17 10:20:00,66.96,67.05,66.92,66.97,243070.0,58.9078,58.9869,58.8726,58.9166,243070.0
2022-02-17 10:30:00,66.97,67.08,66.93,67.0,311022.0,58.9166,59.0133,58.8814,58.943,311022.0
2022-02-17 10:40:00,66.99,67.06,66.89,66.92,1012987.0,58.9342,58.9957,58.8462,58.8726,1012987.0
2022-02-17 10:50:00,66.92,67.12,66.89,67.09,220182.0,58.8726,59.0485,58.8462,59.0221,220182.0
2022-02-17 11:00:00,67.09,67.19,67.05,67.17,168344.0,59.0221,59.1101,58.9869,59.0925,168344.0
2022-02-17 11:10:00,67.17,67.21,67.09,67.21,160562.0,59.0925,59.1277,59.0221,59.1277,160562.0
2022-02-17 11:20:00,67.21,67.22,67.11,67.17,171769.0,59.1277,59.1365,59.0397,59.0925,171769.0
2022-02-17 11:30:00,67.17,67.4,67.17,67.37,160127.0,59.0925,59.2949,59.0925,59.2685,160127.0
2022-02-17 11:40:00,67.36,67.38,67.26,67.3,109074.0,59.2597,59.2773,59.1717,59.2069,109074.0
2022-02-17 11:50:00,67.3,67.33,67.27,67.27,121577.0,59.2069,59.2333,59.1805,59.1805,121577.0
2022-02-17 12:00:00,67.28,67.34,67.23,67.3,147463.0,59.1893,59.2421,59.1453,59.2069,147463.0
2022-02-17 12:10:00,67.3,67.5,67.3,67.48,148282.0,59.2069,59.3828,59.2069,59.3652,148282.0
2022-02-17 12:20:00,67.48,67.49,67.25,67.26,161875.0,59.3652,59.374,59.1629,59.1717,161875.0
2022-02-17 12:30:00,67.26,67.26,67.16,67.25,114275.0,59.1717,59.1717,59.0837,59.1629,114275.0
2022-02-17 12:40:00,67.25,67.31,67.24,67.28,104207.0,59.1629,59.2157,59.1541,59.1893,104207.0
2022-02-17 12:50:00,67.28,67.38,67.28,67.38,160650.0,59.1893,59.2773,59.1893,59.2773,160650.0
2022-02-17 13:00:00,67.38,67.44,67.37,67.43,102109.0,59.2773,59.33,59.2685,59.3213,102109.0
2022-02-17 13:10:00,67.43,67.47,67.36,67.4,138754.0,59.3213,59.3564,59.2597,59.2949,138754.0
2022-02-17 13:20:00,67.39,67.49,67.38,67.48,93367.0,59.2861,59.374,59.2773,59.3652,93367.0
2022-02-17 13:30:00,67.48,67.56,67.47,67.5,129857.0,59.3652,59.4356,59.3564,59.3828,129857.0
2022-02-17 13:40:00,67.5,67.54,67.46,67.53,113975.0,59.3828,59.418,59.3476,59.4092,113975.0
2022-02-17 13:50:00,67.52,67.54,67.46,67.51,155836.0,59.4004,59.418,59.3476,59.3916,155836.0
2022-02-17 14:00:00,67.51,67.58,67.49,67.5,142185.0,59.3916,59.4532,59.374,59.3828,142185.0
2022-02-17 14:10:00,67.49,67.53,67.44,67.48,226173.0,59.374,59.4092,59.33,59.3652,226173.0
2022-02-17 14:20:00,67.47,67.5,67.37,67.39,168761.0,59.3564,59.3828,59.2685,59.2861,168761.0
2022-02-17 14:30:00,67.39,67.4,67.34,67.39,180613.0,59.2861,59.2949,59.2421,59.2861,180613.0
2022-02-17 14:40:00,67.39,67.42,67.35,67.37,225457.0,59.2861,59.3125,59.2509,59.2685,225457.0
2022-02-17 14:50:00,67.37,67.38,67.27,67.38,238220.0,59.2685,59.2773,59.1805,59.2773,238220.0
2022-02-17 15:00:00,67.38,67.42,67.28,67.28,163592.0,59.2773,59.3125,59.1893,59.1893,163592.0
2022-02-17 15:10:00,67.28,67.29,67.21,67.28,248670.0,59.1893,59.1981,59.1277,59.1893,248670.0
2022-02-17 15:20:00,67.28,67.32,67.21,67.26,209365.0,59.1893,59.2245,59.1277,59.1717,209365.0
2022-02-17 15:30:00,67.27,67.44,67.26,67.42,330792.0,59.1805,59.33,59.1717,59.3125,330792.0
2022-02-17 15:40:00,67.41,67.45,67.36,67.37,343319.0,59.3037,59.3388,59.2597,59.2685,343319.0
2022-02-17 15:50:00,67.37,67.4,67.28,67.4,1296673.0,59.2685,59.2949,59.1893,59.2949,1296673.0
2022-02-18 09:30:00,67.38,67.72,67.24,67.59,723824.0,59.2773,59.5764,59.1541,59.462,723824.0
2022-02-18 09:40:00,67.6,67.61,67.18,67.48,622122.0,59.4708,59.4796,59.1013,59.3652,622122.0
2022-02-18 09:50:00,67.48,67.74,67.27,67.74,202669.0,59.3652,59.594,59.1805,59.594,202669.0
2022-02-18 10:00:00,67.74,67.9,67.71,67.9,164671.0,59.594,59.7347,59.5676,59.7347,164671.0
2022-02-18 10:10:00,67.89,67.92,67.79,67.88,156884.0,59.7259,59.7523,59.638,59.7171,156884.0
2022-02-18 10:20:00,67.88,67.89,67.76,67.81,165205.0,59.7171,59.7259,59.6116,59.6556,165205.0
2022-02-18 10:30:00,67.8,67.85,67.69,67.72,182977.0,59.6468,59.6907,59.55,59.5764,182977.0
2022-02-18 10:40:00,67.74,67.75,67.52,67.56,128603.0,59.594,59.6028,59.4004,59.4356,128603.0
2022-02-18 10:50:00,67.57,67.74,67.55,67.67,133604.0,59.4444,59.594,59.4268,59.5324,133604.0
2022-02-18 11:00:00,67.67,67.76,67.6,67.66,181357.0,59.5324,59.6116,59.4708,59.5236,181357.0
2022-02-18 11:10:00,67.65,67.68,67.58,67.61,145339.0,59.5148,59.5412,59.4532,59.4796,145339.0
2022-02-18 11:20:00,67.6,67.65,67.55,67.6,120358.0,59.4708,59.5148,59.4268,59.4708,120358.0
2022-02-18 11:30:00,67.59,67.69,67.59,67.62,158725.0,59.462,59.55,59.462,59.4884,158725.0
2022-02-18 11:40:00,67.62,67.62,67.54,67.57,147773.0,59.4884,59.4884,59.418,59.4444,147773.0
2022-02-18 11:50:00,67.57,67.57,67.33,67.37,133152.0,59.4444,59.4444,59.2333,59.2685,133152.0
2022-02-18 12:00:00,67.37,67.41,67.33,67.38,98306.0,59.2685,59.3037,59.2333,59.2773,98306.0
2022-02-18 12:10:00,67.38,67.43,67.24,67.29,149092.0,59.2773,59.3213,59.1541,59.1981,149092.0
2022-02-18 12:20:00,67.29,67.31,67.19,67.31,106794.0,59.1981,59.2157,59.1101,59.2157,106794.0
2022-02-18 12:30:00,67.31,67.4,67.24,67.28,125372.0,59.2157,59.2949,59.1541,59.1893,125372.0
2022-02-18 12:40:00,67.28,67.37,67.18,67.18,217312.0,59.1893,59.2685,59.1013,59.1013,217312.0
2022-02-18 12:50:00,67.19,67.3,67.18,67.23,120835.0,59.1101,59.2069,59.1013,59.1453,120835.0
2022-02-18 13:00:00,67.23,67.35,67.2,67.34,108482.0,59.1453,59.2509,59.1189,59.2421,108482.0
2022-02-18 13:10:00,67.34,67.38,67.29,67.32,159875.0,59.2421,59.2773,59.1981,59.2245,159875.0
2022-02-18 13:20:00,67.33,67.47,67.31,67.36,173479.0,59.2333,59.3564,59.2157,59.2597,173479.0
2022-02-18 13:30:00,67.37,67.4,67.29,67.36,116142.0,59.2685,59.2949,59.1981,59.2597,116142.0
2022-02-18 13:40:00,67.36,67.48,67.28,67.44,164433.0,59.2597,59.3652,59.1893,59.33,164433.0
2022-02-18 13:50:00,67.44,67.45,67.4,67.44,75666.0,59.33,59.3388,59.2949,59.33,75666.0
2022-02-18 14:00:00,67.44,67.49,67.37,67.38,127931.0,59.33,59.374,59.2685,59.2773,127931.0
2022-02-18 14:10:00,67.39,67.47,67.38,67.43,93688.0,59.2861,59.3564,59.2773,59.3213,93688.0
2022-02-18 14:20:00,67.44,67.61,67.44,67.58,140412.0,59.33,59.4796,59.33,59.4532,140412.0
2022-02-18 14:30:00,67.58,67.64,67.43,67.43,119467.0,59.4532,59.506,59.3213,59.3213,119467.0
2022-02-18 14:40:00,67.42,67.43,67.37,67.38,93038.0,59.3125,59.3213,59.2685,59.2773,93038.0
2022-02-18 14:50:00,67.37,67.58,67.37,67.57,179270.0,59.2685,59.4532,59.2685,59.4444,179270.0
2022-02-18 15:00:00,67.58,67.6,67.46,67.47,168334.0,59.4532,59.4708,59.3476,59.3564,168334.0
2022-02-18 15:10:00,67.47,67.56,67.4,67.48,162848.0,59.3564,59.4356,59.2949,59.3652,162848.0
2022-02-18 15:20:00,67.47,67.48,67.36,67.39,203358.0,59.3564,59.3652,59.2597,59.2861,203358.0
2022-02-18 15:30:00,67.38,67.47,67.28,67.45,290660.0,59.2773,59.3564,59.1893,59.3388,290660.0
2022-02-18 15:40:00,67.45,67.58,67.45,67.52,470922.0,59.3388,59.4532,59.3388,59.4004,470922.0
2022-02-18 15:50:00,67.51,67.56,67.46,67.56,1424084.0,59.3916,59.4356,59.3476,59.4356,1424084.0
2022-02-22 09:30:00,67.67,68.27,67.51,67.52,791010.0,59.5324,60.0602,59.3916,59.4004,791010.0
2022-02-22 09:40:00,67.51,67.68,67.09,67.28,516806.0,59.3916,59.5412,59.0221,59.1893,516806.0
2022-02-22 09:50:00,67.28,67.54,67.25,67.43,320865.0,59.1893,59.418,59.1629,59.3213,320865.0
2022-02-22 10:00:00,67.44,67.53,67.36,67.45,255991.0,59.33,59.4092,59.2597,59.3388,255991.0
2022-02-22 10:10:00,67.44,67.45,67.22,67.41,213470.0,59.33,59.3388,59.1365,59.3037,213470.0
2022-02-22 10:20:00,67.41,67.69,67.4,67.66,172010.0,59.3037,59.55,59.2949,59.5236,172010.0
2022-02-22 10:30:00,67.66,67.67,67.31,67.37,150765.0,59.5236,59.5324,59.2157,59.2685,150765.0
2022-02-22 10:40:00,67.37,67.38,67.2,67.26,312035.0,59.2685,59.2773,59.1189,59.1717,312035.0
2022-02-22 10:50:00,67.26,67.36,67.2,67.3,197929.0,59.1717,59.2597,59.1189,59.2069,197929.0
2022-02-22 11:00:00,67.31,67.39,67.28,67.33,144078.0,59.2157,59.2861,59.1893,59.2333,144078.0
2022-02-22 11:10:00,67.33,67.46,67.32,67.34,155208.0,59.2333,59.3476,59.2245,59.2421,155208.0
2022-02-22 11:20:00,67.35,67.44,67.28,67.35,228942.0,59.2509,59.33,59.1893,59.2509,228942.0
2022-02-22 11:30:00,67.36,67.42,67.33,67.4,194358.0,59.2597,59.3125,59.2333,59.2949,194358.0
2022-02-22 11:40:00,67.4,67.49,67.4,67.48,129448.0,59.2949,59.374,59.2949,59.3652,129448.0
2022-02-22 11:50:00,67.48,67.57,67.39,67.41,100117.0,59.3652,59.4444,59.2861,59.3037,100117.0
2022-02-22 12:00:00,67.4,67.55,67.4,67.54,101564.0,59.2949,59.4268,59.2949,59.418,101564.0
2022-02-22 12:10:00,67.55,67.61,67.48,67.5,85307.0,59.4268,59.4796,59.3652,59.3828,85307.0
2022-02-22 12:20:00,67.5,67.51,67.42,67.45,133478.0,59.3828,59.3916,59.3125,59.3388,133478.0
2022-02-22 12:30:00,67.45,67.47,67.36,67.4,288385.0,59.3388,59.3564,59.2597,59.2949,288385.0
2022-02-22 12:40:00,67.4,67.45,67.28,67.37,206353.0,59.2949,59.3388,59.1893,59.2685,206353.0
2022-02-22 12:50:00,67.37,67.4,67.28,67.31,172347.0,59.2685,59.2949,59.1893,59.2157,172347.0
2022-02-22 13:00:00,67.31,67.45,67.24,67.42,475880.0,59.2157,59.3388,59.1541,59.3125,475880.0
2022-02-22 13:10:00,67.42,67.46,67.34,67.43,423850.0,59.3125,59.3476,59.2421,59.3213,423850.0
2022-02-22 13:20:00,67.42,67.52,67.41,67.45,216829.0,59.3125,59.4004,59.3037,59.3388,216829.0
2022-02-22 13:30:00,67.45,67.47,67.37,67.41,499174.0,59.3388,59.3564,59.2685,59.3037,499174.0
2022-02-22 13:40:00,67.41,67.43,67.11,67.15,298517.0,59.3037,59.3213,59.0397,59.0749,298517.0
2022-02-22 13:50:00,67.15,67.19,67.1,67.19,171357.0,59.0749,59.1101,59.0309,59.1101,171357.0
2022-02-22 14:00:00,67.18,67.2,67.1,67.12,255271.0,59.1013,59.1189,59.0309,59.0485,255271.0
2022-02-22 14:10:00,67.12,67.19,67.09,67.16,218704.0,59.0485,59.1101,59.0221,59.0837,218704.0
2022-02-22 14:20:00,67.17,67.32,67.05,67.29,516018.0,59.0925,59.2245,58.9869,59.1981,516018.0
2022-02-22 14:30:00,67.3,67.43,67.27,67.31,192247.0,59.2069,59.3213,59.1805,59.2157,192247.0
2022-02-22 14:40:00,67.31,67.53,67.28,67.52,178521.0,59.2157,59.4092,59.1893,59.4004,178521.0
2022-02-22 14:50:00,67.52,67.68,67.49,67.61,414639.0,59.4004,59.5412,59.374,59.4796,414639.0
2022-02-22 15:00:00,67.61,67.7,67.6,67.62,335129.0,59.4796,59.5588,59.4708,59.4884,335129.0
2022-02-22 15:10:00,67.63,67.69,67.61,67.65,248850.0,59.4972,59.55,59.4796,59.5148,248850.0
2022-02-22 15:20:00,67.64,67.67,67.5,67.52,340893.0,59.506,59.5324,59.3828,59.4004,340893.0
2022-02-22 15:30:00,67.52,67.62,67.47,67.61,192700.0,59.4004,59.4884,59.3564,59.4796,192700.0
2022-02-22 15:40:00,67.62,67.62,67.45,67.48,412371.0,59.4884,59.4884,59.3388,59.3652,412371.0
2022-02-22 15:50:00,67.47,67.49,67.32,67.45,1234197.0,59.3564,59.374,59.2245,59.3388,1234197.0
2022-02-23 09:30:00,67.9,68.11,67.53,67.53,572286.0,59.7347,59.9195,59.4092,59.4092,572286.0
2022-02-23 09:40:00,67.53,68.05,67.46,67.86,213873.0,59.4092,59.8667,59.3476,59.6995,213873.0
2022-02-23 09:50:00,67.86,68.06,67.85,68.02,194218.0,59.6995,59.8755,59.6907,59.8403,194218.0
2022-02-23 10:00:00,68.02,68.02,67.65,67.84,303191.0,59.8403,59.8403,59.5148,59.6819,303191.0
2022-02-23 10:10:00,67.84,67.85,67.71,67.82,156671.0,59.6819,59.6907,59.5676,59.6644,156671.0
2022-02-23 10:20:00,67.82,67.87,67.67,67.75,214339.0,59.6644,59.7083,59.5324,59.6028,214339.0
2022-02-23 10:30:00,67.75,67.98,67.7,67.98,347924.0,59.6028,59.8051,59.5588,59.8051,347924.0
2022-02-23 10:40:00,67.98,67.99,67.7,67.78,181802.0,59.8051,59.8139,59.5588,59.6292,181802.0
2022-02-23 10:50:00,67.78,67.91,67.74,67.89,186991.0,59.6292,59.7435,59.594,59.7259,186991.0
2022-02-23 11:00:00,67.89,67.95,67.74,67.78,178973.0,59.7259,59.7787,59.594,59.6292,178973.0
2022-02-23 11:10:00,67.78,67.84,67.7,67.83,134204.0,59.6292,59.6819,59.5588,59.6731,134204.0
2022-02-23 11:20:00,67.84,67.84,67.73,67.78,137561.0,59.6819,59.6819,59.5852,59.6292,137561.0
2022-02-23 11:30:00,67.77,67.92,67.75,67.88,239480.0,59.6204,59.7523,59.6028,59.7171,239480.0
2022-02-23 11:40:00,67.88,68.08,67.86,68.08,192964.0,59.7171,59.8931,59.6995,59.8931,192964.0
2022-02-23 11:50:00,68.08,68.25,68.07,68.23,358875.0,59.8931,60.0426,59.8843,60.025,358875.0
2022-02-23 12:00:00,68.23,68.29,68.09,68.12,256984.0,60.025,60.0778,59.9019,59.9283,256984.0
2022-02-23 12:10:00,68.12,68.14,67.99,68.12,169092.0,59.9283,59.9459,59.8139,59.9283,169092.0
2022-02-23 12:20:00,68.13,68.23,68.1,68.21,120959.0,59.9371,60.025,59.9107,60.0075,120959.0
2022-02-23 12:30:00,68.22,68.25,68.1,68.12,131140.0,60.0162,60.0426,59.9107,59.9283,131140.0
2022-02-23 12:40:00,68.12,68.19,68.1,68.12,135113.0,59.9283,59.9899,59.9107,59.9283,135113.0
2022-02-23 12:50:00,68.12,68.12,67.93,67.96,150534.0,59.9283,59.9283,59.7611,59.7875,150534.0
2022-02-23 13:00:00,67.96,67.96,67.86,67.94,130150.0,59.7875,59.7875,59.6995,59.7699,130150.0
2022-02-23 13:10:00,67.94,68.1,67.85,68.08,168532.0,59.7699,59.9107,59.6907,59.8931,168532.0
2022-02-23 13:20:00,68.08,68.15,68.04,68.08,160285.0,59.8931,59.9547,59.8579,59.8931,160285.0
2022-02-23 13:30:00,68.08,68.16,67.96,68.14,156258.0,59.8931,59.9635,59.7875,59.9459,156258.0
2022-02-23 13:40:00,68.14,68.22,68.13,68.17,170561.0,59.9459,60.0162,59.9371,59.9723,170561.0
2022-02-23 13:50:00,68.17,68.19,68.04,68.07,178484.0,59.9723,59.9899,59.8579,59.8843,178484.0
2022-02-23 14:00:00,68.07,68.11,67.96,68.03,163740.0,59.8843,59.9195,59.7875,59.8491,163740.0
2022-02-23 14:10:00,68.04,68.1,67.97,68.06,155762.0,59.8579,59.9107,59.7963,59.8755,155762.0
2022-02-23 14:20:00,68.06,68.08,67.95,67.98,185565.0,59.8755,59.8931,59.7787,59.8051,185565.0
2022-02-23 14:30:00,67.99,68.07,67.99,68.01,170517.0,59.8139,59.8843,59.8139,59.8315,170517.0
2022-02-23 14:40:00,68.01,68.01,67.87,67.89,193336.0,59.8315,59.8315,59.7083,59.7259,193336.0
2022-02-23 14:50:00,67.88,67.96,67.84,67.92,154049.0,59.7171,59.7875,59.6819,59.7523,154049.0
2022-02-23 15:00:00,67.93,67.95,67.81,67.88,270623.0,59.7611,59.7787,59.6556,59.7171,270623.0
2022-02-23 15:10:00,67.88,68.03,67.87,68.01,276687.0,59.7171,59.8491,59.7083,59.8315,276687.0
2022-02-23 15:20:00,68.01,68.09,67.98,68.05,367841.0,59.8315,59.9019,59.8051,59.8667,367841.0
2022-02-23 15:30:00,68.05,68.05,67.92,67.92,380097.0,59.8667,59.8667,59.7523,59.7523,380097.0
2022-02-23 15:40:00,67.92,68.1,67.89,67.96,641165.0,59.7523,59.9107,59.7259,59.7875,641165.0
2022-02-23 15:50:00,67.94,67.98,67.84,67.95,912047.0,59.7699,59.8051,59.6819,59.7787,912047.0
2022-02-24 09:30:00,66.49,67.08,66.19,66.82,1223915.0,58.4943,59.0133,58.2304,58.7846,1223915.0
2022-02-24 09:40:00,66.81,66.83,66.44,66.64,480690.0,58.7758,58.7934,58.4503,58.6263,480690.0
2022-02-24 09:50:00,66.65,66.97,66.5,66.97,431464.0,58.635,58.9166,58.5031,58.9166,431464.0
2022-02-24 10:00:00,66.96,66.97,66.44,66.57,511265.0,58.9078,58.9166,58.4503,58.5647,511265.0
2022-02-24 10:10:00,66.56,66.75,66.46,66.74,412934.0,58.5559,58.723,58.4679,58.7142,412934.0
2022-02-24 10:20:00,66.75,66.81,66.52,66.69,439493.0,58.723,58.7758,58.5207,58.6702,439493.0
2022-02-24 10:30:00,66.69,66.86,66.63,66.73,258944.0,58.6702,58.8198,58.6175,58.7054,258944.0
2022-02-24 10:40:00,66.73,66.81,66.59,66.66,272921.0,58.7054,58.7758,58.5823,58.6438,272921.0
2022-02-24 10:50:00,66.66,66.79,66.5,66.65,409185.0,58.6438,58.7582,58.5031,58.635,409185.0
2022-02-24 11:00:00,66.65,66.78,66.61,66.71,198641.0,58.635,58.7494,58.5999,58.6878,198641.0
2022-02-24 11:10:00,66.71,66.76,66.59,66.66,222560.0,58.6878,58.7318,58.5823,58.6438,222560.0
2022-02-24 11:20:00,66.65,66.68,66.51,66.53,286806.0,58.635,58.6614,58.5119,58.5295,286806.0
2022-02-24 11:30:00,66.51,66.6,66.36,66.52,242856.0,58.5119,58.5911,58.3799,58.5207,242856.0
2022-02-24 11:40:00,66.52,66.52,66.26,66.28,334844.0,58.5207,58.5207,58.2919,58.3095,334844.0
2022-02-24 11:50:00,66.28,66.55,66.27,66.53,270902.0,58.3095,58.5471,58.3007,58.5295,270902.0
2022-02-24 12:00:00,66.53,66.56,66.43,66.48,308547.0,58.5295,58.5559,58.4415,58.4855,308547.0
2022-02-24 12:10:00,66.49,66.56,66.4,66.56,368609.0,58.4943,58.5559,58.4151,58.5559,368609.0
2022-02-24 12:20:00,66.57,66.59,66.45,66.54,236524.0,58.5647,58.5823,58.4591,58.5383,236524.0
2022-02-24 12:30:00,66.54,66.59,66.36,66.54,362051.0,58.5383,58.5823,58.3799,58.5383,362051.0
2022-02-24 12:40:00,66.54,66.67,66.54,66.67,148343.0,58.5383,58.6526,58.5383,58.6526,148343.0
2022-02-24 12:50:00,66.67,66.71,66.55,66.58,369621.0,58.6526,58.6878,58.5471,58.5735,369621.0
2022-02-24 13:00:00,66.58,66.72,66.56,66.67,523208.0,58.5735,58.6966,58.5559,58.6526,523208.0
2022-02-24 13:10:00,66.66,66.73,66.61,66.69,195362.0,58.6438,58.7054,58.5999,58.6702,195362.0
2022-02-24 13:20:00,66.68,66.68,66.46,66.47,360595.0,58.6614,58.6614,58.4679,58.4767,360595.0
2022-02-24 13:30:00,66.46,66.55,66.39,66.46,276049.0,58.4679,58.5471,58.4063,58.4679,276049.0
2022-02-24 13:40:00,66.45,66.73,66.39,66.72,275035.0,58.4591,58.7054,58.4063,58.6966,275035.0
2022-02-24 13:50:00,66.72,66.75,66.39,66.44,194896.0,58.6966,58.723,58.4063,58.4503,194896.0
2022-02-24 14:00:00,66.44,66.59,66.38,66.38,253971.0,58.4503,58.5823,58.3975,58.3975,253971.0
2022-02-24 14:10:00,66.39,66.56,66.37,66.55,257269.0,58.4063,58.5559,58.3887,58.5471,257269.0
2022-02-24 14:20:00,66.55,66.55,66.44,66.5,229044.0,58.5471,58.5471,58.4503,58.5031,229044.0
2022-02-24 14:30:00,66.49,66.7,66.47,66.61,296824.0,58.4943,58.679,58.4767,58.5999,296824.0
2022-02-24 14:40:00,66.62,66.76,66.56,66.75,206242.0,58.6087,58.7318,58.5559,58.723,206242.0
2022-02-24 14:50:00,66.75,66.8,66.68,66.75,230952.0,58.723,58.767,58.6614,58.723,230952.0
2022-02-24 15:00:00,66.76,66.88,66.72,66.88,255572.0,58.7318,58.8374,58.6966,58.8374,255572.0
2022-02-24 15:10:00,66.87,66.95,66.85,66.89,355800.0,58.8286,58.899,58.811,58.8462,355800.0
2022-02-24 15:20:00,66.9,66.98,66.76,66.78,280762.0,58.855,58.9254,58.7318,58.7494,280762.0
2022-02-24 15:30:00,66.77,67.0,66.75,66.98,317729.0,58.7406,58.943,58.723,58.9254,317729.0
2022-02-24 15:40:00,66.98,67.03,66.89,66.94,503528.0,58.9254,58.9694,58.8462,58.8902,503528.0
2022-02-24 15:50:00,66.95,67.17,66.93,67.12,1059759.0,58.899,59.0925,58.8814,59.0485,1059759.0
2022-02-25 09:30:00,67.69,68.68,67.63,68.5,950925.0,59.55,60.4209,59.4972,60.2626,950925.0
2022-02-25 09:40:00,68.5,68.57,68.2,68.22,480754.0,60.2626,60.3242,59.9987,60.0162,480754.0
2022-02-25 09:50:00,68.21,68.23,67.87,67.98,246181.0,60.0075,60.025,59.7083,59.8051,246181.0
2022-02-25 10:00:00,67.98,68.58,67.97,68.57,268021.0,59.8051,60.333,59.7963,60.3242,268021.0
2022-02-25 10:10:00,68.56,68.6,68.38,68.6,298365.0,60.3154,60.3506,60.157,60.3506,298365.0
2022-02-25 10:20:00,68.6,68.63,68.42,68.6,232670.0,60.3506,60.3769,60.1922,60.3506,232670.0
2022-02-25 10:30:00,68.61,68.77,68.56,68.76,275922.0,60.3594,60.5001,60.3154,60.4913,275922.0
2022-02-25 10:40:00,68.76,68.86,68.53,68.75,300064.0,60.4913,60.5793,60.289,60.4825,300064.0
2022-02-25 10:50:00,68.74,68.88,68.7,68.87,304247.0,60.4737,60.5969,60.4385,60.5881,304247.0
2022-02-25 11:00:00,68.87,68.99,68.82,68.97,352732.0,60.5881,60.6937,60.5441,60.6761,352732.0
2022-02-25 11:10:00,68.98,69.09,68.92,68.97,538305.0,60.6849,60.7816,60.6321,60.6761,538305.0
2022-02-25 11:20:00,68.97,69.08,68.92,68.93,230361.0,60.6761,60.7728,60.6321,60.6409,230361.0
2022-02-25 11:30:00,68.94,68.96,68.84,68.86,196309.0,60.6497,60.6673,60.5617,60.5793,196309.0
2022-02-25 11:40:00,68.86,68.91,68.8,68.87,277283.0,60.5793,60.6233,60.5265,60.5881,277283.0
2022-02-25 11:50:00,68.87,69.01,68.83,68.95,278133.0,60.5881,60.7112,60.5529,60.6585,278133.0
2022-02-25 12:00:00,68.96,68.98,68.78,68.81,224753.0,60.6673,60.6849,60.5089,60.5353,224753.0
2022-02-25 12:10:00,68.8,68.95,68.79,68.95,244400.0,60.5265,60.6585,60.5177,60.6585,244400.0
2022-02-25 12:20:00,68.94,68.98,68.9,68.95,151604.0,60.6497,60.6849,60.6145,60.6585,151604.0
2022-02-25 12:30:00,68.96,69.03,68.92,68.98,198675.0,60.6673,60.7288,60.6321,60.6849,198675.0
2022-02-25 12:40:00,68.98,69.06,68.98,68.99,177925.0,60.6849,60.7552,60.6849,60.6937,177925.0
2022-02-25 12:50:00,68.99,69.07,68.96,69.02,360089.0,60.6937,60.764,60.6673,60.72,360089.0
2022-02-25 13:00:00,69.02,69.07,68.89,68.96,352325.0,60.72,60.764,60.6057,60.6673,352325.0
2022-02-25 13:10:00,68.96,69.02,68.91,69.0,264095.0,60.6673,60.72,60.6233,60.7025,264095.0
2022-02-25 13:20:00,69.0,69.11,68.94,69.09,167591.0,60.7025,60.7992,60.6497,60.7816,167591.0
2022-02-25 13:30:00,69.09,69.14,69.04,69.08,194438.0,60.7816,60.8256,60.7376,60.7728,194438.0
2022-02-25 13:40:00,69.08,69.28,69.08,69.26,230644.0,60.7728,60.9488,60.7728,60.9312,230644.0
2022-02-25 13:50:00,69.26,69.32,69.1,69.17,235935.0,60.9312,60.984,60.7904,60.852,235935.0
2022-02-25 14:00:00,69.17,69.2,69.08,69.2,204483.0,60.852,60.8784,60.7728,60.8784,204483.0
2022-02-25 14:10:00,69.2,69.25,69.03,69.08,299549.0,60.8784,60.9224,60.7288,60.7728,299549.0
2022-02-25 14:20:00,69.08,69.16,69.03,69.06,141963.0,60.7728,60.8432,60.7288,60.7552,141963.0
2022-02-25 14:30:00,69.06,69.07,68.89,68.9,313231.0,60.7552,60.764,60.6057,60.6145,313231.0
2022-02-25 14:40:00,68.9,68.95,68.82,68.87,324943.0,60.6145,60.6585,60.5441,60.5881,324943.0
2022-02-25 14:50:00,68.86,68.95,68.79,68.89,243222.0,60.5793,60.6585,60.5177,60.6057,243222.0
2022-02-25 15:00:00,68.89,68.92,68.8,68.91,189940.0,60.6057,60.6321,60.5265,60.6233,189940.0
2022-02-25 15:10:00,68.91,68.94,68.82,68.87,141457.0,60.6233,60.6497,60.5441,60.5881,141457.0
2022-02-25 15:20:00,68.87,68.95,68.85,68.89,226012.0,60.5881,60.6585,60.5705,60.6057,226012.0
2022-02-25 15:30:00,68.89,68.92,68.78,68.84,536988.0,60.6057,60.6321,60.5089,60.5617,536988.0
2022-02-25 15:40:00,68.84,68.93,68.81,68.83,685971.0,60.5617,60.6409,60.5353,60.5529,685971.0
2022-02-25 15:50:00,68.83,68.88,68.71,68.8,1241211.0,60.5529,60.5969,60.4473,60.5265,1241211.0
2022-02-28 09:30:00,67.69,68.27,67.29,68.23,997548.0,59.55,60.0602,59.1981,60.025,997548.0
2022-02-28 09:40:00,68.22,68.34,67.92,68.1,313815.0,60.0162,60.1218,59.7523,59.9107,313815.0
2022-02-28 09:50:00,68.11,68.26,67.55,67.62,371622.0,59.9195,60.0514,59.4268,59.4884,371622.0
2022-02-28 10:00:00,67.61,67.79,67.57,67.76,302031.0,59.4796,59.638,59.4444,59.6116,302031.0
2022-02-28 10:10:00,67.75,67.96,67.73,67.81,281594.0,59.6028,59.7875,59.5852,59.6556,281594.0
2022-02-28 10:20:00,67.81,68.07,67.8,67.95,276426.0,59.6556,59.8843,59.6468,59.7787,276426.0
2022-02-28 10:30:00,67.95,68.1,67.92,68.05,212920.0,59.7787,59.9107,59.7523,59.8667,212920.0
2022-02-28 10:40:00,68.05,68.14,68.02,68.09,230192.0,59.8667,59.9459,59.8403,59.9019,230192.0
2022-02-28 10:50:00,68.09,68.18,68.06,68.17,195152.0,59.9019,59.9811,59.8755,59.9723,195152.0
2022-02-28 11:00:00,68.17,68.29,68.13,68.28,199741.0,59.9723,60.0778,59.9371,60.069,199741.0
2022-02-28 11:10:00,68.27,68.45,68.24,68.38,213698.0,60.0602,60.2186,60.0338,60.157,213698.0
2022-02-28 11:20:00,68.38,68.44,68.32,68.4,171296.0,60.157,60.2098,60.1042,60.1746,171296.0
2022-02-28 11:30:00,68.4,68.5,68.26,68.28,176764.0,60.1746,60.2626,60.0514,60.069,176764.0
2022-02-28 11:40:00,68.28,68.35,68.14,68.17,194080.0,60.069,60.1306,59.9459,59.9723,194080.0
2022-02-28 11:50:00,68.18,68.33,68.12,68.31,116998.0,59.9811,60.113,59.9283,60.0954,116998.0
2022-02-28 12:00:00,68.3,68.38,68.29,68.35,220549.0,60.0866,60.157,60.0778,60.1306,220549.0
2022-02-28 12:10:00,68.34,68.41,68.24,68.39,185563.0,60.1218,60.1834,60.0338,60.1658,185563.0
2022-02-28 12:20:00,68.39,68.44,68.3,68.42,130957.0,60.1658,60.2098,60.0866,60.1922,130957.0
2022-02-28 12:30:00,68.41,68.46,68.32,68.37,144315.0,60.1834,60.2274,60.1042,60.1482,144315.0
2022-02-28 12:40:00,68.37,68.41,68.27,68.33,122588.0,60.1482,60.1834,60.0602,60.113,122588.0
2022-02-28 12:50:00,68.32,68.36,68.29,68.34,209477.0,60.1042,60.1394,60.0778,60.1218,209477.0
2022-02-28 13:00:00,68.34,68.41,68.3,68.4,132606.0,60.1218,60.1834,60.0866,60.1746,132606.0
2022-02-28 13:10:00,68.41,68.43,68.3,68.33,199724.0,60.1834,60.201,60.0866,60.113,199724.0
2022-02-28 13:20:00,68.32,68.36,68.24,68.32,136449.0,60.1042,60.1394,60.0338,60.1042,136449.0
2022-02-28 13:30:00,68.31,68.41,68.25,68.4,127858.0,60.0954,60.1834,60.0426,60.1746,127858.0
2022-02-28 13:40:00,68.39,68.48,68.33,68.42,142759.0,60.1658,60.245,60.113,60.1922,142759.0
2022-02-28 13:50:00,68.42,68.49,68.41,68.44,127099.0,60.1922,60.2538,60.1834,60.2098,127099.0
2022-02-28 14:00:00,68.43,68.44,68.21,68.22,186606.0,60.201,60.2098,60.0075,60.0162,186606.0
2022-02-28 14:10:00,68.22,68.23,68.08,68.22,151545.0,60.0162,60.025,59.8931,60.0162,151545.0
2022-02-28 14:20:00,68.23,68.3,68.2,68.27,227935.0,60.025,60.0866,59.9987,60.0602,227935.0
2022-02-28 14:30:00,68.27,68.4,68.22,68.31,156634.0,60.0602,60.1746,60.0162,60.0954,156634.0
2022-02-28 14:40:00,68.31,68.37,68.19,68.28,286189.0,60.0954,60.1482,59.9899,60.069,286189.0
2022-02-28 14:50:00,68.29,68.39,68.27,68.36,132178.0,60.0778,60.1658,60.0602,60.1394,132178.0
2022-02-28 15:00:00,68.36,68.5,68.33,68.47,210688.0,60.1394,60.2626,60.113,60.2362,210688.0
2022-02-28 15:10:00,68.47,68.5,68.39,68.47,164983.0,60.2362,60.2626,60.1658,60.2362,164983.0
2022-02-28 15:20:00,68.47,68.6,68.46,68.51,206837.0,60.2362,60.3506,60.2274,60.2714,206837.0
2022-02-28 15:30:00,68.51,68.51,68.34,68.36,348203.0,60.2714,60.2714,60.1218,60.1394,348203.0
2022-02-28 15:40:00,68.36,68.67,68.36,68.58,632781.0,60.1394,60.4121,60.1394,60.333,632781.0
2022-02-28 15:50:00,68.58,68.7,68.49,68.65,1422005.0,60.333,60.4385,60.2538,60.3945,1422005.0
2022-03-01 09:30:00,68.12,68.95,68.02,68.95,614347.0,59.9283,60.6585,59.8403,60.6585,614347.0
2022-03-01 09:40:00,68.96,69.01,68.44,68.68,327111.0,60.6673,60.7112,60.2098,60.4209,327111.0
2022-03-01 09:50:00,68.69,68.75,68.55,68.65,240523.0,60.4297,60.4825,60.3066,60.3945,240523.0
2022-03-01 10:00:00,68.69,68.9,68.65,68.72,189921.0,60.4297,60.6145,60.3945,60.4561,189921.0
2022-03-01 10:10:00,68.72,68.88,68.69,68.88,263970.0,60.4561,60.5969,60.4297,60.5969,263970.0
2022-03-01 10:20:00,68.88,68.88,68.47,68.57,193937.0,60.5969,60.5969,60.2362,60.3242,193937.0
2022-03-01 10:30:00,68.58,68.7,68.53,68.56,158377.0,60.333,60.4385,60.289,60.3154,158377.0
2022-03-01 10:40:00,68.55,68.56,68.43,68.48,155499.0,60.3066,60.3154,60.201,60.245,155499.0
2022-03-01 10:50:00,68.49,68.57,68.44,68.51,139518.0,60.2538,60.3242,60.2098,60.2714,139518.0
2022-03-01 11:00:00,68.51,68.6,68.26,68.36,173348.0,60.2714,60.3506,60.0514,60.1394,173348.0
2022-03-01 11:10:00,68.37,68.55,68.37,68.45,140670.0,60.1482,60.3066,60.1482,60.2186,140670.0
2022-03-01 11:20:00,68.45,68.5,68.4,68.48,158948.0,60.2186,60.2626,60.1746,60.245,158948.0
2022-03-01 11:30:00,68.48,68.48,68.35,68.41,166473.0,60.245,60.245,60.1306,60.1834,166473.0
2022-03-01 11:40:00,68.42,68.5,68.31,68.38,207305.0,60.1922,60.2626,60.0954,60.157,207305.0
2022-03-01 11:50:00,68.38,68.47,68.3,68.46,165536.0,60.157,60.2362,60.0866,60.2274,165536.0
2022-03-01 12:00:00,68.46,68.49,68.36,68.43,142837.0,60.2274,60.2538,60.1394,60.201,142837.0
2022-03-01 12:10:00,68.42,68.5,68.39,68.45,121363.0,60.1922,60.2626,60.1658,60.2186,121363.0
2022-03-01 12:20:00,68.45,68.45,68.38,68.44,108312.0,60.2186,60.2186,60.157,60.2098,108312.0
2022-03-01 12:30:00,68.44,68.53,68.42,68.48,127858.0,60.2098,60.289,60.1922,60.245,127858.0
2022-03-01 12:40:00,68.49,68.56,68.48,68.53,152562.0,60.2538,60.3154,60.245,60.289,152562.0
2022-03-01 12:50:00,68.54,68.55,68.42,68.44,155531.0,60.2978,60.3066,60.1922,60.2098,155531.0
2022-03-01 13:00:00,68.44,68.57,68.41,68.5,234252.0,60.2098,60.3242,60.1834,60.2626,234252.0
2022-03-01 13:10:00,68.5,68.57,68.41,68.55,160123.0,60.2626,60.3242,60.1834,60.3066,160123.0
2022-03-01 13:20:00,68.55,68.57,68.32,68.36,136101.0,60.3066,60.3242,60.1042,60.1394,136101.0
2022-03-01 13:30:00,68.36,68.53,68.34,68.53,162040.0,60.1394,60.289,60.1218,60.289,162040.0
2022-03-01 13:40:00,68.52,68.55,68.43,68.49,142676.0,60.2802,60.3066,60.201,60.2538,142676.0
2022-03-01 13:50:00,68.49,68.6,68.46,68.55,155526.0,60.2538,60.3506,60.2274,60.3066,155526.0
2022-03-01 14:00:00,68.54,68.54,68.39,68.42,161533.0,60.2978,60.2978,60.1658,60.1922,161533.0
2022-03-01 14:10:00,68.42,68.5,68.37,68.5,156022.0,60.1922,60.2626,60.1482,60.2626,156022.0
2022-03-01 14:20:00,68.49,68.73,68.48,68.66,151468.0,60.2538,60.4649,60.245,60.4033,151468.0
2022-03-01 14:30:00,68.66,68.75,68.63,68.73,198135.0,60.4033,60.4825,60.3769,60.4649,198135.0
2022-03-01 14:40:00,68.73,68.79,68.67,68.69,183384.0,60.4649,60.5177,60.4121,60.4297,183384.0
2022-03-01 14:50:00,68.69,68.7,68.62,68.67,150475.0,60.4297,60.4385,60.3681,60.4121,150475.0
2022-03-01 15:00:00,68.67,68.85,68.65,68.72,227669.0,60.4121,60.5705,60.3945,60.4561,227669.0
2022-03-01 15:10:00,68.73,68.74,68.62,68.65,255873.0,60.4649,60.4737,60.3681,60.3945,255873.0
2022-03-01 15:20:00,68.64,68.78,68.63,68.7,322464.0,60.3857,60.5089,60.3769,60.4385,322464.0
2022-03-01 15:30:00,68.7,68.79,68.63,68.74,301552.0,60.4385,60.5177,60.3769,60.4737,301552.0
2022-03-01 15:40:00,68.73,68.77,68.59,68.59,486941.0,60.4649,60.5001,60.3418,60.3418,486941.0
2022-03-01 15:50:00,68.59,68.72,68.49,68.62,1138035.0,60.3418,60.4561,60.2538,60.3681,1138035.0
2022-03-02 09:30:00,68.76,68.79,68.53,68.73,381078.0,60.4913,60.5177,60.289,60.4649,381078.0
2022-03-02 09:40:00,68.74,68.95,68.67,68.84,319621.0,60.4737,60.6585,60.4121,60.5617,319621.0
2022-03-02 09:50:00,68.85,68.92,68.51,68.6,264671.0,60.5705,60.6321,60.2714,60.3506,264671.0
2022-03-02 10:00:00,68.57,68.99,68.56,68.83,277313.0,60.3242,60.6937,60.3154,60.5529,277313.0
2022-03-02 10:10:00,68.84,68.89,68.62,68.66,193291.0,60.5617,60.6057,60.3681,60.4033,193291.0
2022-03-02 10:20:00,68.66,68.85,68.56,68.76,251343.0,60.4033,60.5705,60.3154,60.4913,251343.0
2022-03-02 10:30:00,68.75,68.95,68.56,68.87,321397.0,60.4825,60.6585,60.3154,60.5881,321397.0
2022-03-02 10:40:00,68.88,68.98,68.77,68.97,189409.0,60.5969,60.6849,60.5001,60.6761,189409.0
2022-03-02 10:50:00,68.96,68.97,68.73,68.94,179785.0,60.6673,60.6761,60.4649,60.6497,179785.0
2022-03-02 11:00:00,68.94,68.98,68.81,68.92,240677.0,60.6497,60.6849,60.5353,60.6321,240677.0
2022-03-02 11:10:00,68.92,68.99,68.86,68.89,181548.0,60.6321,60.6937,60.5793,60.6057,181548.0
2022-03-02 11:20:00,68.9,68.99,68.81,68.95,193911.0,60.6145,60.6937,60.5353,60.6585,193911.0
2022-03-02 11:30:00,68.95,69.06,68.77,68.79,449094.0,60.6585,60.7552,60.5001,60.5177,449094.0
2022-03-02 11:40:00,68.78,68.89,68.74,68.77,290823.0,60.5089,60.6057,60.4737,60.5001,290823.0
2022-03-02 11:50:00,68.77,68.93,68.76,68.9,306359.0,60.5001,60.6409,60.4913,60.6145,306359.0
2022-03-02 12:00:00,68.91,68.93,68.83,68.93,364423.0,60.6233,60.6409,60.5529,60.6409,364423.0
2022-03-02 12:10:00,68.94,69.12,68.93,69.08,257677.0,60.6497,60.808,60.6409,60.7728,257677.0
2022-03-02 12:20:00,69.06,69.17,69.0,69.15,200305.0,60.7552,60.852,60.7025,60.8344,200305.0
2022-03-02 12:30:00,69.15,69.19,69.08,69.17,186795.0,60.8344,60.8696,60.7728,60.852,186795.0
2022-03-02 12:40:00,69.17,69.23,69.03,69.09,216191.0,60.852,60.9048,60.7288,60.7816,216191.0
2022-03-02 12:50:00,69.09,69.13,69.0,69.09,193015.0,60.7816,60.8168,60.7025,60.7816,193015.0
2022-03-02 13:00:00,69.08,69.22,69.07,69.2,148465.0,60.7728,60.896,60.764,60.8784,148465.0
2022-03-02 13:10:00,69.21,69.22,69.1,69.16,139932.0,60.8872,60.896,60.7904,60.8432,139932.0
2022-03-02 13:20:00,69.15,69.22,69.14,69.19,129584.0,60.8344,60.896,60.8256,60.8696,129584.0
2022-03-02 13:30:00,69.18,69.25,69.16,69.22,105536.0,60.8608,60.9224,60.8432,60.896,105536.0
2022-03-02 13:40:00,69.23,69.24,69.12,69.17,151101.0,60.9048,60.9136,60.808,60.852,151101.0
2022-03-02 13:50:00,69.17,69.19,69.13,69.14,160348.0,60.852,60.8696,60.8168,60.8256,160348.0
2022-03-02 14:00:00,69.14,69.18,69.1,69.15,97880.0,60.8256,60.8608,60.7904,60.8344,97880.0
2022-03-02 14:10:00,69.15,69.18,69.08,69.09,130902.0,60.8344,60.8608,60.7728,60.7816,130902.0
2022-03-02 14:20:00,69.09,69.14,69.02,69.07,166705.0,60.7816,60.8256,60.72,60.764,166705.0
2022-03-02 14:30:00,69.06,69.09,69.02,69.05,115702.0,60.7552,60.7816,60.72,60.7464,115702.0
2022-03-02 14:40:00,69.06,69.09,68.89,68.9,188080.0,60.7552,60.7816,60.6057,60.6145,188080.0
2022-03-02 14:50:00,68.9,68.98,68.71,68.76,184559.0,60.6145,60.6849,60.4473,60.4913,184559.0
2022-03-02 15:00:00,68.75,68.88,68.67,68.67,217515.0,60.4825,60.5969,60.4121,60.4121,217515.0
2022-03-02 15:10:00,68.67,68.76,68.66,68.75,298621.0,60.4121,60.4913,60.4033,60.4825,298621.0
2022-03-02 15:20:00,68.75,68.8,68.66,68.77,216549.0,60.4825,60.5265,60.4033,60.5001,216549.0
2022-03-02 15:30:00,68.77,68.82,68.74,68.77,357961.0,60.5001,60.5441,60.4737,60.5001,357961.0
2022-03-02 15:40:00,68.77,68.87,68.7,68.85,459602.0,60.5001,60.5881,60.4385,60.5705,459602.0
2022-03-02 15:50:00,68.84,68.9,68.72,68.86,1542448.0,60.5617,60.6145,60.4561,60.5793,1542448.0
2022-03-03 09:30:00,68.85,69.43,68.84,69.25,605556.0,60.5705,61.0807,60.5617,60.9224,605556.0
2022-03-03 09:40:00,69.23,69.63,69.23,69.54,517603.0,60.9048,61.2567,60.9048,61.1775,517603.0
2022-03-03 09:50:00,69.54,69.65,69.12,69.17,223085.0,61.1775,61.2743,60.808,60.852,223085.0
2022-03-03 10:00:00,69.17,69.33,69.15,69.26,151025.0,60.852,60.9928,60.8344,60.9312,151025.0
2022-03-03 10:10:00,69.26,69.3,69.21,69.25,164885.0,60.9312,60.9664,60.8872,60.9224,164885.0
2022-03-03 10:20:00,69.26,69.32,69.19,69.24,181498.0,60.9312,60.984,60.8696,60.9136,181498.0
2022-03-03 10:30:00,69.23,69.32,69.07,69.09,156194.0,60.9048,60.984,60.764,60.7816,156194.0
2022-03-03 10:40:00,69.09,69.18,69.07,69.13,164728.0,60.7816,60.8608,60.764,60.8168,164728.0
2022-03-03 10:50:00,69.12,69.17,69.01,69.04,194184.0,60.808,60.852,60.7112,60.7376,194184.0
2022-03-03 11:00:00,69.05,69.08,68.91,68.91,315672.0,60.7464,60.7728,60.6233,60.6233,315672.0
2022-03-03 11:10:00,68.89,68.91,68.7,68.83,218801.0,60.6057,60.6233,60.4385,60.5529,218801.0
2022-03-03 11:20:00,68.84,68.91,68.81,68.83,159344.0,60.5617,60.6233,60.5353,60.5529,159344.0
2022-03-03 11:30:00,68.83,68.86,68.7,68.74,474828.0,60.5529,60.5793,60.4385,60.4737,474828.0
2022-03-03 11:40:00,68.73,68.86,68.7,68.71,468218.0,60.4649,60.5793,60.4385,60.4473,468218.0
2022-03-03 11:50:00,68.71,68.76,68.61,68.72,383344.0,60.4473,60.4913,60.3594,60.4561,383344.0
2022-03-03 12:00:00,68.72,68.87,68.71,68.86,215545.0,60.4561,60.5881,60.4473,60.5793,215545.0
2022-03-03 12:10:00,68.87,68.97,68.83,68.96,189597.0,60.5881,60.6761,60.5529,60.6673,189597.0
2022-03-03 12:20:00,68.95,68.99,68.85,68.86,113968.0,60.6585,60.6937,60.5705,60.5793,113968.0
2022-03-03 12:30:00,68.87,69.09,68.86,68.96,276995.0,60.5881,60.7816,60.5793,60.6673,276995.0
2022-03-03 12:40:00,68.95,69.03,68.87,68.9,160192.0,60.6585,60.7288,60.5881,60.6145,160192.0
2022-03-03 12:50:00,68.9,69.02,68.87,69.01,105323.0,60.6145,60.72,60.5881,60.7112,105323.0
2022-03-03 13:00:00,69.01,69.06,68.96,69.03,83660.0,60.7112,60.7552,60.6673,60.7288,83660.0
2022-03-03 13:10:00,69.03,69.12,69.03,69.08,193479.0,60.7288,60.808,60.7288,60.7728,193479.0
2022-03-03 13:20:00,69.07,69.14,69.04,69.12,120995.0,60.764,60.8256,60.7376,60.808,120995.0
2022-03-03 13:30:00,69.11,69.11,69.01,69.05,127026.0,60.7992,60.7992,60.7112,60.7464,127026.0
2022-03-03 13:40:00,69.05,69.1,69.01,69.08,147455.0,60.7464,60.7904,60.7112,60.7728,147455.0
2022-03-03 13:50:00,69.08,69.1,69.03,69.08,211476.0,60.7728,60.7904,60.7288,60.7728,211476.0
2022-03-03 14:00:00,69.07,69.08,68.96,68.97,160576.0,60.764,60.7728,60.6673,60.6761,160576.0
2022-03-03 14:10:00,68.97,69.24,68.96,69.16,303381.0,60.6761,60.9136,60.6673,60.8432,303381.0
2022-03-03 14:20:00,69.16,69.27,69.12,69.27,138044.0,60.8432,60.94,60.808,60.94,138044.0
2022-03-03 14:30:00,69.27,69.3,69.18,69.2,92636.0,60.94,60.9664,60.8608,60.8784,92636.0
2022-03-03 14:40:00,69.2,69.23,69.12,69.15,107019.0,60.8784,60.9048,60.808,60.8344,107019.0
2022-03-03 14:50:00,69.15,69.21,69.11,69.2,137378.0,60.8344,60.8872,60.7992,60.8784,137378.0
2022-03-03 15:00:00,69.2,69.2,69.03,69.08,185366.0,60.8784,60.8784,60.7288,60.7728,185366.0
2022-03-03 15:10:00,69.08,69.33,69.08,69.32,209985.0,60.7728,60.9928,60.7728,60.984,209985.0
2022-03-03 15:20:00,69.31,69.4,69.22,69.37,288094.0,60.9752,61.0543,60.896,61.028,288094.0
2022-03-03 15:30:00,69.37,69.38,69.17,69.22,421026.0,61.028,61.0368,60.852,60.896,421026.0
2022-03-03 15:40:00,69.22,69.22,69.08,69.1,557494.0,60.896,60.896,60.7728,60.7904,557494.0
2022-03-03 15:50:00,69.1,69.24,69.03,69.11,1006692.0,60.7904,60.9136,60.7288,60.7992,1006692.0
2022-03-04 09:30:00,68.26,69.32,68.24,69.26,600262.0,60.0514,60.984,60.0338,60.9312,600262.0
2022-03-04 09:40:00,69.26,69.48,69.06,69.36,319774.0,60.9312,61.1247,60.7552,61.0192,319774.0
2022-03-04 09:50:00,69.37,69.42,68.98,69.05,243377.0,61.028,61.0719,60.6849,60.7464,243377.0
2022-03-04 10:00:00,69.06,69.07,68.56,68.61,233415.0,60.7552,60.764,60.3154,60.3594,233415.0
2022-03-04 10:10:00,68.61,68.86,68.56,68.86,254728.0,60.3594,60.5793,60.3154,60.5793,254728.0
2022-03-04 10:20:00,68.87,68.9,68.72,68.86,232132.0,60.5881,60.6145,60.4561,60.5793,232132.0
2022-03-04 10:30:00,68.85,68.99,68.77,68.93,168137.0,60.5705,60.6937,60.5001,60.6409,168137.0
2022-03-04 10:40:00,68.92,69.01,68.84,68.99,162101.0,60.6321,60.7112,60.5617,60.6937,162101.0
2022-03-04 10:50:00,68.98,69.02,68.85,68.88,152431.0,60.6849,60.72,60.5705,60.5969,152431.0
2022-03-04 11:00:00,68.88,69.03,68.83,69.01,193726.0,60.5969,60.7288,60.5529,60.7112,193726.0
2022-03-04 11:10:00,69.01,69.05,68.88,69.03,215255.0,60.7112,60.7464,60.5969,60.7288,215255.0
2022-03-04 11:20:00,69.01,69.02,68.88,68.9,168122.0,60.7112,60.72,60.5969,60.6145,168122.0
2022-03-04 11:30:00,68.9,69.18,68.85,69.17,218396.0,60.6145,60.8608,60.5705,60.852,218396.0
2022-03-04 11:40:00,69.16,69.18,69.07,69.14,173349.0,60.8432,60.8608,60.764,60.8256,173349.0
2022-03-04 11:50:00,69.14,69.17,68.99,69.01,156588.0,60.8256,60.852,60.6937,60.7112,156588.0
2022-03-04 12:00:00,69.02,69.22,68.96,69.21,243030.0,60.72,60.896,60.6673,60.8872,243030.0
2022-03-04 12:10:00,69.21,69.37,69.2,69.26,280052.0,60.8872,61.028,60.8784,60.9312,280052.0
2022-03-04 12:20:00,69.26,69.28,69.18,69.23,173985.0,60.9312,60.9488,60.8608,60.9048,173985.0
2022-03-04 12:30:00,69.23,69.28,69.2,69.24,185131.0,60.9048,60.9488,60.8784,60.9136,185131.0
2022-03-04 12:40:00,69.24,69.24,68.99,69.03,191664.0,60.9136,60.9136,60.6937,60.7288,191664.0
2022-03-04 12:50:00,69.03,69.13,69.01,69.13,180918.0,60.7288,60.8168,60.7112,60.8168,180918.0
2022-03-04 13:00:00,69.14,69.33,69.13,69.3,136858.0,60.8256,60.9928,60.8168,60.9664,136858.0
2022-03-04 13:10:00,69.29,69.3,69.18,69.23,122416.0,60.9576,60.9664,60.8608,60.9048,122416.0
2022-03-04 13:20:00,69.23,69.3,69.22,69.26,151347.0,60.9048,60.9664,60.896,60.9312,151347.0
2022-03-04 13:30:00,69.26,69.39,69.24,69.37,167727.0,60.9312,61.0456,60.9136,61.028,167727.0
2022-03-04 13:40:00,69.36,69.37,69.22,69.23,153485.0,61.0192,61.028,60.896,60.9048,153485.0
2022-03-04 13:50:00,69.23,69.32,69.13,69.13,134553.0,60.9048,60.984,60.8168,60.8168,134553.0
2022-03-04 14:00:00,69.14,69.31,69.04,69.27,236641.0,60.8256,60.9752,60.7376,60.94,236641.0
2022-03-04 14:10:00,69.26,69.36,69.22,69.34,141550.0,60.9312,61.0192,60.896,61.0016,141550.0
2022-03-04 14:20:00,69.34,69.43,69.29,69.43,242246.0,61.0016,61.0807,60.9576,61.0807,242246.0
2022-03-04 14:30:00,69.43,69.48,69.38,69.41,149397.0,61.0807,61.1247,61.0368,61.0631,149397.0
2022-03-04 14:40:00,69.41,69.45,69.35,69.38,152863.0,61.0631,61.0983,61.0104,61.0368,152863.0
2022-03-04 14:50:00,69.39,69.48,69.29,69.3,175613.0,61.0456,61.1247,60.9576,60.9664,175613.0
2022-03-04 15:00:00,69.31,69.47,69.3,69.47,214993.0,60.9752,61.1159,60.9664,61.1159,214993.0
2022-03-04 15:10:00,69.46,69.51,69.38,69.4,279135.0,61.1071,61.1511,61.0368,61.0543,279135.0
2022-03-04 15:20:00,69.4,69.54,69.38,69.46,261723.0,61.0543,61.1775,61.0368,61.1071,261723.0
2022-03-04 15:30:00,69.46,69.52,69.33,69.34,360212.0,61.1071,61.1599,60.9928,61.0016,360212.0
2022-03-04 15:40:00,69.35,69.43,69.18,69.2,641243.0,61.0104,61.0807,60.8608,60.8784,641243.0
2022-03-04 15:50:00,69.2,69.41,69.15,69.35,1199738.0,60.8784,61.0631,60.8344,61.0104,1199738.0
2022-03-07 09:30:00,69.21,69.23,68.73,68.89,623242.0,60.8872,60.9048,60.4649,60.6057,623242.0
2022-03-07 09:40:00,68.89,69.01,68.71,68.8,467221.0,60.6057,60.7112,60.4473,60.5265,467221.0
2022-03-07 09:50:00,68.81,69.04,68.59,68.61,456343.0,60.5353,60.7376,60.3418,60.3594,456343.0
2022-03-07 10:00:00,68.6,68.65,68.17,68.19,757655.0,60.3506,60.3945,59.9723,59.9899,757655.0
2022-03-07 10:10:00,68.18,68.52,68.16,68.47,557573.0,59.9811,60.2802,59.9635,60.2362,557573.0
2022-03-07 10:20:00,68.47,68.77,68.45,68.59,399377.0,60.2362,60.5001,60.2186,60.3418,399377.0
2022-03-07 10:30:00,68.59,68.77,68.41,68.7,293794.0,60.3418,60.5001,60.1834,60.4385,293794.0
2022-03-07 10:40:00,68.71,69.0,68.68,68.89,175863.0,60.4473,60.7025,60.4209,60.6057,175863.0
2022-03-07 10:50:00,68.88,68.9,68.76,68.82,222772.0,60.5969,60.6145,60.4913,60.5441,222772.0
2022-03-07 11:00:00,68.82,68.83,68.49,68.79,306839.0,60.5441,60.5529,60.2538,60.5177,306839.0
2022-03-07 11:10:00,68.78,68.92,68.78,68.87,161462.0,60.5089,60.6321,60.5089,60.5881,161462.0
2022-03-07 11:20:00,68.86,68.92,68.65,68.76,209564.0,60.5793,60.6321,60.3945,60.4913,209564.0
2022-03-07 11:30:00,68.76,68.76,68.4,68.41,199634.0,60.4913,60.4913,60.1746,60.1834,199634.0
2022-03-07 11:40:00,68.42,68.62,68.37,68.45,214531.0,60.1922,60.3681,60.1482,60.2186,214531.0
2022-03-07 11:50:00,68.45,68.52,68.37,68.48,202685.0,60.2186,60.2802,60.1482,60.245,202685.0
2022-03-07 12:00:00,68.48,68.58,68.42,68.49,135151.0,60.245,60.333,60.1922,60.2538,135151.0
2022-03-07 12:10:00,68.49,68.51,68.34,68.42,179036.0,60.2538,60.2714,60.1218,60.1922,179036.0
2022-03-07 12:20:00,68.42,68.6,68.34,68.59,192849.0,60.1922,60.3506,60.1218,60.3418,192849.0
2022-03-07 12:30:00,68.58,68.67,68.49,68.65,150655.0,60.333,60.4121,60.2538,60.3945,150655.0
2022-03-07 12:40:00,68.65,68.7,68.56,68.66,138944.0,60.3945,60.4385,60.3154,60.4033,138944.0
2022-03-07 12:50:00,68.65,68.73,68.59,68.7,210626.0,60.3945,60.4649,60.3418,60.4385,210626.0
2022-03-07 13:00:00,68.69,68.91,68.69,68.84,119000.0,60.4297,60.6233,60.4297,60.5617,119000.0
2022-03-07 13:10:00,68.84,68.89,68.69,68.71,209297.0,60.5617,60.6057,60.4297,60.4473,209297.0
2022-03-07 13:20:00,68.72,68.92,68.7,68.78,231999.0,60.4561,60.6321,60.4385,60.5089,231999.0
2022-03-07 13:30:00,68.78,68.97,68.72,68.92,177257.0,60.5089,60.6761,60.4561,60.6321,177257.0
2022-03-07 13:40:00,68.91,68.93,68.67,68.67,219140.0,60.6233,60.6409,60.4121,60.4121,219140.0
2022-03-07 13:50:00,68.67,68.8,68.64,68.76,232467.0,60.4121,60.5265,60.3857,60.4913,232467.0
2022-03-07 14:00:00,68.75,68.85,68.73,68.76,229756.0,60.4825,60.5705,60.4649,60.4913,229756.0
2022-03-07 14:10:00,68.76,68.79,68.7,68.73,240688.0,60.4913,60.5177,60.4385,60.4649,240688.0
2022-03-07 14:20:00,68.73,68.79,68.66,68.71,227028.0,60.4649,60.5177,60.4033,60.4473,227028.0
2022-03-07 14:30:00,68.71,68.81,68.7,68.8,151520.0,60.4473,60.5353,60.4385,60.5265,151520.0
2022-03-07 14:40:00,68.8,68.81,68.67,68.77,196725.0,60.5265,60.5353,60.4121,60.5001,196725.0
2022-03-07 14:50:00,68.77,68.82,68.72,68.78,276923.0,60.5001,60.5441,60.4561,60.5089,276923.0
2022-03-07 15:00:00,68.79,68.86,68.75,68.84,261322.0,60.5177,60.5793,60.4825,60.5617,261322.0
2022-03-07 15:10:00,68.84,68.88,68.74,68.83,328809.0,60.5617,60.5969,60.4737,60.5529,328809.0
2022-03-07 15:20:00,68.83,68.92,68.67,68.68,502200.0,60.5529,60.6321,60.4121,60.4209,502200.0
2022-03-07 15:30:00,68.68,68.75,68.63,68.7,447128.0,60.4209,60.4825,60.3769,60.4385,447128.0
2022-03-07 15:40:00,68.7,68.88,68.69,68.75,440384.0,60.4385,60.5969,60.4297,60.4825,440384.0
2022-03-07 15:50:00,68.76,68.91,68.7,68.77,1074078.0,60.4913,60.6233,60.4385,60.5001,1074078.0
2022-03-08 09:30:00,67.93,68.34,67.54,67.69,1140156.0,59.7611,60.1218,59.418,59.55,1140156.0
2022-03-08 09:40:00,67.7,67.88,67.48,67.52,729305.0,59.5588,59.7171,59.3652,59.4004,729305.0
2022-03-08 09:50:00,67.51,67.68,67.32,67.48,701471.0,59.3916,59.5412,59.2245,59.3652,701471.0
2022-03-08 10:00:00,67.47,67.59,67.42,67.48,550071.0,59.3564,59.462,59.3125,59.3652,550071.0
2022-03-08 10:10:00,67.48,67.84,67.43,67.7,503849.0,59.3652,59.6819,59.3213,59.5588,503849.0
2022-03-08 10:20:00,67.7,67.75,67.53,67.56,401285.0,59.5588,59.6028,59.4092,59.4356,401285.0
2022-03-08 10:30:00,67.56,68.04,67.56,68.03,213700.0,59.4356,59.8579,59.4356,59.8491,213700.0
2022-03-08 10:40:00,68.03,68.04,67.84,67.84,285116.0,59.8491,59.8579,59.6819,59.6819,285116.0
2022-03-08 10:50:00,67.84,68.19,67.78,68.11,632605.0,59.6819,59.9899,59.6292,59.9195,632605.0
2022-03-08 11:00:00,68.13,68.13,67.94,67.97,261104.0,59.9371,59.9371,59.7699,59.7963,261104.0
2022-03-08 11:10:00,67.98,68.24,67.95,68.24,304705.0,59.8051,60.0338,59.7787,60.0338,304705.0
2022-03-08 11:20:00,68.25,68.33,68.04,68.05,260585.0,60.0426,60.113,59.8579,59.8667,260585.0
2022-03-08 11:30:00,68.04,68.19,68.02,68.11,324963.0,59.8579,59.9899,59.8403,59.9195,324963.0
2022-03-08 11:40:00,68.11,68.32,68.09,68.19,277380.0,59.9195,60.1042,59.9019,59.9899,277380.0
2022-03-08 11:50:00,68.18,68.2,68.1,68.16,233264.0,59.9811,59.9987,59.9107,59.9635,233264.0
2022-03-08 12:00:00,68.16,68.16,67.94,68.06,599784.0,59.9635,59.9635,59.7699,59.8755,599784.0
2022-03-08 12:10:00,68.06,68.26,68.04,68.21,507161.0,59.8755,60.0514,59.8579,60.0075,507161.0
2022-03-08 12:20:00,68.2,68.21,67.99,68.2,263741.0,59.9987,60.0075,59.8139,59.9987,263741.0
2022-03-08 12:30:00,68.2,68.22,68.06,68.08,231820.0,59.9987,60.0162,59.8755,59.8931,231820.0
2022-03-08 12:40:00,68.08,68.26,68.01,68.08,185307.0,59.8931,60.0514,59.8315,59.8931,185307.0
2022-03-08 12:50:00,68.09,68.28,68.04,68.2,226314.0,59.9019,60.069,59.8579,59.9987,226314.0
2022-03-08 13:00:00,68.2,68.25,68.18,68.2,220115.0,59.9987,60.0426,59.9811,59.9987,220115.0
2022-03-08 13:10:00,68.2,68.24,68.08,68.12,213438.0,59.9987,60.0338,59.8931,59.9283,213438.0
2022-03-08 13:20:00,68.11,68.12,67.98,68.0,191980.0,59.9195,59.9283,59.8051,59.8227,191980.0
2022-03-08 13:30:00,67.99,67.99,67.66,67.67,275040.0,59.8139,59.8139,59.5236,59.5324,275040.0
2022-03-08 13:40:00,67.67,67.68,67.47,67.53,244037.0,59.5324,59.5412,59.3564,59.4092,244037.0
2022-03-08 13:50:00,67.52,67.69,67.48,67.67,242601.0,59.4004,59.55,59.3652,59.5324,242601.0
2022-03-08 14:00:00,67.67,67.86,67.55,67.81,316703.0,59.5324,59.6995,59.4268,59.6556,316703.0
2022-03-08 14:10:00,67.81,67.89,67.76,67.86,264723.0,59.6556,59.7259,59.6116,59.6995,264723.0
2022-03-08 14:20:00,67.85,68.15,67.79,68.13,213358.0,59.6907,59.9547,59.638,59.9371,213358.0
2022-03-08 14:30:00,68.12,68.26,67.97,68.19,173420.0,59.9283,60.0514,59.7963,59.9899,173420.0
2022-03-08 14:40:00,68.19,68.32,68.15,68.31,230582.0,59.9899,60.1042,59.9547,60.0954,230582.0
2022-03-08 14:50:00,68.3,68.33,68.19,68.27,285443.0,60.0866,60.113,59.9899,60.0602,285443.0
2022-03-08 15:00:00,68.26,68.38,68.21,68.3,222742.0,60.0514,60.157,60.0075,60.0866,222742.0
2022-03-08 15:10:00,68.3,68.41,68.21,68.28,238920.0,60.0866,60.1834,60.0075,60.069,238920.0
2022-03-08 15:20:00,68.27,68.28,68.03,68.06,239692.0,60.0602,60.069,59.8491,59.8755,239692.0
2022-03-08 15:30:00,68.05,68.06,67.82,67.99,317923.0,59.8667,59.8755,59.6644,59.8139,317923.0
2022-03-08 15:40:00,67.99,68.11,67.89,67.89,651624.0,59.8139,59.9195,59.7259,59.7259,651624.0
2022-03-08 15:50:00,67.89,68.03,67.73,67.73,1564504.0,59.7259,59.8491,59.5852,59.5852,1564504.0
2022-03-09 09:30:00,68.38,68.54,68.04,68.24,491688.0,60.157,60.2978,59.8579,60.0338,491688.0
2022-03-09 09:40:00,68.25,68.41,68.06,68.26,283334.0,60.0426,60.1834,59.8755,60.0514,283334.0
2022-03-09 09:50:00,68.26,68.28,68.01,68.15,312795.0,60.0514,60.069,59.8315,59.9547,312795.0
2022-03-09 10:00:00,68.18,68.46,68.15,68.46,203968.0,59.9811,60.2274,59.9547,60.2274,203968.0
2022-03-09 10:10:00,68.45,68.46,68.25,68.28,267178.0,60.2186,60.2274,60.0426,60.069,267178.0
2022-03-09 10:20:00,68.28,68.3,68.18,68.2,227791.0,60.069,60.0866,59.9811,59.9987,227791.0
2022-03-09 10:30:00,68.2,68.21,67.98,68.03,275742.0,59.9987,60.0075,59.8051,59.8491,275742.0
2022-03-09 10:40:00,68.02,68.3,67.96,68.27,221582.0,59.8403,60.0866,59.7875,60.0602,221582.0
2022-03-09 10:50:00,68.27,68.29,68.17,68.19,149299.0,60.0602,60.0778,59.9723,59.9899,149299.0
2022-03-09 11:00:00,68.2,68.3,68.15,68.26,170931.0,59.9987,60.0866,59.9547,60.0514,170931.0
2022-03-09 11:10:00,68.25,68.4,68.22,68.38,141072.0,60.0426,60.1746,60.0162,60.157,141072.0
2022-03-09 11:20:00,68.39,68.41,68.32,68.38,126393.0,60.1658,60.1834,60.1042,60.157,126393.0
2022-03-09 11:30:00,68.38,68.55,68.37,68.42,161181.0,60.157,60.3066,60.1482,60.1922,161181.0
2022-03-09 11:40:00,68.42,68.53,68.39,68.45,146233.0,60.1922,60.289,60.1658,60.2186,146233.0
2022-03-09 11:50:00,68.45,68.55,68.45,68.54,129169.0,60.2186,60.3066,60.2186,60.2978,129169.0
2022-03-09 12:00:00,68.54,68.62,68.5,68.52,104099.0,60.2978,60.3681,60.2626,60.2802,104099.0
2022-03-09 12:10:00,68.52,68.6,68.43,68.57,128389.0,60.2802,60.3506,60.201,60.3242,128389.0
2022-03-09 12:20:00,68.57,68.6,68.44,68.53,175025.0,60.3242,60.3506,60.2098,60.289,175025.0
2022-03-09 12:30:00,68.54,68.56,68.48,68.53,119042.0,60.2978,60.3154,60.245,60.289,119042.0
2022-03-09 12:40:00,68.53,68.54,68.36,68.41,105395.0,60.289,60.2978,60.1394,60.1834,105395.0
2022-03-09 12:50:00,68.41,68.41,68.31,68.37,129443.0,60.1834,60.1834,60.0954,60.1482,129443.0
2022-03-09 13:00:00,68.36,68.44,68.18,68.18,157559.0,60.1394,60.2098,59.9811,59.9811,157559.0
2022-03-09 13:10:00,68.17,68.23,68.15,68.17,242424.0,59.9723,60.025,59.9547,59.9723,242424.0
2022-03-09 13:20:00,68.18,68.31,68.14,68.28,117149.0,59.9811,60.0954,59.9459,60.069,117149.0
2022-03-09 13:30:00,68.28,68.28,68.06,68.13,173891.0,60.069,60.069,59.8755,59.9371,173891.0
2022-03-09 13:40:00,68.11,68.15,68.05,68.09,123435.0,59.9195,59.9547,59.8667,59.9019,123435.0
2022-03-09 13:50:00,68.09,68.13,67.98,68.1,178973.0,59.9019,59.9371,59.8051,59.9107,178973.0
2022-03-09 14:00:00,68.1,68.27,68.06,68.19,122235.0,59.9107,60.0602,59.8755,59.9899,122235.0
2022-03-09 14:10:00,68.2,68.3,68.15,68.28,108517.0,59.9987,60.0866,59.9547,60.069,108517.0
2022-03-09 14:20:00,68.27,68.34,68.18,68.2,185489.0,60.0602,60.1218,59.9811,59.9987,185489.0
2022-03-09 14:30:00,68.2,68.28,68.18,68.2,139419.0,59.9987,60.069,59.9811,59.9987,139419.0
2022-03-09 14:40:00,68.2,68.26,68.14,68.17,133362.0,59.9987,60.0514,59.9459,59.9723,133362.0
2022-03-09 14:50:00,68.17,68.23,68.11,68.16,126828.0,59.9723,60.025,59.9195,59.9635,126828.0
2022-03-09 15:00:00,68.16,68.39,68.15,68.34,150050.0,59.9635,60.1658,59.9547,60.1218,150050.0
2022-03-09 15:10:00,68.35,68.4,68.24,68.27,226011.0,60.1306,60.1746,60.0338,60.0602,226011.0
2022-03-09 15:20:00,68.28,68.47,68.27,68.39,191408.0,60.069,60.2362,60.0602,60.1658,191408.0
2022-03-09 15:30:00,68.39,68.41,68.21,68.22,262967.0,60.1658,60.1834,60.0075,60.0162,262967.0
2022-03-09 15:40:00,68.22,68.38,68.2,68.25,398925.0,60.0162,60.157,59.9987,60.0426,398925.0
2022-03-09 15:50:00,68.25,68.3,68.04,68.12,751923.0,60.0426,60.0866,59.8579,59.9283,751923.0
2022-03-10 09:30:00,67.77,68.46,67.7,68.19,478657.0,59.6204,60.2274,59.5588,59.9899,478657.0
2022-03-10 09:40:00,68.19,68.5,68.15,68.28,262990.0,59.9899,60.2626,59.9547,60.069,262990.0
2022-03-10 09:50:00,68.28,68.67,68.24,68.44,169389.0,60.069,60.4121,60.0338,60.2098,169389.0
2022-03-10 10:00:00,68.43,68.58,68.4,68.42,188847.0,60.201,60.333,60.1746,60.1922,188847.0
2022-03-10 10:10:00,68.41,68.43,68.22,68.27,232610.0,60.1834,60.201,60.0162,60.0602,232610.0
2022-03-10 10:20:00,68.28,68.32,68.21,68.21,199321.0,60.069,60.1042,60.0075,60.0075,199321.0
2022-03-10 10:30:00,68.22,68.25,68.14,68.23,187891.0,60.0162,60.0426,59.9459,60.025,187891.0
2022-03-10 10:40:00,68.23,68.41,68.18,68.34,265947.0,60.025,60.1834,59.9811,60.1218,265947.0
2022-03-10 10:50:00,68.34,68.39,68.22,68.3,134500.0,60.1218,60.1658,60.0162,60.0866,134500.0
2022-03-10 11:00:00,68.29,68.39,68.29,68.31,127209.0,60.0778,60.1658,60.0778,60.0954,127209.0
2022-03-10 11:10:00,68.31,68.44,68.29,68.35,137985.0,60.0954,60.2098,60.0778,60.1306,137985.0
2022-03-10 11:20:00,68.35,68.36,68.04,68.1,139443.0,60.1306,60.1394,59.8579,59.9107,139443.0
2022-03-10 11:30:00,68.1,68.22,68.06,68.18,182606.0,59.9107,60.0162,59.8755,59.9811,182606.0
2022-03-10 11:40:00,68.18,68.25,68.1,68.24,95639.0,59.9811,60.0426,59.9107,60.0338,95639.0
2022-03-10 11:50:00,68.23,68.4,68.21,68.38,158237.0,60.025,60.1746,60.0075,60.157,158237.0
2022-03-10 12:00:00,68.39,68.43,68.33,68.37,112326.0,60.1658,60.201,60.113,60.1482,112326.0
2022-03-10 12:10:00,68.38,68.4,68.32,68.33,109638.0,60.157,60.1746,60.1042,60.113,109638.0
2022-03-10 12:20:00,68.34,68.44,68.3,68.41,137153.0,60.1218,60.2098,60.0866,60.1834,137153.0
2022-03-10 12:30:00,68.41,68.48,68.39,68.4,96772.0,60.1834,60.245,60.1658,60.1746,96772.0
2022-03-10 12:40:00,68.41,68.44,68.36,68.39,100020.0,60.1834,60.2098,60.1394,60.1658,100020.0
2022-03-10 12:50:00,68.39,68.44,68.34,68.41,97541.0,60.1658,60.2098,60.1218,60.1834,97541.0
2022-03-10 13:00:00,68.41,68.41,68.29,68.31,120632.0,60.1834,60.1834,60.0778,60.0954,120632.0
2022-03-10 13:10:00,68.31,68.45,68.3,68.44,133156.0,60.0954,60.2186,60.0866,60.2098,133156.0
2022-03-10 13:20:00,68.43,68.57,68.41,68.57,139953.0,60.201,60.3242,60.1834,60.3242,139953.0
2022-03-10 13:30:00,68.57,68.58,68.45,68.47,165310.0,60.3242,60.333,60.2186,60.2362,165310.0
2022-03-10 13:40:00,68.46,68.63,68.46,68.63,125938.0,60.2274,60.3769,60.2274,60.3769,125938.0
2022-03-10 13:50:00,68.62,68.69,68.55,68.67,123875.0,60.3681,60.4297,60.3066,60.4121,123875.0
2022-03-10 14:00:00,68.67,68.73,68.62,68.67,146544.0,60.4121,60.4649,60.3681,60.4121,146544.0
2022-03-10 14:10:00,68.68,68.68,68.6,68.63,122194.0,60.4209,60.4209,60.3506,60.3769,122194.0
2022-03-10 14:20:00,68.64,68.65,68.59,68.61,81339.0,60.3857,60.3945,60.3418,60.3594,81339.0
2022-03-10 14:30:00,68.61,68.66,68.57,68.59,130945.0,60.3594,60.4033,60.3242,60.3418,130945.0
2022-03-10 14:40:00,68.6,68.68,68.51,68.65,121977.0,60.3506,60.4209,60.2714,60.3945,121977.0
2022-03-10 14:50:00,68.66,68.7,68.63,68.67,109890.0,60.4033,60.4385,60.3769,60.4121,109890.0
2022-03-10 15:00:00,68.67,68.67,68.58,68.61,106740.0,60.4121,60.4121,60.333,60.3594,106740.0
2022-03-10 15:10:00,68.62,68.65,68.59,68.63,139539.0,60.3681,60.3945,60.3418,60.3769,139539.0
2022-03-10 15:20:00,68.63,68.65,68.44,68.51,182473.0,60.3769,60.3945,60.2098,60.2714,182473.0
2022-03-10 15:30:00,68.51,68.56,68.47,68.53,191560.0,60.2714,60.3154,60.2362,60.289,191560.0
2022-03-10 15:40:00,68.53,68.59,68.46,68.51,296097.0,60.289,60.3418,60.2274,60.2714,296097.0
2022-03-10 15:50:00,68.5,68.64,68.42,68.42,939304.0,60.2626,60.3857,60.1922,60.1922,939304.0
2022-03-11 09:30:00,68.09,68.72,67.94,68.72,619042.0,59.9019,60.4561,59.7699,60.4561,619042.0
2022-03-11 09:40:00,68.72,68.99,68.62,68.94,325255.0,60.4561,60.6937,60.3681,60.6497,325255.0
2022-03-11 09:50:00,68.93,68.99,68.83,68.95,222470.0,60.6409,60.6937,60.5529,60.6585,222470.0
2022-03-11 10:00:00,68.95,68.98,68.79,68.93,249059.0,60.6585,60.6849,60.5177,60.6409,249059.0
2022-03-11 10:10:00,68.92,69.1,68.87,69.09,432389.0,60.6321,60.7904,60.5881,60.7816,432389.0
2022-03-11 10:20:00,69.08,69.29,69.05,69.18,372847.0,60.7728,60.9576,60.7464,60.8608,372847.0
2022-03-11 10:30:00,69.17,69.29,69.09,69.2,310039.0,60.852,60.9576,60.7816,60.8784,310039.0
2022-03-11 10:40:00,69.2,69.22,69.11,69.12,238608.0,60.8784,60.896,60.7992,60.808,238608.0
2022-03-11 10:50:00,69.11,69.28,69.1,69.21,282717.0,60.7992,60.9488,60.7904,60.8872,282717.0
2022-03-11 11:00:00,69.21,69.37,69.16,69.33,194092.0,60.8872,61.028,60.8432,60.9928,194092.0
2022-03-11 11:10:00,69.32,69.43,69.28,69.42,174407.0,60.984,61.0807,60.9488,61.0719,174407.0
2022-03-11 11:20:00,69.42,69.49,69.27,69.34,225769.0,61.0719,61.1335,60.94,61.0016,225769.0
2022-03-11 11:30:00,69.34,69.38,69.25,69.27,207062.0,61.0016,61.0368,60.9224,60.94,207062.0
2022-03-11 11:40:00,69.27,69.37,69.13,69.28,231553.0,60.94,61.028,60.8168,60.9488,231553.0
2022-03-11 11:50:00,69.28,69.42,69.26,69.41,219706.0,60.9488,61.0719,60.9312,61.0631,219706.0
2022-03-11 12:00:00,69.41,69.41,69.31,69.33,143000.0,61.0631,61.0631,60.9752,60.9928,143000.0
2022-03-11 12:10:00,69.32,69.41,69.31,69.41,138683.0,60.984,61.0631,60.9752,61.0631,138683.0
2022-03-11 12:20:00,69.41,69.43,69.34,69.35,141901.0,61.0631,61.0807,61.0016,61.0104,141901.0
2022-03-11 12:30:00,69.35,69.41,69.3,69.34,113262.0,61.0104,61.0631,60.9664,61.0016,113262.0
2022-03-11 12:40:00,69.33,69.39,69.26,69.26,124068.0,60.9928,61.0456,60.9312,60.9312,124068.0
2022-03-11 12:50:00,69.26,69.29,69.19,69.24,165289.0,60.9312,60.9576,60.8696,60.9136,165289.0
2022-03-11 13:00:00,69.24,69.41,69.22,69.33,186401.0,60.9136,61.0631,60.896,60.9928,186401.0
2022-03-11 13:10:00,69.33,69.41,69.29,69.41,157729.0,60.9928,61.0631,60.9576,61.0631,157729.0
2022-03-11 13:20:00,69.41,69.42,69.35,69.37,137189.0,61.0631,61.0719,61.0104,61.028,137189.0
2022-03-11 13:30:00,69.38,69.39,69.3,69.33,96085.0,61.0368,61.0456,60.9664,60.9928,96085.0
2022-03-11 13:40:00,69.32,69.35,69.24,69.25,157654.0,60.984,61.0104,60.9136,60.9224,157654.0
2022-03-11 13:50:00,69.25,69.31,69.17,69.28,159871.0,60.9224,60.9752,60.852,60.9488,159871.0
2022-03-11 14:00:00,69.27,69.3,69.18,69.28,149657.0,60.94,60.9664,60.8608,60.9488,149657.0
2022-03-11 14:10:00,69.28,69.31,69.2,69.22,168037.0,60.9488,60.9752,60.8784,60.896,168037.0
2022-03-11 14:20:00,69.21,69.26,69.17,69.21,203804.0,60.8872,60.9312,60.852,60.8872,203804.0
2022-03-11 14:30:00,69.21,69.23,69.15,69.2,238523.0,60.8872,60.9048,60.8344,60.8784,238523.0
2022-03-11 14:40:00,69.2,69.2,69.07,69.1,137366.0,60.8784,60.8784,60.764,60.7904,137366.0
2022-03-11 14:50:00,69.1,69.11,68.92,68.98,218484.0,60.7904,60.7992,60.6321,60.6849,218484.0
2022-03-11 15:00:00,68.98,69.1,68.94,69.08,190356.0,60.6849,60.7904,60.6497,60.7728,190356.0
2022-03-11 15:10:00,69.08,69.22,69.02,69.2,198888.0,60.7728,60.896,60.72,60.8784,198888.0
2022-03-11 15:20:00,69.19,69.23,69.07,69.09,215198.0,60.8696,60.9048,60.764,60.7816,215198.0
2022-03-11 15:30:00,69.09,69.09,68.92,68.92,353963.0,60.7816,60.7816,60.6321,60.6321,353963.0
2022-03-11 15:40:00,68.92,68.97,68.87,68.87,373735.0,60.6321,60.6761,60.5881,60.5881,373735.0
2022-03-11 15:50:00,68.88,69.03,68.83,68.9,1084325.0,60.5969,60.7288,60.5529,60.6145,1084325.0
2022-03-14 09:30:00,68.93,69.45,68.75,69.3,579650.0,60.6409,61.0983,60.4825,60.9664,579650.0
2022-03-14 09:40:00,69.27,69.3,68.83,68.93,292754.0,60.94,60.9664,60.5529,60.6409,292754.0
2022-03-14 09:50:00,68.93,69.7,68.93,69.69,415550.0,60.6409,61.3183,60.6409,61.3095,415550.0
2022-03-14 10:00:00,69.7,69.75,69.41,69.62,274259.0,61.3183,61.3623,61.0631,61.2479,274259.0
2022-03-14 10:10:00,69.62,69.66,69.31,69.37,213600.0,61.2479,61.2831,60.9752,61.028,213600.0
2022-03-14 10:20:00,69.38,69.65,69.36,69.6,248973.0,61.0368,61.2743,61.0192,61.2303,248973.0
2022-03-14 10:30:00,69.59,69.82,69.52,69.8,341787.0,61.2215,61.4238,61.1599,61.4062,341787.0
2022-03-14 10:40:00,69.8,69.82,69.69,69.75,270472.0,61.4062,61.4238,61.3095,61.3623,270472.0
2022-03-14 10:50:00,69.75,69.85,69.65,69.84,245571.0,61.3623,61.4502,61.2743,61.4414,245571.0
2022-03-14 11:00:00,69.84,69.85,69.72,69.75,293384.0,61.4414,61.4502,61.3359,61.3623,293384.0
2022-03-14 11:10:00,69.75,69.87,69.72,69.84,338515.0,61.3623,61.4678,61.3359,61.4414,338515.0
2022-03-14 11:20:00,69.84,69.94,69.83,69.92,223798.0,61.4414,61.5294,61.4326,61.5118,223798.0
2022-03-14 11:30:00,69.91,69.93,69.81,69.86,240709.0,61.503,61.5206,61.415,61.459,240709.0
2022-03-14 11:40:00,69.86,69.91,69.65,69.73,173963.0,61.459,61.503,61.2743,61.3447,173963.0
2022-03-14 11:50:00,69.72,69.77,69.67,69.67,148424.0,61.3359,61.3799,61.2919,61.2919,148424.0
2022-03-14 12:00:00,69.67,69.76,69.59,69.71,154078.0,61.2919,61.3711,61.2215,61.3271,154078.0
2022-03-14 12:10:00,69.71,69.72,69.57,69.62,211834.0,61.3271,61.3359,61.2039,61.2479,211834.0
2022-03-14 12:20:00,69.62,69.67,69.5,69.61,199830.0,61.2479,61.2919,61.1423,61.2391,199830.0
2022-03-14 12:30:00,69.6,69.62,69.38,69.42,224641.0,61.2303,61.2479,61.0368,61.0719,224641.0
2022-03-14 12:40:00,69.42,69.47,69.32,69.39,166691.0,61.0719,61.1159,60.984,61.0456,166691.0
2022-03-14 12:50:00,69.39,69.39,69.26,69.3,206601.0,61.0456,61.0456,60.9312,60.9664,206601.0
2022-03-14 13:00:00,69.31,69.32,69.13,69.2,403779.0,60.9752,60.984,60.8168,60.8784,403779.0
2022-03-14 13:10:00,69.2,69.28,69.14,69.26,205041.0,60.8784,60.9488,60.8256,60.9312,205041.0
2022-03-14 13:20:00,69.26,69.29,69.21,69.28,170629.0,60.9312,60.9576,60.8872,60.9488,170629.0
2022-03-14 13:30:00,69.28,69.34,69.22,69.26,269840.0,60.9488,61.0016,60.896,60.9312,269840.0
2022-03-14 13:40:00,69.26,69.31,68.97,69.05,215768.0,60.9312,60.9752,60.6761,60.7464,215768.0
2022-03-14 13:50:00,69.05,69.11,68.96,69.1,187365.0,60.7464,60.7992,60.6673,60.7904,187365.0
2022-03-14 14:00:00,69.09,69.12,68.97,69.08,173821.0,60.7816,60.808,60.6761,60.7728,173821.0
2022-03-14 14:10:00,69.08,69.12,69.0,69.06,145836.0,60.7728,60.808,60.7025,60.7552,145836.0
2022-03-14 14:20:00,69.07,69.09,68.95,68.98,157836.0,60.764,60.7816,60.6585,60.6849,157836.0
2022-03-14 14:30:00,68.98,69.01,68.94,69.01,127686.0,60.6849,60.7112,60.6497,60.7112,127686.0
2022-03-14 14:40:00,69.01,69.01,68.94,68.99,149725.0,60.7112,60.7112,60.6497,60.6937,149725.0
2022-03-14 14:50:00,69.0,69.09,68.98,69.07,183700.0,60.7025,60.7816,60.6849,60.764,183700.0
2022-03-14 15:00:00,69.07,69.1,68.98,69.06,286843.0,60.764,60.7904,60.6849,60.7552,286843.0
2022-03-14 15:10:00,69.07,69.12,68.98,69.06,251080.0,60.764,60.808,60.6849,60.7552,251080.0
2022-03-14 15:20:00,69.06,69.11,69.0,69.06,220310.0,60.7552,60.7992,60.7025,60.7552,220310.0
2022-03-14 15:30:00,69.06,69.06,68.96,69.03,348243.0,60.7552,60.7552,60.6673,60.7288,348243.0
2022-03-14 15:40:00,69.03,69.16,69.01,69.06,466138.0,60.7288,60.8432,60.7112,60.7552,466138.0
2022-03-14 15:50:00,69.06,69.28,69.0,69.24,960481.0,60.7552,60.9488,60.7025,60.9136,960481.0
2022-03-15 09:30:00,69.67,70.04,69.55,69.95,1143735.0,61.2919,61.6174,61.1863,61.5382,1143735.0
2022-03-15 09:40:00,69.94,70.19,69.57,69.69,596255.0,61.5294,61.7493,61.2039,61.3095,596255.0
2022-03-15 09:50:00,69.68,69.9,69.64,69.78,224000.0,61.3007,61.4942,61.2655,61.3887,224000.0
2022-03-15 10:00:00,69.78,69.8,69.42,69.48,277618.0,61.3887,61.4062,61.0719,61.1247,277618.0
2022-03-15 10:10:00,69.49,69.59,69.38,69.43,234459.0,61.1335,61.2215,61.0368,61.0807,234459.0
2022-03-15 10:20:00,69.43,69.44,69.27,69.38,172159.0,61.0807,61.0895,60.94,61.0368,172159.0
2022-03-15 10:30:00,69.38,69.44,69.3,69.35,189560.0,61.0368,61.0895,60.9664,61.0104,189560.0
2022-03-15 10:40:00,69.35,69.47,69.3,69.31,387549.0,61.0104,61.1159,60.9664,60.9752,387549.0
2022-03-15 10:50:00,69.31,69.48,69.29,69.44,301646.0,60.9752,61.1247,60.9576,61.0895,301646.0
2022-03-15 11:00:00,69.44,69.62,69.43,69.54,316243.0,61.0895,61.2479,61.0807,61.1775,316243.0
2022-03-15 11:10:00,69.53,69.6,69.45,69.54,312041.0,61.1687,61.2303,61.0983,61.1775,312041.0
2022-03-15 11:20:00,69.55,69.79,69.54,69.77,186323.0,61.1863,61.3975,61.1775,61.3799,186323.0
2022-03-15 11:30:00,69.77,69.79,69.6,69.71,197434.0,61.3799,61.3975,61.2303,61.3271,197434.0
2022-03-15 11:40:00,69.7,69.83,69.65,69.78,253989.0,61.3183,61.4326,61.2743,61.3887,253989.0
2022-03-15 11:50:00,69.79,69.83,69.57,69.63,261674.0,61.3975,61.4326,61.2039,61.2567,261674.0
2022-03-15 12:00:00,69.63,69.63,69.49,69.55,163021.0,61.2567,61.2567,61.1335,61.1863,163021.0
2022-03-15 12:10:00,69.55,69.58,69.42,69.54,150240.0,61.1863,61.2127,61.0719,61.1775,150240.0
2022-03-15 12:20:00,69.55,69.67,69.53,69.63,178701.0,61.1863,61.2919,61.1687,61.2567,178701.0
2022-03-15 12:30:00,69.63,69.85,69.63,69.84,159137.0,61.2567,61.4502,61.2567,61.4414,159137.0
2022-03-15 12:40:00,69.85,69.9,69.83,69.87,122786.0,61.4502,61.4942,61.4326,61.4678,122786.0
2022-03-15 12:50:00,69.88,69.9,69.84,69.89,139118.0,61.4766,61.4942,61.4414,61.4854,139118.0
2022-03-15 13:00:00,69.89,69.93,69.78,69.81,135056.0,61.4854,61.5206,61.3887,61.415,135056.0
2022-03-15 13:10:00,69.81,69.87,69.77,69.87,119221.0,61.415,61.4678,61.3799,61.4678,119221.0
2022-03-15 13:20:00,69.87,69.91,69.72,69.73,130048.0,61.4678,61.503,61.3359,61.3447,130048.0
2022-03-15 13:30:00,69.73,69.74,69.63,69.72,163023.0,61.3447,61.3535,61.2567,61.3359,163023.0
2022-03-15 13:40:00,69.72,69.88,69.71,69.86,139292.0,61.3359,61.4766,61.3271,61.459,139292.0
2022-03-15 13:50:00,69.86,69.88,69.78,69.82,232032.0,61.459,61.4766,61.3887,61.4238,232032.0
2022-03-15 14:00:00,69.82,69.86,69.6,69.74,400166.0,61.4238,61.459,61.2303,61.3535,400166.0
2022-03-15 14:10:00,69.73,69.74,69.5,69.56,313603.0,61.3447,61.3535,61.1423,61.1951,313603.0
2022-03-15 14:20:00,69.56,69.65,69.51,69.63,361307.0,61.1951,61.2743,61.1511,61.2567,361307.0
2022-03-15 14:30:00,69.63,69.75,69.59,69.75,188432.0,61.2567,61.3623,61.2215,61.3623,188432.0
2022-03-15 14:40:00,69.76,69.92,69.74,69.89,166188.0,61.3711,61.5118,61.3535,61.4854,166188.0
2022-03-15 14:50:00,69.89,70.1,69.88,70.08,393499.0,61.4854,61.6702,61.4766,61.6526,393499.0
2022-03-15 15:00:00,70.08,70.11,69.92,69.95,288098.0,61.6526,61.679,61.5118,61.5382,288098.0
2022-03-15 15:10:00,69.95,69.96,69.86,69.92,308949.0,61.5382,61.547,61.459,61.5118,308949.0
2022-03-15 15:20:00,69.92,69.95,69.75,69.77,588400.0,61.5118,61.5382,61.3623,61.3799,588400.0
2022-03-15 15:30:00,69.77,69.87,69.67,69.73,595277.0,61.3799,61.4678,61.2919,61.3447,595277.0
2022-03-15 15:40:00,69.73,69.81,69.66,69.75,571700.0,61.3447,61.415,61.2831,61.3623,571700.0
2022-03-15 15:50:00,69.75,69.8,69.65,69.78,1178608.0,61.3623,61.4062,61.2743,61.3887,1178608.0
2022-03-16 09:30:00,69.93,70.15,69.65,69.75,600774.0,61.5206,61.7142,61.2743,61.3623,600774.0
2022-03-16 09:40:00,69.76,69.86,69.35,69.48,355767.0,61.3711,61.459,61.0104,61.1247,355767.0
2022-03-16 09:50:00,69.48,69.64,69.31,69.63,277830.0,61.1247,61.2655,60.9752,61.2567,277830.0
2022-03-16 10:00:00,69.63,69.64,69.26,69.36,411509.0,61.2567,61.2655,60.9312,61.0192,411509.0
2022-03-16 10:10:00,69.35,69.57,69.25,69.45,299169.0,61.0104,61.2039,60.9224,61.0983,299169.0
2022-03-16 10:20:00,69.44,69.52,69.22,69.23,275344.0,61.0895,61.1599,60.896,60.9048,275344.0
2022-03-16 10:30:00,69.23,69.3,69.18,69.29,206952.0,60.9048,60.9664,60.8608,60.9576,206952.0
2022-03-16 10:40:00,69.3,69.3,69.11,69.14,273973.0,60.9664,60.9664,60.7992,60.8256,273973.0
2022-03-16 10:50:00,69.14,69.16,69.02,69.11,267315.0,60.8256,60.8432,60.72,60.7992,267315.0
2022-03-16 11:00:00,69.12,69.37,69.03,69.37,250988.0,60.808,61.028,60.7288,61.028,250988.0
2022-03-16 11:10:00,69.38,69.41,69.28,69.33,155098.0,61.0368,61.0631,60.9488,60.9928,155098.0
2022-03-16 11:20:00,69.32,69.36,69.26,69.29,240552.0,60.984,61.0192,60.9312,60.9576,240552.0
2022-03-16 11:30:00,69.29,69.3,69.16,69.25,219867.0,60.9576,60.9664,60.8432,60.9224,219867.0
2022-03-16 11:40:00,69.24,69.39,69.23,69.36,249904.0,60.9136,61.0456,60.9048,61.0192,249904.0
2022-03-16 11:50:00,69.36,69.4,69.32,69.33,153222.0,61.0192,61.0543,60.984,60.9928,153222.0
2022-03-16 12:00:00,69.33,69.53,69.32,69.5,118238.0,60.9928,61.1687,60.984,61.1423,118238.0
2022-03-16 12:10:00,69.48,69.49,69.41,69.45,109297.0,61.1247,61.1335,61.0631,61.0983,109297.0
2022-03-16 12:20:00,69.44,69.54,69.41,69.53,111032.0,61.0895,61.1775,61.0631,61.1687,111032.0
2022-03-16 12:30:00,69.52,69.54,69.44,69.5,181098.0,61.1599,61.1775,61.0895,61.1423,181098.0
2022-03-16 12:40:00,69.5,69.52,69.3,69.33,177920.0,61.1423,61.1599,60.9664,60.9928,177920.0
2022-03-16 12:50:00,69.32,69.35,69.23,69.26,136638.0,60.984,61.0104,60.9048,60.9312,136638.0
2022-03-16 13:00:00,69.27,69.29,69.14,69.19,143927.0,60.94,60.9576,60.8256,60.8696,143927.0
2022-03-16 13:10:00,69.17,69.42,69.12,69.42,165058.0,60.852,61.0719,60.808,61.0719,165058.0
2022-03-16 13:20:00,69.42,69.52,69.39,69.44,119923.0,61.0719,61.1599,61.0456,61.0895,119923.0
2022-03-16 13:30:00,69.44,69.48,69.29,69.34,130397.0,61.0895,61.1247,60.9576,61.0016,130397.0
2022-03-16 13:40:00,69.33,69.37,69.24,69.25,183108.0,60.9928,61.028,60.9136,60.9224,183108.0
2022-03-16 13:50:00,69.25,69.37,69.2,69.35,161543.0,60.9224,61.028,60.8784,61.0104,161543.0
2022-03-16 14:00:00,69.33,69.36,69.13,69.16,290389.0,60.9928,61.0192,60.8168,60.8432,290389.0
2022-03-16 14:10:00,69.15,69.29,69.13,69.27,226985.0,60.8344,60.9576,60.8168,60.94,226985.0
2022-03-16 14:20:00,69.28,69.28,69.17,69.22,230376.0,60.9488,60.9488,60.852,60.896,230376.0
2022-03-16 14:30:00,69.22,69.31,69.16,69.25,433087.0,60.896,60.9752,60.8432,60.9224,433087.0
2022-03-16 14:40:00,69.26,69.34,69.18,69.25,388474.0,60.9312,61.0016,60.8608,60.9224,388474.0
2022-03-16 14:50:00,69.25,69.39,69.22,69.28,382545.0,60.9224,61.0456,60.896,60.9488,382545.0
2022-03-16 15:00:00,69.3,69.47,69.27,69.34,374489.0,60.9664,61.1159,60.94,61.0016,374489.0
2022-03-16 15:10:00,69.35,69.48,69.3,69.48,302071.0,61.0104,61.1247,60.9664,61.1247,302071.0
2022-03-16 15:20:00,69.48,69.73,69.47,69.72,312001.0,61.1247,61.3447,61.1159,61.3359,312001.0
2022-03-16 15:30:00,69.72,69.72,69.46,69.53,458840.0,61.3359,61.3359,61.1071,61.1687,458840.0
2022-03-16 15:40:00,69.52,69.56,69.44,69.53,654242.0,61.1599,61.1951,61.0895,61.1687,654242.0
2022-03-16 15:50:00,69.53,69.67,69.48,69.67,1082368.0,61.1687,61.2919,61.1247,61.2919,1082368.0
2022-03-17 09:30:00,69.69,69.82,69.28,69.68,468537.0,61.3095,61.4238,60.9488,61.3007,468537.0
2022-03-17 09:40:00,69.67,69.9,69.61,69.88,279704.0,61.2919,61.4942,61.2391,61.4766,279704.0
2022-03-17 09:50:00,69.88,69.94,69.67,69.77,209587.0,61.4766,61.5294,61.2919,61.3799,209587.0
2022-03-17 10:00:00,69.77,70.04,69.73,69.98,268587.0,61.3799,61.6174,61.3447,61.5646,268587.0
2022-03-17 10:10:00,69.98,70.22,69.88,70.19,395949.0,61.5646,61.7757,61.4766,61.7493,395949.0
2022-03-17 10:20:00,70.18,70.21,70.08,70.2,240447.0,61.7406,61.7669,61.6526,61.7581,240447.0
2022-03-17 10:30:00,70.2,70.23,70.1,70.16,313404.0,61.7581,61.7845,61.6702,61.723,313404.0
2022-03-17 10:40:00,70.16,70.19,69.99,70.04,366122.0,61.723,61.7493,61.5734,61.6174,366122.0
2022-03-17 10:50:00,70.05,70.21,70.04,70.19,332780.0,61.6262,61.7669,61.6174,61.7493,332780.0
2022-03-17 11:00:00,70.19,70.29,70.17,70.2,354614.0,61.7493,61.8373,61.7318,61.7581,354614.0
2022-03-17 11:10:00,70.2,70.21,70.1,70.2,285828.0,61.7581,61.7669,61.6702,61.7581,285828.0
2022-03-17 11:20:00,70.19,70.29,70.18,70.26,236301.0,61.7493,61.8373,61.7406,61.8109,236301.0
2022-03-17 11:30:00,70.26,70.46,70.21,70.45,366994.0,61.8109,61.9869,61.7669,61.9781,366994.0
2022-03-17 11:40:00,70.45,70.53,70.44,70.51,321680.0,61.9781,62.0485,61.9693,62.0309,321680.0
2022-03-17 11:50:00,70.5,70.53,70.43,70.47,203586.0,62.0221,62.0485,61.9605,61.9957,203586.0
2022-03-17 12:00:00,70.47,70.56,70.41,70.5,185921.0,61.9957,62.0749,61.9429,62.0221,185921.0
2022-03-17 12:10:00,70.51,70.57,70.47,70.52,218843.0,62.0309,62.0837,61.9957,62.0397,218843.0
2022-03-17 12:20:00,70.52,70.52,70.44,70.48,291094.0,62.0397,62.0397,61.9693,62.0045,291094.0
2022-03-17 12:30:00,70.48,70.49,70.38,70.41,208236.0,62.0045,62.0133,61.9165,61.9429,208236.0
2022-03-17 12:40:00,70.41,70.44,70.35,70.37,232156.0,61.9429,61.9693,61.8901,61.9077,232156.0
2022-03-17 12:50:00,70.37,70.43,70.35,70.42,184220.0,61.9077,61.9605,61.8901,61.9517,184220.0
2022-03-17 13:00:00,70.43,70.48,70.38,70.45,219242.0,61.9605,62.0045,61.9165,61.9781,219242.0
2022-03-17 13:10:00,70.46,70.6,70.45,70.56,456698.0,61.9869,62.11,61.9781,62.0749,456698.0
2022-03-17 13:20:00,70.56,70.62,70.52,70.58,288960.0,62.0749,62.1276,62.0397,62.0924,288960.0
2022-03-17 13:30:00,70.58,70.62,70.52,70.59,371439.0,62.0924,62.1276,62.0397,62.1012,371439.0
2022-03-17 13:40:00,70.58,70.7,70.58,70.67,324221.0,62.0924,62.198,62.0924,62.1716,324221.0
2022-03-17 13:50:00,70.68,70.71,70.52,70.53,244992.0,62.1804,62.2068,62.0397,62.0485,244992.0
2022-03-17 14:00:00,70.53,70.55,70.47,70.48,415955.0,62.0485,62.0661,61.9957,62.0045,415955.0
2022-03-17 14:10:00,70.48,70.56,70.48,70.55,221320.0,62.0045,62.0749,62.0045,62.0661,221320.0
2022-03-17 14:20:00,70.54,70.54,70.41,70.5,264525.0,62.0573,62.0573,61.9429,62.0221,264525.0
2022-03-17 14:30:00,70.5,70.51,70.41,70.47,204993.0,62.0221,62.0309,61.9429,61.9957,204993.0
2022-03-17 14:40:00,70.46,70.5,70.43,70.47,222533.0,61.9869,62.0221,61.9605,61.9957,222533.0
2022-03-17 14:50:00,70.46,70.48,70.38,70.45,223475.0,61.9869,62.0045,61.9165,61.9781,223475.0
2022-03-17 15:00:00,70.45,70.5,70.42,70.42,237132.0,61.9781,62.0221,61.9517,61.9517,237132.0
2022-03-17 15:10:00,70.43,70.44,70.34,70.42,301970.0,61.9605,61.9693,61.8813,61.9517,301970.0
2022-03-17 15:20:00,70.42,70.43,70.34,70.36,281672.0,61.9517,61.9605,61.8813,61.8989,281672.0
2022-03-17 15:30:00,70.36,70.39,70.29,70.38,759043.0,61.8989,61.9253,61.8373,61.9165,759043.0
2022-03-17 15:40:00,70.39,70.49,70.38,70.48,620092.0,61.9253,62.0133,61.9165,62.0045,620092.0
2022-03-17 15:50:00,70.47,70.52,70.35,70.52,1102640.0,61.9957,62.0397,61.8901,62.0397,1102640.0
2022-03-18 09:30:00,70.39,70.49,69.98,70.36,1682474.0,61.9253,62.0133,61.5646,61.8989,1682474.0
2022-03-18 09:40:00,70.36,70.43,70.19,70.28,343619.0,61.8989,61.9605,61.7493,61.8285,343619.0
2022-03-18 09:50:00,70.29,70.43,70.01,70.07,281950.0,61.8373,61.9605,61.591,61.6438,281950.0
2022-03-18 10:00:00,70.08,70.4,70.01,70.32,303077.0,61.6526,61.9341,61.591,61.8637,303077.0
2022-03-18 10:10:00,70.32,70.32,69.94,70.01,201507.0,61.8637,61.8637,61.5294,61.591,201507.0
2022-03-18 10:20:00,70.02,70.14,69.95,70.14,224771.0,61.5998,61.7054,61.5382,61.7054,224771.0
2022-03-18 10:30:00,70.14,70.25,70.0,70.15,239234.0,61.7054,61.8021,61.5822,61.7142,239234.0
2022-03-18 10:40:00,70.16,70.2,70.05,70.06,196134.0,61.723,61.7581,61.6262,61.635,196134.0
2022-03-18 10:50:00,70.06,70.07,69.92,70.02,218239.0,61.635,61.6438,61.5118,61.5998,218239.0
2022-03-18 11:00:00,70.02,70.05,69.91,69.96,362053.0,61.5998,61.6262,61.503,61.547,362053.0
2022-03-18 11:10:00,69.96,70.04,69.94,70.03,267665.0,61.547,61.6174,61.5294,61.6086,267665.0
2022-03-18 11:20:00,70.03,70.09,69.99,70.06,210039.0,61.6086,61.6614,61.5734,61.635,210039.0
2022-03-18 11:30:00,70.06,70.09,69.97,69.98,288645.0,61.635,61.6614,61.5558,61.5646,288645.0
2022-03-18 11:40:00,69.99,70.12,69.98,70.12,177069.0,61.5734,61.6878,61.5646,61.6878,177069.0
2022-03-18 11:50:00,70.12,70.15,70.0,70.06,187337.0,61.6878,61.7142,61.5822,61.635,187337.0
2022-03-18 12:00:00,70.06,70.09,69.98,70.03,235894.0,61.635,61.6614,61.5646,61.6086,235894.0
2022-03-18 12:10:00,70.03,70.12,70.03,70.04,151592.0,61.6086,61.6878,61.6086,61.6174,151592.0
2022-03-18 12:20:00,70.04,70.13,70.03,70.12,142168.0,61.6174,61.6966,61.6086,61.6878,142168.0
2022-03-18 12:30:00,70.12,70.19,70.1,70.12,161580.0,61.6878,61.7493,61.6702,61.6878,161580.0
2022-03-18 12:40:00,70.13,70.17,70.07,70.11,180788.0,61.6966,61.7318,61.6438,61.679,180788.0
2022-03-18 12:50:00,70.1,70.2,70.1,70.18,200671.0,61.6702,61.7581,61.6702,61.7406,200671.0
2022-03-18 13:00:00,70.19,70.26,70.17,70.24,152133.0,61.7493,61.8109,61.7318,61.7933,152133.0
2022-03-18 13:10:00,70.25,70.28,70.19,70.24,155272.0,61.8021,61.8285,61.7493,61.7933,155272.0
2022-03-18 13:20:00,70.25,70.38,70.24,70.34,169449.0,61.8021,61.9165,61.7933,61.8813,169449.0
2022-03-18 13:30:00,70.34,70.34,70.25,70.26,177384.0,61.8813,61.8813,61.8021,61.8109,177384.0
2022-03-18 13:40:00,70.25,70.38,70.23,70.34,173754.0,61.8021,61.9165,61.7845,61.8813,173754.0
2022-03-18 13:50:00,70.33,70.36,70.23,70.23,194129.0,61.8725,61.8989,61.7845,61.7845,194129.0
2022-03-18 14:00:00,70.23,70.27,70.2,70.25,197618.0,61.7845,61.8197,61.7581,61.8021,197618.0
2022-03-18 14:10:00,70.26,70.35,70.25,70.3,245915.0,61.8109,61.8901,61.8021,61.8461,245915.0
2022-03-18 14:20:00,70.29,70.34,70.28,70.29,223195.0,61.8373,61.8813,61.8285,61.8373,223195.0
2022-03-18 14:30:00,70.3,70.3,70.16,70.29,328744.0,61.8461,61.8461,61.723,61.8373,328744.0
2022-03-18 14:40:00,70.28,70.33,70.25,70.33,266661.0,61.8285,61.8725,61.8021,61.8725,266661.0
2022-03-18 14:50:00,70.33,70.38,70.29,70.36,328868.0,61.8725,61.9165,61.8373,61.8989,328868.0
2022-03-18 15:00:00,70.36,70.41,70.33,70.4,279504.0,61.8989,61.9429,61.8725,61.9341,279504.0
2022-03-18 15:10:00,70.4,70.49,70.39,70.48,312135.0,61.9341,62.0133,61.9253,62.0045,312135.0
2022-03-18 15:20:00,70.48,70.6,70.47,70.52,337701.0,62.0045,62.11,61.9957,62.0397,337701.0
2022-03-18 15:30:00,70.52,70.65,70.5,70.6,595978.0,62.0397,62.154,62.0221,62.11,595978.0
2022-03-18 15:40:00,70.59,70.75,70.55,70.6,846669.0,62.1012,62.242,62.0661,62.11,846669.0
2022-03-18 15:50:00,70.59,71.01,70.57,70.89,2812449.0,62.1012,62.4707,62.0837,62.3652,2812449.0
2022-03-21 09:30:00,71.48,71.93,71.44,71.73,887250.0,62.8842,63.2801,62.849,63.1042,887250.0
2022-03-21 09:40:00,71.75,71.97,71.53,71.84,425534.0,63.1218,63.3153,62.9282,63.2009,425534.0
2022-03-21 09:50:00,71.84,72.06,71.74,71.78,687146.0,63.2009,63.3945,63.113,63.1481,687146.0
2022-03-21 10:00:00,71.77,71.79,71.42,71.47,278937.0,63.1393,63.1569,62.8314,62.8754,278937.0
2022-03-21 10:10:00,71.47,71.48,71.18,71.28,343452.0,62.8754,62.8842,62.6203,62.7083,343452.0
2022-03-21 10:20:00,71.28,71.48,71.24,71.48,228999.0,62.7083,62.8842,62.6731,62.8842,228999.0
2022-03-21 10:30:00,71.48,71.5,71.12,71.28,258712.0,62.8842,62.9018,62.5675,62.7083,258712.0
2022-03-21 10:40:00,71.28,71.33,71.1,71.2,290580.0,62.7083,62.7523,62.5499,62.6379,290580.0
2022-03-21 10:50:00,71.2,71.25,71.09,71.23,254194.0,62.6379,62.6819,62.5411,62.6643,254194.0
2022-03-21 11:00:00,71.23,71.56,71.2,71.34,499233.0,62.6643,62.9546,62.6379,62.7611,499233.0
2022-03-21 11:10:00,71.36,71.5,71.21,71.24,270219.0,62.7787,62.9018,62.6467,62.6731,270219.0
2022-03-21 11:20:00,71.24,71.26,71.11,71.11,261496.0,62.6731,62.6907,62.5587,62.5587,261496.0
2022-03-21 11:30:00,71.11,71.2,70.91,70.96,257271.0,62.5587,62.6379,62.3828,62.4268,257271.0
2022-03-21 11:40:00,70.97,71.03,70.88,70.99,254654.0,62.4356,62.4883,62.3564,62.4531,254654.0
2022-03-21 11:50:00,70.99,71.03,70.91,70.96,251086.0,62.4531,62.4883,62.3828,62.4268,251086.0
2022-03-21 12:00:00,70.96,71.04,70.86,71.0,165541.0,62.4268,62.4971,62.3388,62.4619,165541.0
2022-03-21 12:10:00,70.99,71.04,70.92,70.98,162305.0,62.4531,62.4971,62.3916,62.4443,162305.0
2022-03-21 12:20:00,70.97,70.99,70.81,70.82,147238.0,62.4356,62.4531,62.2948,62.3036,147238.0
2022-03-21 12:30:00,70.82,70.83,70.71,70.79,431542.0,62.3036,62.3124,62.2068,62.2772,431542.0
2022-03-21 12:40:00,70.79,70.95,70.77,70.81,264832.0,62.2772,62.418,62.2596,62.2948,264832.0
2022-03-21 12:50:00,70.81,70.92,70.75,70.88,201454.0,62.2948,62.3916,62.242,62.3564,201454.0
2022-03-21 13:00:00,70.88,70.88,70.77,70.82,174580.0,62.3564,62.3564,62.2596,62.3036,174580.0
2022-03-21 13:10:00,70.81,70.82,70.7,70.71,203745.0,62.2948,62.3036,62.198,62.2068,203745.0
2022-03-21 13:20:00,70.71,70.84,70.71,70.76,165090.0,62.2068,62.3212,62.2068,62.2508,165090.0
2022-03-21 13:30:00,70.76,70.87,70.73,70.83,188917.0,62.2508,62.3476,62.2244,62.3124,188917.0
2022-03-21 13:40:00,70.83,70.85,70.75,70.8,169994.0,62.3124,62.33,62.242,62.286,169994.0
2022-03-21 13:50:00,70.8,70.8,70.69,70.73,210046.0,62.286,62.286,62.1892,62.2244,210046.0
2022-03-21 14:00:00,70.73,70.81,70.68,70.72,201523.0,62.2244,62.2948,62.1804,62.2156,201523.0
2022-03-21 14:10:00,70.72,70.74,70.6,70.64,271122.0,62.2156,62.2332,62.11,62.1452,271122.0
2022-03-21 14:20:00,70.65,70.79,70.63,70.78,227269.0,62.154,62.2772,62.1364,62.2684,227269.0
2022-03-21 14:30:00,70.78,70.91,70.77,70.84,186543.0,62.2684,62.3828,62.2596,62.3212,186543.0
2022-03-21 14:40:00,70.84,70.86,70.71,70.71,235844.0,62.3212,62.3388,62.2068,62.2068,235844.0
2022-03-21 14:50:00,70.72,70.83,70.72,70.78,197872.0,62.2156,62.3124,62.2156,62.2684,197872.0
2022-03-21 15:00:00,70.77,70.8,70.72,70.78,220999.0,62.2596,62.286,62.2156,62.2684,220999.0
2022-03-21 15:10:00,70.78,70.91,70.74,70.86,195271.0,62.2684,62.3828,62.2332,62.3388,195271.0
2022-03-21 15:20:00,70.87,71.02,70.8,70.97,561153.0,62.3476,62.4795,62.286,62.4356,561153.0
2022-03-21 15:30:00,70.98,71.07,70.95,71.02,438827.0,62.4443,62.5235,62.418,62.4795,438827.0
2022-03-21 15:40:00,71.02,71.1,71.0,71.04,510286.0,62.4795,62.5499,62.4619,62.4971,510286.0
2022-03-21 15:50:00,71.05,71.16,71.02,71.04,1113736.0,62.5059,62.6027,62.4795,62.4971,1113736.0
2022-03-22 09:30:00,71.21,71.4,70.85,70.87,514278.0,62.6467,62.8138,62.33,62.3476,514278.0
2022-03-22 09:40:00,70.87,71.14,70.64,71.11,344591.0,62.3476,62.5851,62.1452,62.5587,344591.0
2022-03-22 09:50:00,71.14,71.14,70.73,70.81,209500.0,62.5851,62.5851,62.2244,62.2948,209500.0
2022-03-22 10:00:00,70.81,70.81,70.38,70.52,188633.0,62.2948,62.2948,61.9165,62.0397,188633.0
2022-03-22 10:10:00,70.52,70.54,70.33,70.42,421688.0,62.0397,62.0573,61.8725,61.9517,421688.0
2022-03-22 10:20:00,70.43,70.59,70.4,70.48,443859.0,61.9605,62.1012,61.9341,62.0045,443859.0
2022-03-22 10:30:00,70.48,70.66,70.37,70.54,288878.0,62.0045,62.1628,61.9077,62.0573,288878.0
2022-03-22 10:40:00,70.53,70.68,70.47,70.61,234859.0,62.0485,62.1804,61.9957,62.1188,234859.0
2022-03-22 10:50:00,70.6,70.63,70.53,70.56,216213.0,62.11,62.1364,62.0485,62.0749,216213.0
2022-03-22 11:00:00,70.56,70.6,70.47,70.51,188990.0,62.0749,62.11,61.9957,62.0309,188990.0
2022-03-22 11:10:00,70.52,70.52,70.43,70.5,154005.0,62.0397,62.0397,61.9605,62.0221,154005.0
2022-03-22 11:20:00,70.49,70.56,70.47,70.53,164624.0,62.0133,62.0749,61.9957,62.0485,164624.0
2022-03-22 11:30:00,70.53,70.56,70.47,70.54,178791.0,62.0485,62.0749,61.9957,62.0573,178791.0
2022-03-22 11:40:00,70.54,70.55,70.4,70.41,174768.0,62.0573,62.0661,61.9341,61.9429,174768.0
2022-03-22 11:50:00,70.41,70.48,70.27,70.46,182567.0,61.9429,62.0045,61.8197,61.9869,182567.0
2022-03-22 12:00:00,70.46,70.66,70.46,70.66,175155.0,61.9869,62.1628,61.9869,62.1628,175155.0
2022-03-22 12:10:00,70.66,70.66,70.51,70.56,192998.0,62.1628,62.1628,62.0309,62.0749,192998.0
2022-03-22 12:20:00,70.56,70.63,70.55,70.59,129695.0,62.0749,62.1364,62.0661,62.1012,129695.0
2022-03-22 12:30:00,70.59,70.64,70.56,70.62,177004.0,62.1012,62.1452,62.0749,62.1276,177004.0
2022-03-22 12:40:00,70.62,70.67,70.56,70.58,154117.0,62.1276,62.1716,62.0749,62.0924,154117.0
2022-03-22 12:50:00,70.58,70.73,70.58,70.72,128154.0,62.0924,62.2244,62.0924,62.2156,128154.0
2022-03-22 13:00:00,70.72,70.76,70.67,70.76,235445.0,62.2156,62.2508,62.1716,62.2508,235445.0
2022-03-22 13:10:00,70.76,70.87,70.73,70.86,170291.0,62.2508,62.3476,62.2244,62.3388,170291.0
2022-03-22 13:20:00,70.86,70.88,70.77,70.78,157565.0,62.3388,62.3564,62.2596,62.2684,157565.0
2022-03-22 13:30:00,70.78,70.81,70.7,70.73,171975.0,62.2684,62.2948,62.198,62.2244,171975.0
2022-03-22 13:40:00,70.73,70.81,70.71,70.73,133829.0,62.2244,62.2948,62.2068,62.2244,133829.0
2022-03-22 13:50:00,70.73,70.79,70.71,70.73,139956.0,62.2244,62.2772,62.2068,62.2244,139956.0
2022-03-22 14:00:00,70.73,70.74,70.59,70.6,267571.0,62.2244,62.2332,62.1012,62.11,267571.0
2022-03-22 14:10:00,70.59,70.65,70.5,70.52,365035.0,62.1012,62.154,62.0221,62.0397,365035.0
2022-03-22 14:20:00,70.52,70.52,70.41,70.45,340760.0,62.0397,62.0397,61.9429,61.9781,340760.0
2022-03-22 14:30:00,70.44,70.48,70.43,70.45,247676.0,61.9693,62.0045,61.9605,61.9781,247676.0
2022-03-22 14:40:00,70.44,70.53,70.43,70.47,193050.0,61.9693,62.0485,61.9605,61.9957,193050.0
2022-03-22 14:50:00,70.48,70.68,70.43,70.59,373190.0,62.0045,62.1804,61.9605,62.1012,373190.0
2022-03-22 15:00:00,70.58,70.76,70.56,70.63,262258.0,62.0924,62.2508,62.0749,62.1364,262258.0
2022-03-22 15:10:00,70.64,70.65,70.54,70.56,215524.0,62.1452,62.154,62.0573,62.0749,215524.0
2022-03-22 15:20:00,70.56,70.68,70.53,70.66,180958.0,62.0749,62.1804,62.0485,62.1628,180958.0
2022-03-22 15:30:00,70.67,70.83,70.65,70.81,362810.0,62.1716,62.3124,62.154,62.2948,362810.0
2022-03-22 15:40:00,70.81,70.89,70.77,70.88,406137.0,62.2948,62.3652,62.2596,62.3564,406137.0
2022-03-22 15:50:00,70.88,70.88,70.75,70.82,700622.0,62.3564,62.3564,62.242,62.3036,700622.0
2022-03-23 09:30:00,70.99,71.07,70.64,71.04,419990.0,62.4531,62.5235,62.1452,62.4971,419990.0
2022-03-23 09:40:00,71.04,71.35,70.93,71.34,267062.0,62.4971,62.7699,62.4004,62.7611,267062.0
2022-03-23 09:50:00,71.34,71.37,70.92,70.95,152277.0,62.7611,62.7874,62.3916,62.418,152277.0
2022-03-23 10:00:00,70.95,70.98,70.74,70.89,237313.0,62.418,62.4443,62.2332,62.3652,237313.0
2022-03-23 10:10:00,70.9,71.04,70.88,70.98,149746.0,62.374,62.4971,62.3564,62.4443,149746.0
2022-03-23 10:20:00,70.97,71.17,70.92,71.11,191508.0,62.4356,62.6115,62.3916,62.5587,191508.0
2022-03-23 10:30:00,71.11,71.18,71.06,71.1,208988.0,62.5587,62.6203,62.5147,62.5499,208988.0
2022-03-23 10:40:00,71.1,71.27,71.0,71.21,203022.0,62.5499,62.6995,62.4619,62.6467,203022.0
2022-03-23 10:50:00,71.21,71.25,71.11,71.23,186449.0,62.6467,62.6819,62.5587,62.6643,186449.0
2022-03-23 11:00:00,71.23,71.37,71.22,71.36,198683.0,62.6643,62.7874,62.6555,62.7787,198683.0
2022-03-23 11:10:00,71.36,71.38,71.28,71.35,197168.0,62.7787,62.7962,62.7083,62.7699,197168.0
2022-03-23 11:20:00,71.35,71.39,71.27,71.31,160874.0,62.7699,62.805,62.6995,62.7347,160874.0
2022-03-23 11:30:00,71.31,71.34,71.19,71.23,155121.0,62.7347,62.7611,62.6291,62.6643,155121.0
2022-03-23 11:40:00,71.24,71.27,71.18,71.18,128433.0,62.6731,62.6995,62.6203,62.6203,128433.0
2022-03-23 11:50:00,71.18,71.21,71.06,71.09,130792.0,62.6203,62.6467,62.5147,62.5411,130792.0
2022-03-23 12:00:00,71.09,71.2,71.07,71.14,123908.0,62.5411,62.6379,62.5235,62.5851,123908.0
2022-03-23 12:10:00,71.15,71.16,71.02,71.06,169582.0,62.5939,62.6027,62.4795,62.5147,169582.0
2022-03-23 12:20:00,71.06,71.13,70.97,71.02,112864.0,62.5147,62.5763,62.4356,62.4795,112864.0
2022-03-23 12:30:00,71.02,71.06,70.95,71.01,120228.0,62.4795,62.5147,62.418,62.4707,120228.0
2022-03-23 12:40:00,71.01,71.02,70.89,70.96,109403.0,62.4707,62.4795,62.3652,62.4268,109403.0
2022-03-23 12:50:00,70.97,71.08,70.94,71.08,101018.0,62.4356,62.5323,62.4092,62.5323,101018.0
2022-03-23 13:00:00,71.08,71.21,71.07,71.19,120894.0,62.5323,62.6467,62.5235,62.6291,120894.0
2022-03-23 13:10:00,71.19,71.3,71.14,71.28,142506.0,62.6291,62.7259,62.5851,62.7083,142506.0
2022-03-23 13:20:00,71.29,71.29,71.12,71.14,148177.0,62.7171,62.7171,62.5675,62.5851,148177.0
2022-03-23 13:30:00,71.13,71.18,71.09,71.13,126829.0,62.5763,62.6203,62.5411,62.5763,126829.0
2022-03-23 13:40:00,71.13,71.24,71.12,71.23,127266.0,62.5763,62.6731,62.5675,62.6643,127266.0
2022-03-23 13:50:00,71.23,71.29,71.22,71.23,133802.0,62.6643,62.7171,62.6555,62.6643,133802.0
2022-03-23 14:00:00,71.23,71.35,71.14,71.31,190954.0,62.6643,62.7699,62.5851,62.7347,190954.0
2022-03-23 14:10:00,71.32,71.35,71.29,71.31,151106.0,62.7435,62.7699,62.7171,62.7347,151106.0
2022-03-23 14:20:00,71.32,71.39,71.32,71.34,116200.0,62.7435,62.805,62.7435,62.7611,116200.0
2022-03-23 14:30:00,71.34,71.4,71.31,71.4,241353.0,62.7611,62.8138,62.7347,62.8138,241353.0
2022-03-23 14:40:00,71.4,71.48,71.38,71.41,210311.0,62.8138,62.8842,62.7962,62.8226,210311.0
2022-03-23 14:50:00,71.42,71.48,71.38,71.42,155435.0,62.8314,62.8842,62.7962,62.8314,155435.0
2022-03-23 15:00:00,71.42,71.51,71.41,71.48,223549.0,62.8314,62.9106,62.8226,62.8842,223549.0
2022-03-23 15:10:00,71.48,71.5,71.4,71.4,205449.0,62.8842,62.9018,62.8138,62.8138,205449.0
2022-03-23 15:20:00,71.4,71.43,71.34,71.41,247956.0,62.8138,62.8402,62.7611,62.8226,247956.0
2022-03-23 15:30:00,71.41,71.41,71.33,71.37,456147.0,62.8226,62.8226,62.7523,62.7874,456147.0
2022-03-23 15:40:00,71.37,71.46,71.36,71.42,627050.0,62.7874,62.8666,62.7787,62.8314,627050.0
2022-03-23 15:50:00,71.43,71.46,71.37,71.37,1079207.0,62.8402,62.8666,62.7874,62.7874,1079207.0
2022-03-24 09:30:00,71.62,71.79,71.49,71.7,296020.0,63.0074,63.1569,62.893,63.0778,296020.0
2022-03-24 09:40:00,71.7,71.77,71.59,71.73,149711.0,63.0778,63.1393,62.981,63.1042,149711.0
2022-03-24 09:50:00,71.73,72.06,71.67,72.04,210911.0,63.1042,63.3945,63.0514,63.3769,210911.0
2022-03-24 10:00:00,72.05,72.08,71.89,72.0,163608.0,63.3857,63.4121,63.2449,63.3417,163608.0
2022-03-24 10:10:00,72.01,72.27,72.0,72.24,257806.0,63.3505,63.5792,63.3417,63.5528,257806.0
2022-03-24 10:20:00,72.25,72.27,72.12,72.22,258452.0,63.5616,63.5792,63.4473,63.5352,258452.0
2022-03-24 10:30:00,72.23,72.25,71.99,72.02,278230.0,63.544,63.5616,63.3329,63.3593,278230.0
2022-03-24 10:40:00,72.02,72.33,71.99,72.26,411435.0,63.3593,63.632,63.3329,63.5704,411435.0
2022-03-24 10:50:00,72.25,72.31,72.22,72.29,177972.0,63.5616,63.6144,63.5352,63.5968,177972.0
2022-03-24 11:00:00,72.3,72.45,72.29,72.43,272358.0,63.6056,63.7376,63.5968,63.72,272358.0
2022-03-24 11:10:00,72.43,72.48,72.42,72.47,166750.0,63.72,63.764,63.7112,63.7552,166750.0
2022-03-24 11:20:00,72.46,72.48,72.41,72.46,176478.0,63.7464,63.764,63.7024,63.7464,176478.0
2022-03-24 11:30:00,72.45,72.49,72.42,72.47,263357.0,63.7376,63.7728,63.7112,63.7552,263357.0
2022-03-24 11:40:00,72.46,72.47,72.36,72.42,211556.0,63.7464,63.7552,63.6584,63.7112,211556.0
2022-03-24 11:50:00,72.42,72.45,72.34,72.36,190024.0,63.7112,63.7376,63.6408,63.6584,190024.0
2022-03-24 12:00:00,72.36,72.4,72.2,72.22,301548.0,63.6584,63.6936,63.5176,63.5352,301548.0
2022-03-24 12:10:00,72.22,72.27,72.21,72.25,277658.0,63.5352,63.5792,63.5264,63.5616,277658.0
2022-03-24 12:20:00,72.25,72.29,72.23,72.25,240954.0,63.5616,63.5968,63.544,63.5616,240954.0
2022-03-24 12:30:00,72.24,72.27,72.23,72.26,151545.0,63.5528,63.5792,63.544,63.5704,151545.0
2022-03-24 12:40:00,72.25,72.28,72.2,72.22,108026.0,63.5616,63.588,63.5176,63.5352,108026.0
2022-03-24 12:50:00,72.22,72.32,72.21,72.28,118706.0,63.5352,63.6232,63.5264,63.588,118706.0
2022-03-24 13:00:00,72.28,72.3,72.21,72.26,122810.0,63.588,63.6056,63.5264,63.5704,122810.0
2022-03-24 13:10:00,72.26,72.3,72.22,72.23,125584.0,63.5704,63.6056,63.5352,63.544,125584.0
2022-03-24 13:20:00,72.24,72.29,72.21,72.24,113964.0,63.5528,63.5968,63.5264,63.5528,113964.0
2022-03-24 13:30:00,72.25,72.26,72.19,72.22,183449.0,63.5616,63.5704,63.5088,63.5352,183449.0
2022-03-24 13:40:00,72.21,72.23,72.19,72.2,153393.0,63.5264,63.544,63.5088,63.5176,153393.0
2022-03-24 13:50:00,72.2,72.22,72.09,72.13,200783.0,63.5176,63.5352,63.4209,63.4561,200783.0
2022-03-24 14:00:00,72.13,72.19,72.09,72.1,126024.0,63.4561,63.5088,63.4209,63.4297,126024.0
2022-03-24 14:10:00,72.1,72.29,72.09,72.28,92300.0,63.4297,63.5968,63.4209,63.588,92300.0
2022-03-24 14:20:00,72.28,72.4,72.28,72.4,198339.0,63.588,63.6936,63.588,63.6936,198339.0
2022-03-24 14:30:00,72.4,72.45,72.39,72.45,146349.0,63.6936,63.7376,63.6848,63.7376,146349.0
2022-03-24 14:40:00,72.44,72.46,72.38,72.42,242034.0,63.7288,63.7464,63.676,63.7112,242034.0
2022-03-24 14:50:00,72.42,72.44,72.38,72.41,111709.0,63.7112,63.7288,63.676,63.7024,111709.0
2022-03-24 15:00:00,72.4,72.47,72.38,72.42,169190.0,63.6936,63.7552,63.676,63.7112,169190.0
2022-03-24 15:10:00,72.42,72.47,72.39,72.47,149701.0,63.7112,63.7552,63.6848,63.7552,149701.0
2022-03-24 15:20:00,72.46,72.6,72.46,72.53,317672.0,63.7464,63.8695,63.7464,63.808,317672.0
2022-03-24 15:30:00,72.52,72.54,72.43,72.45,235014.0,63.7992,63.8168,63.72,63.7376,235014.0
2022-03-24 15:40:00,72.45,72.45,72.3,72.39,480874.0,63.7376,63.7376,63.6056,63.6848,480874.0
2022-03-24 15:50:00,72.39,72.46,72.36,72.41,1008925.0,63.6848,63.7464,63.6584,63.7024,1008925.0
2022-03-25 09:30:00,72.5,73.23,72.45,73.06,544685.0,63.7816,64.4238,63.7376,64.2742,544685.0
2022-03-25 09:40:00,73.08,73.17,72.83,73.13,278389.0,64.2918,64.371,64.0719,64.3358,278389.0
2022-03-25 09:50:00,73.13,73.28,73.08,73.17,399658.0,64.3358,64.4678,64.2918,64.371,399658.0
2022-03-25 10:00:00,73.18,73.33,73.14,73.23,398298.0,64.3798,64.5118,64.3446,64.4238,398298.0
2022-03-25 10:10:00,73.23,73.34,73.19,73.33,285536.0,64.4238,64.5205,64.3886,64.5118,285536.0
2022-03-25 10:20:00,73.33,73.43,73.24,73.41,309224.0,64.5118,64.5997,64.4326,64.5821,309224.0
2022-03-25 10:30:00,73.41,73.46,73.32,73.34,340044.0,64.5821,64.6261,64.503,64.5205,340044.0
2022-03-25 10:40:00,73.33,73.37,73.27,73.32,239653.0,64.5118,64.5469,64.459,64.503,239653.0
2022-03-25 10:50:00,73.32,73.39,73.3,73.31,228460.0,64.503,64.5645,64.4854,64.4942,228460.0
2022-03-25 11:00:00,73.32,73.36,73.16,73.18,243129.0,64.503,64.5381,64.3622,64.3798,243129.0
2022-03-25 11:10:00,73.17,73.2,72.92,72.99,357720.0,64.371,64.3974,64.1511,64.2126,357720.0
2022-03-25 11:20:00,72.99,73.03,72.74,72.75,249834.0,64.2126,64.2478,63.9927,64.0015,249834.0
2022-03-25 11:30:00,72.74,72.93,72.67,72.9,292937.0,63.9927,64.1599,63.9311,64.1335,292937.0
2022-03-25 11:40:00,72.9,72.96,72.83,72.91,193662.0,64.1335,64.1862,64.0719,64.1423,193662.0
2022-03-25 11:50:00,72.92,72.96,72.83,72.84,142220.0,64.1511,64.1862,64.0719,64.0807,142220.0
2022-03-25 12:00:00,72.84,72.94,72.81,72.91,136443.0,64.0807,64.1686,64.0543,64.1423,136443.0
2022-03-25 12:10:00,72.91,72.91,72.87,72.91,107802.0,64.1423,64.1423,64.1071,64.1423,107802.0
2022-03-25 12:20:00,72.91,72.98,72.87,72.94,315850.0,64.1423,64.2038,64.1071,64.1686,315850.0
2022-03-25 12:30:00,72.94,72.97,72.89,72.93,149050.0,64.1686,64.195,64.1247,64.1599,149050.0
2022-03-25 12:40:00,72.92,72.96,72.87,72.92,133936.0,64.1511,64.1862,64.1071,64.1511,133936.0
2022-03-25 12:50:00,72.92,72.95,72.85,72.93,167717.0,64.1511,64.1774,64.0895,64.1599,167717.0
2022-03-25 13:00:00,72.94,73.0,72.88,72.99,139167.0,64.1686,64.2214,64.1159,64.2126,139167.0
2022-03-25 13:10:00,72.99,72.99,72.9,72.92,83059.0,64.2126,64.2126,64.1335,64.1511,83059.0
2022-03-25 13:20:00,72.92,72.98,72.83,72.84,226149.0,64.1511,64.2038,64.0719,64.0807,226149.0
2022-03-25 13:30:00,72.85,72.95,72.83,72.95,105556.0,64.0895,64.1774,64.0719,64.1774,105556.0
2022-03-25 13:40:00,72.95,73.02,72.94,73.0,142019.0,64.1774,64.239,64.1686,64.2214,142019.0
2022-03-25 13:50:00,73.0,73.02,72.88,72.95,145603.0,64.2214,64.239,64.1159,64.1774,145603.0
2022-03-25 14:00:00,72.94,73.02,72.91,73.02,133368.0,64.1686,64.239,64.1423,64.239,133368.0
2022-03-25 14:10:00,73.02,73.07,72.96,72.98,159813.0,64.239,64.283,64.1862,64.2038,159813.0
2022-03-25 14:20:00,72.98,73.1,72.93,73.04,161159.0,64.2038,64.3094,64.1599,64.2566,161159.0
2022-03-25 14:30:00,73.05,73.12,73.02,73.08,139697.0,64.2654,64.327,64.239,64.2918,139697.0
2022-03-25 14:40:00,73.07,73.23,73.02,73.22,170209.0,64.283,64.4238,64.239,64.415,170209.0
2022-03-25 14:50:00,73.22,73.24,73.08,73.09,181787.0,64.415,64.4326,64.2918,64.3006,181787.0
2022-03-25 15:00:00,73.08,73.09,72.96,72.98,178556.0,64.2918,64.3006,64.1862,64.2038,178556.0
2022-03-25 15:10:00,72.98,73.09,72.97,73.02,157362.0,64.2038,64.3006,64.195,64.239,157362.0
2022-03-25 15:20:00,73.02,73.09,73.0,73.05,202057.0,64.239,64.3006,64.2214,64.2654,202057.0
2022-03-25 15:30:00,73.05,73.22,73.03,73.15,309558.0,64.2654,64.415,64.2478,64.3534,309558.0
2022-03-25 15:40:00,73.16,73.26,73.14,73.15,317883.0,64.3622,64.4502,64.3446,64.3534,317883.0
2022-03-25 15:50:00,73.15,73.31,73.11,73.29,644937.0,64.3534,64.4942,64.3182,64.4766,644937.0
2022-03-28 09:30:00,73.2,73.39,73.02,73.02,689643.0,64.3974,64.5645,64.239,64.239,689643.0
2022-03-28 09:40:00,73.02,73.49,73.02,73.33,340510.0,64.239,64.6525,64.239,64.5118,340510.0
2022-03-28 09:50:00,73.33,73.43,73.1,73.4,242296.0,64.5118,64.5997,64.3094,64.5733,242296.0
2022-03-28 10:00:00,73.4,73.69,73.38,73.53,342244.0,64.5733,64.8285,64.5557,64.6877,342244.0
2022-03-28 10:10:00,73.53,73.74,73.45,73.63,180981.0,64.6877,64.8724,64.6173,64.7757,180981.0
2022-03-28 10:20:00,73.63,73.73,73.57,73.62,140138.0,64.7757,64.8636,64.7229,64.7669,140138.0
2022-03-28 10:30:00,73.63,73.65,73.43,73.53,261025.0,64.7757,64.7933,64.5997,64.6877,261025.0
2022-03-28 10:40:00,73.54,73.55,73.42,73.53,173329.0,64.6965,64.7053,64.5909,64.6877,173329.0
2022-03-28 10:50:00,73.53,73.58,73.44,73.5,265981.0,64.6877,64.7317,64.6085,64.6613,265981.0
2022-03-28 11:00:00,73.5,73.5,73.42,73.44,303094.0,64.6613,64.6613,64.5909,64.6085,303094.0
2022-03-28 11:10:00,73.44,73.44,73.26,73.27,163611.0,64.6085,64.6085,64.4502,64.459,163611.0
2022-03-28 11:20:00,73.28,73.28,73.13,73.17,187596.0,64.4678,64.4678,64.3358,64.371,187596.0
2022-03-28 11:30:00,73.17,73.25,73.12,73.19,207728.0,64.371,64.4414,64.327,64.3886,207728.0
2022-03-28 11:40:00,73.19,73.19,73.05,73.11,113678.0,64.3886,64.3886,64.2654,64.3182,113678.0
2022-03-28 11:50:00,73.1,73.14,72.94,72.99,194711.0,64.3094,64.3446,64.1686,64.2126,194711.0
2022-03-28 12:00:00,72.99,73.05,72.96,72.98,172959.0,64.2126,64.2654,64.1862,64.2038,172959.0
2022-03-28 12:10:00,73.0,73.18,72.99,73.08,147480.0,64.2214,64.3798,64.2126,64.2918,147480.0
2022-03-28 12:20:00,73.09,73.14,73.06,73.09,106073.0,64.3006,64.3446,64.2742,64.3006,106073.0
2022-03-28 12:30:00,73.09,73.12,73.07,73.09,109124.0,64.3006,64.327,64.283,64.3006,109124.0
2022-03-28 12:40:00,73.09,73.12,73.05,73.09,99381.0,64.3006,64.327,64.2654,64.3006,99381.0
2022-03-28 12:50:00,73.09,73.1,73.02,73.03,83351.0,64.3006,64.3094,64.239,64.2478,83351.0
2022-03-28 13:00:00,73.03,73.04,72.91,72.92,143871.0,64.2478,64.2566,64.1423,64.1511,143871.0
2022-03-28 13:10:00,72.91,73.01,72.86,73.0,96681.0,64.1423,64.2302,64.0983,64.2214,96681.0
2022-03-28 13:20:00,73.0,73.01,72.87,72.89,120837.0,64.2214,64.2302,64.1071,64.1247,120837.0
2022-03-28 13:30:00,72.9,72.9,72.78,72.84,132937.0,64.1335,64.1335,64.0279,64.0807,132937.0
2022-03-28 13:40:00,72.84,72.87,72.77,72.82,178747.0,64.0807,64.1071,64.0191,64.0631,178747.0
2022-03-28 13:50:00,72.81,72.83,72.7,72.74,155667.0,64.0543,64.0719,63.9575,63.9927,155667.0
2022-03-28 14:00:00,72.74,72.84,72.71,72.84,110663.0,63.9927,64.0807,63.9663,64.0807,110663.0
2022-03-28 14:10:00,72.84,72.93,72.83,72.88,148469.0,64.0807,64.1599,64.0719,64.1159,148469.0
2022-03-28 14:20:00,72.88,72.93,72.79,72.84,126343.0,64.1159,64.1599,64.0367,64.0807,126343.0
2022-03-28 14:30:00,72.84,72.94,72.84,72.92,84835.0,64.0807,64.1686,64.0807,64.1511,84835.0
2022-03-28 14:40:00,72.91,73.0,72.88,72.95,131939.0,64.1423,64.2214,64.1159,64.1774,131939.0
2022-03-28 14:50:00,72.95,72.96,72.87,72.88,98426.0,64.1774,64.1862,64.1071,64.1159,98426.0
2022-03-28 15:00:00,72.87,72.88,72.79,72.86,126106.0,64.1071,64.1159,64.0367,64.0983,126106.0
2022-03-28 15:10:00,72.86,72.87,72.8,72.84,130504.0,64.0983,64.1071,64.0455,64.0807,130504.0
2022-03-28 15:20:00,72.85,72.91,72.83,72.9,134434.0,64.0895,64.1423,64.0719,64.1335,134434.0
2022-03-28 15:30:00,72.89,72.94,72.86,72.91,187964.0,64.1247,64.1686,64.0983,64.1423,187964.0
2022-03-28 15:40:00,72.91,73.04,72.89,73.02,309096.0,64.1423,64.2566,64.1247,64.239,309096.0
2022-03-28 15:50:00,73.03,73.13,72.92,73.13,703196.0,64.2478,64.3358,64.1511,64.3358,703196.0
2022-03-29 09:30:00,72.96,73.34,72.66,72.89,558257.0,64.1862,64.5205,63.9223,64.1247,558257.0
2022-03-29 09:40:00,72.9,72.96,72.71,72.95,289637.0,64.1335,64.1862,63.9663,64.1774,289637.0
2022-03-29 09:50:00,72.96,73.0,72.68,73.0,253218.0,64.1862,64.2214,63.9399,64.2214,253218.0
2022-03-29 10:00:00,73.0,73.21,72.92,73.17,269678.0,64.2214,64.4062,64.1511,64.371,269678.0
2022-03-29 10:10:00,73.18,73.34,73.1,73.16,192001.0,64.3798,64.5205,64.3094,64.3622,192001.0
2022-03-29 10:20:00,73.15,73.19,73.03,73.18,179779.0,64.3534,64.3886,64.2478,64.3798,179779.0
2022-03-29 10:30:00,73.17,73.25,73.04,73.16,219279.0,64.371,64.4414,64.2566,64.3622,219279.0
2022-03-29 10:40:00,73.16,73.21,73.01,73.06,217797.0,64.3622,64.4062,64.2302,64.2742,217797.0
2022-03-29 10:50:00,73.07,73.16,72.86,73.1,136356.0,64.283,64.3622,64.0983,64.3094,136356.0
2022-03-29 11:00:00,73.09,73.19,73.09,73.13,147740.0,64.3006,64.3886,64.3006,64.3358,147740.0
2022-03-29 11:10:00,73.12,73.25,73.09,73.09,140207.0,64.327,64.4414,64.3006,64.3006,140207.0
2022-03-29 11:20:00,73.09,73.1,72.84,72.89,298047.0,64.3006,64.3094,64.0807,64.1247,298047.0
2022-03-29 11:30:00,72.88,73.12,72.85,73.01,254808.0,64.1159,64.327,64.0895,64.2302,254808.0
2022-03-29 11:40:00,73.01,73.05,72.96,72.97,149389.0,64.2302,64.2654,64.1862,64.195,149389.0
2022-03-29 11:50:00,72.98,73.0,72.91,72.94,139472.0,64.2038,64.2214,64.1423,64.1686,139472.0
2022-03-29 12:00:00,72.94,72.97,72.81,72.83,156674.0,64.1686,64.195,64.0543,64.0719,156674.0
2022-03-29 12:10:00,72.84,73.0,72.81,72.98,227630.0,64.0807,64.2214,64.0543,64.2038,227630.0
2022-03-29 12:20:00,72.98,73.15,72.98,73.14,149071.0,64.2038,64.3534,64.2038,64.3446,149071.0
2022-03-29 12:30:00,73.15,73.18,73.09,73.17,185366.0,64.3534,64.3798,64.3006,64.371,185366.0
2022-03-29 12:40:00,73.17,73.24,73.14,73.22,222770.0,64.371,64.4326,64.3446,64.415,222770.0
2022-03-29 12:50:00,73.22,73.34,73.21,73.25,210903.0,64.415,64.5205,64.4062,64.4414,210903.0
2022-03-29 13:00:00,73.25,73.25,72.91,72.91,259502.0,64.4414,64.4414,64.1423,64.1423,259502.0
2022-03-29 13:10:00,72.91,72.98,72.88,72.9,122139.0,64.1423,64.2038,64.1159,64.1335,122139.0
2022-03-29 13:20:00,72.9,72.9,72.81,72.81,184820.0,64.1335,64.1335,64.0543,64.0543,184820.0
2022-03-29 13:30:00,72.81,72.92,72.73,72.9,176679.0,64.0543,64.1511,63.9839,64.1335,176679.0
2022-03-29 13:40:00,72.89,72.91,72.73,72.86,163660.0,64.1247,64.1423,63.9839,64.0983,163660.0
2022-03-29 13:50:00,72.85,72.9,72.83,72.9,109204.0,64.0895,64.1335,64.0719,64.1335,109204.0
2022-03-29 14:00:00,72.9,72.94,72.87,72.92,125654.0,64.1335,64.1686,64.1071,64.1511,125654.0
2022-03-29 14:10:00,72.92,72.94,72.87,72.89,140167.0,64.1511,64.1686,64.1071,64.1247,140167.0
2022-03-29 14:20:00,72.89,72.89,72.71,72.73,275606.0,64.1247,64.1247,63.9663,63.9839,275606.0
2022-03-29 14:30:00,72.73,72.88,72.72,72.84,146193.0,63.9839,64.1159,63.9751,64.0807,146193.0
2022-03-29 14:40:00,72.84,72.93,72.78,72.91,184205.0,64.0807,64.1599,64.0279,64.1423,184205.0
2022-03-29 14:50:00,72.9,72.98,72.87,72.97,167023.0,64.1335,64.2038,64.1071,64.195,167023.0
2022-03-29 15:00:00,72.97,73.01,72.9,73.01,170572.0,64.195,64.2302,64.1335,64.2302,170572.0
2022-03-29 15:10:00,73.01,73.1,73.0,73.01,201972.0,64.2302,64.3094,64.2214,64.2302,201972.0
2022-03-29 15:20:00,73.02,73.12,72.99,73.07,250380.0,64.239,64.327,64.2126,64.283,250380.0
2022-03-29 15:30:00,73.06,73.22,73.04,73.15,203535.0,64.2742,64.415,64.2566,64.3534,203535.0
2022-03-29 15:40:00,73.15,73.25,73.09,73.21,398898.0,64.3534,64.4414,64.3006,64.4062,398898.0
2022-03-29 15:50:00,73.22,73.27,73.15,73.22,846320.0,64.415,64.459,64.3534,64.415,846320.0
2022-03-30 09:30:00,73.52,74.07,73.45,73.94,766540.0,64.6789,65.1628,64.6173,65.0484,766540.0
2022-03-30 09:40:00,73.95,73.96,73.57,73.66,291658.0,65.0572,65.066,64.7229,64.8021,291658.0
2022-03-30 09:50:00,73.66,73.82,73.51,73.69,428395.0,64.8021,64.9428,64.6701,64.8285,428395.0
2022-03-30 10:00:00,73.7,73.77,73.64,73.7,350144.0,64.8373,64.8988,64.7845,64.8373,350144.0
2022-03-30 10:10:00,73.7,73.7,73.52,73.58,237361.0,64.8373,64.8373,64.6789,64.7317,237361.0
2022-03-30 10:20:00,73.6,73.69,73.53,73.59,207523.0,64.7493,64.8285,64.6877,64.7405,207523.0
2022-03-30 10:30:00,73.6,73.69,73.57,73.69,141513.0,64.7493,64.8285,64.7229,64.8285,141513.0
2022-03-30 10:40:00,73.68,73.8,73.67,73.79,213630.0,64.8197,64.9252,64.8109,64.9164,213630.0
2022-03-30 10:50:00,73.78,73.85,73.76,73.81,172916.0,64.9076,64.9692,64.89,64.934,172916.0
2022-03-30 11:00:00,73.81,73.96,73.79,73.93,353892.0,64.934,65.066,64.9164,65.0396,353892.0
2022-03-30 11:10:00,73.93,74.0,73.72,73.98,675021.0,65.0396,65.1012,64.8549,65.0836,675021.0
2022-03-30 11:20:00,73.98,73.98,73.7,73.71,172374.0,65.0836,65.0836,64.8373,64.8461,172374.0
2022-03-30 11:30:00,73.72,73.78,73.69,73.75,133685.0,64.8549,64.9076,64.8285,64.8812,133685.0
2022-03-30 11:40:00,73.75,73.81,73.73,73.78,136123.0,64.8812,64.934,64.8636,64.9076,136123.0
2022-03-30 11:50:00,73.77,73.79,73.71,73.75,118083.0,64.8988,64.9164,64.8461,64.8812,118083.0
2022-03-30 12:00:00,73.75,73.82,73.72,73.73,116171.0,64.8812,64.9428,64.8549,64.8636,116171.0
2022-03-30 12:10:00,73.74,73.75,73.68,73.73,150479.0,64.8724,64.8812,64.8197,64.8636,150479.0
2022-03-30 12:20:00,73.73,73.77,73.58,73.67,323238.0,64.8636,64.8988,64.7317,64.8109,323238.0
2022-03-30 12:30:00,73.67,73.67,73.5,73.51,117178.0,64.8109,64.8109,64.6613,64.6701,117178.0
2022-03-30 12:40:00,73.51,73.53,73.43,73.45,191515.0,64.6701,64.6877,64.5997,64.6173,191515.0
2022-03-30 12:50:00,73.45,73.47,73.36,73.39,188352.0,64.6173,64.6349,64.5381,64.5645,188352.0
2022-03-30 13:00:00,73.39,73.41,73.32,73.34,143597.0,64.5645,64.5821,64.503,64.5205,143597.0
2022-03-30 13:10:00,73.34,73.37,73.28,73.36,150171.0,64.5205,64.5469,64.4678,64.5381,150171.0
2022-03-30 13:20:00,73.36,73.37,73.29,73.33,117340.0,64.5381,64.5469,64.4766,64.5118,117340.0
2022-03-30 13:30:00,73.33,73.33,73.21,73.29,133141.0,64.5118,64.5118,64.4062,64.4766,133141.0
2022-03-30 13:40:00,73.3,73.37,73.26,73.37,95230.0,64.4854,64.5469,64.4502,64.5469,95230.0
2022-03-30 13:50:00,73.37,73.39,73.31,73.37,126561.0,64.5469,64.5645,64.4942,64.5469,126561.0
2022-03-30 14:00:00,73.37,73.45,73.36,73.42,136939.0,64.5469,64.6173,64.5381,64.5909,136939.0
2022-03-30 14:10:00,73.42,73.45,73.38,73.44,107382.0,64.5909,64.6173,64.5557,64.6085,107382.0
2022-03-30 14:20:00,73.43,73.52,73.41,73.51,145555.0,64.5997,64.6789,64.5821,64.6701,145555.0
2022-03-30 14:30:00,73.52,73.52,73.37,73.38,144504.0,64.6789,64.6789,64.5469,64.5557,144504.0
2022-03-30 14:40:00,73.39,73.43,73.35,73.38,133361.0,64.5645,64.5997,64.5293,64.5557,133361.0
2022-03-30 14:50:00,73.37,73.4,73.32,73.37,115182.0,64.5469,64.5733,64.503,64.5469,115182.0
2022-03-30 15:00:00,73.36,73.48,73.35,73.47,147159.0,64.5381,64.6437,64.5293,64.6349,147159.0
2022-03-30 15:10:00,73.46,73.5,73.36,73.41,143723.0,64.6261,64.6613,64.5381,64.5821,143723.0
2022-03-30 15:20:00,73.41,73.48,73.32,73.48,208484.0,64.5821,64.6437,64.503,64.6437,208484.0
2022-03-30 15:30:00,73.48,73.53,73.44,73.51,234834.0,64.6437,64.6877,64.6085,64.6701,234834.0
2022-03-30 15:40:00,73.51,73.67,73.48,73.58,428523.0,64.6701,64.8109,64.6437,64.7317,428523.0
2022-03-30 15:50:00,73.59,73.74,73.51,73.74,920279.0,64.7405,64.8724,64.6701,64.8724,920279.0
2022-03-31 09:30:00,73.46,73.48,73.05,73.31,677921.0,65.104,65.1217,64.7406,64.971,677921.0
2022-03-31 09:40:00,73.31,73.52,73.26,73.37,230175.0,64.971,65.1572,64.9267,65.0242,230175.0
2022-03-31 09:50:00,73.36,73.48,73.23,73.36,422540.0,65.0154,65.1217,64.9001,65.0154,422540.0
2022-03-31 10:00:00,73.37,73.61,73.37,73.44,269740.0,65.0242,65.2369,65.0242,65.0863,269740.0
2022-03-31 10:10:00,73.44,73.62,73.43,73.5,221002.0,65.0863,65.2458,65.0774,65.1394,221002.0
2022-03-31 10:20:00,73.49,73.58,73.3,73.54,333136.0,65.1306,65.2103,64.9622,65.1749,333136.0
2022-03-31 10:30:00,73.53,73.53,73.27,73.4,141168.0,65.166,65.166,64.9356,65.0508,141168.0
2022-03-31 10:40:00,73.4,73.42,73.21,73.26,285417.0,65.0508,65.0685,64.8824,64.9267,285417.0
2022-03-31 10:50:00,73.26,73.29,73.13,73.28,142512.0,64.9267,64.9533,64.8115,64.9445,142512.0
2022-03-31 11:00:00,73.28,73.38,73.21,73.29,177516.0,64.9445,65.0331,64.8824,64.9533,177516.0
2022-03-31 11:10:00,73.29,73.35,73.23,73.3,120290.0,64.9533,65.0065,64.9001,64.9622,120290.0
2022-03-31 11:20:00,73.3,73.3,73.19,73.23,165611.0,64.9622,64.9622,64.8647,64.9001,165611.0
2022-03-31 11:30:00,73.23,73.24,73.06,73.2,139554.0,64.9001,64.909,64.7495,64.8736,139554.0
2022-03-31 11:40:00,73.2,73.29,73.14,73.28,128536.0,64.8736,64.9533,64.8204,64.9445,128536.0
2022-03-31 11:50:00,73.28,73.35,73.28,73.31,158283.0,64.9445,65.0065,64.9445,64.971,158283.0
2022-03-31 12:00:00,73.31,73.33,73.24,73.25,148698.0,64.971,64.9888,64.909,64.9179,148698.0
2022-03-31 12:10:00,73.25,73.32,73.18,73.31,203278.0,64.9179,64.9799,64.8558,64.971,203278.0
2022-03-31 12:20:00,73.31,73.35,73.25,73.27,168815.0,64.971,65.0065,64.9179,64.9356,168815.0
2022-03-31 12:30:00,73.26,73.35,73.22,73.26,138233.0,64.9267,65.0065,64.8913,64.9267,138233.0
2022-03-31 12:40:00,73.27,73.39,73.26,73.39,78517.0,64.9356,65.0419,64.9267,65.0419,78517.0
2022-03-31 12:50:00,73.39,73.44,73.35,73.42,76746.0,65.0419,65.0863,65.0065,65.0685,76746.0
2022-03-31 13:00:00,73.41,73.41,73.28,73.31,76702.0,65.0597,65.0597,64.9445,64.971,76702.0
2022-03-31 13:10:00,73.31,73.38,73.27,73.38,124522.0,64.971,65.0331,64.9356,65.0331,124522.0
2022-03-31 13:20:00,73.37,73.4,73.34,73.38,68593.0,65.0242,65.0508,64.9976,65.0331,68593.0
2022-03-31 13:30:00,73.38,73.39,73.34,73.36,76627.0,65.0331,65.0419,64.9976,65.0154,76627.0
2022-03-31 13:40:00,73.36,73.38,73.32,73.36,141146.0,65.0154,65.0331,64.9799,65.0154,141146.0
2022-03-31 13:50:00,73.37,73.41,73.33,73.41,156185.0,65.0242,65.0597,64.9888,65.0597,156185.0
2022-03-31 14:00:00,73.4,73.49,73.39,73.41,167447.0,65.0508,65.1306,65.0419,65.0597,167447.0
2022-03-31 14:10:00,73.41,73.48,73.4,73.44,133992.0,65.0597,65.1217,65.0508,65.0863,133992.0
2022-03-31 14:20:00,73.44,73.51,73.43,73.5,118992.0,65.0863,65.1483,65.0774,65.1394,118992.0
2022-03-31 14:30:00,73.5,73.54,73.38,73.39,169292.0,65.1394,65.1749,65.0331,65.0419,169292.0
2022-03-31 14:40:00,73.4,73.42,73.25,73.26,229075.0,65.0508,65.0685,64.9179,64.9267,229075.0
2022-03-31 14:50:00,73.26,73.38,73.25,73.37,97634.0,64.9267,65.0331,64.9179,65.0242,97634.0
2022-03-31 15:00:00,73.36,73.41,73.29,73.41,153505.0,65.0154,65.0597,64.9533,65.0597,153505.0
2022-03-31 15:10:00,73.41,73.45,73.32,73.39,219110.0,65.0597,65.0951,64.9799,65.0419,219110.0
2022-03-31 15:20:00,73.39,73.41,73.26,73.31,225470.0,65.0419,65.0597,64.9267,64.971,225470.0
2022-03-31 15:30:00,73.31,73.35,73.22,73.31,325419.0,64.971,65.0065,64.8913,64.971,325419.0
2022-03-31 15:40:00,73.31,73.32,73.05,73.07,408118.0,64.971,64.9799,64.7406,64.7583,408118.0
2022-03-31 15:50:00,73.08,73.16,72.98,73.03,1375136.0,64.7672,64.8381,64.6786,64.7229,1375136.0
2022-04-01 09:30:00,73.19,73.71,73.0,73.7,642606.0,64.8647,65.3255,64.6963,65.3167,642606.0
2022-04-01 09:40:00,73.71,73.76,73.25,73.44,229755.0,65.3255,65.3699,64.9179,65.0863,229755.0
2022-04-01 09:50:00,73.44,73.5,73.21,73.29,179570.0,65.0863,65.1394,64.8824,64.9533,179570.0
2022-04-01 10:00:00,73.32,73.48,73.16,73.48,214006.0,64.9799,65.1217,64.8381,65.1217,214006.0
2022-04-01 10:10:00,73.47,73.48,73.34,73.45,217776.0,65.1128,65.1217,64.9976,65.0951,217776.0
2022-04-01 10:20:00,73.45,73.57,73.34,73.35,237402.0,65.0951,65.2015,64.9976,65.0065,237402.0
2022-04-01 10:30:00,73.35,73.45,73.25,73.43,331918.0,65.0065,65.0951,64.9179,65.0774,331918.0
2022-04-01 10:40:00,73.42,73.56,73.36,73.56,308736.0,65.0685,65.1926,65.0154,65.1926,308736.0
2022-04-01 10:50:00,73.56,73.65,73.42,73.49,188349.0,65.1926,65.2724,65.0685,65.1306,188349.0
2022-04-01 11:00:00,73.48,73.61,73.37,73.39,270169.0,65.1217,65.2369,65.0242,65.0419,270169.0
2022-04-01 11:10:00,73.39,73.53,73.35,73.51,283079.0,65.0419,65.166,65.0065,65.1483,283079.0
2022-04-01 11:20:00,73.51,73.52,73.37,73.39,125832.0,65.1483,65.1572,65.0242,65.0419,125832.0
2022-04-01 11:30:00,73.4,73.46,73.33,73.41,171701.0,65.0508,65.104,64.9888,65.0597,171701.0
2022-04-01 11:40:00,73.4,73.54,73.3,73.53,139935.0,65.0508,65.1749,64.9622,65.166,139935.0
2022-04-01 11:50:00,73.53,73.54,73.44,73.48,203973.0,65.166,65.1749,65.0863,65.1217,203973.0
2022-04-01 12:00:00,73.48,73.5,73.3,73.3,106067.0,65.1217,65.1394,64.9622,64.9622,106067.0
2022-04-01 12:10:00,73.29,73.46,73.29,73.45,197731.0,64.9533,65.104,64.9533,65.0951,197731.0
2022-04-01 12:20:00,73.45,73.45,73.34,73.39,210280.0,65.0951,65.0951,64.9976,65.0419,210280.0
2022-04-01 12:30:00,73.39,73.47,73.34,73.45,225861.0,65.0419,65.1128,64.9976,65.0951,225861.0
2022-04-01 12:40:00,73.45,73.54,73.41,73.52,148719.0,65.0951,65.1749,65.0597,65.1572,148719.0
2022-04-01 12:50:00,73.51,73.53,73.45,73.48,142165.0,65.1483,65.166,65.0951,65.1217,142165.0
2022-04-01 13:00:00,73.48,73.51,73.43,73.49,144957.0,65.1217,65.1483,65.0774,65.1306,144957.0
2022-04-01 13:10:00,73.49,73.5,73.42,73.48,131022.0,65.1306,65.1394,65.0685,65.1217,131022.0
2022-04-01 13:20:00,73.48,73.49,73.35,73.42,100905.0,65.1217,65.1306,65.0065,65.0685,100905.0
2022-04-01 13:30:00,73.42,73.49,73.38,73.45,59069.0,65.0685,65.1306,65.0331,65.0951,59069.0
2022-04-01 13:40:00,73.45,73.49,73.4,73.47,129616.0,65.0951,65.1306,65.0508,65.1128,129616.0
2022-04-01 13:50:00,73.46,73.49,73.41,73.45,120705.0,65.104,65.1306,65.0597,65.0951,120705.0
2022-04-01 14:00:00,73.45,73.62,73.44,73.55,137861.0,65.0951,65.2458,65.0863,65.1837,137861.0
2022-04-01 14:10:00,73.56,73.63,73.5,73.57,262354.0,65.1926,65.2546,65.1394,65.2015,262354.0
2022-04-01 14:20:00,73.57,73.71,73.57,73.7,202767.0,65.2015,65.3255,65.2015,65.3167,202767.0
2022-04-01 14:30:00,73.71,73.83,73.69,73.78,238717.0,65.3255,65.4319,65.3078,65.3876,238717.0
2022-04-01 14:40:00,73.78,73.93,73.77,73.88,350527.0,65.3876,65.5205,65.3787,65.4762,350527.0
2022-04-01 14:50:00,73.89,73.89,73.7,73.8,260722.0,65.4851,65.4851,65.3167,65.4053,260722.0
2022-04-01 15:00:00,73.8,73.87,73.74,73.78,163755.0,65.4053,65.4673,65.3521,65.3876,163755.0
2022-04-01 15:10:00,73.77,73.86,73.73,73.74,210441.0,65.3787,65.4585,65.3433,65.3521,210441.0
2022-04-01 15:20:00,73.73,73.78,73.69,73.75,311737.0,65.3433,65.3876,65.3078,65.361,311737.0
2022-04-01 15:30:00,73.75,73.84,73.65,73.8,394804.0,65.361,65.4408,65.2724,65.4053,394804.0
2022-04-01 15:40:00,73.8,73.87,73.75,73.83,564432.0,65.4053,65.4673,65.361,65.4319,564432.0
2022-04-01 15:50:00,73.83,73.9,73.77,73.82,872336.0,65.4319,65.4939,65.3787,65.423,872336.0
2022-04-04 09:30:00,74.0,74.28,73.54,73.73,698361.0,65.5826,65.8307,65.1749,65.3433,698361.0
2022-04-04 09:40:00,73.73,73.98,73.73,73.83,232529.0,65.3433,65.5648,65.3433,65.4319,232529.0
2022-04-04 09:50:00,73.84,74.49,73.77,74.35,619165.0,65.4408,66.0168,65.3787,65.8927,619165.0
2022-04-04 10:00:00,74.34,74.89,74.23,74.64,686844.0,65.8839,66.3713,65.7864,66.1498,686844.0
2022-04-04 10:10:00,74.64,74.69,74.38,74.45,425249.0,66.1498,66.1941,65.9193,65.9814,425249.0
2022-04-04 10:20:00,74.45,74.62,74.41,74.56,334643.0,65.9814,66.132,65.9459,66.0789,334643.0
2022-04-04 10:30:00,74.56,74.56,74.24,74.3,184237.0,66.0789,66.0789,65.7953,65.8484,184237.0
2022-04-04 10:40:00,74.32,74.46,74.3,74.4,173802.0,65.8662,65.9902,65.8484,65.9371,173802.0
2022-04-04 10:50:00,74.4,74.42,74.28,74.34,213829.0,65.9371,65.9548,65.8307,65.8839,213829.0
2022-04-04 11:00:00,74.34,74.41,74.25,74.26,254530.0,65.8839,65.9459,65.8041,65.813,254530.0
2022-04-04 11:10:00,74.25,74.25,74.07,74.12,185550.0,65.8041,65.8041,65.6446,65.6889,185550.0
2022-04-04 11:20:00,74.11,74.3,74.1,74.27,97736.0,65.68,65.8484,65.6712,65.8218,97736.0
2022-04-04 11:30:00,74.27,74.36,74.2,74.25,139975.0,65.8218,65.9016,65.7598,65.8041,139975.0
2022-04-04 11:40:00,74.26,74.28,74.19,74.24,92719.0,65.813,65.8307,65.7509,65.7953,92719.0
2022-04-04 11:50:00,74.24,74.31,74.21,74.31,107007.0,65.7953,65.8573,65.7687,65.8573,107007.0
2022-04-04 12:00:00,74.31,74.36,74.21,74.23,145280.0,65.8573,65.9016,65.7687,65.7864,145280.0
2022-04-04 12:10:00,74.23,74.23,74.14,74.17,85336.0,65.7864,65.7864,65.7066,65.7332,85336.0
2022-04-04 12:20:00,74.17,74.17,74.1,74.12,92453.0,65.7332,65.7332,65.6712,65.6889,92453.0
2022-04-04 12:30:00,74.12,74.21,74.11,74.16,274464.0,65.6889,65.7687,65.68,65.7244,274464.0
2022-04-04 12:40:00,74.16,74.2,74.14,74.16,84211.0,65.7244,65.7598,65.7066,65.7244,84211.0
2022-04-04 12:50:00,74.16,74.22,74.14,74.21,97853.0,65.7244,65.7775,65.7066,65.7687,97853.0
2022-04-04 13:00:00,74.22,74.24,74.13,74.2,126470.0,65.7775,65.7953,65.6978,65.7598,126470.0
2022-04-04 13:10:00,74.2,74.25,74.16,74.22,77905.0,65.7598,65.8041,65.7244,65.7775,77905.0
2022-04-04 13:20:00,74.22,74.25,74.1,74.15,89814.0,65.7775,65.8041,65.6712,65.7155,89814.0
2022-04-04 13:30:00,74.15,74.16,74.0,74.01,79888.0,65.7155,65.7244,65.5826,65.5914,79888.0
2022-04-04 13:40:00,74.01,74.04,73.97,74.04,153365.0,65.5914,65.618,65.556,65.618,153365.0
2022-04-04 13:50:00,74.05,74.07,73.97,74.01,95206.0,65.6269,65.6446,65.556,65.5914,95206.0
2022-04-04 14:00:00,74.01,74.16,74.01,74.09,122423.0,65.5914,65.7244,65.5914,65.6623,122423.0
2022-04-04 14:10:00,74.09,74.09,73.97,73.98,197903.0,65.6623,65.6623,65.556,65.5648,197903.0
2022-04-04 14:20:00,73.99,74.03,73.87,73.91,161722.0,65.5737,65.6091,65.4673,65.5028,161722.0
2022-04-04 14:30:00,73.92,73.96,73.83,73.84,102282.0,65.5117,65.5471,65.4319,65.4408,102282.0
2022-04-04 14:40:00,73.84,73.86,73.73,73.73,113811.0,65.4408,65.4585,65.3433,65.3433,113811.0
2022-04-04 14:50:00,73.73,73.85,73.73,73.83,156725.0,65.3433,65.4496,65.3433,65.4319,156725.0
2022-04-04 15:00:00,73.83,73.84,73.74,73.74,136885.0,65.4319,65.4408,65.3521,65.3521,136885.0
2022-04-04 15:10:00,73.75,73.78,73.68,73.69,117557.0,65.361,65.3876,65.299,65.3078,117557.0
2022-04-04 15:20:00,73.69,73.74,73.65,73.68,139927.0,65.3078,65.3521,65.2724,65.299,139927.0
2022-04-04 15:30:00,73.67,73.75,73.64,73.73,220689.0,65.2901,65.361,65.2635,65.3433,220689.0
2022-04-04 15:40:00,73.73,73.85,73.65,73.81,298551.0,65.3433,65.4496,65.2724,65.4142,298551.0
2022-04-04 15:50:00,73.81,73.86,73.71,73.8,626627.0,65.4142,65.4585,65.3255,65.4053,626627.0
2022-04-05 09:30:00,73.76,74.42,73.56,74.33,623350.0,65.3699,65.9548,65.1926,65.875,623350.0
2022-04-05 09:40:00,74.33,74.59,74.32,74.51,298469.0,65.875,66.1054,65.8662,66.0345,298469.0
2022-04-05 09:50:00,74.51,74.72,74.4,74.69,249261.0,66.0345,66.2207,65.9371,66.1941,249261.0
2022-04-05 10:00:00,74.67,74.97,74.64,74.95,507997.0,66.1763,66.4422,66.1498,66.4245,507997.0
2022-04-05 10:10:00,74.95,74.97,74.64,74.72,319002.0,66.4245,66.4422,66.1498,66.2207,319002.0
2022-04-05 10:20:00,74.71,74.71,74.48,74.6,309269.0,66.2118,66.2118,66.008,66.1143,309269.0
2022-04-05 10:30:00,74.6,74.82,74.52,74.78,445006.0,66.1143,66.3093,66.0434,66.2738,445006.0
2022-04-05 10:40:00,74.78,74.94,74.76,74.94,164079.0,66.2738,66.4156,66.2561,66.4156,164079.0
2022-04-05 10:50:00,74.93,74.99,74.89,74.95,175910.0,66.4068,66.4599,66.3713,66.4245,175910.0
2022-04-05 11:00:00,74.95,74.97,74.79,74.83,239070.0,66.4245,66.4422,66.2827,66.3181,239070.0
2022-04-05 11:10:00,74.83,74.85,74.73,74.74,181050.0,66.3181,66.3359,66.2295,66.2384,181050.0
2022-04-05 11:20:00,74.74,74.81,74.72,74.78,118573.0,66.2384,66.3004,66.2207,66.2738,118573.0
2022-04-05 11:30:00,74.77,74.84,74.73,74.76,129948.0,66.265,66.327,66.2295,66.2561,129948.0
2022-04-05 11:40:00,74.76,74.9,74.75,74.86,99505.0,66.2561,66.3802,66.2472,66.3447,99505.0
2022-04-05 11:50:00,74.86,74.86,74.7,74.76,196939.0,66.3447,66.3447,66.2029,66.2561,196939.0
2022-04-05 12:00:00,74.76,74.77,74.65,74.66,137698.0,66.2561,66.265,66.1586,66.1675,137698.0
2022-04-05 12:10:00,74.66,74.74,74.59,74.73,134030.0,66.1675,66.2384,66.1054,66.2295,134030.0
2022-04-05 12:20:00,74.73,74.75,74.54,74.57,355065.0,66.2295,66.2472,66.0611,66.0877,355065.0
2022-04-05 12:30:00,74.56,74.56,74.44,74.48,69592.0,66.0789,66.0789,65.9725,66.008,69592.0
2022-04-05 12:40:00,74.48,74.51,74.41,74.5,132386.0,66.008,66.0345,65.9459,66.0257,132386.0
2022-04-05 12:50:00,74.5,74.5,74.45,74.47,91698.0,66.0257,66.0257,65.9814,65.9991,91698.0
2022-04-05 13:00:00,74.48,74.63,74.47,74.6,132735.0,66.008,66.1409,65.9991,66.1143,132735.0
2022-04-05 13:10:00,74.59,74.64,74.55,74.62,112233.0,66.1054,66.1498,66.07,66.132,112233.0
2022-04-05 13:20:00,74.62,74.67,74.59,74.61,104996.0,66.132,66.1763,66.1054,66.1232,104996.0
2022-04-05 13:30:00,74.61,74.64,74.58,74.62,82656.0,66.1232,66.1498,66.0966,66.132,82656.0
2022-04-05 13:40:00,74.61,74.64,74.49,74.52,103347.0,66.1232,66.1498,66.0168,66.0434,103347.0
2022-04-05 13:50:00,74.51,74.53,74.43,74.48,105012.0,66.0345,66.0523,65.9636,66.008,105012.0
2022-04-05 14:00:00,74.48,74.63,74.48,74.62,105657.0,66.008,66.1409,66.008,66.132,105657.0
2022-04-05 14:10:00,74.62,74.62,74.46,74.47,134284.0,66.132,66.132,65.9902,65.9991,134284.0
2022-04-05 14:20:00,74.47,74.59,74.44,74.56,127869.0,65.9991,66.1054,65.9725,66.0789,127869.0
2022-04-05 14:30:00,74.56,74.61,74.55,74.57,129029.0,66.0789,66.1232,66.07,66.0877,129029.0
2022-04-05 14:40:00,74.58,74.63,74.54,74.55,157692.0,66.0966,66.1409,66.0611,66.07,157692.0
2022-04-05 14:50:00,74.56,74.64,74.56,74.58,94234.0,66.0789,66.1498,66.0789,66.0966,94234.0
2022-04-05 15:00:00,74.58,74.61,74.5,74.57,164396.0,66.0966,66.1232,66.0257,66.0877,164396.0
2022-04-05 15:10:00,74.57,74.59,74.48,74.51,225493.0,66.0877,66.1054,66.008,66.0345,225493.0
2022-04-05 15:20:00,74.51,74.62,74.49,74.53,211095.0,66.0345,66.132,66.0168,66.0523,211095.0
2022-04-05 15:30:00,74.53,74.54,74.39,74.44,311304.0,66.0523,66.0611,65.9282,65.9725,311304.0
2022-04-05 15:40:00,74.44,74.45,74.28,74.31,310867.0,65.9725,65.9814,65.8307,65.8573,310867.0
2022-04-05 15:50:00,74.3,74.45,74.26,74.45,649967.0,65.8484,65.9814,65.813,65.9814,649967.0
2022-04-06 09:30:00,74.18,74.6,73.97,74.32,638994.0,65.7421,66.1143,65.556,65.8662,638994.0
2022-04-06 09:40:00,74.32,74.64,74.2,74.63,428082.0,65.8662,66.1498,65.7598,66.1409,428082.0
2022-04-06 09:50:00,74.63,74.89,74.57,74.74,325385.0,66.1409,66.3713,66.0877,66.2384,325385.0
2022-04-06 10:00:00,74.75,74.86,74.67,74.72,246242.0,66.2472,66.3447,66.1763,66.2207,246242.0
2022-04-06 10:10:00,74.72,74.83,74.61,74.69,232901.0,66.2207,66.3181,66.1232,66.1941,232901.0
2022-04-06 10:20:00,74.69,74.85,74.64,74.81,251339.0,66.1941,66.3359,66.1498,66.3004,251339.0
2022-04-06 10:30:00,74.81,74.87,74.66,74.83,209975.0,66.3004,66.3536,66.1675,66.3181,209975.0
2022-04-06 10:40:00,74.84,74.99,74.83,74.92,275399.0,66.327,66.4599,66.3181,66.3979,275399.0
2022-04-06 10:50:00,74.92,75.06,74.85,74.99,500695.0,66.3979,66.522,66.3359,66.4599,500695.0
2022-04-06 11:00:00,74.99,75.08,74.91,75.02,182299.0,66.4599,66.5397,66.389,66.4865,182299.0
2022-04-06 11:10:00,75.01,75.12,74.95,75.12,242128.0,66.4777,66.5752,66.4245,66.5752,242128.0
2022-04-06 11:20:00,75.12,75.15,74.98,75.01,241065.0,66.5752,66.6017,66.4511,66.4777,241065.0
2022-04-06 11:30:00,75.02,75.15,74.99,75.04,241542.0,66.4865,66.6017,66.4599,66.5043,241542.0
2022-04-06 11:40:00,75.04,75.21,75.03,75.21,342846.0,66.5043,66.6549,66.4954,66.6549,342846.0
2022-04-06 11:50:00,75.21,75.33,75.19,75.28,291649.0,66.6549,66.7613,66.6372,66.717,291649.0
2022-04-06 12:00:00,75.28,75.3,75.15,75.21,141114.0,66.717,66.7347,66.6017,66.6549,141114.0
2022-04-06 12:10:00,75.21,75.32,75.18,75.19,143275.0,66.6549,66.7524,66.6283,66.6372,143275.0
2022-04-06 12:20:00,75.19,75.28,75.18,75.22,171379.0,66.6372,66.717,66.6283,66.6638,171379.0
2022-04-06 12:30:00,75.22,75.28,75.18,75.21,137418.0,66.6638,66.717,66.6283,66.6549,137418.0
2022-04-06 12:40:00,75.21,75.23,75.09,75.1,184892.0,66.6549,66.6726,66.5486,66.5574,184892.0
2022-04-06 12:50:00,75.09,75.22,75.06,75.22,204225.0,66.5486,66.6638,66.522,66.6638,204225.0
2022-04-06 13:00:00,75.22,75.27,75.2,75.2,138018.0,66.6638,66.7081,66.6461,66.6461,138018.0
2022-04-06 13:10:00,75.21,75.27,75.15,75.19,150676.0,66.6549,66.7081,66.6017,66.6372,150676.0
2022-04-06 13:20:00,75.18,75.27,75.17,75.24,159646.0,66.6283,66.7081,66.6195,66.6815,159646.0
2022-04-06 13:30:00,75.25,75.32,75.21,75.3,114305.0,66.6904,66.7524,66.6549,66.7347,114305.0
2022-04-06 13:40:00,75.3,75.3,75.15,75.15,143682.0,66.7347,66.7347,66.6017,66.6017,143682.0
2022-04-06 13:50:00,75.15,75.21,74.94,75.17,750383.0,66.6017,66.6549,66.4156,66.6195,750383.0
2022-04-06 14:00:00,75.16,75.32,75.11,75.13,249803.0,66.6106,66.7524,66.5663,66.584,249803.0
2022-04-06 14:10:00,75.12,75.14,75.0,75.06,281361.0,66.5752,66.5929,66.4688,66.522,281361.0
2022-04-06 14:20:00,75.06,75.23,75.05,75.15,147008.0,66.522,66.6726,66.5131,66.6017,147008.0
2022-04-06 14:30:00,75.15,75.2,75.1,75.13,186150.0,66.6017,66.6461,66.5574,66.584,186150.0
2022-04-06 14:40:00,75.13,75.23,75.12,75.2,191341.0,66.584,66.6726,66.5752,66.6461,191341.0
2022-04-06 14:50:00,75.21,75.27,75.2,75.25,151529.0,66.6549,66.7081,66.6461,66.6904,151529.0
2022-04-06 15:00:00,75.25,75.3,75.18,75.25,175164.0,66.6904,66.7347,66.6283,66.6904,175164.0
2022-04-06 15:10:00,75.25,75.3,75.22,75.28,200765.0,66.6904,66.7347,66.6638,66.717,200765.0
2022-04-06 15:20:00,75.27,75.3,75.14,75.2,337094.0,66.7081,66.7347,66.5929,66.6461,337094.0
2022-04-06 15:30:00,75.2,75.34,75.17,75.26,399597.0,66.6461,66.7701,66.6195,66.6992,399597.0
2022-04-06 15:40:00,75.27,75.41,75.25,75.39,312790.0,66.7081,66.8322,66.6904,66.8144,312790.0
2022-04-06 15:50:00,75.39,75.48,75.34,75.36,913431.0,66.8144,66.8942,66.7701,66.7879,913431.0
2022-04-07 09:30:00,75.38,75.78,75.3,75.57,565798.0,66.8056,67.1601,66.7347,66.974,565798.0
2022-04-07 09:40:00,75.58,75.98,75.56,75.92,302314.0,66.9828,67.3373,66.9651,67.2842,302314.0
2022-04-07 09:50:00,75.91,76.13,75.9,75.99,495223.0,67.2753,67.4703,67.2664,67.3462,495223.0
2022-04-07 10:00:00,75.98,76.29,75.97,76.17,378487.0,67.3373,67.6121,67.3285,67.5057,378487.0
2022-04-07 10:10:00,76.18,76.21,75.94,76.19,265075.0,67.5146,67.5412,67.3019,67.5234,265075.0
2022-04-07 10:20:00,76.2,76.2,76.05,76.17,339307.0,67.5323,67.5323,67.3994,67.5057,339307.0
2022-04-07 10:30:00,76.18,76.25,76.08,76.22,298676.0,67.5146,67.5766,67.426,67.55,298676.0
2022-04-07 10:40:00,76.22,76.26,76.1,76.25,177683.0,67.55,67.5855,67.4437,67.5766,177683.0
2022-04-07 10:50:00,76.25,76.25,76.04,76.14,233522.0,67.5766,67.5766,67.3905,67.4791,233522.0
2022-04-07 11:00:00,76.15,76.18,75.92,75.92,249029.0,67.488,67.5146,67.2842,67.2842,249029.0
2022-04-07 11:10:00,75.92,76.05,75.91,76.01,219070.0,67.2842,67.3994,67.2753,67.3639,219070.0
2022-04-07 11:20:00,76.01,76.2,76.0,76.09,263832.0,67.3639,67.5323,67.3551,67.4348,263832.0
2022-04-07 11:30:00,76.1,76.15,76.04,76.14,214658.0,67.4437,67.488,67.3905,67.4791,214658.0
2022-04-07 11:40:00,76.14,76.32,76.13,76.27,244019.0,67.4791,67.6387,67.4703,67.5943,244019.0
2022-04-07 11:50:00,76.26,76.37,76.25,76.31,192838.0,67.5855,67.683,67.5766,67.6298,192838.0
2022-04-07 12:00:00,76.31,76.38,76.29,76.3,326030.0,67.6298,67.6918,67.6121,67.6209,326030.0
2022-04-07 12:10:00,76.3,76.36,76.28,76.34,782533.0,67.6209,67.6741,67.6032,67.6564,782533.0
2022-04-07 12:20:00,76.34,76.49,76.34,76.48,545252.0,67.6564,67.7893,67.6564,67.7805,545252.0
2022-04-07 12:30:00,76.48,76.64,76.47,76.64,272785.0,67.7805,67.9223,67.7716,67.9223,272785.0
2022-04-07 12:40:00,76.64,76.76,76.62,76.73,264000.0,67.9223,68.0286,67.9045,68.002,264000.0
2022-04-07 12:50:00,76.72,76.79,76.64,76.66,274411.0,67.9932,68.0552,67.9223,67.94,274411.0
2022-04-07 13:00:00,76.65,76.77,76.63,76.76,255276.0,67.9311,68.0375,67.9134,68.0286,255276.0
2022-04-07 13:10:00,76.77,76.99,76.74,76.92,293823.0,68.0375,68.2324,68.0109,68.1704,293823.0
2022-04-07 13:20:00,76.92,76.98,76.84,76.94,206313.0,68.1704,68.2236,68.0995,68.1881,206313.0
2022-04-07 13:30:00,76.94,76.96,76.83,76.94,315027.0,68.1881,68.2059,68.0906,68.1881,315027.0
2022-04-07 13:40:00,76.95,77.08,76.94,77.06,260322.0,68.197,68.3122,68.1881,68.2945,260322.0
2022-04-07 13:50:00,77.06,77.06,76.89,76.97,331770.0,68.2945,68.2945,68.1438,68.2147,331770.0
2022-04-07 14:00:00,76.98,77.03,76.95,77.0,275999.0,68.2236,68.2679,68.197,68.2413,275999.0
2022-04-07 14:10:00,77.0,77.1,76.97,77.06,348581.0,68.2413,68.3299,68.2147,68.2945,348581.0
2022-04-07 14:20:00,77.06,77.12,76.99,77.09,222105.0,68.2945,68.3477,68.2324,68.3211,222105.0
2022-04-07 14:30:00,77.09,77.1,76.88,76.93,402536.0,68.3211,68.3299,68.135,68.1793,402536.0
2022-04-07 14:40:00,76.94,77.05,76.9,77.02,367208.0,68.1881,68.2856,68.1527,68.259,367208.0
2022-04-07 14:50:00,77.01,77.14,76.98,77.12,476196.0,68.2502,68.3654,68.2236,68.3477,476196.0
2022-04-07 15:00:00,77.11,77.15,77.06,77.11,384285.0,68.3388,68.3742,68.2945,68.3388,384285.0
2022-04-07 15:10:00,77.11,77.14,77.07,77.09,268260.0,68.3388,68.3654,68.3033,68.3211,268260.0
2022-04-07 15:20:00,77.09,77.12,77.06,77.11,468012.0,68.3211,68.3477,68.2945,68.3388,468012.0
2022-04-07 15:30:00,77.11,77.18,77.08,77.12,533260.0,68.3388,68.4008,68.3122,68.3477,533260.0
2022-04-07 15:40:00,77.11,77.24,77.1,77.22,561687.0,68.3388,68.454,68.3299,68.4363,561687.0
2022-04-07 15:50:00,77.21,77.28,77.18,77.26,1069402.0,68.4274,68.4895,68.4008,68.4717,1069402.0
2022-04-08 09:30:00,76.82,77.32,76.82,77.19,689528.0,68.0818,68.5249,68.0818,68.4097,689528.0
2022-04-08 09:40:00,77.18,77.49,77.08,77.24,488322.0,68.4008,68.6756,68.3122,68.454,488322.0
2022-04-08 09:50:00,77.24,77.45,77.18,77.26,510907.0,68.454,68.6401,68.4008,68.4717,510907.0
2022-04-08 10:00:00,77.25,77.59,77.14,77.22,357296.0,68.4629,68.7642,68.3654,68.4363,357296.0
2022-04-08 10:10:00,77.23,77.23,76.83,76.97,380038.0,68.4451,68.4451,68.0906,68.2147,380038.0
2022-04-08 10:20:00,76.97,76.97,76.76,76.91,650459.0,68.2147,68.2147,68.0286,68.1615,650459.0
2022-04-08 10:30:00,76.9,77.21,76.85,77.19,299707.0,68.1527,68.4274,68.1084,68.4097,299707.0
2022-04-08 10:40:00,77.19,77.31,77.07,77.27,223478.0,68.4097,68.516,68.3033,68.4806,223478.0
2022-04-08 10:50:00,77.28,77.66,77.25,77.66,280984.0,68.4895,68.8262,68.4629,68.8262,280984.0
2022-04-08 11:00:00,77.66,77.82,77.65,77.8,314927.0,68.8262,68.968,68.8174,68.9503,314927.0
2022-04-08 11:10:00,77.81,77.84,77.61,77.64,329086.0,68.9592,68.9858,68.7819,68.8085,329086.0
2022-04-08 11:20:00,77.64,77.66,77.49,77.51,270894.0,68.8085,68.8262,68.6756,68.6933,270894.0
2022-04-08 11:30:00,77.51,77.69,77.48,77.64,277502.0,68.6933,68.8528,68.6667,68.8085,277502.0
2022-04-08 11:40:00,77.64,77.66,77.47,77.58,343333.0,68.8085,68.8262,68.6578,68.7553,343333.0
2022-04-08 11:50:00,77.58,77.76,77.58,77.73,246388.0,68.7553,68.9149,68.7553,68.8883,246388.0
2022-04-08 12:00:00,77.73,77.75,77.64,77.72,147572.0,68.8883,68.906,68.8085,68.8794,147572.0
2022-04-08 12:10:00,77.72,77.78,77.57,77.67,169637.0,68.8794,68.9326,68.7465,68.8351,169637.0
2022-04-08 12:20:00,77.68,77.79,77.66,77.73,168595.0,68.844,68.9414,68.8262,68.8883,168595.0
2022-04-08 12:30:00,77.73,77.77,77.69,77.75,151458.0,68.8883,68.9237,68.8528,68.906,151458.0
2022-04-08 12:40:00,77.75,77.77,77.69,77.72,171507.0,68.906,68.9237,68.8528,68.8794,171507.0
2022-04-08 12:50:00,77.72,77.9,77.7,77.88,460894.0,68.8794,69.0389,68.8617,69.0212,460894.0
2022-04-08 13:00:00,77.89,78.03,77.82,77.89,668021.0,69.0301,69.1541,68.968,69.0301,668021.0
2022-04-08 13:10:00,77.89,77.93,77.83,77.89,317598.0,69.0301,69.0655,68.9769,69.0301,317598.0
2022-04-08 13:20:00,77.88,78.06,77.88,77.98,272948.0,69.0212,69.1807,69.0212,69.1098,272948.0
2022-04-08 13:30:00,77.98,78.02,77.95,77.99,230273.0,69.1098,69.1453,69.0832,69.1187,230273.0
2022-04-08 13:40:00,77.99,78.01,77.92,77.97,355685.0,69.1187,69.1364,69.0567,69.101,355685.0
2022-04-08 13:50:00,77.97,77.99,77.96,77.98,249004.0,69.101,69.1187,69.0921,69.1098,249004.0
2022-04-08 14:00:00,77.98,77.99,77.86,77.92,276934.0,69.1098,69.1187,69.0035,69.0567,276934.0
2022-04-08 14:10:00,77.93,77.94,77.76,77.81,179119.0,69.0655,69.0744,68.9149,68.9592,179119.0
2022-04-08 14:20:00,77.81,77.84,77.74,77.77,177096.0,68.9592,68.9858,68.8971,68.9237,177096.0
2022-04-08 14:30:00,77.78,77.82,77.73,77.8,131662.0,68.9326,68.968,68.8883,68.9503,131662.0
2022-04-08 14:40:00,77.79,77.84,77.72,77.75,173359.0,68.9414,68.9858,68.8794,68.906,173359.0
2022-04-08 14:50:00,77.76,77.9,77.75,77.83,161894.0,68.9149,69.0389,68.906,68.9769,161894.0
2022-04-08 15:00:00,77.82,77.93,77.81,77.91,331475.0,68.968,69.0655,68.9592,69.0478,331475.0
2022-04-08 15:10:00,77.91,77.98,77.9,77.96,206970.0,69.0478,69.1098,69.0389,69.0921,206970.0
2022-04-08 15:20:00,77.95,78.01,77.94,78.0,364688.0,69.0832,69.1364,69.0744,69.1276,364688.0
2022-04-08 15:30:00,78.0,78.02,77.95,77.98,545656.0,69.1276,69.1453,69.0832,69.1098,545656.0
2022-04-08 15:40:00,77.98,78.05,77.93,77.97,662425.0,69.1098,69.1719,69.0655,69.101,662425.0
2022-04-08 15:50:00,77.97,77.99,77.62,77.78,1318075.0,69.101,69.1187,68.7908,68.9326,1318075.0
2022-04-11 09:30:00,77.7,78.13,77.28,77.28,629654.0,68.8617,69.2428,68.4895,68.4895,629654.0
2022-04-11 09:40:00,77.27,77.3,76.85,76.97,283539.0,68.4806,68.5072,68.1084,68.2147,283539.0
2022-04-11 09:50:00,76.97,76.99,76.67,76.88,252172.0,68.2147,68.2324,67.9488,68.135,252172.0
2022-04-11 10:00:00,76.88,77.1,76.75,77.1,368119.0,68.135,68.3299,68.0197,68.3299,368119.0
2022-04-11 10:10:00,77.1,77.29,76.97,77.26,250572.0,68.3299,68.4983,68.2147,68.4717,250572.0
2022-04-11 10:20:00,77.25,77.38,77.13,77.33,190063.0,68.4629,68.5781,68.3565,68.5338,190063.0
2022-04-11 10:30:00,77.32,77.33,76.84,77.02,243005.0,68.5249,68.5338,68.0995,68.259,243005.0
2022-04-11 10:40:00,77.01,77.25,77.01,77.22,229603.0,68.2502,68.4629,68.2502,68.4363,229603.0
2022-04-11 10:50:00,77.23,77.45,77.22,77.38,163959.0,68.4451,68.6401,68.4363,68.5781,163959.0
2022-04-11 11:00:00,77.38,77.57,77.17,77.18,187994.0,68.5781,68.7465,68.392,68.4008,187994.0
2022-04-11 11:10:00,77.18,77.2,77.02,77.12,247016.0,68.4008,68.4186,68.259,68.3477,247016.0
2022-04-11 11:20:00,77.11,77.16,77.05,77.12,197078.0,68.3388,68.3831,68.2856,68.3477,197078.0
2022-04-11 11:30:00,77.11,77.14,76.96,77.05,219178.0,68.3388,68.3654,68.2059,68.2856,219178.0
2022-04-11 11:40:00,77.06,77.1,76.98,77.1,174350.0,68.2945,68.3299,68.2236,68.3299,174350.0
2022-04-11 11:50:00,77.11,77.18,76.99,77.02,155440.0,68.3388,68.4008,68.2324,68.259,155440.0
2022-04-11 12:00:00,77.02,77.04,76.9,77.03,100781.0,68.259,68.2768,68.1527,68.2679,100781.0
2022-04-11 12:10:00,77.02,77.04,76.92,76.98,90605.0,68.259,68.2768,68.1704,68.2236,90605.0
2022-04-11 12:20:00,76.98,77.04,76.94,76.98,105536.0,68.2236,68.2768,68.1881,68.2236,105536.0
2022-04-11 12:30:00,76.98,77.02,76.94,76.96,79042.0,68.2236,68.259,68.1881,68.2059,79042.0
2022-04-11 12:40:00,76.96,77.0,76.85,76.99,103847.0,68.2059,68.2413,68.1084,68.2324,103847.0
2022-04-11 12:50:00,76.99,77.0,76.85,76.86,101356.0,68.2324,68.2413,68.1084,68.1172,101356.0
2022-04-11 13:00:00,76.86,76.89,76.82,76.89,98284.0,68.1172,68.1438,68.0818,68.1438,98284.0
2022-04-11 13:10:00,76.9,76.96,76.85,76.86,137456.0,68.1527,68.2059,68.1084,68.1172,137456.0
2022-04-11 13:20:00,76.87,76.92,76.7,76.85,188304.0,68.1261,68.1704,67.9754,68.1084,188304.0
2022-04-11 13:30:00,76.84,76.87,76.8,76.85,100431.0,68.0995,68.1261,68.0641,68.1084,100431.0
2022-04-11 13:40:00,76.85,76.91,76.82,76.91,119889.0,68.1084,68.1615,68.0818,68.1615,119889.0
2022-04-11 13:50:00,76.92,76.92,76.76,76.81,123063.0,68.1704,68.1704,68.0286,68.0729,123063.0
2022-04-11 14:00:00,76.82,76.84,76.72,76.84,142071.0,68.0818,68.0995,67.9932,68.0995,142071.0
2022-04-11 14:10:00,76.83,76.87,76.57,76.7,256805.0,68.0906,68.1261,67.8602,67.9754,256805.0
2022-04-11 14:20:00,76.7,77.06,76.65,76.67,467440.0,67.9754,68.2945,67.9311,67.9488,467440.0
2022-04-11 14:30:00,76.66,76.81,76.6,76.76,150104.0,67.94,68.0729,67.8868,68.0286,150104.0
2022-04-11 14:40:00,76.76,76.84,76.71,76.81,486975.0,68.0286,68.0995,67.9843,68.0729,486975.0
2022-04-11 14:50:00,76.8,76.81,76.73,76.78,208855.0,68.0641,68.0729,68.002,68.0463,208855.0
2022-04-11 15:00:00,76.78,76.79,76.67,76.77,288357.0,68.0463,68.0552,67.9488,68.0375,288357.0
2022-04-11 15:10:00,76.77,76.81,76.7,76.72,157769.0,68.0375,68.0729,67.9754,67.9932,157769.0
2022-04-11 15:20:00,76.73,76.79,76.67,76.7,313138.0,68.002,68.0552,67.9488,67.9754,313138.0
2022-04-11 15:30:00,76.7,76.73,76.61,76.64,336534.0,67.9754,68.002,67.8957,67.9223,336534.0
2022-04-11 15:40:00,76.64,76.67,76.52,76.55,444912.0,67.9223,67.9488,67.8159,67.8425,444912.0
2022-04-11 15:50:00,76.54,76.6,76.47,76.5,1012755.0,67.8336,67.8868,67.7716,67.7982,1012755.0
2022-04-12 09:30:00,76.22,76.88,76.02,76.82,686772.0,67.55,68.135,67.3728,68.0818,686772.0
2022-04-12 09:40:00,76.83,77.03,76.56,76.76,398858.0,68.0906,68.2679,67.8514,68.0286,398858.0
2022-04-12 09:50:00,76.76,76.85,76.24,76.28,331067.0,68.0286,68.1084,67.5678,67.6032,331067.0
2022-04-12 10:00:00,76.28,76.38,75.73,75.74,608519.0,67.6032,67.6918,67.1158,67.1246,608519.0
2022-04-12 10:10:00,75.75,76.35,75.57,76.19,398723.0,67.1335,67.6652,66.974,67.5234,398723.0
2022-04-12 10:20:00,76.19,76.2,75.93,76.0,199573.0,67.5234,67.5323,67.293,67.3551,199573.0
2022-04-12 10:30:00,76.01,76.23,75.91,76.11,197792.0,67.3639,67.5589,67.2753,67.4525,197792.0
2022-04-12 10:40:00,76.1,76.32,76.0,76.31,338343.0,67.4437,67.6387,67.3551,67.6298,338343.0
2022-04-12 10:50:00,76.31,76.41,76.19,76.3,274035.0,67.6298,67.7184,67.5234,67.6209,274035.0
2022-04-12 11:00:00,76.31,76.48,76.28,76.4,178911.0,67.6298,67.7805,67.6032,67.7096,178911.0
2022-04-12 11:10:00,76.4,76.58,76.37,76.56,147500.0,67.7096,67.8691,67.683,67.8514,147500.0
2022-04-12 11:20:00,76.56,76.68,76.49,76.61,157229.0,67.8514,67.9577,67.7893,67.8957,157229.0
2022-04-12 11:30:00,76.62,76.72,76.55,76.58,137139.0,67.9045,67.9932,67.8425,67.8691,137139.0
2022-04-12 11:40:00,76.57,76.79,76.56,76.78,123612.0,67.8602,68.0552,67.8514,68.0463,123612.0
2022-04-12 11:50:00,76.79,76.89,76.75,76.88,130194.0,68.0552,68.1438,68.0197,68.135,130194.0
2022-04-12 12:00:00,76.88,76.96,76.86,76.88,117824.0,68.135,68.2059,68.1172,68.135,117824.0
2022-04-12 12:10:00,76.89,77.0,76.86,76.94,134272.0,68.1438,68.2413,68.1172,68.1881,134272.0
2022-04-12 12:20:00,76.94,76.98,76.8,76.8,134234.0,68.1881,68.2236,68.0641,68.0641,134234.0
2022-04-12 12:30:00,76.8,76.81,76.74,76.79,103517.0,68.0641,68.0729,68.0109,68.0552,103517.0
2022-04-12 12:40:00,76.78,76.79,76.71,76.79,89795.0,68.0463,68.0552,67.9843,68.0552,89795.0
2022-04-12 12:50:00,76.8,76.82,76.71,76.75,130489.0,68.0641,68.0818,67.9843,68.0197,130489.0
2022-04-12 13:00:00,76.75,76.8,76.68,76.72,134994.0,68.0197,68.0641,67.9577,67.9932,134994.0
2022-04-12 13:10:00,76.71,76.81,76.7,76.78,108550.0,67.9843,68.0729,67.9754,68.0463,108550.0
2022-04-12 13:20:00,76.78,76.86,76.78,76.82,120735.0,68.0463,68.1172,68.0463,68.0818,120735.0
2022-04-12 13:30:00,76.83,76.93,76.79,76.87,130149.0,68.0906,68.1793,68.0552,68.1261,130149.0
2022-04-12 13:40:00,76.86,76.87,76.77,76.78,104544.0,68.1172,68.1261,68.0375,68.0463,104544.0
2022-04-12 13:50:00,76.78,76.81,76.61,76.64,116896.0,68.0463,68.0729,67.8957,67.9223,116896.0
2022-04-12 14:00:00,76.63,76.8,76.59,76.78,161032.0,67.9134,68.0641,67.8779,68.0463,161032.0
2022-04-12 14:10:00,76.78,76.79,76.7,76.74,246827.0,68.0463,68.0552,67.9754,68.0109,246827.0
2022-04-12 14:20:00,76.74,76.81,76.73,76.78,145929.0,68.0109,68.0729,68.002,68.0463,145929.0
2022-04-12 14:30:00,76.78,76.94,76.74,76.81,157469.0,68.0463,68.1881,68.0109,68.0729,157469.0
2022-04-12 14:40:00,76.81,76.87,76.73,76.82,116245.0,68.0729,68.1261,68.002,68.0818,116245.0
2022-04-12 14:50:00,76.83,76.84,76.77,76.81,135132.0,68.0906,68.0995,68.0375,68.0729,135132.0
2022-04-12 15:00:00,76.81,76.88,76.66,76.67,200761.0,68.0729,68.135,67.94,67.9488,200761.0
2022-04-12 15:10:00,76.67,76.71,76.5,76.54,143141.0,67.9488,67.9843,67.7982,67.8336,143141.0
2022-04-12 15:20:00,76.54,76.58,76.44,76.47,156508.0,67.8336,67.8691,67.745,67.7716,156508.0
2022-04-12 15:30:00,76.47,76.58,76.4,76.57,243187.0,67.7716,67.8691,67.7096,67.8602,243187.0
2022-04-12 15:40:00,76.58,76.72,76.55,76.7,329041.0,67.8691,67.9932,67.8425,67.9754,329041.0
2022-04-12 15:50:00,76.69,76.71,76.5,76.56,774369.0,67.9666,67.9843,67.7982,67.8514,774369.0
2022-04-13 09:30:00,76.73,77.14,76.73,76.92,403421.0,68.002,68.3654,68.002,68.1704,403421.0
2022-04-13 09:40:00,76.9,77.12,76.55,76.86,202148.0,68.1527,68.3477,67.8425,68.1172,202148.0
2022-04-13 09:50:00,76.84,76.88,76.62,76.79,232274.0,68.0995,68.135,67.9045,68.0552,232274.0
2022-04-13 10:00:00,76.8,76.95,76.62,76.75,238708.0,68.0641,68.197,67.9045,68.0197,238708.0
2022-04-13 10:10:00,76.75,76.95,76.66,76.73,182073.0,68.0197,68.197,67.94,68.002,182073.0
2022-04-13 10:20:00,76.72,76.75,76.57,76.65,161691.0,67.9932,68.0197,67.8602,67.9311,161691.0
2022-04-13 10:30:00,76.64,76.86,76.51,76.84,167417.0,67.9223,68.1172,67.807,68.0995,167417.0
2022-04-13 10:40:00,76.84,76.87,76.67,76.81,185639.0,68.0995,68.1261,67.9488,68.0729,185639.0
2022-04-13 10:50:00,76.81,76.82,76.68,76.81,138760.0,68.0729,68.0818,67.9577,68.0729,138760.0
2022-04-13 11:00:00,76.81,76.82,76.67,76.67,151293.0,68.0729,68.0818,67.9488,67.9488,151293.0
2022-04-13 11:10:00,76.67,76.78,76.64,76.7,235729.0,67.9488,68.0463,67.9223,67.9754,235729.0
2022-04-13 11:20:00,76.7,76.72,76.6,76.69,146735.0,67.9754,67.9932,67.8868,67.9666,146735.0
2022-04-13 11:30:00,76.69,76.76,76.64,76.7,204443.0,67.9666,68.0286,67.9223,67.9754,204443.0
2022-04-13 11:40:00,76.7,76.71,76.6,76.65,136248.0,67.9754,67.9843,67.8868,67.9311,136248.0
2022-04-13 11:50:00,76.65,76.65,76.45,76.48,134913.0,67.9311,67.9311,67.7539,67.7805,134913.0
2022-04-13 12:00:00,76.48,76.58,76.47,76.56,132974.0,67.7805,67.8691,67.7716,67.8514,132974.0
2022-04-13 12:10:00,76.56,76.6,76.52,76.55,136181.0,67.8514,67.8868,67.8159,67.8425,136181.0
2022-04-13 12:20:00,76.55,76.7,76.54,76.67,252463.0,67.8425,67.9754,67.8336,67.9488,252463.0
2022-04-13 12:30:00,76.67,76.81,76.66,76.78,242771.0,67.9488,68.0729,67.94,68.0463,242771.0
2022-04-13 12:40:00,76.79,76.81,76.76,76.79,163788.0,68.0552,68.0729,68.0286,68.0552,163788.0
2022-04-13 12:50:00,76.79,76.82,76.76,76.81,196281.0,68.0552,68.0818,68.0286,68.0729,196281.0
2022-04-13 13:00:00,76.82,77.01,76.81,76.99,222184.0,68.0818,68.2502,68.0729,68.2324,222184.0
2022-04-13 13:10:00,77.0,77.01,76.92,76.97,173138.0,68.2413,68.2502,68.1704,68.2147,173138.0
2022-04-13 13:20:00,76.98,76.99,76.77,76.82,113432.0,68.2236,68.2324,68.0375,68.0818,113432.0
2022-04-13 13:30:00,76.84,76.94,76.82,76.9,129461.0,68.0995,68.1881,68.0818,68.1527,129461.0
2022-04-13 13:40:00,76.89,76.98,76.84,76.91,228619.0,68.1438,68.2236,68.0995,68.1615,228619.0
2022-04-13 13:50:00,76.92,76.96,76.77,76.81,226593.0,68.1704,68.2059,68.0375,68.0729,226593.0
2022-04-13 14:00:00,76.81,76.85,76.76,76.8,183178.0,68.0729,68.1084,68.0286,68.0641,183178.0
2022-04-13 14:10:00,76.79,76.86,76.75,76.86,187246.0,68.0552,68.1172,68.0197,68.1172,187246.0
2022-04-13 14:20:00,76.86,76.9,76.78,76.81,151319.0,68.1172,68.1527,68.0463,68.0729,151319.0
2022-04-13 14:30:00,76.8,76.82,76.75,76.78,144292.0,68.0641,68.0818,68.0197,68.0463,144292.0
2022-04-13 14:40:00,76.78,76.81,76.74,76.77,143971.0,68.0463,68.0729,68.0109,68.0375,143971.0
2022-04-13 14:50:00,76.77,76.81,76.74,76.79,146551.0,68.0375,68.0729,68.0109,68.0552,146551.0
2022-04-13 15:00:00,76.79,76.84,76.76,76.8,130630.0,68.0552,68.0995,68.0286,68.0641,130630.0
2022-04-13 15:10:00,76.8,76.94,76.78,76.92,152796.0,68.0641,68.1881,68.0463,68.1704,152796.0
2022-04-13 15:20:00,76.92,76.94,76.81,76.84,112183.0,68.1704,68.1881,68.0729,68.0995,112183.0
2022-04-13 15:30:00,76.84,76.86,76.78,76.81,177053.0,68.0995,68.1172,68.0463,68.0729,177053.0
2022-04-13 15:40:00,76.81,76.9,76.81,76.89,278007.0,68.0729,68.1527,68.0729,68.1438,278007.0
2022-04-13 15:50:00,76.89,76.92,76.77,76.89,773210.0,68.1438,68.1704,68.0375,68.1438,773210.0
2022-04-14 09:30:00,77.04,77.57,76.79,77.36,529853.0,68.2768,68.7465,68.0552,68.5604,529853.0
2022-04-14 09:40:00,77.37,77.49,77.05,77.14,274102.0,68.5692,68.6756,68.2856,68.3654,274102.0
2022-04-14 09:50:00,77.14,77.23,77.0,77.19,244666.0,68.3654,68.4451,68.2413,68.4097,244666.0
2022-04-14 10:00:00,77.2,77.33,77.06,77.09,206190.0,68.4186,68.5338,68.2945,68.3211,206190.0
2022-04-14 10:10:00,77.07,77.35,77.04,77.29,267140.0,68.3033,68.5515,68.2768,68.4983,267140.0
2022-04-14 10:20:00,77.29,77.42,77.18,77.39,596630.0,68.4983,68.6135,68.4008,68.5869,596630.0
2022-04-14 10:30:00,77.39,77.81,77.35,77.81,455881.0,68.5869,68.9592,68.5515,68.9592,455881.0
2022-04-14 10:40:00,77.81,78.06,77.8,78.05,567381.0,68.9592,69.1807,68.9503,69.1719,567381.0
2022-04-14 10:50:00,78.05,78.06,77.9,77.96,644827.0,69.1719,69.1807,69.0389,69.0921,644827.0
2022-04-14 11:00:00,77.95,78.02,77.88,78.0,412847.0,69.0832,69.1453,69.0212,69.1276,412847.0
2022-04-14 11:10:00,78.0,78.12,77.73,77.73,305910.0,69.1276,69.2339,68.8883,68.8883,305910.0
2022-04-14 11:20:00,77.73,77.86,77.63,77.8,132538.0,68.8883,69.0035,68.7996,68.9503,132538.0
2022-04-14 11:30:00,77.79,77.9,77.74,77.84,180376.0,68.9414,69.0389,68.8971,68.9858,180376.0
2022-04-14 11:40:00,77.85,77.92,77.8,77.86,228691.0,68.9946,69.0567,68.9503,69.0035,228691.0
2022-04-14 11:50:00,77.85,77.92,77.79,77.91,270651.0,68.9946,69.0567,68.9414,69.0478,270651.0
2022-04-14 12:00:00,77.91,77.99,77.87,77.96,218591.0,69.0478,69.1187,69.0123,69.0921,218591.0
2022-04-14 12:10:00,77.97,78.02,77.93,77.98,203808.0,69.101,69.1453,69.0655,69.1098,203808.0
2022-04-14 12:20:00,77.97,78.02,77.93,78.01,259020.0,69.101,69.1453,69.0655,69.1364,259020.0
2022-04-14 12:30:00,78.01,78.09,77.99,78.01,170664.0,69.1364,69.2073,69.1187,69.1364,170664.0
2022-04-14 12:40:00,78.01,78.03,77.98,78.0,89928.0,69.1364,69.1541,69.1098,69.1276,89928.0
2022-04-14 12:50:00,78.0,78.05,77.98,78.0,109927.0,69.1276,69.1719,69.1098,69.1276,109927.0
2022-04-14 13:00:00,78.0,78.02,77.83,77.84,313436.0,69.1276,69.1453,68.9769,68.9858,313436.0
2022-04-14 13:10:00,77.85,77.94,77.76,77.77,241535.0,68.9946,69.0744,68.9149,68.9237,241535.0
2022-04-14 13:20:00,77.78,77.83,77.7,77.82,184414.0,68.9326,68.9769,68.8617,68.968,184414.0
2022-04-14 13:30:00,77.82,77.89,77.81,77.86,78343.0,68.968,69.0301,68.9592,69.0035,78343.0
2022-04-14 13:40:00,77.86,77.91,77.82,77.88,107508.0,69.0035,69.0478,68.968,69.0212,107508.0
2022-04-14 13:50:00,77.88,77.93,77.82,77.87,121982.0,69.0212,69.0655,68.968,69.0123,121982.0
2022-04-14 14:00:00,77.87,77.95,77.83,77.83,153344.0,69.0123,69.0832,68.9769,68.9769,153344.0
2022-04-14 14:10:00,77.84,77.84,77.68,77.7,137897.0,68.9858,68.9858,68.844,68.8617,137897.0
2022-04-14 14:20:00,77.7,77.72,77.58,77.71,96203.0,68.8617,68.8794,68.7553,68.8705,96203.0
2022-04-14 14:30:00,77.73,77.76,77.65,77.67,86345.0,68.8883,68.9149,68.8174,68.8351,86345.0
2022-04-14 14:40:00,77.68,77.73,77.64,77.69,99843.0,68.844,68.8883,68.8085,68.8528,99843.0
2022-04-14 14:50:00,77.68,77.7,77.58,77.67,143293.0,68.844,68.8617,68.7553,68.8351,143293.0
2022-04-14 15:00:00,77.67,77.71,77.56,77.56,252164.0,68.8351,68.8705,68.7376,68.7376,252164.0
2022-04-14 15:10:00,77.56,77.67,77.51,77.64,267399.0,68.7376,68.8351,68.6933,68.8085,267399.0
2022-04-14 15:20:00,77.65,77.73,77.63,77.67,171394.0,68.8174,68.8883,68.7996,68.8351,171394.0
2022-04-14 15:30:00,77.67,77.68,77.44,77.52,276207.0,68.8351,68.844,68.6313,68.7022,276207.0
2022-04-14 15:40:00,77.52,77.6,77.47,77.52,398114.0,68.7022,68.7731,68.6578,68.7022,398114.0
2022-04-14 15:50:00,77.51,77.59,77.36,77.48,827965.0,68.6933,68.7642,68.5604,68.6667,827965.0
2022-04-18 09:30:00,77.15,77.15,76.63,76.97,534503.0,68.3742,68.3742,67.9134,68.2147,534503.0
2022-04-18 09:40:00,76.97,77.16,76.84,77.09,286199.0,68.2147,68.3831,68.0995,68.3211,286199.0
2022-04-18 09:50:00,77.09,77.14,76.85,76.88,227467.0,68.3211,68.3654,68.1084,68.135,227467.0
2022-04-18 10:00:00,76.88,76.89,76.54,76.64,247512.0,68.135,68.1438,67.8336,67.9223,247512.0
2022-04-18 10:10:00,76.64,76.65,76.36,76.51,315335.0,67.9223,67.9311,67.6741,67.807,315335.0
2022-04-18 10:20:00,76.51,76.67,76.36,76.4,243055.0,67.807,67.9488,67.6741,67.7096,243055.0
2022-04-18 10:30:00,76.4,76.69,76.38,76.58,191153.0,67.7096,67.9666,67.6918,67.8691,191153.0
2022-04-18 10:40:00,76.59,76.68,76.52,76.56,193874.0,67.8779,67.9577,67.8159,67.8514,193874.0
2022-04-18 10:50:00,76.56,76.68,76.55,76.64,159693.0,67.8514,67.9577,67.8425,67.9223,159693.0
2022-04-18 11:00:00,76.64,76.83,76.63,76.8,109231.0,67.9223,68.0906,67.9134,68.0641,109231.0
2022-04-18 11:10:00,76.8,76.94,76.79,76.94,134832.0,68.0641,68.1881,68.0552,68.1881,134832.0
2022-04-18 11:20:00,76.92,76.96,76.82,76.91,205327.0,68.1704,68.2059,68.0818,68.1615,205327.0
2022-04-18 11:30:00,76.91,76.93,76.83,76.89,109850.0,68.1615,68.1793,68.0906,68.1438,109850.0
2022-04-18 11:40:00,76.88,76.95,76.67,76.67,193307.0,68.135,68.197,67.9488,67.9488,193307.0
2022-04-18 11:50:00,76.67,76.81,76.67,76.79,110643.0,67.9488,68.0729,67.9488,68.0552,110643.0
2022-04-18 12:00:00,76.78,76.85,76.73,76.84,135358.0,68.0463,68.1084,68.002,68.0995,135358.0
2022-04-18 12:10:00,76.83,76.99,76.82,76.98,239307.0,68.0906,68.2324,68.0818,68.2236,239307.0
2022-04-18 12:20:00,76.98,77.1,76.98,77.06,265590.0,68.2236,68.3299,68.2236,68.2945,265590.0
2022-04-18 12:30:00,77.06,77.11,77.01,77.06,156782.0,68.2945,68.3388,68.2502,68.2945,156782.0
2022-04-18 12:40:00,77.06,77.09,76.99,77.06,160287.0,68.2945,68.3211,68.2324,68.2945,160287.0
2022-04-18 12:50:00,77.06,77.15,76.99,76.99,93365.0,68.2945,68.3742,68.2324,68.2324,93365.0
2022-04-18 13:00:00,76.99,77.06,76.95,77.03,110207.0,68.2324,68.2945,68.197,68.2679,110207.0
2022-04-18 13:10:00,77.03,77.09,76.93,76.95,153856.0,68.2679,68.3211,68.1793,68.197,153856.0
2022-04-18 13:20:00,76.94,77.07,76.89,77.07,93742.0,68.1881,68.3033,68.1438,68.3033,93742.0
2022-04-18 13:30:00,77.07,77.14,77.03,77.04,97462.0,68.3033,68.3654,68.2679,68.2768,97462.0
2022-04-18 13:40:00,77.05,77.23,77.04,77.13,278794.0,68.2856,68.4451,68.2768,68.3565,278794.0
2022-04-18 13:50:00,77.12,77.17,77.04,77.09,261864.0,68.3477,68.392,68.2768,68.3211,261864.0
2022-04-18 14:00:00,77.09,77.13,77.05,77.08,77593.0,68.3211,68.3565,68.2856,68.3122,77593.0
2022-04-18 14:10:00,77.08,77.11,76.8,76.91,159555.0,68.3122,68.3388,68.0641,68.1615,159555.0
2022-04-18 14:20:00,76.9,76.93,76.78,76.81,138063.0,68.1527,68.1793,68.0463,68.0729,138063.0
2022-04-18 14:30:00,76.81,76.87,76.75,76.76,131649.0,68.0729,68.1261,68.0197,68.0286,131649.0
2022-04-18 14:40:00,76.77,76.81,76.68,76.74,130262.0,68.0375,68.0729,67.9577,68.0109,130262.0
2022-04-18 14:50:00,76.74,76.84,76.73,76.78,92254.0,68.0109,68.0995,68.002,68.0463,92254.0
2022-04-18 15:00:00,76.78,76.79,76.64,76.65,126097.0,68.0463,68.0552,67.9223,67.9311,126097.0
2022-04-18 15:10:00,76.65,76.67,76.56,76.66,143775.0,67.9311,67.9488,67.8514,67.94,143775.0
2022-04-18 15:20:00,76.66,76.7,76.56,76.56,136676.0,67.94,67.9754,67.8514,67.8514,136676.0
2022-04-18 15:30:00,76.56,76.58,76.48,76.53,213727.0,67.8514,67.8691,67.7805,67.8248,213727.0
2022-04-18 15:40:00,76.53,76.61,76.5,76.53,263053.0,67.8248,67.8957,67.7982,67.8248,263053.0
2022-04-18 15:50:00,76.53,76.76,76.49,76.75,660659.0,67.8248,68.0286,67.7893,68.0197,660659.0
2022-04-19 09:30:00,76.88,76.89,76.36,76.52,543757.0,68.135,68.1438,67.6741,67.8159,543757.0
2022-04-19 09:40:00,76.48,76.76,76.19,76.21,259039.0,67.7805,68.0286,67.5234,67.5412,259039.0
2022-04-19 09:50:00,76.22,76.64,76.22,76.35,212245.0,67.55,67.9223,67.55,67.6652,212245.0
2022-04-19 10:00:00,76.36,76.4,76.11,76.39,294020.0,67.6741,67.7096,67.4525,67.7007,294020.0
2022-04-19 10:10:00,76.39,76.7,76.3,76.37,263774.0,67.7007,67.9754,67.6209,67.683,263774.0
2022-04-19 10:20:00,76.38,76.79,76.28,76.77,337226.0,67.6918,68.0552,67.6032,68.0375,337226.0
2022-04-19 10:30:00,76.76,76.76,76.41,76.44,135670.0,68.0286,68.0286,67.7184,67.745,135670.0
2022-04-19 10:40:00,76.43,76.65,76.39,76.6,158757.0,67.7361,67.9311,67.7007,67.8868,158757.0
2022-04-19 10:50:00,76.59,76.61,76.46,76.47,125590.0,67.8779,67.8957,67.7627,67.7716,125590.0
2022-04-19 11:00:00,76.47,76.69,76.4,76.65,134154.0,67.7716,67.9666,67.7096,67.9311,134154.0
2022-04-19 11:10:00,76.65,76.74,76.57,76.66,196596.0,67.9311,68.0109,67.8602,67.94,196596.0
2022-04-19 11:20:00,76.66,76.67,76.44,76.48,116821.0,67.94,67.9488,67.745,67.7805,116821.0
2022-04-19 11:30:00,76.48,76.49,76.28,76.31,156249.0,67.7805,67.7893,67.6032,67.6298,156249.0
2022-04-19 11:40:00,76.3,76.35,76.21,76.28,139517.0,67.6209,67.6652,67.5412,67.6032,139517.0
2022-04-19 11:50:00,76.29,76.47,76.27,76.42,152065.0,67.6121,67.7716,67.5943,67.7273,152065.0
2022-04-19 12:00:00,76.41,76.5,76.41,76.5,86091.0,67.7184,67.7982,67.7184,67.7982,86091.0
2022-04-19 12:10:00,76.49,76.59,76.44,76.55,302883.0,67.7893,67.8779,67.745,67.8425,302883.0
2022-04-19 12:20:00,76.55,76.66,76.54,76.6,157622.0,67.8425,67.94,67.8336,67.8868,157622.0
2022-04-19 12:30:00,76.61,76.66,76.49,76.51,178537.0,67.8957,67.94,67.7893,67.807,178537.0
2022-04-19 12:40:00,76.5,76.53,76.41,76.42,70851.0,67.7982,67.8248,67.7184,67.7273,70851.0
2022-04-19 12:50:00,76.42,76.5,76.42,76.48,119891.0,67.7273,67.7982,67.7273,67.7805,119891.0
2022-04-19 13:00:00,76.48,76.49,76.36,76.36,97933.0,67.7805,67.7893,67.6741,67.6741,97933.0
2022-04-19 13:10:00,76.36,76.39,76.24,76.33,173081.0,67.6741,67.7007,67.5678,67.6475,173081.0
2022-04-19 13:20:00,76.33,76.36,76.23,76.25,79276.0,67.6475,67.6741,67.5589,67.5766,79276.0
2022-04-19 13:30:00,76.25,76.27,76.18,76.21,104755.0,67.5766,67.5943,67.5146,67.5412,104755.0
2022-04-19 13:40:00,76.2,76.26,76.18,76.22,85872.0,67.5323,67.5855,67.5146,67.55,85872.0
2022-04-19 13:50:00,76.22,76.3,76.21,76.23,126081.0,67.55,67.6209,67.5412,67.5589,126081.0
2022-04-19 14:00:00,76.22,76.24,76.07,76.13,123231.0,67.55,67.5678,67.4171,67.4703,123231.0
2022-04-19 14:10:00,76.13,76.14,75.98,76.02,161095.0,67.4703,67.4791,67.3373,67.3728,161095.0
2022-04-19 14:20:00,76.02,76.09,76.0,76.06,201454.0,67.3728,67.4348,67.3551,67.4082,201454.0
2022-04-19 14:30:00,76.05,76.24,76.04,76.22,151730.0,67.3994,67.5678,67.3905,67.55,151730.0
2022-04-19 14:40:00,76.22,76.34,76.19,76.34,109243.0,67.55,67.6564,67.5234,67.6564,109243.0
2022-04-19 14:50:00,76.34,76.39,76.23,76.26,196606.0,67.6564,67.7007,67.5589,67.5855,196606.0
2022-04-19 15:00:00,76.25,76.42,76.24,76.41,94659.0,67.5766,67.7273,67.5678,67.7184,94659.0
2022-04-19 15:10:00,76.41,76.55,76.38,76.48,136468.0,67.7184,67.8425,67.6918,67.7805,136468.0
2022-04-19 15:20:00,76.47,76.61,76.43,76.6,167514.0,67.7716,67.8957,67.7361,67.8868,167514.0
2022-04-19 15:30:00,76.59,76.61,76.52,76.59,219330.0,67.8779,67.8957,67.8159,67.8779,219330.0
2022-04-19 15:40:00,76.59,76.61,76.5,76.5,246348.0,67.8779,67.8957,67.7982,67.7982,246348.0
2022-04-19 15:50:00,76.5,76.64,76.36,76.4,825257.0,67.7982,67.9223,67.6741,67.7096,825257.0
2022-04-20 09:30:00,76.21,76.55,76.04,76.47,356161.0,67.5412,67.8425,67.3905,67.7716,356161.0
2022-04-20 09:40:00,76.45,76.82,76.24,76.3,185740.0,67.7539,68.0818,67.5678,67.6209,185740.0
2022-04-20 09:50:00,76.31,76.52,76.26,76.45,212821.0,67.6298,67.8159,67.5855,67.7539,212821.0
2022-04-20 10:00:00,76.44,76.87,76.44,76.81,163659.0,67.745,68.1261,67.745,68.0729,163659.0
2022-04-20 10:10:00,76.81,76.89,76.71,76.78,198234.0,68.0729,68.1438,67.9843,68.0463,198234.0
2022-04-20 10:20:00,76.77,76.97,76.77,76.95,179139.0,68.0375,68.2147,68.0375,68.197,179139.0
2022-04-20 10:30:00,76.96,77.1,76.95,77.08,165804.0,68.2059,68.3299,68.197,68.3122,165804.0
2022-04-20 10:40:00,77.08,77.08,76.98,76.98,106768.0,68.3122,68.3122,68.2236,68.2236,106768.0
2022-04-20 10:50:00,76.98,77.15,76.96,77.14,138512.0,68.2236,68.3742,68.2059,68.3654,138512.0
2022-04-20 11:00:00,77.13,77.2,77.06,77.17,215995.0,68.3565,68.4186,68.2945,68.392,215995.0
2022-04-20 11:10:00,77.17,77.27,77.06,77.23,227240.0,68.392,68.4806,68.2945,68.4451,227240.0
2022-04-20 11:20:00,77.23,77.32,77.21,77.23,140586.0,68.4451,68.5249,68.4274,68.4451,140586.0
2022-04-20 11:30:00,77.23,77.4,77.2,77.34,150954.0,68.4451,68.5958,68.4186,68.5426,150954.0
2022-04-20 11:40:00,77.34,77.47,77.31,77.45,99304.0,68.5426,68.6578,68.516,68.6401,99304.0
2022-04-20 11:50:00,77.45,77.5,77.39,77.49,188854.0,68.6401,68.6844,68.5869,68.6756,188854.0
2022-04-20 12:00:00,77.48,77.57,77.42,77.54,95223.0,68.6667,68.7465,68.6135,68.7199,95223.0
2022-04-20 12:10:00,77.55,77.55,77.36,77.37,298807.0,68.7287,68.7287,68.5604,68.5692,298807.0
2022-04-20 12:20:00,77.37,77.46,77.36,77.42,274358.0,68.5692,68.649,68.5604,68.6135,274358.0
2022-04-20 12:30:00,77.42,77.57,77.36,77.57,139014.0,68.6135,68.7465,68.5604,68.7465,139014.0
2022-04-20 12:40:00,77.58,77.67,77.57,77.67,142013.0,68.7553,68.8351,68.7465,68.8351,142013.0
2022-04-20 12:50:00,77.67,77.69,77.54,77.58,111095.0,68.8351,68.8528,68.7199,68.7553,111095.0
2022-04-20 13:00:00,77.59,77.62,77.5,77.53,125328.0,68.7642,68.7908,68.6844,68.711,125328.0
2022-04-20 13:10:00,77.53,77.54,77.4,77.41,143299.0,68.711,68.7199,68.5958,68.6047,143299.0
2022-04-20 13:20:00,77.4,77.41,77.25,77.28,166034.0,68.5958,68.6047,68.4629,68.4895,166034.0
2022-04-20 13:30:00,77.28,77.36,77.22,77.34,108825.0,68.4895,68.5604,68.4363,68.5426,108825.0
2022-04-20 13:40:00,77.34,77.47,77.33,77.34,89847.0,68.5426,68.6578,68.5338,68.5426,89847.0
2022-04-20 13:50:00,77.34,77.4,77.31,77.39,87854.0,68.5426,68.5958,68.516,68.5869,87854.0
2022-04-20 14:00:00,77.4,77.48,77.35,77.47,86430.0,68.5958,68.6667,68.5515,68.6578,86430.0
2022-04-20 14:10:00,77.48,77.5,77.33,77.33,106230.0,68.6667,68.6844,68.5338,68.5338,106230.0
2022-04-20 14:20:00,77.32,77.37,77.28,77.32,75355.0,68.5249,68.5692,68.4895,68.5249,75355.0
2022-04-20 14:30:00,77.33,77.35,77.21,77.23,167797.0,68.5338,68.5515,68.4274,68.4451,167797.0
2022-04-20 14:40:00,77.22,77.32,77.2,77.31,107375.0,68.4363,68.5249,68.4186,68.516,107375.0
2022-04-20 14:50:00,77.31,77.31,77.12,77.19,138003.0,68.516,68.516,68.3477,68.4097,138003.0
2022-04-20 15:00:00,77.19,77.33,77.19,77.29,154472.0,68.4097,68.5338,68.4097,68.4983,154472.0
2022-04-20 15:10:00,77.3,77.39,77.29,77.37,132470.0,68.5072,68.5869,68.4983,68.5692,132470.0
2022-04-20 15:20:00,77.38,77.54,77.36,77.45,193738.0,68.5781,68.7199,68.5604,68.6401,193738.0
2022-04-20 15:30:00,77.45,77.48,77.33,77.44,316577.0,68.6401,68.6667,68.5338,68.6313,316577.0
2022-04-20 15:40:00,77.44,77.48,77.37,77.41,395529.0,68.6313,68.6667,68.5692,68.6047,395529.0
2022-04-20 15:50:00,77.41,77.48,77.23,77.3,761460.0,68.6047,68.6667,68.4451,68.5072,761460.0
2022-04-21 09:30:00,77.28,77.33,76.6,76.67,425100.0,68.4895,68.5338,67.8868,67.9488,425100.0
2022-04-21 09:40:00,76.68,77.13,76.68,77.13,273091.0,67.9577,68.3565,67.9577,68.3565,273091.0
2022-04-21 09:50:00,77.13,77.48,77.05,77.4,148292.0,68.3565,68.6667,68.2856,68.5958,148292.0
2022-04-21 10:00:00,77.42,77.49,77.22,77.48,247092.0,68.6135,68.6756,68.4363,68.6667,247092.0
2022-04-21 10:10:00,77.47,77.71,77.31,77.61,183585.0,68.6578,68.8705,68.516,68.7819,183585.0
2022-04-21 10:20:00,77.6,77.7,77.6,77.62,234228.0,68.7731,68.8617,68.7731,68.7908,234228.0
2022-04-21 10:30:00,77.62,77.7,77.58,77.67,226108.0,68.7908,68.8617,68.7553,68.8351,226108.0
2022-04-21 10:40:00,77.67,77.77,77.59,77.72,155720.0,68.8351,68.9237,68.7642,68.8794,155720.0
2022-04-21 10:50:00,77.71,77.87,77.7,77.7,123789.0,68.8705,69.0123,68.8617,68.8617,123789.0
2022-04-21 11:00:00,77.7,77.78,77.58,77.63,270327.0,68.8617,68.9326,68.7553,68.7996,270327.0
2022-04-21 11:10:00,77.62,77.71,77.58,77.62,182820.0,68.7908,68.8705,68.7553,68.7908,182820.0
2022-04-21 11:20:00,77.62,77.77,77.56,77.77,115606.0,68.7908,68.9237,68.7376,68.9237,115606.0
2022-04-21 11:30:00,77.77,77.85,77.67,77.83,235902.0,68.9237,68.9946,68.8351,68.9769,235902.0
2022-04-21 11:40:00,77.82,77.98,77.81,77.92,137183.0,68.968,69.1098,68.9592,69.0567,137183.0
2022-04-21 11:50:00,77.92,78.02,77.88,78.01,257371.0,69.0567,69.1453,69.0212,69.1364,257371.0
2022-04-21 12:00:00,78.02,78.03,77.83,77.85,132158.0,69.1453,69.1541,68.9769,68.9946,132158.0
2022-04-21 12:10:00,77.85,77.94,77.8,77.9,107284.0,68.9946,69.0744,68.9503,69.0389,107284.0
2022-04-21 12:20:00,77.91,78.03,77.88,77.95,133481.0,69.0478,69.1541,69.0212,69.0832,133481.0
2022-04-21 12:30:00,77.95,78.01,77.87,77.95,202855.0,69.0832,69.1364,69.0123,69.0832,202855.0
2022-04-21 12:40:00,77.95,78.06,77.86,77.88,165790.0,69.0832,69.1807,69.0035,69.0212,165790.0
2022-04-21 12:50:00,77.87,77.88,77.72,77.87,122600.0,69.0123,69.0212,68.8794,69.0123,122600.0
2022-04-21 13:00:00,77.86,77.86,77.54,77.67,153013.0,69.0035,69.0035,68.7199,68.8351,153013.0
2022-04-21 13:10:00,77.67,77.77,77.61,77.71,137226.0,68.8351,68.9237,68.7819,68.8705,137226.0
2022-04-21 13:20:00,77.7,77.84,77.69,77.83,84825.0,68.8617,68.9858,68.8528,68.9769,84825.0
2022-04-21 13:30:00,77.83,77.88,77.77,77.84,73596.0,68.9769,69.0212,68.9237,68.9858,73596.0
2022-04-21 13:40:00,77.83,77.94,77.76,77.89,99454.0,68.9769,69.0744,68.9149,69.0301,99454.0
2022-04-21 13:50:00,77.9,77.95,77.85,77.94,86092.0,69.0389,69.0832,68.9946,69.0744,86092.0
2022-04-21 14:00:00,77.93,77.96,77.81,77.95,204955.0,69.0655,69.0921,68.9592,69.0832,204955.0
2022-04-21 14:10:00,77.95,78.07,77.93,78.05,143620.0,69.0832,69.1896,69.0655,69.1719,143620.0
2022-04-21 14:20:00,78.05,78.17,78.04,78.1,237931.0,69.1719,69.2782,69.163,69.2162,237931.0
2022-04-21 14:30:00,78.1,78.15,78.04,78.09,248189.0,69.2162,69.2605,69.163,69.2073,248189.0
2022-04-21 14:40:00,78.09,78.11,77.92,77.95,147270.0,69.2073,69.225,69.0567,69.0832,147270.0
2022-04-21 14:50:00,77.95,78.02,77.88,77.98,195430.0,69.0832,69.1453,69.0212,69.1098,195430.0
2022-04-21 15:00:00,77.97,77.97,77.8,77.83,172958.0,69.101,69.101,68.9503,68.9769,172958.0
2022-04-21 15:10:00,77.83,77.87,77.78,77.84,213816.0,68.9769,69.0123,68.9326,68.9858,213816.0
2022-04-21 15:20:00,77.84,77.96,77.78,77.92,241929.0,68.9858,69.0921,68.9326,69.0567,241929.0
2022-04-21 15:30:00,77.92,77.93,77.52,77.64,263798.0,69.0567,69.0655,68.7022,68.8085,263798.0
2022-04-21 15:40:00,77.64,77.73,77.46,77.47,400553.0,68.8085,68.8883,68.649,68.6578,400553.0
2022-04-21 15:50:00,77.47,77.62,77.44,77.57,696077.0,68.6578,68.7908,68.6313,68.7465,696077.0
2022-04-22 09:30:00,76.91,77.29,76.66,77.17,533546.0,68.1615,68.4983,67.94,68.392,533546.0
2022-04-22 09:40:00,77.16,77.28,76.78,76.99,289888.0,68.3831,68.4895,68.0463,68.2324,289888.0
2022-04-22 09:50:00,76.98,77.21,76.65,76.7,281939.0,68.2236,68.4274,67.9311,67.9754,281939.0
2022-04-22 10:00:00,76.69,76.82,76.42,76.8,231516.0,67.9666,68.0818,67.7273,68.0641,231516.0
2022-04-22 10:10:00,76.8,76.82,76.65,76.67,220177.0,68.0641,68.0818,67.9311,67.9488,220177.0
2022-04-22 10:20:00,76.68,76.75,76.43,76.46,379896.0,67.9577,68.0197,67.7361,67.7627,379896.0
2022-04-22 10:30:00,76.47,76.5,76.15,76.19,371112.0,67.7716,67.7982,67.488,67.5234,371112.0
2022-04-22 10:40:00,76.19,76.23,75.93,76.03,229032.0,67.5234,67.5589,67.293,67.3816,229032.0
2022-04-22 10:50:00,76.02,76.15,75.98,76.14,290453.0,67.3728,67.488,67.3373,67.4791,290453.0
2022-04-22 11:00:00,76.15,76.28,76.05,76.18,241441.0,67.488,67.6032,67.3994,67.5146,241441.0
2022-04-22 11:10:00,76.17,76.26,76.12,76.16,141294.0,67.5057,67.5855,67.4614,67.4969,141294.0
2022-04-22 11:20:00,76.16,76.42,76.11,76.39,174884.0,67.4969,67.7273,67.4525,67.7007,174884.0
2022-04-22 11:30:00,76.38,76.46,76.32,76.42,236415.0,67.6918,67.7627,67.6387,67.7273,236415.0
2022-04-22 11:40:00,76.42,76.43,76.15,76.18,313250.0,67.7273,67.7361,67.488,67.5146,313250.0
2022-04-22 11:50:00,76.18,76.18,76.03,76.12,285663.0,67.5146,67.5146,67.3816,67.4614,285663.0
2022-04-22 12:00:00,76.12,76.15,76.0,76.04,141101.0,67.4614,67.488,67.3551,67.3905,141101.0
2022-04-22 12:10:00,76.05,76.18,76.02,76.12,181432.0,67.3994,67.5146,67.3728,67.4614,181432.0
2022-04-22 12:20:00,76.12,76.22,76.06,76.18,173398.0,67.4614,67.55,67.4082,67.5146,173398.0
2022-04-22 12:30:00,76.17,76.3,76.15,76.19,184129.0,67.5057,67.6209,67.488,67.5234,184129.0
2022-04-22 12:40:00,76.18,76.3,76.17,76.23,125651.0,67.5146,67.6209,67.5057,67.5589,125651.0
2022-04-22 12:50:00,76.23,76.26,76.13,76.22,126555.0,67.5589,67.5855,67.4703,67.55,126555.0
2022-04-22 13:00:00,76.22,76.26,76.14,76.21,146849.0,67.55,67.5855,67.4791,67.5412,146849.0
2022-04-22 13:10:00,76.2,76.25,76.15,76.2,132392.0,67.5323,67.5766,67.488,67.5323,132392.0
2022-04-22 13:20:00,76.2,76.27,76.13,76.26,113102.0,67.5323,67.5943,67.4703,67.5855,113102.0
2022-04-22 13:30:00,76.26,76.32,76.17,76.21,158514.0,67.5855,67.6387,67.5057,67.5412,158514.0
2022-04-22 13:40:00,76.2,76.31,76.12,76.27,166142.0,67.5323,67.6298,67.4614,67.5943,166142.0
2022-04-22 13:50:00,76.27,76.29,76.2,76.22,124533.0,67.5943,67.6121,67.5323,67.55,124533.0
2022-04-22 14:00:00,76.21,76.21,76.0,76.03,235075.0,67.5412,67.5412,67.3551,67.3816,235075.0
2022-04-22 14:10:00,76.02,76.09,75.99,76.07,173442.0,67.3728,67.4348,67.3462,67.4171,173442.0
2022-04-22 14:20:00,76.06,76.11,76.0,76.09,176271.0,67.4082,67.4525,67.3551,67.4348,176271.0
2022-04-22 14:30:00,76.1,76.15,76.0,76.0,183348.0,67.4437,67.488,67.3551,67.3551,183348.0
2022-04-22 14:40:00,76.01,76.05,75.91,75.92,237255.0,67.3639,67.3994,67.2753,67.2842,237255.0
2022-04-22 14:50:00,75.93,75.95,75.68,75.79,247962.0,67.293,67.3107,67.0715,67.1689,247962.0
2022-04-22 15:00:00,75.8,75.91,75.78,75.81,229689.0,67.1778,67.2753,67.1601,67.1867,229689.0
2022-04-22 15:10:00,75.82,76.17,75.76,76.13,304755.0,67.1955,67.5057,67.1424,67.4703,304755.0
2022-04-22 15:20:00,76.13,76.2,76.03,76.17,265316.0,67.4703,67.5323,67.3816,67.5057,265316.0
2022-04-22 15:30:00,76.17,76.31,76.17,76.25,410222.0,67.5057,67.6298,67.5057,67.5766,410222.0
2022-04-22 15:40:00,76.26,76.33,76.0,76.02,626432.0,67.5855,67.6475,67.3551,67.3728,626432.0
2022-04-22 15:50:00,76.02,76.02,75.68,75.8,1558102.0,67.3728,67.3728,67.0715,67.1778,1558102.0
2022-04-25 09:30:00,75.74,75.79,74.75,75.08,835438.0,67.1246,67.1689,66.2472,66.5397,835438.0
2022-04-25 09:40:00,75.07,75.52,74.99,75.24,390318.0,66.5308,66.9297,66.4599,66.6815,390318.0
2022-04-25 09:50:00,75.24,75.41,74.93,74.99,250024.0,66.6815,66.8322,66.4068,66.4599,250024.0
2022-04-25 10:00:00,74.99,75.18,74.94,74.98,262119.0,66.4599,66.6283,66.4156,66.4511,262119.0
2022-04-25 10:10:00,74.98,75.15,74.98,75.1,229015.0,66.4511,66.6017,66.4511,66.5574,229015.0
2022-04-25 10:20:00,75.11,75.24,75.09,75.18,260823.0,66.5663,66.6815,66.5486,66.6283,260823.0
2022-04-25 10:30:00,75.17,75.55,75.16,75.39,252059.0,66.6195,66.9562,66.6106,66.8144,252059.0
2022-04-25 10:40:00,75.39,75.45,75.17,75.45,180570.0,66.8144,66.8676,66.6195,66.8676,180570.0
2022-04-25 10:50:00,75.44,75.47,75.2,75.25,220725.0,66.8588,66.8853,66.6461,66.6904,220725.0
2022-04-25 11:00:00,75.25,75.27,75.11,75.17,184136.0,66.6904,66.7081,66.5663,66.6195,184136.0
2022-04-25 11:10:00,75.18,75.32,75.06,75.11,286566.0,66.6283,66.7524,66.522,66.5663,286566.0
2022-04-25 11:20:00,75.1,75.1,74.9,74.95,239734.0,66.5574,66.5574,66.3802,66.4245,239734.0
2022-04-25 11:30:00,74.95,75.0,74.81,74.86,245806.0,66.4245,66.4688,66.3004,66.3447,245806.0
2022-04-25 11:40:00,74.85,74.87,74.71,74.85,271012.0,66.3359,66.3536,66.2118,66.3359,271012.0
2022-04-25 11:50:00,74.86,74.94,74.78,74.93,183898.0,66.3447,66.4156,66.2738,66.4068,183898.0
2022-04-25 12:00:00,74.94,75.16,74.86,75.06,198315.0,66.4156,66.6106,66.3447,66.522,198315.0
2022-04-25 12:10:00,75.06,75.1,74.89,74.9,158727.0,66.522,66.5574,66.3713,66.3802,158727.0
2022-04-25 12:20:00,74.91,75.25,74.9,75.1,219426.0,66.389,66.6904,66.3802,66.5574,219426.0
2022-04-25 12:30:00,75.1,75.2,75.07,75.09,179696.0,66.5574,66.6461,66.5308,66.5486,179696.0
2022-04-25 12:40:00,75.09,75.22,75.02,75.16,155480.0,66.5486,66.6638,66.4865,66.6106,155480.0
2022-04-25 12:50:00,75.17,75.22,75.06,75.15,162197.0,66.6195,66.6638,66.522,66.6017,162197.0
2022-04-25 13:00:00,75.15,75.28,75.05,75.28,152932.0,66.6017,66.717,66.5131,66.717,152932.0
2022-04-25 13:10:00,75.29,75.52,75.24,75.42,259028.0,66.7258,66.9297,66.6815,66.841,259028.0
2022-04-25 13:20:00,75.42,75.44,75.32,75.41,141556.0,66.841,66.8588,66.7524,66.8322,141556.0
2022-04-25 13:30:00,75.41,75.48,75.31,75.4,151875.0,66.8322,66.8942,66.7435,66.8233,151875.0
2022-04-25 13:40:00,75.4,75.52,75.38,75.49,169773.0,66.8233,66.9297,66.8056,66.9031,169773.0
2022-04-25 13:50:00,75.5,75.59,75.38,75.59,175393.0,66.9119,66.9917,66.8056,66.9917,175393.0
2022-04-25 14:00:00,75.6,75.66,75.45,75.63,194079.0,67.0006,67.0537,66.8676,67.0271,194079.0
2022-04-25 14:10:00,75.63,75.65,75.47,75.61,256987.0,67.0271,67.0449,66.8853,67.0094,256987.0
2022-04-25 14:20:00,75.61,75.78,75.57,75.76,439807.0,67.0094,67.1601,66.974,67.1424,439807.0
2022-04-25 14:30:00,75.76,75.9,75.74,75.8,161742.0,67.1424,67.2664,67.1246,67.1778,161742.0
2022-04-25 14:40:00,75.79,75.95,75.75,75.89,149412.0,67.1689,67.3107,67.1335,67.2576,149412.0
2022-04-25 14:50:00,75.9,75.99,75.86,75.87,213732.0,67.2664,67.3462,67.231,67.2398,213732.0
2022-04-25 15:00:00,75.87,75.9,75.79,75.89,226241.0,67.2398,67.2664,67.1689,67.2576,226241.0
2022-04-25 15:10:00,75.89,76.17,75.88,75.95,473701.0,67.2576,67.5057,67.2487,67.3107,473701.0
2022-04-25 15:20:00,75.96,76.05,75.85,76.03,474584.0,67.3196,67.3994,67.2221,67.3816,474584.0
2022-04-25 15:30:00,76.03,76.12,75.97,76.11,336852.0,67.3816,67.4614,67.3285,67.4525,336852.0
2022-04-25 15:40:00,76.11,76.24,75.97,76.09,552216.0,67.4525,67.5678,67.3285,67.4348,552216.0
2022-04-25 15:50:00,76.09,76.18,75.94,76.06,996722.0,67.4348,67.5146,67.3019,67.4082,996722.0
2022-04-26 09:30:00,75.98,76.52,75.98,76.37,352774.0,67.3373,67.8159,67.3373,67.683,352774.0
2022-04-26 09:40:00,76.39,76.71,76.3,76.54,309926.0,67.7007,67.9843,67.6209,67.8336,309926.0
2022-04-26 09:50:00,76.54,76.73,76.45,76.66,247340.0,67.8336,68.002,67.7539,67.94,247340.0
2022-04-26 10:00:00,76.65,76.94,76.58,76.8,322243.0,67.9311,68.1881,67.8691,68.0641,322243.0
2022-04-26 10:10:00,76.79,76.85,76.18,76.2,154445.0,68.0552,68.1084,67.5146,67.5323,154445.0
2022-04-26 10:20:00,76.22,76.38,76.15,76.31,198410.0,67.55,67.6918,67.488,67.6298,198410.0
2022-04-26 10:30:00,76.3,76.33,76.06,76.14,177532.0,67.6209,67.6475,67.4082,67.4791,177532.0
2022-04-26 10:40:00,76.14,76.16,75.84,76.16,163880.0,67.4791,67.4969,67.2133,67.4969,163880.0
2022-04-26 10:50:00,76.16,76.39,76.12,76.23,98407.0,67.4969,67.7007,67.4614,67.5589,98407.0
2022-04-26 11:00:00,76.23,76.42,76.14,76.23,170685.0,67.5589,67.7273,67.4791,67.5589,170685.0
2022-04-26 11:10:00,76.23,76.41,76.22,76.27,173160.0,67.5589,67.7184,67.55,67.5943,173160.0
2022-04-26 11:20:00,76.27,76.38,76.11,76.14,334917.0,67.5943,67.6918,67.4525,67.4791,334917.0
2022-04-26 11:30:00,76.14,76.16,75.91,76.0,248336.0,67.4791,67.4969,67.2753,67.3551,248336.0
2022-04-26 11:40:00,75.98,75.98,75.79,75.9,298786.0,67.3373,67.3373,67.1689,67.2664,298786.0
2022-04-26 11:50:00,75.9,75.97,75.73,75.79,251927.0,67.2664,67.3285,67.1158,67.1689,251927.0
2022-04-26 12:00:00,75.8,75.89,75.74,75.87,104635.0,67.1778,67.2576,67.1246,67.2398,104635.0
2022-04-26 12:10:00,75.87,75.93,75.75,75.88,254935.0,67.2398,67.293,67.1335,67.2487,254935.0
2022-04-26 12:20:00,75.88,76.12,75.88,76.04,189402.0,67.2487,67.4614,67.2487,67.3905,189402.0
2022-04-26 12:30:00,76.04,76.1,75.81,75.84,176952.0,67.3905,67.4437,67.1867,67.2133,176952.0
2022-04-26 12:40:00,75.85,75.89,75.74,75.78,210222.0,67.2221,67.2576,67.1246,67.1601,210222.0
2022-04-26 12:50:00,75.78,75.91,75.71,75.91,130720.0,67.1601,67.2753,67.098,67.2753,130720.0
2022-04-26 13:00:00,75.92,75.92,75.76,75.8,141057.0,67.2842,67.2842,67.1424,67.1778,141057.0
2022-04-26 13:10:00,75.8,75.89,75.74,75.74,125244.0,67.1778,67.2576,67.1246,67.1246,125244.0
2022-04-26 13:20:00,75.73,75.81,75.72,75.75,136940.0,67.1158,67.1867,67.1069,67.1335,136940.0
2022-04-26 13:30:00,75.74,75.84,75.65,75.83,125441.0,67.1246,67.2133,67.0449,67.2044,125441.0
2022-04-26 13:40:00,75.83,76.03,75.82,75.92,142517.0,67.2044,67.3816,67.1955,67.2842,142517.0
2022-04-26 13:50:00,75.92,75.93,75.77,75.81,105863.0,67.2842,67.293,67.1512,67.1867,105863.0
2022-04-26 14:00:00,75.8,75.81,75.68,75.72,138315.0,67.1778,67.1867,67.0715,67.1069,138315.0
2022-04-26 14:10:00,75.72,75.89,75.71,75.83,154662.0,67.1069,67.2576,67.098,67.2044,154662.0
2022-04-26 14:20:00,75.82,75.91,75.81,75.87,181306.0,67.1955,67.2753,67.1867,67.2398,181306.0
2022-04-26 14:30:00,75.87,75.96,75.74,75.92,174263.0,67.2398,67.3196,67.1246,67.2842,174263.0
2022-04-26 14:40:00,75.92,75.93,75.78,75.85,152517.0,67.2842,67.293,67.1601,67.2221,152517.0
2022-04-26 14:50:00,75.86,75.99,75.84,75.95,139041.0,67.231,67.3462,67.2133,67.3107,139041.0
2022-04-26 15:00:00,75.94,75.97,75.83,75.87,206256.0,67.3019,67.3285,67.2044,67.2398,206256.0
2022-04-26 15:10:00,75.88,75.97,75.8,75.82,187987.0,67.2487,67.3285,67.1778,67.1955,187987.0
2022-04-26 15:20:00,75.82,75.91,75.79,75.79,200936.0,67.1955,67.2753,67.1689,67.1689,200936.0
2022-04-26 15:30:00,75.8,75.83,75.65,75.83,269654.0,67.1778,67.2044,67.0449,67.2044,269654.0
2022-04-26 15:40:00,75.84,75.87,75.72,75.78,403613.0,67.2133,67.2398,67.1069,67.1601,403613.0
2022-04-26 15:50:00,75.77,75.86,75.56,75.57,885788.0,67.1512,67.231,66.9651,66.974,885788.0
2022-04-27 09:30:00,75.8,76.25,75.09,75.25,670085.0,67.1778,67.5766,66.5486,66.6904,670085.0
2022-04-27 09:40:00,75.26,75.93,75.2,75.89,213998.0,66.6992,67.293,66.6461,67.2576,213998.0
2022-04-27 09:50:00,75.89,75.93,75.71,75.85,193836.0,67.2576,67.293,67.098,67.2221,193836.0
2022-04-27 10:00:00,75.84,75.9,75.61,75.79,204855.0,67.2133,67.2664,67.0094,67.1689,204855.0
2022-04-27 10:10:00,75.79,75.85,75.49,75.56,357620.0,67.1689,67.2221,66.9031,66.9651,357620.0
2022-04-27 10:20:00,75.56,75.71,75.5,75.52,198393.0,66.9651,67.098,66.9119,66.9297,198393.0
2022-04-27 10:30:00,75.51,75.67,75.32,75.63,209017.0,66.9208,67.0626,66.7524,67.0271,209017.0
2022-04-27 10:40:00,75.62,75.78,75.58,75.7,143124.0,67.0183,67.1601,66.9828,67.0892,143124.0
2022-04-27 10:50:00,75.71,75.9,75.71,75.76,157593.0,67.098,67.2664,67.098,67.1424,157593.0
2022-04-27 11:00:00,75.77,75.86,75.57,75.67,165991.0,67.1512,67.231,66.974,67.0626,165991.0
2022-04-27 11:10:00,75.67,75.82,75.56,75.76,265005.0,67.0626,67.1955,66.9651,67.1424,265005.0
2022-04-27 11:20:00,75.75,75.9,75.64,75.88,197478.0,67.1335,67.2664,67.036,67.2487,197478.0
2022-04-27 11:30:00,75.89,75.95,75.8,75.86,164292.0,67.2576,67.3107,67.1778,67.231,164292.0
2022-04-27 11:40:00,75.85,75.89,75.74,75.86,169808.0,67.2221,67.2576,67.1246,67.231,169808.0
2022-04-27 11:50:00,75.86,75.9,75.75,75.85,165278.0,67.231,67.2664,67.1335,67.2221,165278.0
2022-04-27 12:00:00,75.85,75.93,75.76,75.88,166312.0,67.2221,67.293,67.1424,67.2487,166312.0
2022-04-27 12:10:00,75.88,75.88,75.72,75.8,131901.0,67.2487,67.2487,67.1069,67.1778,131901.0
2022-04-27 12:20:00,75.8,75.91,75.78,75.9,184667.0,67.1778,67.2753,67.1601,67.2664,184667.0
2022-04-27 12:30:00,75.9,75.96,75.81,75.91,141973.0,67.2664,67.3196,67.1867,67.2753,141973.0
2022-04-27 12:40:00,75.91,76.13,75.88,76.06,267406.0,67.2753,67.4703,67.2487,67.4082,267406.0
2022-04-27 12:50:00,76.06,76.09,75.98,76.04,234011.0,67.4082,67.4348,67.3373,67.3905,234011.0
2022-04-27 13:00:00,76.04,76.15,75.92,75.95,184402.0,67.3905,67.488,67.2842,67.3107,184402.0
2022-04-27 13:10:00,75.96,76.12,75.95,76.06,108797.0,67.3196,67.4614,67.3107,67.4082,108797.0
2022-04-27 13:20:00,76.07,76.19,75.96,76.06,159653.0,67.4171,67.5234,67.3196,67.4082,159653.0
2022-04-27 13:30:00,76.06,76.12,75.96,76.04,177500.0,67.4082,67.4614,67.3196,67.3905,177500.0
2022-04-27 13:40:00,76.05,76.1,75.92,76.06,285264.0,67.3994,67.4437,67.2842,67.4082,285264.0
2022-04-27 13:50:00,76.06,76.17,76.01,76.14,165146.0,67.4082,67.5057,67.3639,67.4791,165146.0
2022-04-27 14:00:00,76.13,76.3,76.03,76.21,222007.0,67.4703,67.6209,67.3816,67.5412,222007.0
2022-04-27 14:10:00,76.21,76.23,76.07,76.13,155589.0,67.5412,67.5589,67.4171,67.4703,155589.0
2022-04-27 14:20:00,76.13,76.24,76.07,76.09,175671.0,67.4703,67.5678,67.4171,67.4348,175671.0
2022-04-27 14:30:00,76.09,76.1,75.88,76.01,217698.0,67.4348,67.4437,67.2487,67.3639,217698.0
2022-04-27 14:40:00,76.01,76.08,75.96,76.01,195919.0,67.3639,67.426,67.3196,67.3639,195919.0
2022-04-27 14:50:00,76.01,76.02,75.78,75.92,218991.0,67.3639,67.3728,67.1601,67.2842,218991.0
2022-04-27 15:00:00,75.92,75.99,75.85,75.92,221681.0,67.2842,67.3462,67.2221,67.2842,221681.0
2022-04-27 15:10:00,75.93,76.09,75.91,76.02,183401.0,67.293,67.4348,67.2753,67.3728,183401.0
2022-04-27 15:20:00,76.02,76.1,75.93,76.03,182108.0,67.3728,67.4437,67.293,67.3816,182108.0
2022-04-27 15:30:00,76.03,76.08,75.93,75.95,321527.0,67.3816,67.426,67.293,67.3107,321527.0
2022-04-27 15:40:00,75.95,76.05,75.88,75.92,356215.0,67.3107,67.3994,67.2487,67.2842,356215.0
2022-04-27 15:50:00,75.9,75.92,75.72,75.81,805838.0,67.2664,67.2842,67.1069,67.1867,805838.0
2022-04-28 09:30:00,76.77,76.9,76.36,76.7,745585.0,68.0375,68.1527,67.6741,67.9754,745585.0
2022-04-28 09:40:00,76.73,77.13,76.64,77.05,563493.0,68.002,68.3565,67.9223,68.2856,563493.0
2022-04-28 09:50:00,77.04,77.2,76.48,76.71,709649.0,68.2768,68.4186,67.7805,67.9843,709649.0
2022-04-28 10:00:00,76.7,76.86,76.4,76.69,632898.0,67.9754,68.1172,67.7096,67.9666,632898.0
2022-04-28 10:10:00,76.7,76.72,76.34,76.56,501593.0,67.9754,67.9932,67.6564,67.8514,501593.0
2022-04-28 10:20:00,76.55,76.58,76.21,76.48,430089.0,67.8425,67.8691,67.5412,67.7805,430089.0
2022-04-28 10:30:00,76.47,76.52,76.31,76.41,250088.0,67.7716,67.8159,67.6298,67.7184,250088.0
2022-04-28 10:40:00,76.4,76.61,76.3,76.41,324989.0,67.7096,67.8957,67.6209,67.7184,324989.0
2022-04-28 10:50:00,76.41,76.53,76.35,76.42,310318.0,67.7184,67.8248,67.6652,67.7273,310318.0
2022-04-28 11:00:00,76.45,76.65,76.44,76.59,250518.0,67.7539,67.9311,67.745,67.8779,250518.0
2022-04-28 11:10:00,76.59,76.63,76.44,76.63,437244.0,67.8779,67.9134,67.745,67.9134,437244.0
2022-04-28 11:20:00,76.63,76.73,76.52,76.62,304442.0,67.9134,68.002,67.8159,67.9045,304442.0
2022-04-28 11:30:00,76.62,76.72,76.5,76.56,253979.0,67.9045,67.9932,67.7982,67.8514,253979.0
2022-04-28 11:40:00,76.57,76.61,76.43,76.52,318619.0,67.8602,67.8957,67.7361,67.8159,318619.0
2022-04-28 11:50:00,76.53,76.64,76.44,76.46,240342.0,67.8248,67.9223,67.745,67.7627,240342.0
2022-04-28 12:00:00,76.47,76.51,76.25,76.51,371908.0,67.7716,67.807,67.5766,67.807,371908.0
2022-04-28 12:10:00,76.51,76.74,76.49,76.73,201844.0,67.807,68.0109,67.7893,68.002,201844.0
2022-04-28 12:20:00,76.72,76.83,76.68,76.8,285176.0,67.9932,68.0906,67.9577,68.0641,285176.0
2022-04-28 12:30:00,76.8,76.88,76.76,76.84,248523.0,68.0641,68.135,68.0286,68.0995,248523.0
2022-04-28 12:40:00,76.84,76.98,76.83,76.93,280126.0,68.0995,68.2236,68.0906,68.1793,280126.0
2022-04-28 12:50:00,76.93,77.02,76.82,77.01,270928.0,68.1793,68.259,68.0818,68.2502,270928.0
2022-04-28 13:00:00,77.01,77.06,76.96,77.02,363462.0,68.2502,68.2945,68.2059,68.259,363462.0
2022-04-28 13:10:00,77.03,77.14,77.0,77.09,194785.0,68.2679,68.3654,68.2413,68.3211,194785.0
2022-04-28 13:20:00,77.1,77.16,76.94,77.09,317956.0,68.3299,68.3831,68.1881,68.3211,317956.0
2022-04-28 13:30:00,77.09,77.19,77.02,77.17,236687.0,68.3211,68.4097,68.259,68.392,236687.0
2022-04-28 13:40:00,77.18,77.23,77.07,77.17,337334.0,68.4008,68.4451,68.3033,68.392,337334.0
2022-04-28 13:50:00,77.16,77.16,76.96,76.98,682219.0,68.3831,68.3831,68.2059,68.2236,682219.0
2022-04-28 14:00:00,76.98,77.09,76.94,77.08,302011.0,68.2236,68.3211,68.1881,68.3122,302011.0
2022-04-28 14:10:00,77.09,77.18,77.0,77.13,275906.0,68.3211,68.4008,68.2413,68.3565,275906.0
2022-04-28 14:20:00,77.14,77.33,77.13,77.33,316244.0,68.3654,68.5338,68.3565,68.5338,316244.0
2022-04-28 14:30:00,77.33,77.41,77.26,77.34,366854.0,68.5338,68.6047,68.4717,68.5426,366854.0
2022-04-28 14:40:00,77.35,77.41,77.33,77.4,292358.0,68.5515,68.6047,68.5338,68.5958,292358.0
2022-04-28 14:50:00,77.4,77.49,77.38,77.48,423342.0,68.5958,68.6756,68.5781,68.6667,423342.0
2022-04-28 15:00:00,77.48,77.75,77.43,77.7,576721.0,68.6667,68.906,68.6224,68.8617,576721.0
2022-04-28 15:10:00,77.69,77.69,77.37,77.48,347409.0,68.8528,68.8528,68.5692,68.6667,347409.0
2022-04-28 15:20:00,77.48,77.61,77.47,77.55,430032.0,68.6667,68.7819,68.6578,68.7287,430032.0
2022-04-28 15:30:00,77.55,77.6,77.39,77.56,611872.0,68.7287,68.7731,68.5869,68.7376,611872.0
2022-04-28 15:40:00,77.55,77.64,77.31,77.52,1107009.0,68.7287,68.8085,68.516,68.7022,1107009.0
2022-04-28 15:50:00,77.52,77.52,77.03,77.19,1533244.0,68.7022,68.7022,68.2679,68.4097,1533244.0
2022-04-29 09:30:00,73.78,74.51,73.35,74.2,2450883.0,65.3876,66.0345,65.0065,65.7598,2450883.0
2022-04-29 09:40:00,74.21,74.84,74.0,74.69,918567.0,65.7687,66.327,65.5826,66.1941,918567.0
2022-04-29 09:50:00,74.68,75.56,74.66,75.51,829227.0,66.1852,66.9651,66.1675,66.9208,829227.0
2022-04-29 10:00:00,75.52,75.9,75.45,75.54,753062.0,66.9297,67.2664,66.8676,66.9474,753062.0
2022-04-29 10:10:00,75.57,76.01,75.31,75.31,666635.0,66.974,67.3639,66.7435,66.7435,666635.0
2022-04-29 10:20:00,75.31,75.32,74.37,74.73,1025309.0,66.7435,66.7524,65.9105,66.2295,1025309.0
2022-04-29 10:30:00,74.73,74.87,74.28,74.66,583842.0,66.2295,66.3536,65.8307,66.1675,583842.0
2022-04-29 10:40:00,74.65,74.76,74.43,74.63,387380.0,66.1586,66.2561,65.9636,66.1409,387380.0
2022-04-29 10:50:00,74.63,74.92,74.54,74.69,457986.0,66.1409,66.3979,66.0611,66.1941,457986.0
2022-04-29 11:00:00,74.69,74.83,74.51,74.67,409661.0,66.1941,66.3181,66.0345,66.1763,409661.0
2022-04-29 11:10:00,74.64,74.88,74.59,74.87,431627.0,66.1498,66.3625,66.1054,66.3536,431627.0
2022-04-29 11:20:00,74.88,75.06,74.66,75.04,396879.0,66.3625,66.522,66.1675,66.5043,396879.0
2022-04-29 11:30:00,75.04,75.18,74.8,74.93,321755.0,66.5043,66.6283,66.2916,66.4068,321755.0
2022-04-29 11:40:00,74.91,74.99,74.78,74.83,234211.0,66.389,66.4599,66.2738,66.3181,234211.0
2022-04-29 11:50:00,74.83,75.19,74.83,75.1,222262.0,66.3181,66.6372,66.3181,66.5574,222262.0
2022-04-29 12:00:00,75.09,75.11,74.77,74.82,242828.0,66.5486,66.5663,66.265,66.3093,242828.0
2022-04-29 12:10:00,74.82,74.96,74.72,74.73,328163.0,66.3093,66.4334,66.2207,66.2295,328163.0
2022-04-29 12:20:00,74.74,74.83,74.74,74.83,330959.0,66.2384,66.3181,66.2384,66.3181,330959.0
2022-04-29 12:30:00,74.82,74.82,74.71,74.75,256432.0,66.3093,66.3093,66.2118,66.2472,256432.0
2022-04-29 12:40:00,74.75,74.79,74.71,74.72,300647.0,66.2472,66.2827,66.2118,66.2207,300647.0
2022-04-29 12:50:00,74.72,75.14,74.71,75.04,556680.0,66.2207,66.5929,66.2118,66.5043,556680.0
2022-04-29 13:00:00,75.04,75.13,74.84,74.98,191629.0,66.5043,66.584,66.327,66.4511,191629.0
2022-04-29 13:10:00,74.97,75.16,74.92,75.16,174096.0,66.4422,66.6106,66.3979,66.6106,174096.0
2022-04-29 13:20:00,75.17,75.24,75.04,75.04,207660.0,66.6195,66.6815,66.5043,66.5043,207660.0
2022-04-29 13:30:00,75.03,75.4,75.03,75.38,228614.0,66.4954,66.8233,66.4954,66.8056,228614.0
2022-04-29 13:40:00,75.39,75.42,75.09,75.1,214245.0,66.8144,66.841,66.5486,66.5574,214245.0
2022-04-29 13:50:00,75.1,75.16,74.98,75.05,215279.0,66.5574,66.6106,66.4511,66.5131,215279.0
2022-04-29 14:00:00,75.05,75.1,74.93,75.01,181279.0,66.5131,66.5574,66.4068,66.4777,181279.0
2022-04-29 14:10:00,75.01,75.1,74.92,74.99,212901.0,66.4777,66.5574,66.3979,66.4599,212901.0
2022-04-29 14:20:00,75.0,75.08,74.82,74.92,223477.0,66.4688,66.5397,66.3093,66.3979,223477.0
2022-04-29 14:30:00,74.92,74.93,74.75,74.86,208108.0,66.3979,66.4068,66.2472,66.3447,208108.0
2022-04-29 14:40:00,74.86,75.23,74.86,75.05,248649.0,66.3447,66.6726,66.3447,66.5131,248649.0
2022-04-29 14:50:00,75.05,75.13,74.94,74.98,285525.0,66.5131,66.584,66.4156,66.4511,285525.0
2022-04-29 15:00:00,74.96,74.98,74.81,74.86,308109.0,66.4334,66.4511,66.3004,66.3447,308109.0
2022-04-29 15:10:00,74.87,74.98,74.75,74.97,341586.0,66.3536,66.4511,66.2472,66.4422,341586.0
2022-04-29 15:20:00,74.97,75.01,74.87,74.98,395540.0,66.4422,66.4777,66.3536,66.4511,395540.0
2022-04-29 15:30:00,74.97,75.55,74.96,75.52,697303.0,66.4422,66.9562,66.4334,66.9297,697303.0
2022-04-29 15:40:00,75.53,75.73,75.27,75.29,874047.0,66.9385,67.1158,66.7081,66.7258,874047.0
2022-04-29 15:50:00,75.29,75.44,75.1,75.27,2229728.0,66.7258,66.8588,66.5574,66.7081,2229728.0
2022-05-02 09:30:00,75.37,75.43,74.8,74.9,889795.0,66.7967,66.8499,66.2916,66.3802,889795.0
2022-05-02 09:40:00,74.91,74.98,74.41,74.5,552441.0,66.389,66.4511,65.9459,66.0257,552441.0
2022-05-02 09:50:00,74.49,74.69,74.32,74.43,470336.0,66.0168,66.1941,65.8662,65.9636,470336.0
2022-05-02 10:00:00,74.43,75.09,74.42,74.61,555551.0,65.9636,66.5486,65.9548,66.1232,555551.0
2022-05-02 10:10:00,74.63,75.3,74.56,75.3,437422.0,66.1409,66.7347,66.0789,66.7347,437422.0
2022-05-02 10:20:00,75.3,75.72,75.29,75.52,463013.0,66.7347,67.1069,66.7258,66.9297,463013.0
2022-05-02 10:30:00,75.52,75.66,75.42,75.65,350804.0,66.9297,67.0537,66.841,67.0449,350804.0
2022-05-02 10:40:00,75.65,75.93,75.6,75.92,235020.0,67.0449,67.293,67.0006,67.2842,235020.0
2022-05-02 10:50:00,75.92,75.95,75.71,75.78,376516.0,67.2842,67.3107,67.098,67.1601,376516.0
2022-05-02 11:00:00,75.78,75.98,75.64,75.84,323258.0,67.1601,67.3373,67.036,67.2133,323258.0
2022-05-02 11:10:00,75.84,75.85,75.53,75.59,278349.0,67.2133,67.2221,66.9385,66.9917,278349.0
2022-05-02 11:20:00,75.6,75.65,75.46,75.57,235318.0,67.0006,67.0449,66.8765,66.974,235318.0
2022-05-02 11:30:00,75.58,75.93,75.5,75.71,331368.0,66.9828,67.293,66.9119,67.098,331368.0
2022-05-02 11:40:00,75.7,75.77,75.58,75.65,219709.0,67.0892,67.1512,66.9828,67.0449,219709.0
2022-05-02 11:50:00,75.65,75.65,75.44,75.59,249625.0,67.0449,67.0449,66.8588,66.9917,249625.0
2022-05-02 12:00:00,75.59,75.59,75.28,75.38,321647.0,66.9917,66.9917,66.717,66.8056,321647.0
2022-05-02 12:10:00,75.38,75.52,75.27,75.5,166819.0,66.8056,66.9297,66.7081,66.9119,166819.0
2022-05-02 12:20:00,75.51,75.55,75.29,75.34,223782.0,66.9208,66.9562,66.7258,66.7701,223782.0
2022-05-02 12:30:00,75.33,75.4,75.24,75.24,206269.0,66.7613,66.8233,66.6815,66.6815,206269.0
2022-05-02 12:40:00,75.24,75.4,75.24,75.36,236594.0,66.6815,66.8233,66.6815,66.7879,236594.0
2022-05-02 12:50:00,75.36,75.47,75.26,75.29,352210.0,66.7879,66.8853,66.6992,66.7258,352210.0
2022-05-02 13:00:00,75.29,75.6,75.28,75.6,374525.0,66.7258,67.0006,66.717,67.0006,374525.0
2022-05-02 13:10:00,75.59,75.75,75.55,75.66,180198.0,66.9917,67.1335,66.9562,67.0537,180198.0
2022-05-02 13:20:00,75.66,75.67,75.32,75.4,168569.0,67.0537,67.0626,66.7524,66.8233,168569.0
2022-05-02 13:30:00,75.39,75.41,75.03,75.09,182503.0,66.8144,66.8322,66.4954,66.5486,182503.0
2022-05-02 13:40:00,75.1,75.26,75.06,75.11,388684.0,66.5574,66.6992,66.522,66.5663,388684.0
2022-05-02 13:50:00,75.11,75.19,74.98,75.01,240969.0,66.5663,66.6372,66.4511,66.4777,240969.0
2022-05-02 14:00:00,75.01,75.01,74.83,74.87,340742.0,66.4777,66.4777,66.3181,66.3536,340742.0
2022-05-02 14:10:00,74.87,74.88,74.48,74.73,466339.0,66.3536,66.3625,66.008,66.2295,466339.0
2022-05-02 14:20:00,74.72,74.81,74.71,74.78,198915.0,66.2207,66.3004,66.2118,66.2738,198915.0
2022-05-02 14:30:00,74.78,74.91,74.69,74.87,356226.0,66.2738,66.389,66.1941,66.3536,356226.0
2022-05-02 14:40:00,74.87,74.89,74.66,74.78,289669.0,66.3536,66.3713,66.1675,66.2738,289669.0
2022-05-02 14:50:00,74.77,74.91,74.7,74.77,372582.0,66.265,66.389,66.2029,66.265,372582.0
2022-05-02 15:00:00,74.76,75.01,74.76,74.95,352084.0,66.2561,66.4777,66.2561,66.4245,352084.0
2022-05-02 15:10:00,74.96,75.01,74.85,74.91,442419.0,66.4334,66.4777,66.3359,66.389,442419.0
2022-05-02 15:20:00,74.92,75.15,74.9,75.1,661711.0,66.3979,66.6017,66.3802,66.5574,661711.0
2022-05-02 15:30:00,75.09,75.27,74.95,75.01,541219.0,66.5486,66.7081,66.4245,66.4777,541219.0
2022-05-02 15:40:00,75.01,75.2,74.85,75.16,768338.0,66.4777,66.6461,66.3359,66.6106,768338.0
2022-05-02 15:50:00,75.15,75.2,74.99,75.09,1806485.0,66.6017,66.6461,66.4599,66.5486,1806485.0
2022-05-03 09:30:00,75.78,75.99,74.75,74.83,774977.0,67.1601,67.3462,66.2472,66.3181,774977.0
2022-05-03 09:40:00,74.83,75.02,74.41,74.49,646935.0,66.3181,66.4865,65.9459,66.0168,646935.0
2022-05-03 09:50:00,74.48,74.6,74.21,74.39,722332.0,66.008,66.1143,65.7687,65.9282,722332.0
2022-05-03 10:00:00,74.38,74.64,74.36,74.42,547909.0,65.9193,66.1498,65.9016,65.9548,547909.0
2022-05-03 10:10:00,74.43,75.06,74.33,75.06,545285.0,65.9636,66.522,65.875,66.522,545285.0
2022-05-03 10:20:00,75.06,75.23,74.92,75.2,386578.0,66.522,66.6726,66.3979,66.6461,386578.0
2022-05-03 10:30:00,75.21,75.42,75.02,75.09,329279.0,66.6549,66.841,66.4865,66.5486,329279.0
2022-05-03 10:40:00,75.09,75.22,74.89,74.94,230232.0,66.5486,66.6638,66.3713,66.4156,230232.0
2022-05-03 10:50:00,74.95,75.09,74.89,75.03,360903.0,66.4245,66.5486,66.3713,66.4954,360903.0
2022-05-03 11:00:00,75.03,75.38,74.95,75.29,390062.0,66.4954,66.8056,66.4245,66.7258,390062.0
2022-05-03 11:10:00,75.31,75.49,75.13,75.45,234637.0,66.7435,66.9031,66.584,66.8676,234637.0
2022-05-03 11:20:00,75.44,75.61,75.43,75.59,280602.0,66.8588,67.0094,66.8499,66.9917,280602.0
2022-05-03 11:30:00,75.59,75.74,75.56,75.6,164969.0,66.9917,67.1246,66.9651,67.0006,164969.0
2022-05-03 11:40:00,75.6,75.65,75.44,75.63,193715.0,67.0006,67.0449,66.8588,67.0271,193715.0
2022-05-03 11:50:00,75.63,75.63,75.44,75.45,194682.0,67.0271,67.0271,66.8588,66.8676,194682.0
2022-05-03 12:00:00,75.45,75.55,75.33,75.39,180911.0,66.8676,66.9562,66.7613,66.8144,180911.0
2022-05-03 12:10:00,75.4,75.43,75.3,75.42,136461.0,66.8233,66.8499,66.7347,66.841,136461.0
2022-05-03 12:20:00,75.42,75.66,75.42,75.51,156181.0,66.841,67.0537,66.841,66.9208,156181.0
2022-05-03 12:30:00,75.51,75.64,75.43,75.56,142836.0,66.9208,67.036,66.8499,66.9651,142836.0
2022-05-03 12:40:00,75.57,75.63,75.44,75.47,123898.0,66.974,67.0271,66.8588,66.8853,123898.0
2022-05-03 12:50:00,75.47,75.53,75.33,75.49,133619.0,66.8853,66.9385,66.7613,66.9031,133619.0
2022-05-03 13:00:00,75.5,75.65,75.48,75.63,145871.0,66.9119,67.0449,66.8942,67.0271,145871.0
2022-05-03 13:10:00,75.63,75.64,75.47,75.5,136643.0,67.0271,67.036,66.8853,66.9119,136643.0
2022-05-03 13:20:00,75.5,75.52,75.33,75.4,152010.0,66.9119,66.9297,66.7613,66.8233,152010.0
2022-05-03 13:30:00,75.4,75.46,75.36,75.42,135594.0,66.8233,66.8765,66.7879,66.841,135594.0
2022-05-03 13:40:00,75.43,75.43,75.28,75.33,111469.0,66.8499,66.8499,66.717,66.7613,111469.0
2022-05-03 13:50:00,75.32,75.37,75.27,75.36,147194.0,66.7524,66.7967,66.7081,66.7879,147194.0
2022-05-03 14:00:00,75.36,75.36,75.16,75.21,188496.0,66.7879,66.7879,66.6106,66.6549,188496.0
2022-05-03 14:10:00,75.2,75.22,75.1,75.13,130437.0,66.6461,66.6638,66.5574,66.584,130437.0
2022-05-03 14:20:00,75.13,75.15,75.07,75.07,139569.0,66.584,66.6017,66.5308,66.5308,139569.0
2022-05-03 14:30:00,75.09,75.26,75.05,75.12,142653.0,66.5486,66.6992,66.5131,66.5752,142653.0
2022-05-03 14:40:00,75.12,75.34,75.06,75.31,171166.0,66.5752,66.7701,66.522,66.7435,171166.0
2022-05-03 14:50:00,75.31,75.35,75.24,75.28,220682.0,66.7435,66.779,66.6815,66.717,220682.0
2022-05-03 15:00:00,75.28,75.35,75.22,75.28,402490.0,66.717,66.779,66.6638,66.717,402490.0
2022-05-03 15:10:00,75.28,75.33,75.07,75.09,332306.0,66.717,66.7613,66.5308,66.5486,332306.0
2022-05-03 15:20:00,75.1,75.21,74.98,75.13,384359.0,66.5574,66.6549,66.4511,66.584,384359.0
2022-05-03 15:30:00,75.13,75.13,74.98,75.01,586379.0,66.584,66.584,66.4511,66.4777,586379.0
2022-05-03 15:40:00,75.02,75.1,74.87,75.02,661968.0,66.4865,66.5574,66.3536,66.4865,661968.0
2022-05-03 15:50:00,75.02,75.21,74.97,75.05,867468.0,66.4865,66.6549,66.4422,66.5131,867468.0
2022-05-04 09:30:00,75.01,75.64,75.0,75.21,504614.0,66.4777,67.036,66.4688,66.6549,504614.0
2022-05-04 09:40:00,75.2,75.23,74.98,75.02,318811.0,66.6461,66.6726,66.4511,66.4865,318811.0
2022-05-04 09:50:00,75.02,75.07,74.8,74.99,334745.0,66.4865,66.5308,66.2916,66.4599,334745.0
2022-05-04 10:00:00,75.01,75.18,74.81,75.17,384226.0,66.4777,66.6283,66.3004,66.6195,384226.0
2022-05-04 10:10:00,75.17,75.45,75.15,75.26,369639.0,66.6195,66.8676,66.6017,66.6992,369639.0
2022-05-04 10:20:00,75.25,75.32,75.0,75.12,336591.0,66.6904,66.7524,66.4688,66.5752,336591.0
2022-05-04 10:30:00,75.11,75.25,74.94,75.09,272595.0,66.5663,66.6904,66.4156,66.5486,272595.0
2022-05-04 10:40:00,75.09,75.22,74.98,75.11,273896.0,66.5486,66.6638,66.4511,66.5663,273896.0
2022-05-04 10:50:00,75.11,75.24,75.08,75.17,240829.0,66.5663,66.6815,66.5397,66.6195,240829.0
2022-05-04 11:00:00,75.18,75.48,75.14,75.48,212692.0,66.6283,66.8942,66.5929,66.8942,212692.0
2022-05-04 11:10:00,75.48,75.5,75.32,75.35,214877.0,66.8942,66.9119,66.7524,66.779,214877.0
2022-05-04 11:20:00,75.34,75.44,75.23,75.42,252550.0,66.7701,66.8588,66.6726,66.841,252550.0
2022-05-04 11:30:00,75.43,75.67,75.41,75.66,221667.0,66.8499,67.0626,66.8322,67.0537,221667.0
2022-05-04 11:40:00,75.65,75.72,75.61,75.69,261433.0,67.0449,67.1069,67.0094,67.0803,261433.0
2022-05-04 11:50:00,75.7,75.74,75.55,75.56,299261.0,67.0892,67.1246,66.9562,66.9651,299261.0
2022-05-04 12:00:00,75.56,75.57,75.42,75.55,232219.0,66.9651,66.974,66.841,66.9562,232219.0
2022-05-04 12:10:00,75.54,75.65,75.44,75.64,379350.0,66.9474,67.0449,66.8588,67.036,379350.0
2022-05-04 12:20:00,75.65,75.75,75.53,75.54,173704.0,67.0449,67.1335,66.9385,66.9474,173704.0
2022-05-04 12:30:00,75.55,75.6,75.49,75.53,171710.0,66.9562,67.0006,66.9031,66.9385,171710.0
2022-05-04 12:40:00,75.53,75.71,75.53,75.7,208625.0,66.9385,67.098,66.9385,67.0892,208625.0
2022-05-04 12:50:00,75.71,75.78,75.64,75.76,126921.0,67.098,67.1601,67.036,67.1424,126921.0
2022-05-04 13:00:00,75.76,75.78,75.34,75.48,292415.0,67.1424,67.1601,66.7701,66.8942,292415.0
2022-05-04 13:10:00,75.48,75.61,75.43,75.6,176557.0,66.8942,67.0094,66.8499,67.0006,176557.0
2022-05-04 13:20:00,75.59,75.6,75.44,75.46,128264.0,66.9917,67.0006,66.8588,66.8765,128264.0
2022-05-04 13:30:00,75.47,75.48,75.33,75.39,150949.0,66.8853,66.8942,66.7613,66.8144,150949.0
2022-05-04 13:40:00,75.39,75.61,75.39,75.58,247047.0,66.8144,67.0094,66.8144,66.9828,247047.0
2022-05-04 13:50:00,75.58,75.65,75.45,75.59,144567.0,66.9828,67.0449,66.8676,66.9917,144567.0
2022-05-04 14:00:00,75.59,75.84,75.44,75.82,243910.0,66.9917,67.2133,66.8588,67.1955,243910.0
2022-05-04 14:10:00,75.83,75.88,75.73,75.78,217772.0,67.2044,67.2487,67.1158,67.1601,217772.0
2022-05-04 14:20:00,75.78,75.99,75.73,75.97,415839.0,67.1601,67.3462,67.1158,67.3285,415839.0
2022-05-04 14:30:00,75.97,76.11,75.58,76.03,668884.0,67.3285,67.4525,66.9828,67.3816,668884.0
2022-05-04 14:40:00,76.03,76.43,75.99,76.28,681750.0,67.3816,67.7361,67.3462,67.6032,681750.0
2022-05-04 14:50:00,76.28,76.5,76.26,76.31,409581.0,67.6032,67.7982,67.5855,67.6298,409581.0
2022-05-04 15:00:00,76.32,76.44,76.26,76.37,332971.0,67.6387,67.745,67.5855,67.683,332971.0
2022-05-04 15:10:00,76.37,76.46,76.22,76.28,358882.0,67.683,67.7627,67.55,67.6032,358882.0
2022-05-04 15:20:00,76.28,76.48,76.24,76.47,344352.0,67.6032,67.7805,67.5678,67.7716,344352.0
2022-05-04 15:30:00,76.48,76.64,76.43,76.54,464277.0,67.7805,67.9223,67.7361,67.8336,464277.0
2022-05-04 15:40:00,76.55,76.57,76.34,76.47,694722.0,67.8425,67.8602,67.6564,67.7716,694722.0
2022-05-04 15:50:00,76.47,76.49,76.25,76.35,1464383.0,67.7716,67.7893,67.5766,67.6652,1464383.0
2022-05-05 09:30:00,76.39,76.68,76.3,76.47,476422.0,67.7007,67.9577,67.6209,67.7716,476422.0
2022-05-05 09:40:00,76.47,76.97,76.43,76.8,428899.0,67.7716,68.2147,67.7361,68.0641,428899.0
2022-05-05 09:50:00,76.79,77.01,76.72,76.95,341007.0,68.0552,68.2502,67.9932,68.197,341007.0
2022-05-05 10:00:00,76.96,77.03,76.67,76.71,327270.0,68.2059,68.2679,67.9488,67.9843,327270.0
2022-05-05 10:10:00,76.7,76.81,76.53,76.8,247304.0,67.9754,68.0729,67.8248,68.0641,247304.0
2022-05-05 10:20:00,76.8,76.83,76.58,76.66,328174.0,68.0641,68.0906,67.8691,67.94,328174.0
2022-05-05 10:30:00,76.65,76.92,76.59,76.74,282423.0,67.9311,68.1704,67.8779,68.0109,282423.0
2022-05-05 10:40:00,76.74,76.77,76.36,76.39,337995.0,68.0109,68.0375,67.6741,67.7007,337995.0
2022-05-05 10:50:00,76.39,76.59,76.19,76.58,318055.0,67.7007,67.8779,67.5234,67.8691,318055.0
2022-05-05 11:00:00,76.58,76.75,76.32,76.43,274748.0,67.8691,68.0197,67.6387,67.7361,274748.0
2022-05-05 11:10:00,76.43,76.46,76.23,76.26,302510.0,67.7361,67.7627,67.5589,67.5855,302510.0
2022-05-05 11:20:00,76.25,76.33,76.14,76.31,159853.0,67.5766,67.6475,67.4791,67.6298,159853.0
2022-05-05 11:30:00,76.3,76.37,76.2,76.32,152287.0,67.6209,67.683,67.5323,67.6387,152287.0
2022-05-05 11:40:00,76.34,76.36,75.89,75.9,260593.0,67.6564,67.6741,67.2576,67.2664,260593.0
2022-05-05 11:50:00,75.89,75.9,75.65,75.7,154998.0,67.2576,67.2664,67.0449,67.0892,154998.0
2022-05-05 12:00:00,75.69,75.92,75.53,75.92,301409.0,67.0803,67.2842,66.9385,67.2842,301409.0
2022-05-05 12:10:00,75.91,76.06,75.83,76.04,201558.0,67.2753,67.4082,67.2044,67.3905,201558.0
2022-05-05 12:20:00,76.04,76.09,75.91,75.97,198013.0,67.3905,67.4348,67.2753,67.3285,198013.0
2022-05-05 12:30:00,75.96,76.08,75.87,75.94,146139.0,67.3196,67.426,67.2398,67.3019,146139.0
2022-05-05 12:40:00,75.93,75.96,75.86,75.9,142822.0,67.293,67.3196,67.231,67.2664,142822.0
2022-05-05 12:50:00,75.91,76.26,75.9,76.21,219774.0,67.2753,67.5855,67.2664,67.5412,219774.0
2022-05-05 13:00:00,76.22,76.45,76.22,76.34,240737.0,67.55,67.7539,67.55,67.6564,240737.0
2022-05-05 13:10:00,76.34,76.34,76.04,76.15,198829.0,67.6564,67.6564,67.3905,67.488,198829.0
2022-05-05 13:20:00,76.14,76.17,75.98,76.05,136647.0,67.4791,67.5057,67.3373,67.3994,136647.0
2022-05-05 13:30:00,76.04,76.15,75.92,75.97,157798.0,67.3905,67.488,67.2842,67.3285,157798.0
2022-05-05 13:40:00,75.98,76.15,75.94,75.98,163114.0,67.3373,67.488,67.3019,67.3373,163114.0
2022-05-05 13:50:00,75.98,76.01,75.92,75.98,238877.0,67.3373,67.3639,67.2842,67.3373,238877.0
2022-05-05 14:00:00,75.98,76.04,75.94,76.01,207677.0,67.3373,67.3905,67.3019,67.3639,207677.0
2022-05-05 14:10:00,76.01,76.17,75.93,76.16,245223.0,67.3639,67.5057,67.293,67.4969,245223.0
2022-05-05 14:20:00,76.16,76.17,75.89,75.91,208392.0,67.4969,67.5057,67.2576,67.2753,208392.0
2022-05-05 14:30:00,75.9,75.97,75.84,75.87,243061.0,67.2664,67.3285,67.2133,67.2398,243061.0
2022-05-05 14:40:00,75.87,75.92,75.83,75.89,209711.0,67.2398,67.2842,67.2044,67.2576,209711.0
2022-05-05 14:50:00,75.89,76.11,75.88,76.09,266337.0,67.2576,67.4525,67.2487,67.4348,266337.0
2022-05-05 15:00:00,76.08,76.11,75.85,75.95,260810.0,67.426,67.4525,67.2221,67.3107,260810.0
2022-05-05 15:10:00,75.94,76.05,75.82,75.85,220909.0,67.3019,67.3994,67.1955,67.2221,220909.0
2022-05-05 15:20:00,75.85,75.99,75.78,75.84,319735.0,67.2221,67.3462,67.1601,67.2133,319735.0
2022-05-05 15:30:00,75.83,76.03,75.73,75.95,306342.0,67.2044,67.3816,67.1158,67.3107,306342.0
2022-05-05 15:40:00,75.95,76.07,75.78,75.83,435398.0,67.3107,67.4171,67.1601,67.2044,435398.0
2022-05-05 15:50:00,75.84,76.28,75.84,76.26,1191804.0,67.2133,67.6032,67.2133,67.5855,1191804.0
2022-05-06 09:30:00,76.12,76.77,75.76,76.39,504374.0,67.4614,68.0375,67.1424,67.7007,504374.0
2022-05-06 09:40:00,76.39,76.49,75.91,76.3,485950.0,67.7007,67.7893,67.2753,67.6209,485950.0
2022-05-06 09:50:00,76.31,76.53,76.22,76.23,365621.0,67.6298,67.8248,67.55,67.5589,365621.0
2022-05-06 10:00:00,76.23,76.56,76.22,76.51,356974.0,67.5589,67.8514,67.55,67.807,356974.0
2022-05-06 10:10:00,76.51,76.63,76.31,76.44,333549.0,67.807,67.9134,67.6298,67.745,333549.0
2022-05-06 10:20:00,76.44,76.83,76.41,76.55,323310.0,67.745,68.0906,67.7184,67.8425,323310.0
2022-05-06 10:30:00,76.55,76.74,76.33,76.42,299009.0,67.8425,68.0109,67.6475,67.7273,299009.0
2022-05-06 10:40:00,76.42,76.63,76.3,76.56,438291.0,67.7273,67.9134,67.6209,67.8514,438291.0
2022-05-06 10:50:00,76.56,76.7,76.37,76.58,184840.0,67.8514,67.9754,67.683,67.8691,184840.0
2022-05-06 11:00:00,76.57,76.65,76.5,76.55,216294.0,67.8602,67.9311,67.7982,67.8425,216294.0
2022-05-06 11:10:00,76.55,76.56,76.13,76.15,294254.0,67.8425,67.8514,67.4703,67.488,294254.0
2022-05-06 11:20:00,76.15,76.64,76.13,76.54,253773.0,67.488,67.9223,67.4703,67.8336,253773.0
2022-05-06 11:30:00,76.55,76.63,76.23,76.28,317416.0,67.8425,67.9134,67.5589,67.6032,317416.0
2022-05-06 11:40:00,76.28,76.38,76.19,76.29,224655.0,67.6032,67.6918,67.5234,67.6121,224655.0
2022-05-06 11:50:00,76.28,76.34,76.1,76.13,144609.0,67.6032,67.6564,67.4437,67.4703,144609.0
2022-05-06 12:00:00,76.12,76.53,76.09,76.44,183889.0,67.4614,67.8248,67.4348,67.745,183889.0
2022-05-06 12:10:00,76.43,76.51,76.3,76.33,113484.0,67.7361,67.807,67.6209,67.6475,113484.0
2022-05-06 12:20:00,76.33,76.5,76.33,76.42,188538.0,67.6475,67.7982,67.6475,67.7273,188538.0
2022-05-06 12:30:00,76.43,76.55,76.33,76.49,123309.0,67.7361,67.8425,67.6475,67.7893,123309.0
2022-05-06 12:40:00,76.5,76.57,76.42,76.48,204202.0,67.7982,67.8602,67.7273,67.7805,204202.0
2022-05-06 12:50:00,76.48,76.78,76.38,76.72,199694.0,67.7805,68.0463,67.6918,67.9932,199694.0
2022-05-06 13:00:00,76.74,76.77,76.58,76.6,159120.0,68.0109,68.0375,67.8691,67.8868,159120.0
2022-05-06 13:10:00,76.59,76.62,76.41,76.44,115736.0,67.8779,67.9045,67.7184,67.745,115736.0
2022-05-06 13:20:00,76.43,76.55,76.37,76.51,147889.0,67.7361,67.8425,67.683,67.807,147889.0
2022-05-06 13:30:00,76.5,76.63,76.42,76.48,138798.0,67.7982,67.9134,67.7273,67.7805,138798.0
2022-05-06 13:40:00,76.48,76.54,76.39,76.44,179152.0,67.7805,67.8336,67.7007,67.745,179152.0
2022-05-06 13:50:00,76.45,76.48,76.28,76.32,136842.0,67.7539,67.7805,67.6032,67.6387,136842.0
2022-05-06 14:00:00,76.32,76.46,76.22,76.28,159753.0,67.6387,67.7627,67.55,67.6032,159753.0
2022-05-06 14:10:00,76.28,76.47,76.27,76.35,153548.0,67.6032,67.7716,67.5943,67.6652,153548.0
2022-05-06 14:20:00,76.35,76.35,76.18,76.23,123035.0,67.6652,67.6652,67.5146,67.5589,123035.0
2022-05-06 14:30:00,76.24,76.29,76.17,76.26,115067.0,67.5678,67.6121,67.5057,67.5855,115067.0
2022-05-06 14:40:00,76.27,76.35,76.18,76.31,147191.0,67.5943,67.6652,67.5146,67.6298,147191.0
2022-05-06 14:50:00,76.3,76.47,76.26,76.27,210422.0,67.6209,67.7716,67.5855,67.5943,210422.0
2022-05-06 15:00:00,76.27,76.42,76.2,76.29,285488.0,67.5943,67.7273,67.5323,67.6121,285488.0
2022-05-06 15:10:00,76.28,76.37,76.16,76.31,264043.0,67.6032,67.683,67.4969,67.6298,264043.0
2022-05-06 15:20:00,76.32,76.41,76.17,76.41,223746.0,67.6387,67.7184,67.5057,67.7184,223746.0
2022-05-06 15:30:00,76.4,76.85,76.38,76.78,499155.0,67.7096,68.1084,67.6918,68.0463,499155.0
2022-05-06 15:40:00,76.78,76.84,76.53,76.69,752574.0,68.0463,68.0995,67.8248,67.9666,752574.0
2022-05-06 15:50:00,76.69,76.75,76.59,76.71,1050670.0,67.9666,68.0197,67.8779,67.9843,1050670.0
2022-05-09 09:30:00,75.69,76.19,75.12,75.41,845212.0,67.0803,67.5234,66.5752,66.8322,845212.0
2022-05-09 09:40:00,75.41,75.43,74.86,75.18,550948.0,66.8322,66.8499,66.3447,66.6283,550948.0
2022-05-09 09:50:00,75.17,75.68,75.09,75.57,399785.0,66.6195,67.0715,66.5486,66.974,399785.0
2022-05-09 10:00:00,75.61,76.0,75.51,75.94,354690.0,67.0094,67.3551,66.9208,67.3019,354690.0
2022-05-09 10:10:00,75.97,76.32,75.87,76.3,378056.0,67.3285,67.6387,67.2398,67.6209,378056.0
2022-05-09 10:20:00,76.31,76.47,76.22,76.46,395182.0,67.6298,67.7716,67.55,67.7627,395182.0
2022-05-09 10:30:00,76.46,76.95,76.41,76.62,486876.0,67.7627,68.197,67.7184,67.9045,486876.0
2022-05-09 10:40:00,76.64,77.02,76.58,76.94,445979.0,67.9223,68.259,67.8691,68.1881,445979.0
2022-05-09 10:50:00,76.94,77.02,76.49,76.62,248449.0,68.1881,68.259,67.7893,67.9045,248449.0
2022-05-09 11:00:00,76.62,76.96,76.52,76.92,391067.0,67.9045,68.2059,67.8159,68.1704,391067.0
2022-05-09 11:10:00,76.92,76.93,76.72,76.83,374605.0,68.1704,68.1793,67.9932,68.0906,374605.0
2022-05-09 11:20:00,76.82,76.83,76.64,76.66,290199.0,68.0818,68.0906,67.9223,67.94,290199.0
2022-05-09 11:30:00,76.66,76.78,76.49,76.75,350239.0,67.94,68.0463,67.7893,68.0197,350239.0
2022-05-09 11:40:00,76.75,76.96,76.71,76.78,349048.0,68.0197,68.2059,67.9843,68.0463,349048.0
2022-05-09 11:50:00,76.79,76.93,76.78,76.86,278341.0,68.0552,68.1793,68.0463,68.1172,278341.0
2022-05-09 12:00:00,76.85,76.95,76.74,76.89,324671.0,68.1084,68.197,68.0109,68.1438,324671.0
2022-05-09 12:10:00,76.88,76.99,76.78,76.9,264380.0,68.135,68.2324,68.0463,68.1527,264380.0
2022-05-09 12:20:00,76.89,76.99,76.79,76.98,266675.0,68.1438,68.2324,68.0552,68.2236,266675.0
2022-05-09 12:30:00,76.98,77.13,76.86,76.94,324810.0,68.2236,68.3565,68.1172,68.1881,324810.0
2022-05-09 12:40:00,76.93,77.04,76.82,76.94,304519.0,68.1793,68.2768,68.0818,68.1881,304519.0
2022-05-09 12:50:00,76.95,77.1,76.89,77.06,290182.0,68.197,68.3299,68.1438,68.2945,290182.0
2022-05-09 13:00:00,77.06,77.25,77.0,77.22,281387.0,68.2945,68.4629,68.2413,68.4363,281387.0
2022-05-09 13:10:00,77.2,77.2,76.92,76.92,309313.0,68.4186,68.4186,68.1704,68.1704,309313.0
2022-05-09 13:20:00,76.92,76.96,76.81,76.89,217647.0,68.1704,68.2059,68.0729,68.1438,217647.0
2022-05-09 13:30:00,76.89,76.96,76.58,76.67,229883.0,68.1438,68.2059,67.8691,67.9488,229883.0
2022-05-09 13:40:00,76.66,76.99,76.64,76.92,283492.0,67.94,68.2324,67.9223,68.1704,283492.0
2022-05-09 13:50:00,76.92,76.98,76.69,76.87,192315.0,68.1704,68.2236,67.9666,68.1261,192315.0
2022-05-09 14:00:00,76.86,76.99,76.81,76.9,177965.0,68.1172,68.2324,68.0729,68.1527,177965.0
2022-05-09 14:10:00,76.9,77.09,76.84,77.06,255053.0,68.1527,68.3211,68.0995,68.2945,255053.0
2022-05-09 14:20:00,77.06,77.07,76.82,76.87,239424.0,68.2945,68.3033,68.0818,68.1261,239424.0
2022-05-09 14:30:00,76.88,76.92,76.66,76.83,345971.0,68.135,68.1704,67.94,68.0906,345971.0
2022-05-09 14:40:00,76.83,76.87,76.75,76.78,281874.0,68.0906,68.1261,68.0197,68.0463,281874.0
2022-05-09 14:50:00,76.78,76.84,76.63,76.73,347834.0,68.0463,68.0995,67.9134,68.002,347834.0
2022-05-09 15:00:00,76.73,76.87,76.68,76.76,365688.0,68.002,68.1261,67.9577,68.0286,365688.0
2022-05-09 15:10:00,76.76,76.98,76.73,76.78,392619.0,68.0286,68.2236,68.002,68.0463,392619.0
2022-05-09 15:20:00,76.77,76.77,76.35,76.47,338350.0,68.0375,68.0375,67.6652,67.7716,338350.0
2022-05-09 15:30:00,76.48,76.49,76.3,76.31,386813.0,67.7805,67.7893,67.6209,67.6298,386813.0
2022-05-09 15:40:00,76.3,76.43,76.25,76.31,584344.0,67.6209,67.7361,67.5766,67.6298,584344.0
2022-05-09 15:50:00,76.3,76.35,75.99,76.27,1299810.0,67.6209,67.6652,67.3462,67.5943,1299810.0
2022-05-10 09:30:00,76.82,76.89,76.01,76.38,822396.0,68.0818,68.1438,67.3639,67.6918,822396.0
2022-05-10 09:40:00,76.39,76.71,76.28,76.6,476222.0,67.7007,67.9843,67.6032,67.8868,476222.0
2022-05-10 09:50:00,76.6,76.77,76.3,76.58,380017.0,67.8868,68.0375,67.6209,67.8691,380017.0
2022-05-10 10:00:00,76.58,77.0,76.51,76.55,359605.0,67.8691,68.2413,67.807,67.8425,359605.0
2022-05-10 10:10:00,76.54,76.66,76.38,76.48,302786.0,67.8336,67.94,67.6918,67.7805,302786.0
2022-05-10 10:20:00,76.49,76.5,76.26,76.47,366576.0,67.7893,67.7982,67.5855,67.7716,366576.0
2022-05-10 10:30:00,76.47,76.77,76.46,76.7,340013.0,67.7716,68.0375,67.7627,67.9754,340013.0
2022-05-10 10:40:00,76.71,76.92,76.55,76.87,228770.0,67.9843,68.1704,67.8425,68.1261,228770.0
2022-05-10 10:50:00,76.87,76.98,76.79,76.84,202497.0,68.1261,68.2236,68.0552,68.0995,202497.0
2022-05-10 11:00:00,76.84,76.95,76.63,76.69,232604.0,68.0995,68.197,67.9134,67.9666,232604.0
2022-05-10 11:10:00,76.68,76.71,76.21,76.41,324483.0,67.9577,67.9843,67.5412,67.7184,324483.0
2022-05-10 11:20:00,76.4,76.57,76.28,76.37,285770.0,67.7096,67.8602,67.6032,67.683,285770.0
2022-05-10 11:30:00,76.36,76.37,76.15,76.36,175076.0,67.6741,67.683,67.488,67.6741,175076.0
2022-05-10 11:40:00,76.35,76.42,76.14,76.25,211981.0,67.6652,67.7273,67.4791,67.5766,211981.0
2022-05-10 11:50:00,76.24,76.27,76.08,76.22,180750.0,67.5678,67.5943,67.426,67.55,180750.0
2022-05-10 12:00:00,76.22,76.24,75.79,75.88,262091.0,67.55,67.5678,67.1689,67.2487,262091.0
2022-05-10 12:10:00,75.86,76.03,75.83,75.92,227825.0,67.231,67.3816,67.2044,67.2842,227825.0
2022-05-10 12:20:00,75.92,75.98,75.81,75.81,178618.0,67.2842,67.3373,67.1867,67.1867,178618.0
2022-05-10 12:30:00,75.82,75.88,75.66,75.8,210451.0,67.1955,67.2487,67.0537,67.1778,210451.0
2022-05-10 12:40:00,75.78,76.0,75.73,75.9,273263.0,67.1601,67.3551,67.1158,67.2664,273263.0
2022-05-10 12:50:00,75.9,76.12,75.77,76.11,209105.0,67.2664,67.4614,67.1512,67.4525,209105.0
2022-05-10 13:00:00,76.1,76.45,76.08,76.3,223885.0,67.4437,67.7539,67.426,67.6209,223885.0
2022-05-10 13:10:00,76.31,76.32,75.91,75.95,236152.0,67.6298,67.6387,67.2753,67.3107,236152.0
2022-05-10 13:20:00,75.96,76.15,75.84,75.86,551214.0,67.3196,67.488,67.2133,67.231,551214.0
2022-05-10 13:30:00,75.86,75.9,75.63,75.85,328376.0,67.231,67.2664,67.0271,67.2221,328376.0
2022-05-10 13:40:00,75.85,76.27,75.85,76.1,439461.0,67.2221,67.5943,67.2221,67.4437,439461.0
2022-05-10 13:50:00,76.11,76.37,76.09,76.28,248034.0,67.4525,67.683,67.4348,67.6032,248034.0
2022-05-10 14:00:00,76.28,76.28,76.07,76.07,301201.0,67.6032,67.6032,67.4171,67.4171,301201.0
2022-05-10 14:10:00,76.07,76.14,75.86,76.0,200457.0,67.4171,67.4791,67.231,67.3551,200457.0
2022-05-10 14:20:00,76.0,76.02,75.74,75.83,202894.0,67.3551,67.3728,67.1246,67.2044,202894.0
2022-05-10 14:30:00,75.82,75.92,75.77,75.8,228653.0,67.1955,67.2842,67.1512,67.1778,228653.0
2022-05-10 14:40:00,75.79,75.93,75.71,75.86,262484.0,67.1689,67.293,67.098,67.231,262484.0
2022-05-10 14:50:00,75.84,75.98,75.74,75.92,262596.0,67.2133,67.3373,67.1246,67.2842,262596.0
2022-05-10 15:00:00,75.92,76.12,75.87,75.91,301268.0,67.2842,67.4614,67.2398,67.2753,301268.0
2022-05-10 15:10:00,75.9,76.14,75.88,76.13,210835.0,67.2664,67.4791,67.2487,67.4703,210835.0
2022-05-10 15:20:00,76.12,76.21,76.01,76.17,302890.0,67.4614,67.5412,67.3639,67.5057,302890.0
2022-05-10 15:30:00,76.17,76.25,76.05,76.22,328237.0,67.5057,67.5766,67.3994,67.55,328237.0
2022-05-10 15:40:00,76.21,76.33,76.17,76.26,463951.0,67.5412,67.6475,67.5057,67.5855,463951.0
2022-05-10 15:50:00,76.25,76.39,76.13,76.28,728098.0,67.5766,67.7007,67.4703,67.6032,728098.0
2022-05-11 09:30:00,76.26,76.94,76.11,76.79,423392.0,67.5855,68.1881,67.4525,68.0552,423392.0
2022-05-11 09:40:00,76.79,76.86,76.49,76.55,340953.0,68.0552,68.1172,67.7893,67.8425,340953.0
2022-05-11 09:50:00,76.53,76.7,76.34,76.63,468788.0,67.8248,67.9754,67.6564,67.9134,468788.0
2022-05-11 10:00:00,76.63,76.83,76.48,76.5,286463.0,67.9134,68.0906,67.7805,67.7982,286463.0
2022-05-11 10:10:00,76.51,76.72,76.48,76.56,275039.0,67.807,67.9932,67.7805,67.8514,275039.0
2022-05-11 10:20:00,76.58,76.83,76.56,76.78,233242.0,67.8691,68.0906,67.8514,68.0463,233242.0
2022-05-11 10:30:00,76.77,76.93,76.69,76.91,327861.0,68.0375,68.1793,67.9666,68.1615,327861.0
2022-05-11 10:40:00,76.9,77.25,76.9,77.21,310076.0,68.1527,68.4629,68.1527,68.4274,310076.0
2022-05-11 10:50:00,77.2,77.21,76.98,77.12,312927.0,68.4186,68.4274,68.2236,68.3477,312927.0
2022-05-11 11:00:00,77.12,77.2,77.01,77.05,167936.0,68.3477,68.4186,68.2502,68.2856,167936.0
2022-05-11 11:10:00,77.03,77.29,77.0,77.14,397089.0,68.2679,68.4983,68.2413,68.3654,397089.0
2022-05-11 11:20:00,77.13,77.19,76.88,76.97,245369.0,68.3565,68.4097,68.135,68.2147,245369.0
2022-05-11 11:30:00,76.98,77.27,76.94,77.26,241315.0,68.2236,68.4806,68.1881,68.4717,241315.0
2022-05-11 11:40:00,77.25,77.33,77.13,77.16,165550.0,68.4629,68.5338,68.3565,68.3831,165550.0
2022-05-11 11:50:00,77.17,77.26,77.06,77.18,171980.0,68.392,68.4717,68.2945,68.4008,171980.0
2022-05-11 12:00:00,77.18,77.28,77.1,77.19,170872.0,68.4008,68.4895,68.3299,68.4097,170872.0
2022-05-11 12:10:00,77.19,77.22,77.02,77.03,156887.0,68.4097,68.4363,68.259,68.2679,156887.0
2022-05-11 12:20:00,77.02,77.16,76.83,76.86,247606.0,68.259,68.3831,68.0906,68.1172,247606.0
2022-05-11 12:30:00,76.84,76.91,76.7,76.83,173182.0,68.0995,68.1615,67.9754,68.0906,173182.0
2022-05-11 12:40:00,76.83,76.87,76.56,76.73,221924.0,68.0906,68.1261,67.8514,68.002,221924.0
2022-05-11 12:50:00,76.72,76.77,76.46,76.48,211126.0,67.9932,68.0375,67.7627,67.7805,211126.0
2022-05-11 13:00:00,76.47,76.52,76.35,76.48,183102.0,67.7716,67.8159,67.6652,67.7805,183102.0
2022-05-11 13:10:00,76.47,76.57,76.43,76.51,133545.0,67.7716,67.8602,67.7361,67.807,133545.0
2022-05-11 13:20:00,76.51,76.64,76.44,76.49,160159.0,67.807,67.9223,67.745,67.7893,160159.0
2022-05-11 13:30:00,76.48,76.59,76.42,76.45,183012.0,67.7805,67.8779,67.7273,67.7539,183012.0
2022-05-11 13:40:00,76.46,76.65,76.42,76.51,334168.0,67.7627,67.9311,67.7273,67.807,334168.0
2022-05-11 13:50:00,76.51,76.62,76.4,76.45,231097.0,67.807,67.9045,67.7096,67.7539,231097.0
2022-05-11 14:00:00,76.45,76.72,76.44,76.71,271812.0,67.7539,67.9932,67.745,67.9843,271812.0
2022-05-11 14:10:00,76.7,76.84,76.65,76.8,183428.0,67.9754,68.0995,67.9311,68.0641,183428.0
2022-05-11 14:20:00,76.8,76.9,76.68,76.75,298214.0,68.0641,68.1527,67.9577,68.0197,298214.0
2022-05-11 14:30:00,76.75,77.07,76.63,76.99,268037.0,68.0197,68.3033,67.9134,68.2324,268037.0
2022-05-11 14:40:00,77.0,77.14,76.93,77.05,278579.0,68.2413,68.3654,68.1793,68.2856,278579.0
2022-05-11 14:50:00,77.05,77.07,76.65,76.67,367040.0,68.2856,68.3033,67.9311,67.9488,367040.0
2022-05-11 15:00:00,76.66,76.67,76.48,76.58,331808.0,67.94,67.9488,67.7805,67.8691,331808.0
2022-05-11 15:10:00,76.59,76.73,76.55,76.63,221562.0,67.8779,68.002,67.8425,67.9134,221562.0
2022-05-11 15:20:00,76.63,76.7,76.45,76.56,320314.0,67.9134,67.9754,67.7539,67.8514,320314.0
2022-05-11 15:30:00,76.55,76.6,76.36,76.48,335674.0,67.8425,67.8868,67.6741,67.7805,335674.0
2022-05-11 15:40:00,76.47,76.48,76.28,76.34,413665.0,67.7716,67.7805,67.6032,67.6564,413665.0
2022-05-11 15:50:00,76.34,76.37,76.07,76.16,891063.0,67.6564,67.683,67.4171,67.4969,891063.0
2022-05-12 09:30:00,76.08,76.34,75.68,75.92,604230.0,67.426,67.6564,67.0715,67.2842,604230.0
2022-05-12 09:40:00,75.93,76.07,75.72,76.01,373534.0,67.293,67.4171,67.1069,67.3639,373534.0
2022-05-12 09:50:00,76.01,76.06,75.64,75.68,262008.0,67.3639,67.4082,67.036,67.0715,262008.0
2022-05-12 10:00:00,75.68,75.74,75.39,75.58,385983.0,67.0715,67.1246,66.8144,66.9828,385983.0
2022-05-12 10:10:00,75.58,75.64,75.2,75.27,525372.0,66.9828,67.036,66.6461,66.7081,525372.0
2022-05-12 10:20:00,75.26,75.26,74.89,74.95,455034.0,66.6992,66.6992,66.3713,66.4245,455034.0
2022-05-12 10:30:00,74.96,75.49,74.86,75.46,271530.0,66.4334,66.9031,66.3447,66.8765,271530.0
2022-05-12 10:40:00,75.5,75.5,75.21,75.31,379069.0,66.9119,66.9119,66.6549,66.7435,379069.0
2022-05-12 10:50:00,75.31,75.33,75.14,75.26,266616.0,66.7435,66.7613,66.5929,66.6992,266616.0
2022-05-12 11:00:00,75.27,75.48,75.17,75.41,306238.0,66.7081,66.8942,66.6195,66.8322,306238.0
2022-05-12 11:10:00,75.41,75.44,75.12,75.18,172692.0,66.8322,66.8588,66.5752,66.6283,172692.0
2022-05-12 11:20:00,75.18,75.25,75.05,75.08,158631.0,66.6283,66.6904,66.5131,66.5397,158631.0
2022-05-12 11:30:00,75.08,75.27,75.02,75.22,140670.0,66.5397,66.7081,66.4865,66.6638,140670.0
2022-05-12 11:40:00,75.22,75.28,74.95,75.01,156236.0,66.6638,66.717,66.4245,66.4777,156236.0
2022-05-12 11:50:00,75.01,75.19,74.96,75.13,183396.0,66.4777,66.6372,66.4334,66.584,183396.0
2022-05-12 12:00:00,75.15,75.32,75.11,75.31,97013.0,66.6017,66.7524,66.5663,66.7435,97013.0
2022-05-12 12:10:00,75.3,75.42,75.22,75.4,147995.0,66.7347,66.841,66.6638,66.8233,147995.0
2022-05-12 12:20:00,75.4,75.52,75.38,75.47,143652.0,66.8233,66.9297,66.8056,66.8853,143652.0
2022-05-12 12:30:00,75.46,75.51,75.42,75.45,105536.0,66.8765,66.9208,66.841,66.8676,105536.0
2022-05-12 12:40:00,75.45,75.58,75.36,75.45,158816.0,66.8676,66.9828,66.7879,66.8676,158816.0
2022-05-12 12:50:00,75.45,75.53,75.42,75.44,153139.0,66.8676,66.9385,66.841,66.8588,153139.0
2022-05-12 13:00:00,75.43,75.43,75.29,75.33,179882.0,66.8499,66.8499,66.7258,66.7613,179882.0
2022-05-12 13:10:00,75.33,75.49,75.3,75.38,176004.0,66.7613,66.9031,66.7347,66.8056,176004.0
2022-05-12 13:20:00,75.37,75.41,75.33,75.41,182096.0,66.7967,66.8322,66.7613,66.8322,182096.0
2022-05-12 13:30:00,75.41,75.46,75.35,75.41,192434.0,66.8322,66.8765,66.779,66.8322,192434.0
2022-05-12 13:40:00,75.41,75.44,75.36,75.4,143016.0,66.8322,66.8588,66.7879,66.8233,143016.0
2022-05-12 13:50:00,75.4,75.63,75.4,75.58,161951.0,66.8233,67.0271,66.8233,66.9828,161951.0
2022-05-12 14:00:00,75.58,75.71,75.54,75.56,187748.0,66.9828,67.098,66.9474,66.9651,187748.0
2022-05-12 14:10:00,75.55,75.66,75.48,75.65,139296.0,66.9562,67.0537,66.8942,67.0449,139296.0
2022-05-12 14:20:00,75.64,75.67,75.55,75.61,142719.0,67.036,67.0626,66.9562,67.0094,142719.0
2022-05-12 14:30:00,75.61,75.62,75.38,75.4,155976.0,67.0094,67.0183,66.8056,66.8233,155976.0
2022-05-12 14:40:00,75.4,75.46,75.36,75.38,166574.0,66.8233,66.8765,66.7879,66.8056,166574.0
2022-05-12 14:50:00,75.37,75.43,75.34,75.41,147187.0,66.7967,66.8499,66.7701,66.8322,147187.0
2022-05-12 15:00:00,75.41,75.45,75.33,75.36,214174.0,66.8322,66.8676,66.7613,66.7879,214174.0
2022-05-12 15:10:00,75.36,75.55,75.29,75.55,209074.0,66.7879,66.9562,66.7258,66.9562,209074.0
2022-05-12 15:20:00,75.54,75.78,75.5,75.58,282978.0,66.9474,67.1601,66.9119,66.9828,282978.0
2022-05-12 15:30:00,75.57,75.93,75.54,75.92,489949.0,66.974,67.293,66.9474,67.2842,489949.0
2022-05-12 15:40:00,75.92,76.17,75.89,76.08,696529.0,67.2842,67.5057,67.2576,67.426,696529.0
2022-05-12 15:50:00,76.07,76.31,75.95,76.31,938085.0,67.4171,67.6298,67.3107,67.6298,938085.0
2022-05-13 09:30:00,76.44,76.59,75.91,76.44,481480.0,67.745,67.8779,67.2753,67.745,481480.0
2022-05-13 09:40:00,76.42,76.43,75.63,75.8,401095.0,67.7273,67.7361,67.0271,67.1778,401095.0
2022-05-13 09:50:00,75.8,75.94,75.52,75.85,322417.0,67.1778,67.3019,66.9297,67.2221,322417.0
2022-05-13 10:00:00,75.86,75.93,75.57,75.6,272983.0,67.231,67.293,66.974,67.0006,272983.0
2022-05-13 10:10:00,75.58,76.11,75.56,76.1,459235.0,66.9828,67.4525,66.9651,67.4437,459235.0
2022-05-13 10:20:00,76.09,76.23,76.01,76.03,194140.0,67.4348,67.5589,67.3639,67.3816,194140.0
2022-05-13 10:30:00,76.03,76.07,75.9,75.95,145993.0,67.3816,67.4171,67.2664,67.3107,145993.0
2022-05-13 10:40:00,75.95,76.09,75.8,76.04,128716.0,67.3107,67.4348,67.1778,67.3905,128716.0
2022-05-13 10:50:00,76.04,76.22,76.0,76.13,148402.0,67.3905,67.55,67.3551,67.4703,148402.0
2022-05-13 11:00:00,76.13,76.16,75.93,75.94,207893.0,67.4703,67.4969,67.293,67.3019,207893.0
2022-05-13 11:10:00,75.94,76.08,75.93,76.02,154508.0,67.3019,67.426,67.293,67.3728,154508.0
2022-05-13 11:20:00,76.02,76.15,75.98,76.1,124807.0,67.3728,67.488,67.3373,67.4437,124807.0
2022-05-13 11:30:00,76.09,76.18,76.05,76.09,203891.0,67.4348,67.5146,67.3994,67.4348,203891.0
2022-05-13 11:40:00,76.08,76.08,75.99,76.01,135120.0,67.426,67.426,67.3462,67.3639,135120.0
2022-05-13 11:50:00,76.01,76.17,76.0,76.12,120942.0,67.3639,67.5057,67.3551,67.4614,120942.0
2022-05-13 12:00:00,76.12,76.22,76.03,76.2,128487.0,67.4614,67.55,67.3816,67.5323,128487.0
2022-05-13 12:10:00,76.2,76.2,76.07,76.07,109176.0,67.5323,67.5323,67.4171,67.4171,109176.0
2022-05-13 12:20:00,76.07,76.22,76.04,76.2,224190.0,67.4171,67.55,67.3905,67.5323,224190.0
2022-05-13 12:30:00,76.2,76.31,76.2,76.27,91132.0,67.5323,67.6298,67.5323,67.5943,91132.0
2022-05-13 12:40:00,76.28,76.34,76.25,76.25,168869.0,67.6032,67.6564,67.5766,67.5766,168869.0
2022-05-13 12:50:00,76.25,76.38,76.21,76.29,112260.0,67.5766,67.6918,67.5412,67.6121,112260.0
2022-05-13 13:00:00,76.3,76.37,76.29,76.33,236934.0,67.6209,67.683,67.6121,67.6475,236934.0
2022-05-13 13:10:00,76.32,76.43,76.31,76.38,126987.0,67.6387,67.7361,67.6298,67.6918,126987.0
2022-05-13 13:20:00,76.38,76.4,76.27,76.28,95237.0,67.6918,67.7096,67.5943,67.6032,95237.0
2022-05-13 13:30:00,76.28,76.41,76.28,76.36,97958.0,67.6032,67.7184,67.6032,67.6741,97958.0
2022-05-13 13:40:00,76.38,76.38,76.24,76.33,105975.0,67.6918,67.6918,67.5678,67.6475,105975.0
2022-05-13 13:50:00,76.33,76.36,76.21,76.23,132360.0,67.6475,67.6741,67.5412,67.5589,132360.0
2022-05-13 14:00:00,76.23,76.24,76.04,76.23,155660.0,67.5589,67.5678,67.3905,67.5589,155660.0
2022-05-13 14:10:00,76.23,76.31,76.2,76.3,142194.0,67.5589,67.6298,67.5323,67.6209,142194.0
2022-05-13 14:20:00,76.31,76.34,76.16,76.19,136174.0,67.6298,67.6564,67.4969,67.5234,136174.0
2022-05-13 14:30:00,76.2,76.29,76.1,76.14,150405.0,67.5323,67.6121,67.4437,67.4791,150405.0
2022-05-13 14:40:00,76.14,76.18,75.97,75.98,239614.0,67.4791,67.5146,67.3285,67.3373,239614.0
2022-05-13 14:50:00,75.98,76.18,75.97,76.01,515850.0,67.3373,67.5146,67.3285,67.3639,515850.0
2022-05-13 15:00:00,76.01,76.03,75.98,76.01,270391.0,67.3639,67.3816,67.3373,67.3639,270391.0
2022-05-13 15:10:00,76.01,76.08,75.95,76.05,322858.0,67.3639,67.426,67.3107,67.3994,322858.0
2022-05-13 15:20:00,76.05,76.27,75.98,76.17,260257.0,67.3994,67.5943,67.3373,67.5057,260257.0
2022-05-13 15:30:00,76.16,76.19,75.94,75.98,441500.0,67.4969,67.5234,67.3019,67.3373,441500.0
2022-05-13 15:40:00,75.98,76.05,75.93,75.98,764544.0,67.3373,67.3994,67.293,67.3373,764544.0
2022-05-13 15:50:00,76.0,76.06,75.67,75.8,1142590.0,67.3551,67.4082,67.0626,67.1778,1142590.0
2022-05-16 09:30:00,76.29,76.69,76.08,76.3,594315.0,67.6121,67.9666,67.426,67.6209,594315.0
2022-05-16 09:40:00,76.29,76.64,76.1,76.52,439177.0,67.6121,67.9223,67.4437,67.8159,439177.0
2022-05-16 09:50:00,76.51,76.63,76.28,76.48,338035.0,67.807,67.9134,67.6032,67.7805,338035.0
2022-05-16 10:00:00,76.49,76.64,76.46,76.55,302032.0,67.7893,67.9223,67.7627,67.8425,302032.0
2022-05-16 10:10:00,76.55,76.81,76.51,76.7,307803.0,67.8425,68.0729,67.807,67.9754,307803.0
2022-05-16 10:20:00,76.7,76.84,76.63,76.81,308341.0,67.9754,68.0995,67.9134,68.0729,308341.0
2022-05-16 10:30:00,76.8,77.03,76.79,76.96,324503.0,68.0641,68.2679,68.0552,68.2059,324503.0
2022-05-16 10:40:00,76.95,77.1,76.77,76.8,194253.0,68.197,68.3299,68.0375,68.0641,194253.0
2022-05-16 10:50:00,76.8,77.01,76.79,76.96,190025.0,68.0641,68.2502,68.0552,68.2059,190025.0
2022-05-16 11:00:00,76.96,77.01,76.86,76.94,182486.0,68.2059,68.2502,68.1172,68.1881,182486.0
2022-05-16 11:10:00,76.93,76.97,76.73,76.75,215262.0,68.1793,68.2147,68.002,68.0197,215262.0
2022-05-16 11:20:00,76.75,76.94,76.73,76.91,223237.0,68.0197,68.1881,68.002,68.1615,223237.0
2022-05-16 11:30:00,76.91,76.93,76.77,76.89,271900.0,68.1615,68.1793,68.0375,68.1438,271900.0
2022-05-16 11:40:00,76.88,76.92,76.82,76.89,214214.0,68.135,68.1704,68.0818,68.1438,214214.0
2022-05-16 11:50:00,76.88,76.98,76.82,76.93,176130.0,68.135,68.2236,68.0818,68.1793,176130.0
2022-05-16 12:00:00,76.93,77.03,76.77,76.8,235621.0,68.1793,68.2679,68.0375,68.0641,235621.0
2022-05-16 12:10:00,76.81,76.83,76.73,76.77,193643.0,68.0729,68.0906,68.002,68.0375,193643.0
2022-05-16 12:20:00,76.78,76.92,76.77,76.92,177365.0,68.0463,68.1704,68.0375,68.1704,177365.0
2022-05-16 12:30:00,76.91,77.0,76.88,76.95,132571.0,68.1615,68.2413,68.135,68.197,132571.0
2022-05-16 12:40:00,76.94,76.96,76.88,76.92,155197.0,68.1881,68.2059,68.135,68.1704,155197.0
2022-05-16 12:50:00,76.93,76.93,76.82,76.86,168444.0,68.1793,68.1793,68.0818,68.1172,168444.0
2022-05-16 13:00:00,76.86,77.02,76.85,76.99,222341.0,68.1172,68.259,68.1084,68.2324,222341.0
2022-05-16 13:10:00,76.98,77.07,76.95,76.96,293582.0,68.2236,68.3033,68.197,68.2059,293582.0
2022-05-16 13:20:00,76.96,77.05,76.95,77.02,160277.0,68.2059,68.2856,68.197,68.259,160277.0
2022-05-16 13:30:00,77.02,77.03,76.95,76.95,127997.0,68.259,68.2679,68.197,68.197,127997.0
2022-05-16 13:40:00,76.95,77.02,76.93,77.02,147727.0,68.197,68.259,68.1793,68.259,147727.0
2022-05-16 13:50:00,77.02,77.04,76.93,76.98,149269.0,68.259,68.2768,68.1793,68.2236,149269.0
2022-05-16 14:00:00,76.98,77.02,76.96,77.01,138672.0,68.2236,68.259,68.2059,68.2502,138672.0
2022-05-16 14:10:00,77.0,77.0,76.92,76.97,155619.0,68.2413,68.2413,68.1704,68.2147,155619.0
2022-05-16 14:20:00,76.97,77.16,76.92,77.14,181319.0,68.2147,68.3831,68.1704,68.3654,181319.0
2022-05-16 14:30:00,77.14,77.25,77.08,77.09,307783.0,68.3654,68.4629,68.3122,68.3211,307783.0
2022-05-16 14:40:00,77.09,77.12,76.96,76.98,171404.0,68.3211,68.3477,68.2059,68.2236,171404.0
2022-05-16 14:50:00,76.99,77.06,76.97,77.02,143317.0,68.2324,68.2945,68.2147,68.259,143317.0
2022-05-16 15:00:00,77.02,77.16,77.01,77.11,160529.0,68.259,68.3831,68.2502,68.3388,160529.0
2022-05-16 15:10:00,77.1,77.11,76.93,76.96,185857.0,68.3299,68.3388,68.1793,68.2059,185857.0
2022-05-16 15:20:00,76.96,77.02,76.86,76.97,177897.0,68.2059,68.259,68.1172,68.2147,177897.0
2022-05-16 15:30:00,76.96,77.0,76.88,76.92,372966.0,68.2059,68.2413,68.135,68.1704,372966.0
2022-05-16 15:40:00,76.92,76.95,76.86,76.87,571098.0,68.1704,68.197,68.1172,68.1261,571098.0
2022-05-16 15:50:00,76.87,76.98,76.77,76.95,1251527.0,68.1261,68.2236,68.0375,68.197,1251527.0
2022-05-17 09:30:00,76.94,77.48,76.8,76.93,687392.0,68.1881,68.6667,68.0641,68.1793,687392.0
2022-05-17 09:40:00,76.94,77.47,76.87,77.46,306984.0,68.1881,68.6578,68.1261,68.649,306984.0
2022-05-17 09:50:00,77.44,77.62,77.17,77.61,298055.0,68.6313,68.7908,68.392,68.7819,298055.0
2022-05-17 10:00:00,77.61,77.72,77.49,77.65,271305.0,68.7819,68.8794,68.6756,68.8174,271305.0
2022-05-17 10:10:00,77.65,77.82,77.6,77.65,309354.0,68.8174,68.968,68.7731,68.8174,309354.0
2022-05-17 10:20:00,77.66,77.75,77.54,77.66,352706.0,68.8262,68.906,68.7199,68.8262,352706.0
2022-05-17 10:30:00,77.66,77.82,77.58,77.8,309311.0,68.8262,68.968,68.7553,68.9503,309311.0
2022-05-17 10:40:00,77.8,77.8,77.62,77.74,168907.0,68.9503,68.9503,68.7908,68.8971,168907.0
2022-05-17 10:50:00,77.73,77.86,77.64,77.86,204097.0,68.8883,69.0035,68.8085,69.0035,204097.0
2022-05-17 11:00:00,77.86,77.96,77.82,77.95,226746.0,69.0035,69.0921,68.968,69.0832,226746.0
2022-05-17 11:10:00,77.95,77.99,77.87,77.91,199274.0,69.0832,69.1187,69.0123,69.0478,199274.0
2022-05-17 11:20:00,77.91,78.11,77.89,78.08,394955.0,69.0478,69.225,69.0301,69.1985,394955.0
2022-05-17 11:30:00,78.08,78.11,77.94,77.95,201526.0,69.1985,69.225,69.0744,69.0832,201526.0
2022-05-17 11:40:00,77.95,78.05,77.92,77.95,200277.0,69.0832,69.1719,69.0567,69.0832,200277.0
2022-05-17 11:50:00,77.94,78.1,77.89,78.09,153942.0,69.0744,69.2162,69.0301,69.2073,153942.0
2022-05-17 12:00:00,78.09,78.11,78.0,78.03,113536.0,69.2073,69.225,69.1276,69.1541,113536.0
2022-05-17 12:10:00,78.03,78.11,77.98,78.06,137927.0,69.1541,69.225,69.1098,69.1807,137927.0
2022-05-17 12:20:00,78.05,78.12,78.04,78.09,126270.0,69.1719,69.2339,69.163,69.2073,126270.0
2022-05-17 12:30:00,78.1,78.25,78.06,78.23,180280.0,69.2162,69.3491,69.1807,69.3314,180280.0
2022-05-17 12:40:00,78.23,78.32,78.17,78.3,190535.0,69.3314,69.4112,69.2782,69.3934,190535.0
2022-05-17 12:50:00,78.3,78.42,78.27,78.37,294707.0,69.3934,69.4998,69.3668,69.4555,294707.0
2022-05-17 13:00:00,78.37,78.43,78.31,78.32,191398.0,69.4555,69.5086,69.4023,69.4112,191398.0
2022-05-17 13:10:00,78.32,78.36,78.27,78.34,125830.0,69.4112,69.4466,69.3668,69.4289,125830.0
2022-05-17 13:20:00,78.34,78.34,78.21,78.21,117032.0,69.4289,69.4289,69.3137,69.3137,117032.0
2022-05-17 13:30:00,78.2,78.34,78.16,78.34,126631.0,69.3048,69.4289,69.2694,69.4289,126631.0
2022-05-17 13:40:00,78.33,78.38,78.3,78.35,207085.0,69.42,69.4643,69.3934,69.4377,207085.0
2022-05-17 13:50:00,78.34,78.38,78.14,78.14,138598.0,69.4289,69.4643,69.2516,69.2516,138598.0
2022-05-17 14:00:00,78.14,78.3,78.06,78.27,277909.0,69.2516,69.3934,69.1807,69.3668,277909.0
2022-05-17 14:10:00,78.27,78.27,78.04,78.13,283933.0,69.3668,69.3668,69.163,69.2428,283933.0
2022-05-17 14:20:00,78.12,78.13,77.92,78.05,441146.0,69.2339,69.2428,69.0567,69.1719,441146.0
2022-05-17 14:30:00,78.04,78.19,77.97,78.16,294651.0,69.163,69.2959,69.101,69.2694,294651.0
2022-05-17 14:40:00,78.16,78.3,78.11,78.28,189984.0,69.2694,69.3934,69.225,69.3757,189984.0
2022-05-17 14:50:00,78.28,78.32,78.18,78.25,254245.0,69.3757,69.4112,69.2871,69.3491,254245.0
2022-05-17 15:00:00,78.24,78.39,78.24,78.29,277292.0,69.3403,69.4732,69.3403,69.3846,277292.0
2022-05-17 15:10:00,78.29,78.29,78.17,78.28,255579.0,69.3846,69.3846,69.2782,69.3757,255579.0
2022-05-17 15:20:00,78.29,78.34,78.21,78.32,257119.0,69.3846,69.4289,69.3137,69.4112,257119.0
2022-05-17 15:30:00,78.33,78.34,78.17,78.17,319200.0,69.42,69.4289,69.2782,69.2782,319200.0
2022-05-17 15:40:00,78.17,78.25,78.03,78.04,692166.0,69.2782,69.3491,69.1541,69.163,692166.0
2022-05-17 15:50:00,78.03,78.24,78.03,78.23,1202813.0,69.1541,69.3403,69.1541,69.3314,1202813.0
2022-05-18 09:30:00,78.27,78.42,78.13,78.34,532018.0,69.3668,69.4998,69.2428,69.4289,532018.0
2022-05-18 09:40:00,78.34,78.47,78.2,78.23,414987.0,69.4289,69.5441,69.3048,69.3314,414987.0
2022-05-18 09:50:00,78.23,78.25,78.0,78.07,303553.0,69.3314,69.3491,69.1276,69.1896,303553.0
2022-05-18 10:00:00,78.06,78.15,77.81,77.9,375544.0,69.1807,69.2605,68.9592,69.0389,375544.0
2022-05-18 10:10:00,77.89,78.11,77.81,78.02,456924.0,69.0301,69.225,68.9592,69.1453,456924.0
2022-05-18 10:20:00,78.02,78.07,77.95,78.0,227386.0,69.1453,69.1896,69.0832,69.1276,227386.0
2022-05-18 10:30:00,78.0,78.06,77.86,77.95,272676.0,69.1276,69.1807,69.0035,69.0832,272676.0
2022-05-18 10:40:00,77.94,78.0,77.87,77.89,403195.0,69.0744,69.1276,69.0123,69.0301,403195.0
2022-05-18 10:50:00,77.9,77.9,77.62,77.76,235746.0,69.0389,69.0389,68.7908,68.9149,235746.0
2022-05-18 11:00:00,77.76,77.81,77.57,77.59,198359.0,68.9149,68.9592,68.7465,68.7642,198359.0
2022-05-18 11:10:00,77.57,77.68,77.47,77.68,213571.0,68.7465,68.844,68.6578,68.844,213571.0
2022-05-18 11:20:00,77.69,77.73,77.59,77.69,210969.0,68.8528,68.8883,68.7642,68.8528,210969.0
2022-05-18 11:30:00,77.69,77.77,77.54,77.74,165872.0,68.8528,68.9237,68.7199,68.8971,165872.0
2022-05-18 11:40:00,77.74,77.8,77.67,77.7,269430.0,68.8971,68.9503,68.8351,68.8617,269430.0
2022-05-18 11:50:00,77.71,77.74,77.64,77.7,189679.0,68.8705,68.8971,68.8085,68.8617,189679.0
2022-05-18 12:00:00,77.7,77.86,77.69,77.76,193063.0,68.8617,69.0035,68.8528,68.9149,193063.0
2022-05-18 12:10:00,77.75,77.95,77.72,77.87,161324.0,68.906,69.0832,68.8794,69.0123,161324.0
2022-05-18 12:20:00,77.87,77.96,77.81,77.95,215719.0,69.0123,69.0921,68.9592,69.0832,215719.0
2022-05-18 12:30:00,77.96,78.04,77.85,77.96,198427.0,69.0921,69.163,68.9946,69.0921,198427.0
2022-05-18 12:40:00,77.95,77.99,77.88,77.93,199478.0,69.0832,69.1187,69.0212,69.0655,199478.0
2022-05-18 12:50:00,77.94,77.96,77.77,77.83,181943.0,69.0744,69.0921,68.9237,68.9769,181943.0
2022-05-18 13:00:00,77.82,77.82,77.45,77.47,174221.0,68.968,68.968,68.6401,68.6578,174221.0
2022-05-18 13:10:00,77.47,77.54,77.4,77.41,145269.0,68.6578,68.7199,68.5958,68.6047,145269.0
2022-05-18 13:20:00,77.41,77.46,77.31,77.39,168650.0,68.6047,68.649,68.516,68.5869,168650.0
2022-05-18 13:30:00,77.39,77.42,77.27,77.36,194691.0,68.5869,68.6135,68.4806,68.5604,194691.0
2022-05-18 13:40:00,77.36,77.37,77.2,77.21,122892.0,68.5604,68.5692,68.4186,68.4274,122892.0
2022-05-18 13:50:00,77.21,77.28,77.12,77.2,146812.0,68.4274,68.4895,68.3477,68.4186,146812.0
2022-05-18 14:00:00,77.21,77.3,77.18,77.2,494641.0,68.4274,68.5072,68.4008,68.4186,494641.0
2022-05-18 14:10:00,77.2,77.31,77.04,77.26,214545.0,68.4186,68.516,68.2768,68.4717,214545.0
2022-05-18 14:20:00,77.26,77.35,77.16,77.34,219797.0,68.4717,68.5515,68.3831,68.5426,219797.0
2022-05-18 14:30:00,77.33,77.34,77.11,77.16,201770.0,68.5338,68.5426,68.3388,68.3831,201770.0
2022-05-18 14:40:00,77.16,77.2,77.07,77.14,208774.0,68.3831,68.4186,68.3033,68.3654,208774.0
2022-05-18 14:50:00,77.13,77.18,77.06,77.06,159026.0,68.3565,68.4008,68.2945,68.2945,159026.0
2022-05-18 15:00:00,77.06,77.12,77.03,77.06,216683.0,68.2945,68.3477,68.2679,68.2945,216683.0
2022-05-18 15:10:00,77.06,77.15,77.06,77.12,182206.0,68.2945,68.3742,68.2945,68.3477,182206.0
2022-05-18 15:20:00,77.12,77.16,76.89,76.94,235392.0,68.3477,68.3831,68.1438,68.1881,235392.0
2022-05-18 15:30:00,76.95,77.07,76.86,77.02,378530.0,68.197,68.3033,68.1172,68.259,378530.0
2022-05-18 15:40:00,77.02,77.05,76.84,76.89,376888.0,68.259,68.2856,68.0995,68.1438,376888.0
2022-05-18 15:50:00,76.89,77.04,76.85,77.03,1111432.0,68.1438,68.2768,68.1084,68.2679,1111432.0
2022-05-19 09:30:00,76.09,76.79,75.84,76.63,539028.0,67.4348,68.0552,67.2133,67.9134,539028.0
2022-05-19 09:40:00,76.61,76.74,76.41,76.48,302758.0,67.8957,68.0109,67.7184,67.7805,302758.0
2022-05-19 09:50:00,76.48,76.48,75.86,75.99,520140.0,67.7805,67.7805,67.231,67.3462,520140.0
2022-05-19 10:00:00,75.97,76.17,75.81,75.93,391738.0,67.3285,67.5057,67.1867,67.293,391738.0
2022-05-19 10:10:00,75.95,76.13,75.92,76.05,226338.0,67.3107,67.4703,67.2842,67.3994,226338.0
2022-05-19 10:20:00,76.05,76.18,75.99,76.06,270749.0,67.3994,67.5146,67.3462,67.4082,270749.0
2022-05-19 10:30:00,76.07,76.08,75.94,75.98,227281.0,67.4171,67.426,67.3019,67.3373,227281.0
2022-05-19 10:40:00,75.98,76.08,75.86,76.02,251970.0,67.3373,67.426,67.231,67.3728,251970.0
2022-05-19 10:50:00,76.02,76.02,75.83,75.87,333271.0,67.3728,67.3728,67.2044,67.2398,333271.0
2022-05-19 11:00:00,75.88,76.04,75.86,75.93,214733.0,67.2487,67.3905,67.231,67.293,214733.0
2022-05-19 11:10:00,75.93,76.01,75.86,75.92,174867.0,67.293,67.3639,67.231,67.2842,174867.0
2022-05-19 11:20:00,75.91,75.94,75.84,75.91,250637.0,67.2753,67.3019,67.2133,67.2753,250637.0
2022-05-19 11:30:00,75.91,76.25,75.9,76.22,240484.0,67.2753,67.5766,67.2664,67.55,240484.0
2022-05-19 11:40:00,76.22,76.4,76.19,76.29,196931.0,67.55,67.7096,67.5234,67.6121,196931.0
2022-05-19 11:50:00,76.3,76.3,76.02,76.08,164672.0,67.6209,67.6209,67.3728,67.426,164672.0
2022-05-19 12:00:00,76.08,76.12,75.96,76.07,130439.0,67.426,67.4614,67.3196,67.4171,130439.0
2022-05-19 12:10:00,76.06,76.15,75.89,75.91,324401.0,67.4082,67.488,67.2576,67.2753,324401.0
2022-05-19 12:20:00,75.9,75.94,75.81,75.88,166880.0,67.2664,67.3019,67.1867,67.2487,166880.0
2022-05-19 12:30:00,75.88,75.92,75.75,75.79,191065.0,67.2487,67.2842,67.1335,67.1689,191065.0
2022-05-19 12:40:00,75.78,75.82,75.71,75.73,186834.0,67.1601,67.1955,67.098,67.1158,186834.0
2022-05-19 12:50:00,75.73,75.86,75.68,75.85,165297.0,67.1158,67.231,67.0715,67.2221,165297.0
2022-05-19 13:00:00,75.85,75.95,75.81,75.94,138610.0,67.2221,67.3107,67.1867,67.3019,138610.0
2022-05-19 13:10:00,75.95,76.08,75.91,76.08,185969.0,67.3107,67.426,67.2753,67.426,185969.0
2022-05-19 13:20:00,76.08,76.25,76.03,76.22,155380.0,67.426,67.5766,67.3816,67.55,155380.0
2022-05-19 13:30:00,76.23,76.36,76.11,76.3,122721.0,67.5589,67.6741,67.4525,67.6209,122721.0
2022-05-19 13:40:00,76.3,76.3,76.08,76.11,205385.0,67.6209,67.6209,67.426,67.4525,205385.0
2022-05-19 13:50:00,76.11,76.26,76.07,76.17,155522.0,67.4525,67.5855,67.4171,67.5057,155522.0
2022-05-19 14:00:00,76.17,76.24,76.12,76.23,202541.0,67.5057,67.5678,67.4614,67.5589,202541.0
2022-05-19 14:10:00,76.23,76.29,76.18,76.21,148957.0,67.5589,67.6121,67.5146,67.5412,148957.0
2022-05-19 14:20:00,76.21,76.25,76.15,76.24,133082.0,67.5412,67.5766,67.488,67.5678,133082.0
2022-05-19 14:30:00,76.24,76.24,76.03,76.06,304180.0,67.5678,67.5678,67.3816,67.4082,304180.0
2022-05-19 14:40:00,76.06,76.16,75.96,76.12,255637.0,67.4082,67.4969,67.3196,67.4614,255637.0
2022-05-19 14:50:00,76.12,76.33,76.05,76.32,256127.0,67.4614,67.6475,67.3994,67.6387,256127.0
2022-05-19 15:00:00,76.31,76.61,76.28,76.38,343084.0,67.6298,67.8957,67.6032,67.6918,343084.0
2022-05-19 15:10:00,76.37,76.38,76.14,76.2,257021.0,67.683,67.6918,67.4791,67.5323,257021.0
2022-05-19 15:20:00,76.19,76.19,75.92,75.93,282140.0,67.5234,67.5234,67.2842,67.293,282140.0
2022-05-19 15:30:00,75.93,76.03,75.81,75.84,460449.0,67.293,67.3816,67.1867,67.2133,460449.0
2022-05-19 15:40:00,75.85,76.02,75.84,75.89,716537.0,67.2221,67.3728,67.2133,67.2576,716537.0
2022-05-19 15:50:00,75.91,76.06,75.86,75.96,1321470.0,67.2753,67.4082,67.231,67.3196,1321470.0
2022-05-20 09:30:00,76.5,77.05,76.43,76.68,663289.0,67.7982,68.2856,67.7361,67.9577,663289.0
2022-05-20 09:40:00,76.68,76.77,76.55,76.7,785796.0,67.9577,68.0375,67.8425,67.9754,785796.0
2022-05-20 09:50:00,76.71,77.15,76.65,77.03,441546.0,67.9843,68.3742,67.9311,68.2679,441546.0
2022-05-20 10:00:00,77.03,77.11,76.93,77.0,318024.0,68.2679,68.3388,68.1793,68.2413,318024.0
2022-05-20 10:10:00,76.99,77.0,76.74,76.85,266489.0,68.2324,68.2413,68.0109,68.1084,266489.0
2022-05-20 10:20:00,76.86,76.86,76.58,76.63,188152.0,68.1172,68.1172,67.8691,67.9134,188152.0
2022-05-20 10:30:00,76.63,76.73,76.49,76.5,356722.0,67.9134,68.002,67.7893,67.7982,356722.0
2022-05-20 10:40:00,76.5,76.72,76.5,76.63,259232.0,67.7982,67.9932,67.7982,67.9134,259232.0
2022-05-20 10:50:00,76.64,76.68,76.43,76.44,169520.0,67.9223,67.9577,67.7361,67.745,169520.0
2022-05-20 11:00:00,76.43,76.46,76.2,76.2,215529.0,67.7361,67.7627,67.5323,67.5323,215529.0
2022-05-20 11:10:00,76.2,76.21,76.0,76.01,154292.0,67.5323,67.5412,67.3551,67.3639,154292.0
2022-05-20 11:20:00,76.0,76.16,76.0,76.13,163316.0,67.3551,67.4969,67.3551,67.4703,163316.0
2022-05-20 11:30:00,76.12,76.2,75.89,75.92,344237.0,67.4614,67.5323,67.2576,67.2842,344237.0
2022-05-20 11:40:00,75.93,76.03,75.84,76.02,157820.0,67.293,67.3816,67.2133,67.3728,157820.0
2022-05-20 11:50:00,76.01,76.05,75.9,75.92,100585.0,67.3639,67.3994,67.2664,67.2842,100585.0
2022-05-20 12:00:00,75.92,75.99,75.79,75.8,154304.0,67.2842,67.3462,67.1689,67.1778,154304.0
2022-05-20 12:10:00,75.79,75.93,75.64,75.88,162803.0,67.1689,67.293,67.036,67.2487,162803.0
2022-05-20 12:20:00,75.87,75.88,75.76,75.84,230575.0,67.2398,67.2487,67.1424,67.2133,230575.0
2022-05-20 12:30:00,75.83,75.85,75.72,75.78,151615.0,67.2044,67.2221,67.1069,67.1601,151615.0
2022-05-20 12:40:00,75.78,75.79,75.71,75.78,188175.0,67.1601,67.1689,67.098,67.1601,188175.0
2022-05-20 12:50:00,75.78,75.82,75.69,75.78,430917.0,67.1601,67.1955,67.0803,67.1601,430917.0
2022-05-20 13:00:00,75.78,75.85,75.63,75.67,252674.0,67.1601,67.2221,67.0271,67.0626,252674.0
2022-05-20 13:10:00,75.67,75.74,75.58,75.58,116112.0,67.0626,67.1246,66.9828,66.9828,116112.0
2022-05-20 13:20:00,75.58,75.67,75.53,75.56,135379.0,66.9828,67.0626,66.9385,66.9651,135379.0
2022-05-20 13:30:00,75.56,75.72,75.53,75.68,233109.0,66.9651,67.1069,66.9385,67.0715,233109.0
2022-05-20 13:40:00,75.67,75.81,75.59,75.62,279757.0,67.0626,67.1867,66.9917,67.0183,279757.0
2022-05-20 13:50:00,75.62,75.68,75.49,75.55,387834.0,67.0183,67.0715,66.9031,66.9562,387834.0
2022-05-20 14:00:00,75.56,75.66,75.48,75.53,304305.0,66.9651,67.0537,66.8942,66.9385,304305.0
2022-05-20 14:10:00,75.53,75.55,75.34,75.47,171427.0,66.9385,66.9562,66.7701,66.8853,171427.0
2022-05-20 14:20:00,75.47,75.54,75.41,75.5,265023.0,66.8853,66.9474,66.8322,66.9119,265023.0
2022-05-20 14:30:00,75.49,75.7,75.47,75.51,231680.0,66.9031,67.0892,66.8853,66.9208,231680.0
2022-05-20 14:40:00,75.51,75.79,75.5,75.76,180602.0,66.9208,67.1689,66.9119,67.1424,180602.0
2022-05-20 14:50:00,75.76,75.84,75.7,75.73,272801.0,67.1424,67.2133,67.0892,67.1158,272801.0
2022-05-20 15:00:00,75.73,75.8,75.67,75.71,370185.0,67.1158,67.1778,67.0626,67.098,370185.0
2022-05-20 15:10:00,75.7,75.74,75.64,75.71,285082.0,67.0892,67.1246,67.036,67.098,285082.0
2022-05-20 15:20:00,75.72,75.77,75.59,75.73,520028.0,67.1069,67.1512,66.9917,67.1158,520028.0
2022-05-20 15:30:00,75.73,76.0,75.69,76.0,806402.0,67.1158,67.3551,67.0803,67.3551,806402.0
2022-05-20 15:40:00,76.0,76.27,75.9,76.24,836485.0,67.3551,67.5943,67.2664,67.5678,836485.0
2022-05-20 15:50:00,76.24,76.3,76.03,76.19,1650385.0,67.5678,67.6209,67.3816,67.5234,1650385.0
2022-05-23 09:30:00,76.51,77.44,76.51,77.14,563515.0,67.807,68.6313,67.807,68.3654,563515.0
2022-05-23 09:40:00,77.15,77.32,77.07,77.27,328891.0,68.3742,68.5249,68.3033,68.4806,328891.0
2022-05-23 09:50:00,77.27,77.44,77.15,77.44,466571.0,68.4806,68.6313,68.3742,68.6313,466571.0
2022-05-23 10:00:00,77.44,77.48,77.05,77.11,266617.0,68.6313,68.6667,68.2856,68.3388,266617.0
2022-05-23 10:10:00,77.12,77.19,76.94,76.98,244198.0,68.3477,68.4097,68.1881,68.2236,244198.0
2022-05-23 10:20:00,76.98,77.22,76.92,77.22,191424.0,68.2236,68.4363,68.1704,68.4363,191424.0
2022-05-23 10:30:00,77.22,77.4,77.2,77.31,295158.0,68.4363,68.5958,68.4186,68.516,295158.0
2022-05-23 10:40:00,77.32,77.36,77.07,77.09,225115.0,68.5249,68.5604,68.3033,68.3211,225115.0
2022-05-23 10:50:00,77.09,77.2,77.04,77.13,199148.0,68.3211,68.4186,68.2768,68.3565,199148.0
2022-05-23 11:00:00,77.14,77.25,77.02,77.24,407056.0,68.3654,68.4629,68.259,68.454,407056.0
2022-05-23 11:10:00,77.24,77.25,77.12,77.25,256430.0,68.454,68.4629,68.3477,68.4629,256430.0
2022-05-23 11:20:00,77.24,77.34,77.16,77.27,199646.0,68.454,68.5426,68.3831,68.4806,199646.0
2022-05-23 11:30:00,77.28,77.44,77.26,77.37,207025.0,68.4895,68.6313,68.4717,68.5692,207025.0
2022-05-23 11:40:00,77.37,77.46,77.21,77.3,232703.0,68.5692,68.649,68.4274,68.5072,232703.0
2022-05-23 11:50:00,77.31,77.34,77.26,77.3,106052.0,68.516,68.5426,68.4717,68.5072,106052.0
2022-05-23 12:00:00,77.31,77.31,77.21,77.26,107862.0,68.516,68.516,68.4274,68.4717,107862.0
2022-05-23 12:10:00,77.25,77.25,77.07,77.09,108916.0,68.4629,68.4629,68.3033,68.3211,108916.0
2022-05-23 12:20:00,77.09,77.11,76.99,77.03,88648.0,68.3211,68.3388,68.2324,68.2679,88648.0
2022-05-23 12:30:00,77.04,77.17,76.95,77.17,92225.0,68.2768,68.392,68.197,68.392,92225.0
2022-05-23 12:40:00,77.17,77.17,76.97,77.0,92059.0,68.392,68.392,68.2147,68.2413,92059.0
2022-05-23 12:50:00,76.99,76.99,76.86,76.9,117417.0,68.2324,68.2324,68.1172,68.1527,117417.0
2022-05-23 13:00:00,76.91,76.93,76.76,76.87,205249.0,68.1615,68.1793,68.0286,68.1261,205249.0
2022-05-23 13:10:00,76.86,76.92,76.74,76.81,155066.0,68.1172,68.1704,68.0109,68.0729,155066.0
2022-05-23 13:20:00,76.81,76.82,76.7,76.75,96501.0,68.0729,68.0818,67.9754,68.0197,96501.0
2022-05-23 13:30:00,76.75,76.88,76.68,76.85,213490.0,68.0197,68.135,67.9577,68.1084,213490.0
2022-05-23 13:40:00,76.85,76.95,76.85,76.94,102885.0,68.1084,68.197,68.1084,68.1881,102885.0
2022-05-23 13:50:00,76.94,77.02,76.94,77.01,116922.0,68.1881,68.259,68.1881,68.2502,116922.0
2022-05-23 14:00:00,77.01,77.06,76.95,77.01,109837.0,68.2502,68.2945,68.197,68.2502,109837.0
2022-05-23 14:10:00,77.02,77.06,76.9,76.9,96197.0,68.259,68.2945,68.1527,68.1527,96197.0
2022-05-23 14:20:00,76.91,76.97,76.87,76.96,103721.0,68.1615,68.2147,68.1261,68.2059,103721.0
2022-05-23 14:30:00,76.95,76.95,76.8,76.8,117108.0,68.197,68.197,68.0641,68.0641,117108.0
2022-05-23 14:40:00,76.81,76.87,76.71,76.74,137112.0,68.0729,68.1261,67.9843,68.0109,137112.0
2022-05-23 14:50:00,76.75,76.78,76.68,76.7,121341.0,68.0197,68.0463,67.9577,67.9754,121341.0
2022-05-23 15:00:00,76.7,76.81,76.69,76.8,183989.0,67.9754,68.0729,67.9666,68.0641,183989.0
2022-05-23 15:10:00,76.81,76.82,76.64,76.65,159180.0,68.0729,68.0818,67.9223,67.9311,159180.0
2022-05-23 15:20:00,76.66,76.69,76.62,76.66,207359.0,67.94,67.9666,67.9045,67.94,207359.0
2022-05-23 15:30:00,76.65,76.81,76.64,76.67,296143.0,67.9311,68.0729,67.9223,67.9488,296143.0
2022-05-23 15:40:00,76.68,76.7,76.46,76.51,387882.0,67.9577,67.9754,67.7627,67.807,387882.0
2022-05-23 15:50:00,76.51,76.72,76.51,76.7,763250.0,67.807,67.9932,67.807,67.9754,763250.0
2022-05-24 09:30:00,76.7,77.21,76.68,77.06,603847.0,67.9754,68.4274,67.9577,68.2945,603847.0
2022-05-24 09:40:00,77.07,77.4,77.04,77.22,364273.0,68.3033,68.5958,68.2768,68.4363,364273.0
2022-05-24 09:50:00,77.22,77.57,77.2,77.5,318828.0,68.4363,68.7465,68.4186,68.6844,318828.0
2022-05-24 10:00:00,77.5,77.67,77.4,77.62,380769.0,68.6844,68.8351,68.5958,68.7908,380769.0
2022-05-24 10:10:00,77.64,77.73,77.17,77.19,236520.0,68.8085,68.8883,68.392,68.4097,236520.0
2022-05-24 10:20:00,77.19,77.36,77.13,77.34,157287.0,68.4097,68.5604,68.3565,68.5426,157287.0
2022-05-24 10:30:00,77.33,77.42,77.1,77.38,215099.0,68.5338,68.6135,68.3299,68.5781,215099.0
2022-05-24 10:40:00,77.38,77.38,77.02,77.04,155625.0,68.5781,68.5781,68.259,68.2768,155625.0
2022-05-24 10:50:00,77.05,77.13,76.97,77.01,222033.0,68.2856,68.3565,68.2147,68.2502,222033.0
2022-05-24 11:00:00,77.01,77.1,76.83,76.91,530022.0,68.2502,68.3299,68.0906,68.1615,530022.0
2022-05-24 11:10:00,76.9,76.91,76.62,76.63,481446.0,68.1527,68.1615,67.9045,67.9134,481446.0
2022-05-24 11:20:00,76.63,76.68,76.54,76.68,188095.0,67.9134,67.9577,67.8336,67.9577,188095.0
2022-05-24 11:30:00,76.67,76.68,76.58,76.67,200550.0,67.9488,67.9577,67.8691,67.9488,200550.0
2022-05-24 11:40:00,76.67,76.89,76.64,76.88,270824.0,67.9488,68.1438,67.9223,68.135,270824.0
2022-05-24 11:50:00,76.88,76.91,76.79,76.83,181710.0,68.135,68.1615,68.0552,68.0906,181710.0
2022-05-24 12:00:00,76.82,76.82,76.72,76.77,140675.0,68.0818,68.0818,67.9932,68.0375,140675.0
2022-05-24 12:10:00,76.76,76.82,76.61,76.64,175681.0,68.0286,68.0818,67.8957,67.9223,175681.0
2022-05-24 12:20:00,76.64,76.7,76.53,76.53,115978.0,67.9223,67.9754,67.8248,67.8248,115978.0
2022-05-24 12:30:00,76.53,76.56,76.41,76.46,84855.0,67.8248,67.8514,67.7184,67.7627,84855.0
2022-05-24 12:40:00,76.46,76.55,76.43,76.54,114647.0,67.7627,67.8425,67.7361,67.8336,114647.0
2022-05-24 12:50:00,76.54,76.72,76.54,76.6,142305.0,67.8336,67.9932,67.8336,67.8868,142305.0
2022-05-24 13:00:00,76.6,76.6,76.47,76.52,86046.0,67.8868,67.8868,67.7716,67.8159,86046.0
2022-05-24 13:10:00,76.52,76.58,76.47,76.55,97098.0,67.8159,67.8691,67.7716,67.8425,97098.0
2022-05-24 13:20:00,76.56,76.6,76.46,76.59,143884.0,67.8514,67.8868,67.7627,67.8779,143884.0
2022-05-24 13:30:00,76.58,76.59,76.46,76.55,104241.0,67.8691,67.8779,67.7627,67.8425,104241.0
2022-05-24 13:40:00,76.56,76.66,76.52,76.6,196072.0,67.8514,67.94,67.8159,67.8868,196072.0
2022-05-24 13:50:00,76.59,76.68,76.56,76.67,122190.0,67.8779,67.9577,67.8514,67.9488,122190.0
2022-05-24 14:00:00,76.67,76.71,76.56,76.7,139867.0,67.9488,67.9843,67.8514,67.9754,139867.0
2022-05-24 14:10:00,76.7,76.82,76.61,76.65,193762.0,67.9754,68.0818,67.8957,67.9311,193762.0
2022-05-24 14:20:00,76.65,76.81,76.63,76.77,217938.0,67.9311,68.0729,67.9134,68.0375,217938.0
2022-05-24 14:30:00,76.77,76.92,76.76,76.88,125953.0,68.0375,68.1704,68.0286,68.135,125953.0
2022-05-24 14:40:00,76.88,76.9,76.68,76.75,148683.0,68.135,68.1527,67.9577,68.0197,148683.0
2022-05-24 14:50:00,76.75,76.84,76.58,76.8,227063.0,68.0197,68.0995,67.8691,68.0641,227063.0
2022-05-24 15:00:00,76.79,77.0,76.77,76.99,223408.0,68.0552,68.2413,68.0375,68.2324,223408.0
2022-05-24 15:10:00,77.0,77.14,76.87,76.92,255381.0,68.2413,68.3654,68.1261,68.1704,255381.0
2022-05-24 15:20:00,76.92,77.01,76.78,77.0,371498.0,68.1704,68.2502,68.0463,68.2413,371498.0
2022-05-24 15:30:00,77.0,77.19,76.94,77.09,267178.0,68.2413,68.4097,68.1881,68.3211,267178.0
2022-05-24 15:40:00,77.09,77.2,77.02,77.09,468169.0,68.3211,68.4186,68.259,68.3211,468169.0
2022-05-24 15:50:00,77.09,77.14,76.96,77.14,838282.0,68.3211,68.3654,68.2059,68.3654,838282.0
2022-05-25 09:30:00,77.13,77.71,76.66,77.69,416627.0,68.3565,68.8705,67.94,68.8528,416627.0
2022-05-25 09:40:00,77.7,77.74,77.35,77.55,199538.0,68.8617,68.8971,68.5515,68.7287,199538.0
2022-05-25 09:50:00,77.55,77.87,77.55,77.72,317655.0,68.7287,69.0123,68.7287,68.8794,317655.0
2022-05-25 10:00:00,77.74,77.74,77.53,77.6,288767.0,68.8971,68.8971,68.711,68.7731,288767.0
2022-05-25 10:10:00,77.61,77.62,77.43,77.53,217124.0,68.7819,68.7908,68.6224,68.711,217124.0
2022-05-25 10:20:00,77.54,77.66,77.42,77.55,266878.0,68.7199,68.8262,68.6135,68.7287,266878.0
2022-05-25 10:30:00,77.54,77.79,77.49,77.75,191218.0,68.7199,68.9414,68.6756,68.906,191218.0
2022-05-25 10:40:00,77.75,77.77,77.61,77.69,201346.0,68.906,68.9237,68.7819,68.8528,201346.0
2022-05-25 10:50:00,77.69,77.75,77.57,77.71,298564.0,68.8528,68.906,68.7465,68.8705,298564.0
2022-05-25 11:00:00,77.72,77.77,77.55,77.72,177131.0,68.8794,68.9237,68.7287,68.8794,177131.0
2022-05-25 11:10:00,77.71,77.84,77.62,77.84,201202.0,68.8705,68.9858,68.7908,68.9858,201202.0
2022-05-25 11:20:00,77.83,77.84,77.71,77.75,177946.0,68.9769,68.9858,68.8705,68.906,177946.0
2022-05-25 11:30:00,77.75,77.75,77.42,77.45,167050.0,68.906,68.906,68.6135,68.6401,167050.0
2022-05-25 11:40:00,77.45,77.51,77.32,77.39,146757.0,68.6401,68.6933,68.5249,68.5869,146757.0
2022-05-25 11:50:00,77.39,77.39,77.25,77.31,235583.0,68.5869,68.5869,68.4629,68.516,235583.0
2022-05-25 12:00:00,77.31,77.48,77.19,77.21,284685.0,68.516,68.6667,68.4097,68.4274,284685.0
2022-05-25 12:10:00,77.21,77.23,77.02,77.09,134149.0,68.4274,68.4451,68.259,68.3211,134149.0
2022-05-25 12:20:00,77.09,77.1,77.0,77.06,126241.0,68.3211,68.3299,68.2413,68.2945,126241.0
2022-05-25 12:30:00,77.06,77.1,76.89,76.96,133012.0,68.2945,68.3299,68.1438,68.2059,133012.0
2022-05-25 12:40:00,76.97,77.09,76.93,77.06,117389.0,68.2147,68.3211,68.1793,68.2945,117389.0
2022-05-25 12:50:00,77.05,77.11,77.0,77.09,122365.0,68.2856,68.3388,68.2413,68.3211,122365.0
2022-05-25 13:00:00,77.08,77.13,77.05,77.11,108243.0,68.3122,68.3565,68.2856,68.3388,108243.0
2022-05-25 13:10:00,77.12,77.12,76.98,77.02,105207.0,68.3477,68.3477,68.2236,68.259,105207.0
2022-05-25 13:20:00,77.02,77.11,76.95,77.09,96268.0,68.259,68.3388,68.197,68.3211,96268.0
2022-05-25 13:30:00,77.09,77.15,77.01,77.01,121482.0,68.3211,68.3742,68.2502,68.2502,121482.0
2022-05-25 13:40:00,77.02,77.1,76.99,77.06,156109.0,68.259,68.3299,68.2324,68.2945,156109.0
2022-05-25 13:50:00,77.06,77.11,77.01,77.03,108071.0,68.2945,68.3388,68.2502,68.2679,108071.0
2022-05-25 14:00:00,77.03,77.21,76.8,76.9,248090.0,68.2679,68.4274,68.0641,68.1527,248090.0
2022-05-25 14:10:00,76.92,77.1,76.83,76.95,204965.0,68.1704,68.3299,68.0906,68.197,204965.0
2022-05-25 14:20:00,76.95,77.17,76.92,77.16,232256.0,68.197,68.392,68.1704,68.3831,232256.0
2022-05-25 14:30:00,77.17,77.24,77.03,77.03,217381.0,68.392,68.454,68.2679,68.2679,217381.0
2022-05-25 14:40:00,77.03,77.21,77.02,77.16,211078.0,68.2679,68.4274,68.259,68.3831,211078.0
2022-05-25 14:50:00,77.16,77.26,77.13,77.17,192762.0,68.3831,68.4717,68.3565,68.392,192762.0
2022-05-25 15:00:00,77.17,77.26,77.14,77.26,244807.0,68.392,68.4717,68.3654,68.4717,244807.0
2022-05-25 15:10:00,77.26,77.31,77.14,77.17,206570.0,68.4717,68.516,68.3654,68.392,206570.0
2022-05-25 15:20:00,77.17,77.31,77.16,77.19,254040.0,68.392,68.516,68.3831,68.4097,254040.0
2022-05-25 15:30:00,77.2,77.22,77.05,77.11,358136.0,68.4186,68.4363,68.2856,68.3388,358136.0
2022-05-25 15:40:00,77.12,77.25,77.02,77.25,361372.0,68.3477,68.4629,68.259,68.4629,361372.0
2022-05-25 15:50:00,77.24,77.3,77.12,77.26,720817.0,68.454,68.5072,68.3477,68.4717,720817.0
2022-05-26 09:30:00,78.26,78.62,77.95,78.46,725516.0,69.358,69.677,69.0832,69.5352,725516.0
2022-05-26 09:40:00,78.45,78.48,78.14,78.23,373064.0,69.5264,69.553,69.2516,69.3314,373064.0
2022-05-26 09:50:00,78.24,78.3,78.13,78.28,196642.0,69.3403,69.3934,69.2428,69.3757,196642.0
2022-05-26 10:00:00,78.29,78.31,77.98,78.06,236812.0,69.3846,69.4023,69.1098,69.1807,236812.0
2022-05-26 10:10:00,78.06,78.06,77.72,77.73,178404.0,69.1807,69.1807,68.8794,68.8883,178404.0
2022-05-26 10:20:00,77.74,77.78,77.63,77.73,145341.0,68.8971,68.9326,68.7996,68.8883,145341.0
2022-05-26 10:30:00,77.74,77.97,77.73,77.97,182354.0,68.8971,69.101,68.8883,69.101,182354.0
2022-05-26 10:40:00,77.97,78.03,77.85,77.93,132266.0,69.101,69.1541,68.9946,69.0655,132266.0
2022-05-26 10:50:00,77.93,77.98,77.89,77.9,134902.0,69.0655,69.1098,69.0301,69.0389,134902.0
2022-05-26 11:00:00,77.91,77.96,77.85,77.93,139830.0,69.0478,69.0921,68.9946,69.0655,139830.0
2022-05-26 11:10:00,77.93,78.02,77.93,77.97,138704.0,69.0655,69.1453,69.0655,69.101,138704.0
2022-05-26 11:20:00,77.98,78.0,77.8,77.85,169358.0,69.1098,69.1276,68.9503,68.9946,169358.0
2022-05-26 11:30:00,77.87,77.88,77.62,77.69,123910.0,69.0123,69.0212,68.7908,68.8528,123910.0
2022-05-26 11:40:00,77.69,77.81,77.62,77.68,158928.0,68.8528,68.9592,68.7908,68.844,158928.0
2022-05-26 11:50:00,77.69,77.75,77.61,77.69,71835.0,68.8528,68.906,68.7819,68.8528,71835.0
2022-05-26 12:00:00,77.68,77.75,77.55,77.56,107894.0,68.844,68.906,68.7287,68.7376,107894.0
2022-05-26 12:10:00,77.56,77.62,77.33,77.36,126276.0,68.7376,68.7908,68.5338,68.5604,126276.0
2022-05-26 12:20:00,77.35,77.44,77.32,77.39,156466.0,68.5515,68.6313,68.5249,68.5869,156466.0
2022-05-26 12:30:00,77.39,77.52,77.38,77.48,141404.0,68.5869,68.7022,68.5781,68.6667,141404.0
2022-05-26 12:40:00,77.48,77.48,77.34,77.4,158141.0,68.6667,68.6667,68.5426,68.5958,158141.0
2022-05-26 12:50:00,77.39,77.58,77.34,77.55,191484.0,68.5869,68.7553,68.5426,68.7287,191484.0
2022-05-26 13:00:00,77.55,77.63,77.54,77.59,88502.0,68.7287,68.7996,68.7199,68.7642,88502.0
2022-05-26 13:10:00,77.59,77.6,77.52,77.57,93311.0,68.7642,68.7731,68.7022,68.7465,93311.0
2022-05-26 13:20:00,77.57,77.67,77.51,77.59,114376.0,68.7465,68.8351,68.6933,68.7642,114376.0
2022-05-26 13:30:00,77.59,77.67,77.58,77.61,77040.0,68.7642,68.8351,68.7553,68.7819,77040.0
2022-05-26 13:40:00,77.62,77.64,77.55,77.59,81057.0,68.7908,68.8085,68.7287,68.7642,81057.0
2022-05-26 13:50:00,77.59,77.6,77.51,77.56,154515.0,68.7642,68.7731,68.6933,68.7376,154515.0
2022-05-26 14:00:00,77.57,77.7,77.56,77.6,93879.0,68.7465,68.8617,68.7376,68.7731,93879.0
2022-05-26 14:10:00,77.61,77.63,77.54,77.56,106191.0,68.7819,68.7996,68.7199,68.7376,106191.0
2022-05-26 14:20:00,77.56,77.73,77.55,77.66,132803.0,68.7376,68.8883,68.7287,68.8262,132803.0
2022-05-26 14:30:00,77.66,77.69,77.51,77.52,119599.0,68.8262,68.8528,68.6933,68.7022,119599.0
2022-05-26 14:40:00,77.52,77.67,77.49,77.66,151158.0,68.7022,68.8351,68.6756,68.8262,151158.0
2022-05-26 14:50:00,77.67,77.71,77.66,77.67,90135.0,68.8351,68.8705,68.8262,68.8351,90135.0
2022-05-26 15:00:00,77.66,77.7,77.55,77.7,192724.0,68.8262,68.8617,68.7287,68.8617,192724.0
2022-05-26 15:10:00,77.7,77.72,77.58,77.69,184020.0,68.8617,68.8794,68.7553,68.8528,184020.0
2022-05-26 15:20:00,77.69,77.76,77.62,77.74,222140.0,68.8528,68.9149,68.7908,68.8971,222140.0
2022-05-26 15:30:00,77.74,77.74,77.58,77.67,359321.0,68.8971,68.8971,68.7553,68.8351,359321.0
2022-05-26 15:40:00,77.67,77.8,77.63,77.79,442389.0,68.8351,68.9503,68.7996,68.9414,442389.0
2022-05-26 15:50:00,77.78,77.83,77.54,77.6,759707.0,68.9326,68.9769,68.7199,68.7731,759707.0
2022-05-27 09:30:00,77.31,77.44,77.0,77.44,423737.0,68.516,68.6313,68.2413,68.6313,423737.0
2022-05-27 09:40:00,77.44,77.45,77.01,77.3,291717.0,68.6313,68.6401,68.2502,68.5072,291717.0
2022-05-27 09:50:00,77.29,77.32,76.97,77.09,261025.0,68.4983,68.5249,68.2147,68.3211,261025.0
2022-05-27 10:00:00,77.09,77.12,76.83,76.89,330490.0,68.3211,68.3477,68.0906,68.1438,330490.0
2022-05-27 10:10:00,76.9,76.91,76.72,76.76,240384.0,68.1527,68.1615,67.9932,68.0286,240384.0
2022-05-27 10:20:00,76.77,76.79,76.56,76.62,235935.0,68.0375,68.0552,67.8514,67.9045,235935.0
2022-05-27 10:30:00,76.63,76.64,76.29,76.5,290460.0,67.9134,67.9223,67.6121,67.7982,290460.0
2022-05-27 10:40:00,76.51,76.6,76.44,76.56,234392.0,67.807,67.8868,67.745,67.8514,234392.0
2022-05-27 10:50:00,76.56,76.63,76.47,76.56,190595.0,67.8514,67.9134,67.7716,67.8514,190595.0
2022-05-27 11:00:00,76.56,76.65,76.5,76.56,172340.0,67.8514,67.9311,67.7982,67.8514,172340.0
2022-05-27 11:10:00,76.56,76.63,76.51,76.58,160768.0,67.8514,67.9134,67.807,67.8691,160768.0
2022-05-27 11:20:00,76.58,76.59,76.33,76.34,251478.0,67.8691,67.8779,67.6475,67.6564,251478.0
2022-05-27 11:30:00,76.33,76.33,76.2,76.22,275444.0,67.6475,67.6475,67.5323,67.55,275444.0
2022-05-27 11:40:00,76.21,76.3,75.98,76.0,402077.0,67.5412,67.6209,67.3373,67.3551,402077.0
2022-05-27 11:50:00,76.0,76.38,75.99,76.28,267340.0,67.3551,67.6918,67.3462,67.6032,267340.0
2022-05-27 12:00:00,76.28,76.48,76.22,76.48,198513.0,67.6032,67.7805,67.55,67.7805,198513.0
2022-05-27 12:10:00,76.47,76.5,76.32,76.34,134371.0,67.7716,67.7982,67.6387,67.6564,134371.0
2022-05-27 12:20:00,76.35,76.36,76.14,76.17,130258.0,67.6652,67.6741,67.4791,67.5057,130258.0
2022-05-27 12:30:00,76.18,76.21,76.06,76.16,202417.0,67.5146,67.5412,67.4082,67.4969,202417.0
2022-05-27 12:40:00,76.16,76.17,76.0,76.03,174766.0,67.4969,67.5057,67.3551,67.3816,174766.0
2022-05-27 12:50:00,76.03,76.19,76.02,76.11,251828.0,67.3816,67.5234,67.3728,67.4525,251828.0
2022-05-27 13:00:00,76.11,76.14,76.02,76.09,119423.0,67.4525,67.4791,67.3728,67.4348,119423.0
2022-05-27 13:10:00,76.09,76.1,75.97,75.99,169410.0,67.4348,67.4437,67.3285,67.3462,169410.0
2022-05-27 13:20:00,75.99,76.04,75.97,76.02,131101.0,67.3462,67.3905,67.3285,67.3728,131101.0
2022-05-27 13:30:00,76.02,76.06,75.88,75.9,163104.0,67.3728,67.4082,67.2487,67.2664,163104.0
2022-05-27 13:40:00,75.9,76.0,75.74,75.76,212246.0,67.2664,67.3551,67.1246,67.1424,212246.0
2022-05-27 13:50:00,75.77,75.79,75.66,75.68,170339.0,67.1512,67.1689,67.0537,67.0715,170339.0
2022-05-27 14:00:00,75.69,75.77,75.68,75.75,120892.0,67.0803,67.1512,67.0715,67.1335,120892.0
2022-05-27 14:10:00,75.75,75.77,75.68,75.72,139475.0,67.1335,67.1512,67.0715,67.1069,139475.0
2022-05-27 14:20:00,75.72,75.76,75.7,75.73,146313.0,67.1069,67.1424,67.0892,67.1158,146313.0
2022-05-27 14:30:00,75.73,75.76,75.63,75.63,262530.0,67.1158,67.1424,67.0271,67.0271,262530.0
2022-05-27 14:40:00,75.63,75.63,75.5,75.56,194670.0,67.0271,67.0271,66.9119,66.9651,194670.0
2022-05-27 14:50:00,75.56,75.59,75.46,75.56,184131.0,66.9651,66.9917,66.8765,66.9651,184131.0
2022-05-27 15:00:00,75.56,75.66,75.53,75.65,411353.0,66.9651,67.0537,66.9385,67.0449,411353.0
2022-05-27 15:10:00,75.65,75.7,75.6,75.7,272724.0,67.0449,67.0892,67.0006,67.0892,272724.0
2022-05-27 15:20:00,75.7,75.86,75.65,75.83,451707.0,67.0892,67.231,67.0449,67.2044,451707.0
2022-05-27 15:30:00,75.83,75.98,75.81,75.92,389241.0,67.2044,67.3373,67.1867,67.2842,389241.0
2022-05-27 15:40:00,75.92,76.08,75.92,76.08,497267.0,67.2842,67.426,67.2842,67.426,497267.0
2022-05-27 15:50:00,76.07,76.25,76.05,76.15,1055626.0,67.4171,67.5766,67.3994,67.488,1055626.0
2022-05-31 09:30:00,75.08,75.31,73.97,74.14,1735979.0,66.5397,66.7435,65.556,65.7066,1735979.0
2022-05-31 09:40:00,74.15,74.28,73.76,74.01,965316.0,65.7155,65.8307,65.3699,65.5914,965316.0
2022-05-31 09:50:00,74.0,74.27,73.66,74.05,518632.0,65.5826,65.8218,65.2812,65.6269,518632.0
2022-05-31 10:00:00,74.05,74.5,74.04,74.5,292638.0,65.6269,66.0257,65.618,66.0257,292638.0
2022-05-31 10:10:00,74.51,74.67,74.43,74.58,304771.0,66.0345,66.1763,65.9636,66.0966,304771.0
2022-05-31 10:20:00,74.58,74.68,74.49,74.56,294449.0,66.0966,66.1852,66.0168,66.0789,294449.0
2022-05-31 10:30:00,74.56,74.91,74.54,74.81,258541.0,66.0789,66.389,66.0611,66.3004,258541.0
2022-05-31 10:40:00,74.82,74.89,74.75,74.86,195851.0,66.3093,66.3713,66.2472,66.3447,195851.0
2022-05-31 10:50:00,74.86,74.95,74.82,74.9,173713.0,66.3447,66.4245,66.3093,66.3802,173713.0
2022-05-31 11:00:00,74.89,75.01,74.72,74.73,176083.0,66.3713,66.4777,66.2207,66.2295,176083.0
2022-05-31 11:10:00,74.73,74.84,74.63,74.78,217601.0,66.2295,66.327,66.1409,66.2738,217601.0
2022-05-31 11:20:00,74.78,74.82,74.69,74.76,170897.0,66.2738,66.3093,66.1941,66.2561,170897.0
2022-05-31 11:30:00,74.75,74.81,74.66,74.74,240547.0,66.2472,66.3004,66.1675,66.2384,240547.0
2022-05-31 11:40:00,74.75,74.85,74.7,74.81,128172.0,66.2472,66.3359,66.2029,66.3004,128172.0
2022-05-31 11:50:00,74.8,75.07,74.79,75.07,120623.0,66.2916,66.5308,66.2827,66.5308,120623.0
2022-05-31 12:00:00,75.06,75.24,75.04,75.09,162072.0,66.522,66.6815,66.5043,66.5486,162072.0
2022-05-31 12:10:00,75.09,75.12,75.03,75.05,125523.0,66.5486,66.5752,66.4954,66.5131,125523.0
2022-05-31 12:20:00,75.05,75.07,74.94,75.01,213417.0,66.5131,66.5308,66.4156,66.4777,213417.0
2022-05-31 12:30:00,75.01,75.2,74.99,75.2,138178.0,66.4777,66.6461,66.4599,66.6461,138178.0
2022-05-31 12:40:00,75.2,75.21,75.09,75.09,78133.0,66.6461,66.6549,66.5486,66.5486,78133.0
2022-05-31 12:50:00,75.1,75.15,75.09,75.12,141599.0,66.5574,66.6017,66.5486,66.5752,141599.0
2022-05-31 13:00:00,75.13,75.16,75.03,75.13,111755.0,66.584,66.6106,66.4954,66.584,111755.0
2022-05-31 13:10:00,75.12,75.14,75.05,75.1,113574.0,66.5752,66.5929,66.5131,66.5574,113574.0
2022-05-31 13:20:00,75.11,75.12,74.97,75.0,162725.0,66.5663,66.5752,66.4422,66.4688,162725.0
2022-05-31 13:30:00,75.01,75.1,74.96,74.99,166108.0,66.4777,66.5574,66.4334,66.4599,166108.0
2022-05-31 13:40:00,74.99,75.05,74.96,75.01,154085.0,66.4599,66.5131,66.4334,66.4777,154085.0
2022-05-31 13:50:00,75.0,75.21,75.0,75.21,123606.0,66.4688,66.6549,66.4688,66.6549,123606.0
2022-05-31 14:00:00,75.2,75.25,75.09,75.24,121538.0,66.6461,66.6904,66.5486,66.6815,121538.0
2022-05-31 14:10:00,75.23,75.36,75.23,75.34,133705.0,66.6726,66.7879,66.6726,66.7701,133705.0
2022-05-31 14:20:00,75.34,75.36,75.19,75.28,133244.0,66.7701,66.7879,66.6372,66.717,133244.0
2022-05-31 14:30:00,75.28,75.3,75.24,75.26,126553.0,66.717,66.7347,66.6815,66.6992,126553.0
2022-05-31 14:40:00,75.27,75.28,75.14,75.18,123556.0,66.7081,66.717,66.5929,66.6283,123556.0
2022-05-31 14:50:00,75.19,75.25,75.13,75.22,181061.0,66.6372,66.6904,66.584,66.6638,181061.0
2022-05-31 15:00:00,75.22,75.22,75.06,75.15,211738.0,66.6638,66.6638,66.522,66.6017,211738.0
2022-05-31 15:10:00,75.15,75.31,75.09,75.15,180225.0,66.6017,66.7435,66.5486,66.6017,180225.0
2022-05-31 15:20:00,75.16,75.28,75.14,75.27,193559.0,66.6106,66.717,66.5929,66.7081,193559.0
2022-05-31 15:30:00,75.28,75.31,75.24,75.3,378228.0,66.717,66.7435,66.6815,66.7347,378228.0
2022-05-31 15:40:00,75.29,75.35,75.19,75.25,497011.0,66.7258,66.779,66.6372,66.6904,497011.0
2022-05-31 15:50:00,75.24,75.98,75.23,75.44,3411976.0,66.6815,67.3373,66.6726,66.8588,3411976.0
2022-06-01 09:30:00,75.34,75.51,74.84,74.87,588234.0,66.7701,66.9208,66.327,66.3536,588234.0
2022-06-01 09:40:00,74.87,74.89,74.52,74.58,266344.0,66.3536,66.3713,66.0434,66.0966,266344.0
2022-06-01 09:50:00,74.59,74.88,74.34,74.83,221656.0,66.1054,66.3625,65.8839,66.3181,221656.0
2022-06-01 10:00:00,74.84,75.03,74.72,74.89,286267.0,66.327,66.4954,66.2207,66.3713,286267.0
2022-06-01 10:10:00,74.89,75.01,74.77,74.92,248840.0,66.3713,66.4777,66.265,66.3979,248840.0
2022-06-01 10:20:00,74.92,75.02,74.77,74.78,150323.0,66.3979,66.4865,66.265,66.2738,150323.0
2022-06-01 10:30:00,74.78,74.89,74.75,74.76,143558.0,66.2738,66.3713,66.2472,66.2561,143558.0
2022-06-01 10:40:00,74.75,74.79,74.56,74.59,249951.0,66.2472,66.2827,66.0789,66.1054,249951.0
2022-06-01 10:50:00,74.59,74.66,74.53,74.66,211177.0,66.1054,66.1675,66.0523,66.1675,211177.0
2022-06-01 11:00:00,74.65,74.72,74.58,74.64,307232.0,66.1586,66.2207,66.0966,66.1498,307232.0
2022-06-01 11:10:00,74.65,74.79,74.63,74.78,357279.0,66.1586,66.2827,66.1409,66.2738,357279.0
2022-06-01 11:20:00,74.77,74.81,74.54,74.6,170081.0,66.265,66.3004,66.0611,66.1143,170081.0
2022-06-01 11:30:00,74.61,74.69,74.51,74.52,192746.0,66.1232,66.1941,66.0345,66.0434,192746.0
2022-06-01 11:40:00,74.52,74.52,74.38,74.39,149422.0,66.0434,66.0434,65.9193,65.9282,149422.0
2022-06-01 11:50:00,74.39,74.58,74.39,74.48,175006.0,65.9282,66.0966,65.9282,66.008,175006.0
2022-06-01 12:00:00,74.48,74.62,74.48,74.59,272061.0,66.008,66.132,66.008,66.1054,272061.0
2022-06-01 12:10:00,74.59,74.67,74.56,74.6,279904.0,66.1054,66.1763,66.0789,66.1143,279904.0
2022-06-01 12:20:00,74.59,74.61,74.43,74.44,156518.0,66.1054,66.1232,65.9636,65.9725,156518.0
2022-06-01 12:30:00,74.44,74.53,74.44,74.48,82179.0,65.9725,66.0523,65.9725,66.008,82179.0
2022-06-01 12:40:00,74.48,74.55,74.45,74.47,131876.0,66.008,66.07,65.9814,65.9991,131876.0
2022-06-01 12:50:00,74.47,74.51,74.41,74.44,101054.0,65.9991,66.0345,65.9459,65.9725,101054.0
2022-06-01 13:00:00,74.45,74.53,74.37,74.53,123091.0,65.9814,66.0523,65.9105,66.0523,123091.0
2022-06-01 13:10:00,74.53,74.56,74.46,74.53,125122.0,66.0523,66.0789,65.9902,66.0523,125122.0
2022-06-01 13:20:00,74.52,74.73,74.51,74.67,175966.0,66.0434,66.2295,66.0345,66.1763,175966.0
2022-06-01 13:30:00,74.67,74.78,74.67,74.73,115086.0,66.1763,66.2738,66.1763,66.2295,115086.0
2022-06-01 13:40:00,74.73,74.75,74.65,74.69,108111.0,66.2295,66.2472,66.1586,66.1941,108111.0
2022-06-01 13:50:00,74.69,74.71,74.61,74.62,166054.0,66.1941,66.2118,66.1232,66.132,166054.0
2022-06-01 14:00:00,74.62,74.8,74.62,74.8,131693.0,66.132,66.2916,66.132,66.2916,131693.0
2022-06-01 14:10:00,74.81,74.82,74.72,74.78,155021.0,66.3004,66.3093,66.2207,66.2738,155021.0
2022-06-01 14:20:00,74.79,75.04,74.76,74.95,184022.0,66.2827,66.5043,66.2561,66.4245,184022.0
2022-06-01 14:30:00,74.96,74.98,74.9,74.91,218200.0,66.4334,66.4511,66.3802,66.389,218200.0
2022-06-01 14:40:00,74.9,75.03,74.87,74.96,122353.0,66.3802,66.4954,66.3536,66.4334,122353.0
2022-06-01 14:50:00,74.95,75.03,74.93,75.02,152796.0,66.4245,66.4954,66.4068,66.4865,152796.0
2022-06-01 15:00:00,75.02,75.09,75.0,75.02,173158.0,66.4865,66.5486,66.4688,66.4865,173158.0
2022-06-01 15:10:00,75.01,75.11,74.99,75.01,191108.0,66.4777,66.5663,66.4599,66.4777,191108.0
2022-06-01 15:20:00,75.01,75.11,74.99,75.09,219071.0,66.4777,66.5663,66.4599,66.5486,219071.0
2022-06-01 15:30:00,75.1,75.36,75.06,75.34,338015.0,66.5574,66.7879,66.522,66.7701,338015.0
2022-06-01 15:40:00,75.34,75.34,75.05,75.14,450018.0,66.7701,66.7701,66.5131,66.5929,450018.0
2022-06-01 15:50:00,75.13,75.17,74.91,74.95,713444.0,66.584,66.6195,66.389,66.4245,713444.0
2022-06-02 09:30:00,75.5,75.6,74.85,74.99,775172.0,66.9119,67.0006,66.3359,66.4599,775172.0
2022-06-02 09:40:00,75.0,75.0,74.1,74.14,347258.0,66.4688,66.4688,65.6712,65.7066,347258.0
2022-06-02 09:50:00,74.16,74.2,73.9,73.99,496084.0,65.7244,65.7598,65.4939,65.5737,496084.0
2022-06-02 10:00:00,73.99,74.01,73.65,73.77,472533.0,65.5737,65.5914,65.2724,65.3787,472533.0
2022-06-02 10:10:00,73.78,74.06,73.77,73.93,364784.0,65.3876,65.6357,65.3787,65.5205,364784.0
2022-06-02 10:20:00,73.93,74.04,73.62,74.03,339255.0,65.5205,65.618,65.2458,65.6091,339255.0
2022-06-02 10:30:00,74.05,74.17,73.89,73.92,231267.0,65.6269,65.7332,65.4851,65.5117,231267.0
2022-06-02 10:40:00,73.92,73.99,73.67,73.85,385984.0,65.5117,65.5737,65.2901,65.4496,385984.0
2022-06-02 10:50:00,73.85,73.94,73.82,73.92,168818.0,65.4496,65.5294,65.423,65.5117,168818.0
2022-06-02 11:00:00,73.93,74.18,73.84,74.06,273629.0,65.5205,65.7421,65.4408,65.6357,273629.0
2022-06-02 11:10:00,74.07,74.19,74.05,74.1,127237.0,65.6446,65.7509,65.6269,65.6712,127237.0
2022-06-02 11:20:00,74.1,74.18,74.04,74.11,162907.0,65.6712,65.7421,65.618,65.68,162907.0
2022-06-02 11:30:00,74.12,74.18,74.05,74.16,88692.0,65.6889,65.7421,65.6269,65.7244,88692.0
2022-06-02 11:40:00,74.16,74.37,74.16,74.36,114660.0,65.7244,65.9105,65.7244,65.9016,114660.0
2022-06-02 11:50:00,74.38,74.43,74.29,74.32,106092.0,65.9193,65.9636,65.8396,65.8662,106092.0
2022-06-02 12:00:00,74.32,74.33,74.22,74.29,91081.0,65.8662,65.875,65.7775,65.8396,91081.0
2022-06-02 12:10:00,74.3,74.3,74.17,74.21,83365.0,65.8484,65.8484,65.7332,65.7687,83365.0
2022-06-02 12:20:00,74.22,74.26,74.17,74.22,123946.0,65.7775,65.813,65.7332,65.7775,123946.0
2022-06-02 12:30:00,74.22,74.25,74.16,74.24,132070.0,65.7775,65.8041,65.7244,65.7953,132070.0
2022-06-02 12:40:00,74.25,74.27,74.12,74.2,259060.0,65.8041,65.8218,65.6889,65.7598,259060.0
2022-06-02 12:50:00,74.21,74.28,74.16,74.26,164158.0,65.7687,65.8307,65.7244,65.813,164158.0
2022-06-02 13:00:00,74.26,74.26,74.07,74.08,258569.0,65.813,65.813,65.6446,65.6535,258569.0
2022-06-02 13:10:00,74.08,74.09,73.98,74.02,155467.0,65.6535,65.6623,65.5648,65.6003,155467.0
2022-06-02 13:20:00,74.02,74.06,73.98,74.03,156930.0,65.6003,65.6357,65.5648,65.6091,156930.0
2022-06-02 13:30:00,74.03,74.07,74.0,74.03,128341.0,65.6091,65.6446,65.5826,65.6091,128341.0
2022-06-02 13:40:00,74.03,74.1,74.0,74.1,170665.0,65.6091,65.6712,65.5826,65.6712,170665.0
2022-06-02 13:50:00,74.11,74.15,74.03,74.11,112524.0,65.68,65.7155,65.6091,65.68,112524.0
2022-06-02 14:00:00,74.11,74.3,74.05,74.3,194234.0,65.68,65.8484,65.6269,65.8484,194234.0
2022-06-02 14:10:00,74.3,74.35,74.29,74.34,87762.0,65.8484,65.8927,65.8396,65.8839,87762.0
2022-06-02 14:20:00,74.34,74.37,74.29,74.35,112303.0,65.8839,65.9105,65.8396,65.8927,112303.0
2022-06-02 14:30:00,74.35,74.48,74.35,74.4,105272.0,65.8927,66.008,65.8927,65.9371,105272.0
2022-06-02 14:40:00,74.4,74.45,74.38,74.41,90366.0,65.9371,65.9814,65.9193,65.9459,90366.0
2022-06-02 14:50:00,74.41,74.51,74.39,74.44,342325.0,65.9459,66.0345,65.9282,65.9725,342325.0
2022-06-02 15:00:00,74.44,74.53,74.36,74.48,283849.0,65.9725,66.0523,65.9016,66.008,283849.0
2022-06-02 15:10:00,74.47,74.62,74.44,74.6,286601.0,65.9991,66.132,65.9725,66.1143,286601.0
2022-06-02 15:20:00,74.6,74.79,74.59,74.76,461602.0,66.1143,66.2827,66.1054,66.2561,461602.0
2022-06-02 15:30:00,74.77,74.94,74.71,74.86,303736.0,66.265,66.4156,66.2118,66.3447,303736.0
2022-06-02 15:40:00,74.86,74.95,74.83,74.9,439108.0,66.3447,66.4245,66.3181,66.3802,439108.0
2022-06-02 15:50:00,74.91,75.07,74.89,75.06,977175.0,66.389,66.5308,66.3713,66.522,977175.0
2022-06-03 09:30:00,74.35,75.12,74.3,74.88,751963.0,65.8927,66.5752,65.8484,66.3625,751963.0
2022-06-03 09:40:00,74.87,74.98,74.79,74.93,387088.0,66.3536,66.4511,66.2827,66.4068,387088.0
2022-06-03 09:50:00,74.94,74.95,74.8,74.92,222931.0,66.4156,66.4245,66.2916,66.3979,222931.0
2022-06-03 10:00:00,74.93,75.1,74.89,75.05,154966.0,66.4068,66.5574,66.3713,66.5131,154966.0
2022-06-03 10:10:00,75.04,75.07,74.95,75.02,165430.0,66.5043,66.5308,66.4245,66.4865,165430.0
2022-06-03 10:20:00,75.02,75.06,74.94,74.99,156325.0,66.4865,66.522,66.4156,66.4599,156325.0
2022-06-03 10:30:00,75.0,75.14,74.9,74.98,491945.0,66.4688,66.5929,66.3802,66.4511,491945.0
2022-06-03 10:40:00,74.97,75.03,74.83,74.98,490003.0,66.4422,66.4954,66.3181,66.4511,490003.0
2022-06-03 10:50:00,74.98,75.07,74.9,74.95,249052.0,66.4511,66.5308,66.3802,66.4245,249052.0
2022-06-03 11:00:00,74.95,74.96,74.81,74.81,325095.0,66.4245,66.4334,66.3004,66.3004,325095.0
2022-06-03 11:10:00,74.82,74.92,74.8,74.88,250998.0,66.3093,66.3979,66.2916,66.3625,250998.0
2022-06-03 11:20:00,74.88,74.95,74.84,74.92,176325.0,66.3625,66.4245,66.327,66.3979,176325.0
2022-06-03 11:30:00,74.93,74.97,74.9,74.97,234748.0,66.4068,66.4422,66.3802,66.4422,234748.0
2022-06-03 11:40:00,74.97,74.99,74.89,74.93,198914.0,66.4422,66.4599,66.3713,66.4068,198914.0
2022-06-03 11:50:00,74.94,75.0,74.93,74.96,254471.0,66.4156,66.4688,66.4068,66.4334,254471.0
2022-06-03 12:00:00,74.96,75.01,74.95,74.99,161784.0,66.4334,66.4777,66.4245,66.4599,161784.0
2022-06-03 12:10:00,74.99,75.02,74.98,74.99,341158.0,66.4599,66.4865,66.4511,66.4599,341158.0
2022-06-03 12:20:00,74.99,75.01,74.88,74.93,277055.0,66.4599,66.4777,66.3625,66.4068,277055.0
2022-06-03 12:30:00,74.93,74.96,74.83,74.95,236758.0,66.4068,66.4334,66.3181,66.4245,236758.0
2022-06-03 12:40:00,74.95,75.01,74.91,75.0,114358.0,66.4245,66.4777,66.389,66.4688,114358.0
2022-06-03 12:50:00,75.01,75.17,75.0,75.17,96575.0,66.4777,66.6195,66.4688,66.6195,96575.0
2022-06-03 13:00:00,75.16,75.3,75.15,75.24,90768.0,66.6106,66.7347,66.6017,66.6815,90768.0
2022-06-03 13:10:00,75.24,75.24,74.97,75.0,268344.0,66.6815,66.6815,66.4422,66.4688,268344.0
2022-06-03 13:20:00,75.0,75.1,75.0,75.06,132519.0,66.4688,66.5574,66.4688,66.522,132519.0
2022-06-03 13:30:00,75.06,75.11,75.02,75.06,90055.0,66.522,66.5663,66.4865,66.522,90055.0
2022-06-03 13:40:00,75.07,75.11,75.02,75.1,190189.0,66.5308,66.5663,66.4865,66.5574,190189.0
2022-06-03 13:50:00,75.11,75.13,75.07,75.09,118727.0,66.5663,66.584,66.5308,66.5486,118727.0
2022-06-03 14:00:00,75.09,75.11,75.0,75.09,159432.0,66.5486,66.5663,66.4688,66.5486,159432.0
2022-06-03 14:10:00,75.08,75.12,75.07,75.12,195316.0,66.5397,66.5752,66.5308,66.5752,195316.0
2022-06-03 14:20:00,75.12,75.17,75.07,75.17,101653.0,66.5752,66.6195,66.5308,66.6195,101653.0
2022-06-03 14:30:00,75.17,75.18,75.07,75.09,124253.0,66.6195,66.6283,66.5308,66.5486,124253.0
2022-06-03 14:40:00,75.1,75.2,75.08,75.2,119762.0,66.5574,66.6461,66.5397,66.6461,119762.0
2022-06-03 14:50:00,75.2,75.24,75.12,75.23,145843.0,66.6461,66.6815,66.5752,66.6726,145843.0
2022-06-03 15:00:00,75.23,75.24,75.11,75.12,147058.0,66.6726,66.6815,66.5663,66.5752,147058.0
2022-06-03 15:10:00,75.13,75.16,75.07,75.09,272942.0,66.584,66.6106,66.5308,66.5486,272942.0
2022-06-03 15:20:00,75.1,75.23,75.08,75.23,182645.0,66.5574,66.6726,66.5397,66.6726,182645.0
2022-06-03 15:30:00,75.22,75.32,75.12,75.25,258278.0,66.6638,66.7524,66.5752,66.6904,258278.0
2022-06-03 15:40:00,75.25,75.27,75.02,75.07,293986.0,66.6904,66.7081,66.4865,66.5308,293986.0
2022-06-03 15:50:00,75.07,75.19,75.01,75.16,727519.0,66.5308,66.6372,66.4777,66.6106,727519.0
2022-06-06 09:30:00,75.45,75.45,75.12,75.38,314643.0,66.8676,66.8676,66.5752,66.8056,314643.0
2022-06-06 09:40:00,75.38,75.63,75.33,75.49,176679.0,66.8056,67.0271,66.7613,66.9031,176679.0
2022-06-06 09:50:00,75.5,75.62,75.36,75.44,186715.0,66.9119,67.0183,66.7879,66.8588,186715.0
2022-06-06 10:00:00,75.44,75.56,75.33,75.48,211778.0,66.8588,66.9651,66.7613,66.8942,211778.0
2022-06-06 10:10:00,75.48,75.61,75.44,75.45,179686.0,66.8942,67.0094,66.8588,66.8676,179686.0
2022-06-06 10:20:00,75.45,75.51,75.39,75.45,163641.0,66.8676,66.9208,66.8144,66.8676,163641.0
2022-06-06 10:30:00,75.46,75.58,75.45,75.53,133222.0,66.8765,66.9828,66.8676,66.9385,133222.0
2022-06-06 10:40:00,75.53,75.59,75.46,75.55,191829.0,66.9385,66.9917,66.8765,66.9562,191829.0
2022-06-06 10:50:00,75.54,75.56,75.49,75.51,100976.0,66.9474,66.9651,66.9031,66.9208,100976.0
2022-06-06 11:00:00,75.51,75.54,75.49,75.53,399364.0,66.9208,66.9474,66.9031,66.9385,399364.0
2022-06-06 11:10:00,75.53,75.53,75.36,75.38,295202.0,66.9385,66.9385,66.7879,66.8056,295202.0
2022-06-06 11:20:00,75.38,75.39,75.21,75.27,299249.0,66.8056,66.8144,66.6549,66.7081,299249.0
2022-06-06 11:30:00,75.28,75.35,75.16,75.17,173540.0,66.717,66.779,66.6106,66.6195,173540.0
2022-06-06 11:40:00,75.17,75.25,75.17,75.19,117898.0,66.6195,66.6904,66.6195,66.6372,117898.0
2022-06-06 11:50:00,75.19,75.19,74.97,75.15,273691.0,66.6372,66.6372,66.4422,66.6017,273691.0
2022-06-06 12:00:00,75.15,75.26,75.0,75.01,136243.0,66.6017,66.6992,66.4688,66.4777,136243.0
2022-06-06 12:10:00,75.01,75.06,74.91,75.02,192860.0,66.4777,66.522,66.389,66.4865,192860.0
2022-06-06 12:20:00,75.02,75.06,74.9,74.92,117301.0,66.4865,66.522,66.3802,66.3979,117301.0
2022-06-06 12:30:00,74.91,74.97,74.9,74.95,119074.0,66.389,66.4422,66.3802,66.4245,119074.0
2022-06-06 12:40:00,74.95,74.97,74.87,74.87,128247.0,66.4245,66.4422,66.3536,66.3536,128247.0
2022-06-06 12:50:00,74.87,74.87,74.73,74.81,182297.0,66.3536,66.3536,66.2295,66.3004,182297.0
2022-06-06 13:00:00,74.81,74.86,74.69,74.86,169857.0,66.3004,66.3447,66.1941,66.3447,169857.0
2022-06-06 13:10:00,74.86,74.96,74.84,74.95,90009.0,66.3447,66.4334,66.327,66.4245,90009.0
2022-06-06 13:20:00,74.95,74.95,74.88,74.91,79803.0,66.4245,66.4245,66.3625,66.389,79803.0
2022-06-06 13:30:00,74.91,74.96,74.87,74.92,181788.0,66.389,66.4334,66.3536,66.3979,181788.0
2022-06-06 13:40:00,74.91,75.02,74.91,74.99,143405.0,66.389,66.4865,66.389,66.4599,143405.0
2022-06-06 13:50:00,74.99,75.06,74.96,75.04,100749.0,66.4599,66.522,66.4334,66.5043,100749.0
2022-06-06 14:00:00,75.03,75.06,75.0,75.02,151390.0,66.4954,66.522,66.4688,66.4865,151390.0
2022-06-06 14:10:00,75.02,75.05,75.0,75.01,130255.0,66.4865,66.5131,66.4688,66.4777,130255.0
2022-06-06 14:20:00,75.01,75.04,74.96,75.01,135048.0,66.4777,66.5043,66.4334,66.4777,135048.0
2022-06-06 14:30:00,75.01,75.01,74.96,74.98,150120.0,66.4777,66.4777,66.4334,66.4511,150120.0
2022-06-06 14:40:00,74.97,75.12,74.97,75.01,141940.0,66.4422,66.5752,66.4422,66.4777,141940.0
2022-06-06 14:50:00,75.01,75.12,74.98,75.06,121844.0,66.4777,66.5752,66.4511,66.522,121844.0
2022-06-06 15:00:00,75.06,75.12,75.05,75.09,198839.0,66.522,66.5752,66.5131,66.5486,198839.0
2022-06-06 15:10:00,75.09,75.15,75.08,75.1,317160.0,66.5486,66.6017,66.5397,66.5574,317160.0
2022-06-06 15:20:00,75.1,75.14,74.96,74.97,265896.0,66.5574,66.5929,66.4334,66.4422,265896.0
2022-06-06 15:30:00,74.97,75.03,74.96,75.0,227144.0,66.4422,66.4954,66.4334,66.4688,227144.0
2022-06-06 15:40:00,75.0,75.13,74.97,75.1,440627.0,66.4688,66.584,66.4422,66.5574,440627.0
2022-06-06 15:50:00,75.11,75.26,75.09,75.23,1128065.0,66.5663,66.6992,66.5486,66.6726,1128065.0
2022-06-07 09:30:00,75.27,75.64,75.26,75.47,278472.0,66.7081,67.036,66.6992,66.8853,278472.0
2022-06-07 09:40:00,75.45,75.61,75.34,75.41,186287.0,66.8676,67.0094,66.7701,66.8322,186287.0
2022-06-07 09:50:00,75.41,75.56,75.3,75.36,174102.0,66.8322,66.9651,66.7347,66.7879,174102.0
2022-06-07 10:00:00,75.36,75.52,75.35,75.43,93954.0,66.7879,66.9297,66.779,66.8499,93954.0
2022-06-07 10:10:00,75.43,75.46,75.18,75.35,235651.0,66.8499,66.8765,66.6283,66.779,235651.0
2022-06-07 10:20:00,75.34,75.48,75.28,75.43,102509.0,66.7701,66.8942,66.717,66.8499,102509.0
2022-06-07 10:30:00,75.43,75.6,75.38,75.53,125668.0,66.8499,67.0006,66.8056,66.9385,125668.0
2022-06-07 10:40:00,75.52,75.61,75.47,75.49,143607.0,66.9297,67.0094,66.8853,66.9031,143607.0
2022-06-07 10:50:00,75.51,75.64,75.5,75.56,180376.0,66.9208,67.036,66.9119,66.9651,180376.0
2022-06-07 11:00:00,75.57,75.72,75.56,75.72,139958.0,66.974,67.1069,66.9651,67.1069,139958.0
2022-06-07 11:10:00,75.72,75.82,75.71,75.8,106768.0,67.1069,67.1955,67.098,67.1778,106768.0
2022-06-07 11:20:00,75.79,75.83,75.75,75.79,78108.0,67.1689,67.2044,67.1335,67.1689,78108.0
2022-06-07 11:30:00,75.8,75.81,75.72,75.78,134800.0,67.1778,67.1867,67.1069,67.1601,134800.0
2022-06-07 11:40:00,75.79,75.84,75.74,75.76,70127.0,67.1689,67.2133,67.1246,67.1424,70127.0
2022-06-07 11:50:00,75.75,75.77,75.7,75.73,133937.0,67.1335,67.1512,67.0892,67.1158,133937.0
2022-06-07 12:00:00,75.73,75.8,75.73,75.76,85981.0,67.1158,67.1778,67.1158,67.1424,85981.0
2022-06-07 12:10:00,75.75,75.79,75.7,75.78,126973.0,67.1335,67.1689,67.0892,67.1601,126973.0
2022-06-07 12:20:00,75.77,75.9,75.74,75.89,169353.0,67.1512,67.2664,67.1246,67.2576,169353.0
2022-06-07 12:30:00,75.89,75.94,75.84,75.86,136441.0,67.2576,67.3019,67.2133,67.231,136441.0
2022-06-07 12:40:00,75.87,75.88,75.74,75.75,118992.0,67.2398,67.2487,67.1246,67.1335,118992.0
2022-06-07 12:50:00,75.75,75.78,75.69,75.75,196551.0,67.1335,67.1601,67.0803,67.1335,196551.0
2022-06-07 13:00:00,75.76,75.82,75.73,75.8,115041.0,67.1424,67.1955,67.1158,67.1778,115041.0
2022-06-07 13:10:00,75.81,75.9,75.77,75.84,172197.0,67.1867,67.2664,67.1512,67.2133,172197.0
2022-06-07 13:20:00,75.84,75.88,75.84,75.86,81067.0,67.2133,67.2487,67.2133,67.231,81067.0
2022-06-07 13:30:00,75.86,75.88,75.83,75.88,118164.0,67.231,67.2487,67.2044,67.2487,118164.0
2022-06-07 13:40:00,75.87,75.88,75.84,75.87,81162.0,67.2398,67.2487,67.2133,67.2398,81162.0
2022-06-07 13:50:00,75.87,76.03,75.85,75.98,183794.0,67.2398,67.3816,67.2221,67.3373,183794.0
2022-06-07 14:00:00,75.98,76.15,75.96,76.14,325317.0,67.3373,67.488,67.3196,67.4791,325317.0
2022-06-07 14:10:00,76.15,76.2,76.1,76.11,122588.0,67.488,67.5323,67.4437,67.4525,122588.0
2022-06-07 14:20:00,76.12,76.2,76.1,76.18,157241.0,67.4614,67.5323,67.4437,67.5146,157241.0
2022-06-07 14:30:00,76.18,76.25,76.15,76.22,270628.0,67.5146,67.5766,67.488,67.55,270628.0
2022-06-07 14:40:00,76.22,76.22,76.05,76.11,430592.0,67.55,67.55,67.3994,67.4525,430592.0
2022-06-07 14:50:00,76.11,76.13,75.95,76.03,212225.0,67.4525,67.4703,67.3107,67.3816,212225.0
2022-06-07 15:00:00,76.03,76.15,76.01,76.09,253188.0,67.3816,67.488,67.3639,67.4348,253188.0
2022-06-07 15:10:00,76.09,76.14,76.05,76.13,152021.0,67.4348,67.4791,67.3994,67.4703,152021.0
2022-06-07 15:20:00,76.13,76.34,76.12,76.3,327706.0,67.4703,67.6564,67.4614,67.6209,327706.0
2022-06-07 15:30:00,76.29,76.32,76.17,76.32,289864.0,67.6121,67.6387,67.5057,67.6387,289864.0
2022-06-07 15:40:00,76.32,76.52,76.32,76.5,430905.0,67.6387,67.8159,67.6387,67.7982,430905.0
2022-06-07 15:50:00,76.5,76.72,76.48,76.58,1520674.0,67.7982,67.9932,67.7805,67.8691,1520674.0
2022-06-08 09:30:00,76.52,76.52,76.17,76.44,281719.0,67.8159,67.8159,67.5057,67.745,281719.0
2022-06-08 09:40:00,76.45,76.51,76.35,76.39,129895.0,67.7539,67.807,67.6652,67.7007,129895.0
2022-06-08 09:50:00,76.41,76.5,76.12,76.23,150619.0,67.7184,67.7982,67.4614,67.5589,150619.0
2022-06-08 10:00:00,76.23,76.33,76.16,76.19,121708.0,67.5589,67.6475,67.4969,67.5234,121708.0
2022-06-08 10:10:00,76.2,76.38,76.16,76.38,182750.0,67.5323,67.6918,67.4969,67.6918,182750.0
2022-06-08 10:20:00,76.38,76.62,76.38,76.53,130094.0,67.6918,67.9045,67.6918,67.8248,130094.0
2022-06-08 10:30:00,76.53,76.81,76.51,76.8,109091.0,67.8248,68.0729,67.807,68.0641,109091.0
2022-06-08 10:40:00,76.81,76.82,76.65,76.73,113942.0,68.0729,68.0818,67.9311,68.002,113942.0
2022-06-08 10:50:00,76.73,76.81,76.65,76.7,87030.0,68.002,68.0729,67.9311,67.9754,87030.0
2022-06-08 11:00:00,76.7,76.76,76.66,76.69,112257.0,67.9754,68.0286,67.94,67.9666,112257.0
2022-06-08 11:10:00,76.69,76.77,76.66,76.69,86281.0,67.9666,68.0375,67.94,67.9666,86281.0
2022-06-08 11:20:00,76.7,76.73,76.6,76.62,70882.0,67.9754,68.002,67.8868,67.9045,70882.0
2022-06-08 11:30:00,76.62,76.7,76.6,76.67,105368.0,67.9045,67.9754,67.8868,67.9488,105368.0
2022-06-08 11:40:00,76.67,76.68,76.59,76.64,120014.0,67.9488,67.9577,67.8779,67.9223,120014.0
2022-06-08 11:50:00,76.65,76.66,76.56,76.64,110651.0,67.9311,67.94,67.8514,67.9223,110651.0
2022-06-08 12:00:00,76.64,76.66,76.46,76.5,116804.0,67.9223,67.94,67.7627,67.7982,116804.0
2022-06-08 12:10:00,76.5,76.54,76.45,76.45,110679.0,67.7982,67.8336,67.7539,67.7539,110679.0
2022-06-08 12:20:00,76.45,76.51,76.39,76.51,111459.0,67.7539,67.807,67.7007,67.807,111459.0
2022-06-08 12:30:00,76.51,76.56,76.43,76.44,104566.0,67.807,67.8514,67.7361,67.745,104566.0
2022-06-08 12:40:00,76.42,76.47,76.27,76.33,202771.0,67.7273,67.7716,67.5943,67.6475,202771.0
2022-06-08 12:50:00,76.33,76.41,76.28,76.39,72576.0,67.6475,67.7184,67.6032,67.7007,72576.0
2022-06-08 13:00:00,76.39,76.39,76.2,76.3,136951.0,67.7007,67.7007,67.5323,67.6209,136951.0
2022-06-08 13:10:00,76.29,76.3,76.17,76.25,76306.0,67.6121,67.6209,67.5057,67.5766,76306.0
2022-06-08 13:20:00,76.25,76.27,76.09,76.09,153674.0,67.5766,67.5943,67.4348,67.4348,153674.0
2022-06-08 13:30:00,76.08,76.09,75.97,75.98,170433.0,67.426,67.4348,67.3285,67.3373,170433.0
2022-06-08 13:40:00,75.98,76.16,75.96,76.08,109460.0,67.3373,67.4969,67.3196,67.426,109460.0
2022-06-08 13:50:00,76.08,76.11,75.98,76.0,110639.0,67.426,67.4525,67.3373,67.3551,110639.0
2022-06-08 14:00:00,76.0,76.04,75.92,75.94,85852.0,67.3551,67.3905,67.2842,67.3019,85852.0
2022-06-08 14:10:00,75.94,76.02,75.92,76.0,96720.0,67.3019,67.3728,67.2842,67.3551,96720.0
2022-06-08 14:20:00,75.99,76.04,75.93,75.99,77191.0,67.3462,67.3905,67.293,67.3462,77191.0
2022-06-08 14:30:00,75.98,76.05,75.96,76.05,110992.0,67.3373,67.3994,67.3196,67.3994,110992.0
2022-06-08 14:40:00,76.05,76.15,76.04,76.07,73425.0,67.3994,67.488,67.3905,67.4171,73425.0
2022-06-08 14:50:00,76.08,76.13,76.02,76.11,125720.0,67.426,67.4703,67.3728,67.4525,125720.0
2022-06-08 15:00:00,76.11,76.13,76.06,76.11,112067.0,67.4525,67.4703,67.4082,67.4525,112067.0
2022-06-08 15:10:00,76.11,76.2,76.1,76.17,109070.0,67.4525,67.5323,67.4437,67.5057,109070.0
2022-06-08 15:20:00,76.17,76.26,76.15,76.26,165419.0,67.5057,67.5855,67.488,67.5855,165419.0
2022-06-08 15:30:00,76.26,76.28,76.13,76.15,151600.0,67.5855,67.6032,67.4703,67.488,151600.0
2022-06-08 15:40:00,76.16,76.26,76.12,76.19,324009.0,67.4969,67.5855,67.4614,67.5234,324009.0
2022-06-08 15:50:00,76.19,76.28,76.14,76.17,461626.0,67.5234,67.6032,67.4791,67.5057,461626.0
2022-06-09 09:30:00,76.09,76.32,75.98,76.22,224759.0,67.4348,67.6387,67.3373,67.55,224759.0
2022-06-09 09:40:00,76.21,76.24,75.98,76.08,167789.0,67.5412,67.5678,67.3373,67.426,167789.0
2022-06-09 09:50:00,76.09,76.34,76.07,76.33,158397.0,67.4348,67.6564,67.4171,67.6475,158397.0
2022-06-09 10:00:00,76.34,76.36,76.15,76.16,186937.0,67.6564,67.6741,67.488,67.4969,186937.0
2022-06-09 10:10:00,76.16,76.16,76.01,76.13,152475.0,67.4969,67.4969,67.3639,67.4703,152475.0
2022-06-09 10:20:00,76.14,76.17,76.03,76.05,217369.0,67.4791,67.5057,67.3816,67.3994,217369.0
2022-06-09 10:30:00,76.05,76.09,76.03,76.06,89402.0,67.3994,67.4348,67.3816,67.4082,89402.0
2022-06-09 10:40:00,76.06,76.08,76.0,76.05,122375.0,67.4082,67.426,67.3551,67.3994,122375.0
2022-06-09 10:50:00,76.05,76.06,75.92,75.95,112276.0,67.3994,67.4082,67.2842,67.3107,112276.0
2022-06-09 11:00:00,75.95,76.06,75.82,75.95,160327.0,67.3107,67.4082,67.1955,67.3107,160327.0
2022-06-09 11:10:00,75.94,76.06,75.93,76.06,111662.0,67.3019,67.4082,67.293,67.4082,111662.0
2022-06-09 11:20:00,76.07,76.12,75.95,75.99,54660.0,67.4171,67.4614,67.3107,67.3462,54660.0
2022-06-09 11:30:00,75.98,76.09,75.94,76.03,77842.0,67.3373,67.4348,67.3019,67.3816,77842.0
2022-06-09 11:40:00,76.04,76.15,76.02,76.11,77455.0,67.3905,67.488,67.3728,67.4525,77455.0
2022-06-09 11:50:00,76.1,76.27,76.1,76.25,117792.0,67.4437,67.5943,67.4437,67.5766,117792.0
2022-06-09 12:00:00,76.26,76.31,76.24,76.27,175017.0,67.5855,67.6298,67.5678,67.5943,175017.0
2022-06-09 12:10:00,76.28,76.29,76.21,76.27,133149.0,67.6032,67.6121,67.5412,67.5943,133149.0
2022-06-09 12:20:00,76.27,76.47,76.26,76.44,69642.0,67.5943,67.7716,67.5855,67.745,69642.0
2022-06-09 12:30:00,76.44,76.58,76.44,76.57,192088.0,67.745,67.8691,67.745,67.8602,192088.0
2022-06-09 12:40:00,76.58,76.63,76.55,76.6,92674.0,67.8691,67.9134,67.8425,67.8868,92674.0
2022-06-09 12:50:00,76.6,76.76,76.55,76.74,162707.0,67.8868,68.0286,67.8425,68.0109,162707.0
2022-06-09 13:00:00,76.74,76.85,76.74,76.85,209791.0,68.0109,68.1084,68.0109,68.1084,209791.0
2022-06-09 13:10:00,76.84,76.98,76.8,76.91,298743.0,68.0995,68.2236,68.0641,68.1615,298743.0
2022-06-09 13:20:00,76.92,76.94,76.79,76.82,178484.0,68.1704,68.1881,68.0552,68.0818,178484.0
2022-06-09 13:30:00,76.82,76.84,76.72,76.8,214257.0,68.0818,68.0995,67.9932,68.0641,214257.0
2022-06-09 13:40:00,76.8,76.91,76.77,76.86,156388.0,68.0641,68.1615,68.0375,68.1172,156388.0
2022-06-09 13:50:00,76.87,76.91,76.85,76.91,102800.0,68.1261,68.1615,68.1084,68.1615,102800.0
2022-06-09 14:00:00,76.9,76.93,76.7,76.74,137617.0,68.1527,68.1793,67.9754,68.0109,137617.0
2022-06-09 14:10:00,76.74,76.76,76.63,76.64,180150.0,68.0109,68.0286,67.9134,67.9223,180150.0
2022-06-09 14:20:00,76.64,76.64,76.51,76.57,131936.0,67.9223,67.9223,67.807,67.8602,131936.0
2022-06-09 14:30:00,76.56,76.57,76.45,76.48,129007.0,67.8514,67.8602,67.7539,67.7805,129007.0
2022-06-09 14:40:00,76.48,76.61,76.48,76.57,205428.0,67.7805,67.8957,67.7805,67.8602,205428.0
2022-06-09 14:50:00,76.56,76.62,76.51,76.55,243077.0,67.8514,67.9045,67.807,67.8425,243077.0
2022-06-09 15:00:00,76.55,76.59,76.51,76.56,242420.0,67.8425,67.8779,67.807,67.8514,242420.0
2022-06-09 15:10:00,76.56,76.58,76.53,76.55,242070.0,67.8514,67.8691,67.8248,67.8425,242070.0
2022-06-09 15:20:00,76.55,76.57,76.34,76.34,501839.0,67.8425,67.8602,67.6564,67.6564,501839.0
2022-06-09 15:30:00,76.33,76.33,76.16,76.29,420827.0,67.6475,67.6475,67.4969,67.6121,420827.0
2022-06-09 15:40:00,76.29,76.29,76.07,76.13,667382.0,67.6121,67.6121,67.4171,67.4703,667382.0
2022-06-09 15:50:00,76.13,76.16,75.87,75.97,976294.0,67.4703,67.4969,67.2398,67.3285,976294.0
2022-06-10 09:30:00,75.4,75.73,75.31,75.49,349210.0,66.8233,67.1158,66.7435,66.9031,349210.0
2022-06-10 09:40:00,75.49,75.52,75.13,75.33,311559.0,66.9031,66.9297,66.584,66.7613,311559.0
2022-06-10 09:50:00,75.33,75.72,75.27,75.66,303843.0,66.7613,67.1069,66.7081,67.0537,303843.0
2022-06-10 10:00:00,75.65,75.67,75.16,75.26,211814.0,67.0449,67.0626,66.6106,66.6992,211814.0
2022-06-10 10:10:00,75.27,75.44,75.18,75.23,175865.0,66.7081,66.8588,66.6283,66.6726,175865.0
2022-06-10 10:20:00,75.23,75.26,75.13,75.13,186146.0,66.6726,66.6992,66.584,66.584,186146.0
2022-06-10 10:30:00,75.13,75.36,75.12,75.3,182117.0,66.584,66.7879,66.5752,66.7347,182117.0
2022-06-10 10:40:00,75.3,75.47,75.3,75.44,197467.0,66.7347,66.8853,66.7347,66.8588,197467.0
2022-06-10 10:50:00,75.44,75.47,75.23,75.3,190854.0,66.8588,66.8853,66.6726,66.7347,190854.0
2022-06-10 11:00:00,75.31,75.32,75.18,75.18,148064.0,66.7435,66.7524,66.6283,66.6283,148064.0
2022-06-10 11:10:00,75.17,75.25,75.12,75.24,237261.0,66.6195,66.6904,66.5752,66.6815,237261.0
2022-06-10 11:20:00,75.24,75.27,75.12,75.13,211153.0,66.6815,66.7081,66.5752,66.584,211153.0
2022-06-10 11:30:00,75.13,75.15,74.91,74.92,156590.0,66.584,66.6017,66.389,66.3979,156590.0
2022-06-10 11:40:00,74.92,75.14,74.91,75.05,128378.0,66.3979,66.5929,66.389,66.5131,128378.0
2022-06-10 11:50:00,75.05,75.07,74.9,74.99,178070.0,66.5131,66.5308,66.3802,66.4599,178070.0
2022-06-10 12:00:00,74.99,75.08,74.99,75.08,110420.0,66.4599,66.5397,66.4599,66.5397,110420.0
2022-06-10 12:10:00,75.08,75.08,74.88,74.92,100281.0,66.5397,66.5397,66.3625,66.3979,100281.0
2022-06-10 12:20:00,74.92,75.08,74.92,75.08,114552.0,66.3979,66.5397,66.3979,66.5397,114552.0
2022-06-10 12:30:00,75.08,75.09,74.98,75.08,136478.0,66.5397,66.5486,66.4511,66.5397,136478.0
2022-06-10 12:40:00,75.08,75.14,75.01,75.11,114852.0,66.5397,66.5929,66.4777,66.5663,114852.0
2022-06-10 12:50:00,75.1,75.11,74.99,75.05,111638.0,66.5574,66.5663,66.4599,66.5131,111638.0
2022-06-10 13:00:00,75.05,75.06,74.98,75.03,100875.0,66.5131,66.522,66.4511,66.4954,100875.0
2022-06-10 13:10:00,75.03,75.11,75.0,75.1,75986.0,66.4954,66.5663,66.4688,66.5574,75986.0
2022-06-10 13:20:00,75.11,75.17,75.04,75.16,87819.0,66.5663,66.6195,66.5043,66.6106,87819.0
2022-06-10 13:30:00,75.15,75.19,75.05,75.19,82915.0,66.6017,66.6372,66.5131,66.6372,82915.0
2022-06-10 13:40:00,75.2,75.3,75.14,75.3,128537.0,66.6461,66.7347,66.5929,66.7347,128537.0
2022-06-10 13:50:00,75.29,75.33,75.21,75.25,108707.0,66.7258,66.7613,66.6549,66.6904,108707.0
2022-06-10 14:00:00,75.23,75.25,75.05,75.19,134856.0,66.6726,66.6904,66.5131,66.6372,134856.0
2022-06-10 14:10:00,75.19,75.23,75.12,75.23,69864.0,66.6372,66.6726,66.5752,66.6726,69864.0
2022-06-10 14:20:00,75.23,75.34,75.23,75.3,122317.0,66.6726,66.7701,66.6726,66.7347,122317.0
2022-06-10 14:30:00,75.29,75.43,75.29,75.37,92369.0,66.7258,66.8499,66.7258,66.7967,92369.0
2022-06-10 14:40:00,75.37,75.44,75.32,75.44,73852.0,66.7967,66.8588,66.7524,66.8588,73852.0
2022-06-10 14:50:00,75.43,75.48,75.39,75.44,107265.0,66.8499,66.8942,66.8144,66.8588,107265.0
2022-06-10 15:00:00,75.42,75.45,75.24,75.31,120193.0,66.841,66.8676,66.6815,66.7435,120193.0
2022-06-10 15:10:00,75.31,75.5,75.29,75.47,155177.0,66.7435,66.9119,66.7258,66.8853,155177.0
2022-06-10 15:20:00,75.47,75.64,75.4,75.52,199194.0,66.8853,67.036,66.8233,66.9297,199194.0
2022-06-10 15:30:00,75.51,75.68,75.45,75.6,280687.0,66.9208,67.0715,66.8676,67.0006,280687.0
2022-06-10 15:40:00,75.59,75.66,75.36,75.38,386700.0,66.9917,67.0537,66.7879,66.8056,386700.0
2022-06-10 15:50:00,75.37,75.46,75.07,75.09,855969.0,66.7967,66.8765,66.5308,66.5486,855969.0
2022-06-13 09:30:00,73.86,74.33,73.81,74.25,590013.0,65.4585,65.875,65.4142,65.8041,590013.0
2022-06-13 09:40:00,74.24,74.31,73.95,74.2,547853.0,65.7953,65.8573,65.5382,65.7598,547853.0
2022-06-13 09:50:00,74.2,74.32,74.09,74.12,304540.0,65.7598,65.8662,65.6623,65.6889,304540.0
2022-06-13 10:00:00,74.12,74.25,73.98,74.04,289019.0,65.6889,65.8041,65.5648,65.618,289019.0
2022-06-13 10:10:00,74.05,74.05,73.78,73.86,347081.0,65.6269,65.6269,65.3876,65.4585,347081.0
2022-06-13 10:20:00,73.85,74.14,73.83,74.05,328430.0,65.4496,65.7066,65.4319,65.6269,328430.0
2022-06-13 10:30:00,74.05,74.33,74.01,74.27,303560.0,65.6269,65.875,65.5914,65.8218,303560.0
2022-06-13 10:40:00,74.27,74.27,74.0,74.09,244462.0,65.8218,65.8218,65.5826,65.6623,244462.0
2022-06-13 10:50:00,74.09,74.19,74.0,74.0,173162.0,65.6623,65.7509,65.5826,65.5826,173162.0
2022-06-13 11:00:00,74.0,74.14,73.88,73.9,162394.0,65.5826,65.7066,65.4762,65.4939,162394.0
2022-06-13 11:10:00,73.9,74.11,73.85,74.11,259274.0,65.4939,65.68,65.4496,65.68,259274.0
2022-06-13 11:20:00,74.1,74.27,74.05,74.13,164743.0,65.6712,65.8218,65.6269,65.6978,164743.0
2022-06-13 11:30:00,74.13,74.24,73.99,74.23,152656.0,65.6978,65.7953,65.5737,65.7864,152656.0
2022-06-13 11:40:00,74.23,74.28,74.15,74.2,119926.0,65.7864,65.8307,65.7155,65.7598,119926.0
2022-06-13 11:50:00,74.2,74.24,73.99,74.15,145303.0,65.7598,65.7953,65.5737,65.7155,145303.0
2022-06-13 12:00:00,74.14,74.26,74.08,74.17,137679.0,65.7066,65.813,65.6535,65.7332,137679.0
2022-06-13 12:10:00,74.16,74.24,74.1,74.13,111321.0,65.7244,65.7953,65.6712,65.6978,111321.0
2022-06-13 12:20:00,74.14,74.22,74.03,74.04,157073.0,65.7066,65.7775,65.6091,65.618,157073.0
2022-06-13 12:30:00,74.04,74.23,73.93,74.18,120337.0,65.618,65.7864,65.5205,65.7421,120337.0
2022-06-13 12:40:00,74.19,74.19,74.0,74.01,112670.0,65.7509,65.7509,65.5826,65.5914,112670.0
2022-06-13 12:50:00,74.0,74.03,73.79,73.81,175879.0,65.5826,65.6091,65.3964,65.4142,175879.0
2022-06-13 13:00:00,73.81,73.86,73.69,73.7,214232.0,65.4142,65.4585,65.3078,65.3167,214232.0
2022-06-13 13:10:00,73.7,73.71,73.58,73.59,105744.0,65.3167,65.3255,65.2103,65.2192,105744.0
2022-06-13 13:20:00,73.6,73.6,73.5,73.56,119276.0,65.2281,65.2281,65.1394,65.1926,119276.0
2022-06-13 13:30:00,73.56,73.62,73.49,73.61,167416.0,65.1926,65.2458,65.1306,65.2369,167416.0
2022-06-13 13:40:00,73.61,73.83,73.6,73.77,158420.0,65.2369,65.4319,65.2281,65.3787,158420.0
2022-06-13 13:50:00,73.78,73.86,73.65,73.72,112223.0,65.3876,65.4585,65.2724,65.3344,112223.0
2022-06-13 14:00:00,73.72,73.75,73.63,73.66,166248.0,65.3344,65.361,65.2546,65.2812,166248.0
2022-06-13 14:10:00,73.66,73.81,73.61,73.79,141072.0,65.2812,65.4142,65.2369,65.3964,141072.0
2022-06-13 14:20:00,73.8,73.83,73.63,73.68,149453.0,65.4053,65.4319,65.2546,65.299,149453.0
2022-06-13 14:30:00,73.67,73.79,73.57,73.71,269852.0,65.2901,65.3964,65.2015,65.3255,269852.0
2022-06-13 14:40:00,73.71,73.78,73.66,73.68,111955.0,65.3255,65.3876,65.2812,65.299,111955.0
2022-06-13 14:50:00,73.67,73.67,73.54,73.61,248035.0,65.2901,65.2901,65.1749,65.2369,248035.0
2022-06-13 15:00:00,73.62,73.71,73.55,73.59,209612.0,65.2458,65.3255,65.1837,65.2192,209612.0
2022-06-13 15:10:00,73.59,73.85,73.54,73.73,439979.0,65.2192,65.4496,65.1749,65.3433,439979.0
2022-06-13 15:20:00,73.72,73.78,73.56,73.58,268467.0,65.3344,65.3876,65.1926,65.2103,268467.0
2022-06-13 15:30:00,73.57,73.7,73.49,73.51,442416.0,65.2015,65.3167,65.1306,65.1483,442416.0
2022-06-13 15:40:00,73.51,73.59,73.44,73.51,586086.0,65.1483,65.2192,65.0863,65.1483,586086.0
2022-06-13 15:50:00,73.52,73.65,73.3,73.58,1195122.0,65.1572,65.2724,64.9622,65.2103,1195122.0
2022-06-14 09:30:00,73.54,73.79,73.06,73.13,728365.0,65.1749,65.3964,64.7495,64.8115,728365.0
2022-06-14 09:40:00,73.13,73.53,73.08,73.42,317691.0,64.8115,65.166,64.7672,65.0685,317691.0
2022-06-14 09:50:00,73.42,73.47,73.24,73.31,187151.0,65.0685,65.1128,64.909,64.971,187151.0
2022-06-14 10:00:00,73.31,73.43,72.94,72.99,237459.0,64.971,65.0774,64.6431,64.6874,237459.0
2022-06-14 10:10:00,72.99,73.01,72.85,72.89,279776.0,64.6874,64.7052,64.5634,64.5988,279776.0
2022-06-14 10:20:00,72.9,72.95,72.76,72.76,355282.0,64.6077,64.652,64.4836,64.4836,355282.0
2022-06-14 10:30:00,72.77,72.82,72.52,72.58,194133.0,64.4925,64.5368,64.2709,64.3241,194133.0
2022-06-14 10:40:00,72.57,72.82,72.4,72.82,284263.0,64.3152,64.5368,64.1646,64.5368,284263.0
2022-06-14 10:50:00,72.83,72.95,72.73,72.92,254009.0,64.5456,64.652,64.457,64.6254,254009.0
2022-06-14 11:00:00,72.91,73.07,72.77,72.78,141757.0,64.6165,64.7583,64.4925,64.5013,141757.0
2022-06-14 11:10:00,72.77,72.88,72.72,72.83,148352.0,64.4925,64.59,64.4482,64.5456,148352.0
2022-06-14 11:20:00,72.82,72.82,72.66,72.74,148732.0,64.5368,64.5368,64.395,64.4659,148732.0
2022-06-14 11:30:00,72.73,72.84,72.65,72.7,210444.0,64.457,64.5545,64.3861,64.4304,210444.0
2022-06-14 11:40:00,72.7,72.75,72.45,72.49,217133.0,64.4304,64.4747,64.2089,64.2443,217133.0
2022-06-14 11:50:00,72.49,72.59,72.47,72.53,227224.0,64.2443,64.3329,64.2266,64.2798,227224.0
2022-06-14 12:00:00,72.53,72.54,72.39,72.54,206460.0,64.2798,64.2886,64.1557,64.2886,206460.0
2022-06-14 12:10:00,72.54,72.76,72.52,72.73,275557.0,64.2886,64.4836,64.2709,64.457,275557.0
2022-06-14 12:20:00,72.74,72.78,72.57,72.61,118021.0,64.4659,64.5013,64.3152,64.3507,118021.0
2022-06-14 12:30:00,72.61,72.68,72.58,72.62,191707.0,64.3507,64.4127,64.3241,64.3595,191707.0
2022-06-14 12:40:00,72.61,72.71,72.54,72.54,160910.0,64.3507,64.4393,64.2886,64.2886,160910.0
2022-06-14 12:50:00,72.54,72.73,72.47,72.73,136542.0,64.2886,64.457,64.2266,64.457,136542.0
2022-06-14 13:00:00,72.72,72.8,72.65,72.78,146027.0,64.4482,64.5191,64.3861,64.5013,146027.0
2022-06-14 13:10:00,72.77,72.81,72.7,72.75,138736.0,64.4925,64.5279,64.4304,64.4747,138736.0
2022-06-14 13:20:00,72.75,72.87,72.72,72.75,120230.0,64.4747,64.5811,64.4482,64.4747,120230.0
2022-06-14 13:30:00,72.74,72.78,72.68,72.72,147666.0,64.4659,64.5013,64.4127,64.4482,147666.0
2022-06-14 13:40:00,72.71,72.78,72.63,72.76,152345.0,64.4393,64.5013,64.3684,64.4836,152345.0
2022-06-14 13:50:00,72.76,72.84,72.72,72.79,172563.0,64.4836,64.5545,64.4482,64.5102,172563.0
2022-06-14 14:00:00,72.79,73.04,72.79,73.03,140476.0,64.5102,64.7318,64.5102,64.7229,140476.0
2022-06-14 14:10:00,73.03,73.03,72.77,72.77,204689.0,64.7229,64.7229,64.4925,64.4925,204689.0
2022-06-14 14:20:00,72.78,72.8,72.56,72.56,153838.0,64.5013,64.5191,64.3064,64.3064,153838.0
2022-06-14 14:30:00,72.56,72.66,72.5,72.63,201976.0,64.3064,64.395,64.2532,64.3684,201976.0
2022-06-14 14:40:00,72.62,72.63,72.52,72.54,158483.0,64.3595,64.3684,64.2709,64.2886,158483.0
2022-06-14 14:50:00,72.54,72.66,72.51,72.59,151896.0,64.2886,64.395,64.262,64.3329,151896.0
2022-06-14 15:00:00,72.6,72.75,72.59,72.67,180462.0,64.3418,64.4747,64.3329,64.4038,180462.0
2022-06-14 15:10:00,72.67,72.72,72.56,72.61,343264.0,64.4038,64.4482,64.3064,64.3507,343264.0
2022-06-14 15:20:00,72.61,72.75,72.57,72.7,262847.0,64.3507,64.4747,64.3152,64.4304,262847.0
2022-06-14 15:30:00,72.69,72.92,72.69,72.89,414478.0,64.4216,64.6254,64.4216,64.5988,414478.0
2022-06-14 15:40:00,72.89,73.0,72.8,73.0,574284.0,64.5988,64.6963,64.5191,64.6963,574284.0
2022-06-14 15:50:00,73.0,73.04,72.81,72.89,1104581.0,64.6963,64.7318,64.5279,64.5988,1104581.0
2022-06-15 09:30:00,73.16,73.37,72.98,73.14,374146.0,64.8381,65.0242,64.6786,64.8204,374146.0
2022-06-15 09:40:00,73.15,73.27,73.01,73.25,296264.0,64.8292,64.9356,64.7052,64.9179,296264.0
2022-06-15 09:50:00,73.24,73.26,73.07,73.14,158561.0,64.909,64.9267,64.7583,64.8204,158561.0
2022-06-15 10:00:00,73.13,73.15,72.96,72.99,175919.0,64.8115,64.8292,64.6609,64.6874,175919.0
2022-06-15 10:10:00,72.98,73.03,72.79,72.86,193019.0,64.6786,64.7229,64.5102,64.5722,193019.0
2022-06-15 10:20:00,72.86,73.15,72.84,73.15,215621.0,64.5722,64.8292,64.5545,64.8292,215621.0
2022-06-15 10:30:00,73.15,73.34,73.02,73.26,150588.0,64.8292,64.9976,64.714,64.9267,150588.0
2022-06-15 10:40:00,73.27,73.27,73.08,73.14,162625.0,64.9356,64.9356,64.7672,64.8204,162625.0
2022-06-15 10:50:00,73.14,73.2,73.03,73.18,145421.0,64.8204,64.8736,64.7229,64.8558,145421.0
2022-06-15 11:00:00,73.19,73.22,73.08,73.17,152285.0,64.8647,64.8913,64.7672,64.847,152285.0
2022-06-15 11:10:00,73.16,73.18,73.04,73.06,207008.0,64.8381,64.8558,64.7318,64.7495,207008.0
2022-06-15 11:20:00,73.06,73.19,73.06,73.18,200360.0,64.7495,64.8647,64.7495,64.8558,200360.0
2022-06-15 11:30:00,73.18,73.19,73.08,73.14,226257.0,64.8558,64.8647,64.7672,64.8204,226257.0
2022-06-15 11:40:00,73.14,73.18,73.0,73.04,163761.0,64.8204,64.8558,64.6963,64.7318,163761.0
2022-06-15 11:50:00,73.05,73.17,73.03,73.11,140391.0,64.7406,64.847,64.7229,64.7938,140391.0
2022-06-15 12:00:00,73.11,73.12,73.0,73.01,86393.0,64.7938,64.8027,64.6963,64.7052,86393.0
2022-06-15 12:10:00,73.01,73.13,73.0,73.05,98424.0,64.7052,64.8115,64.6963,64.7406,98424.0
2022-06-15 12:20:00,73.05,73.12,73.03,73.1,142601.0,64.7406,64.8027,64.7229,64.7849,142601.0
2022-06-15 12:30:00,73.1,73.17,73.08,73.09,154933.0,64.7849,64.847,64.7672,64.7761,154933.0
2022-06-15 12:40:00,73.09,73.1,72.96,73.03,96603.0,64.7761,64.7849,64.6609,64.7229,96603.0
2022-06-15 12:50:00,73.03,73.04,72.95,72.97,120691.0,64.7229,64.7318,64.652,64.6697,120691.0
2022-06-15 13:00:00,72.97,73.03,72.97,73.02,118223.0,64.6697,64.7229,64.6697,64.714,118223.0
2022-06-15 13:10:00,73.02,73.1,72.99,73.09,71729.0,64.714,64.7849,64.6874,64.7761,71729.0
2022-06-15 13:20:00,73.09,73.13,73.04,73.12,200580.0,64.7761,64.8115,64.7318,64.8027,200580.0
2022-06-15 13:30:00,73.12,73.13,73.09,73.09,78465.0,64.8027,64.8115,64.7761,64.7761,78465.0
2022-06-15 13:40:00,73.09,73.1,72.95,72.96,133059.0,64.7761,64.7849,64.652,64.6609,133059.0
2022-06-15 13:50:00,72.95,73.11,72.9,73.05,188779.0,64.652,64.7938,64.6077,64.7406,188779.0
2022-06-15 14:00:00,73.06,73.35,72.76,72.91,375697.0,64.7495,65.0065,64.4836,64.6165,375697.0
2022-06-15 14:10:00,72.94,72.99,72.82,72.86,154065.0,64.6431,64.6874,64.5368,64.5722,154065.0
2022-06-15 14:20:00,72.86,72.9,72.68,72.72,257180.0,64.5722,64.6077,64.4127,64.4482,257180.0
2022-06-15 14:30:00,72.72,73.02,72.46,72.95,484491.0,64.4482,64.714,64.2177,64.652,484491.0
2022-06-15 14:40:00,72.95,73.49,72.86,73.22,367704.0,64.652,65.1306,64.5722,64.8913,367704.0
2022-06-15 14:50:00,73.21,73.31,72.96,73.08,374608.0,64.8824,64.971,64.6609,64.7672,374608.0
2022-06-15 15:00:00,73.08,73.3,73.06,73.15,292021.0,64.7672,64.9622,64.7495,64.8292,292021.0
2022-06-15 15:10:00,73.15,73.18,73.04,73.1,294695.0,64.8292,64.8558,64.7318,64.7849,294695.0
2022-06-15 15:20:00,73.11,73.51,73.09,73.47,281009.0,64.7938,65.1483,64.7761,65.1128,281009.0
2022-06-15 15:30:00,73.47,73.6,73.33,73.34,454201.0,65.1128,65.2281,64.9888,64.9976,454201.0
2022-06-15 15:40:00,73.34,73.34,73.07,73.21,398090.0,64.9976,64.9976,64.7583,64.8824,398090.0
2022-06-15 15:50:00,73.2,73.2,72.98,73.01,858215.0,64.8736,64.8736,64.6786,64.7052,858215.0
2022-06-16 09:30:00,72.47,72.66,72.01,72.03,458381.0,64.2266,64.395,63.8189,63.8366,458381.0
2022-06-16 09:40:00,72.04,72.17,71.71,72.17,509692.0,63.8455,63.9607,63.553,63.9607,509692.0
2022-06-16 09:50:00,72.16,72.49,72.07,72.35,409884.0,63.9519,64.2443,63.8721,64.1202,409884.0
2022-06-16 10:00:00,72.34,72.8,72.33,72.49,337071.0,64.1114,64.5191,64.1025,64.2443,337071.0
2022-06-16 10:10:00,72.5,72.5,72.35,72.39,185750.0,64.2532,64.2532,64.1202,64.1557,185750.0
2022-06-16 10:20:00,72.39,72.58,72.37,72.48,227696.0,64.1557,64.3241,64.138,64.2355,227696.0
2022-06-16 10:30:00,72.47,72.57,72.43,72.5,199425.0,64.2266,64.3152,64.1911,64.2532,199425.0
2022-06-16 10:40:00,72.5,72.64,72.35,72.36,159357.0,64.2532,64.3773,64.1202,64.1291,159357.0
2022-06-16 10:50:00,72.36,72.36,72.14,72.16,157537.0,64.1291,64.1291,63.9341,63.9519,157537.0
2022-06-16 11:00:00,72.15,72.22,72.11,72.21,205892.0,63.943,64.005,63.9075,63.9962,205892.0
2022-06-16 11:10:00,72.21,72.36,72.08,72.28,213052.0,63.9962,64.1291,63.881,64.0582,213052.0
2022-06-16 11:20:00,72.28,72.48,72.2,72.42,166999.0,64.0582,64.2355,63.9873,64.1823,166999.0
2022-06-16 11:30:00,72.42,72.63,72.39,72.62,220051.0,64.1823,64.3684,64.1557,64.3595,220051.0
2022-06-16 11:40:00,72.63,72.64,72.38,72.6,281941.0,64.3684,64.3773,64.1468,64.3418,281941.0
2022-06-16 11:50:00,72.61,72.65,72.49,72.65,132225.0,64.3507,64.3861,64.2443,64.3861,132225.0
2022-06-16 12:00:00,72.66,72.71,72.56,72.57,147306.0,64.395,64.4393,64.3064,64.3152,147306.0
2022-06-16 12:10:00,72.56,72.64,72.47,72.56,128662.0,64.3064,64.3773,64.2266,64.3064,128662.0
2022-06-16 12:20:00,72.55,72.72,72.5,72.72,102045.0,64.2975,64.4482,64.2532,64.4482,102045.0
2022-06-16 12:30:00,72.71,72.81,72.67,72.73,131375.0,64.4393,64.5279,64.4038,64.457,131375.0
2022-06-16 12:40:00,72.73,72.74,72.55,72.68,216183.0,64.457,64.4659,64.2975,64.4127,216183.0
2022-06-16 12:50:00,72.67,72.68,72.39,72.45,144608.0,64.4038,64.4127,64.1557,64.2089,144608.0
2022-06-16 13:00:00,72.46,72.63,72.38,72.54,223416.0,64.2177,64.3684,64.1468,64.2886,223416.0
2022-06-16 13:10:00,72.54,72.72,72.5,72.56,309026.0,64.2886,64.4482,64.2532,64.3064,309026.0
2022-06-16 13:20:00,72.57,72.64,72.47,72.59,131221.0,64.3152,64.3773,64.2266,64.3329,131221.0
2022-06-16 13:30:00,72.59,72.62,72.48,72.58,141177.0,64.3329,64.3595,64.2355,64.3241,141177.0
2022-06-16 13:40:00,72.59,72.59,72.44,72.46,154073.0,64.3329,64.3329,64.2,64.2177,154073.0
2022-06-16 13:50:00,72.47,72.48,72.32,72.33,166571.0,64.2266,64.2355,64.0937,64.1025,166571.0
2022-06-16 14:00:00,72.33,72.41,72.2,72.25,165990.0,64.1025,64.1734,63.9873,64.0316,165990.0
2022-06-16 14:10:00,72.26,72.3,72.19,72.24,212897.0,64.0405,64.0759,63.9784,64.0228,212897.0
2022-06-16 14:20:00,72.23,72.26,72.16,72.17,183377.0,64.0139,64.0405,63.9519,63.9607,183377.0
2022-06-16 14:30:00,72.17,72.27,72.13,72.13,429610.0,63.9607,64.0493,63.9253,63.9253,429610.0
2022-06-16 14:40:00,72.14,72.25,72.04,72.05,241713.0,63.9341,64.0316,63.8455,63.8544,241713.0
2022-06-16 14:50:00,72.05,72.12,71.98,72.07,267500.0,63.8544,63.9164,63.7923,63.8721,267500.0
2022-06-16 15:00:00,72.06,72.42,72.05,72.42,296254.0,63.8632,64.1823,63.8544,64.1823,296254.0
2022-06-16 15:10:00,72.42,72.53,72.28,72.39,376564.0,64.1823,64.2798,64.0582,64.1557,376564.0
2022-06-16 15:20:00,72.38,72.44,72.3,72.36,273616.0,64.1468,64.2,64.0759,64.1291,273616.0
2022-06-16 15:30:00,72.36,72.47,72.2,72.45,342663.0,64.1291,64.2266,63.9873,64.2089,342663.0
2022-06-16 15:40:00,72.45,72.53,72.28,72.34,420458.0,64.2089,64.2798,64.0582,64.1114,420458.0
2022-06-16 15:50:00,72.35,72.65,72.31,72.64,1167840.0,64.1202,64.3861,64.0848,64.3773,1167840.0
2022-06-17 09:30:00,72.71,73.43,72.67,73.33,2061882.0,64.4393,65.0774,64.4038,64.9888,2061882.0
2022-06-17 09:40:00,73.33,73.41,73.09,73.24,261265.0,64.9888,65.0597,64.7761,64.909,261265.0
2022-06-17 09:50:00,73.23,73.6,73.12,73.59,610054.0,64.9001,65.2281,64.8027,65.2192,610054.0
2022-06-17 10:00:00,73.59,73.61,73.24,73.45,232879.0,65.2192,65.2369,64.909,65.0951,232879.0
2022-06-17 10:10:00,73.45,73.56,73.29,73.43,209153.0,65.0951,65.1926,64.9533,65.0774,209153.0
2022-06-17 10:20:00,73.44,73.44,73.26,73.37,386749.0,65.0863,65.0863,64.9267,65.0242,386749.0
2022-06-17 10:30:00,73.36,73.55,73.34,73.42,411197.0,65.0154,65.1837,64.9976,65.0685,411197.0
2022-06-17 10:40:00,73.42,73.63,73.37,73.41,367318.0,65.0685,65.2546,65.0242,65.0597,367318.0
2022-06-17 10:50:00,73.42,73.49,73.3,73.46,285694.0,65.0685,65.1306,64.9622,65.104,285694.0
2022-06-17 11:00:00,73.47,73.68,73.46,73.63,210162.0,65.1128,65.299,65.104,65.2546,210162.0
2022-06-17 11:10:00,73.62,73.76,73.59,73.73,229666.0,65.2458,65.3699,65.2192,65.3433,229666.0
2022-06-17 11:20:00,73.73,73.75,73.34,73.39,324415.0,65.3433,65.361,64.9976,65.0419,324415.0
2022-06-17 11:30:00,73.39,73.52,73.26,73.36,318591.0,65.0419,65.1572,64.9267,65.0154,318591.0
2022-06-17 11:40:00,73.35,73.4,73.18,73.19,139014.0,65.0065,65.0508,64.8558,64.8647,139014.0
2022-06-17 11:50:00,73.18,73.23,73.0,73.19,287500.0,64.8558,64.9001,64.6963,64.8647,287500.0
2022-06-17 12:00:00,73.18,73.22,73.03,73.15,174069.0,64.8558,64.8913,64.7229,64.8292,174069.0
2022-06-17 12:10:00,73.15,73.36,73.13,73.2,197157.0,64.8292,65.0154,64.8115,64.8736,197157.0
2022-06-17 12:20:00,73.2,73.31,73.12,73.27,177839.0,64.8736,64.971,64.8027,64.9356,177839.0
2022-06-17 12:30:00,73.27,73.27,73.18,73.26,138138.0,64.9356,64.9356,64.8558,64.9267,138138.0
2022-06-17 12:40:00,73.27,73.34,73.16,73.19,164617.0,64.9356,64.9976,64.8381,64.8647,164617.0
2022-06-17 12:50:00,73.19,73.25,73.11,73.2,240902.0,64.8647,64.9179,64.7938,64.8736,240902.0
2022-06-17 13:00:00,73.2,73.51,73.2,73.48,172407.0,64.8736,65.1483,64.8736,65.1217,172407.0
2022-06-17 13:10:00,73.48,73.57,73.44,73.53,194842.0,65.1217,65.2015,65.0863,65.166,194842.0
2022-06-17 13:20:00,73.52,73.53,73.41,73.44,153248.0,65.1572,65.166,65.0597,65.0863,153248.0
2022-06-17 13:30:00,73.44,73.51,73.38,73.48,138946.0,65.0863,65.1483,65.0331,65.1217,138946.0
2022-06-17 13:40:00,73.48,73.61,73.4,73.44,188679.0,65.1217,65.2369,65.0508,65.0863,188679.0
2022-06-17 13:50:00,73.44,73.54,73.39,73.47,190815.0,65.0863,65.1749,65.0419,65.1128,190815.0
2022-06-17 14:00:00,73.48,73.62,73.43,73.62,198493.0,65.1217,65.2458,65.0774,65.2458,198493.0
2022-06-17 14:10:00,73.62,73.77,73.6,73.69,163080.0,65.2458,65.3787,65.2281,65.3078,163080.0
2022-06-17 14:20:00,73.69,73.73,73.57,73.59,208220.0,65.3078,65.3433,65.2015,65.2192,208220.0
2022-06-17 14:30:00,73.59,73.7,73.57,73.7,221638.0,65.2192,65.3167,65.2015,65.3167,221638.0
2022-06-17 14:40:00,73.7,73.77,73.63,73.66,282011.0,65.3167,65.3787,65.2546,65.2812,282011.0
2022-06-17 14:50:00,73.66,73.71,73.63,73.7,268886.0,65.2812,65.3255,65.2546,65.3167,268886.0
2022-06-17 15:00:00,73.71,73.84,73.71,73.78,250705.0,65.3255,65.4408,65.3255,65.3876,250705.0
2022-06-17 15:10:00,73.78,73.78,73.52,73.65,425418.0,65.3876,65.3876,65.1572,65.2724,425418.0
2022-06-17 15:20:00,73.64,73.8,73.64,73.76,287928.0,65.2635,65.4053,65.2635,65.3699,287928.0
2022-06-17 15:30:00,73.76,73.83,73.65,73.8,523828.0,65.3699,65.4319,65.2724,65.4053,523828.0
2022-06-17 15:40:00,73.79,73.84,73.65,73.84,733473.0,65.3964,65.4408,65.2724,65.4408,733473.0
2022-06-17 15:50:00,73.84,74.37,73.67,73.75,3076362.0,65.4408,65.9105,65.2901,65.361,3076362.0
2022-06-21 09:30:00,75.0,75.14,74.52,75.02,751649.0,66.4688,66.5929,66.0434,66.4865,751649.0
2022-06-21 09:40:00,74.99,75.5,74.97,75.26,498126.0,66.4599,66.9119,66.4422,66.6992,498126.0
2022-06-21 09:50:00,75.26,75.48,75.24,75.4,319873.0,66.6992,66.8942,66.6815,66.8233,319873.0
2022-06-21 10:00:00,75.41,75.41,74.84,75.28,321382.0,66.8322,66.8322,66.327,66.717,321382.0
2022-06-21 10:10:00,75.29,75.54,75.23,75.51,306661.0,66.7258,66.9474,66.6726,66.9208,306661.0
2022-06-21 10:20:00,75.51,75.81,75.5,75.77,325818.0,66.9208,67.1867,66.9119,67.1512,325818.0
2022-06-21 10:30:00,75.77,75.92,75.72,75.92,374025.0,67.1512,67.2842,67.1069,67.2842,374025.0
2022-06-21 10:40:00,75.91,76.08,75.89,76.01,217371.0,67.2753,67.426,67.2576,67.3639,217371.0
2022-06-21 10:50:00,76.02,76.07,75.85,76.0,248252.0,67.3728,67.4171,67.2221,67.3551,248252.0
2022-06-21 11:00:00,76.0,76.3,75.99,76.2,197551.0,67.3551,67.6209,67.3462,67.5323,197551.0
2022-06-21 11:10:00,76.2,76.31,76.14,76.27,232919.0,67.5323,67.6298,67.4791,67.5943,232919.0
2022-06-21 11:20:00,76.27,76.31,76.19,76.28,268232.0,67.5943,67.6298,67.5234,67.6032,268232.0
2022-06-21 11:30:00,76.28,76.44,76.23,76.24,238096.0,67.6032,67.745,67.5589,67.5678,238096.0
2022-06-21 11:40:00,76.25,76.44,76.24,76.35,182370.0,67.5766,67.745,67.5678,67.6652,182370.0
2022-06-21 11:50:00,76.35,76.38,76.26,76.3,203518.0,67.6652,67.6918,67.5855,67.6209,203518.0
2022-06-21 12:00:00,76.3,76.46,76.29,76.45,177773.0,67.6209,67.7627,67.6121,67.7539,177773.0
2022-06-21 12:10:00,76.45,76.48,76.4,76.45,133044.0,67.7539,67.7805,67.7096,67.7539,133044.0
2022-06-21 12:20:00,76.45,76.66,76.43,76.65,194719.0,67.7539,67.94,67.7361,67.9311,194719.0
2022-06-21 12:30:00,76.65,76.67,76.55,76.59,187264.0,67.9311,67.9488,67.8425,67.8779,187264.0
2022-06-21 12:40:00,76.59,76.74,76.55,76.68,137055.0,67.8779,68.0109,67.8425,67.9577,137055.0
2022-06-21 12:50:00,76.69,76.73,76.63,76.66,133487.0,67.9666,68.002,67.9134,67.94,133487.0
2022-06-21 13:00:00,76.67,76.68,76.54,76.61,202683.0,67.9488,67.9577,67.8336,67.8957,202683.0
2022-06-21 13:10:00,76.61,76.72,76.58,76.7,111877.0,67.8957,67.9932,67.8691,67.9754,111877.0
2022-06-21 13:20:00,76.69,76.72,76.63,76.69,124736.0,67.9666,67.9932,67.9134,67.9666,124736.0
2022-06-21 13:30:00,76.7,76.71,76.58,76.63,165852.0,67.9754,67.9843,67.8691,67.9134,165852.0
2022-06-21 13:40:00,76.62,76.65,76.49,76.57,258817.0,67.9045,67.9311,67.7893,67.8602,258817.0
2022-06-21 13:50:00,76.57,76.59,76.44,76.45,328421.0,67.8602,67.8779,67.745,67.7539,328421.0
2022-06-21 14:00:00,76.45,76.67,76.4,76.66,184049.0,67.7539,67.9488,67.7096,67.94,184049.0
2022-06-21 14:10:00,76.66,76.8,76.64,76.74,281311.0,67.94,68.0641,67.9223,68.0109,281311.0
2022-06-21 14:20:00,76.75,76.82,76.72,76.77,178026.0,68.0197,68.0818,67.9932,68.0375,178026.0
2022-06-21 14:30:00,76.78,76.81,76.73,76.78,168133.0,68.0463,68.0729,68.002,68.0463,168133.0
2022-06-21 14:40:00,76.78,76.86,76.76,76.84,210475.0,68.0463,68.1172,68.0286,68.0995,210475.0
2022-06-21 14:50:00,76.84,76.99,76.84,76.98,140845.0,68.0995,68.2324,68.0995,68.2236,140845.0
2022-06-21 15:00:00,76.98,77.03,76.9,76.93,201102.0,68.2236,68.2679,68.1527,68.1793,201102.0
2022-06-21 15:10:00,76.93,76.96,76.67,76.73,296758.0,68.1793,68.2059,67.9488,68.002,296758.0
2022-06-21 15:20:00,76.73,76.78,76.63,76.66,251027.0,68.002,68.0463,67.9134,67.94,251027.0
2022-06-21 15:30:00,76.66,76.72,76.45,76.47,371203.0,67.94,67.9932,67.7539,67.7716,371203.0
2022-06-21 15:40:00,76.46,76.54,76.43,76.45,472219.0,67.7627,67.8336,67.7361,67.7539,472219.0
2022-06-21 15:50:00,76.44,76.52,76.35,76.47,981010.0,67.745,67.8159,67.6652,67.7716,981010.0
2022-06-22 09:30:00,76.47,76.7,76.2,76.46,376482.0,67.7716,67.9754,67.5323,67.7627,376482.0
2022-06-22 09:40:00,76.44,76.88,76.27,76.87,308906.0,67.745,68.135,67.5943,68.1261,308906.0
2022-06-22 09:50:00,76.86,76.95,76.65,76.76,467866.0,68.1172,68.197,67.9311,68.0286,467866.0
2022-06-22 10:00:00,76.77,76.78,76.43,76.47,309744.0,68.0375,68.0463,67.7361,67.7716,309744.0
2022-06-22 10:10:00,76.48,77.03,76.45,77.02,187009.0,67.7805,68.2679,67.7539,68.259,187009.0
2022-06-22 10:20:00,77.02,77.2,76.9,76.9,155152.0,68.259,68.4186,68.1527,68.1527,155152.0
2022-06-22 10:30:00,76.9,77.22,76.89,77.15,147447.0,68.1527,68.4363,68.1438,68.3742,147447.0
2022-06-22 10:40:00,77.15,77.37,77.14,77.35,147343.0,68.3742,68.5692,68.3654,68.5515,147343.0
2022-06-22 10:50:00,77.37,77.42,77.32,77.39,133496.0,68.5692,68.6135,68.5249,68.5869,133496.0
2022-06-22 11:00:00,77.39,77.41,77.05,77.17,299544.0,68.5869,68.6047,68.2856,68.392,299544.0
2022-06-22 11:10:00,77.16,77.32,77.08,77.28,266025.0,68.3831,68.5249,68.3122,68.4895,266025.0
2022-06-22 11:20:00,77.27,77.28,77.1,77.2,138887.0,68.4806,68.4895,68.3299,68.4186,138887.0
2022-06-22 11:30:00,77.2,77.28,77.18,77.22,115217.0,68.4186,68.4895,68.4008,68.4363,115217.0
2022-06-22 11:40:00,77.22,77.27,77.12,77.18,108234.0,68.4363,68.4806,68.3477,68.4008,108234.0
2022-06-22 11:50:00,77.19,77.19,76.97,77.02,90095.0,68.4097,68.4097,68.2147,68.259,90095.0
2022-06-22 12:00:00,77.01,77.14,76.94,77.0,157906.0,68.2502,68.3654,68.1881,68.2413,157906.0
2022-06-22 12:10:00,76.99,77.08,76.91,77.06,87719.0,68.2324,68.3122,68.1615,68.2945,87719.0
2022-06-22 12:20:00,77.05,77.17,77.03,77.09,125792.0,68.2856,68.392,68.2679,68.3211,125792.0
2022-06-22 12:30:00,77.09,77.26,77.09,77.15,122553.0,68.3211,68.4717,68.3211,68.3742,122553.0
2022-06-22 12:40:00,77.16,77.25,77.16,77.2,102738.0,68.3831,68.4629,68.3831,68.4186,102738.0
2022-06-22 12:50:00,77.2,77.23,77.14,77.19,85356.0,68.4186,68.4451,68.3654,68.4097,85356.0
2022-06-22 13:00:00,77.18,77.19,76.99,77.01,88654.0,68.4008,68.4097,68.2324,68.2502,88654.0
2022-06-22 13:10:00,77.01,77.06,77.0,77.03,110798.0,68.2502,68.2945,68.2413,68.2679,110798.0
2022-06-22 13:20:00,77.03,77.1,76.98,77.05,94966.0,68.2679,68.3299,68.2236,68.2856,94966.0
2022-06-22 13:30:00,77.04,77.04,76.89,76.96,127862.0,68.2768,68.2768,68.1438,68.2059,127862.0
2022-06-22 13:40:00,76.96,77.02,76.92,77.02,161941.0,68.2059,68.259,68.1704,68.259,161941.0
2022-06-22 13:50:00,77.02,77.05,76.96,76.98,188396.0,68.259,68.2856,68.2059,68.2236,188396.0
2022-06-22 14:00:00,76.99,77.18,76.95,77.14,175439.0,68.2324,68.4008,68.197,68.3654,175439.0
2022-06-22 14:10:00,77.14,77.25,77.09,77.2,173634.0,68.3654,68.4629,68.3211,68.4186,173634.0
2022-06-22 14:20:00,77.19,77.19,76.96,76.97,128244.0,68.4097,68.4097,68.2059,68.2147,128244.0
2022-06-22 14:30:00,76.97,77.0,76.85,76.88,105883.0,68.2147,68.2413,68.1084,68.135,105883.0
2022-06-22 14:40:00,76.88,76.88,76.8,76.8,99201.0,68.135,68.135,68.0641,68.0641,99201.0
2022-06-22 14:50:00,76.79,76.84,76.76,76.8,97610.0,68.0552,68.0995,68.0286,68.0641,97610.0
2022-06-22 15:00:00,76.79,76.86,76.72,76.85,108292.0,68.0552,68.1172,67.9932,68.1084,108292.0
2022-06-22 15:10:00,76.86,76.89,76.75,76.76,127553.0,68.1172,68.1438,68.0197,68.0286,127553.0
2022-06-22 15:20:00,76.76,76.83,76.64,76.67,153681.0,68.0286,68.0906,67.9223,67.9488,153681.0
2022-06-22 15:30:00,76.67,76.85,76.66,76.7,200943.0,67.9488,68.1084,67.94,67.9754,200943.0
2022-06-22 15:40:00,76.7,76.81,76.68,76.8,320583.0,67.9754,68.0729,67.9577,68.0641,320583.0
2022-06-22 15:50:00,76.79,76.82,76.51,76.52,588376.0,68.0552,68.0818,67.807,67.8159,588376.0
2022-06-23 09:30:00,76.56,77.27,76.56,77.23,290073.0,67.8514,68.4806,67.8514,68.4451,290073.0
2022-06-23 09:40:00,77.24,77.3,77.01,77.15,288218.0,68.454,68.5072,68.2502,68.3742,288218.0
2022-06-23 09:50:00,77.16,77.28,76.99,77.14,253203.0,68.3831,68.4895,68.2324,68.3654,253203.0
2022-06-23 10:00:00,77.14,77.18,76.96,76.97,235881.0,68.3654,68.4008,68.2059,68.2147,235881.0
2022-06-23 10:10:00,76.98,77.0,76.81,76.84,148036.0,68.2236,68.2413,68.0729,68.0995,148036.0
2022-06-23 10:20:00,76.85,76.95,76.76,76.81,214149.0,68.1084,68.197,68.0286,68.0729,214149.0
2022-06-23 10:30:00,76.82,77.07,76.75,77.07,232843.0,68.0818,68.3033,68.0197,68.3033,232843.0
2022-06-23 10:40:00,77.08,77.21,76.98,77.15,215629.0,68.3122,68.4274,68.2236,68.3742,215629.0
2022-06-23 10:50:00,77.15,77.49,77.13,77.46,114313.0,68.3742,68.6756,68.3565,68.649,114313.0
2022-06-23 11:00:00,77.47,77.47,77.29,77.41,120177.0,68.6578,68.6578,68.4983,68.6047,120177.0
2022-06-23 11:10:00,77.41,77.42,77.27,77.32,139567.0,68.6047,68.6135,68.4806,68.5249,139567.0
2022-06-23 11:20:00,77.31,77.34,77.01,77.01,124225.0,68.516,68.5426,68.2502,68.2502,124225.0
2022-06-23 11:30:00,77.01,77.06,76.83,76.85,127620.0,68.2502,68.2945,68.0906,68.1084,127620.0
2022-06-23 11:40:00,76.84,76.89,76.76,76.85,105061.0,68.0995,68.1438,68.0286,68.1084,105061.0
2022-06-23 11:50:00,76.85,76.91,76.79,76.9,83506.0,68.1084,68.1615,68.0552,68.1527,83506.0
2022-06-23 12:00:00,76.91,77.01,76.88,77.0,84100.0,68.1615,68.2502,68.135,68.2413,84100.0
2022-06-23 12:10:00,77.0,77.09,76.96,77.06,93542.0,68.2413,68.3211,68.2059,68.2945,93542.0
2022-06-23 12:20:00,77.06,77.14,76.92,76.95,155886.0,68.2945,68.3654,68.1704,68.197,155886.0
2022-06-23 12:30:00,76.96,77.12,76.96,77.11,235406.0,68.2059,68.3477,68.2059,68.3388,235406.0
2022-06-23 12:40:00,77.1,77.31,77.09,77.27,144105.0,68.3299,68.516,68.3211,68.4806,144105.0
2022-06-23 12:50:00,77.28,77.43,77.26,77.36,126023.0,68.4895,68.6224,68.4717,68.5604,126023.0
2022-06-23 13:00:00,77.36,77.37,77.26,77.36,101989.0,68.5604,68.5692,68.4717,68.5604,101989.0
2022-06-23 13:10:00,77.36,77.39,77.31,77.36,122554.0,68.5604,68.5869,68.516,68.5604,122554.0
2022-06-23 13:20:00,77.36,77.46,77.3,77.34,107229.0,68.5604,68.649,68.5072,68.5426,107229.0
2022-06-23 13:30:00,77.34,77.38,77.29,77.36,105246.0,68.5426,68.5781,68.4983,68.5604,105246.0
2022-06-23 13:40:00,77.37,77.42,77.3,77.42,82688.0,68.5692,68.6135,68.5072,68.6135,82688.0
2022-06-23 13:50:00,77.41,77.55,77.41,77.51,106961.0,68.6047,68.7287,68.6047,68.6933,106961.0
2022-06-23 14:00:00,77.51,77.54,77.45,77.53,116319.0,68.6933,68.7199,68.6401,68.711,116319.0
2022-06-23 14:10:00,77.53,77.6,77.52,77.57,111693.0,68.711,68.7731,68.7022,68.7465,111693.0
2022-06-23 14:20:00,77.58,77.58,77.46,77.55,160892.0,68.7553,68.7553,68.649,68.7287,160892.0
2022-06-23 14:30:00,77.55,77.63,77.5,77.54,118324.0,68.7287,68.7996,68.6844,68.7199,118324.0
2022-06-23 14:40:00,77.54,77.58,77.48,77.48,78711.0,68.7199,68.7553,68.6667,68.6667,78711.0
2022-06-23 14:50:00,77.49,77.5,77.4,77.42,84507.0,68.6756,68.6844,68.5958,68.6135,84507.0
2022-06-23 15:00:00,77.42,77.48,77.39,77.42,110217.0,68.6135,68.6667,68.5869,68.6135,110217.0
2022-06-23 15:10:00,77.42,77.51,77.34,77.45,298229.0,68.6135,68.6933,68.5426,68.6401,298229.0
2022-06-23 15:20:00,77.44,77.54,77.42,77.49,132377.0,68.6313,68.7199,68.6135,68.6756,132377.0
2022-06-23 15:30:00,77.5,77.68,77.46,77.48,200276.0,68.6844,68.844,68.649,68.6667,200276.0
2022-06-23 15:40:00,77.48,77.66,77.46,77.66,480843.0,68.6667,68.8262,68.649,68.8262,480843.0
2022-06-23 15:50:00,77.66,77.76,77.59,77.68,941858.0,68.8262,68.9149,68.7642,68.844,941858.0
2022-06-24 09:30:00,78.62,78.82,78.12,78.26,695647.0,69.677,69.8543,69.2339,69.358,695647.0
2022-06-24 09:40:00,78.33,78.58,78.18,78.55,237676.0,69.42,69.6416,69.2871,69.615,237676.0
2022-06-24 09:50:00,78.55,78.66,78.4,78.4,146151.0,69.615,69.7125,69.4821,69.4821,146151.0
2022-06-24 10:00:00,78.4,78.58,78.32,78.47,248736.0,69.4821,69.6416,69.4112,69.5441,248736.0
2022-06-24 10:10:00,78.45,78.53,78.26,78.51,198417.0,69.5264,69.5973,69.358,69.5795,198417.0
2022-06-24 10:20:00,78.52,78.6,78.45,78.53,165345.0,69.5884,69.6593,69.5264,69.5973,165345.0
2022-06-24 10:30:00,78.56,78.57,78.41,78.54,106270.0,69.6239,69.6327,69.4909,69.6061,106270.0
2022-06-24 10:40:00,78.55,78.66,78.5,78.58,114074.0,69.615,69.7125,69.5707,69.6416,114074.0
2022-06-24 10:50:00,78.56,78.64,78.51,78.54,88764.0,69.6239,69.6948,69.5795,69.6061,88764.0
2022-06-24 11:00:00,78.54,78.61,78.47,78.56,119279.0,69.6061,69.6682,69.5441,69.6239,119279.0
2022-06-24 11:10:00,78.56,78.66,78.55,78.6,104458.0,69.6239,69.7125,69.615,69.6593,104458.0
2022-06-24 11:20:00,78.59,78.66,78.58,78.58,93689.0,69.6504,69.7125,69.6416,69.6416,93689.0
2022-06-24 11:30:00,78.58,78.64,78.5,78.62,83976.0,69.6416,69.6948,69.5707,69.677,83976.0
2022-06-24 11:40:00,78.61,78.66,78.56,78.62,102856.0,69.6682,69.7125,69.6239,69.677,102856.0
2022-06-24 11:50:00,78.62,78.67,78.6,78.62,124659.0,69.677,69.7213,69.6593,69.677,124659.0
2022-06-24 12:00:00,78.63,78.75,78.62,78.64,178106.0,69.6859,69.7922,69.677,69.6948,178106.0
2022-06-24 12:10:00,78.65,78.66,78.57,78.64,132151.0,69.7036,69.7125,69.6327,69.6948,132151.0
2022-06-24 12:20:00,78.64,78.71,78.53,78.53,146355.0,69.6948,69.7568,69.5973,69.5973,146355.0
2022-06-24 12:30:00,78.53,78.56,78.48,78.55,84031.0,69.5973,69.6239,69.553,69.615,84031.0
2022-06-24 12:40:00,78.55,78.55,78.43,78.47,79626.0,69.615,69.615,69.5086,69.5441,79626.0
2022-06-24 12:50:00,78.48,78.5,78.44,78.48,109271.0,69.553,69.5707,69.5175,69.553,109271.0
2022-06-24 13:00:00,78.48,78.54,78.46,78.5,205897.0,69.553,69.6061,69.5352,69.5707,205897.0
2022-06-24 13:10:00,78.51,78.64,78.49,78.61,199031.0,69.5795,69.6948,69.5618,69.6682,199031.0
2022-06-24 13:20:00,78.61,78.7,78.61,78.7,124141.0,69.6682,69.7479,69.6682,69.7479,124141.0
2022-06-24 13:30:00,78.7,78.72,78.64,78.69,97240.0,69.7479,69.7657,69.6948,69.7391,97240.0
2022-06-24 13:40:00,78.68,78.78,78.68,78.77,205820.0,69.7302,69.8188,69.7302,69.81,205820.0
2022-06-24 13:50:00,78.77,78.79,78.57,78.6,391298.0,69.81,69.8277,69.6327,69.6593,391298.0
2022-06-24 14:00:00,78.6,78.69,78.49,78.53,140074.0,69.6593,69.7391,69.5618,69.5973,140074.0
2022-06-24 14:10:00,78.53,78.65,78.52,78.57,100182.0,69.5973,69.7036,69.5884,69.6327,100182.0
2022-06-24 14:20:00,78.58,78.59,78.53,78.57,96574.0,69.6416,69.6504,69.5973,69.6327,96574.0
2022-06-24 14:30:00,78.57,78.59,78.46,78.48,131669.0,69.6327,69.6504,69.5352,69.553,131669.0
2022-06-24 14:40:00,78.48,78.62,78.48,78.62,79475.0,69.553,69.677,69.553,69.677,79475.0
2022-06-24 14:50:00,78.62,78.74,78.59,78.73,115904.0,69.677,69.7834,69.6504,69.7745,115904.0
2022-06-24 15:00:00,78.73,78.78,78.72,78.76,78713.0,69.7745,69.8188,69.7657,69.8011,78713.0
2022-06-24 15:10:00,78.75,78.85,78.74,78.82,200708.0,69.7922,69.8809,69.7834,69.8543,200708.0
2022-06-24 15:20:00,78.82,78.88,78.79,78.87,153870.0,69.8543,69.9075,69.8277,69.8986,153870.0
2022-06-24 15:30:00,78.87,78.9,78.77,78.81,309018.0,69.8986,69.9252,69.81,69.8454,309018.0
2022-06-24 15:40:00,78.81,78.89,78.74,78.75,295217.0,69.8454,69.9163,69.7834,69.7922,295217.0
2022-06-24 15:50:00,78.75,79.0,78.73,79.0,1050865.0,69.7922,70.0138,69.7745,70.0138,1050865.0
2022-06-27 09:30:00,79.23,80.19,79.1,79.98,1009882.0,70.2176,71.0684,70.1024,70.8823,1009882.0
2022-06-27 09:40:00,80.0,80.59,79.99,80.27,438144.0,70.9001,71.4229,70.8912,71.1393,438144.0
2022-06-27 09:50:00,80.27,80.28,79.67,79.77,282190.0,71.1393,71.1482,70.6076,70.6962,282190.0
2022-06-27 10:00:00,79.77,80.05,79.71,79.93,167905.0,70.6962,70.9444,70.643,70.838,167905.0
2022-06-27 10:10:00,79.94,80.19,79.94,80.15,207742.0,70.8469,71.0684,70.8469,71.033,207742.0
2022-06-27 10:20:00,80.14,80.17,79.79,79.98,225484.0,71.0241,71.0507,70.7139,70.8823,225484.0
2022-06-27 10:30:00,79.98,80.04,79.84,79.92,161681.0,70.8823,70.9355,70.7583,70.8292,161681.0
2022-06-27 10:40:00,79.92,79.94,79.72,79.81,157436.0,70.8292,70.8469,70.6519,70.7317,157436.0
2022-06-27 10:50:00,79.81,79.91,79.75,79.79,127768.0,70.7317,70.8203,70.6785,70.7139,127768.0
2022-06-27 11:00:00,79.78,79.85,79.65,79.72,95075.0,70.7051,70.7671,70.5899,70.6519,95075.0
2022-06-27 11:10:00,79.73,79.85,79.72,79.85,109910.0,70.6608,70.7671,70.6519,70.7671,109910.0
2022-06-27 11:20:00,79.85,79.99,79.83,79.91,145782.0,70.7671,70.8912,70.7494,70.8203,145782.0
2022-06-27 11:30:00,79.91,79.91,79.68,79.78,181058.0,70.8203,70.8203,70.6165,70.7051,181058.0
2022-06-27 11:40:00,79.78,79.81,79.71,79.77,96078.0,70.7051,70.7317,70.643,70.6962,96078.0
2022-06-27 11:50:00,79.76,79.79,79.73,79.76,114412.0,70.6874,70.7139,70.6608,70.6874,114412.0
2022-06-27 12:00:00,79.75,79.79,79.68,79.78,83608.0,70.6785,70.7139,70.6165,70.7051,83608.0
2022-06-27 12:10:00,79.78,79.82,79.68,79.8,103598.0,70.7051,70.7405,70.6165,70.7228,103598.0
2022-06-27 12:20:00,79.79,79.94,79.79,79.93,200694.0,70.7139,70.8469,70.7139,70.838,200694.0
2022-06-27 12:30:00,79.92,80.03,79.89,80.01,147606.0,70.8292,70.9266,70.8026,70.9089,147606.0
2022-06-27 12:40:00,80.0,80.18,80.0,80.13,165814.0,70.9001,71.0596,70.9001,71.0153,165814.0
2022-06-27 12:50:00,80.14,80.26,80.12,80.23,147658.0,71.0241,71.1305,71.0064,71.1039,147658.0
2022-06-27 13:00:00,80.23,80.26,80.04,80.14,159354.0,71.1039,71.1305,70.9355,71.0241,159354.0
2022-06-27 13:10:00,80.15,80.22,80.06,80.06,103431.0,71.033,71.095,70.9532,70.9532,103431.0
2022-06-27 13:20:00,80.07,80.18,80.07,80.16,123342.0,70.9621,71.0596,70.9621,71.0419,123342.0
2022-06-27 13:30:00,80.15,80.26,80.14,80.23,93217.0,71.033,71.1305,71.0241,71.1039,93217.0
2022-06-27 13:40:00,80.23,80.24,80.1,80.18,86554.0,71.1039,71.1128,70.9887,71.0596,86554.0
2022-06-27 13:50:00,80.18,80.25,80.15,80.16,101065.0,71.0596,71.1216,71.033,71.0419,101065.0
2022-06-27 14:00:00,80.16,80.28,80.09,80.26,129479.0,71.0419,71.1482,70.9798,71.1305,129479.0
2022-06-27 14:10:00,80.26,80.34,80.22,80.34,119355.0,71.1305,71.2014,71.095,71.2014,119355.0
2022-06-27 14:20:00,80.33,80.34,80.16,80.18,111269.0,71.1925,71.2014,71.0419,71.0596,111269.0
2022-06-27 14:30:00,80.18,80.25,80.14,80.22,124724.0,71.0596,71.1216,71.0241,71.095,124724.0
2022-06-27 14:40:00,80.22,80.24,80.19,80.22,102021.0,71.095,71.1128,71.0684,71.095,102021.0
2022-06-27 14:50:00,80.21,80.24,80.16,80.16,96991.0,71.0862,71.1128,71.0419,71.0419,96991.0
2022-06-27 15:00:00,80.16,80.17,80.0,80.14,142087.0,71.0419,71.0507,70.9001,71.0241,142087.0
2022-06-27 15:10:00,80.14,80.24,80.13,80.18,141071.0,71.0241,71.1128,71.0153,71.0596,141071.0
2022-06-27 15:20:00,80.17,80.19,80.05,80.09,155259.0,71.0507,71.0684,70.9444,70.9798,155259.0
2022-06-27 15:30:00,80.09,80.11,79.94,79.96,183386.0,70.9798,70.9975,70.8469,70.8646,183386.0
2022-06-27 15:40:00,79.96,80.01,79.87,79.95,272040.0,70.8646,70.9089,70.7848,70.8557,272040.0
2022-06-27 15:50:00,79.94,80.0,79.8,80.0,553728.0,70.8469,70.9001,70.7228,70.9001,553728.0
2022-06-28 09:30:00,79.84,80.4,79.77,80.05,331157.0,70.7583,71.2546,70.6962,70.9444,331157.0
2022-06-28 09:40:00,80.03,80.1,79.84,79.99,188747.0,70.9266,70.9887,70.7583,70.8912,188747.0
2022-06-28 09:50:00,80.0,80.09,79.92,80.01,184224.0,70.9001,70.9798,70.8292,70.9089,184224.0
2022-06-28 10:00:00,79.98,80.12,79.98,80.05,325760.0,70.8823,71.0064,70.8823,70.9444,325760.0
2022-06-28 10:10:00,80.05,80.05,79.82,80.04,413204.0,70.9444,70.9444,70.7405,70.9355,413204.0
2022-06-28 10:20:00,80.03,80.17,79.69,79.73,137845.0,70.9266,71.0507,70.6253,70.6608,137845.0
2022-06-28 10:30:00,79.74,79.75,79.56,79.56,211459.0,70.6696,70.6785,70.5101,70.5101,211459.0
2022-06-28 10:40:00,79.56,79.66,79.47,79.56,220002.0,70.5101,70.5987,70.4303,70.5101,220002.0
2022-06-28 10:50:00,79.55,79.78,79.54,79.73,130833.0,70.5012,70.7051,70.4924,70.6608,130833.0
2022-06-28 11:00:00,79.74,79.74,79.62,79.64,70990.0,70.6696,70.6696,70.5633,70.581,70990.0
2022-06-28 11:10:00,79.64,79.69,79.59,79.61,105209.0,70.581,70.6253,70.5367,70.5544,105209.0
2022-06-28 11:20:00,79.61,79.63,79.42,79.43,167426.0,70.5544,70.5721,70.386,70.3949,167426.0
2022-06-28 11:30:00,79.43,79.46,79.04,79.05,166062.0,70.3949,70.4215,70.0493,70.0581,166062.0
2022-06-28 11:40:00,79.05,79.13,78.97,79.11,144968.0,70.0581,70.129,69.9872,70.1113,144968.0
2022-06-28 11:50:00,79.11,79.19,79.02,79.09,129165.0,70.1113,70.1822,70.0315,70.0936,129165.0
2022-06-28 12:00:00,79.1,79.12,78.85,79.04,116612.0,70.1024,70.1202,69.8809,70.0493,116612.0
2022-06-28 12:10:00,79.04,79.09,78.86,78.92,173069.0,70.0493,70.0936,69.8897,69.9429,173069.0
2022-06-28 12:20:00,78.93,79.02,78.85,79.0,142836.0,69.9518,70.0315,69.8809,70.0138,142836.0
2022-06-28 12:30:00,78.99,79.01,78.92,79.01,87338.0,70.0049,70.0227,69.9429,70.0227,87338.0
2022-06-28 12:40:00,79.01,79.05,78.97,78.99,73143.0,70.0227,70.0581,69.9872,70.0049,73143.0
2022-06-28 12:50:00,79.0,79.01,78.85,78.9,87862.0,70.0138,70.0227,69.8809,69.9252,87862.0
2022-06-28 13:00:00,78.9,78.91,78.69,78.69,111589.0,69.9252,69.934,69.7391,69.7391,111589.0
2022-06-28 13:10:00,78.7,78.73,78.6,78.66,89695.0,69.7479,69.7745,69.6593,69.7125,89695.0
2022-06-28 13:20:00,78.66,78.81,78.65,78.81,83229.0,69.7125,69.8454,69.7036,69.8454,83229.0
2022-06-28 13:30:00,78.8,78.8,78.58,78.62,61665.0,69.8366,69.8366,69.6416,69.677,61665.0
2022-06-28 13:40:00,78.62,78.76,78.59,78.72,62864.0,69.677,69.8011,69.6504,69.7657,62864.0
2022-06-28 13:50:00,78.74,78.85,78.72,78.84,89904.0,69.7834,69.8809,69.7657,69.872,89904.0
2022-06-28 14:00:00,78.84,78.88,78.72,78.72,108181.0,69.872,69.9075,69.7657,69.7657,108181.0
2022-06-28 14:10:00,78.71,78.71,78.56,78.59,74687.0,69.7568,69.7568,69.6239,69.6504,74687.0
2022-06-28 14:20:00,78.59,78.63,78.56,78.62,133842.0,69.6504,69.6859,69.6239,69.677,133842.0
2022-06-28 14:30:00,78.62,78.63,78.49,78.5,121183.0,69.677,69.6859,69.5618,69.5707,121183.0
2022-06-28 14:40:00,78.49,78.69,78.49,78.67,86732.0,69.5618,69.7391,69.5618,69.7213,86732.0
2022-06-28 14:50:00,78.67,78.68,78.6,78.64,62569.0,69.7213,69.7302,69.6593,69.6948,62569.0
2022-06-28 15:00:00,78.65,78.67,78.51,78.66,113590.0,69.7036,69.7213,69.5795,69.7125,113590.0
2022-06-28 15:10:00,78.66,78.82,78.63,78.8,174876.0,69.7125,69.8543,69.6859,69.8366,174876.0
2022-06-28 15:20:00,78.8,78.94,78.76,78.79,99042.0,69.8366,69.9606,69.8011,69.8277,99042.0
2022-06-28 15:30:00,78.78,78.97,78.73,78.97,183444.0,69.8188,69.9872,69.7745,69.9872,183444.0
2022-06-28 15:40:00,78.97,78.98,78.84,78.9,216194.0,69.9872,69.9961,69.872,69.9252,216194.0
2022-06-28 15:50:00,78.89,78.92,78.68,78.71,524521.0,69.9163,69.9429,69.7302,69.7568,524521.0
2022-06-29 09:30:00,78.7,79.17,78.65,78.91,386104.0,69.7479,70.1645,69.7036,69.934,386104.0
2022-06-29 09:40:00,78.91,79.01,78.72,78.79,197243.0,69.934,70.0227,69.7657,69.8277,197243.0
2022-06-29 09:50:00,78.8,78.94,78.52,78.61,305609.0,69.8366,69.9606,69.5884,69.6682,305609.0
2022-06-29 10:00:00,78.61,78.87,78.61,78.65,212179.0,69.6682,69.8986,69.6682,69.7036,212179.0
2022-06-29 10:10:00,78.64,78.76,78.58,78.62,240140.0,69.6948,69.8011,69.6416,69.677,240140.0
2022-06-29 10:20:00,78.61,78.63,78.41,78.5,227242.0,69.6682,69.6859,69.4909,69.5707,227242.0
2022-06-29 10:30:00,78.5,78.69,78.43,78.46,149013.0,69.5707,69.7391,69.5086,69.5352,149013.0
2022-06-29 10:40:00,78.46,78.51,78.42,78.45,170857.0,69.5352,69.5795,69.4998,69.5264,170857.0
2022-06-29 10:50:00,78.45,78.61,78.41,78.46,123857.0,69.5264,69.6682,69.4909,69.5352,123857.0
2022-06-29 11:00:00,78.47,78.52,78.35,78.4,116571.0,69.5441,69.5884,69.4377,69.4821,116571.0
2022-06-29 11:10:00,78.4,78.47,78.33,78.44,92726.0,69.4821,69.5441,69.42,69.5175,92726.0
2022-06-29 11:20:00,78.43,78.43,78.29,78.32,93506.0,69.5086,69.5086,69.3846,69.4112,93506.0
2022-06-29 11:30:00,78.31,78.5,78.31,78.45,115306.0,69.4023,69.5707,69.4023,69.5264,115306.0
2022-06-29 11:40:00,78.44,78.46,78.32,78.41,163979.0,69.5175,69.5352,69.4112,69.4909,163979.0
2022-06-29 11:50:00,78.41,78.44,78.25,78.28,96706.0,69.4909,69.5175,69.3491,69.3757,96706.0
2022-06-29 12:00:00,78.27,78.42,78.21,78.38,107176.0,69.3668,69.4998,69.3137,69.4643,107176.0
2022-06-29 12:10:00,78.38,78.39,78.13,78.15,89409.0,69.4643,69.4732,69.2428,69.2605,89409.0
2022-06-29 12:20:00,78.16,78.17,77.99,78.02,177991.0,69.2694,69.2782,69.1187,69.1453,177991.0
2022-06-29 12:30:00,78.02,78.29,77.99,78.25,227492.0,69.1453,69.3846,69.1187,69.3491,227492.0
2022-06-29 12:40:00,78.24,78.32,78.22,78.31,92395.0,69.3403,69.4112,69.3225,69.4023,92395.0
2022-06-29 12:50:00,78.31,78.34,78.1,78.31,266619.0,69.4023,69.4289,69.2162,69.4023,266619.0
2022-06-29 13:00:00,78.31,78.45,78.29,78.44,142405.0,69.4023,69.5264,69.3846,69.5175,142405.0
2022-06-29 13:10:00,78.44,78.46,78.31,78.33,54477.0,69.5175,69.5352,69.4023,69.42,54477.0
2022-06-29 13:20:00,78.34,78.63,78.33,78.59,137356.0,69.4289,69.6859,69.42,69.6504,137356.0
2022-06-29 13:30:00,78.59,78.62,78.47,78.56,74289.0,69.6504,69.677,69.5441,69.6239,74289.0
2022-06-29 13:40:00,78.56,78.62,78.53,78.57,63162.0,69.6239,69.677,69.5973,69.6327,63162.0
2022-06-29 13:50:00,78.57,78.64,78.49,78.64,111835.0,69.6327,69.6948,69.5618,69.6948,111835.0
2022-06-29 14:00:00,78.64,78.71,78.6,78.62,92542.0,69.6948,69.7568,69.6593,69.677,92542.0
2022-06-29 14:10:00,78.62,78.75,78.58,78.69,88043.0,69.677,69.7922,69.6416,69.7391,88043.0
2022-06-29 14:20:00,78.68,78.69,78.59,78.65,80175.0,69.7302,69.7391,69.6504,69.7036,80175.0
2022-06-29 14:30:00,78.66,78.66,78.5,78.5,136891.0,69.7125,69.7125,69.5707,69.5707,136891.0
2022-06-29 14:40:00,78.5,78.53,78.33,78.34,71574.0,69.5707,69.5973,69.42,69.4289,71574.0
2022-06-29 14:50:00,78.34,78.34,78.27,78.28,94176.0,69.4289,69.4289,69.3668,69.3757,94176.0
2022-06-29 15:00:00,78.29,78.32,78.13,78.26,107380.0,69.3846,69.4112,69.2428,69.358,107380.0
2022-06-29 15:10:00,78.25,78.26,78.13,78.21,124012.0,69.3491,69.358,69.2428,69.3137,124012.0
2022-06-29 15:20:00,78.2,78.37,78.17,78.34,146420.0,69.3048,69.4555,69.2782,69.4289,146420.0
2022-06-29 15:30:00,78.34,78.35,78.26,78.28,223075.0,69.4289,69.4377,69.358,69.3757,223075.0
2022-06-29 15:40:00,78.28,78.35,78.18,78.33,282280.0,69.3757,69.4377,69.2871,69.42,282280.0
2022-06-29 15:50:00,78.34,78.39,78.21,78.28,477161.0,69.4289,69.4732,69.3137,69.3757,477161.0
2022-06-30 09:30:00,77.03,77.65,76.29,76.35,1073100.0,68.7467,69.3,68.0862,68.1398,1073100.0
2022-06-30 09:40:00,76.34,76.87,76.33,76.85,452119.0,68.1309,68.6039,68.1219,68.586,452119.0
2022-06-30 09:50:00,76.84,77.09,76.75,76.75,352477.0,68.5771,68.8002,68.4968,68.4968,352477.0
2022-06-30 10:00:00,76.76,76.96,76.61,76.83,217596.0,68.5057,68.6842,68.3718,68.5682,217596.0
2022-06-30 10:10:00,76.83,76.96,76.71,76.84,266505.0,68.5682,68.6842,68.4611,68.5771,266505.0
2022-06-30 10:20:00,76.84,76.85,76.55,76.63,233249.0,68.5771,68.586,68.3183,68.3897,233249.0
2022-06-30 10:30:00,76.64,76.82,76.56,76.75,241490.0,68.3986,68.5592,68.3272,68.4968,241490.0
2022-06-30 10:40:00,76.74,76.87,76.66,76.86,315862.0,68.4878,68.6039,68.4164,68.5949,315862.0
2022-06-30 10:50:00,76.86,76.98,76.83,76.91,294357.0,68.5949,68.702,68.5682,68.6396,294357.0
2022-06-30 11:00:00,76.91,76.94,76.73,76.77,278361.0,68.6396,68.6663,68.4789,68.5146,278361.0
2022-06-30 11:10:00,76.78,76.78,76.65,76.67,160173.0,68.5235,68.5235,68.4075,68.4254,160173.0
2022-06-30 11:20:00,76.67,76.81,76.55,76.74,191998.0,68.4254,68.5503,68.3183,68.4878,191998.0
2022-06-30 11:30:00,76.74,76.76,76.62,76.66,126444.0,68.4878,68.5057,68.3807,68.4164,126444.0
2022-06-30 11:40:00,76.66,76.82,76.65,76.78,199350.0,68.4164,68.5592,68.4075,68.5235,199350.0
2022-06-30 11:50:00,76.78,76.94,76.75,76.91,96954.0,68.5235,68.6663,68.4968,68.6396,96954.0
2022-06-30 12:00:00,76.91,77.09,76.9,76.94,267951.0,68.6396,68.8002,68.6306,68.6663,267951.0
2022-06-30 12:10:00,76.93,76.96,76.76,76.88,164908.0,68.6574,68.6842,68.5057,68.6128,164908.0
2022-06-30 12:20:00,76.88,77.05,76.87,77.03,184774.0,68.6128,68.7645,68.6039,68.7467,184774.0
2022-06-30 12:30:00,77.03,77.1,77.01,77.03,123525.0,68.7467,68.8091,68.7288,68.7467,123525.0
2022-06-30 12:40:00,77.04,77.24,77.03,77.19,164457.0,68.7556,68.9341,68.7467,68.8894,164457.0
2022-06-30 12:50:00,77.19,77.25,77.12,77.22,83016.0,68.8894,68.943,68.827,68.9162,83016.0
2022-06-30 13:00:00,77.22,77.35,77.2,77.26,78457.0,68.9162,69.0322,68.8984,68.9519,78457.0
2022-06-30 13:10:00,77.25,77.25,77.1,77.13,103183.0,68.943,68.943,68.8091,68.8359,103183.0
2022-06-30 13:20:00,77.13,77.39,77.13,77.33,143766.0,68.8359,69.0679,68.8359,69.0144,143766.0
2022-06-30 13:30:00,77.33,77.5,77.32,77.49,125114.0,69.0144,69.1661,69.0055,69.1572,125114.0
2022-06-30 13:40:00,77.5,77.5,77.29,77.4,166552.0,69.1661,69.1661,68.9787,69.0769,166552.0
2022-06-30 13:50:00,77.39,77.49,77.34,77.45,115673.0,69.0679,69.1572,69.0233,69.1215,115673.0
2022-06-30 14:00:00,77.45,77.51,77.36,77.39,95790.0,69.1215,69.175,69.0412,69.0679,95790.0
2022-06-30 14:10:00,77.39,77.48,77.36,77.42,92479.0,69.0679,69.1483,69.0412,69.0947,92479.0
2022-06-30 14:20:00,77.42,77.44,77.11,77.27,240446.0,69.0947,69.1126,68.8181,68.9608,240446.0
2022-06-30 14:30:00,77.27,77.27,77.17,77.21,169163.0,68.9608,68.9608,68.8716,68.9073,169163.0
2022-06-30 14:40:00,77.21,77.22,76.87,76.9,269101.0,68.9073,68.9162,68.6039,68.6306,269101.0
2022-06-30 14:50:00,76.91,77.01,76.78,77.0,265750.0,68.6396,68.7288,68.5235,68.7199,265750.0
2022-06-30 15:00:00,77.0,77.09,76.88,76.92,142918.0,68.7199,68.8002,68.6128,68.6485,142918.0
2022-06-30 15:10:00,76.92,76.95,76.77,76.93,199829.0,68.6485,68.6753,68.5146,68.6574,199829.0
2022-06-30 15:20:00,76.94,77.17,76.88,77.16,175355.0,68.6663,68.8716,68.6128,68.8627,175355.0
2022-06-30 15:30:00,77.16,77.37,77.14,77.22,234918.0,68.8627,69.0501,68.8448,68.9162,234918.0
2022-06-30 15:40:00,77.21,77.24,76.99,77.06,287442.0,68.9073,68.9341,68.711,68.7734,287442.0
2022-06-30 15:50:00,77.06,77.11,76.72,77.07,1060849.0,68.7734,68.8181,68.47,68.7824,1060849.0
2022-07-01 09:30:00,76.98,76.98,76.57,76.77,265323.0,68.702,68.702,68.3361,68.5146,265323.0
2022-07-01 09:40:00,76.76,76.9,76.54,76.64,212216.0,68.5057,68.6306,68.3093,68.3986,212216.0
2022-07-01 09:50:00,76.63,76.86,76.61,76.7,244668.0,68.3897,68.5949,68.3718,68.4521,244668.0
2022-07-01 10:00:00,76.68,76.83,76.42,76.45,217370.0,68.4343,68.5682,68.2022,68.229,217370.0
2022-07-01 10:10:00,76.46,76.49,76.05,76.06,179901.0,68.2379,68.2647,67.872,67.881,179901.0
2022-07-01 10:20:00,76.06,76.11,75.94,75.95,185175.0,67.881,67.9256,67.7739,67.7828,185175.0
2022-07-01 10:30:00,75.94,76.02,75.88,75.93,151727.0,67.7739,67.8453,67.7203,67.7649,151727.0
2022-07-01 10:40:00,75.92,76.17,75.92,76.17,326488.0,67.756,67.9791,67.756,67.9791,326488.0
2022-07-01 10:50:00,76.16,76.42,76.11,76.3,150962.0,67.9702,68.2022,67.9256,68.0952,150962.0
2022-07-01 11:00:00,76.29,76.36,76.11,76.3,226134.0,68.0862,68.1487,67.9256,68.0952,226134.0
2022-07-01 11:10:00,76.3,76.44,76.28,76.37,106428.0,68.0952,68.2201,68.0773,68.1576,106428.0
2022-07-01 11:20:00,76.39,76.45,76.29,76.38,111145.0,68.1755,68.229,68.0862,68.1666,111145.0
2022-07-01 11:30:00,76.39,76.51,76.37,76.41,132216.0,68.1755,68.2826,68.1576,68.1933,132216.0
2022-07-01 11:40:00,76.42,76.51,76.4,76.46,97761.0,68.2022,68.2826,68.1844,68.2379,97761.0
2022-07-01 11:50:00,76.46,76.46,76.15,76.18,106179.0,68.2379,68.2379,67.9613,67.9881,106179.0
2022-07-01 12:00:00,76.18,76.24,76.13,76.13,226870.0,67.9881,68.0416,67.9434,67.9434,226870.0
2022-07-01 12:10:00,76.13,76.16,75.98,76.15,160772.0,67.9434,67.9702,67.8096,67.9613,160772.0
2022-07-01 12:20:00,76.15,76.19,75.96,75.98,219336.0,67.9613,67.997,67.7917,67.8096,219336.0
2022-07-01 12:30:00,75.97,76.04,75.84,75.85,221315.0,67.8006,67.8631,67.6846,67.6935,221315.0
2022-07-01 12:40:00,75.85,75.91,75.77,75.9,119388.0,67.6935,67.7471,67.6221,67.7382,119388.0
2022-07-01 12:50:00,75.92,75.95,75.84,75.84,107053.0,67.756,67.7828,67.6846,67.6846,107053.0
2022-07-01 13:00:00,75.84,75.94,75.8,75.87,89857.0,67.6846,67.7739,67.6489,67.7114,89857.0
2022-07-01 13:10:00,75.86,75.95,75.81,75.9,106610.0,67.7025,67.7828,67.6578,67.7382,106610.0
2022-07-01 13:20:00,75.9,76.06,75.86,76.04,119338.0,67.7382,67.881,67.7025,67.8631,119338.0
2022-07-01 13:30:00,76.05,76.2,76.01,76.16,165667.0,67.872,68.0059,67.8363,67.9702,165667.0
2022-07-01 13:40:00,76.18,76.31,76.0,76.19,259592.0,67.9881,68.1041,67.8274,67.997,259592.0
2022-07-01 13:50:00,76.2,76.25,76.18,76.25,127728.0,68.0059,68.0505,67.9881,68.0505,127728.0
2022-07-01 14:00:00,76.24,76.28,76.21,76.26,118076.0,68.0416,68.0773,68.0148,68.0595,118076.0
2022-07-01 14:10:00,76.26,76.31,76.18,76.3,209599.0,68.0595,68.1041,67.9881,68.0952,209599.0
2022-07-01 14:20:00,76.31,76.4,76.29,76.32,135051.0,68.1041,68.1844,68.0862,68.113,135051.0
2022-07-01 14:30:00,76.33,76.59,76.33,76.54,163061.0,68.1219,68.354,68.1219,68.3093,163061.0
2022-07-01 14:40:00,76.53,76.54,76.5,76.52,246379.0,68.3004,68.3093,68.2736,68.2915,246379.0
2022-07-01 14:50:00,76.52,76.54,76.49,76.53,199098.0,68.2915,68.3093,68.2647,68.3004,199098.0
2022-07-01 15:00:00,76.52,76.53,76.35,76.5,182985.0,68.2915,68.3004,68.1398,68.2736,182985.0
2022-07-01 15:10:00,76.5,76.65,76.02,76.59,561318.0,68.2736,68.4075,67.8453,68.354,561318.0
2022-07-01 15:20:00,76.59,76.7,76.51,76.67,207043.0,68.354,68.4521,68.2826,68.4254,207043.0
2022-07-01 15:30:00,76.67,76.78,76.61,76.77,209463.0,68.4254,68.5235,68.3718,68.5146,209463.0
2022-07-01 15:40:00,76.77,76.9,76.76,76.87,371513.0,68.5146,68.6306,68.5057,68.6039,371513.0
2022-07-01 15:50:00,76.88,76.92,76.69,76.87,696731.0,68.6128,68.6485,68.4432,68.6039,696731.0
2022-07-05 09:30:00,76.37,76.64,76.0,76.18,369095.0,68.1576,68.3986,67.8274,67.9881,369095.0
2022-07-05 09:40:00,76.17,76.3,76.0,76.28,326676.0,67.9791,68.0952,67.8274,68.0773,326676.0
2022-07-05 09:50:00,76.27,76.27,75.98,76.01,161344.0,68.0684,68.0684,67.8096,67.8363,161344.0
2022-07-05 10:00:00,76.01,76.05,75.81,75.84,167057.0,67.8363,67.872,67.6578,67.6846,167057.0
2022-07-05 10:10:00,75.83,75.98,75.62,75.73,216338.0,67.6757,67.8096,67.4883,67.5864,216338.0
2022-07-05 10:20:00,75.74,75.81,75.37,75.42,372840.0,67.5954,67.6578,67.2652,67.3098,372840.0
2022-07-05 10:30:00,75.42,75.45,75.03,75.17,360242.0,67.3098,67.3366,66.9617,67.0867,360242.0
2022-07-05 10:40:00,75.16,75.19,74.74,74.91,452081.0,67.0777,67.1045,66.7029,66.8546,452081.0
2022-07-05 10:50:00,74.92,74.99,74.77,74.78,240256.0,66.8636,66.926,66.7297,66.7386,240256.0
2022-07-05 11:00:00,74.78,74.83,74.62,74.73,217502.0,66.7386,66.7832,66.5958,66.694,217502.0
2022-07-05 11:10:00,74.73,75.08,74.68,75.01,212693.0,66.694,67.0063,66.6494,66.9439,212693.0
2022-07-05 11:20:00,75.01,75.02,74.92,74.95,121814.0,66.9439,66.9528,66.8636,66.8903,121814.0
2022-07-05 11:30:00,74.96,75.04,74.89,74.94,245497.0,66.8992,66.9706,66.8368,66.8814,245497.0
2022-07-05 11:40:00,74.95,75.2,74.95,75.12,126423.0,66.8903,67.1134,66.8903,67.042,126423.0
2022-07-05 11:50:00,75.11,75.14,74.98,74.98,169329.0,67.0331,67.0599,66.9171,66.9171,169329.0
2022-07-05 12:00:00,74.99,75.08,74.96,75.04,175423.0,66.926,67.0063,66.8992,66.9706,175423.0
2022-07-05 12:10:00,75.03,75.11,74.91,74.98,129932.0,66.9617,67.0331,66.8546,66.9171,129932.0
2022-07-05 12:20:00,74.98,75.1,74.9,75.03,147201.0,66.9171,67.0242,66.8457,66.9617,147201.0
2022-07-05 12:30:00,75.03,75.11,74.97,75.09,148487.0,66.9617,67.0331,66.9082,67.0153,148487.0
2022-07-05 12:40:00,75.08,75.09,74.95,74.96,101580.0,67.0063,67.0153,66.8903,66.8992,101580.0
2022-07-05 12:50:00,74.95,74.97,74.84,74.85,119945.0,66.8903,66.9082,66.7922,66.8011,119945.0
2022-07-05 13:00:00,74.85,74.96,74.82,74.88,76429.0,66.8011,66.8992,66.7743,66.8279,76429.0
2022-07-05 13:10:00,74.87,74.95,74.81,74.94,83860.0,66.8189,66.8903,66.7654,66.8814,83860.0
2022-07-05 13:20:00,74.94,75.0,74.81,74.82,90382.0,66.8814,66.9349,66.7654,66.7743,90382.0
2022-07-05 13:30:00,74.82,74.99,74.75,74.97,142656.0,66.7743,66.926,66.7118,66.9082,142656.0
2022-07-05 13:40:00,74.97,75.05,74.92,75.05,150740.0,66.9082,66.9796,66.8636,66.9796,150740.0
2022-07-05 13:50:00,75.05,75.11,75.01,75.07,111855.0,66.9796,67.0331,66.9439,66.9974,111855.0
2022-07-05 14:00:00,75.07,75.27,75.06,75.23,85091.0,66.9974,67.1759,66.9885,67.1402,85091.0
2022-07-05 14:10:00,75.23,75.28,75.19,75.28,77621.0,67.1402,67.1848,67.1045,67.1848,77621.0
2022-07-05 14:20:00,75.28,75.43,75.23,75.4,89069.0,67.1848,67.3187,67.1402,67.2919,89069.0
2022-07-05 14:30:00,75.4,75.59,75.38,75.59,138139.0,67.2919,67.4615,67.2741,67.4615,138139.0
2022-07-05 14:40:00,75.59,75.63,75.5,75.53,170018.0,67.4615,67.4972,67.3812,67.408,170018.0
2022-07-05 14:50:00,75.52,75.64,75.5,75.62,193419.0,67.399,67.5061,67.3812,67.4883,193419.0
2022-07-05 15:00:00,75.62,75.74,75.55,75.74,120635.0,67.4883,67.5954,67.4258,67.5954,120635.0
2022-07-05 15:10:00,75.74,75.91,75.7,75.77,295602.0,67.5954,67.7471,67.5597,67.6221,295602.0
2022-07-05 15:20:00,75.77,75.98,75.77,75.96,221155.0,67.6221,67.8096,67.6221,67.7917,221155.0
2022-07-05 15:30:00,75.96,75.98,75.81,75.83,286917.0,67.7917,67.8096,67.6578,67.6757,286917.0
2022-07-05 15:40:00,75.83,75.92,75.81,75.9,232557.0,67.6757,67.756,67.6578,67.7382,232557.0
2022-07-05 15:50:00,75.89,75.97,75.75,75.96,640297.0,67.7292,67.8006,67.6043,67.7917,640297.0
2022-07-06 09:30:00,76.25,76.74,76.15,76.41,410066.0,68.0505,68.4878,67.9613,68.1933,410066.0
2022-07-06 09:40:00,76.4,76.71,76.33,76.66,224143.0,68.1844,68.4611,68.1219,68.4164,224143.0
2022-07-06 09:50:00,76.66,76.69,76.3,76.5,154562.0,68.4164,68.4432,68.0952,68.2736,154562.0
2022-07-06 10:00:00,76.48,76.73,76.44,76.67,250995.0,68.2558,68.4789,68.2201,68.4254,250995.0
2022-07-06 10:10:00,76.66,76.68,76.45,76.67,112285.0,68.4164,68.4343,68.229,68.4254,112285.0
2022-07-06 10:20:00,76.66,77.06,76.66,77.02,158552.0,68.4164,68.7734,68.4164,68.7377,158552.0
2022-07-06 10:30:00,77.01,77.1,76.67,76.73,192822.0,68.7288,68.8091,68.4254,68.4789,192822.0
2022-07-06 10:40:00,76.72,76.75,76.59,76.63,200255.0,68.47,68.4968,68.354,68.3897,200255.0
2022-07-06 10:50:00,76.64,76.67,76.53,76.56,136476.0,68.3986,68.4254,68.3004,68.3272,136476.0
2022-07-06 11:00:00,76.56,76.56,76.21,76.32,208751.0,68.3272,68.3272,68.0148,68.113,208751.0
2022-07-06 11:10:00,76.32,76.53,76.3,76.37,190764.0,68.113,68.3004,68.0952,68.1576,190764.0
2022-07-06 11:20:00,76.38,76.52,76.32,76.52,101195.0,68.1666,68.2915,68.113,68.2915,101195.0
2022-07-06 11:30:00,76.51,76.6,76.46,76.51,216919.0,68.2826,68.3629,68.2379,68.2826,216919.0
2022-07-06 11:40:00,76.51,76.52,76.3,76.32,205220.0,68.2826,68.2915,68.0952,68.113,205220.0
2022-07-06 11:50:00,76.32,76.39,76.29,76.38,87899.0,68.113,68.1755,68.0862,68.1666,87899.0
2022-07-06 12:00:00,76.38,76.43,76.17,76.17,144307.0,68.1666,68.2112,67.9791,67.9791,144307.0
2022-07-06 12:10:00,76.18,76.24,76.12,76.13,121052.0,67.9881,68.0416,67.9345,67.9434,121052.0
2022-07-06 12:20:00,76.13,76.14,76.02,76.05,59935.0,67.9434,67.9524,67.8453,67.872,59935.0
2022-07-06 12:30:00,76.05,76.11,76.02,76.06,57633.0,67.872,67.9256,67.8453,67.881,57633.0
2022-07-06 12:40:00,76.06,76.09,76.0,76.01,83007.0,67.881,67.9077,67.8274,67.8363,83007.0
2022-07-06 12:50:00,76.02,76.08,75.97,76.03,52536.0,67.8453,67.8988,67.8006,67.8542,52536.0
2022-07-06 13:00:00,76.04,76.16,76.04,76.13,62088.0,67.8631,67.9702,67.8631,67.9434,62088.0
2022-07-06 13:10:00,76.13,76.17,76.06,76.17,51968.0,67.9434,67.9791,67.881,67.9791,51968.0
2022-07-06 13:20:00,76.17,76.18,76.01,76.02,92578.0,67.9791,67.9881,67.8363,67.8453,92578.0
2022-07-06 13:30:00,76.02,76.11,75.99,76.09,107060.0,67.8453,67.9256,67.8185,67.9077,107060.0
2022-07-06 13:40:00,76.09,76.12,76.02,76.12,64500.0,67.9077,67.9345,67.8453,67.9345,64500.0
2022-07-06 13:50:00,76.12,76.15,76.1,76.13,86193.0,67.9345,67.9613,67.9167,67.9434,86193.0
2022-07-06 14:00:00,76.13,76.22,76.06,76.14,152026.0,67.9434,68.0238,67.881,67.9524,152026.0
2022-07-06 14:10:00,76.14,76.17,75.98,76.03,129027.0,67.9524,67.9791,67.8096,67.8542,129027.0
2022-07-06 14:20:00,76.03,76.28,76.02,76.26,125404.0,67.8542,68.0773,67.8453,68.0595,125404.0
2022-07-06 14:30:00,76.27,76.55,76.19,76.5,170662.0,68.0684,68.3183,67.997,68.2736,170662.0
2022-07-06 14:40:00,76.51,76.63,76.4,76.41,126597.0,68.2826,68.3897,68.1844,68.1933,126597.0
2022-07-06 14:50:00,76.41,76.47,76.34,76.44,104564.0,68.1933,68.2469,68.1309,68.2201,104564.0
2022-07-06 15:00:00,76.45,76.46,76.32,76.41,106192.0,68.229,68.2379,68.113,68.1933,106192.0
2022-07-06 15:10:00,76.42,76.56,76.41,76.55,128056.0,68.2022,68.3272,68.1933,68.3183,128056.0
2022-07-06 15:20:00,76.54,76.57,76.46,76.53,143174.0,68.3093,68.3361,68.2379,68.3004,143174.0
2022-07-06 15:30:00,76.53,76.64,76.5,76.52,125563.0,68.3004,68.3986,68.2736,68.2915,125563.0
2022-07-06 15:40:00,76.52,76.52,76.35,76.37,256037.0,68.2915,68.2915,68.1398,68.1576,256037.0
2022-07-06 15:50:00,76.37,76.4,76.08,76.24,548646.0,68.1576,68.1844,67.8988,68.0416,548646.0
2022-07-07 09:30:00,75.88,76.23,75.74,75.8,390070.0,67.7203,68.0327,67.5954,67.6489,390070.0
2022-07-07 09:40:00,75.78,75.97,75.64,75.92,247414.0,67.6311,67.8006,67.5061,67.756,247414.0
2022-07-07 09:50:00,75.93,76.0,75.72,75.97,175591.0,67.7649,67.8274,67.5775,67.8006,175591.0
2022-07-07 10:00:00,75.98,76.15,75.83,75.87,210077.0,67.8096,67.9613,67.6757,67.7114,210077.0
2022-07-07 10:10:00,75.88,76.06,75.75,75.76,118416.0,67.7203,67.881,67.6043,67.6132,118416.0
2022-07-07 10:20:00,75.76,75.94,75.73,75.74,197506.0,67.6132,67.7739,67.5864,67.5954,197506.0
2022-07-07 10:30:00,75.76,75.88,75.68,75.69,106403.0,67.6132,67.7203,67.5418,67.5507,106403.0
2022-07-07 10:40:00,75.68,75.83,75.6,75.81,140875.0,67.5418,67.6757,67.4704,67.6578,140875.0
2022-07-07 10:50:00,75.8,75.82,75.73,75.78,84218.0,67.6489,67.6668,67.5864,67.6311,84218.0
2022-07-07 11:00:00,75.78,75.88,75.69,75.7,199026.0,67.6311,67.7203,67.5507,67.5597,199026.0
2022-07-07 11:10:00,75.69,75.74,75.59,75.62,108746.0,67.5507,67.5954,67.4615,67.4883,108746.0
2022-07-07 11:20:00,75.62,75.68,75.59,75.63,138947.0,67.4883,67.5418,67.4615,67.4972,138947.0
2022-07-07 11:30:00,75.64,75.7,75.63,75.65,125494.0,67.5061,67.5597,67.4972,67.5151,125494.0
2022-07-07 11:40:00,75.65,75.68,75.6,75.62,189590.0,67.5151,67.5418,67.4704,67.4883,189590.0
2022-07-07 11:50:00,75.62,75.64,75.5,75.51,105069.0,67.4883,67.5061,67.3812,67.3901,105069.0
2022-07-07 12:00:00,75.51,75.62,75.45,75.51,100091.0,67.3901,67.4883,67.3366,67.3901,100091.0
2022-07-07 12:10:00,75.5,75.55,75.46,75.55,125723.0,67.3812,67.4258,67.3455,67.4258,125723.0
2022-07-07 12:20:00,75.54,75.56,75.48,75.54,164340.0,67.4169,67.4347,67.3633,67.4169,164340.0
2022-07-07 12:30:00,75.55,75.57,75.47,75.49,256168.0,67.4258,67.4437,67.3544,67.3723,256168.0
2022-07-07 12:40:00,75.49,75.54,75.43,75.45,186473.0,67.3723,67.4169,67.3187,67.3366,186473.0
2022-07-07 12:50:00,75.44,75.54,75.41,75.52,185267.0,67.3276,67.4169,67.3009,67.399,185267.0
2022-07-07 13:00:00,75.53,75.61,75.51,75.56,165466.0,67.408,67.4794,67.3901,67.4347,165466.0
2022-07-07 13:10:00,75.56,75.56,75.48,75.53,85735.0,67.4347,67.4347,67.3633,67.408,85735.0
2022-07-07 13:20:00,75.53,75.53,75.44,75.47,85575.0,67.408,67.408,67.3276,67.3544,85575.0
2022-07-07 13:30:00,75.47,75.51,75.44,75.51,100959.0,67.3544,67.3901,67.3276,67.3901,100959.0
2022-07-07 13:40:00,75.51,75.59,75.48,75.57,110514.0,67.3901,67.4615,67.3633,67.4437,110514.0
2022-07-07 13:50:00,75.57,75.61,75.48,75.49,101908.0,67.4437,67.4794,67.3633,67.3723,101908.0
2022-07-07 14:00:00,75.49,75.52,75.45,75.45,117753.0,67.3723,67.399,67.3366,67.3366,117753.0
2022-07-07 14:10:00,75.47,75.51,75.41,75.5,143214.0,67.3544,67.3901,67.3009,67.3812,143214.0
2022-07-07 14:20:00,75.5,75.5,75.43,75.44,154867.0,67.3812,67.3812,67.3187,67.3276,154867.0
2022-07-07 14:30:00,75.44,75.51,75.41,75.48,124923.0,67.3276,67.3901,67.3009,67.3633,124923.0
2022-07-07 14:40:00,75.48,75.5,75.44,75.44,129076.0,67.3633,67.3812,67.3276,67.3276,129076.0
2022-07-07 14:50:00,75.44,75.45,75.34,75.35,163334.0,67.3276,67.3366,67.2384,67.2473,163334.0
2022-07-07 15:00:00,75.35,75.39,75.3,75.38,133772.0,67.2473,67.283,67.2027,67.2741,133772.0
2022-07-07 15:10:00,75.38,75.41,75.33,75.35,230394.0,67.2741,67.3009,67.2295,67.2473,230394.0
2022-07-07 15:20:00,75.34,75.36,75.15,75.17,268871.0,67.2384,67.2562,67.0688,67.0867,268871.0
2022-07-07 15:30:00,75.17,75.31,75.13,75.16,360347.0,67.0867,67.2116,67.051,67.0777,360347.0
2022-07-07 15:40:00,75.15,75.22,75.09,75.1,489585.0,67.0688,67.1313,67.0153,67.0242,489585.0
2022-07-07 15:50:00,75.11,75.21,75.01,75.14,922308.0,67.0331,67.1224,66.9439,67.0599,922308.0
2022-07-08 09:30:00,74.78,75.09,74.67,74.89,390641.0,66.7386,67.0153,66.6404,66.8368,390641.0
2022-07-08 09:40:00,74.9,75.06,74.84,75.06,236791.0,66.8457,66.9885,66.7922,66.9885,236791.0
2022-07-08 09:50:00,75.07,75.45,75.06,75.42,141971.0,66.9974,67.3366,66.9885,67.3098,141971.0
2022-07-08 10:00:00,75.44,75.68,75.42,75.61,435323.0,67.3276,67.5418,67.3098,67.4794,435323.0
2022-07-08 10:10:00,75.61,75.77,75.59,75.73,156698.0,67.4794,67.6221,67.4615,67.5864,156698.0
2022-07-08 10:20:00,75.73,76.01,75.73,75.96,116653.0,67.5864,67.8363,67.5864,67.7917,116653.0
2022-07-08 10:30:00,75.97,76.04,75.81,75.84,99011.0,67.8006,67.8631,67.6578,67.6846,99011.0
2022-07-08 10:40:00,75.84,75.88,75.76,75.83,107216.0,67.6846,67.7203,67.6132,67.6757,107216.0
2022-07-08 10:50:00,75.84,75.86,75.67,75.76,131189.0,67.6846,67.7025,67.5329,67.6132,131189.0
2022-07-08 11:00:00,75.77,75.81,75.62,75.74,83779.0,67.6221,67.6578,67.4883,67.5954,83779.0
2022-07-08 11:10:00,75.73,75.73,75.59,75.62,72560.0,67.5864,67.5864,67.4615,67.4883,72560.0
2022-07-08 11:20:00,75.62,75.86,75.61,75.77,96145.0,67.4883,67.7025,67.4794,67.6221,96145.0
2022-07-08 11:30:00,75.76,75.88,75.74,75.77,70175.0,67.6132,67.7203,67.5954,67.6221,70175.0
2022-07-08 11:40:00,75.77,75.88,75.74,75.81,117129.0,67.6221,67.7203,67.5954,67.6578,117129.0
2022-07-08 11:50:00,75.81,75.88,75.75,75.75,106699.0,67.6578,67.7203,67.6043,67.6043,106699.0
2022-07-08 12:00:00,75.75,75.82,75.75,75.77,50623.0,67.6043,67.6668,67.6043,67.6221,50623.0
2022-07-08 12:10:00,75.77,75.87,75.74,75.86,47368.0,67.6221,67.7114,67.5954,67.7025,47368.0
2022-07-08 12:20:00,75.87,75.92,75.84,75.9,64379.0,67.7114,67.756,67.6846,67.7382,64379.0
2022-07-08 12:30:00,75.91,75.94,75.83,75.9,68124.0,67.7471,67.7739,67.6757,67.7382,68124.0
2022-07-08 12:40:00,75.9,75.94,75.83,75.88,45292.0,67.7382,67.7739,67.6757,67.7203,45292.0
2022-07-08 12:50:00,75.87,75.88,75.77,75.79,61869.0,67.7114,67.7203,67.6221,67.64,61869.0
2022-07-08 13:00:00,75.79,75.81,75.64,75.77,56113.0,67.64,67.6578,67.5061,67.6221,56113.0
2022-07-08 13:10:00,75.77,75.82,75.71,75.81,121528.0,67.6221,67.6668,67.5686,67.6578,121528.0
2022-07-08 13:20:00,75.82,75.89,75.79,75.85,90949.0,67.6668,67.7292,67.64,67.6935,90949.0
2022-07-08 13:30:00,75.85,75.85,75.72,75.76,50598.0,67.6935,67.6935,67.5775,67.6132,50598.0
2022-07-08 13:40:00,75.76,75.78,75.7,75.76,62042.0,67.6132,67.6311,67.5597,67.6132,62042.0
2022-07-08 13:50:00,75.75,75.76,75.69,75.72,69979.0,67.6043,67.6132,67.5507,67.5775,69979.0
2022-07-08 14:00:00,75.72,75.75,75.66,75.73,79830.0,67.5775,67.6043,67.524,67.5864,79830.0
2022-07-08 14:10:00,75.73,75.78,75.67,75.78,119115.0,67.5864,67.6311,67.5329,67.6311,119115.0
2022-07-08 14:20:00,75.77,75.8,75.7,75.7,72621.0,67.6221,67.6489,67.5597,67.5597,72621.0
2022-07-08 14:30:00,75.7,75.77,75.68,75.73,67904.0,67.5597,67.6221,67.5418,67.5864,67904.0
2022-07-08 14:40:00,75.74,75.79,75.69,75.69,74611.0,67.5954,67.64,67.5507,67.5507,74611.0
2022-07-08 14:50:00,75.7,75.71,75.63,75.69,71136.0,67.5597,67.5686,67.4972,67.5507,71136.0
2022-07-08 15:00:00,75.7,75.77,75.66,75.67,96576.0,67.5597,67.6221,67.524,67.5329,96576.0
2022-07-08 15:10:00,75.68,75.75,75.61,75.71,135079.0,67.5418,67.6043,67.4794,67.5686,135079.0
2022-07-08 15:20:00,75.71,75.83,75.71,75.75,127366.0,67.5686,67.6757,67.5686,67.6043,127366.0
2022-07-08 15:30:00,75.75,75.75,75.48,75.52,134068.0,67.6043,67.6043,67.3633,67.399,134068.0
2022-07-08 15:40:00,75.53,75.56,75.47,75.53,181759.0,67.408,67.4347,67.3544,67.408,181759.0
2022-07-08 15:50:00,75.53,75.54,75.3,75.37,442558.0,67.408,67.4169,67.2027,67.2652,442558.0
2022-07-11 09:30:00,75.5,75.62,75.33,75.61,222884.0,67.3812,67.4883,67.2295,67.4794,222884.0
2022-07-11 09:40:00,75.61,75.85,75.54,75.83,264150.0,67.4794,67.6935,67.4169,67.6757,264150.0
2022-07-11 09:50:00,75.81,75.99,75.75,75.95,130093.0,67.6578,67.8185,67.6043,67.7828,130093.0
2022-07-11 10:00:00,75.96,75.96,75.77,75.86,170359.0,67.7917,67.7917,67.6221,67.7025,170359.0
2022-07-11 10:10:00,75.85,75.89,75.56,75.56,93357.0,67.6935,67.7292,67.4347,67.4347,93357.0
2022-07-11 10:20:00,75.57,75.58,75.44,75.48,180293.0,67.4437,67.4526,67.3276,67.3633,180293.0
2022-07-11 10:30:00,75.48,75.57,75.42,75.44,122873.0,67.3633,67.4437,67.3098,67.3276,122873.0
2022-07-11 10:40:00,75.44,75.53,75.27,75.5,220198.0,67.3276,67.408,67.1759,67.3812,220198.0
2022-07-11 10:50:00,75.49,75.5,75.28,75.3,113308.0,67.3723,67.3812,67.1848,67.2027,113308.0
2022-07-11 11:00:00,75.3,75.59,75.29,75.55,95017.0,67.2027,67.4615,67.1938,67.4258,95017.0
2022-07-11 11:10:00,75.55,75.58,75.48,75.56,80246.0,67.4258,67.4526,67.3633,67.4347,80246.0
2022-07-11 11:20:00,75.56,75.65,75.53,75.59,116503.0,67.4347,67.5151,67.408,67.4615,116503.0
2022-07-11 11:30:00,75.59,75.62,75.42,75.54,115014.0,67.4615,67.4883,67.3098,67.4169,115014.0
2022-07-11 11:40:00,75.55,75.56,75.35,75.4,61961.0,67.4258,67.4347,67.2473,67.2919,61961.0
2022-07-11 11:50:00,75.4,75.44,75.32,75.41,72420.0,67.2919,67.3276,67.2205,67.3009,72420.0
2022-07-11 12:00:00,75.42,75.55,75.41,75.49,66742.0,67.3098,67.4258,67.3009,67.3723,66742.0
2022-07-11 12:10:00,75.49,75.52,75.4,75.45,55821.0,67.3723,67.399,67.2919,67.3366,55821.0
2022-07-11 12:20:00,75.45,75.5,75.4,75.46,59274.0,67.3366,67.3812,67.2919,67.3455,59274.0
2022-07-11 12:30:00,75.46,75.52,75.41,75.43,77881.0,67.3455,67.399,67.3009,67.3187,77881.0
2022-07-11 12:40:00,75.42,75.43,75.33,75.34,62872.0,67.3098,67.3187,67.2295,67.2384,62872.0
2022-07-11 12:50:00,75.34,75.38,75.29,75.37,66201.0,67.2384,67.2741,67.1938,67.2652,66201.0
2022-07-11 13:00:00,75.37,75.5,75.33,75.45,72022.0,67.2652,67.3812,67.2295,67.3366,72022.0
2022-07-11 13:10:00,75.45,75.51,75.41,75.41,74798.0,67.3366,67.3901,67.3009,67.3009,74798.0
2022-07-11 13:20:00,75.41,75.51,75.4,75.44,49670.0,67.3009,67.3901,67.2919,67.3276,49670.0
2022-07-11 13:30:00,75.44,75.52,75.42,75.5,71547.0,67.3276,67.399,67.3098,67.3812,71547.0
2022-07-11 13:40:00,75.52,75.54,75.47,75.48,71197.0,67.399,67.4169,67.3544,67.3633,71197.0
2022-07-11 13:50:00,75.48,75.51,75.46,75.47,98292.0,67.3633,67.3901,67.3455,67.3544,98292.0
2022-07-11 14:00:00,75.48,75.49,75.3,75.31,93113.0,67.3633,67.3723,67.2027,67.2116,93113.0
2022-07-11 14:10:00,75.31,75.34,75.27,75.29,89800.0,67.2116,67.2384,67.1759,67.1938,89800.0
2022-07-11 14:20:00,75.29,75.37,75.27,75.34,159827.0,67.1938,67.2652,67.1759,67.2384,159827.0
2022-07-11 14:30:00,75.33,75.36,75.31,75.35,74668.0,67.2295,67.2562,67.2116,67.2473,74668.0
2022-07-11 14:40:00,75.34,75.39,75.33,75.37,113566.0,67.2384,67.283,67.2295,67.2652,113566.0
2022-07-11 14:50:00,75.37,75.38,75.3,75.32,68206.0,67.2652,67.2741,67.2027,67.2205,68206.0
2022-07-11 15:00:00,75.31,75.36,75.25,75.35,116983.0,67.2116,67.2562,67.1581,67.2473,116983.0
2022-07-11 15:10:00,75.36,75.36,75.29,75.32,116787.0,67.2562,67.2562,67.1938,67.2205,116787.0
2022-07-11 15:20:00,75.31,75.36,75.29,75.34,117376.0,67.2116,67.2562,67.1938,67.2384,117376.0
2022-07-11 15:30:00,75.34,75.44,75.33,75.43,139560.0,67.2384,67.3276,67.2295,67.3187,139560.0
2022-07-11 15:40:00,75.43,75.63,75.43,75.54,193984.0,67.3187,67.4972,67.3187,67.4169,193984.0
2022-07-11 15:50:00,75.55,75.58,75.48,75.55,567223.0,67.4258,67.4526,67.3633,67.4258,567223.0
2022-07-12 09:30:00,75.43,75.96,75.42,75.66,270253.0,67.3187,67.7917,67.3098,67.524,270253.0
2022-07-12 09:40:00,75.66,75.66,75.3,75.57,275478.0,67.524,67.524,67.2027,67.4437,275478.0
2022-07-12 09:50:00,75.58,75.64,75.3,75.64,118791.0,67.4526,67.5061,67.2027,67.5061,118791.0
2022-07-12 10:00:00,75.65,75.67,75.36,75.67,101402.0,67.5151,67.5329,67.2562,67.5329,101402.0
2022-07-12 10:10:00,75.66,75.66,75.21,75.23,112743.0,67.524,67.524,67.1224,67.1402,112743.0
2022-07-12 10:20:00,75.2,75.35,75.03,75.05,123688.0,67.1134,67.2473,66.9617,66.9796,123688.0
2022-07-12 10:30:00,75.05,75.17,74.96,75.15,104249.0,66.9796,67.0867,66.8992,67.0688,104249.0
2022-07-12 10:40:00,75.15,75.34,75.13,75.31,165361.0,67.0688,67.2384,67.051,67.2116,165361.0
2022-07-12 10:50:00,75.31,75.41,75.26,75.3,66378.0,67.2116,67.3009,67.167,67.2027,66378.0
2022-07-12 11:00:00,75.29,75.33,75.22,75.25,61610.0,67.1938,67.2295,67.1313,67.1581,61610.0
2022-07-12 11:10:00,75.26,75.42,75.24,75.38,87697.0,67.167,67.3098,67.1491,67.2741,87697.0
2022-07-12 11:20:00,75.37,75.43,75.28,75.36,88631.0,67.2652,67.3187,67.1848,67.2562,88631.0
2022-07-12 11:30:00,75.37,75.39,75.12,75.14,64773.0,67.2652,67.283,67.042,67.0599,64773.0
2022-07-12 11:40:00,75.13,75.2,75.08,75.14,80881.0,67.051,67.1134,67.0063,67.0599,80881.0
2022-07-12 11:50:00,75.14,75.21,75.08,75.19,83993.0,67.0599,67.1224,67.0063,67.1045,83993.0
2022-07-12 12:00:00,75.2,75.27,75.14,75.21,103164.0,67.1134,67.1759,67.0599,67.1224,103164.0
2022-07-12 12:10:00,75.2,75.26,75.17,75.21,54563.0,67.1134,67.167,67.0867,67.1224,54563.0
2022-07-12 12:20:00,75.21,75.26,75.13,75.25,68820.0,67.1224,67.167,67.051,67.1581,68820.0
2022-07-12 12:30:00,75.25,75.26,75.2,75.24,92413.0,67.1581,67.167,67.1134,67.1491,92413.0
2022-07-12 12:40:00,75.23,75.26,75.19,75.19,69731.0,67.1402,67.167,67.1045,67.1045,69731.0
2022-07-12 12:50:00,75.2,75.26,75.18,75.26,69667.0,67.1134,67.167,67.0956,67.167,69667.0
2022-07-12 13:00:00,75.26,75.27,75.16,75.23,125825.0,67.167,67.1759,67.0777,67.1402,125825.0
2022-07-12 13:10:00,75.23,75.24,75.12,75.16,87697.0,67.1402,67.1491,67.042,67.0777,87697.0
2022-07-12 13:20:00,75.16,75.31,75.16,75.31,83157.0,67.0777,67.2116,67.0777,67.2116,83157.0
2022-07-12 13:30:00,75.31,75.31,75.25,75.28,77765.0,67.2116,67.2116,67.1581,67.1848,77765.0
2022-07-12 13:40:00,75.28,75.3,75.23,75.23,73789.0,67.1848,67.2027,67.1402,67.1402,73789.0
2022-07-12 13:50:00,75.23,75.3,75.2,75.27,85134.0,67.1402,67.2027,67.1134,67.1759,85134.0
2022-07-12 14:00:00,75.27,75.3,75.26,75.29,83690.0,67.1759,67.2027,67.167,67.1938,83690.0
2022-07-12 14:10:00,75.28,75.42,75.28,75.32,82135.0,67.1848,67.3098,67.1848,67.2205,82135.0
2022-07-12 14:20:00,75.31,75.35,75.3,75.33,65107.0,67.2116,67.2473,67.2027,67.2295,65107.0
2022-07-12 14:30:00,75.33,75.37,75.32,75.36,103385.0,67.2295,67.2652,67.2205,67.2562,103385.0
2022-07-12 14:40:00,75.35,75.38,75.3,75.38,76440.0,67.2473,67.2741,67.2027,67.2741,76440.0
2022-07-12 14:50:00,75.38,75.39,75.33,75.33,104606.0,67.2741,67.283,67.2295,67.2295,104606.0
2022-07-12 15:00:00,75.32,75.32,75.1,75.11,120295.0,67.2205,67.2205,67.0242,67.0331,120295.0
2022-07-12 15:10:00,75.1,75.22,75.09,75.2,166832.0,67.0242,67.1313,67.0153,67.1134,166832.0
2022-07-12 15:20:00,75.19,75.22,75.07,75.08,294082.0,67.1045,67.1313,66.9974,67.0063,294082.0
2022-07-12 15:30:00,75.07,75.07,74.89,74.95,359780.0,66.9974,66.9974,66.8368,66.8903,359780.0
2022-07-12 15:40:00,74.95,75.02,74.86,74.98,305780.0,66.8903,66.9528,66.81,66.9171,305780.0
2022-07-12 15:50:00,74.98,75.05,74.89,75.02,681344.0,66.9171,66.9796,66.8368,66.9528,681344.0
2022-07-13 09:30:00,74.64,75.11,74.51,75.06,337235.0,66.6137,67.0331,66.4976,66.9885,337235.0
2022-07-13 09:40:00,75.05,75.05,74.73,74.77,170054.0,66.9796,66.9796,66.694,66.7297,170054.0
2022-07-13 09:50:00,74.77,74.91,74.68,74.77,142310.0,66.7297,66.8546,66.6494,66.7297,142310.0
2022-07-13 10:00:00,74.76,74.85,74.59,74.8,129587.0,66.7208,66.8011,66.569,66.7565,129587.0
2022-07-13 10:10:00,74.8,74.8,74.61,74.66,105696.0,66.7565,66.7565,66.5869,66.6315,105696.0
2022-07-13 10:20:00,74.66,74.66,74.41,74.48,110238.0,66.6315,66.6315,66.4084,66.4709,110238.0
2022-07-13 10:30:00,74.49,74.66,74.45,74.51,120697.0,66.4798,66.6315,66.4441,66.4976,120697.0
2022-07-13 10:40:00,74.5,74.59,74.42,74.58,143771.0,66.4887,66.569,66.4173,66.5601,143771.0
2022-07-13 10:50:00,74.59,74.91,74.54,74.76,151415.0,66.569,66.8546,66.5244,66.7208,151415.0
2022-07-13 11:00:00,74.76,75.01,74.74,74.94,103964.0,66.7208,66.9439,66.7029,66.8814,103964.0
2022-07-13 11:10:00,74.94,74.96,74.79,74.8,162274.0,66.8814,66.8992,66.7475,66.7565,162274.0
2022-07-13 11:20:00,74.81,74.82,74.65,74.68,50722.0,66.7654,66.7743,66.6226,66.6494,50722.0
2022-07-13 11:30:00,74.69,74.76,74.63,74.66,59339.0,66.6583,66.7208,66.6047,66.6315,59339.0
2022-07-13 11:40:00,74.65,74.82,74.64,74.78,64555.0,66.6226,66.7743,66.6137,66.7386,64555.0
2022-07-13 11:50:00,74.78,74.87,74.76,74.81,64696.0,66.7386,66.8189,66.7208,66.7654,64696.0
2022-07-13 12:00:00,74.82,74.96,74.8,74.95,85853.0,66.7743,66.8992,66.7565,66.8903,85853.0
2022-07-13 12:10:00,74.95,75.07,74.89,75.05,71031.0,66.8903,66.9974,66.8368,66.9796,71031.0
2022-07-13 12:20:00,75.05,75.12,75.03,75.11,69166.0,66.9796,67.042,66.9617,67.0331,69166.0
2022-07-13 12:30:00,75.11,75.15,75.02,75.06,68204.0,67.0331,67.0688,66.9528,66.9885,68204.0
2022-07-13 12:40:00,75.06,75.06,74.95,75.02,59016.0,66.9885,66.9885,66.8903,66.9528,59016.0
2022-07-13 12:50:00,75.02,75.09,74.98,75.08,76095.0,66.9528,67.0153,66.9171,67.0063,76095.0
2022-07-13 13:00:00,75.09,75.22,75.06,75.09,86355.0,67.0153,67.1313,66.9885,67.0153,86355.0
2022-07-13 13:10:00,75.08,75.09,74.91,74.93,88624.0,67.0063,67.0153,66.8546,66.8725,88624.0
2022-07-13 13:20:00,74.93,74.94,74.89,74.93,42359.0,66.8725,66.8814,66.8368,66.8725,42359.0
2022-07-13 13:30:00,74.94,74.95,74.76,74.78,75076.0,66.8814,66.8903,66.7208,66.7386,75076.0
2022-07-13 13:40:00,74.77,74.85,74.71,74.82,104402.0,66.7297,66.8011,66.6761,66.7743,104402.0
2022-07-13 13:50:00,74.83,74.83,74.74,74.76,97111.0,66.7832,66.7832,66.7029,66.7208,97111.0
2022-07-13 14:00:00,74.76,74.76,74.52,74.59,152581.0,66.7208,66.7208,66.5066,66.569,152581.0
2022-07-13 14:10:00,74.6,74.61,74.47,74.52,190489.0,66.578,66.5869,66.4619,66.5066,190489.0
2022-07-13 14:20:00,74.54,74.58,74.48,74.55,345533.0,66.5244,66.5601,66.4709,66.5333,345533.0
2022-07-13 14:30:00,74.56,74.8,74.56,74.79,264145.0,66.5423,66.7565,66.5423,66.7475,264145.0
2022-07-13 14:40:00,74.79,74.92,74.79,74.84,100951.0,66.7475,66.8636,66.7475,66.7922,100951.0
2022-07-13 14:50:00,74.84,74.95,74.71,74.95,108770.0,66.7922,66.8903,66.6761,66.8903,108770.0
2022-07-13 15:00:00,74.97,74.97,74.8,74.86,154189.0,66.9082,66.9082,66.7565,66.81,154189.0
2022-07-13 15:10:00,74.86,74.94,74.84,74.92,134518.0,66.81,66.8814,66.7922,66.8636,134518.0
2022-07-13 15:20:00,74.92,74.93,74.77,74.78,159505.0,66.8636,66.8725,66.7297,66.7386,159505.0
2022-07-13 15:30:00,74.78,74.8,74.61,74.68,246751.0,66.7386,66.7565,66.5869,66.6494,246751.0
2022-07-13 15:40:00,74.67,74.69,74.51,74.63,307922.0,66.6404,66.6583,66.4976,66.6047,307922.0
2022-07-13 15:50:00,74.63,74.66,74.5,74.51,629060.0,66.6047,66.6315,66.4887,66.4976,629060.0
2022-07-14 09:30:00,73.64,73.85,73.26,73.8,398729.0,65.7212,65.9086,65.3821,65.864,398729.0
2022-07-14 09:40:00,73.79,73.79,73.32,73.55,273811.0,65.8551,65.8551,65.4356,65.6409,273811.0
2022-07-14 09:50:00,73.55,73.65,73.24,73.33,243385.0,65.6409,65.7301,65.3642,65.4445,243385.0
2022-07-14 10:00:00,73.34,73.84,73.34,73.78,147149.0,65.4535,65.8997,65.4535,65.8461,147149.0
2022-07-14 10:10:00,73.78,73.79,73.53,73.62,154688.0,65.8461,65.8551,65.623,65.7033,154688.0
2022-07-14 10:20:00,73.6,73.67,73.33,73.4,104436.0,65.6855,65.748,65.4445,65.507,104436.0
2022-07-14 10:30:00,73.4,73.45,73.24,73.27,191785.0,65.507,65.5516,65.3642,65.391,191785.0
2022-07-14 10:40:00,73.27,73.43,73.27,73.37,127848.0,65.391,65.5338,65.391,65.4802,127848.0
2022-07-14 10:50:00,73.36,73.41,73.25,73.29,144075.0,65.4713,65.5159,65.3731,65.4088,144075.0
2022-07-14 11:00:00,73.31,73.53,73.27,73.48,137717.0,65.4267,65.623,65.391,65.5784,137717.0
2022-07-14 11:10:00,73.48,73.49,73.39,73.45,82241.0,65.5784,65.5873,65.4981,65.5516,82241.0
2022-07-14 11:20:00,73.45,73.61,73.43,73.59,135850.0,65.5516,65.6944,65.5338,65.6766,135850.0
2022-07-14 11:30:00,73.59,73.61,73.47,73.48,105395.0,65.6766,65.6944,65.5695,65.5784,105395.0
2022-07-14 11:40:00,73.47,73.74,73.47,73.68,89284.0,65.5695,65.8104,65.5695,65.7569,89284.0
2022-07-14 11:50:00,73.69,73.72,73.59,73.68,155876.0,65.7658,65.7926,65.6766,65.7569,155876.0
2022-07-14 12:00:00,73.69,73.7,73.61,73.63,42590.0,65.7658,65.7747,65.6944,65.7123,42590.0
2022-07-14 12:10:00,73.63,73.68,73.52,73.54,72749.0,65.7123,65.7569,65.6141,65.6319,72749.0
2022-07-14 12:20:00,73.54,73.65,73.43,73.45,98799.0,65.6319,65.7301,65.5338,65.5516,98799.0
2022-07-14 12:30:00,73.45,73.53,73.44,73.5,80165.0,65.5516,65.623,65.5427,65.5962,80165.0
2022-07-14 12:40:00,73.5,73.5,73.31,73.34,125293.0,65.5962,65.5962,65.4267,65.4535,125293.0
2022-07-14 12:50:00,73.34,73.37,73.28,73.3,85424.0,65.4535,65.4802,65.3999,65.4178,85424.0
2022-07-14 13:00:00,73.31,73.39,73.25,73.38,117943.0,65.4267,65.4981,65.3731,65.4892,117943.0
2022-07-14 13:10:00,73.37,73.55,73.28,73.54,92544.0,65.4802,65.6409,65.3999,65.6319,92544.0
2022-07-14 13:20:00,73.55,73.57,73.42,73.45,50434.0,65.6409,65.6587,65.5249,65.5516,50434.0
2022-07-14 13:30:00,73.45,73.46,73.34,73.45,71477.0,65.5516,65.5606,65.4535,65.5516,71477.0
2022-07-14 13:40:00,73.45,73.55,73.42,73.51,173703.0,65.5516,65.6409,65.5249,65.6052,173703.0
2022-07-14 13:50:00,73.51,73.58,73.42,73.56,108228.0,65.6052,65.6676,65.5249,65.6498,108228.0
2022-07-14 14:00:00,73.56,73.72,73.53,73.66,106624.0,65.6498,65.7926,65.623,65.739,106624.0
2022-07-14 14:10:00,73.65,73.67,73.49,73.62,271623.0,65.7301,65.748,65.5873,65.7033,271623.0
2022-07-14 14:20:00,73.62,73.8,73.62,73.8,199318.0,65.7033,65.864,65.7033,65.864,199318.0
2022-07-14 14:30:00,73.8,73.89,73.73,73.86,265423.0,65.864,65.9443,65.8015,65.9175,265423.0
2022-07-14 14:40:00,73.86,73.9,73.74,73.9,156921.0,65.9175,65.9532,65.8104,65.9532,156921.0
2022-07-14 14:50:00,73.91,73.99,73.85,73.95,130808.0,65.9622,66.0336,65.9086,65.9979,130808.0
2022-07-14 15:00:00,73.95,73.98,73.8,73.86,154307.0,65.9979,66.0246,65.864,65.9175,154307.0
2022-07-14 15:10:00,73.86,73.96,73.84,73.92,169494.0,65.9175,66.0068,65.8997,65.9711,169494.0
2022-07-14 15:20:00,73.92,74.05,73.91,74.04,224720.0,65.9711,66.0871,65.9622,66.0782,224720.0
2022-07-14 15:30:00,74.05,74.06,73.95,74.02,239502.0,66.0871,66.096,65.9979,66.0603,239502.0
2022-07-14 15:40:00,74.01,74.13,73.98,74.08,291036.0,66.0514,66.1585,66.0246,66.1139,291036.0
2022-07-14 15:50:00,74.09,74.12,73.98,74.02,632190.0,66.1228,66.1496,66.0246,66.0603,632190.0
2022-07-15 09:30:00,74.82,74.82,74.39,74.54,591131.0,66.7743,66.7743,66.3905,66.5244,591131.0
2022-07-15 09:40:00,74.54,74.72,74.29,74.66,318741.0,66.5244,66.6851,66.3013,66.6315,318741.0
2022-07-15 09:50:00,74.66,74.81,74.38,74.48,269925.0,66.6315,66.7654,66.3816,66.4709,269925.0
2022-07-15 10:00:00,74.51,74.96,74.5,74.74,259678.0,66.4976,66.8992,66.4887,66.7029,259678.0
2022-07-15 10:10:00,74.75,74.77,74.66,74.69,177420.0,66.7118,66.7297,66.6315,66.6583,177420.0
2022-07-15 10:20:00,74.7,74.86,74.67,74.79,162984.0,66.6672,66.81,66.6404,66.7475,162984.0
2022-07-15 10:30:00,74.79,75.03,74.78,74.88,152270.0,66.7475,66.9617,66.7386,66.8279,152270.0
2022-07-15 10:40:00,74.89,74.98,74.75,74.78,133263.0,66.8368,66.9171,66.7118,66.7386,133263.0
2022-07-15 10:50:00,74.76,74.88,74.71,74.84,96010.0,66.7208,66.8279,66.6761,66.7922,96010.0
2022-07-15 11:00:00,74.84,74.99,74.82,74.97,200854.0,66.7922,66.926,66.7743,66.9082,200854.0
2022-07-15 11:10:00,74.98,75.08,74.88,74.91,190909.0,66.9171,67.0063,66.8279,66.8546,190909.0
2022-07-15 11:20:00,74.91,75.16,74.9,75.15,150420.0,66.8546,67.0777,66.8457,67.0688,150420.0
2022-07-15 11:30:00,75.15,75.21,75.1,75.2,150268.0,67.0688,67.1224,67.0242,67.1134,150268.0
2022-07-15 11:40:00,75.2,75.29,75.13,75.29,137388.0,67.1134,67.1938,67.051,67.1938,137388.0
2022-07-15 11:50:00,75.28,75.29,75.15,75.23,115417.0,67.1848,67.1938,67.0688,67.1402,115417.0
2022-07-15 12:00:00,75.23,75.34,75.22,75.29,127235.0,67.1402,67.2384,67.1313,67.1938,127235.0
2022-07-15 12:10:00,75.29,75.32,75.17,75.22,83189.0,67.1938,67.2205,67.0867,67.1313,83189.0
2022-07-15 12:20:00,75.21,75.27,75.16,75.23,83080.0,67.1224,67.1759,67.0777,67.1402,83080.0
2022-07-15 12:30:00,75.24,75.31,75.2,75.28,140294.0,67.1491,67.2116,67.1134,67.1848,140294.0
2022-07-15 12:40:00,75.29,75.32,75.24,75.31,133618.0,67.1938,67.2205,67.1491,67.2116,133618.0
2022-07-15 12:50:00,75.31,75.35,75.23,75.31,267317.0,67.2116,67.2473,67.1402,67.2116,267317.0
2022-07-15 13:00:00,75.31,75.45,75.31,75.45,101672.0,67.2116,67.3366,67.2116,67.3366,101672.0
2022-07-15 13:10:00,75.45,75.52,75.42,75.47,122186.0,67.3366,67.399,67.3098,67.3544,122186.0
2022-07-15 13:20:00,75.47,75.58,75.4,75.58,105390.0,67.3544,67.4526,67.2919,67.4526,105390.0
2022-07-15 13:30:00,75.59,75.59,75.49,75.5,93178.0,67.4615,67.4615,67.3723,67.3812,93178.0
2022-07-15 13:40:00,75.5,75.52,75.43,75.44,81876.0,67.3812,67.399,67.3187,67.3276,81876.0
2022-07-15 13:50:00,75.45,75.47,75.27,75.28,291840.0,67.3366,67.3544,67.1759,67.1848,291840.0
2022-07-15 14:00:00,75.28,75.32,75.19,75.32,178175.0,67.1848,67.2205,67.1045,67.2205,178175.0
2022-07-15 14:10:00,75.31,75.45,75.31,75.42,149167.0,67.2116,67.3366,67.2116,67.3098,149167.0
2022-07-15 14:20:00,75.42,75.42,75.27,75.34,130225.0,67.3098,67.3098,67.1759,67.2384,130225.0
2022-07-15 14:30:00,75.33,75.38,75.31,75.34,62268.0,67.2295,67.2741,67.2116,67.2384,62268.0
2022-07-15 14:40:00,75.34,75.4,75.34,75.38,58728.0,67.2384,67.2919,67.2384,67.2741,58728.0
2022-07-15 14:50:00,75.38,75.45,75.35,75.44,64791.0,67.2741,67.3366,67.2473,67.3276,64791.0
2022-07-15 15:00:00,75.44,75.48,75.38,75.45,103937.0,67.3276,67.3633,67.2741,67.3366,103937.0
2022-07-15 15:10:00,75.45,75.53,75.45,75.48,96421.0,67.3366,67.408,67.3366,67.3633,96421.0
2022-07-15 15:20:00,75.48,75.51,75.34,75.35,129230.0,67.3633,67.3901,67.2384,67.2473,129230.0
2022-07-15 15:30:00,75.36,75.4,75.32,75.38,214313.0,67.2562,67.2919,67.2205,67.2741,214313.0
2022-07-15 15:40:00,75.38,75.48,75.35,75.39,368388.0,67.2741,67.3633,67.2473,67.283,368388.0
2022-07-15 15:50:00,75.38,75.67,75.33,75.66,995235.0,67.2741,67.5329,67.2295,67.524,995235.0
2022-07-18 09:30:00,75.8,75.8,75.08,75.16,293478.0,67.6489,67.6489,67.0063,67.0777,293478.0
2022-07-18 09:40:00,75.19,75.34,75.03,75.11,139874.0,67.1045,67.2384,66.9617,67.0331,139874.0
2022-07-18 09:50:00,75.11,75.27,75.03,75.09,237433.0,67.0331,67.1759,66.9617,67.0153,237433.0
2022-07-18 10:00:00,75.09,75.34,75.03,75.31,237886.0,67.0153,67.2384,66.9617,67.2116,237886.0
2022-07-18 10:10:00,75.3,75.31,75.15,75.22,90389.0,67.2027,67.2116,67.0688,67.1313,90389.0
2022-07-18 10:20:00,75.22,75.25,75.1,75.12,165667.0,67.1313,67.1581,67.0242,67.042,165667.0
2022-07-18 10:30:00,75.12,75.15,74.93,74.93,77374.0,67.042,67.0688,66.8725,66.8725,77374.0
2022-07-18 10:40:00,74.93,74.93,74.82,74.85,66954.0,66.8725,66.8725,66.7743,66.8011,66954.0
2022-07-18 10:50:00,74.85,74.89,74.74,74.79,111005.0,66.8011,66.8368,66.7029,66.7475,111005.0
2022-07-18 11:00:00,74.8,74.8,74.65,74.73,120566.0,66.7565,66.7565,66.6226,66.694,120566.0
2022-07-18 11:10:00,74.73,74.79,74.7,74.78,69865.0,66.694,66.7475,66.6672,66.7386,69865.0
2022-07-18 11:20:00,74.78,74.79,74.7,74.72,77184.0,66.7386,66.7475,66.6672,66.6851,77184.0
2022-07-18 11:30:00,74.72,74.86,74.71,74.79,74550.0,66.6851,66.81,66.6761,66.7475,74550.0
2022-07-18 11:40:00,74.79,74.89,74.76,74.78,54442.0,66.7475,66.8368,66.7208,66.7386,54442.0
2022-07-18 11:50:00,74.78,74.8,74.71,74.72,124710.0,66.7386,66.7565,66.6761,66.6851,124710.0
2022-07-18 12:00:00,74.73,74.73,74.65,74.66,62866.0,66.694,66.694,66.6226,66.6315,62866.0
2022-07-18 12:10:00,74.66,74.66,74.56,74.63,107144.0,66.6315,66.6315,66.5423,66.6047,107144.0
2022-07-18 12:20:00,74.63,74.64,74.52,74.52,80033.0,66.6047,66.6137,66.5066,66.5066,80033.0
2022-07-18 12:30:00,74.52,74.57,74.49,74.51,125350.0,66.5066,66.5512,66.4798,66.4976,125350.0
2022-07-18 12:40:00,74.51,74.54,74.48,74.48,134003.0,66.4976,66.5244,66.4709,66.4709,134003.0
2022-07-18 12:50:00,74.48,74.49,74.36,74.39,80825.0,66.4709,66.4798,66.3638,66.3905,80825.0
2022-07-18 13:00:00,74.39,74.42,74.33,74.42,130074.0,66.3905,66.4173,66.337,66.4173,130074.0
2022-07-18 13:10:00,74.42,74.46,74.34,74.34,108277.0,66.4173,66.453,66.3459,66.3459,108277.0
2022-07-18 13:20:00,74.34,74.38,74.3,74.3,96909.0,66.3459,66.3816,66.3102,66.3102,96909.0
2022-07-18 13:30:00,74.3,74.43,74.2,74.42,94278.0,66.3102,66.4262,66.221,66.4173,94278.0
2022-07-18 13:40:00,74.42,74.47,74.28,74.32,70795.0,66.4173,66.4619,66.2924,66.3281,70795.0
2022-07-18 13:50:00,74.31,74.42,74.23,74.24,106462.0,66.3191,66.4173,66.2477,66.2567,106462.0
2022-07-18 14:00:00,74.23,74.26,74.16,74.17,121945.0,66.2477,66.2745,66.1853,66.1942,121945.0
2022-07-18 14:10:00,74.17,74.25,74.1,74.23,127603.0,66.1942,66.2656,66.1317,66.2477,127603.0
2022-07-18 14:20:00,74.23,74.25,74.08,74.13,150113.0,66.2477,66.2656,66.1139,66.1585,150113.0
2022-07-18 14:30:00,74.14,74.28,74.13,74.22,112053.0,66.1674,66.2924,66.1585,66.2388,112053.0
2022-07-18 14:40:00,74.21,74.24,74.11,74.21,97565.0,66.2299,66.2567,66.1407,66.2299,97565.0
2022-07-18 14:50:00,74.21,74.22,74.07,74.09,106690.0,66.2299,66.2388,66.105,66.1228,106690.0
2022-07-18 15:00:00,74.08,74.09,73.97,74.02,135531.0,66.1139,66.1228,66.0157,66.0603,135531.0
2022-07-18 15:10:00,74.02,74.02,73.87,73.96,111530.0,66.0603,66.0603,65.9265,66.0068,111530.0
2022-07-18 15:20:00,73.97,73.97,73.58,73.6,237088.0,66.0157,66.0157,65.6676,65.6855,237088.0
2022-07-18 15:30:00,73.61,73.7,73.55,73.57,298051.0,65.6944,65.7747,65.6409,65.6587,298051.0
2022-07-18 15:40:00,73.56,73.64,73.49,73.55,578526.0,65.6498,65.7212,65.5873,65.6409,578526.0
2022-07-18 15:50:00,73.55,73.84,73.52,73.74,832706.0,65.6409,65.8997,65.6141,65.8104,832706.0
2022-07-19 09:30:00,74.12,74.29,73.71,73.71,207896.0,66.1496,66.3013,65.7837,65.7837,207896.0
2022-07-19 09:40:00,73.72,73.79,73.49,73.6,197014.0,65.7926,65.8551,65.5873,65.6855,197014.0
2022-07-19 09:50:00,73.6,73.76,73.45,73.52,160935.0,65.6855,65.8283,65.5516,65.6141,160935.0
2022-07-19 10:00:00,73.53,73.89,73.48,73.77,169380.0,65.623,65.9443,65.5784,65.8372,169380.0
2022-07-19 10:10:00,73.77,73.83,73.52,73.53,153856.0,65.8372,65.8908,65.6141,65.623,153856.0
2022-07-19 10:20:00,73.54,73.64,73.39,73.42,94039.0,65.6319,65.7212,65.4981,65.5249,94039.0
2022-07-19 10:30:00,73.42,73.72,73.4,73.72,119531.0,65.5249,65.7926,65.507,65.7926,119531.0
2022-07-19 10:40:00,73.72,73.78,73.62,73.74,80545.0,65.7926,65.8461,65.7033,65.8104,80545.0
2022-07-19 10:50:00,73.73,73.87,73.69,73.7,121222.0,65.8015,65.9265,65.7658,65.7747,121222.0
2022-07-19 11:00:00,73.71,73.87,73.71,73.73,310479.0,65.7837,65.9265,65.7837,65.8015,310479.0
2022-07-19 11:10:00,73.74,73.82,73.68,73.77,90121.0,65.8104,65.8818,65.7569,65.8372,90121.0
2022-07-19 11:20:00,73.77,73.78,73.64,73.69,84258.0,65.8372,65.8461,65.7212,65.7658,84258.0
2022-07-19 11:30:00,73.7,73.78,73.64,73.68,93826.0,65.7747,65.8461,65.7212,65.7569,93826.0
2022-07-19 11:40:00,73.67,73.68,73.49,73.49,94459.0,65.748,65.7569,65.5873,65.5873,94459.0
2022-07-19 11:50:00,73.5,73.64,73.48,73.59,91563.0,65.5962,65.7212,65.5784,65.6766,91563.0
2022-07-19 12:00:00,73.59,73.64,73.49,73.52,76316.0,65.6766,65.7212,65.5873,65.6141,76316.0
2022-07-19 12:10:00,73.53,73.58,73.46,73.46,91049.0,65.623,65.6676,65.5606,65.5606,91049.0
2022-07-19 12:20:00,73.46,73.49,73.38,73.4,174650.0,65.5606,65.5873,65.4892,65.507,174650.0
2022-07-19 12:30:00,73.41,73.44,73.27,73.28,275053.0,65.5159,65.5427,65.391,65.3999,275053.0
2022-07-19 12:40:00,73.28,73.31,73.18,73.29,127723.0,65.3999,65.4267,65.3107,65.4088,127723.0
2022-07-19 12:50:00,73.29,73.35,73.24,73.34,153315.0,65.4088,65.4624,65.3642,65.4535,153315.0
2022-07-19 13:00:00,73.34,73.34,73.16,73.17,91746.0,65.4535,65.4535,65.2928,65.3017,91746.0
2022-07-19 13:10:00,73.18,73.21,73.02,73.03,129050.0,65.3107,65.3374,65.1679,65.1768,129050.0
2022-07-19 13:20:00,73.03,73.06,72.91,73.0,299992.0,65.1768,65.2036,65.0697,65.15,299992.0
2022-07-19 13:30:00,72.99,73.16,72.97,73.05,245560.0,65.1411,65.2928,65.1232,65.1946,245560.0
2022-07-19 13:40:00,73.05,73.3,73.03,73.28,184272.0,65.1946,65.4178,65.1768,65.3999,184272.0
2022-07-19 13:50:00,73.28,73.34,73.25,73.34,107105.0,65.3999,65.4535,65.3731,65.4535,107105.0
2022-07-19 14:00:00,73.34,73.39,73.3,73.38,123455.0,65.4535,65.4981,65.4178,65.4892,123455.0
2022-07-19 14:10:00,73.38,73.41,73.31,73.34,140080.0,65.4892,65.5159,65.4267,65.4535,140080.0
2022-07-19 14:20:00,73.34,73.37,73.21,73.27,155230.0,65.4535,65.4802,65.3374,65.391,155230.0
2022-07-19 14:30:00,73.27,73.38,73.27,73.33,151583.0,65.391,65.4892,65.391,65.4445,151583.0
2022-07-19 14:40:00,73.32,73.33,73.21,73.25,163110.0,65.4356,65.4445,65.3374,65.3731,163110.0
2022-07-19 14:50:00,73.25,73.34,73.23,73.3,115955.0,65.3731,65.4535,65.3553,65.4178,115955.0
2022-07-19 15:00:00,73.31,73.31,73.2,73.28,171405.0,65.4267,65.4267,65.3285,65.3999,171405.0
2022-07-19 15:10:00,73.29,73.31,73.21,73.21,182069.0,65.4088,65.4267,65.3374,65.3374,182069.0
2022-07-19 15:20:00,73.22,73.24,73.13,73.17,323868.0,65.3464,65.3642,65.266,65.3017,323868.0
2022-07-19 15:30:00,73.17,73.23,73.14,73.17,353644.0,65.3017,65.3553,65.275,65.3017,353644.0
2022-07-19 15:40:00,73.16,73.25,73.09,73.1,568297.0,65.2928,65.3731,65.2303,65.2393,568297.0
2022-07-19 15:50:00,73.1,73.22,73.05,73.14,1010743.0,65.2393,65.3464,65.1946,65.275,1010743.0
2022-07-20 09:30:00,73.28,73.3,72.69,73.24,392800.0,65.3999,65.4178,64.8734,65.3642,392800.0
2022-07-20 09:40:00,73.26,73.67,73.14,73.67,330197.0,65.3821,65.748,65.275,65.748,330197.0
2022-07-20 09:50:00,73.67,73.7,73.4,73.41,164301.0,65.748,65.7747,65.507,65.5159,164301.0
2022-07-20 10:00:00,73.42,73.45,73.21,73.29,164450.0,65.5249,65.5516,65.3374,65.4088,164450.0
2022-07-20 10:10:00,73.28,73.37,73.2,73.33,124563.0,65.3999,65.4802,65.3285,65.4445,124563.0
2022-07-20 10:20:00,73.34,73.51,73.32,73.48,84534.0,65.4535,65.6052,65.4356,65.5784,84534.0
2022-07-20 10:30:00,73.48,73.61,73.46,73.5,108111.0,65.5784,65.6944,65.5606,65.5962,108111.0
2022-07-20 10:40:00,73.51,73.55,73.34,73.46,126687.0,65.6052,65.6409,65.4535,65.5606,126687.0
2022-07-20 10:50:00,73.45,73.48,73.29,73.31,98263.0,65.5516,65.5784,65.4088,65.4267,98263.0
2022-07-20 11:00:00,73.31,73.39,73.24,73.3,85219.0,65.4267,65.4981,65.3642,65.4178,85219.0
2022-07-20 11:10:00,73.3,73.31,73.23,73.28,107342.0,65.4178,65.4267,65.3553,65.3999,107342.0
2022-07-20 11:20:00,73.27,73.46,73.27,73.39,209226.0,65.391,65.5606,65.391,65.4981,209226.0
2022-07-20 11:30:00,73.39,73.44,73.2,73.22,107536.0,65.4981,65.5427,65.3285,65.3464,107536.0
2022-07-20 11:40:00,73.21,73.26,73.18,73.21,65667.0,65.3374,65.3821,65.3107,65.3374,65667.0
2022-07-20 11:50:00,73.2,73.3,73.2,73.25,64533.0,65.3285,65.4178,65.3285,65.3731,64533.0
2022-07-20 12:00:00,73.25,73.28,73.16,73.2,57528.0,65.3731,65.3999,65.2928,65.3285,57528.0
2022-07-20 12:10:00,73.2,73.24,73.07,73.09,79277.0,65.3285,65.3642,65.2125,65.2303,79277.0
2022-07-20 12:20:00,73.09,73.09,72.96,72.96,89391.0,65.2303,65.2303,65.1143,65.1143,89391.0
2022-07-20 12:30:00,72.96,73.05,72.96,72.97,58705.0,65.1143,65.1946,65.1143,65.1232,58705.0
2022-07-20 12:40:00,72.98,72.99,72.87,72.89,87717.0,65.1322,65.1411,65.034,65.0518,87717.0
2022-07-20 12:50:00,72.88,72.98,72.87,72.95,63599.0,65.0429,65.1322,65.034,65.1054,63599.0
2022-07-20 13:00:00,72.94,72.97,72.82,72.85,220978.0,65.0965,65.1232,64.9894,65.0161,220978.0
2022-07-20 13:10:00,72.86,72.92,72.79,72.91,113024.0,65.0251,65.0786,64.9626,65.0697,113024.0
2022-07-20 13:20:00,72.9,72.93,72.81,72.92,128164.0,65.0608,65.0875,64.9804,65.0786,128164.0
2022-07-20 13:30:00,72.92,72.97,72.84,72.85,134019.0,65.0786,65.1232,65.0072,65.0161,134019.0
2022-07-20 13:40:00,72.86,72.92,72.73,72.73,118871.0,65.0251,65.0786,64.9091,64.9091,118871.0
2022-07-20 13:50:00,72.74,72.75,72.6,72.62,98695.0,64.918,64.9269,64.793,64.8109,98695.0
2022-07-20 14:00:00,72.62,72.66,72.49,72.53,145150.0,64.8109,64.8466,64.6949,64.7306,145150.0
2022-07-20 14:10:00,72.54,72.55,72.45,72.46,123338.0,64.7395,64.7484,64.6592,64.6681,123338.0
2022-07-20 14:20:00,72.47,72.48,72.38,72.47,105605.0,64.677,64.6859,64.5967,64.677,105605.0
2022-07-20 14:30:00,72.47,72.53,72.42,72.49,129952.0,64.677,64.7306,64.6324,64.6949,129952.0
2022-07-20 14:40:00,72.48,72.57,72.43,72.56,135919.0,64.6859,64.7663,64.6413,64.7573,135919.0
2022-07-20 14:50:00,72.57,72.59,72.45,72.56,179041.0,64.7663,64.7841,64.6592,64.7573,179041.0
2022-07-20 15:00:00,72.56,72.7,72.54,72.65,225894.0,64.7573,64.8823,64.7395,64.8377,225894.0
2022-07-20 15:10:00,72.65,72.71,72.64,72.67,328443.0,64.8377,64.8912,64.8287,64.8555,328443.0
2022-07-20 15:20:00,72.67,72.76,72.61,72.75,308866.0,64.8555,64.9358,64.802,64.9269,308866.0
2022-07-20 15:30:00,72.75,72.76,72.67,72.7,237280.0,64.9269,64.9358,64.8555,64.8823,237280.0
2022-07-20 15:40:00,72.7,72.95,72.69,72.91,340985.0,64.8823,65.1054,64.8734,65.0697,340985.0
2022-07-20 15:50:00,72.91,72.94,72.79,72.82,671782.0,65.0697,65.0965,64.9626,64.9894,671782.0
2022-07-21 09:30:00,72.71,72.98,72.64,72.85,233663.0,64.8912,65.1322,64.8287,65.0161,233663.0
2022-07-21 09:40:00,72.86,73.02,72.77,72.84,112066.0,65.0251,65.1679,64.9447,65.0072,112066.0
2022-07-21 09:50:00,72.84,73.0,72.83,72.91,109735.0,65.0072,65.15,64.9983,65.0697,109735.0
2022-07-21 10:00:00,72.92,72.94,72.53,72.53,151903.0,65.0786,65.0965,64.7306,64.7306,151903.0
2022-07-21 10:10:00,72.53,72.77,72.47,72.73,91604.0,64.7306,64.9447,64.677,64.9091,91604.0
2022-07-21 10:20:00,72.73,72.78,72.55,72.55,90925.0,64.9091,64.9537,64.7484,64.7484,90925.0
2022-07-21 10:30:00,72.54,72.75,72.5,72.73,150058.0,64.7395,64.9269,64.7038,64.9091,150058.0
2022-07-21 10:40:00,72.72,72.75,72.62,72.63,77030.0,64.9001,64.9269,64.8109,64.8198,77030.0
2022-07-21 10:50:00,72.64,72.87,72.64,72.87,74038.0,64.8287,65.034,64.8287,65.034,74038.0
2022-07-21 11:00:00,72.86,72.91,72.81,72.85,71603.0,65.0251,65.0697,64.9804,65.0161,71603.0
2022-07-21 11:10:00,72.86,72.94,72.8,72.94,62623.0,65.0251,65.0965,64.9715,65.0965,62623.0
2022-07-21 11:20:00,72.94,73.02,72.88,73.01,63828.0,65.0965,65.1679,65.0429,65.1589,63828.0
2022-07-21 11:30:00,73.01,73.18,72.99,73.14,110872.0,65.1589,65.3107,65.1411,65.275,110872.0
2022-07-21 11:40:00,73.15,73.23,73.01,73.03,394230.0,65.2839,65.3553,65.1589,65.1768,394230.0
2022-07-21 11:50:00,73.03,73.13,73.03,73.05,62216.0,65.1768,65.266,65.1768,65.1946,62216.0
2022-07-21 12:00:00,73.05,73.15,72.97,73.12,65958.0,65.1946,65.2839,65.1232,65.2571,65958.0
2022-07-21 12:10:00,73.12,73.19,73.08,73.16,35277.0,65.2571,65.3196,65.2214,65.2928,35277.0
2022-07-21 12:20:00,73.16,73.27,73.12,73.26,69837.0,65.2928,65.391,65.2571,65.3821,69837.0
2022-07-21 12:30:00,73.26,73.33,73.17,73.22,125397.0,65.3821,65.4445,65.3017,65.3464,125397.0
2022-07-21 12:40:00,73.23,73.25,73.1,73.12,59230.0,65.3553,65.3731,65.2393,65.2571,59230.0
2022-07-21 12:50:00,73.12,73.19,73.11,73.12,124641.0,65.2571,65.3196,65.2482,65.2571,124641.0
2022-07-21 13:00:00,73.12,73.17,73.07,73.12,48918.0,65.2571,65.3017,65.2125,65.2571,48918.0
2022-07-21 13:10:00,73.11,73.11,73.02,73.03,50479.0,65.2482,65.2482,65.1679,65.1768,50479.0
2022-07-21 13:20:00,73.03,73.05,72.92,72.97,79568.0,65.1768,65.1946,65.0786,65.1232,79568.0
2022-07-21 13:30:00,72.97,72.97,72.76,72.85,112403.0,65.1232,65.1232,64.9358,65.0161,112403.0
2022-07-21 13:40:00,72.85,72.87,72.7,72.7,73710.0,65.0161,65.034,64.8823,64.8823,73710.0
2022-07-21 13:50:00,72.7,72.72,72.63,72.68,79053.0,64.8823,64.9001,64.8198,64.8644,79053.0
2022-07-21 14:00:00,72.69,72.75,72.63,72.7,92221.0,64.8734,64.9269,64.8198,64.8823,92221.0
2022-07-21 14:10:00,72.71,72.88,72.69,72.81,123559.0,64.8912,65.0429,64.8734,64.9804,123559.0
2022-07-21 14:20:00,72.82,72.88,72.81,72.86,78031.0,64.9894,65.0429,64.9804,65.0251,78031.0
2022-07-21 14:30:00,72.86,72.89,72.81,72.88,97159.0,65.0251,65.0518,64.9804,65.0429,97159.0
2022-07-21 14:40:00,72.88,72.93,72.79,72.83,77379.0,65.0429,65.0875,64.9626,64.9983,77379.0
2022-07-21 14:50:00,72.83,72.91,72.79,72.88,63145.0,64.9983,65.0697,64.9626,65.0429,63145.0
2022-07-21 15:00:00,72.89,72.98,72.88,72.98,61547.0,65.0518,65.1322,65.0429,65.1322,61547.0
2022-07-21 15:10:00,72.98,72.99,72.89,72.95,84258.0,65.1322,65.1411,65.0518,65.1054,84258.0
2022-07-21 15:20:00,72.94,73.03,72.94,72.98,151645.0,65.0965,65.1768,65.0965,65.1322,151645.0
2022-07-21 15:30:00,72.98,73.0,72.89,72.95,123858.0,65.1322,65.15,65.0518,65.1054,123858.0
2022-07-21 15:40:00,72.95,73.01,72.93,72.95,153139.0,65.1054,65.1589,65.0875,65.1054,153139.0
2022-07-21 15:50:00,72.94,73.06,72.93,73.03,458514.0,65.0965,65.2036,65.0875,65.1768,458514.0
2022-07-22 09:30:00,73.25,73.61,73.11,73.19,195166.0,65.3731,65.6944,65.2482,65.3196,195166.0
2022-07-22 09:40:00,73.18,73.19,72.9,72.97,245956.0,65.3107,65.3196,65.0608,65.1232,245956.0
2022-07-22 09:50:00,72.98,73.08,72.86,73.01,139898.0,65.1322,65.2214,65.0251,65.1589,139898.0
2022-07-22 10:00:00,73.0,73.08,72.84,72.84,117116.0,65.15,65.2214,65.0072,65.0072,117116.0
2022-07-22 10:10:00,72.83,72.84,72.54,72.56,126385.0,64.9983,65.0072,64.7395,64.7573,126385.0
2022-07-22 10:20:00,72.59,72.75,72.48,72.7,161213.0,64.7841,64.9269,64.6859,64.8823,161213.0
2022-07-22 10:30:00,72.72,72.88,72.71,72.84,170204.0,64.9001,65.0429,64.8912,65.0072,170204.0
2022-07-22 10:40:00,72.83,72.93,72.76,72.84,91445.0,64.9983,65.0875,64.9358,65.0072,91445.0
2022-07-22 10:50:00,72.85,72.91,72.82,72.86,72731.0,65.0161,65.0697,64.9894,65.0251,72731.0
2022-07-22 11:00:00,72.86,73.01,72.8,72.98,72113.0,65.0251,65.1589,64.9715,65.1322,72113.0
2022-07-22 11:10:00,72.98,73.04,72.89,72.91,48981.0,65.1322,65.1857,65.0518,65.0697,48981.0
2022-07-22 11:20:00,72.92,72.97,72.88,72.93,57755.0,65.0786,65.1232,65.0429,65.0875,57755.0
2022-07-22 11:30:00,72.94,73.02,72.83,72.95,82731.0,65.0965,65.1679,64.9983,65.1054,82731.0
2022-07-22 11:40:00,72.94,73.05,72.91,73.04,51807.0,65.0965,65.1946,65.0697,65.1857,51807.0
2022-07-22 11:50:00,73.05,73.1,73.0,73.05,47636.0,65.1946,65.2393,65.15,65.1946,47636.0
2022-07-22 12:00:00,73.05,73.06,72.89,72.95,141976.0,65.1946,65.2036,65.0518,65.1054,141976.0
2022-07-22 12:10:00,72.95,73.02,72.92,73.0,59790.0,65.1054,65.1679,65.0786,65.15,59790.0
2022-07-22 12:20:00,73.0,73.0,72.92,72.98,67425.0,65.15,65.15,65.0786,65.1322,67425.0
2022-07-22 12:30:00,72.98,73.09,72.96,72.98,80328.0,65.1322,65.2303,65.1143,65.1322,80328.0
2022-07-22 12:40:00,72.96,72.99,72.92,72.94,63270.0,65.1143,65.1411,65.0786,65.0965,63270.0
2022-07-22 12:50:00,72.94,73.0,72.85,73.0,135350.0,65.0965,65.15,65.0161,65.15,135350.0
2022-07-22 13:00:00,73.0,73.06,72.97,73.02,90362.0,65.15,65.2036,65.1232,65.1679,90362.0
2022-07-22 13:10:00,73.02,73.03,72.84,72.85,95166.0,65.1679,65.1768,65.0072,65.0161,95166.0
2022-07-22 13:20:00,72.86,72.95,72.85,72.94,60795.0,65.0251,65.1054,65.0161,65.0965,60795.0
2022-07-22 13:30:00,72.95,72.95,72.8,72.81,58587.0,65.1054,65.1054,64.9715,64.9804,58587.0
2022-07-22 13:40:00,72.81,72.93,72.77,72.8,90456.0,64.9804,65.0875,64.9447,64.9715,90456.0
2022-07-22 13:50:00,72.78,72.84,72.77,72.83,44505.0,64.9537,65.0072,64.9447,64.9983,44505.0
2022-07-22 14:00:00,72.83,72.84,72.72,72.73,86610.0,64.9983,65.0072,64.9001,64.9091,86610.0
2022-07-22 14:10:00,72.73,72.73,72.64,72.67,115859.0,64.9091,64.9091,64.8287,64.8555,115859.0
2022-07-22 14:20:00,72.67,72.73,72.65,72.72,40879.0,64.8555,64.9091,64.8377,64.9001,40879.0
2022-07-22 14:30:00,72.73,72.73,72.63,72.66,57243.0,64.9091,64.9091,64.8198,64.8466,57243.0
2022-07-22 14:40:00,72.65,72.66,72.58,72.64,60643.0,64.8377,64.8466,64.7752,64.8287,60643.0
2022-07-22 14:50:00,72.64,72.74,72.62,72.73,66949.0,64.8287,64.918,64.8109,64.9091,66949.0
2022-07-22 15:00:00,72.73,72.81,72.71,72.74,147821.0,64.9091,64.9804,64.8912,64.918,147821.0
2022-07-22 15:10:00,72.74,72.88,72.71,72.77,83282.0,64.918,65.0429,64.8912,64.9447,83282.0
2022-07-22 15:20:00,72.77,72.94,72.75,72.93,103005.0,64.9447,65.0965,64.9269,65.0875,103005.0
2022-07-22 15:30:00,72.94,72.95,72.79,72.8,179966.0,65.0965,65.1054,64.9626,64.9715,179966.0
2022-07-22 15:40:00,72.8,72.83,72.69,72.74,361319.0,64.9715,64.9983,64.8734,64.918,361319.0
2022-07-22 15:50:00,72.75,72.94,72.74,72.94,557377.0,64.9269,65.0965,64.918,65.0965,557377.0
2022-07-25 09:30:00,72.79,73.26,72.64,73.17,298231.0,64.9626,65.3821,64.8287,65.3017,298231.0
2022-07-25 09:40:00,73.18,73.19,72.97,73.03,126716.0,65.3107,65.3196,65.1232,65.1768,126716.0
2022-07-25 09:50:00,73.05,73.15,72.93,73.11,157356.0,65.1946,65.2839,65.0875,65.2482,157356.0
2022-07-25 10:00:00,73.12,73.19,72.94,72.95,172770.0,65.2571,65.3196,65.0965,65.1054,172770.0
2022-07-25 10:10:00,72.95,72.96,72.77,72.78,86019.0,65.1054,65.1143,64.9447,64.9537,86019.0
2022-07-25 10:20:00,72.77,72.81,72.6,72.65,137227.0,64.9447,64.9804,64.793,64.8377,137227.0
2022-07-25 10:30:00,72.64,72.64,72.48,72.52,137875.0,64.8287,64.8287,64.6859,64.7216,137875.0
2022-07-25 10:40:00,72.52,72.65,72.51,72.65,105538.0,64.7216,64.8377,64.7127,64.8377,105538.0
2022-07-25 10:50:00,72.65,72.68,72.6,72.63,87996.0,64.8377,64.8644,64.793,64.8198,87996.0
2022-07-25 11:00:00,72.64,72.79,72.62,72.73,101770.0,64.8287,64.9626,64.8109,64.9091,101770.0
2022-07-25 11:10:00,72.73,72.73,72.56,72.63,58547.0,64.9091,64.9091,64.7573,64.8198,58547.0
2022-07-25 11:20:00,72.64,72.79,72.64,72.73,76746.0,64.8287,64.9626,64.8287,64.9091,76746.0
2022-07-25 11:30:00,72.73,72.77,72.69,72.73,54638.0,64.9091,64.9447,64.8734,64.9091,54638.0
2022-07-25 11:40:00,72.73,72.81,72.72,72.77,72038.0,64.9091,64.9804,64.9001,64.9447,72038.0
2022-07-25 11:50:00,72.77,72.79,72.73,72.75,58554.0,64.9447,64.9626,64.9091,64.9269,58554.0
2022-07-25 12:00:00,72.75,72.77,72.66,72.67,65057.0,64.9269,64.9447,64.8466,64.8555,65057.0
2022-07-25 12:10:00,72.66,72.71,72.64,72.66,49948.0,64.8466,64.8912,64.8287,64.8466,49948.0
2022-07-25 12:20:00,72.66,72.68,72.58,72.67,55239.0,64.8466,64.8644,64.7752,64.8555,55239.0
2022-07-25 12:30:00,72.68,72.77,72.67,72.73,62196.0,64.8644,64.9447,64.8555,64.9091,62196.0
2022-07-25 12:40:00,72.73,72.78,72.67,72.74,82792.0,64.9091,64.9537,64.8555,64.918,82792.0
2022-07-25 12:50:00,72.74,72.74,72.66,72.69,49296.0,64.918,64.918,64.8466,64.8734,49296.0
2022-07-25 13:00:00,72.69,72.81,72.68,72.81,66897.0,64.8734,64.9804,64.8644,64.9804,66897.0
2022-07-25 13:10:00,72.81,72.82,72.75,72.77,57205.0,64.9804,64.9894,64.9269,64.9447,57205.0
2022-07-25 13:20:00,72.77,72.83,72.75,72.83,64524.0,64.9447,64.9983,64.9269,64.9983,64524.0
2022-07-25 13:30:00,72.83,72.83,72.74,72.74,62096.0,64.9983,64.9983,64.918,64.918,62096.0
2022-07-25 13:40:00,72.74,72.8,72.71,72.76,56408.0,64.918,64.9715,64.8912,64.9358,56408.0
2022-07-25 13:50:00,72.75,72.77,72.72,72.75,50638.0,64.9269,64.9447,64.9001,64.9269,50638.0
2022-07-25 14:00:00,72.75,72.77,72.72,72.77,58191.0,64.9269,64.9447,64.9001,64.9447,58191.0
2022-07-25 14:10:00,72.77,72.85,72.74,72.77,55980.0,64.9447,65.0161,64.918,64.9447,55980.0
2022-07-25 14:20:00,72.77,72.79,72.75,72.79,53193.0,64.9447,64.9626,64.9269,64.9626,53193.0
2022-07-25 14:30:00,72.79,72.81,72.75,72.81,71364.0,64.9626,64.9804,64.9269,64.9804,71364.0
2022-07-25 14:40:00,72.81,72.85,72.76,72.8,66016.0,64.9804,65.0161,64.9358,64.9715,66016.0
2022-07-25 14:50:00,72.8,72.84,72.75,72.81,69704.0,64.9715,65.0072,64.9269,64.9804,69704.0
2022-07-25 15:00:00,72.81,72.87,72.74,72.81,124264.0,64.9804,65.034,64.918,64.9804,124264.0
2022-07-25 15:10:00,72.82,72.84,72.74,72.78,111731.0,64.9894,65.0072,64.918,64.9537,111731.0
2022-07-25 15:20:00,72.78,72.84,72.77,72.79,69014.0,64.9537,65.0072,64.9447,64.9626,69014.0
2022-07-25 15:30:00,72.8,72.83,72.74,72.82,137341.0,64.9715,64.9983,64.918,64.9894,137341.0
2022-07-25 15:40:00,72.81,72.82,72.72,72.78,176802.0,64.9804,64.9894,64.9001,64.9537,176802.0
2022-07-25 15:50:00,72.79,72.85,72.72,72.83,421134.0,64.9626,65.0161,64.9001,64.9983,421134.0
2022-07-26 09:30:00,73.47,73.53,72.97,73.37,535775.0,65.5695,65.623,65.1232,65.4802,535775.0
2022-07-26 09:40:00,73.36,73.42,73.15,73.17,228270.0,65.4713,65.5249,65.2839,65.3017,228270.0
2022-07-26 09:50:00,73.17,73.18,72.96,73.14,158908.0,65.3017,65.3107,65.1143,65.275,158908.0
2022-07-26 10:00:00,73.14,73.2,73.02,73.17,131039.0,65.275,65.3285,65.1679,65.3017,131039.0
2022-07-26 10:10:00,73.17,73.29,73.11,73.29,148076.0,65.3017,65.4088,65.2482,65.4088,148076.0
2022-07-26 10:20:00,73.29,73.3,73.18,73.26,134937.0,65.4088,65.4178,65.3107,65.3821,134937.0
2022-07-26 10:30:00,73.26,73.37,73.2,73.22,134740.0,65.3821,65.4802,65.3285,65.3464,134740.0
2022-07-26 10:40:00,73.22,73.28,73.15,73.16,104057.0,65.3464,65.3999,65.2839,65.2928,104057.0
2022-07-26 10:50:00,73.16,73.22,73.07,73.22,82143.0,65.2928,65.3464,65.2125,65.3464,82143.0
2022-07-26 11:00:00,73.23,73.46,73.19,73.45,154642.0,65.3553,65.5606,65.3196,65.5516,154642.0
2022-07-26 11:10:00,73.45,73.56,73.41,73.52,146230.0,65.5516,65.6498,65.5159,65.6141,146230.0
2022-07-26 11:20:00,73.51,73.63,73.49,73.56,129381.0,65.6052,65.7123,65.5873,65.6498,129381.0
2022-07-26 11:30:00,73.55,73.81,73.54,73.77,175332.0,65.6409,65.8729,65.6319,65.8372,175332.0
2022-07-26 11:40:00,73.77,73.83,73.73,73.77,66992.0,65.8372,65.8908,65.8015,65.8372,66992.0
2022-07-26 11:50:00,73.76,73.78,73.71,73.75,71202.0,65.8283,65.8461,65.7837,65.8194,71202.0
2022-07-26 12:00:00,73.75,74.0,73.73,73.95,147596.0,65.8194,66.0425,65.8015,65.9979,147596.0
2022-07-26 12:10:00,73.95,74.04,73.91,73.92,111764.0,65.9979,66.0782,65.9622,65.9711,111764.0
2022-07-26 12:20:00,73.91,73.98,73.84,73.92,121791.0,65.9622,66.0246,65.8997,65.9711,121791.0
2022-07-26 12:30:00,73.92,74.06,73.92,73.95,186671.0,65.9711,66.096,65.9711,65.9979,186671.0
2022-07-26 12:40:00,73.95,73.98,73.89,73.91,81855.0,65.9979,66.0246,65.9443,65.9622,81855.0
2022-07-26 12:50:00,73.91,74.01,73.9,73.98,56112.0,65.9622,66.0514,65.9532,66.0246,56112.0
2022-07-26 13:00:00,73.98,74.13,73.98,74.1,62758.0,66.0246,66.1585,66.0246,66.1317,62758.0
2022-07-26 13:10:00,74.1,74.16,74.07,74.11,146862.0,66.1317,66.1853,66.105,66.1407,146862.0
2022-07-26 13:20:00,74.12,74.17,74.05,74.15,103563.0,66.1496,66.1942,66.0871,66.1764,103563.0
2022-07-26 13:30:00,74.15,74.17,74.07,74.16,92623.0,66.1764,66.1942,66.105,66.1853,92623.0
2022-07-26 13:40:00,74.15,74.23,74.14,74.16,83851.0,66.1764,66.2477,66.1674,66.1853,83851.0
2022-07-26 13:50:00,74.16,74.18,74.04,74.09,84428.0,66.1853,66.2031,66.0782,66.1228,84428.0
2022-07-26 14:00:00,74.09,74.11,73.9,73.92,129425.0,66.1228,66.1407,65.9532,65.9711,129425.0
2022-07-26 14:10:00,73.92,73.93,73.86,73.88,83828.0,65.9711,65.98,65.9175,65.9354,83828.0
2022-07-26 14:20:00,73.88,73.92,73.82,73.83,72268.0,65.9354,65.9711,65.8818,65.8908,72268.0
2022-07-26 14:30:00,73.83,73.83,73.71,73.73,77600.0,65.8908,65.8908,65.7837,65.8015,77600.0
2022-07-26 14:40:00,73.73,73.74,73.65,73.67,103399.0,65.8015,65.8104,65.7301,65.748,103399.0
2022-07-26 14:50:00,73.67,73.75,73.63,73.65,165767.0,65.748,65.8194,65.7123,65.7301,165767.0
2022-07-26 15:00:00,73.65,73.7,73.54,73.56,123193.0,65.7301,65.7747,65.6319,65.6498,123193.0
2022-07-26 15:10:00,73.55,73.63,73.53,73.54,141944.0,65.6409,65.7123,65.623,65.6319,141944.0
2022-07-26 15:20:00,73.54,73.64,73.49,73.59,169016.0,65.6319,65.7212,65.5873,65.6766,169016.0
2022-07-26 15:30:00,73.59,73.72,73.58,73.65,231984.0,65.6766,65.7926,65.6676,65.7301,231984.0
2022-07-26 15:40:00,73.65,73.66,73.44,73.53,278875.0,65.7301,65.739,65.5427,65.623,278875.0
2022-07-26 15:50:00,73.52,73.62,73.46,73.52,659987.0,65.6141,65.7033,65.5606,65.6141,659987.0
2022-07-27 09:30:00,72.39,73.92,72.26,73.84,429498.0,64.6056,65.9711,64.4896,65.8997,429498.0
2022-07-27 09:40:00,73.82,73.98,73.08,73.28,255147.0,65.8818,66.0246,65.2214,65.3999,255147.0
2022-07-27 09:50:00,73.28,73.68,73.27,73.5,227510.0,65.3999,65.7569,65.391,65.5962,227510.0
2022-07-27 10:00:00,73.5,73.5,73.08,73.15,154592.0,65.5962,65.5962,65.2214,65.2839,154592.0
2022-07-27 10:10:00,73.18,73.45,73.08,73.34,127701.0,65.3107,65.5516,65.2214,65.4535,127701.0
2022-07-27 10:20:00,73.35,73.59,73.34,73.56,100715.0,65.4624,65.6766,65.4535,65.6498,100715.0
2022-07-27 10:30:00,73.56,73.61,73.32,73.35,144699.0,65.6498,65.6944,65.4356,65.4624,144699.0
2022-07-27 10:40:00,73.35,73.49,73.32,73.44,141158.0,65.4624,65.5873,65.4356,65.5427,141158.0
2022-07-27 10:50:00,73.45,73.66,73.4,73.65,147680.0,65.5516,65.739,65.507,65.7301,147680.0
2022-07-27 11:00:00,73.65,73.86,73.65,73.67,100086.0,65.7301,65.9175,65.7301,65.748,100086.0
2022-07-27 11:10:00,73.68,73.75,73.59,73.7,82596.0,65.7569,65.8194,65.6766,65.7747,82596.0
2022-07-27 11:20:00,73.7,73.78,73.65,73.75,98257.0,65.7747,65.8461,65.7301,65.8194,98257.0
2022-07-27 11:30:00,73.75,74.09,73.74,74.06,184122.0,65.8194,66.1228,65.8104,66.096,184122.0
2022-07-27 11:40:00,74.07,74.29,74.04,74.16,163518.0,66.105,66.3013,66.0782,66.1853,163518.0
2022-07-27 11:50:00,74.16,74.33,74.15,74.31,79261.0,66.1853,66.337,66.1764,66.3191,79261.0
2022-07-27 12:00:00,74.32,74.42,74.24,74.28,161138.0,66.3281,66.4173,66.2567,66.2924,161138.0
2022-07-27 12:10:00,74.29,74.37,74.27,74.28,86669.0,66.3013,66.3727,66.2834,66.2924,86669.0
2022-07-27 12:20:00,74.29,74.37,74.28,74.37,72153.0,66.3013,66.3727,66.2924,66.3727,72153.0
2022-07-27 12:30:00,74.37,74.39,74.17,74.19,80708.0,66.3727,66.3905,66.1942,66.2121,80708.0
2022-07-27 12:40:00,74.19,74.19,74.09,74.15,61142.0,66.2121,66.2121,66.1228,66.1764,61142.0
2022-07-27 12:50:00,74.15,74.24,74.1,74.11,56793.0,66.1764,66.2567,66.1317,66.1407,56793.0
2022-07-27 13:00:00,74.11,74.23,74.1,74.22,115876.0,66.1407,66.2477,66.1317,66.2388,115876.0
2022-07-27 13:10:00,74.22,74.26,74.13,74.22,85072.0,66.2388,66.2745,66.1585,66.2388,85072.0
2022-07-27 13:20:00,74.22,74.34,74.2,74.28,84536.0,66.2388,66.3459,66.221,66.2924,84536.0
2022-07-27 13:30:00,74.27,74.5,74.27,74.41,134578.0,66.2834,66.4887,66.2834,66.4084,134578.0
2022-07-27 13:40:00,74.41,74.48,74.32,74.36,98024.0,66.4084,66.4709,66.3281,66.3638,98024.0
2022-07-27 13:50:00,74.37,74.5,74.34,74.48,78014.0,66.3727,66.4887,66.3459,66.4709,78014.0
2022-07-27 14:00:00,74.5,74.58,74.43,74.51,137998.0,66.4887,66.5601,66.4262,66.4976,137998.0
2022-07-27 14:10:00,74.51,74.75,74.51,74.71,104743.0,66.4976,66.7118,66.4976,66.6761,104743.0
2022-07-27 14:20:00,74.71,74.73,74.51,74.57,100585.0,66.6761,66.694,66.4976,66.5512,100585.0
2022-07-27 14:30:00,74.56,74.63,74.39,74.61,221789.0,66.5423,66.6047,66.3905,66.5869,221789.0
2022-07-27 14:40:00,74.62,74.77,74.46,74.46,165919.0,66.5958,66.7297,66.453,66.453,165919.0
2022-07-27 14:50:00,74.45,74.73,74.45,74.61,127037.0,66.4441,66.694,66.4441,66.5869,127037.0
2022-07-27 15:00:00,74.62,74.93,74.62,74.82,213874.0,66.5958,66.8725,66.5958,66.7743,213874.0
2022-07-27 15:10:00,74.83,74.96,74.81,74.93,130800.0,66.7832,66.8992,66.7654,66.8725,130800.0
2022-07-27 15:20:00,74.93,74.98,74.82,74.98,171201.0,66.8725,66.9171,66.7743,66.9171,171201.0
2022-07-27 15:30:00,74.98,74.98,74.78,74.8,177258.0,66.9171,66.9171,66.7386,66.7565,177258.0
2022-07-27 15:40:00,74.8,74.86,74.72,74.73,313923.0,66.7565,66.81,66.6851,66.694,313923.0
2022-07-27 15:50:00,74.75,74.84,74.63,74.8,850027.0,66.7118,66.7922,66.6047,66.7565,850027.0
2022-07-28 09:30:00,74.93,74.93,73.66,73.95,405974.0,66.8725,66.8725,65.739,65.9979,405974.0
2022-07-28 09:40:00,73.94,73.95,73.23,73.36,447605.0,65.9889,65.9979,65.3553,65.4713,447605.0
2022-07-28 09:50:00,73.37,73.61,73.22,73.53,404361.0,65.4802,65.6944,65.3464,65.623,404361.0
2022-07-28 10:00:00,73.52,73.71,73.34,73.67,283082.0,65.6141,65.7837,65.4535,65.748,283082.0
2022-07-28 10:10:00,73.67,74.05,73.56,74.01,169494.0,65.748,66.0871,65.6498,66.0514,169494.0
2022-07-28 10:20:00,74.01,74.5,74.01,74.5,149471.0,66.0514,66.4887,66.0514,66.4887,149471.0
2022-07-28 10:30:00,74.5,74.64,74.31,74.33,185243.0,66.4887,66.6137,66.3191,66.337,185243.0
2022-07-28 10:40:00,74.32,74.43,74.26,74.29,178331.0,66.3281,66.4262,66.2745,66.3013,178331.0
2022-07-28 10:50:00,74.29,74.34,74.18,74.2,69328.0,66.3013,66.3459,66.2031,66.221,69328.0
2022-07-28 11:00:00,74.2,74.36,74.15,74.22,105412.0,66.221,66.3638,66.1764,66.2388,105412.0
2022-07-28 11:10:00,74.22,74.47,74.19,74.46,83528.0,66.2388,66.4619,66.2121,66.453,83528.0
2022-07-28 11:20:00,74.45,74.47,74.33,74.46,75599.0,66.4441,66.4619,66.337,66.453,75599.0
2022-07-28 11:30:00,74.47,74.51,74.32,74.35,117722.0,66.4619,66.4976,66.3281,66.3548,117722.0
2022-07-28 11:40:00,74.36,74.54,74.35,74.53,69392.0,66.3638,66.5244,66.3548,66.5155,69392.0
2022-07-28 11:50:00,74.53,74.59,74.43,74.43,134539.0,66.5155,66.569,66.4262,66.4262,134539.0
2022-07-28 12:00:00,74.44,74.58,74.43,74.58,77603.0,66.4352,66.5601,66.4262,66.5601,77603.0
2022-07-28 12:10:00,74.59,74.63,74.52,74.55,56612.0,66.569,66.6047,66.5066,66.5333,56612.0
2022-07-28 12:20:00,74.56,74.61,74.51,74.56,90368.0,66.5423,66.5869,66.4976,66.5423,90368.0
2022-07-28 12:30:00,74.56,74.64,74.49,74.63,64970.0,66.5423,66.6137,66.4798,66.6047,64970.0
2022-07-28 12:40:00,74.63,74.71,74.57,74.7,128143.0,66.6047,66.6761,66.5512,66.6672,128143.0
2022-07-28 12:50:00,74.7,74.82,74.69,74.74,73560.0,66.6672,66.7743,66.6583,66.7029,73560.0
2022-07-28 13:00:00,74.75,74.83,74.73,74.81,60508.0,66.7118,66.7832,66.694,66.7654,60508.0
2022-07-28 13:10:00,74.82,74.89,74.81,74.85,54543.0,66.7743,66.8368,66.7654,66.8011,54543.0
2022-07-28 13:20:00,74.86,74.95,74.85,74.95,75165.0,66.81,66.8903,66.8011,66.8903,75165.0
2022-07-28 13:30:00,74.95,75.14,74.95,75.1,86700.0,66.8903,67.0599,66.8903,67.0242,86700.0
2022-07-28 13:40:00,75.11,75.11,74.97,74.97,151081.0,67.0331,67.0331,66.9082,66.9082,151081.0
2022-07-28 13:50:00,74.96,75.16,74.94,75.06,108717.0,66.8992,67.0777,66.8814,66.9885,108717.0
2022-07-28 14:00:00,75.06,75.07,74.97,74.97,106525.0,66.9885,66.9974,66.9082,66.9082,106525.0
2022-07-28 14:10:00,74.97,75.03,74.92,74.96,104271.0,66.9082,66.9617,66.8636,66.8992,104271.0
2022-07-28 14:20:00,74.97,75.09,74.95,75.08,85306.0,66.9082,67.0153,66.8903,67.0063,85306.0
2022-07-28 14:30:00,75.09,75.13,75.04,75.08,90071.0,67.0153,67.051,66.9706,67.0063,90071.0
2022-07-28 14:40:00,75.09,75.09,74.97,74.99,84545.0,67.0153,67.0153,66.9082,66.926,84545.0
2022-07-28 14:50:00,74.98,75.01,74.89,74.94,105900.0,66.9171,66.9439,66.8368,66.8814,105900.0
2022-07-28 15:00:00,74.94,74.95,74.79,74.82,100912.0,66.8814,66.8903,66.7475,66.7743,100912.0
2022-07-28 15:10:00,74.81,74.84,74.65,74.75,135560.0,66.7654,66.7922,66.6226,66.7118,135560.0
2022-07-28 15:20:00,74.75,74.78,74.65,74.69,112592.0,66.7118,66.7386,66.6226,66.6583,112592.0
2022-07-28 15:30:00,74.69,74.71,74.53,74.56,175066.0,66.6583,66.6761,66.5155,66.5423,175066.0
2022-07-28 15:40:00,74.56,74.64,74.53,74.56,261213.0,66.5423,66.6137,66.5155,66.5423,261213.0
2022-07-28 15:50:00,74.56,74.72,74.5,74.63,885202.0,66.5423,66.6851,66.4887,66.6047,885202.0
2022-07-29 09:30:00,74.45,74.65,74.17,74.31,256450.0,66.4441,66.6226,66.1942,66.3191,256450.0
2022-07-29 09:40:00,74.32,74.35,73.84,73.88,259419.0,66.3281,66.3548,65.8997,65.9354,259419.0
2022-07-29 09:50:00,73.88,73.94,73.59,73.7,280184.0,65.9354,65.9889,65.6766,65.7747,280184.0
2022-07-29 10:00:00,73.69,73.83,73.53,73.8,206531.0,65.7658,65.8908,65.623,65.864,206531.0
2022-07-29 10:10:00,73.8,73.82,73.45,73.52,206030.0,65.864,65.8818,65.5516,65.6141,206030.0
2022-07-29 10:20:00,73.53,73.63,73.4,73.41,174884.0,65.623,65.7123,65.507,65.5159,174884.0
2022-07-29 10:30:00,73.41,73.76,73.41,73.66,149143.0,65.5159,65.8283,65.5159,65.739,149143.0
2022-07-29 10:40:00,73.66,73.8,73.64,73.78,105341.0,65.739,65.864,65.7212,65.8461,105341.0
2022-07-29 10:50:00,73.77,73.78,73.53,73.54,133773.0,65.8372,65.8461,65.623,65.6319,133773.0
2022-07-29 11:00:00,73.54,73.55,73.43,73.49,132877.0,65.6319,65.6409,65.5338,65.5873,132877.0
2022-07-29 11:10:00,73.49,73.65,73.45,73.62,99583.0,65.5873,65.7301,65.5516,65.7033,99583.0
2022-07-29 11:20:00,73.61,73.67,73.52,73.59,103281.0,65.6944,65.748,65.6141,65.6766,103281.0
2022-07-29 11:30:00,73.59,73.64,73.51,73.64,91490.0,65.6766,65.7212,65.6052,65.7212,91490.0
2022-07-29 11:40:00,73.63,73.81,73.62,73.67,109014.0,65.7123,65.8729,65.7033,65.748,109014.0
2022-07-29 11:50:00,73.66,73.74,73.62,73.67,64224.0,65.739,65.8104,65.7033,65.748,64224.0
2022-07-29 12:00:00,73.67,73.71,73.6,73.67,83362.0,65.748,65.7837,65.6855,65.748,83362.0
2022-07-29 12:10:00,73.66,73.67,73.55,73.62,70769.0,65.739,65.748,65.6409,65.7033,70769.0
2022-07-29 12:20:00,73.63,73.71,73.59,73.7,58722.0,65.7123,65.7837,65.6766,65.7747,58722.0
2022-07-29 12:30:00,73.71,73.81,73.69,73.8,53176.0,65.7837,65.8729,65.7658,65.864,53176.0
2022-07-29 12:40:00,73.81,73.84,73.77,73.83,101054.0,65.8729,65.8997,65.8372,65.8908,101054.0
2022-07-29 12:50:00,73.83,73.9,73.82,73.87,88358.0,65.8908,65.9532,65.8818,65.9265,88358.0
2022-07-29 13:00:00,73.87,73.87,73.77,73.78,86790.0,65.9265,65.9265,65.8372,65.8461,86790.0
2022-07-29 13:10:00,73.77,73.78,73.68,73.7,70534.0,65.8372,65.8461,65.7569,65.7747,70534.0
2022-07-29 13:20:00,73.71,73.76,73.65,73.67,76696.0,65.7837,65.8283,65.7301,65.748,76696.0
2022-07-29 13:30:00,73.67,73.71,73.61,73.64,69450.0,65.748,65.7837,65.6944,65.7212,69450.0
2022-07-29 13:40:00,73.64,73.64,73.54,73.56,82809.0,65.7212,65.7212,65.6319,65.6498,82809.0
2022-07-29 13:50:00,73.56,73.65,73.55,73.59,252203.0,65.6498,65.7301,65.6409,65.6766,252203.0
2022-07-29 14:00:00,73.59,73.64,73.46,73.52,231395.0,65.6766,65.7212,65.5606,65.6141,231395.0
2022-07-29 14:10:00,73.52,73.52,73.37,73.39,159225.0,65.6141,65.6141,65.4802,65.4981,159225.0
2022-07-29 14:20:00,73.4,73.4,73.26,73.29,112389.0,65.507,65.507,65.3821,65.4088,112389.0
2022-07-29 14:30:00,73.3,73.4,73.29,73.29,143370.0,65.4178,65.507,65.4088,65.4088,143370.0
2022-07-29 14:40:00,73.29,73.3,73.17,73.27,123845.0,65.4088,65.4178,65.3017,65.391,123845.0
2022-07-29 14:50:00,73.28,73.38,73.24,73.36,102062.0,65.3999,65.4892,65.3642,65.4713,102062.0
2022-07-29 15:00:00,73.36,73.48,73.34,73.42,148447.0,65.4713,65.5784,65.4535,65.5249,148447.0
2022-07-29 15:10:00,73.43,73.62,73.41,73.58,169317.0,65.5338,65.7033,65.5159,65.6676,169317.0
2022-07-29 15:20:00,73.57,73.74,73.57,73.73,144998.0,65.6587,65.8104,65.6587,65.8015,144998.0
2022-07-29 15:30:00,73.73,73.73,73.54,73.6,477670.0,65.8015,65.8015,65.6319,65.6855,477670.0
2022-07-29 15:40:00,73.61,73.77,73.59,73.65,286278.0,65.6944,65.8372,65.6766,65.7301,286278.0
2022-07-29 15:50:00,73.65,73.93,73.61,73.82,1143974.0,65.7301,65.98,65.6944,65.8818,1143974.0
2022-08-01 09:30:00,73.76,74.26,73.6,74.17,452922.0,65.8283,66.2745,65.6855,66.1942,452922.0
2022-08-01 09:40:00,74.15,74.24,73.78,74.11,398778.0,66.1764,66.2567,65.8461,66.1407,398778.0
2022-08-01 09:50:00,74.11,74.22,74.03,74.09,148526.0,66.1407,66.2388,66.0693,66.1228,148526.0
2022-08-01 10:00:00,74.06,74.08,73.75,73.82,188452.0,66.096,66.1139,65.8194,65.8818,188452.0
2022-08-01 10:10:00,73.81,73.81,73.45,73.47,143467.0,65.8729,65.8729,65.5516,65.5695,143467.0
2022-08-01 10:20:00,73.46,73.57,73.39,73.5,127864.0,65.5606,65.6587,65.4981,65.5962,127864.0
2022-08-01 10:30:00,73.5,73.52,73.29,73.38,95968.0,65.5962,65.6141,65.4088,65.4892,95968.0
2022-08-01 10:40:00,73.38,73.5,73.34,73.49,138890.0,65.4892,65.5962,65.4535,65.5873,138890.0
2022-08-01 10:50:00,73.5,73.64,73.41,73.58,158530.0,65.5962,65.7212,65.5159,65.6676,158530.0
2022-08-01 11:00:00,73.59,73.75,73.38,73.45,131924.0,65.6766,65.8194,65.4892,65.5516,131924.0
2022-08-01 11:10:00,73.45,73.5,73.3,73.31,104981.0,65.5516,65.5962,65.4178,65.4267,104981.0
2022-08-01 11:20:00,73.31,73.75,73.3,73.75,93682.0,65.4267,65.8194,65.4178,65.8194,93682.0
2022-08-01 11:30:00,73.75,73.81,73.7,73.71,79501.0,65.8194,65.8729,65.7747,65.7837,79501.0
2022-08-01 11:40:00,73.72,73.82,73.7,73.81,52186.0,65.7926,65.8818,65.7747,65.8729,52186.0
2022-08-01 11:50:00,73.81,73.81,73.69,73.72,67521.0,65.8729,65.8729,65.7658,65.7926,67521.0
2022-08-01 12:00:00,73.71,73.74,73.62,73.63,55075.0,65.7837,65.8104,65.7033,65.7123,55075.0
2022-08-01 12:10:00,73.63,73.68,73.56,73.67,42416.0,65.7123,65.7569,65.6498,65.748,42416.0
2022-08-01 12:20:00,73.68,73.79,73.65,73.78,58931.0,65.7569,65.8551,65.7301,65.8461,58931.0
2022-08-01 12:30:00,73.78,74.12,73.77,74.11,94129.0,65.8461,66.1496,65.8372,66.1407,94129.0
2022-08-01 12:40:00,74.1,74.17,74.06,74.09,73613.0,66.1317,66.1942,66.096,66.1228,73613.0
2022-08-01 12:50:00,74.09,74.13,74.04,74.13,39954.0,66.1228,66.1585,66.0782,66.1585,39954.0
2022-08-01 13:00:00,74.13,74.15,74.01,74.1,51895.0,66.1585,66.1764,66.0514,66.1317,51895.0
2022-08-01 13:10:00,74.09,74.16,74.05,74.12,49330.0,66.1228,66.1853,66.0871,66.1496,49330.0
2022-08-01 13:20:00,74.12,74.12,74.01,74.01,58843.0,66.1496,66.1496,66.0514,66.0514,58843.0
2022-08-01 13:30:00,74.02,74.04,73.96,73.99,55898.0,66.0603,66.0782,66.0068,66.0336,55898.0
2022-08-01 13:40:00,74.0,74.0,73.82,73.87,71685.0,66.0425,66.0425,65.8818,65.9265,71685.0
2022-08-01 13:50:00,73.87,73.87,73.75,73.83,64282.0,65.9265,65.9265,65.8194,65.8908,64282.0
2022-08-01 14:00:00,73.82,73.82,73.71,73.77,64196.0,65.8818,65.8818,65.7837,65.8372,64196.0
2022-08-01 14:10:00,73.78,73.78,73.59,73.6,74232.0,65.8461,65.8461,65.6766,65.6855,74232.0
2022-08-01 14:20:00,73.6,73.61,73.51,73.58,107379.0,65.6855,65.6944,65.6052,65.6676,107379.0
2022-08-01 14:30:00,73.57,73.66,73.57,73.66,70760.0,65.6587,65.739,65.6587,65.739,70760.0
2022-08-01 14:40:00,73.65,73.67,73.54,73.55,86040.0,65.7301,65.748,65.6319,65.6409,86040.0
2022-08-01 14:50:00,73.54,73.68,73.53,73.65,83446.0,65.6319,65.7569,65.623,65.7301,83446.0
2022-08-01 15:00:00,73.66,73.66,73.58,73.63,61493.0,65.739,65.739,65.6676,65.7123,61493.0
2022-08-01 15:10:00,73.63,73.69,73.61,73.67,96421.0,65.7123,65.7658,65.6944,65.748,96421.0
2022-08-01 15:20:00,73.66,73.71,73.63,73.69,89911.0,65.739,65.7837,65.7123,65.7658,89911.0
2022-08-01 15:30:00,73.68,73.78,73.67,73.77,144299.0,65.7569,65.8461,65.748,65.8372,144299.0
2022-08-01 15:40:00,73.77,73.78,73.62,73.63,188212.0,65.8372,65.8461,65.7033,65.7123,188212.0
2022-08-01 15:50:00,73.63,73.68,73.53,73.61,372300.0,65.7123,65.7569,65.623,65.6944,372300.0
2022-08-02 09:30:00,74.18,74.27,73.89,73.95,272145.0,66.2031,66.2834,65.9443,65.9979,272145.0
2022-08-02 09:40:00,73.95,73.98,73.8,73.95,138263.0,65.9979,66.0246,65.864,65.9979,138263.0
2022-08-02 09:50:00,73.95,74.23,73.87,74.2,142508.0,65.9979,66.2477,65.9265,66.221,142508.0
2022-08-02 10:00:00,74.2,74.27,74.11,74.2,168536.0,66.221,66.2834,66.1407,66.221,168536.0
2022-08-02 10:10:00,74.2,74.55,74.09,74.53,279683.0,66.221,66.5333,66.1228,66.5155,279683.0
2022-08-02 10:20:00,74.53,74.62,74.45,74.51,153521.0,66.5155,66.5958,66.4441,66.4976,153521.0
2022-08-02 10:30:00,74.52,74.73,74.48,74.52,186646.0,66.5066,66.694,66.4709,66.5066,186646.0
2022-08-02 10:40:00,74.52,74.67,74.51,74.64,104388.0,66.5066,66.6404,66.4976,66.6137,104388.0
2022-08-02 10:50:00,74.65,74.73,74.63,74.65,99103.0,66.6226,66.694,66.6047,66.6226,99103.0
2022-08-02 11:00:00,74.65,74.71,74.49,74.53,82089.0,66.6226,66.6761,66.4798,66.5155,82089.0
2022-08-02 11:10:00,74.54,74.59,74.4,74.51,89507.0,66.5244,66.569,66.3995,66.4976,89507.0
2022-08-02 11:20:00,74.5,74.51,74.31,74.41,93465.0,66.4887,66.4976,66.3191,66.4084,93465.0
2022-08-02 11:30:00,74.41,74.42,74.31,74.31,54602.0,66.4084,66.4173,66.3191,66.3191,54602.0
2022-08-02 11:40:00,74.31,74.37,74.28,74.32,70308.0,66.3191,66.3727,66.2924,66.3281,70308.0
2022-08-02 11:50:00,74.31,74.32,74.23,74.27,60651.0,66.3191,66.3281,66.2477,66.2834,60651.0
2022-08-02 12:00:00,74.27,74.3,74.17,74.18,64803.0,66.2834,66.3102,66.1942,66.2031,64803.0
2022-08-02 12:10:00,74.18,74.24,74.11,74.18,69529.0,66.2031,66.2567,66.1407,66.2031,69529.0
2022-08-02 12:20:00,74.18,74.19,74.07,74.12,65811.0,66.2031,66.2121,66.105,66.1496,65811.0
2022-08-02 12:30:00,74.12,74.12,74.03,74.06,62091.0,66.1496,66.1496,66.0693,66.096,62091.0
2022-08-02 12:40:00,74.06,74.08,73.96,74.05,76138.0,66.096,66.1139,66.0068,66.0871,76138.0
2022-08-02 12:50:00,74.04,74.2,74.02,74.12,100918.0,66.0782,66.221,66.0603,66.1496,100918.0
2022-08-02 13:00:00,74.12,74.12,73.96,74.0,62609.0,66.1496,66.1496,66.0068,66.0425,62609.0
2022-08-02 13:10:00,74.0,74.01,73.86,73.93,68326.0,66.0425,66.0514,65.9175,65.98,68326.0
2022-08-02 13:20:00,73.92,73.93,73.7,73.75,73681.0,65.9711,65.98,65.7747,65.8194,73681.0
2022-08-02 13:30:00,73.75,73.79,73.71,73.75,76664.0,65.8194,65.8551,65.7837,65.8194,76664.0
2022-08-02 13:40:00,73.76,73.77,73.6,73.62,89108.0,65.8283,65.8372,65.6855,65.7033,89108.0
2022-08-02 13:50:00,73.62,73.67,73.56,73.59,91590.0,65.7033,65.748,65.6498,65.6766,91590.0
2022-08-02 14:00:00,73.59,73.67,73.53,73.67,86337.0,65.6766,65.748,65.623,65.748,86337.0
2022-08-02 14:10:00,73.67,73.68,73.56,73.56,71236.0,65.748,65.7569,65.6498,65.6498,71236.0
2022-08-02 14:20:00,73.56,73.7,73.54,73.7,81604.0,65.6498,65.7747,65.6319,65.7747,81604.0
2022-08-02 14:30:00,73.7,73.75,73.65,73.68,87985.0,65.7747,65.8194,65.7301,65.7569,87985.0
2022-08-02 14:40:00,73.68,73.73,73.54,73.56,148711.0,65.7569,65.8015,65.6319,65.6498,148711.0
2022-08-02 14:50:00,73.56,73.6,73.53,73.56,107929.0,65.6498,65.6855,65.623,65.6498,107929.0
2022-08-02 15:00:00,73.57,73.62,73.49,73.51,97824.0,65.6587,65.7033,65.5873,65.6052,97824.0
2022-08-02 15:10:00,73.51,73.51,73.36,73.39,128775.0,65.6052,65.6052,65.4713,65.4981,128775.0
2022-08-02 15:20:00,73.38,73.43,73.36,73.39,138899.0,65.4892,65.5338,65.4713,65.4981,138899.0
2022-08-02 15:30:00,73.4,73.41,73.31,73.34,274670.0,65.507,65.5159,65.4267,65.4535,274670.0
2022-08-02 15:40:00,73.34,73.35,73.26,73.31,265921.0,65.4535,65.4624,65.3821,65.4267,265921.0
2022-08-02 15:50:00,73.31,73.34,73.24,73.29,513098.0,65.4267,65.4535,65.3642,65.4088,513098.0
2022-08-03 09:30:00,73.3,73.36,73.02,73.05,249669.0,65.4178,65.4713,65.1679,65.1946,249669.0
2022-08-03 09:40:00,73.06,73.23,72.88,73.15,143468.0,65.2036,65.3553,65.0429,65.2839,143468.0
2022-08-03 09:50:00,73.13,73.16,72.91,73.04,97257.0,65.266,65.2928,65.0697,65.1857,97257.0
2022-08-03 10:00:00,73.02,73.08,72.89,72.98,103705.0,65.1679,65.2214,65.0518,65.1322,103705.0
2022-08-03 10:10:00,72.98,73.04,72.93,72.97,99347.0,65.1322,65.1857,65.0875,65.1232,99347.0
2022-08-03 10:20:00,72.99,73.06,72.88,72.9,106100.0,65.1411,65.2036,65.0429,65.0608,106100.0
2022-08-03 10:30:00,72.89,73.02,72.8,72.81,225151.0,65.0518,65.1679,64.9715,64.9804,225151.0
2022-08-03 10:40:00,72.81,73.21,72.81,73.21,113000.0,64.9804,65.3374,64.9804,65.3374,113000.0
2022-08-03 10:50:00,73.21,73.23,73.1,73.23,93940.0,65.3374,65.3553,65.2393,65.3553,93940.0
2022-08-03 11:00:00,73.24,73.25,73.16,73.2,149541.0,65.3642,65.3731,65.2928,65.3285,149541.0
2022-08-03 11:10:00,73.19,73.21,73.01,73.01,97443.0,65.3196,65.3374,65.1589,65.1589,97443.0
2022-08-03 11:20:00,73.01,73.1,72.98,73.05,80012.0,65.1589,65.2393,65.1322,65.1946,80012.0
2022-08-03 11:30:00,73.06,73.22,73.05,73.22,212604.0,65.2036,65.3464,65.1946,65.3464,212604.0
2022-08-03 11:40:00,73.22,73.27,73.1,73.11,86865.0,65.3464,65.391,65.2393,65.2482,86865.0
2022-08-03 11:50:00,73.1,73.31,73.09,73.3,86521.0,65.2393,65.4267,65.2303,65.4178,86521.0
2022-08-03 12:00:00,73.31,73.41,73.22,73.4,67580.0,65.4267,65.5159,65.3464,65.507,67580.0
2022-08-03 12:10:00,73.39,73.46,73.35,73.39,50039.0,65.4981,65.5606,65.4624,65.4981,50039.0
2022-08-03 12:20:00,73.4,73.49,73.39,73.44,60696.0,65.507,65.5873,65.4981,65.5427,60696.0
2022-08-03 12:30:00,73.44,73.51,73.41,73.46,61431.0,65.5427,65.6052,65.5159,65.5606,61431.0
2022-08-03 12:40:00,73.45,73.45,73.37,73.43,51957.0,65.5516,65.5516,65.4802,65.5338,51957.0
2022-08-03 12:50:00,73.43,73.44,73.32,73.37,38917.0,65.5338,65.5427,65.4356,65.4802,38917.0
2022-08-03 13:00:00,73.36,73.36,73.21,73.23,48230.0,65.4713,65.4713,65.3374,65.3553,48230.0
2022-08-03 13:10:00,73.23,73.25,73.14,73.16,36268.0,65.3553,65.3731,65.275,65.2928,36268.0
2022-08-03 13:20:00,73.17,73.18,73.06,73.08,171351.0,65.3017,65.3107,65.2036,65.2214,171351.0
2022-08-03 13:30:00,73.08,73.13,73.06,73.08,162616.0,65.2214,65.266,65.2036,65.2214,162616.0
2022-08-03 13:40:00,73.08,73.09,72.91,72.94,141522.0,65.2214,65.2303,65.0697,65.0965,141522.0
2022-08-03 13:50:00,72.94,72.99,72.8,72.84,69564.0,65.0965,65.1411,64.9715,65.0072,69564.0
2022-08-03 14:00:00,72.83,72.89,72.67,72.71,94631.0,64.9983,65.0518,64.8555,64.8912,94631.0
2022-08-03 14:10:00,72.72,72.76,72.62,72.67,89652.0,64.9001,64.9358,64.8109,64.8555,89652.0
2022-08-03 14:20:00,72.67,72.73,72.6,72.7,111781.0,64.8555,64.9091,64.793,64.8823,111781.0
2022-08-03 14:30:00,72.69,72.76,72.66,72.69,77977.0,64.8734,64.9358,64.8466,64.8734,77977.0
2022-08-03 14:40:00,72.69,72.77,72.66,72.77,102790.0,64.8734,64.9447,64.8466,64.9447,102790.0
2022-08-03 14:50:00,72.76,72.84,72.74,72.81,124492.0,64.9358,65.0072,64.918,64.9804,124492.0
2022-08-03 15:00:00,72.81,72.97,72.8,72.96,142477.0,64.9804,65.1232,64.9715,65.1143,142477.0
2022-08-03 15:10:00,72.95,73.07,72.95,73.01,119371.0,65.1054,65.2125,65.1054,65.1589,119371.0
2022-08-03 15:20:00,73.0,73.06,72.98,73.05,237660.0,65.15,65.2036,65.1322,65.1946,237660.0
2022-08-03 15:30:00,73.05,73.22,73.05,73.16,543442.0,65.1946,65.3464,65.1946,65.2928,543442.0
2022-08-03 15:40:00,73.16,73.24,73.11,73.14,259561.0,65.2928,65.3642,65.2482,65.275,259561.0
2022-08-03 15:50:00,73.14,73.16,72.97,73.0,709269.0,65.275,65.2928,65.1232,65.15,709269.0
2022-08-04 09:30:00,72.79,72.95,72.29,72.39,575702.0,64.9626,65.1054,64.5164,64.6056,575702.0
2022-08-04 09:40:00,72.39,72.45,72.09,72.27,402060.0,64.6056,64.6592,64.3379,64.4985,402060.0
2022-08-04 09:50:00,72.24,72.85,72.17,72.69,233279.0,64.4717,65.0161,64.4093,64.8734,233279.0
2022-08-04 10:00:00,72.69,72.8,72.58,72.58,150086.0,64.8734,64.9715,64.7752,64.7752,150086.0
2022-08-04 10:10:00,72.58,72.71,72.47,72.5,108832.0,64.7752,64.8912,64.677,64.7038,108832.0
2022-08-04 10:20:00,72.5,72.5,72.18,72.28,162283.0,64.7038,64.7038,64.4182,64.5074,162283.0
2022-08-04 10:30:00,72.27,72.39,72.13,72.3,270236.0,64.4985,64.6056,64.3736,64.5253,270236.0
2022-08-04 10:40:00,72.31,72.53,72.3,72.5,82570.0,64.5342,64.7306,64.5253,64.7038,82570.0
2022-08-04 10:50:00,72.51,72.6,72.5,72.57,66558.0,64.7127,64.793,64.7038,64.7663,66558.0
2022-08-04 11:00:00,72.58,72.6,72.35,72.36,70481.0,64.7752,64.793,64.5699,64.5788,70481.0
2022-08-04 11:10:00,72.36,72.45,72.27,72.3,164927.0,64.5788,64.6592,64.4985,64.5253,164927.0
2022-08-04 11:20:00,72.3,72.39,72.25,72.27,55414.0,64.5253,64.6056,64.4807,64.4985,55414.0
2022-08-04 11:30:00,72.27,72.31,72.14,72.15,78893.0,64.4985,64.5342,64.3825,64.3914,78893.0
2022-08-04 11:40:00,72.14,72.14,72.04,72.11,120028.0,64.3825,64.3825,64.2932,64.3557,120028.0
2022-08-04 11:50:00,72.11,72.18,72.03,72.18,152852.0,64.3557,64.4182,64.2843,64.4182,152852.0
2022-08-04 12:00:00,72.19,72.19,72.03,72.11,122645.0,64.4271,64.4271,64.2843,64.3557,122645.0
2022-08-04 12:10:00,72.1,72.12,71.97,72.06,108147.0,64.3468,64.3646,64.2308,64.3111,108147.0
2022-08-04 12:20:00,72.05,72.14,72.02,72.13,71830.0,64.3022,64.3825,64.2754,64.3736,71830.0
2022-08-04 12:30:00,72.12,72.26,72.1,72.23,154042.0,64.3646,64.4896,64.3468,64.4628,154042.0
2022-08-04 12:40:00,72.24,72.31,72.2,72.2,122830.0,64.4717,64.5342,64.436,64.436,122830.0
2022-08-04 12:50:00,72.2,72.23,72.17,72.17,74862.0,64.436,64.4628,64.4093,64.4093,74862.0
2022-08-04 13:00:00,72.17,72.19,72.14,72.17,69137.0,64.4093,64.4271,64.3825,64.4093,69137.0
2022-08-04 13:10:00,72.17,72.26,72.15,72.23,71358.0,64.4093,64.4896,64.3914,64.4628,71358.0
2022-08-04 13:20:00,72.23,72.26,72.19,72.23,150280.0,64.4628,64.4896,64.4271,64.4628,150280.0
2022-08-04 13:30:00,72.22,72.26,72.21,72.25,75861.0,64.4539,64.4896,64.445,64.4807,75861.0
2022-08-04 13:40:00,72.25,72.26,72.19,72.21,84402.0,64.4807,64.4896,64.4271,64.445,84402.0
2022-08-04 13:50:00,72.2,72.26,72.19,72.23,51487.0,64.436,64.4896,64.4271,64.4628,51487.0
2022-08-04 14:00:00,72.23,72.26,72.2,72.24,114062.0,64.4628,64.4896,64.436,64.4717,114062.0
2022-08-04 14:10:00,72.24,72.26,72.21,72.25,80496.0,64.4717,64.4896,64.445,64.4807,80496.0
2022-08-04 14:20:00,72.25,72.37,72.21,72.33,142653.0,64.4807,64.5878,64.445,64.5521,142653.0
2022-08-04 14:30:00,72.33,72.41,72.3,72.39,109542.0,64.5521,64.6235,64.5253,64.6056,109542.0
2022-08-04 14:40:00,72.39,72.41,72.26,72.29,93924.0,64.6056,64.6235,64.4896,64.5164,93924.0
2022-08-04 14:50:00,72.3,72.31,72.26,72.28,98881.0,64.5253,64.5342,64.4896,64.5074,98881.0
2022-08-04 15:00:00,72.28,72.34,72.27,72.28,82195.0,64.5074,64.561,64.4985,64.5074,82195.0
2022-08-04 15:10:00,72.28,72.31,72.25,72.3,106628.0,64.5074,64.5342,64.4807,64.5253,106628.0
2022-08-04 15:20:00,72.3,72.36,72.27,72.34,98089.0,64.5253,64.5788,64.4985,64.561,98089.0
2022-08-04 15:30:00,72.33,72.37,72.26,72.27,204314.0,64.5521,64.5878,64.4896,64.4985,204314.0
2022-08-04 15:40:00,72.27,72.28,72.13,72.15,306607.0,64.4985,64.5074,64.3736,64.3914,306607.0
2022-08-04 15:50:00,72.15,72.18,72.0,72.13,607695.0,64.3914,64.4182,64.2576,64.3736,607695.0
2022-08-05 09:30:00,71.98,72.09,71.71,71.97,400406.0,64.2397,64.3379,63.9987,64.2308,400406.0
2022-08-05 09:40:00,71.97,72.29,71.93,72.09,183661.0,64.2308,64.5164,64.1951,64.3379,183661.0
2022-08-05 09:50:00,72.09,72.22,72.03,72.11,142856.0,64.3379,64.4539,64.2843,64.3557,142856.0
2022-08-05 10:00:00,72.11,72.17,71.97,72.07,186660.0,64.3557,64.4093,64.2308,64.32,186660.0
2022-08-05 10:10:00,72.08,72.09,71.79,71.83,138005.0,64.3289,64.3379,64.0701,64.1058,138005.0
2022-08-05 10:20:00,71.84,71.91,71.74,71.88,158991.0,64.1148,64.1772,64.0255,64.1505,158991.0
2022-08-05 10:30:00,71.88,72.05,71.81,72.02,93756.0,64.1505,64.3022,64.088,64.2754,93756.0
2022-08-05 10:40:00,72.0,72.02,71.83,71.89,184086.0,64.2576,64.2754,64.1058,64.1594,184086.0
2022-08-05 10:50:00,71.89,72.21,71.85,72.2,186001.0,64.1594,64.445,64.1237,64.436,186001.0
2022-08-05 11:00:00,72.2,72.25,72.07,72.24,95223.0,64.436,64.4807,64.32,64.4717,95223.0
2022-08-05 11:10:00,72.24,72.36,72.21,72.23,205301.0,64.4717,64.5788,64.445,64.4628,205301.0
2022-08-05 11:20:00,72.23,72.31,72.18,72.31,140556.0,64.4628,64.5342,64.4182,64.5342,140556.0
2022-08-05 11:30:00,72.31,72.34,72.18,72.28,122648.0,64.5342,64.561,64.4182,64.5074,122648.0
2022-08-05 11:40:00,72.28,72.31,72.17,72.19,84218.0,64.5074,64.5342,64.4093,64.4271,84218.0
2022-08-05 11:50:00,72.19,72.25,72.16,72.22,68083.0,64.4271,64.4807,64.4003,64.4539,68083.0
2022-08-05 12:00:00,72.23,72.24,72.04,72.09,94350.0,64.4628,64.4717,64.2932,64.3379,94350.0
2022-08-05 12:10:00,72.09,72.24,72.09,72.21,131292.0,64.3379,64.4717,64.3379,64.445,131292.0
2022-08-05 12:20:00,72.21,72.26,72.14,72.19,168912.0,64.445,64.4896,64.3825,64.4271,168912.0
2022-08-05 12:30:00,72.19,72.32,72.09,72.16,233879.0,64.4271,64.5431,64.3379,64.4003,233879.0
2022-08-05 12:40:00,72.16,72.27,72.12,72.14,83868.0,64.4003,64.4985,64.3646,64.3825,83868.0
2022-08-05 12:50:00,72.14,72.2,72.12,72.17,56856.0,64.3825,64.436,64.3646,64.4093,56856.0
2022-08-05 13:00:00,72.17,72.18,72.03,72.04,106206.0,64.4093,64.4182,64.2843,64.2932,106206.0
2022-08-05 13:10:00,72.05,72.1,72.01,72.03,89159.0,64.3022,64.3468,64.2665,64.2843,89159.0
2022-08-05 13:20:00,72.02,72.06,71.96,71.96,71922.0,64.2754,64.3111,64.2219,64.2219,71922.0
2022-08-05 13:30:00,71.96,72.11,71.95,72.11,67733.0,64.2219,64.3557,64.2129,64.3557,67733.0
2022-08-05 13:40:00,72.1,72.21,72.08,72.21,142021.0,64.3468,64.445,64.3289,64.445,142021.0
2022-08-05 13:50:00,72.2,72.28,72.07,72.2,209717.0,64.436,64.5074,64.32,64.436,209717.0
2022-08-05 14:00:00,72.2,72.21,72.07,72.17,245762.0,64.436,64.445,64.32,64.4093,245762.0
2022-08-05 14:10:00,72.17,72.18,71.97,72.0,104982.0,64.4093,64.4182,64.2308,64.2576,104982.0
2022-08-05 14:20:00,72.0,72.04,71.91,71.92,119193.0,64.2576,64.2932,64.1772,64.1862,119193.0
2022-08-05 14:30:00,71.92,71.98,71.89,71.92,128378.0,64.1862,64.2397,64.1594,64.1862,128378.0
2022-08-05 14:40:00,71.92,71.92,71.83,71.85,108924.0,64.1862,64.1862,64.1058,64.1237,108924.0
2022-08-05 14:50:00,71.85,71.93,71.82,71.83,215629.0,64.1237,64.1951,64.0969,64.1058,215629.0
2022-08-05 15:00:00,71.83,72.01,71.83,72.0,106276.0,64.1058,64.2665,64.1058,64.2576,106276.0
2022-08-05 15:10:00,72.0,72.1,71.97,72.0,102560.0,64.2576,64.3468,64.2308,64.2576,102560.0
2022-08-05 15:20:00,72.0,72.02,71.96,72.01,161889.0,64.2576,64.2754,64.2219,64.2665,161889.0
2022-08-05 15:30:00,72.0,72.15,71.99,72.13,194666.0,64.2576,64.3914,64.2486,64.3736,194666.0
2022-08-05 15:40:00,72.14,72.18,72.06,72.12,406790.0,64.3825,64.4182,64.3111,64.3646,406790.0
2022-08-05 15:50:00,72.11,72.15,72.07,72.11,765586.0,64.3557,64.3914,64.32,64.3557,765586.0
2022-08-08 09:30:00,71.98,72.4,71.9,72.26,531352.0,64.2397,64.6145,64.1683,64.4896,531352.0
2022-08-08 09:40:00,72.25,72.52,72.21,72.43,267609.0,64.4807,64.7216,64.445,64.6413,267609.0
2022-08-08 09:50:00,72.45,72.58,72.34,72.51,165671.0,64.6592,64.7752,64.561,64.7127,165671.0
2022-08-08 10:00:00,72.51,72.59,72.37,72.47,214820.0,64.7127,64.7841,64.5878,64.677,214820.0
2022-08-08 10:10:00,72.48,72.82,72.47,72.76,257213.0,64.6859,64.9894,64.677,64.9358,257213.0
2022-08-08 10:20:00,72.77,72.81,72.65,72.81,125571.0,64.9447,64.9804,64.8377,64.9804,125571.0
2022-08-08 10:30:00,72.81,72.89,72.79,72.85,161791.0,64.9804,65.0518,64.9626,65.0161,161791.0
2022-08-08 10:40:00,72.85,72.96,72.84,72.93,141422.0,65.0161,65.1143,65.0072,65.0875,141422.0
2022-08-08 10:50:00,72.93,73.0,72.87,72.94,171475.0,65.0875,65.15,65.034,65.0965,171475.0
2022-08-08 11:00:00,72.94,73.11,72.93,73.02,174384.0,65.0965,65.2482,65.0875,65.1679,174384.0
2022-08-08 11:10:00,73.01,73.09,72.98,73.03,128827.0,65.1589,65.2303,65.1322,65.1768,128827.0
2022-08-08 11:20:00,73.04,73.04,72.92,72.93,88787.0,65.1857,65.1857,65.0786,65.0875,88787.0
2022-08-08 11:30:00,72.93,72.94,72.76,72.83,138193.0,65.0875,65.0965,64.9358,64.9983,138193.0
2022-08-08 11:40:00,72.81,72.94,72.76,72.89,110522.0,64.9804,65.0965,64.9358,65.0518,110522.0
2022-08-08 11:50:00,72.89,73.0,72.87,72.94,68679.0,65.0518,65.15,65.034,65.0965,68679.0
2022-08-08 12:00:00,72.94,72.94,72.82,72.82,70356.0,65.0965,65.0965,64.9894,64.9894,70356.0
2022-08-08 12:10:00,72.83,72.85,72.75,72.78,103075.0,64.9983,65.0161,64.9269,64.9537,103075.0
2022-08-08 12:20:00,72.78,72.85,72.76,72.77,92786.0,64.9537,65.0161,64.9358,64.9447,92786.0
2022-08-08 12:30:00,72.77,72.79,72.6,72.61,116997.0,64.9447,64.9626,64.793,64.802,116997.0
2022-08-08 12:40:00,72.6,72.69,72.57,72.64,53222.0,64.793,64.8734,64.7663,64.8287,53222.0
2022-08-08 12:50:00,72.64,72.71,72.61,72.7,48209.0,64.8287,64.8912,64.802,64.8823,48209.0
2022-08-08 13:00:00,72.71,72.71,72.55,72.57,75460.0,64.8912,64.8912,64.7484,64.7663,75460.0
2022-08-08 13:10:00,72.56,72.73,72.55,72.71,64555.0,64.7573,64.9091,64.7484,64.8912,64555.0
2022-08-08 13:20:00,72.7,72.75,72.64,72.68,73979.0,64.8823,64.9269,64.8287,64.8644,73979.0
2022-08-08 13:30:00,72.68,72.75,72.65,72.75,98822.0,64.8644,64.9269,64.8377,64.9269,98822.0
2022-08-08 13:40:00,72.75,72.87,72.73,72.86,80987.0,64.9269,65.034,64.9091,65.0251,80987.0
2022-08-08 13:50:00,72.84,72.93,72.84,72.92,66519.0,65.0072,65.0875,65.0072,65.0786,66519.0
2022-08-08 14:00:00,72.92,72.96,72.85,72.91,114774.0,65.0786,65.1143,65.0161,65.0697,114774.0
2022-08-08 14:10:00,72.92,72.92,72.84,72.91,66457.0,65.0786,65.0786,65.0072,65.0697,66457.0
2022-08-08 14:20:00,72.92,72.96,72.87,72.96,72154.0,65.0786,65.1143,65.034,65.1143,72154.0
2022-08-08 14:30:00,72.96,73.13,72.95,73.12,224520.0,65.1143,65.266,65.1054,65.2571,224520.0
2022-08-08 14:40:00,73.11,73.23,73.11,73.2,188218.0,65.2482,65.3553,65.2482,65.3285,188218.0
2022-08-08 14:50:00,73.21,73.24,73.16,73.22,136254.0,65.3374,65.3642,65.2928,65.3464,136254.0
2022-08-08 15:00:00,73.22,73.34,73.2,73.34,125250.0,65.3464,65.4535,65.3285,65.4535,125250.0
2022-08-08 15:10:00,73.34,73.47,73.32,73.45,143303.0,65.4535,65.5695,65.4356,65.5516,143303.0
2022-08-08 15:20:00,73.46,73.55,73.44,73.53,169097.0,65.5606,65.6409,65.5427,65.623,169097.0
2022-08-08 15:30:00,73.53,73.7,73.5,73.67,351184.0,65.623,65.7747,65.5962,65.748,351184.0
2022-08-08 15:40:00,73.66,73.76,73.56,73.7,318035.0,65.739,65.8283,65.6498,65.7747,318035.0
2022-08-08 15:50:00,73.69,73.83,73.66,73.8,946101.0,65.7658,65.8908,65.739,65.864,946101.0
2022-08-09 09:30:00,74.1,74.67,74.09,74.63,401316.0,66.1317,66.6404,66.1228,66.6047,401316.0
2022-08-09 09:40:00,74.63,74.78,74.56,74.62,296518.0,66.6047,66.7386,66.5423,66.5958,296518.0
2022-08-09 09:50:00,74.61,74.68,74.47,74.58,160841.0,66.5869,66.6494,66.4619,66.5601,160841.0
2022-08-09 10:00:00,74.59,74.61,74.47,74.53,105226.0,66.569,66.5869,66.4619,66.5155,105226.0
2022-08-09 10:10:00,74.53,74.63,74.25,74.34,142071.0,66.5155,66.6047,66.2656,66.3459,142071.0
2022-08-09 10:20:00,74.33,74.39,74.08,74.14,126919.0,66.337,66.3905,66.1139,66.1674,126919.0
2022-08-09 10:30:00,74.15,74.25,74.06,74.23,230195.0,66.1764,66.2656,66.096,66.2477,230195.0
2022-08-09 10:40:00,74.24,74.41,74.22,74.23,99390.0,66.2567,66.4084,66.2388,66.2477,99390.0
2022-08-09 10:50:00,74.23,74.31,74.17,74.19,116314.0,66.2477,66.3191,66.1942,66.2121,116314.0
2022-08-09 11:00:00,74.19,74.46,74.18,74.46,132706.0,66.2121,66.453,66.2031,66.453,132706.0
2022-08-09 11:10:00,74.46,74.69,74.45,74.67,138355.0,66.453,66.6583,66.4441,66.6404,138355.0
2022-08-09 11:20:00,74.68,74.9,74.66,74.82,145023.0,66.6494,66.8457,66.6315,66.7743,145023.0
2022-08-09 11:30:00,74.82,74.91,74.81,74.89,176970.0,66.7743,66.8546,66.7654,66.8368,176970.0
2022-08-09 11:40:00,74.9,75.03,74.88,74.92,213837.0,66.8457,66.9617,66.8279,66.8636,213837.0
2022-08-09 11:50:00,74.91,75.09,74.91,75.03,105874.0,66.8546,67.0153,66.8546,66.9617,105874.0
2022-08-09 12:00:00,75.04,75.39,75.04,75.38,166096.0,66.9706,67.283,66.9706,67.2741,166096.0
2022-08-09 12:10:00,75.38,75.52,75.32,75.48,157152.0,67.2741,67.399,67.2205,67.3633,157152.0
2022-08-09 12:20:00,75.48,75.48,75.23,75.26,142323.0,67.3633,67.3633,67.1402,67.167,142323.0
2022-08-09 12:30:00,75.26,75.27,75.14,75.2,150979.0,67.167,67.1759,67.0599,67.1134,150979.0
2022-08-09 12:40:00,75.19,75.21,75.12,75.17,79946.0,67.1045,67.1224,67.042,67.0867,79946.0
2022-08-09 12:50:00,75.18,75.26,75.18,75.23,80246.0,67.0956,67.167,67.0956,67.1402,80246.0
2022-08-09 13:00:00,75.24,75.26,75.18,75.23,117543.0,67.1491,67.167,67.0956,67.1402,117543.0
2022-08-09 13:10:00,75.23,75.27,75.15,75.2,101740.0,67.1402,67.1759,67.0688,67.1134,101740.0
2022-08-09 13:20:00,75.2,75.25,75.15,75.17,46721.0,67.1134,67.1581,67.0688,67.0867,46721.0
2022-08-09 13:30:00,75.18,75.18,75.0,75.03,73511.0,67.0956,67.0956,66.9349,66.9617,73511.0
2022-08-09 13:40:00,75.02,75.02,74.87,74.92,89847.0,66.9528,66.9528,66.8189,66.8636,89847.0
2022-08-09 13:50:00,74.93,74.95,74.83,74.83,64206.0,66.8725,66.8903,66.7832,66.7832,64206.0
2022-08-09 14:00:00,74.83,74.89,74.81,74.87,70506.0,66.7832,66.8368,66.7654,66.8189,70506.0
2022-08-09 14:10:00,74.87,74.98,74.47,74.48,198001.0,66.8189,66.9171,66.4619,66.4709,198001.0
2022-08-09 14:20:00,74.48,74.8,74.48,74.77,155464.0,66.4709,66.7565,66.4709,66.7297,155464.0
2022-08-09 14:30:00,74.77,74.77,74.65,74.77,135120.0,66.7297,66.7297,66.6226,66.7297,135120.0
2022-08-09 14:40:00,74.73,74.84,74.69,74.83,82410.0,66.694,66.7922,66.6583,66.7832,82410.0
2022-08-09 14:50:00,74.83,74.95,74.78,74.91,110106.0,66.7832,66.8903,66.7386,66.8546,110106.0
2022-08-09 15:00:00,74.91,74.98,74.87,74.98,85067.0,66.8546,66.9171,66.8189,66.9171,85067.0
2022-08-09 15:10:00,74.98,75.03,74.93,74.95,88633.0,66.9171,66.9617,66.8725,66.8903,88633.0
2022-08-09 15:20:00,74.95,75.09,74.94,75.02,185841.0,66.8903,67.0153,66.8814,66.9528,185841.0
2022-08-09 15:30:00,75.02,75.04,75.0,75.01,205445.0,66.9528,66.9706,66.9349,66.9439,205445.0
2022-08-09 15:40:00,75.02,75.03,74.8,74.91,387484.0,66.9528,66.9617,66.7565,66.8546,387484.0
2022-08-09 15:50:00,74.9,74.98,74.82,74.98,615269.0,66.8457,66.9171,66.7743,66.9171,615269.0
2022-08-10 09:30:00,75.2,75.32,75.04,75.05,452014.0,67.1134,67.2205,66.9706,66.9796,452014.0
2022-08-10 09:40:00,75.06,75.17,74.91,74.92,217395.0,66.9885,67.0867,66.8546,66.8636,217395.0
2022-08-10 09:50:00,74.91,74.93,74.63,74.82,153872.0,66.8546,66.8725,66.6047,66.7743,153872.0
2022-08-10 10:00:00,74.81,74.82,74.41,74.46,318926.0,66.7654,66.7743,66.4084,66.453,318926.0
2022-08-10 10:10:00,74.47,74.53,74.41,74.5,138662.0,66.4619,66.5155,66.4084,66.4887,138662.0
2022-08-10 10:20:00,74.5,74.51,74.32,74.43,102690.0,66.4887,66.4976,66.3281,66.4262,102690.0
2022-08-10 10:30:00,74.44,74.45,74.12,74.22,244427.0,66.4352,66.4441,66.1496,66.2388,244427.0
2022-08-10 10:40:00,74.22,74.24,73.95,74.03,226008.0,66.2388,66.2567,65.9979,66.0693,226008.0
2022-08-10 10:50:00,74.04,74.14,73.99,74.12,140067.0,66.0782,66.1674,66.0336,66.1496,140067.0
2022-08-10 11:00:00,74.13,74.3,74.1,74.28,194125.0,66.1585,66.3102,66.1317,66.2924,194125.0
2022-08-10 11:10:00,74.28,74.33,74.21,74.3,117910.0,66.2924,66.337,66.2299,66.3102,117910.0
2022-08-10 11:20:00,74.28,74.43,74.27,74.4,208202.0,66.2924,66.4262,66.2834,66.3995,208202.0
2022-08-10 11:30:00,74.39,74.46,74.35,74.45,83712.0,66.3905,66.453,66.3548,66.4441,83712.0
2022-08-10 11:40:00,74.45,74.45,74.28,74.3,96587.0,66.4441,66.4441,66.2924,66.3102,96587.0
2022-08-10 11:50:00,74.29,74.42,74.24,74.41,88964.0,66.3013,66.4173,66.2567,66.4084,88964.0
2022-08-10 12:00:00,74.42,74.47,74.31,74.32,103825.0,66.4173,66.4619,66.3191,66.3281,103825.0
2022-08-10 12:10:00,74.31,74.39,74.26,74.33,85754.0,66.3191,66.3905,66.2745,66.337,85754.0
2022-08-10 12:20:00,74.33,74.37,74.26,74.28,74366.0,66.337,66.3727,66.2745,66.2924,74366.0
2022-08-10 12:30:00,74.28,74.36,74.26,74.3,120103.0,66.2924,66.3638,66.2745,66.3102,120103.0
2022-08-10 12:40:00,74.3,74.42,74.29,74.4,79823.0,66.3102,66.4173,66.3013,66.3995,79823.0
2022-08-10 12:50:00,74.4,74.46,74.38,74.41,96538.0,66.3995,66.453,66.3816,66.4084,96538.0
2022-08-10 13:00:00,74.41,74.43,74.26,74.27,87976.0,66.4084,66.4262,66.2745,66.2834,87976.0
2022-08-10 13:10:00,74.27,74.37,74.26,74.28,70541.0,66.2834,66.3727,66.2745,66.2924,70541.0
2022-08-10 13:20:00,74.28,74.44,74.24,74.4,114868.0,66.2924,66.4352,66.2567,66.3995,114868.0
2022-08-10 13:30:00,74.4,74.46,74.37,74.45,83526.0,66.3995,66.453,66.3727,66.4441,83526.0
2022-08-10 13:40:00,74.45,74.48,74.39,74.42,96155.0,66.4441,66.4709,66.3905,66.4173,96155.0
2022-08-10 13:50:00,74.42,74.43,74.34,74.34,96072.0,66.4173,66.4262,66.3459,66.3459,96072.0
2022-08-10 14:00:00,74.34,74.41,74.33,74.4,106935.0,66.3459,66.4084,66.337,66.3995,106935.0
2022-08-10 14:10:00,74.4,74.43,74.36,74.4,66401.0,66.3995,66.4262,66.3638,66.3995,66401.0
2022-08-10 14:20:00,74.4,74.5,74.36,74.44,89786.0,66.3995,66.4887,66.3638,66.4352,89786.0
2022-08-10 14:30:00,74.44,74.45,74.37,74.37,71102.0,66.4352,66.4441,66.3727,66.3727,71102.0
2022-08-10 14:40:00,74.37,74.39,74.32,74.36,78211.0,66.3727,66.3905,66.3281,66.3638,78211.0
2022-08-10 14:50:00,74.35,74.4,74.28,74.34,85503.0,66.3548,66.3995,66.2924,66.3459,85503.0
2022-08-10 15:00:00,74.34,74.53,74.33,74.53,159685.0,66.3459,66.5155,66.337,66.5155,159685.0
2022-08-10 15:10:00,74.53,74.58,74.47,74.5,128488.0,66.5155,66.5601,66.4619,66.4887,128488.0
2022-08-10 15:20:00,74.51,74.6,74.5,74.59,120867.0,66.4976,66.578,66.4887,66.569,120867.0
2022-08-10 15:30:00,74.59,74.66,74.54,74.65,181298.0,66.569,66.6315,66.5244,66.6226,181298.0
2022-08-10 15:40:00,74.65,74.85,74.64,74.85,275973.0,66.6226,66.8011,66.6137,66.8011,275973.0
2022-08-10 15:50:00,74.86,74.92,74.74,74.84,873493.0,66.81,66.8636,66.7029,66.7922,873493.0
2022-08-11 09:30:00,74.39,74.91,74.33,74.9,333970.0,66.3905,66.8546,66.337,66.8457,333970.0
2022-08-11 09:40:00,74.91,75.01,74.81,74.95,160327.0,66.8546,66.9439,66.7654,66.8903,160327.0
2022-08-11 09:50:00,74.96,75.16,74.9,75.15,132016.0,66.8992,67.0777,66.8457,67.0688,132016.0
2022-08-11 10:00:00,75.16,75.2,74.93,75.14,155585.0,67.0777,67.1134,66.8725,67.0599,155585.0
2022-08-11 10:10:00,75.14,75.16,74.89,74.89,131260.0,67.0599,67.0777,66.8368,66.8368,131260.0
2022-08-11 10:20:00,74.9,75.25,74.87,75.19,149418.0,66.8457,67.1581,66.8189,67.1045,149418.0
2022-08-11 10:30:00,75.19,75.52,75.19,75.33,130256.0,67.1045,67.399,67.1045,67.2295,130256.0
2022-08-11 10:40:00,75.33,75.44,75.28,75.28,126225.0,67.2295,67.3276,67.1848,67.1848,126225.0
2022-08-11 10:50:00,75.29,75.41,75.19,75.33,110776.0,67.1938,67.3009,67.1045,67.2295,110776.0
2022-08-11 11:00:00,75.31,75.32,75.17,75.22,98268.0,67.2116,67.2205,67.0867,67.1313,98268.0
2022-08-11 11:10:00,75.22,75.38,75.21,75.36,53566.0,67.1313,67.2741,67.1224,67.2562,53566.0
2022-08-11 11:20:00,75.36,75.49,75.35,75.4,72586.0,67.2562,67.3723,67.2473,67.2919,72586.0
2022-08-11 11:30:00,75.4,75.4,75.09,75.28,107755.0,67.2919,67.2919,67.0153,67.1848,107755.0
2022-08-11 11:40:00,75.28,75.28,75.16,75.2,60737.0,67.1848,67.1848,67.0777,67.1134,60737.0
2022-08-11 11:50:00,75.2,75.39,75.18,75.26,56113.0,67.1134,67.283,67.0956,67.167,56113.0
2022-08-11 12:00:00,75.26,75.31,75.2,75.23,40151.0,67.167,67.2116,67.1134,67.1402,40151.0
2022-08-11 12:10:00,75.23,75.3,75.16,75.3,52322.0,67.1402,67.2027,67.0777,67.2027,52322.0
2022-08-11 12:20:00,75.3,75.34,75.18,75.23,66357.0,67.2027,67.2384,67.0956,67.1402,66357.0
2022-08-11 12:30:00,75.24,75.25,75.17,75.17,73631.0,67.1491,67.1581,67.0867,67.0867,73631.0
2022-08-11 12:40:00,75.17,75.19,75.1,75.12,45657.0,67.0867,67.1045,67.0242,67.042,45657.0
2022-08-11 12:50:00,75.1,75.12,75.02,75.07,54170.0,67.0242,67.042,66.9528,66.9974,54170.0
2022-08-11 13:00:00,75.06,75.08,74.97,75.0,60789.0,66.9885,67.0063,66.9082,66.9349,60789.0
2022-08-11 13:10:00,75.0,75.21,74.99,75.21,59023.0,66.9349,67.1224,66.926,67.1224,59023.0
2022-08-11 13:20:00,75.21,75.29,75.12,75.13,54166.0,67.1224,67.1938,67.042,67.051,54166.0
2022-08-11 13:30:00,75.12,75.12,74.98,74.98,63631.0,67.042,67.042,66.9171,66.9171,63631.0
2022-08-11 13:40:00,74.97,74.98,74.8,74.82,41857.0,66.9082,66.9171,66.7565,66.7743,41857.0
2022-08-11 13:50:00,74.82,74.83,74.75,74.76,52865.0,66.7743,66.7832,66.7118,66.7208,52865.0
2022-08-11 14:00:00,74.76,74.76,74.61,74.63,53526.0,66.7208,66.7208,66.5869,66.6047,53526.0
2022-08-11 14:10:00,74.63,74.64,74.48,74.5,50730.0,66.6047,66.6137,66.4709,66.4887,50730.0
2022-08-11 14:20:00,74.5,74.65,74.43,74.65,75193.0,66.4887,66.6226,66.4262,66.6226,75193.0
2022-08-11 14:30:00,74.65,74.67,74.56,74.59,67871.0,66.6226,66.6404,66.5423,66.569,67871.0
2022-08-11 14:40:00,74.59,74.62,74.51,74.51,44943.0,66.569,66.5958,66.4976,66.4976,44943.0
2022-08-11 14:50:00,74.51,74.54,74.46,74.49,81753.0,66.4976,66.5244,66.453,66.4798,81753.0
2022-08-11 15:00:00,74.5,74.51,74.4,74.41,53582.0,66.4887,66.4976,66.3995,66.4084,53582.0
2022-08-11 15:10:00,74.42,74.47,74.36,74.44,87725.0,66.4173,66.4619,66.3638,66.4352,87725.0
2022-08-11 15:20:00,74.45,74.45,74.36,74.39,53340.0,66.4441,66.4441,66.3638,66.3905,53340.0
2022-08-11 15:30:00,74.39,74.41,74.34,74.34,82897.0,66.3905,66.4084,66.3459,66.3459,82897.0
2022-08-11 15:40:00,74.34,74.36,74.29,74.33,146055.0,66.3459,66.3638,66.3013,66.337,146055.0
2022-08-11 15:50:00,74.33,74.51,74.28,74.48,432394.0,66.337,66.4976,66.2924,66.4709,432394.0
2022-08-12 09:30:00,74.58,75.46,74.58,75.36,225038.0,66.5601,67.3455,66.5601,67.2562,225038.0
2022-08-12 09:40:00,75.34,75.37,74.9,74.9,130536.0,67.2384,67.2652,66.8457,66.8457,130536.0
2022-08-12 09:50:00,74.89,75.0,74.78,74.87,77533.0,66.8368,66.9349,66.7386,66.8189,77533.0
2022-08-12 10:00:00,74.85,74.85,74.57,74.71,106537.0,66.8011,66.8011,66.5512,66.6761,106537.0
2022-08-12 10:10:00,74.7,74.75,74.58,74.63,64246.0,66.6672,66.7118,66.5601,66.6047,64246.0
2022-08-12 10:20:00,74.64,74.74,74.57,74.72,69117.0,66.6137,66.7029,66.5512,66.6851,69117.0
2022-08-12 10:30:00,74.73,74.88,74.61,74.81,79782.0,66.694,66.8279,66.5869,66.7654,79782.0
2022-08-12 10:40:00,74.82,74.95,74.8,74.8,121698.0,66.7743,66.8903,66.7565,66.7565,121698.0
2022-08-12 10:50:00,74.79,74.82,74.71,74.76,45296.0,66.7475,66.7743,66.6761,66.7208,45296.0
2022-08-12 11:00:00,74.76,74.86,74.75,74.83,43159.0,66.7208,66.81,66.7118,66.7832,43159.0
2022-08-12 11:10:00,74.84,74.89,74.81,74.84,31667.0,66.7922,66.8368,66.7654,66.7922,31667.0
2022-08-12 11:20:00,74.84,74.93,74.83,74.9,64201.0,66.7922,66.8725,66.7832,66.8457,64201.0
2022-08-12 11:30:00,74.9,75.05,74.9,75.04,126492.0,66.8457,66.9796,66.8457,66.9706,126492.0
2022-08-12 11:40:00,75.04,75.26,75.03,75.22,95479.0,66.9706,67.167,66.9617,67.1313,95479.0
2022-08-12 11:50:00,75.22,75.3,75.18,75.24,75889.0,67.1313,67.2027,67.0956,67.1491,75889.0
2022-08-12 12:00:00,75.24,75.34,75.23,75.31,36874.0,67.1491,67.2384,67.1402,67.2116,36874.0
2022-08-12 12:10:00,75.33,75.43,75.27,75.34,83290.0,67.2295,67.3187,67.1759,67.2384,83290.0
2022-08-12 12:20:00,75.34,75.43,75.34,75.38,40442.0,67.2384,67.3187,67.2384,67.2741,40442.0
2022-08-12 12:30:00,75.38,75.42,75.34,75.35,30360.0,67.2741,67.3098,67.2384,67.2473,30360.0
2022-08-12 12:40:00,75.35,75.47,75.35,75.47,35137.0,67.2473,67.3544,67.2473,67.3544,35137.0
2022-08-12 12:50:00,75.47,75.53,75.46,75.47,40460.0,67.3544,67.408,67.3455,67.3544,40460.0
2022-08-12 13:00:00,75.47,75.51,75.44,75.5,64538.0,67.3544,67.3901,67.3276,67.3812,64538.0
2022-08-12 13:10:00,75.49,75.5,75.29,75.4,81496.0,67.3723,67.3812,67.1938,67.2919,81496.0
2022-08-12 13:20:00,75.4,75.47,75.36,75.41,93574.0,67.2919,67.3544,67.2562,67.3009,93574.0
2022-08-12 13:30:00,75.42,75.45,75.36,75.45,58238.0,67.3098,67.3366,67.2562,67.3366,58238.0
2022-08-12 13:40:00,75.45,75.45,75.32,75.34,67070.0,67.3366,67.3366,67.2205,67.2384,67070.0
2022-08-12 13:50:00,75.34,75.38,75.34,75.38,67578.0,67.2384,67.2741,67.2384,67.2741,67578.0
2022-08-12 14:00:00,75.39,75.44,75.37,75.39,38607.0,67.283,67.3276,67.2652,67.283,38607.0
2022-08-12 14:10:00,75.4,75.45,75.38,75.39,29821.0,67.2919,67.3366,67.2741,67.283,29821.0
2022-08-12 14:20:00,75.39,75.48,75.34,75.46,63820.0,67.283,67.3633,67.2384,67.3455,63820.0
2022-08-12 14:30:00,75.5,75.62,75.47,75.58,344271.0,67.3812,67.4883,67.3544,67.4526,344271.0
2022-08-12 14:40:00,75.58,75.59,75.5,75.55,107516.0,67.4526,67.4615,67.3812,67.4258,107516.0
2022-08-12 14:50:00,75.55,75.58,75.48,75.58,93734.0,67.4258,67.4526,67.3633,67.4526,93734.0
2022-08-12 15:00:00,75.57,75.68,75.54,75.67,89360.0,67.4437,67.5418,67.4169,67.5329,89360.0
2022-08-12 15:10:00,75.68,75.71,75.59,75.66,100354.0,67.5418,67.5686,67.4615,67.524,100354.0
2022-08-12 15:20:00,75.65,75.69,75.59,75.69,76338.0,67.5151,67.5507,67.4615,67.5507,76338.0
2022-08-12 15:30:00,75.69,75.72,75.47,75.48,102910.0,67.5507,67.5775,67.3544,67.3633,102910.0
2022-08-12 15:40:00,75.48,75.62,75.47,75.55,189028.0,67.3633,67.4883,67.3544,67.4258,189028.0
2022-08-12 15:50:00,75.55,75.59,75.4,75.56,576646.0,67.4258,67.4615,67.2919,67.4347,576646.0
2022-08-15 09:30:00,75.45,75.5,74.87,75.01,268279.0,67.3366,67.3812,66.8189,66.9439,268279.0
2022-08-15 09:40:00,75.01,75.06,74.9,74.93,152405.0,66.9439,66.9885,66.8457,66.8725,152405.0
2022-08-15 09:50:00,74.93,75.02,74.8,74.89,169595.0,66.8725,66.9528,66.7565,66.8368,169595.0
2022-08-15 10:00:00,74.9,74.96,74.82,74.88,160228.0,66.8457,66.8992,66.7743,66.8279,160228.0
2022-08-15 10:10:00,74.89,75.0,74.83,74.92,117012.0,66.8368,66.9349,66.7832,66.8636,117012.0
2022-08-15 10:20:00,74.92,75.0,74.7,74.72,122131.0,66.8636,66.9349,66.6672,66.6851,122131.0
2022-08-15 10:30:00,74.71,74.91,74.7,74.8,113912.0,66.6761,66.8546,66.6672,66.7565,113912.0
2022-08-15 10:40:00,74.8,74.8,74.6,74.6,76138.0,66.7565,66.7565,66.578,66.578,76138.0
2022-08-15 10:50:00,74.6,74.71,74.55,74.66,82226.0,66.578,66.6761,66.5333,66.6315,82226.0
2022-08-15 11:00:00,74.65,74.65,74.5,74.51,62749.0,66.6226,66.6226,66.4887,66.4976,62749.0
2022-08-15 11:10:00,74.51,74.52,74.39,74.41,91246.0,66.4976,66.5066,66.3905,66.4084,91246.0
2022-08-15 11:20:00,74.4,74.4,74.22,74.28,146843.0,66.3995,66.3995,66.2388,66.2924,146843.0
2022-08-15 11:30:00,74.27,74.29,74.11,74.14,109445.0,66.2834,66.3013,66.1407,66.1674,109445.0
2022-08-15 11:40:00,74.16,74.28,74.15,74.28,106642.0,66.1853,66.2924,66.1764,66.2924,106642.0
2022-08-15 11:50:00,74.28,74.33,74.1,74.15,280723.0,66.2924,66.337,66.1317,66.1764,280723.0
2022-08-15 12:00:00,74.15,74.2,74.05,74.07,121006.0,66.1764,66.221,66.0871,66.105,121006.0
2022-08-15 12:10:00,74.07,74.08,73.97,73.98,118317.0,66.105,66.1139,66.0157,66.0246,118317.0
2022-08-15 12:20:00,73.98,74.0,73.92,73.96,82437.0,66.0246,66.0425,65.9711,66.0068,82437.0
2022-08-15 12:30:00,73.96,74.04,73.86,73.86,116837.0,66.0068,66.0782,65.9175,65.9175,116837.0
2022-08-15 12:40:00,73.86,73.89,73.79,73.88,179212.0,65.9175,65.9443,65.8551,65.9354,179212.0
2022-08-15 12:50:00,73.88,74.08,73.87,74.08,109800.0,65.9354,66.1139,65.9265,66.1139,109800.0
2022-08-15 13:00:00,74.09,74.13,73.92,73.98,116032.0,66.1228,66.1585,65.9711,66.0246,116032.0
2022-08-15 13:10:00,73.98,74.0,73.87,73.87,101930.0,66.0246,66.0425,65.9265,65.9265,101930.0
2022-08-15 13:20:00,73.88,73.95,73.85,73.88,227129.0,65.9354,65.9979,65.9086,65.9354,227129.0
2022-08-15 13:30:00,73.88,74.06,73.87,74.0,445500.0,65.9354,66.096,65.9265,66.0425,445500.0
2022-08-15 13:40:00,74.0,74.26,73.99,74.21,156740.0,66.0425,66.2745,66.0336,66.2299,156740.0
2022-08-15 13:50:00,74.22,74.28,74.21,74.25,196132.0,66.2388,66.2924,66.2299,66.2656,196132.0
2022-08-15 14:00:00,74.25,74.31,74.2,74.24,206954.0,66.2656,66.3191,66.221,66.2567,206954.0
2022-08-15 14:10:00,74.25,74.31,74.21,74.31,148872.0,66.2656,66.3191,66.2299,66.3191,148872.0
2022-08-15 14:20:00,74.31,74.32,74.16,74.2,112787.0,66.3191,66.3281,66.1853,66.221,112787.0
2022-08-15 14:30:00,74.2,74.21,74.12,74.14,116837.0,66.221,66.2299,66.1496,66.1674,116837.0
2022-08-15 14:40:00,74.14,74.29,74.13,74.26,208345.0,66.1674,66.3013,66.1585,66.2745,208345.0
2022-08-15 14:50:00,74.26,74.29,74.17,74.22,301231.0,66.2745,66.3013,66.1942,66.2388,301231.0
2022-08-15 15:00:00,74.23,74.23,74.08,74.13,226676.0,66.2477,66.2477,66.1139,66.1585,226676.0
2022-08-15 15:10:00,74.12,74.19,74.09,74.15,427939.0,66.1496,66.2121,66.1228,66.1764,427939.0
2022-08-15 15:20:00,74.16,74.5,74.13,74.49,744749.0,66.1853,66.4887,66.1585,66.4798,744749.0
2022-08-15 15:30:00,74.5,74.65,74.47,74.62,268840.0,66.4887,66.6226,66.4619,66.5958,268840.0
2022-08-15 15:40:00,74.63,74.67,74.57,74.62,181678.0,66.6047,66.6404,66.5512,66.5958,181678.0
2022-08-15 15:50:00,74.62,74.65,74.49,74.54,600197.0,66.5958,66.6226,66.4798,66.5244,600197.0
2022-08-16 09:30:00,74.36,74.76,74.27,74.61,252806.0,66.3638,66.7208,66.2834,66.5869,252806.0
2022-08-16 09:40:00,74.61,74.7,74.53,74.63,140199.0,66.5869,66.6672,66.5155,66.6047,140199.0
2022-08-16 09:50:00,74.62,74.62,74.36,74.37,118496.0,66.5958,66.5958,66.3638,66.3727,118496.0
2022-08-16 10:00:00,74.37,74.64,74.28,74.63,185217.0,66.3727,66.6137,66.2924,66.6047,185217.0
2022-08-16 10:10:00,74.63,75.01,74.61,74.98,145347.0,66.6047,66.9439,66.5869,66.9171,145347.0
2022-08-16 10:20:00,74.97,75.1,74.89,74.95,76380.0,66.9082,67.0242,66.8368,66.8903,76380.0
2022-08-16 10:30:00,74.96,75.07,74.65,74.7,274982.0,66.8992,66.9974,66.6226,66.6672,274982.0
2022-08-16 10:40:00,74.69,74.76,74.63,74.73,162766.0,66.6583,66.7208,66.6047,66.694,162766.0
2022-08-16 10:50:00,74.73,74.78,74.64,74.74,71180.0,66.694,66.7386,66.6137,66.7029,71180.0
2022-08-16 11:00:00,74.74,74.8,74.68,74.76,85433.0,66.7029,66.7565,66.6494,66.7208,85433.0
2022-08-16 11:10:00,74.75,74.87,74.72,74.82,123317.0,66.7118,66.8189,66.6851,66.7743,123317.0
2022-08-16 11:20:00,74.83,74.85,74.66,74.68,127207.0,66.7832,66.8011,66.6315,66.6494,127207.0
2022-08-16 11:30:00,74.67,74.73,74.64,74.67,71002.0,66.6404,66.694,66.6137,66.6404,71002.0
2022-08-16 11:40:00,74.68,74.69,74.56,74.56,93374.0,66.6494,66.6583,66.5423,66.5423,93374.0
2022-08-16 11:50:00,74.57,74.67,74.56,74.64,74278.0,66.5512,66.6404,66.5423,66.6137,74278.0
2022-08-16 12:00:00,74.64,74.64,74.53,74.59,88597.0,66.6137,66.6137,66.5155,66.569,88597.0
2022-08-16 12:10:00,74.59,74.69,74.59,74.65,48512.0,66.569,66.6583,66.569,66.6226,48512.0
2022-08-16 12:20:00,74.64,74.69,74.62,74.69,40554.0,66.6137,66.6583,66.5958,66.6583,40554.0
2022-08-16 12:30:00,74.69,74.73,74.62,74.63,210812.0,66.6583,66.694,66.5958,66.6047,210812.0
2022-08-16 12:40:00,74.63,74.72,74.58,74.71,85930.0,66.6047,66.6851,66.5601,66.6761,85930.0
2022-08-16 12:50:00,74.71,74.72,74.65,74.67,60381.0,66.6761,66.6851,66.6226,66.6404,60381.0
2022-08-16 13:00:00,74.67,74.69,74.61,74.66,47355.0,66.6404,66.6583,66.5869,66.6315,47355.0
2022-08-16 13:10:00,74.66,74.66,74.57,74.62,47369.0,66.6315,66.6315,66.5512,66.5958,47369.0
2022-08-16 13:20:00,74.62,74.63,74.48,74.5,87159.0,66.5958,66.6047,66.4709,66.4887,87159.0
2022-08-16 13:30:00,74.49,74.49,74.4,74.46,69290.0,66.4798,66.4798,66.3995,66.453,69290.0
2022-08-16 13:40:00,74.45,74.6,74.45,74.59,108222.0,66.4441,66.578,66.4441,66.569,108222.0
2022-08-16 13:50:00,74.59,74.63,74.54,74.54,57005.0,66.569,66.6047,66.5244,66.5244,57005.0
2022-08-16 14:00:00,74.54,74.61,74.53,74.58,84502.0,66.5244,66.5869,66.5155,66.5601,84502.0
2022-08-16 14:10:00,74.57,74.59,74.53,74.55,89375.0,66.5512,66.569,66.5155,66.5333,89375.0
2022-08-16 14:20:00,74.56,74.56,74.5,74.52,79359.0,66.5423,66.5423,66.4887,66.5066,79359.0
2022-08-16 14:30:00,74.52,74.55,74.41,74.42,88498.0,66.5066,66.5333,66.4084,66.4173,88498.0
2022-08-16 14:40:00,74.42,74.43,74.32,74.33,74903.0,66.4173,66.4262,66.3281,66.337,74903.0
2022-08-16 14:50:00,74.32,74.34,74.25,74.29,114459.0,66.3281,66.3459,66.2656,66.3013,114459.0
2022-08-16 15:00:00,74.28,74.29,74.14,74.14,120644.0,66.2924,66.3013,66.1674,66.1674,120644.0
2022-08-16 15:10:00,74.15,74.16,74.01,74.03,143914.0,66.1764,66.1853,66.0514,66.0693,143914.0
2022-08-16 15:20:00,74.04,74.08,73.97,74.02,254764.0,66.0782,66.1139,66.0157,66.0603,254764.0
2022-08-16 15:30:00,74.02,74.06,73.94,73.95,462220.0,66.0603,66.096,65.9889,65.9979,462220.0
2022-08-16 15:40:00,73.95,74.17,73.84,74.03,592778.0,65.9979,66.1942,65.8997,66.0693,592778.0
2022-08-16 15:50:00,74.06,74.18,73.97,74.12,1250656.0,66.096,66.2031,66.0157,66.1496,1250656.0
2022-08-17 09:30:00,73.91,74.42,73.81,74.34,306285.0,65.9622,66.4173,65.8729,66.3459,306285.0
2022-08-17 09:40:00,74.35,74.6,74.25,74.33,166570.0,66.3548,66.578,66.2656,66.337,166570.0
2022-08-17 09:50:00,74.32,74.62,74.31,74.6,98740.0,66.3281,66.5958,66.3191,66.578,98740.0
2022-08-17 10:00:00,74.6,74.72,74.54,74.69,85596.0,66.578,66.6851,66.5244,66.6583,85596.0
2022-08-17 10:10:00,74.7,74.71,74.43,74.55,84911.0,66.6672,66.6761,66.4262,66.5333,84911.0
2022-08-17 10:20:00,74.56,74.56,74.41,74.43,70545.0,66.5423,66.5423,66.4084,66.4262,70545.0
2022-08-17 10:30:00,74.43,74.62,74.43,74.62,69778.0,66.4262,66.5958,66.4262,66.5958,69778.0
2022-08-17 10:40:00,74.62,74.72,74.55,74.67,72535.0,66.5958,66.6851,66.5333,66.6404,72535.0
2022-08-17 10:50:00,74.67,74.68,74.43,74.47,83794.0,66.6404,66.6494,66.4262,66.4619,83794.0
2022-08-17 11:00:00,74.48,74.49,74.4,74.45,86446.0,66.4709,66.4798,66.3995,66.4441,86446.0
2022-08-17 11:10:00,74.45,74.5,74.33,74.45,75304.0,66.4441,66.4887,66.337,66.4441,75304.0
2022-08-17 11:20:00,74.46,74.62,74.44,74.61,54105.0,66.453,66.5958,66.4352,66.5869,54105.0
2022-08-17 11:30:00,74.61,74.64,74.45,74.46,89034.0,66.5869,66.6137,66.4441,66.453,89034.0
2022-08-17 11:40:00,74.47,74.47,74.35,74.4,46214.0,66.4619,66.4619,66.3548,66.3995,46214.0
2022-08-17 11:50:00,74.4,74.5,74.39,74.47,39796.0,66.3995,66.4887,66.3905,66.4619,39796.0
2022-08-17 12:00:00,74.47,74.58,74.44,74.54,43253.0,66.4619,66.5601,66.4352,66.5244,43253.0
2022-08-17 12:10:00,74.54,74.64,74.48,74.63,71230.0,66.5244,66.6137,66.4709,66.6047,71230.0
2022-08-17 12:20:00,74.62,74.71,74.62,74.67,63442.0,66.5958,66.6761,66.5958,66.6404,63442.0
2022-08-17 12:30:00,74.67,74.7,74.59,74.64,228097.0,66.6404,66.6672,66.569,66.6137,228097.0
2022-08-17 12:40:00,74.65,74.79,74.62,74.78,67773.0,66.6226,66.7475,66.5958,66.7386,67773.0
2022-08-17 12:50:00,74.78,74.9,74.75,74.89,65532.0,66.7386,66.8457,66.7118,66.8368,65532.0
2022-08-17 13:00:00,74.89,74.89,74.81,74.86,96359.0,66.8368,66.8368,66.7654,66.81,96359.0
2022-08-17 13:10:00,74.86,74.92,74.84,74.85,62089.0,66.81,66.8636,66.7922,66.8011,62089.0
2022-08-17 13:20:00,74.86,74.91,74.77,74.84,83599.0,66.81,66.8546,66.7297,66.7922,83599.0
2022-08-17 13:30:00,74.84,74.9,74.8,74.83,72992.0,66.7922,66.8457,66.7565,66.7832,72992.0
2022-08-17 13:40:00,74.83,74.89,74.81,74.89,63598.0,66.7832,66.8368,66.7654,66.8368,63598.0
2022-08-17 13:50:00,74.89,74.98,74.88,74.92,76049.0,66.8368,66.9171,66.8279,66.8636,76049.0
2022-08-17 14:00:00,74.91,74.97,74.75,74.86,190252.0,66.8546,66.9082,66.7118,66.81,190252.0
2022-08-17 14:10:00,74.85,74.96,74.8,74.94,94415.0,66.8011,66.8992,66.7565,66.8814,94415.0
2022-08-17 14:20:00,74.94,74.98,74.86,74.92,64740.0,66.8814,66.9171,66.81,66.8636,64740.0
2022-08-17 14:30:00,74.92,74.97,74.9,74.93,53414.0,66.8636,66.9082,66.8457,66.8725,53414.0
2022-08-17 14:40:00,74.94,74.95,74.8,74.84,69409.0,66.8814,66.8903,66.7565,66.7922,69409.0
2022-08-17 14:50:00,74.84,74.87,74.79,74.79,37832.0,66.7922,66.8189,66.7475,66.7475,37832.0
2022-08-17 15:00:00,74.78,74.78,74.68,74.69,73834.0,66.7386,66.7386,66.6494,66.6583,73834.0
2022-08-17 15:10:00,74.69,74.72,74.51,74.53,56654.0,66.6583,66.6851,66.4976,66.5155,56654.0
2022-08-17 15:20:00,74.52,74.56,74.41,74.47,128966.0,66.5066,66.5423,66.4084,66.4619,128966.0
2022-08-17 15:30:00,74.47,74.5,74.42,74.46,100630.0,66.4619,66.4887,66.4173,66.453,100630.0
2022-08-17 15:40:00,74.46,74.61,74.44,74.52,153410.0,66.453,66.5869,66.4352,66.5066,153410.0
2022-08-17 15:50:00,74.52,74.61,74.47,74.56,311072.0,66.5066,66.5869,66.4619,66.5423,311072.0
2022-08-18 09:30:00,74.77,74.97,74.26,74.27,170739.0,66.7297,66.9082,66.2745,66.2834,170739.0
2022-08-18 09:40:00,74.25,74.29,74.04,74.12,81814.0,66.2656,66.3013,66.0782,66.1496,81814.0
2022-08-18 09:50:00,74.12,74.24,74.09,74.21,54743.0,66.1496,66.2567,66.1228,66.2299,54743.0
2022-08-18 10:00:00,74.21,74.43,74.2,74.31,73262.0,66.2299,66.4262,66.221,66.3191,73262.0
2022-08-18 10:10:00,74.31,74.33,74.2,74.24,82115.0,66.3191,66.337,66.221,66.2567,82115.0
2022-08-18 10:20:00,74.22,74.31,74.16,74.24,86346.0,66.2388,66.3191,66.1853,66.2567,86346.0
2022-08-18 10:30:00,74.25,74.29,74.14,74.15,56803.0,66.2656,66.3013,66.1674,66.1764,56803.0
2022-08-18 10:40:00,74.15,74.22,74.1,74.12,75228.0,66.1764,66.2388,66.1317,66.1496,75228.0
2022-08-18 10:50:00,74.12,74.12,73.97,73.98,35381.0,66.1496,66.1496,66.0157,66.0246,35381.0
2022-08-18 11:00:00,73.98,74.0,73.91,73.97,69383.0,66.0246,66.0425,65.9622,66.0157,69383.0
2022-08-18 11:10:00,73.96,74.02,73.96,73.99,44439.0,66.0068,66.0603,66.0068,66.0336,44439.0
2022-08-18 11:20:00,73.98,74.1,73.98,74.09,42222.0,66.0246,66.1317,66.0246,66.1228,42222.0
2022-08-18 11:30:00,74.09,74.13,74.04,74.08,46419.0,66.1228,66.1585,66.0782,66.1139,46419.0
2022-08-18 11:40:00,74.08,74.18,74.07,74.18,49410.0,66.1139,66.2031,66.105,66.2031,49410.0
2022-08-18 11:50:00,74.17,74.26,74.17,74.21,58191.0,66.1942,66.2745,66.1942,66.2299,58191.0
2022-08-18 12:00:00,74.2,74.21,73.99,74.03,63620.0,66.221,66.2299,66.0336,66.0693,63620.0
2022-08-18 12:10:00,74.03,74.14,74.03,74.12,53305.0,66.0693,66.1674,66.0693,66.1496,53305.0
2022-08-18 12:20:00,74.11,74.12,73.98,73.99,82072.0,66.1407,66.1496,66.0246,66.0336,82072.0
2022-08-18 12:30:00,73.99,74.03,73.91,73.98,90807.0,66.0336,66.0693,65.9622,66.0246,90807.0
2022-08-18 12:40:00,73.98,74.0,73.91,73.93,41112.0,66.0246,66.0425,65.9622,65.98,41112.0
2022-08-18 12:50:00,73.93,73.96,73.8,73.83,70378.0,65.98,66.0068,65.864,65.8908,70378.0
2022-08-18 13:00:00,73.82,73.87,73.81,73.81,44806.0,65.8818,65.9265,65.8729,65.8729,44806.0
2022-08-18 13:10:00,73.82,73.82,73.7,73.74,65780.0,65.8818,65.8818,65.7747,65.8104,65780.0
2022-08-18 13:20:00,73.73,73.76,73.62,73.68,85964.0,65.8015,65.8283,65.7033,65.7569,85964.0
2022-08-18 13:30:00,73.69,73.76,73.66,73.69,48048.0,65.7658,65.8283,65.739,65.7658,48048.0
2022-08-18 13:40:00,73.7,73.75,73.67,73.71,48964.0,65.7747,65.8194,65.748,65.7837,48964.0
2022-08-18 13:50:00,73.72,73.75,73.66,73.7,47820.0,65.7926,65.8194,65.739,65.7747,47820.0
2022-08-18 14:00:00,73.7,73.87,73.65,73.86,98240.0,65.7747,65.9265,65.7301,65.9175,98240.0
2022-08-18 14:10:00,73.86,73.91,73.8,73.9,99493.0,65.9175,65.9622,65.864,65.9532,99493.0
2022-08-18 14:20:00,73.9,73.91,73.81,73.85,46932.0,65.9532,65.9622,65.8729,65.9086,46932.0
2022-08-18 14:30:00,73.86,73.9,73.8,73.86,49268.0,65.9175,65.9532,65.864,65.9175,49268.0
2022-08-18 14:40:00,73.84,73.85,73.76,73.78,43220.0,65.8997,65.9086,65.8283,65.8461,43220.0
2022-08-18 14:50:00,73.78,73.89,73.75,73.88,60883.0,65.8461,65.9443,65.8194,65.9354,60883.0
2022-08-18 15:00:00,73.88,73.89,73.83,73.83,40983.0,65.9354,65.9443,65.8908,65.8908,40983.0
2022-08-18 15:10:00,73.83,74.04,73.83,74.03,74410.0,65.8908,66.0782,65.8908,66.0693,74410.0
2022-08-18 15:20:00,74.03,74.08,73.97,74.01,98662.0,66.0693,66.1139,66.0157,66.0514,98662.0
2022-08-18 15:30:00,74.01,74.09,73.96,74.08,118328.0,66.0514,66.1228,66.0068,66.1139,118328.0
2022-08-18 15:40:00,74.08,74.08,73.98,74.06,203597.0,66.1139,66.1139,66.0246,66.096,203597.0
2022-08-18 15:50:00,74.06,74.17,73.96,74.15,614854.0,66.096,66.1942,66.0068,66.1764,614854.0
2022-08-19 09:30:00,74.16,74.88,74.16,74.81,512586.0,66.1853,66.8279,66.1853,66.7654,512586.0
2022-08-19 09:40:00,74.82,75.06,74.77,75.05,132170.0,66.7743,66.9885,66.7297,66.9796,132170.0
2022-08-19 09:50:00,75.06,75.07,74.77,74.91,186147.0,66.9885,66.9974,66.7297,66.8546,186147.0
2022-08-19 10:00:00,74.91,75.08,74.87,74.93,93296.0,66.8546,67.0063,66.8189,66.8725,93296.0
2022-08-19 10:10:00,74.93,75.02,74.86,74.96,89951.0,66.8725,66.9528,66.81,66.8992,89951.0
2022-08-19 10:20:00,74.97,74.97,74.77,74.95,86092.0,66.9082,66.9082,66.7297,66.8903,86092.0
2022-08-19 10:30:00,74.95,75.12,74.91,75.08,83651.0,66.8903,67.042,66.8546,67.0063,83651.0
2022-08-19 10:40:00,75.07,75.19,75.06,75.18,84448.0,66.9974,67.1045,66.9885,67.0956,84448.0
2022-08-19 10:50:00,75.19,75.22,75.08,75.17,76628.0,67.1045,67.1313,67.0063,67.0867,76628.0
2022-08-19 11:00:00,75.19,75.23,75.13,75.16,94056.0,67.1045,67.1402,67.051,67.0777,94056.0
2022-08-19 11:10:00,75.15,75.18,75.04,75.06,68960.0,67.0688,67.0956,66.9706,66.9885,68960.0
2022-08-19 11:20:00,75.06,75.07,74.91,74.96,48666.0,66.9885,66.9974,66.8546,66.8992,48666.0
2022-08-19 11:30:00,74.96,75.0,74.88,74.99,49585.0,66.8992,66.9349,66.8279,66.926,49585.0
2022-08-19 11:40:00,74.98,75.01,74.89,74.92,47210.0,66.9171,66.9439,66.8368,66.8636,47210.0
2022-08-19 11:50:00,74.91,75.07,74.89,75.07,75306.0,66.8546,66.9974,66.8368,66.9974,75306.0
2022-08-19 12:00:00,75.08,75.19,75.02,75.19,62905.0,67.0063,67.1045,66.9528,67.1045,62905.0
2022-08-19 12:10:00,75.19,75.33,75.19,75.32,64974.0,67.1045,67.2295,67.1045,67.2205,64974.0
2022-08-19 12:20:00,75.33,75.42,75.32,75.36,109450.0,67.2295,67.3098,67.2205,67.2562,109450.0
2022-08-19 12:30:00,75.38,75.57,75.38,75.56,97999.0,67.2741,67.4437,67.2741,67.4347,97999.0
2022-08-19 12:40:00,75.56,75.59,75.51,75.54,61266.0,67.4347,67.4615,67.3901,67.4169,61266.0
2022-08-19 12:50:00,75.54,75.65,75.54,75.58,65191.0,67.4169,67.5151,67.4169,67.4526,65191.0
2022-08-19 13:00:00,75.58,75.7,75.54,75.7,59746.0,67.4526,67.5597,67.4169,67.5597,59746.0
2022-08-19 13:10:00,75.69,75.71,75.59,75.6,75971.0,67.5507,67.5686,67.4615,67.4704,75971.0
2022-08-19 13:20:00,75.6,75.71,75.6,75.65,57040.0,67.4704,67.5686,67.4704,67.5151,57040.0
2022-08-19 13:30:00,75.64,75.65,75.53,75.56,79371.0,67.5061,67.5151,67.408,67.4347,79371.0
2022-08-19 13:40:00,75.54,75.58,75.48,75.55,169100.0,67.4169,67.4526,67.3633,67.4258,169100.0
2022-08-19 13:50:00,75.55,75.61,75.52,75.55,80122.0,67.4258,67.4794,67.399,67.4258,80122.0
2022-08-19 14:00:00,75.56,75.57,75.47,75.47,117298.0,67.4347,67.4437,67.3544,67.3544,117298.0
2022-08-19 14:10:00,75.47,75.48,75.27,75.33,66099.0,67.3544,67.3633,67.1759,67.2295,66099.0
2022-08-19 14:20:00,75.34,75.34,75.27,75.27,46320.0,67.2384,67.2384,67.1759,67.1759,46320.0
2022-08-19 14:30:00,75.27,75.28,75.18,75.25,50652.0,67.1759,67.1848,67.0956,67.1581,50652.0
2022-08-19 14:40:00,75.24,75.27,75.18,75.23,51263.0,67.1491,67.1759,67.0956,67.1402,51263.0
2022-08-19 14:50:00,75.23,75.24,75.12,75.16,120590.0,67.1402,67.1491,67.042,67.0777,120590.0
2022-08-19 15:00:00,75.16,75.2,75.09,75.09,67364.0,67.0777,67.1134,67.0153,67.0153,67364.0
2022-08-19 15:10:00,75.09,75.17,75.05,75.12,98687.0,67.0153,67.0867,66.9796,67.042,98687.0
2022-08-19 15:20:00,75.12,75.14,75.01,75.06,103037.0,67.042,67.0599,66.9439,66.9885,103037.0
2022-08-19 15:30:00,75.06,75.07,74.91,74.94,295297.0,66.9885,66.9974,66.8546,66.8814,295297.0
2022-08-19 15:40:00,74.94,75.16,74.93,75.16,243908.0,66.8814,67.0777,66.8725,67.0777,243908.0
2022-08-19 15:50:00,75.17,75.43,75.14,75.29,826709.0,67.0867,67.3187,67.0599,67.1938,826709.0
2022-08-22 09:30:00,75.33,75.86,75.2,75.41,307005.0,67.2295,67.7025,67.1134,67.3009,307005.0
2022-08-22 09:40:00,75.4,75.4,74.93,74.99,112502.0,67.2919,67.2919,66.8725,66.926,112502.0
2022-08-22 09:50:00,74.99,75.0,74.79,74.98,114648.0,66.926,66.9349,66.7475,66.9171,114648.0
2022-08-22 10:00:00,74.98,75.06,74.91,75.06,87172.0,66.9171,66.9885,66.8546,66.9885,87172.0
2022-08-22 10:10:00,75.06,75.11,74.86,74.88,116544.0,66.9885,67.0331,66.81,66.8279,116544.0
2022-08-22 10:20:00,74.88,74.99,74.82,74.9,76563.0,66.8279,66.926,66.7743,66.8457,76563.0
2022-08-22 10:30:00,74.9,74.92,74.83,74.88,87448.0,66.8457,66.8636,66.7832,66.8279,87448.0
2022-08-22 10:40:00,74.86,74.92,74.79,74.81,57663.0,66.81,66.8636,66.7475,66.7654,57663.0
2022-08-22 10:50:00,74.81,74.82,74.69,74.72,57962.0,66.7654,66.7743,66.6583,66.6851,57962.0
2022-08-22 11:00:00,74.72,74.87,74.71,74.82,53713.0,66.6851,66.8189,66.6761,66.7743,53713.0
2022-08-22 11:10:00,74.84,74.92,74.78,74.9,46460.0,66.7922,66.8636,66.7386,66.8457,46460.0
2022-08-22 11:20:00,74.9,74.91,74.8,74.82,94376.0,66.8457,66.8546,66.7565,66.7743,94376.0
2022-08-22 11:30:00,74.83,74.83,74.72,74.76,63444.0,66.7832,66.7832,66.6851,66.7208,63444.0
2022-08-22 11:40:00,74.76,74.8,74.71,74.76,46313.0,66.7208,66.7565,66.6761,66.7208,46313.0
2022-08-22 11:50:00,74.78,74.82,74.71,74.72,38734.0,66.7386,66.7743,66.6761,66.6851,38734.0
2022-08-22 12:00:00,74.73,74.81,74.71,74.73,53519.0,66.694,66.7654,66.6761,66.694,53519.0
2022-08-22 12:10:00,74.74,74.77,74.71,74.77,48771.0,66.7029,66.7297,66.6761,66.7297,48771.0
2022-08-22 12:20:00,74.77,74.9,74.77,74.84,36886.0,66.7297,66.8457,66.7297,66.7922,36886.0
2022-08-22 12:30:00,74.84,74.87,74.79,74.84,32774.0,66.7922,66.8189,66.7475,66.7922,32774.0
2022-08-22 12:40:00,74.84,74.85,74.74,74.81,48359.0,66.7922,66.8011,66.7029,66.7654,48359.0
2022-08-22 12:50:00,74.81,74.88,74.77,74.84,37716.0,66.7654,66.8279,66.7297,66.7922,37716.0
2022-08-22 13:00:00,74.84,74.89,74.79,74.81,61296.0,66.7922,66.8368,66.7475,66.7654,61296.0
2022-08-22 13:10:00,74.81,74.86,74.74,74.76,60562.0,66.7654,66.81,66.7029,66.7208,60562.0
2022-08-22 13:20:00,74.76,74.87,74.76,74.83,44449.0,66.7208,66.8189,66.7208,66.7832,44449.0
2022-08-22 13:30:00,74.83,74.83,74.74,74.77,45521.0,66.7832,66.7832,66.7029,66.7297,45521.0
2022-08-22 13:40:00,74.76,74.8,74.74,74.75,67547.0,66.7208,66.7565,66.7029,66.7118,67547.0
2022-08-22 13:50:00,74.75,74.76,74.6,74.65,72347.0,66.7118,66.7208,66.578,66.6226,72347.0
2022-08-22 14:00:00,74.64,74.64,74.54,74.54,36406.0,66.6137,66.6137,66.5244,66.5244,36406.0
2022-08-22 14:10:00,74.55,74.55,74.44,74.44,68372.0,66.5333,66.5333,66.4352,66.4352,68372.0
2022-08-22 14:20:00,74.44,74.45,74.35,74.37,63465.0,66.4352,66.4441,66.3548,66.3727,63465.0
2022-08-22 14:30:00,74.38,74.44,74.36,74.41,54205.0,66.3816,66.4352,66.3638,66.4084,54205.0
2022-08-22 14:40:00,74.42,74.47,74.39,74.47,59213.0,66.4173,66.4619,66.3905,66.4619,59213.0
2022-08-22 14:50:00,74.47,74.54,74.44,74.53,61993.0,66.4619,66.5244,66.4352,66.5155,61993.0
2022-08-22 15:00:00,74.52,74.6,74.51,74.57,64630.0,66.5066,66.578,66.4976,66.5512,64630.0
2022-08-22 15:10:00,74.56,74.65,74.56,74.6,77405.0,66.5423,66.6226,66.5423,66.578,77405.0
2022-08-22 15:20:00,74.59,74.66,74.55,74.56,96873.0,66.569,66.6315,66.5333,66.5423,96873.0
2022-08-22 15:30:00,74.56,74.59,74.5,74.53,162524.0,66.5423,66.569,66.4887,66.5155,162524.0
2022-08-22 15:40:00,74.53,74.56,74.49,74.55,154830.0,66.5155,66.5423,66.4798,66.5333,154830.0
2022-08-22 15:50:00,74.54,74.64,74.48,74.56,500385.0,66.5244,66.6137,66.4709,66.5423,500385.0
2022-08-23 09:30:00,74.31,74.49,73.45,73.45,244695.0,66.3191,66.4798,65.5516,65.5516,244695.0
2022-08-23 09:40:00,73.44,73.63,73.33,73.6,152367.0,65.5427,65.7123,65.4445,65.6855,152367.0
2022-08-23 09:50:00,73.6,73.65,73.43,73.5,134179.0,65.6855,65.7301,65.5338,65.5962,134179.0
2022-08-23 10:00:00,73.48,73.64,73.47,73.56,143638.0,65.5784,65.7212,65.5695,65.6498,143638.0
2022-08-23 10:10:00,73.55,73.65,73.4,73.47,179004.0,65.6409,65.7301,65.507,65.5695,179004.0
2022-08-23 10:20:00,73.47,73.64,73.43,73.56,139905.0,65.5695,65.7212,65.5338,65.6498,139905.0
2022-08-23 10:30:00,73.57,73.8,73.52,73.53,133577.0,65.6587,65.864,65.6141,65.623,133577.0
2022-08-23 10:40:00,73.53,73.57,73.39,73.4,128225.0,65.623,65.6587,65.4981,65.507,128225.0
2022-08-23 10:50:00,73.41,73.41,73.32,73.38,93275.0,65.5159,65.5159,65.4356,65.4892,93275.0
2022-08-23 11:00:00,73.39,73.43,73.31,73.38,146210.0,65.4981,65.5338,65.4267,65.4892,146210.0
2022-08-23 11:10:00,73.38,73.47,73.35,73.45,161806.0,65.4892,65.5695,65.4624,65.5516,161806.0
2022-08-23 11:20:00,73.44,73.49,73.37,73.44,134037.0,65.5427,65.5873,65.4802,65.5427,134037.0
2022-08-23 11:30:00,73.44,73.56,73.43,73.49,125843.0,65.5427,65.6498,65.5338,65.5873,125843.0
2022-08-23 11:40:00,73.48,73.55,73.31,73.4,91898.0,65.5784,65.6409,65.4267,65.507,91898.0
2022-08-23 11:50:00,73.41,73.44,73.31,73.34,45737.0,65.5159,65.5427,65.4267,65.4535,45737.0
2022-08-23 12:00:00,73.33,73.36,73.27,73.28,79807.0,65.4445,65.4713,65.391,65.3999,79807.0
2022-08-23 12:10:00,73.28,73.28,73.11,73.16,96679.0,65.3999,65.3999,65.2482,65.2928,96679.0
2022-08-23 12:20:00,73.15,73.16,73.05,73.05,104598.0,65.2839,65.2928,65.1946,65.1946,104598.0
2022-08-23 12:30:00,73.05,73.08,72.93,72.95,124651.0,65.1946,65.2214,65.0875,65.1054,124651.0
2022-08-23 12:40:00,72.96,73.02,72.89,72.9,88439.0,65.1143,65.1679,65.0518,65.0608,88439.0
2022-08-23 12:50:00,72.89,72.91,72.73,72.78,233977.0,65.0518,65.0697,64.9091,64.9537,233977.0
2022-08-23 13:00:00,72.77,72.83,72.6,72.63,125996.0,64.9447,64.9983,64.793,64.8198,125996.0
2022-08-23 13:10:00,72.64,72.71,72.62,72.7,124415.0,64.8287,64.8912,64.8109,64.8823,124415.0
2022-08-23 13:20:00,72.69,72.82,72.66,72.79,203149.0,64.8734,64.9894,64.8466,64.9626,203149.0
2022-08-23 13:30:00,72.8,72.9,72.78,72.81,135023.0,64.9715,65.0608,64.9537,64.9804,135023.0
2022-08-23 13:40:00,72.81,72.89,72.76,72.88,124680.0,64.9804,65.0518,64.9358,65.0429,124680.0
2022-08-23 13:50:00,72.86,72.88,72.78,72.83,78597.0,65.0251,65.0429,64.9537,64.9983,78597.0
2022-08-23 14:00:00,72.83,72.85,72.76,72.83,84105.0,64.9983,65.0161,64.9358,64.9983,84105.0
2022-08-23 14:10:00,72.84,72.84,72.73,72.78,188126.0,65.0072,65.0072,64.9091,64.9537,188126.0
2022-08-23 14:20:00,72.78,72.8,72.71,72.77,111058.0,64.9537,64.9715,64.8912,64.9447,111058.0
2022-08-23 14:30:00,72.78,72.86,72.76,72.8,95829.0,64.9537,65.0251,64.9358,64.9715,95829.0
2022-08-23 14:40:00,72.79,72.8,72.75,72.77,101431.0,64.9626,64.9715,64.9269,64.9447,101431.0
2022-08-23 14:50:00,72.77,72.8,72.69,72.8,143703.0,64.9447,64.9715,64.8734,64.9715,143703.0
2022-08-23 15:00:00,72.8,72.99,72.76,72.99,162576.0,64.9715,65.1411,64.9358,65.1411,162576.0
2022-08-23 15:10:00,72.98,73.07,72.97,73.02,208157.0,65.1322,65.2125,65.1232,65.1679,208157.0
2022-08-23 15:20:00,73.02,73.02,72.94,72.96,229788.0,65.1679,65.1679,65.0965,65.1143,229788.0
2022-08-23 15:30:00,72.97,73.0,72.92,72.95,261540.0,65.1232,65.15,65.0786,65.1054,261540.0
2022-08-23 15:40:00,72.95,73.1,72.95,72.99,348828.0,65.1054,65.2393,65.1054,65.1411,348828.0
2022-08-23 15:50:00,72.98,72.98,72.74,72.75,767767.0,65.1322,65.1322,64.918,64.9269,767767.0
2022-08-24 09:30:00,73.01,73.13,72.7,72.95,293479.0,65.1589,65.266,64.8823,65.1054,293479.0
2022-08-24 09:40:00,72.95,72.98,72.69,72.91,82852.0,65.1054,65.1322,64.8734,65.0697,82852.0
2022-08-24 09:50:00,72.91,72.91,72.67,72.76,78801.0,65.0697,65.0697,64.8555,64.9358,78801.0
2022-08-24 10:00:00,72.77,72.94,72.72,72.89,114029.0,64.9447,65.0965,64.9001,65.0518,114029.0
2022-08-24 10:10:00,72.88,72.88,72.78,72.8,75185.0,65.0429,65.0429,64.9537,64.9715,75185.0
2022-08-24 10:20:00,72.8,72.81,72.65,72.73,85472.0,64.9715,64.9804,64.8377,64.9091,85472.0
2022-08-24 10:30:00,72.72,72.81,72.72,72.78,82386.0,64.9001,64.9804,64.9001,64.9537,82386.0
2022-08-24 10:40:00,72.78,72.8,72.52,72.6,189868.0,64.9537,64.9715,64.7216,64.793,189868.0
2022-08-24 10:50:00,72.61,72.72,72.52,72.53,96195.0,64.802,64.9001,64.7216,64.7306,96195.0
2022-08-24 11:00:00,72.53,72.61,72.51,72.6,93793.0,64.7306,64.802,64.7127,64.793,93793.0
2022-08-24 11:10:00,72.6,72.62,72.49,72.52,88651.0,64.793,64.8109,64.6949,64.7216,88651.0
2022-08-24 11:20:00,72.52,72.73,72.51,72.72,55921.0,64.7216,64.9091,64.7127,64.9001,55921.0
2022-08-24 11:30:00,72.73,72.8,72.68,72.79,80472.0,64.9091,64.9715,64.8644,64.9626,80472.0
2022-08-24 11:40:00,72.79,72.86,72.74,72.84,55931.0,64.9626,65.0251,64.918,65.0072,55931.0
2022-08-24 11:50:00,72.84,72.92,72.82,72.87,50751.0,65.0072,65.0786,64.9894,65.034,50751.0
2022-08-24 12:00:00,72.87,72.91,72.83,72.83,49728.0,65.034,65.0697,64.9983,64.9983,49728.0
2022-08-24 12:10:00,72.83,72.96,72.83,72.91,56796.0,64.9983,65.1143,64.9983,65.0697,56796.0
2022-08-24 12:20:00,72.92,72.93,72.71,72.71,56301.0,65.0786,65.0875,64.8912,64.8912,56301.0
2022-08-24 12:30:00,72.7,72.77,72.62,72.64,43819.0,64.8823,64.9447,64.8109,64.8287,43819.0
2022-08-24 12:40:00,72.64,72.69,72.54,72.59,44767.0,64.8287,64.8734,64.7395,64.7841,44767.0
2022-08-24 12:50:00,72.59,72.6,72.51,72.56,35283.0,64.7841,64.793,64.7127,64.7573,35283.0
2022-08-24 13:00:00,72.56,72.57,72.48,72.56,62340.0,64.7573,64.7663,64.6859,64.7573,62340.0
2022-08-24 13:10:00,72.57,72.69,72.56,72.68,42261.0,64.7663,64.8734,64.7573,64.8644,42261.0
2022-08-24 13:20:00,72.68,72.74,72.65,72.7,77919.0,64.8644,64.918,64.8377,64.8823,77919.0
2022-08-24 13:30:00,72.69,72.73,72.61,72.67,75476.0,64.8734,64.9091,64.802,64.8555,75476.0
2022-08-24 13:40:00,72.67,72.7,72.63,72.67,38781.0,64.8555,64.8823,64.8198,64.8555,38781.0
2022-08-24 13:50:00,72.68,72.73,72.66,72.7,47376.0,64.8644,64.9091,64.8466,64.8823,47376.0
2022-08-24 14:00:00,72.7,72.75,72.65,72.74,57138.0,64.8823,64.9269,64.8377,64.918,57138.0
2022-08-24 14:10:00,72.73,72.79,72.72,72.74,44495.0,64.9091,64.9626,64.9001,64.918,44495.0
2022-08-24 14:20:00,72.75,72.75,72.69,72.69,55263.0,64.9269,64.9269,64.8734,64.8734,55263.0
2022-08-24 14:30:00,72.69,72.72,72.64,72.7,61460.0,64.8734,64.9001,64.8287,64.8823,61460.0
2022-08-24 14:40:00,72.7,72.71,72.61,72.62,52838.0,64.8823,64.8912,64.802,64.8109,52838.0
2022-08-24 14:50:00,72.63,72.71,72.6,72.7,52306.0,64.8198,64.8912,64.793,64.8823,52306.0
2022-08-24 15:00:00,72.7,72.78,72.67,72.77,40413.0,64.8823,64.9537,64.8555,64.9447,40413.0
2022-08-24 15:10:00,72.77,72.79,72.69,72.7,89510.0,64.9447,64.9626,64.8734,64.8823,89510.0
2022-08-24 15:20:00,72.69,72.71,72.63,72.67,78885.0,64.8734,64.8912,64.8198,64.8555,78885.0
2022-08-24 15:30:00,72.67,72.69,72.57,72.61,164097.0,64.8555,64.8734,64.7663,64.802,164097.0
2022-08-24 15:40:00,72.62,72.63,72.49,72.53,142518.0,64.8109,64.8198,64.6949,64.7306,142518.0
2022-08-24 15:50:00,72.51,72.53,72.36,72.44,692400.0,64.7127,64.7306,64.5788,64.6502,692400.0
2022-08-25 09:30:00,72.66,72.66,71.77,71.86,428641.0,64.8466,64.8466,64.0523,64.1326,428641.0
2022-08-25 09:40:00,71.85,72.0,71.72,71.89,267219.0,64.1237,64.2576,64.0077,64.1594,267219.0
2022-08-25 09:50:00,71.87,72.02,71.78,71.8,229487.0,64.1415,64.2754,64.0612,64.0791,229487.0
2022-08-25 10:00:00,71.8,71.94,71.68,71.69,234619.0,64.0791,64.204,63.972,63.9809,234619.0
2022-08-25 10:10:00,71.68,71.84,71.63,71.76,172894.0,63.972,64.1148,63.9273,64.0434,172894.0
2022-08-25 10:20:00,71.76,71.85,71.7,71.78,155323.0,64.0434,64.1237,63.9898,64.0612,155323.0
2022-08-25 10:30:00,71.78,71.87,71.63,71.63,130598.0,64.0612,64.1415,63.9273,63.9273,130598.0
2022-08-25 10:40:00,71.62,71.71,71.48,71.52,253027.0,63.9184,63.9987,63.7935,63.8292,253027.0
2022-08-25 10:50:00,71.51,71.56,71.45,71.5,151860.0,63.8202,63.8649,63.7667,63.8113,151860.0
2022-08-25 11:00:00,71.51,71.54,71.42,71.49,183552.0,63.8202,63.847,63.7399,63.8024,183552.0
2022-08-25 11:10:00,71.48,71.67,71.36,71.38,257158.0,63.7935,63.963,63.6864,63.7042,257158.0
2022-08-25 11:20:00,71.38,71.52,71.35,71.52,162657.0,63.7042,63.8292,63.6774,63.8292,162657.0
2022-08-25 11:30:00,71.52,71.57,71.44,71.55,388228.0,63.8292,63.8738,63.7578,63.8559,388228.0
2022-08-25 11:40:00,71.55,71.67,71.45,71.6,139083.0,63.8559,63.963,63.7667,63.9006,139083.0
2022-08-25 11:50:00,71.61,71.66,71.51,71.55,98054.0,63.9095,63.9541,63.8202,63.8559,98054.0
2022-08-25 12:00:00,71.55,71.57,71.45,71.45,110354.0,63.8559,63.8738,63.7667,63.7667,110354.0
2022-08-25 12:10:00,71.46,71.51,71.34,71.39,100307.0,63.7756,63.8202,63.6685,63.7131,100307.0
2022-08-25 12:20:00,71.4,71.51,71.36,71.37,132385.0,63.7221,63.8202,63.6864,63.6953,132385.0
2022-08-25 12:30:00,71.38,71.41,71.16,71.19,109170.0,63.7042,63.731,63.5079,63.5347,109170.0
2022-08-25 12:40:00,71.21,71.33,71.18,71.22,100943.0,63.5525,63.6596,63.5257,63.5614,100943.0
2022-08-25 12:50:00,71.23,71.25,71.1,71.15,93102.0,63.5704,63.5882,63.4543,63.499,93102.0
2022-08-25 13:00:00,71.16,71.32,71.03,71.08,245395.0,63.5079,63.6507,63.3919,63.4365,245395.0
2022-08-25 13:10:00,71.09,71.34,71.08,71.33,137387.0,63.4454,63.6685,63.4365,63.6596,137387.0
2022-08-25 13:20:00,71.32,71.37,71.24,71.28,78785.0,63.6507,63.6953,63.5793,63.615,78785.0
2022-08-25 13:30:00,71.28,71.43,71.26,71.42,99992.0,63.615,63.7488,63.5971,63.7399,99992.0
2022-08-25 13:40:00,71.44,71.52,71.43,71.47,80807.0,63.7578,63.8292,63.7488,63.7845,80807.0
2022-08-25 13:50:00,71.47,71.51,71.45,71.45,111937.0,63.7845,63.8202,63.7667,63.7667,111937.0
2022-08-25 14:00:00,71.46,71.47,71.4,71.42,71549.0,63.7756,63.7845,63.7221,63.7399,71549.0
2022-08-25 14:10:00,71.42,71.49,71.4,71.48,70852.0,63.7399,63.8024,63.7221,63.7935,70852.0
2022-08-25 14:20:00,71.48,71.51,71.44,71.47,108360.0,63.7935,63.8202,63.7578,63.7845,108360.0
2022-08-25 14:30:00,71.47,71.47,71.41,71.45,78844.0,63.7845,63.7845,63.731,63.7667,78844.0
2022-08-25 14:40:00,71.45,71.51,71.41,71.45,147838.0,63.7667,63.8202,63.731,63.7667,147838.0
2022-08-25 14:50:00,71.43,71.44,71.37,71.42,80471.0,63.7488,63.7578,63.6953,63.7399,80471.0
2022-08-25 15:00:00,71.43,71.45,71.38,71.4,96148.0,63.7488,63.7667,63.7042,63.7221,96148.0
2022-08-25 15:10:00,71.4,71.52,71.37,71.47,157368.0,63.7221,63.8292,63.6953,63.7845,157368.0
2022-08-25 15:20:00,71.48,71.53,71.45,71.5,194543.0,63.7935,63.8381,63.7667,63.8113,194543.0
2022-08-25 15:30:00,71.5,71.52,71.4,71.51,365763.0,63.8113,63.8292,63.7221,63.8202,365763.0
2022-08-25 15:40:00,71.51,71.67,71.49,71.55,622575.0,63.8202,63.963,63.8024,63.8559,622575.0
2022-08-25 15:50:00,71.55,71.55,71.46,71.5,1163984.0,63.8559,63.8559,63.7756,63.8113,1163984.0
2022-08-26 09:30:00,71.92,72.0,71.55,71.65,496705.0,64.1862,64.2576,63.8559,63.9452,496705.0
2022-08-26 09:40:00,71.65,71.85,71.46,71.76,151055.0,63.9452,64.1237,63.7756,64.0434,151055.0
2022-08-26 09:50:00,71.77,72.02,71.77,71.95,82599.0,64.0523,64.2754,64.0523,64.2129,82599.0
2022-08-26 10:00:00,71.94,71.97,71.5,71.82,144911.0,64.204,64.2308,63.8113,64.0969,144911.0
2022-08-26 10:10:00,71.82,72.04,71.66,71.97,110145.0,64.0969,64.2932,63.9541,64.2308,110145.0
2022-08-26 10:20:00,71.97,71.98,71.76,71.79,78799.0,64.2308,64.2397,64.0434,64.0701,78799.0
2022-08-26 10:30:00,71.8,71.81,71.49,71.52,116219.0,64.0791,64.088,63.8024,63.8292,116219.0
2022-08-26 10:40:00,71.53,71.74,71.53,71.73,74582.0,63.8381,64.0255,63.8381,64.0166,74582.0
2022-08-26 10:50:00,71.72,71.79,71.59,71.63,135533.0,64.0077,64.0701,63.8916,63.9273,135533.0
2022-08-26 11:00:00,71.62,71.68,71.4,71.45,116216.0,63.9184,63.972,63.7221,63.7667,116216.0
2022-08-26 11:10:00,71.47,71.52,71.41,71.49,53688.0,63.7845,63.8292,63.731,63.8024,53688.0
2022-08-26 11:20:00,71.49,71.66,71.47,71.64,69099.0,63.8024,63.9541,63.7845,63.9363,69099.0
2022-08-26 11:30:00,71.64,71.71,71.54,71.56,69233.0,63.9363,63.9987,63.847,63.8649,69233.0
2022-08-26 11:40:00,71.55,71.7,71.5,71.69,72834.0,63.8559,63.9898,63.8113,63.9809,72834.0
2022-08-26 11:50:00,71.67,71.7,71.57,71.59,79425.0,63.963,63.9898,63.8738,63.8916,79425.0
2022-08-26 12:00:00,71.59,71.6,71.47,71.53,51837.0,63.8916,63.9006,63.7845,63.8381,51837.0
2022-08-26 12:10:00,71.54,71.58,71.48,71.55,41412.0,63.847,63.8827,63.7935,63.8559,41412.0
2022-08-26 12:20:00,71.56,71.74,71.54,71.74,45174.0,63.8649,64.0255,63.847,64.0255,45174.0
2022-08-26 12:30:00,71.73,71.74,71.51,71.51,101460.0,64.0166,64.0255,63.8202,63.8202,101460.0
2022-08-26 12:40:00,71.52,71.8,71.5,71.73,66054.0,63.8292,64.0791,63.8113,64.0166,66054.0
2022-08-26 12:50:00,71.73,71.75,71.64,71.72,90252.0,64.0166,64.0344,63.9363,64.0077,90252.0
2022-08-26 13:00:00,71.71,71.74,71.65,71.71,60666.0,63.9987,64.0255,63.9452,63.9987,60666.0
2022-08-26 13:10:00,71.71,71.8,71.67,71.79,77481.0,63.9987,64.0791,63.963,64.0701,77481.0
2022-08-26 13:20:00,71.78,71.92,71.78,71.89,69583.0,64.0612,64.1862,64.0612,64.1594,69583.0
2022-08-26 13:30:00,71.89,71.97,71.84,71.96,133522.0,64.1594,64.2308,64.1148,64.2219,133522.0
2022-08-26 13:40:00,71.96,71.97,71.71,71.72,96986.0,64.2219,64.2308,63.9987,64.0077,96986.0
2022-08-26 13:50:00,71.71,71.74,71.57,71.61,72329.0,63.9987,64.0255,63.8738,63.9095,72329.0
2022-08-26 14:00:00,71.6,71.62,71.5,71.53,64248.0,63.9006,63.9184,63.8113,63.8381,64248.0
2022-08-26 14:10:00,71.54,71.58,71.51,71.55,62821.0,63.847,63.8827,63.8202,63.8559,62821.0
2022-08-26 14:20:00,71.55,71.57,71.46,71.52,59544.0,63.8559,63.8738,63.7756,63.8292,59544.0
2022-08-26 14:30:00,71.51,71.51,71.38,71.39,78870.0,63.8202,63.8202,63.7042,63.7131,78870.0
2022-08-26 14:40:00,71.4,71.5,71.37,71.38,80994.0,63.7221,63.8113,63.6953,63.7042,80994.0
2022-08-26 14:50:00,71.38,71.45,71.32,71.34,83905.0,63.7042,63.7667,63.6507,63.6685,83905.0
2022-08-26 15:00:00,71.35,71.47,71.34,71.39,98120.0,63.6774,63.7845,63.6685,63.7131,98120.0
2022-08-26 15:10:00,71.39,71.45,71.31,71.4,122555.0,63.7131,63.7667,63.6417,63.7221,122555.0
2022-08-26 15:20:00,71.4,71.44,71.29,71.39,134135.0,63.7221,63.7578,63.6239,63.7131,134135.0
2022-08-26 15:30:00,71.39,71.39,71.18,71.28,213213.0,63.7131,63.7131,63.5257,63.615,213213.0
2022-08-26 15:40:00,71.28,71.33,71.19,71.24,217165.0,63.615,63.6596,63.5347,63.5793,217165.0
2022-08-26 15:50:00,71.23,71.33,71.12,71.2,557329.0,63.5704,63.6596,63.4722,63.5436,557329.0
2022-08-29 09:30:00,69.9,69.91,68.08,68.48,1325569.0,62.3834,62.3923,60.7591,61.1161,1325569.0
2022-08-29 09:40:00,68.48,68.49,67.65,67.83,1075714.0,61.1161,61.125,60.3753,60.536,1075714.0
2022-08-29 09:50:00,67.82,68.0,67.5,67.6,810728.0,60.527,60.6877,60.2415,60.3307,810728.0
2022-08-29 10:00:00,67.6,67.61,66.8,66.81,772115.0,60.3307,60.3396,59.6167,59.6257,772115.0
2022-08-29 10:10:00,66.81,67.17,66.56,67.1,887364.0,59.6257,59.9469,59.4025,59.8845,887364.0
2022-08-29 10:20:00,67.1,67.29,66.64,66.64,619672.0,59.8845,60.054,59.4739,59.4739,619672.0
2022-08-29 10:30:00,66.63,66.84,66.5,66.73,514514.0,59.465,59.6524,59.349,59.5543,514514.0
2022-08-29 10:40:00,66.73,66.88,66.4,66.56,429127.0,59.5543,59.6881,59.2597,59.4025,429127.0
2022-08-29 10:50:00,66.56,66.78,66.49,66.69,250813.0,59.4025,59.5989,59.3401,59.5186,250813.0
2022-08-29 11:00:00,66.7,67.18,66.7,66.95,436258.0,59.5275,59.9559,59.5275,59.7506,436258.0
2022-08-29 11:10:00,66.96,67.18,66.89,67.04,302698.0,59.7595,59.9559,59.697,59.8309,302698.0
2022-08-29 11:20:00,67.03,67.24,66.99,67.15,172685.0,59.822,60.0094,59.7863,59.9291,172685.0
2022-08-29 11:30:00,67.14,67.31,67.13,67.2,213516.0,59.9202,60.0719,59.9112,59.9737,213516.0
2022-08-29 11:40:00,67.19,67.47,67.13,67.47,224197.0,59.9648,60.2147,59.9112,60.2147,224197.0
2022-08-29 11:50:00,67.47,67.59,67.42,67.55,206189.0,60.2147,60.3218,60.1701,60.2861,206189.0
2022-08-29 12:00:00,67.56,67.61,67.37,67.43,321023.0,60.295,60.3396,60.1254,60.179,321023.0
2022-08-29 12:10:00,67.43,67.48,67.36,67.41,295305.0,60.179,60.2236,60.1165,60.1611,295305.0
2022-08-29 12:20:00,67.4,67.54,67.3,67.41,181975.0,60.1522,60.2772,60.063,60.1611,181975.0
2022-08-29 12:30:00,67.41,67.43,67.2,67.32,139513.0,60.1611,60.179,59.9737,60.0808,139513.0
2022-08-29 12:40:00,67.31,67.53,67.31,67.5,241845.0,60.0719,60.2682,60.0719,60.2415,241845.0
2022-08-29 12:50:00,67.5,67.51,67.4,67.42,169633.0,60.2415,60.2504,60.1522,60.1701,169633.0
2022-08-29 13:00:00,67.42,67.45,67.33,67.39,156382.0,60.1701,60.1968,60.0897,60.1433,156382.0
2022-08-29 13:10:00,67.39,67.42,67.3,67.37,132164.0,60.1433,60.1701,60.063,60.1254,132164.0
2022-08-29 13:20:00,67.38,67.42,67.33,67.36,124180.0,60.1344,60.1701,60.0897,60.1165,124180.0
2022-08-29 13:30:00,67.36,67.47,67.27,67.44,141002.0,60.1165,60.2147,60.0362,60.1879,141002.0
2022-08-29 13:40:00,67.45,67.5,67.24,67.25,284309.0,60.1968,60.2415,60.0094,60.0183,284309.0
2022-08-29 13:50:00,67.25,67.31,67.16,67.19,216250.0,60.0183,60.0719,59.938,59.9648,216250.0
2022-08-29 14:00:00,67.19,67.19,66.99,67.04,103667.0,59.9648,59.9648,59.7863,59.8309,103667.0
2022-08-29 14:10:00,67.03,67.03,66.85,66.86,165572.0,59.822,59.822,59.6614,59.6703,165572.0
2022-08-29 14:20:00,66.86,66.86,66.75,66.78,145804.0,59.6703,59.6703,59.5721,59.5989,145804.0
2022-08-29 14:30:00,66.78,66.93,66.78,66.89,112472.0,59.5989,59.7327,59.5989,59.697,112472.0
2022-08-29 14:40:00,66.89,67.12,66.88,67.04,309370.0,59.697,59.9023,59.6881,59.8309,309370.0
2022-08-29 14:50:00,67.03,67.11,66.91,67.07,158409.0,59.822,59.8934,59.7149,59.8577,158409.0
2022-08-29 15:00:00,67.07,67.14,66.98,67.05,156383.0,59.8577,59.9202,59.7774,59.8398,156383.0
2022-08-29 15:10:00,67.05,67.19,67.01,67.03,217408.0,59.8398,59.9648,59.8041,59.822,217408.0
2022-08-29 15:20:00,67.03,67.06,66.93,67.01,225472.0,59.822,59.8488,59.7327,59.8041,225472.0
2022-08-29 15:30:00,67.01,67.03,66.91,66.98,315240.0,59.8041,59.822,59.7149,59.7774,315240.0
2022-08-29 15:40:00,66.98,67.02,66.88,66.92,456961.0,59.7774,59.8131,59.6881,59.7238,456961.0
2022-08-29 15:50:00,66.93,66.95,66.73,66.76,1152054.0,59.7327,59.7506,59.5543,59.581,1152054.0
2022-08-30 09:30:00,66.75,66.79,65.95,66.34,518286.0,59.5721,59.6078,58.8581,59.2062,518286.0
2022-08-30 09:40:00,66.34,66.94,66.28,66.85,302910.0,59.2062,59.7417,59.1526,59.6614,302910.0
2022-08-30 09:50:00,66.87,67.08,66.85,67.02,207454.0,59.6792,59.8666,59.6614,59.8131,207454.0
2022-08-30 10:00:00,67.02,67.17,66.71,66.76,196007.0,59.8131,59.9469,59.5364,59.581,196007.0
2022-08-30 10:10:00,66.76,67.09,66.67,67.03,149165.0,59.581,59.8755,59.5007,59.822,149165.0
2022-08-30 10:20:00,67.04,67.15,66.99,67.03,144352.0,59.8309,59.9291,59.7863,59.822,144352.0
2022-08-30 10:30:00,67.03,67.09,66.93,66.97,179889.0,59.822,59.8755,59.7327,59.7684,179889.0
2022-08-30 10:40:00,66.97,67.0,66.7,66.73,141800.0,59.7684,59.7952,59.5275,59.5543,141800.0
2022-08-30 10:50:00,66.74,66.81,66.65,66.81,149744.0,59.5632,59.6257,59.4829,59.6257,149744.0
2022-08-30 11:00:00,66.82,67.03,66.82,66.92,150405.0,59.6346,59.822,59.6346,59.7238,150405.0
2022-08-30 11:10:00,66.92,67.08,66.85,67.08,130646.0,59.7238,59.8666,59.6614,59.8666,130646.0
2022-08-30 11:20:00,67.08,67.11,66.9,66.92,134298.0,59.8666,59.8934,59.706,59.7238,134298.0
2022-08-30 11:30:00,66.92,67.02,66.84,66.95,87326.0,59.7238,59.8131,59.6524,59.7506,87326.0
2022-08-30 11:40:00,66.95,67.12,66.94,67.02,116123.0,59.7506,59.9023,59.7417,59.8131,116123.0
2022-08-30 11:50:00,67.03,67.05,66.93,66.94,88237.0,59.822,59.8398,59.7327,59.7417,88237.0
2022-08-30 12:00:00,66.94,67.03,66.86,66.99,140760.0,59.7417,59.822,59.6703,59.7863,140760.0
2022-08-30 12:10:00,66.99,67.13,66.96,67.06,254239.0,59.7863,59.9112,59.7595,59.8488,254239.0
2022-08-30 12:20:00,67.06,67.06,66.76,66.86,105959.0,59.8488,59.8488,59.581,59.6703,105959.0
2022-08-30 12:30:00,66.86,66.96,66.8,66.92,121562.0,59.6703,59.7595,59.6167,59.7238,121562.0
2022-08-30 12:40:00,66.92,66.96,66.82,66.91,81908.0,59.7238,59.7595,59.6346,59.7149,81908.0
2022-08-30 12:50:00,66.91,67.02,66.9,66.94,77996.0,59.7149,59.8131,59.706,59.7417,77996.0
2022-08-30 13:00:00,66.94,67.0,66.9,66.94,65159.0,59.7417,59.7952,59.706,59.7417,65159.0
2022-08-30 13:10:00,66.93,66.94,66.85,66.88,85273.0,59.7327,59.7417,59.6614,59.6881,85273.0
2022-08-30 13:20:00,66.88,67.02,66.87,66.97,93188.0,59.6881,59.8131,59.6792,59.7684,93188.0
2022-08-30 13:30:00,66.96,67.02,66.93,67.01,97995.0,59.7595,59.8131,59.7327,59.8041,97995.0
2022-08-30 13:40:00,66.99,67.01,66.84,66.94,106981.0,59.7863,59.8041,59.6524,59.7417,106981.0
2022-08-30 13:50:00,66.93,67.02,66.92,67.0,139840.0,59.7327,59.8131,59.7238,59.7952,139840.0
2022-08-30 14:00:00,66.99,67.03,66.91,66.94,113811.0,59.7863,59.822,59.7149,59.7417,113811.0
2022-08-30 14:10:00,66.94,67.01,66.91,66.95,97665.0,59.7417,59.8041,59.7149,59.7506,97665.0
2022-08-30 14:20:00,66.96,66.97,66.86,66.89,225628.0,59.7595,59.7684,59.6703,59.697,225628.0
2022-08-30 14:30:00,66.88,66.99,66.88,66.97,124230.0,59.6881,59.7863,59.6881,59.7684,124230.0
2022-08-30 14:40:00,66.97,67.0,66.92,66.93,158945.0,59.7684,59.7952,59.7238,59.7327,158945.0
2022-08-30 14:50:00,66.93,66.95,66.81,66.95,124061.0,59.7327,59.7506,59.6257,59.7506,124061.0
2022-08-30 15:00:00,66.95,67.09,66.91,67.09,290152.0,59.7506,59.8755,59.7149,59.8755,290152.0
2022-08-30 15:10:00,67.09,67.2,67.02,67.06,191803.0,59.8755,59.9737,59.8131,59.8488,191803.0
2022-08-30 15:20:00,67.06,67.08,66.93,66.94,492497.0,59.8488,59.8666,59.7327,59.7417,492497.0
2022-08-30 15:30:00,66.94,67.13,66.91,67.09,375130.0,59.7417,59.9112,59.7149,59.8755,375130.0
2022-08-30 15:40:00,67.09,67.24,66.98,67.01,366205.0,59.8755,60.0094,59.7774,59.8041,366205.0
2022-08-30 15:50:00,67.02,67.25,67.0,67.17,973735.0,59.8131,60.0183,59.7952,59.9469,973735.0
2022-08-31 09:30:00,67.33,67.56,67.08,67.34,317560.0,60.0897,60.295,59.8666,60.0987,317560.0
2022-08-31 09:40:00,67.34,67.63,67.24,67.45,189852.0,60.0987,60.3575,60.0094,60.1968,189852.0
2022-08-31 09:50:00,67.45,67.61,67.41,67.45,229782.0,60.1968,60.3396,60.1611,60.1968,229782.0
2022-08-31 10:00:00,67.44,67.46,67.19,67.28,195690.0,60.1879,60.2058,59.9648,60.0451,195690.0
2022-08-31 10:10:00,67.28,67.32,66.83,67.01,147963.0,60.0451,60.0808,59.6435,59.8041,147963.0
2022-08-31 10:20:00,67.01,67.25,66.94,67.2,392069.0,59.8041,60.0183,59.7417,59.9737,392069.0
2022-08-31 10:30:00,67.18,67.4,67.16,67.27,131039.0,59.9559,60.1522,59.938,60.0362,131039.0
2022-08-31 10:40:00,67.26,67.37,67.17,67.37,96685.0,60.0273,60.1254,59.9469,60.1254,96685.0
2022-08-31 10:50:00,67.37,67.57,67.32,67.57,207848.0,60.1254,60.3039,60.0808,60.3039,207848.0
2022-08-31 11:00:00,67.57,67.61,67.26,67.35,130638.0,60.3039,60.3396,60.0273,60.1076,130638.0
2022-08-31 11:10:00,67.34,67.36,67.26,67.32,104900.0,60.0987,60.1165,60.0273,60.0808,104900.0
2022-08-31 11:20:00,67.33,67.41,67.28,67.37,69905.0,60.0897,60.1611,60.0451,60.1254,69905.0
2022-08-31 11:30:00,67.37,67.53,67.35,67.5,99142.0,60.1254,60.2682,60.1076,60.2415,99142.0
2022-08-31 11:40:00,67.49,67.52,67.42,67.47,90445.0,60.2325,60.2593,60.1701,60.2147,90445.0
2022-08-31 11:50:00,67.48,67.5,67.31,67.38,83774.0,60.2236,60.2415,60.0719,60.1344,83774.0
2022-08-31 12:00:00,67.37,67.39,67.27,67.27,70452.0,60.1254,60.1433,60.0362,60.0362,70452.0
2022-08-31 12:10:00,67.28,67.3,67.19,67.27,148510.0,60.0451,60.063,59.9648,60.0362,148510.0
2022-08-31 12:20:00,67.27,67.27,67.16,67.23,101944.0,60.0362,60.0362,59.938,60.0005,101944.0
2022-08-31 12:30:00,67.23,67.25,67.15,67.21,116901.0,60.0005,60.0183,59.9291,59.9826,116901.0
2022-08-31 12:40:00,67.22,67.23,67.07,67.13,77434.0,59.9916,60.0005,59.8577,59.9112,77434.0
2022-08-31 12:50:00,67.13,67.17,67.06,67.1,63437.0,59.9112,59.9469,59.8488,59.8845,63437.0
2022-08-31 13:00:00,67.11,67.14,67.05,67.08,137882.0,59.8934,59.9202,59.8398,59.8666,137882.0
2022-08-31 13:10:00,67.08,67.13,67.05,67.09,121855.0,59.8666,59.9112,59.8398,59.8755,121855.0
2022-08-31 13:20:00,67.09,67.13,66.99,67.0,90693.0,59.8755,59.9112,59.7863,59.7952,90693.0
2022-08-31 13:30:00,67.0,67.06,66.94,66.94,109465.0,59.7952,59.8488,59.7417,59.7417,109465.0
2022-08-31 13:40:00,66.95,67.03,66.91,67.03,133751.0,59.7506,59.822,59.7149,59.822,133751.0
2022-08-31 13:50:00,67.03,67.08,66.99,67.0,117721.0,59.822,59.8666,59.7863,59.7952,117721.0
2022-08-31 14:00:00,67.01,67.13,66.99,67.13,142747.0,59.8041,59.9112,59.7863,59.9112,142747.0
2022-08-31 14:10:00,67.14,67.22,67.11,67.13,162053.0,59.9202,59.9916,59.8934,59.9112,162053.0
2022-08-31 14:20:00,67.13,67.22,67.09,67.19,147665.0,59.9112,59.9916,59.8755,59.9648,147665.0
2022-08-31 14:30:00,67.19,67.25,67.13,67.19,211771.0,59.9648,60.0183,59.9112,59.9648,211771.0
2022-08-31 14:40:00,67.2,67.27,67.14,67.27,120722.0,59.9737,60.0362,59.9202,60.0362,120722.0
2022-08-31 14:50:00,67.26,67.37,67.25,67.37,145946.0,60.0273,60.1254,60.0183,60.1254,145946.0
2022-08-31 15:00:00,67.37,67.5,67.31,67.45,187208.0,60.1254,60.2415,60.0719,60.1968,187208.0
2022-08-31 15:10:00,67.45,67.52,67.43,67.45,151329.0,60.1968,60.2593,60.179,60.1968,151329.0
2022-08-31 15:20:00,67.45,67.49,67.27,67.48,286968.0,60.1968,60.2325,60.0362,60.2236,286968.0
2022-08-31 15:30:00,67.48,67.5,67.34,67.48,301915.0,60.2236,60.2415,60.0987,60.2236,301915.0
2022-08-31 15:40:00,67.49,67.53,67.36,67.45,431907.0,60.2325,60.2682,60.1165,60.1968,431907.0
2022-08-31 15:50:00,67.45,67.59,67.34,67.4,1301920.0,60.1968,60.3218,60.0987,60.1522,1301920.0
2022-09-01 09:30:00,67.39,67.67,67.21,67.44,208354.0,60.1433,60.3932,59.9826,60.1879,208354.0
2022-09-01 09:40:00,67.44,68.03,67.43,67.87,185291.0,60.1879,60.7145,60.179,60.5717,185291.0
2022-09-01 09:50:00,67.86,67.98,67.73,67.91,189347.0,60.5627,60.6698,60.4467,60.6074,189347.0
2022-09-01 10:00:00,67.89,68.08,67.82,67.92,162283.0,60.5895,60.7591,60.527,60.6163,162283.0
2022-09-01 10:10:00,67.95,67.97,67.76,67.93,232009.0,60.6431,60.6609,60.4735,60.6252,232009.0
2022-09-01 10:20:00,67.92,68.24,67.9,68.2,213460.0,60.6163,60.9019,60.5984,60.8662,213460.0
2022-09-01 10:30:00,68.2,68.3,68.07,68.09,116747.0,60.8662,60.9554,60.7502,60.768,116747.0
2022-09-01 10:40:00,68.08,68.21,68.03,68.09,166066.0,60.7591,60.8751,60.7145,60.768,166066.0
2022-09-01 10:50:00,68.1,68.26,68.06,68.22,146860.0,60.7769,60.9197,60.7412,60.884,146860.0
2022-09-01 11:00:00,68.22,68.56,68.21,68.53,219279.0,60.884,61.1875,60.8751,61.1607,219279.0
2022-09-01 11:10:00,68.53,68.71,68.46,68.69,95726.0,61.1607,61.3213,61.0982,61.3035,95726.0
2022-09-01 11:20:00,68.69,68.77,68.58,68.68,122388.0,61.3035,61.3749,61.2053,61.2946,122388.0
2022-09-01 11:30:00,68.68,68.82,68.48,68.66,203644.0,61.2946,61.4195,61.1161,61.2767,203644.0
2022-09-01 11:40:00,68.67,68.71,68.49,68.56,95554.0,61.2856,61.3213,61.125,61.1875,95554.0
2022-09-01 11:50:00,68.56,68.71,68.49,68.61,108902.0,61.1875,61.3213,61.125,61.2321,108902.0
2022-09-01 12:00:00,68.6,68.71,68.5,68.71,112107.0,61.2232,61.3213,61.1339,61.3213,112107.0
2022-09-01 12:10:00,68.7,68.81,68.67,68.73,75460.0,61.3124,61.4106,61.2856,61.3392,75460.0
2022-09-01 12:20:00,68.74,68.74,68.61,68.63,72553.0,61.3481,61.3481,61.2321,61.2499,72553.0
2022-09-01 12:30:00,68.62,68.74,68.55,68.64,106157.0,61.241,61.3481,61.1785,61.2589,106157.0
2022-09-01 12:40:00,68.65,68.72,68.64,68.65,108677.0,61.2678,61.3303,61.2589,61.2678,108677.0
2022-09-01 12:50:00,68.66,68.76,68.61,68.69,123727.0,61.2767,61.366,61.2321,61.3035,123727.0
2022-09-01 13:00:00,68.68,68.83,68.64,68.83,118086.0,61.2946,61.4284,61.2589,61.4284,118086.0
2022-09-01 13:10:00,68.83,68.94,68.74,68.79,153296.0,61.4284,61.5266,61.3481,61.3927,153296.0
2022-09-01 13:20:00,68.79,68.9,68.77,68.88,108811.0,61.3927,61.4909,61.3749,61.4731,108811.0
2022-09-01 13:30:00,68.88,68.88,68.78,68.84,58433.0,61.4731,61.4731,61.3838,61.4374,58433.0
2022-09-01 13:40:00,68.84,68.85,68.74,68.81,79925.0,61.4374,61.4463,61.3481,61.4106,79925.0
2022-09-01 13:50:00,68.82,68.96,68.81,68.84,162699.0,61.4195,61.5445,61.4106,61.4374,162699.0
2022-09-01 14:00:00,68.84,68.91,68.8,68.81,91624.0,61.4374,61.4998,61.4017,61.4106,91624.0
2022-09-01 14:10:00,68.82,68.86,68.72,68.84,77307.0,61.4195,61.4552,61.3303,61.4374,77307.0
2022-09-01 14:20:00,68.85,68.92,68.81,68.86,110222.0,61.4463,61.5088,61.4106,61.4552,110222.0
2022-09-01 14:30:00,68.86,68.89,68.65,68.69,108754.0,61.4552,61.482,61.2678,61.3035,108754.0
2022-09-01 14:40:00,68.69,68.75,68.65,68.66,90966.0,61.3035,61.357,61.2678,61.2767,90966.0
2022-09-01 14:50:00,68.67,68.9,68.67,68.85,290394.0,61.2856,61.4909,61.2856,61.4463,290394.0
2022-09-01 15:00:00,68.84,68.9,68.75,68.85,202536.0,61.4374,61.4909,61.357,61.4463,202536.0
2022-09-01 15:10:00,68.85,68.87,68.76,68.77,145088.0,61.4463,61.4641,61.366,61.3749,145088.0
2022-09-01 15:20:00,68.77,68.83,68.73,68.75,204015.0,61.3749,61.4284,61.3392,61.357,204015.0
2022-09-01 15:30:00,68.74,68.86,68.71,68.84,248794.0,61.3481,61.4552,61.3213,61.4374,248794.0
2022-09-01 15:40:00,68.83,68.89,68.77,68.85,382857.0,61.4284,61.482,61.3749,61.4463,382857.0
2022-09-01 15:50:00,68.84,69.1,68.83,69.09,821011.0,61.4374,61.6694,61.4284,61.6605,821011.0
2022-09-02 09:30:00,69.37,69.41,68.68,69.39,377789.0,61.9104,61.9461,61.2946,61.9282,377789.0
2022-09-02 09:40:00,69.41,69.78,69.38,69.52,260912.0,61.9461,62.2763,61.9193,62.0442,260912.0
2022-09-02 09:50:00,69.52,69.53,69.16,69.46,177971.0,62.0442,62.0532,61.7229,61.9907,177971.0
2022-09-02 10:00:00,69.47,69.58,69.36,69.54,153150.0,61.9996,62.0978,61.9014,62.0621,153150.0
2022-09-02 10:10:00,69.53,69.56,69.24,69.37,157160.0,62.0532,62.0799,61.7943,61.9104,157160.0
2022-09-02 10:20:00,69.38,69.46,69.33,69.41,98876.0,61.9193,61.9907,61.8747,61.9461,98876.0
2022-09-02 10:30:00,69.42,69.51,69.34,69.38,161819.0,61.955,62.0353,61.8836,61.9193,161819.0
2022-09-02 10:40:00,69.37,69.5,69.34,69.38,100162.0,61.9104,62.0264,61.8836,61.9193,100162.0
2022-09-02 10:50:00,69.37,69.41,69.21,69.22,204272.0,61.9104,61.9461,61.7676,61.7765,204272.0
2022-09-02 11:00:00,69.22,69.38,69.16,69.36,140648.0,61.7765,61.9193,61.7229,61.9014,140648.0
2022-09-02 11:10:00,69.36,69.42,69.32,69.34,95050.0,61.9014,61.955,61.8657,61.8836,95050.0
2022-09-02 11:20:00,69.35,69.49,69.34,69.43,105146.0,61.8925,62.0175,61.8836,61.9639,105146.0
2022-09-02 11:30:00,69.44,69.54,69.44,69.45,88058.0,61.9728,62.0621,61.9728,61.9818,88058.0
2022-09-02 11:40:00,69.45,69.52,69.4,69.48,85059.0,61.9818,62.0442,61.9371,62.0085,85059.0
2022-09-02 11:50:00,69.49,69.52,69.38,69.45,70539.0,62.0175,62.0442,61.9193,61.9818,70539.0
2022-09-02 12:00:00,69.45,69.54,69.45,69.48,86958.0,61.9818,62.0621,61.9818,62.0085,86958.0
2022-09-02 12:10:00,69.48,69.48,69.39,69.4,78958.0,62.0085,62.0085,61.9282,61.9371,78958.0
2022-09-02 12:20:00,69.4,69.41,69.25,69.36,97966.0,61.9371,61.9461,61.8033,61.9014,97966.0
2022-09-02 12:30:00,69.36,69.41,69.24,69.35,227774.0,61.9014,61.9461,61.7943,61.8925,227774.0
2022-09-02 12:40:00,69.35,69.42,69.26,69.34,145525.0,61.8925,61.955,61.8122,61.8836,145525.0
2022-09-02 12:50:00,69.34,69.34,69.1,69.15,166664.0,61.8836,61.8836,61.6694,61.714,166664.0
2022-09-02 13:00:00,69.14,69.18,68.96,69.06,141571.0,61.7051,61.7408,61.5445,61.6337,141571.0
2022-09-02 13:10:00,69.06,69.1,69.0,69.08,97767.0,61.6337,61.6694,61.5802,61.6515,97767.0
2022-09-02 13:20:00,69.06,69.06,68.79,68.83,102266.0,61.6337,61.6337,61.3927,61.4284,102266.0
2022-09-02 13:30:00,68.83,68.89,68.73,68.88,96427.0,61.4284,61.482,61.3392,61.4731,96427.0
2022-09-02 13:40:00,68.89,68.93,68.77,68.77,89213.0,61.482,61.5177,61.3749,61.3749,89213.0
2022-09-02 13:50:00,68.78,68.78,68.66,68.73,86235.0,61.3838,61.3838,61.2767,61.3392,86235.0
2022-09-02 14:00:00,68.72,68.76,68.63,68.7,101486.0,61.3303,61.366,61.2499,61.3124,101486.0
2022-09-02 14:10:00,68.69,68.71,68.55,68.63,95325.0,61.3035,61.3213,61.1785,61.2499,95325.0
2022-09-02 14:20:00,68.63,68.74,68.57,68.73,106512.0,61.2499,61.3481,61.1964,61.3392,106512.0
2022-09-02 14:30:00,68.73,68.77,68.66,68.72,84879.0,61.3392,61.3749,61.2767,61.3303,84879.0
2022-09-02 14:40:00,68.71,68.75,68.64,68.67,84712.0,61.3213,61.357,61.2589,61.2856,84712.0
2022-09-02 14:50:00,68.67,68.68,68.53,68.53,123992.0,61.2856,61.2946,61.1607,61.1607,123992.0
2022-09-02 15:00:00,68.53,68.83,68.51,68.81,166757.0,61.1607,61.4284,61.1428,61.4106,166757.0
2022-09-02 15:10:00,68.81,68.93,68.79,68.88,199288.0,61.4106,61.5177,61.3927,61.4731,199288.0
2022-09-02 15:20:00,68.87,68.89,68.59,68.65,162588.0,61.4641,61.482,61.2142,61.2678,162588.0
2022-09-02 15:30:00,68.65,68.65,68.34,68.48,261550.0,61.2678,61.2678,60.9911,61.1161,261550.0
2022-09-02 15:40:00,68.48,68.55,68.34,68.5,312733.0,61.1161,61.1785,60.9911,61.1339,312733.0
2022-09-02 15:50:00,68.5,68.64,68.49,68.62,827553.0,61.1339,61.2589,61.125,61.241,827553.0
2022-09-06 09:30:00,68.94,68.94,68.35,68.48,286429.0,61.5266,61.5266,61.0,61.1161,286429.0
2022-09-06 09:40:00,68.48,68.51,68.12,68.39,211695.0,61.1161,61.1428,60.7948,61.0357,211695.0
2022-09-06 09:50:00,68.4,68.57,68.3,68.52,169996.0,61.0447,61.1964,60.9554,61.1518,169996.0
2022-09-06 10:00:00,68.51,68.53,68.16,68.25,115203.0,61.1428,61.1607,60.8305,60.9108,115203.0
2022-09-06 10:10:00,68.25,68.32,68.12,68.27,250052.0,60.9108,60.9733,60.7948,60.9287,250052.0
2022-09-06 10:20:00,68.27,68.56,68.26,68.55,184219.0,60.9287,61.1875,60.9197,61.1785,184219.0
2022-09-06 10:30:00,68.56,68.75,68.51,68.62,177547.0,61.1875,61.357,61.1428,61.241,177547.0
2022-09-06 10:40:00,68.62,68.89,68.61,68.86,105488.0,61.241,61.482,61.2321,61.4552,105488.0
2022-09-06 10:50:00,68.86,69.07,68.8,69.02,102889.0,61.4552,61.6426,61.4017,61.598,102889.0
2022-09-06 11:00:00,69.02,69.06,68.84,68.85,122824.0,61.598,61.6337,61.4374,61.4463,122824.0
2022-09-06 11:10:00,68.85,68.86,68.7,68.74,81647.0,61.4463,61.4552,61.3124,61.3481,81647.0
2022-09-06 11:20:00,68.72,68.78,68.57,68.6,82523.0,61.3303,61.3838,61.1964,61.2232,82523.0
2022-09-06 11:30:00,68.6,68.68,68.5,68.52,102620.0,61.2232,61.2946,61.1339,61.1518,102620.0
2022-09-06 11:40:00,68.51,68.66,68.49,68.54,137926.0,61.1428,61.2767,61.125,61.1696,137926.0
2022-09-06 11:50:00,68.55,68.61,68.42,68.44,127373.0,61.1785,61.2321,61.0625,61.0804,127373.0
2022-09-06 12:00:00,68.44,68.56,68.37,68.37,85999.0,61.0804,61.1875,61.0179,61.0179,85999.0
2022-09-06 12:10:00,68.38,68.46,68.32,68.34,78604.0,61.0268,61.0982,60.9733,60.9911,78604.0
2022-09-06 12:20:00,68.35,68.38,68.26,68.28,82964.0,61.0,61.0268,60.9197,60.9376,82964.0
2022-09-06 12:30:00,68.27,68.38,68.25,68.35,74888.0,60.9287,61.0268,60.9108,61.0,74888.0
2022-09-06 12:40:00,68.38,68.41,68.27,68.39,63578.0,61.0268,61.0536,60.9287,61.0357,63578.0
2022-09-06 12:50:00,68.4,68.57,68.33,68.52,106496.0,61.0447,61.1964,60.9822,61.1518,106496.0
2022-09-06 13:00:00,68.51,68.52,68.31,68.32,65381.0,61.1428,61.1518,60.9644,60.9733,65381.0
2022-09-06 13:10:00,68.32,68.36,68.21,68.24,93789.0,60.9733,61.009,60.8751,60.9019,93789.0
2022-09-06 13:20:00,68.23,68.31,68.21,68.28,62777.0,60.893,60.9644,60.8751,60.9376,62777.0
2022-09-06 13:30:00,68.28,68.49,68.27,68.47,66350.0,60.9376,61.125,60.9287,61.1071,66350.0
2022-09-06 13:40:00,68.47,68.49,68.37,68.39,58454.0,61.1071,61.125,61.0179,61.0357,58454.0
2022-09-06 13:50:00,68.37,68.55,68.35,68.52,53168.0,61.0179,61.1785,61.0,61.1518,53168.0
2022-09-06 14:00:00,68.52,68.62,68.51,68.61,112396.0,61.1518,61.241,61.1428,61.2321,112396.0
2022-09-06 14:10:00,68.61,68.72,68.59,68.64,75553.0,61.2321,61.3303,61.2142,61.2589,75553.0
2022-09-06 14:20:00,68.64,68.67,68.56,68.6,55003.0,61.2589,61.2856,61.1875,61.2232,55003.0
2022-09-06 14:30:00,68.59,68.66,68.54,68.61,112440.0,61.2142,61.2767,61.1696,61.2321,112440.0
2022-09-06 14:40:00,68.61,68.67,68.59,68.64,70971.0,61.2321,61.2856,61.2142,61.2589,70971.0
2022-09-06 14:50:00,68.64,68.7,68.57,68.67,143507.0,61.2589,61.3124,61.1964,61.2856,143507.0
2022-09-06 15:00:00,68.67,68.74,68.56,68.74,153494.0,61.2856,61.3481,61.1875,61.3481,153494.0
2022-09-06 15:10:00,68.73,68.85,68.72,68.76,173049.0,61.3392,61.4463,61.3303,61.366,173049.0
2022-09-06 15:20:00,68.76,68.79,68.63,68.73,178681.0,61.366,61.3927,61.2499,61.3392,178681.0
2022-09-06 15:30:00,68.73,68.76,68.52,68.63,335454.0,61.3392,61.366,61.1518,61.2499,335454.0
2022-09-06 15:40:00,68.61,68.72,68.54,68.58,296870.0,61.2321,61.3303,61.1696,61.2053,296870.0
2022-09-06 15:50:00,68.57,68.7,68.47,68.66,811974.0,61.1964,61.3124,61.1071,61.2767,811974.0
2022-09-07 09:30:00,68.67,68.74,68.14,68.33,234294.0,61.2856,61.3481,60.8126,60.9822,234294.0
2022-09-07 09:40:00,68.36,68.57,68.31,68.32,118416.0,61.009,61.1964,60.9644,60.9733,118416.0
2022-09-07 09:50:00,68.33,68.41,68.26,68.26,198139.0,60.9822,61.0536,60.9197,60.9197,198139.0
2022-09-07 10:00:00,68.26,68.71,68.22,68.58,153753.0,60.9197,61.3213,60.884,61.2053,153753.0
2022-09-07 10:10:00,68.59,68.75,68.5,68.75,119165.0,61.2142,61.357,61.1339,61.357,119165.0
2022-09-07 10:20:00,68.74,69.25,68.73,69.11,140615.0,61.3481,61.8033,61.3392,61.6783,140615.0
2022-09-07 10:30:00,69.12,69.26,69.1,69.26,109314.0,61.6872,61.8122,61.6694,61.8122,109314.0
2022-09-07 10:40:00,69.26,69.3,69.14,69.15,114833.0,61.8122,61.8479,61.7051,61.714,114833.0
2022-09-07 10:50:00,69.15,69.22,69.11,69.2,125559.0,61.714,61.7765,61.6783,61.7586,125559.0
2022-09-07 11:00:00,69.2,69.4,69.2,69.39,108472.0,61.7586,61.9371,61.7586,61.9282,108472.0
2022-09-07 11:10:00,69.38,69.48,69.31,69.37,90894.0,61.9193,62.0085,61.8568,61.9104,90894.0
2022-09-07 11:20:00,69.38,69.47,69.3,69.3,61812.0,61.9193,61.9996,61.8479,61.8479,61812.0
2022-09-07 11:30:00,69.3,69.43,69.27,69.39,101826.0,61.8479,61.9639,61.8211,61.9282,101826.0
2022-09-07 11:40:00,69.38,69.41,69.21,69.22,85145.0,61.9193,61.9461,61.7676,61.7765,85145.0
2022-09-07 11:50:00,69.22,69.25,69.15,69.16,80508.0,61.7765,61.8033,61.714,61.7229,80508.0
2022-09-07 12:00:00,69.16,69.24,69.1,69.14,90764.0,61.7229,61.7943,61.6694,61.7051,90764.0
2022-09-07 12:10:00,69.14,69.21,69.1,69.13,74290.0,61.7051,61.7676,61.6694,61.6962,74290.0
2022-09-07 12:20:00,69.13,69.14,68.98,69.05,66793.0,61.6962,61.7051,61.5623,61.6248,66793.0
2022-09-07 12:30:00,69.05,69.18,69.02,69.17,69666.0,61.6248,61.7408,61.598,61.7319,69666.0
2022-09-07 12:40:00,69.17,69.3,69.06,69.07,110464.0,61.7319,61.8479,61.6337,61.6426,110464.0
2022-09-07 12:50:00,69.08,69.1,68.96,69.02,79185.0,61.6515,61.6694,61.5445,61.598,79185.0
2022-09-07 13:00:00,69.02,69.07,68.9,68.9,67365.0,61.598,61.6426,61.4909,61.4909,67365.0
2022-09-07 13:10:00,68.89,68.94,68.84,68.89,63161.0,61.482,61.5266,61.4374,61.482,63161.0
2022-09-07 13:20:00,68.88,68.91,68.83,68.88,61500.0,61.4731,61.4998,61.4284,61.4731,61500.0
2022-09-07 13:30:00,68.89,68.97,68.88,68.9,68177.0,61.482,61.5534,61.4731,61.4909,68177.0
2022-09-07 13:40:00,68.9,69.03,68.85,68.94,233809.0,61.4909,61.6069,61.4463,61.5266,233809.0
2022-09-07 13:50:00,68.95,68.99,68.89,68.91,155089.0,61.5355,61.5712,61.482,61.4998,155089.0
2022-09-07 14:00:00,68.91,69.02,68.89,68.95,84204.0,61.4998,61.598,61.482,61.5355,84204.0
2022-09-07 14:10:00,68.94,68.98,68.77,68.79,86690.0,61.5266,61.5623,61.3749,61.3927,86690.0
2022-09-07 14:20:00,68.79,68.84,68.7,68.82,116189.0,61.3927,61.4374,61.3124,61.4195,116189.0
2022-09-07 14:30:00,68.81,68.89,68.81,68.83,64738.0,61.4106,61.482,61.4106,61.4284,64738.0
2022-09-07 14:40:00,68.84,68.89,68.82,68.88,82880.0,61.4374,61.482,61.4195,61.4731,82880.0
2022-09-07 14:50:00,68.87,68.89,68.79,68.82,80047.0,61.4641,61.482,61.3927,61.4195,80047.0
2022-09-07 15:00:00,68.83,68.9,68.8,68.9,116288.0,61.4284,61.4909,61.4017,61.4909,116288.0
2022-09-07 15:10:00,68.9,68.9,68.73,68.78,142760.0,61.4909,61.4909,61.3392,61.3838,142760.0
2022-09-07 15:20:00,68.78,68.82,68.66,68.82,136500.0,61.3838,61.4195,61.2767,61.4195,136500.0
2022-09-07 15:30:00,68.82,68.87,68.76,68.84,145951.0,61.4195,61.4641,61.366,61.4374,145951.0
2022-09-07 15:40:00,68.84,68.87,68.73,68.86,228885.0,61.4374,61.4641,61.3392,61.4552,228885.0
2022-09-07 15:50:00,68.85,68.89,68.68,68.77,530015.0,61.4463,61.482,61.2946,61.3749,530015.0
2022-09-08 09:30:00,68.95,69.06,68.43,68.49,476269.0,61.5355,61.6337,61.0714,61.125,476269.0
2022-09-08 09:40:00,68.48,68.65,68.34,68.49,244102.0,61.1161,61.2678,60.9911,61.125,244102.0
2022-09-08 09:50:00,68.5,68.54,68.22,68.37,291281.0,61.1339,61.1696,60.884,61.0179,291281.0
2022-09-08 10:00:00,68.38,68.38,68.18,68.25,153222.0,61.0268,61.0268,60.8483,60.9108,153222.0
2022-09-08 10:10:00,68.26,68.57,68.2,68.55,169000.0,60.9197,61.1964,60.8662,61.1785,169000.0
2022-09-08 10:20:00,68.55,68.69,68.41,68.59,220836.0,61.1785,61.3035,61.0536,61.2142,220836.0
2022-09-08 10:30:00,68.59,68.75,68.55,68.71,210961.0,61.2142,61.357,61.1785,61.3213,210961.0
2022-09-08 10:40:00,68.7,69.02,68.7,68.97,96419.0,61.3124,61.598,61.3124,61.5534,96419.0
2022-09-08 10:50:00,68.96,69.14,68.87,68.94,149241.0,61.5445,61.7051,61.4641,61.5266,149241.0
2022-09-08 11:00:00,68.92,69.36,68.91,69.17,680707.0,61.5088,61.9014,61.4998,61.7319,680707.0
2022-09-08 11:10:00,69.17,69.23,69.09,69.21,107970.0,61.7319,61.7854,61.6605,61.7676,107970.0
2022-09-08 11:20:00,69.22,69.25,69.05,69.12,103014.0,61.7765,61.8033,61.6248,61.6872,103014.0
2022-09-08 11:30:00,69.12,69.19,69.07,69.1,97921.0,61.6872,61.7497,61.6426,61.6694,97921.0
2022-09-08 11:40:00,69.1,69.31,69.09,69.23,163865.0,61.6694,61.8568,61.6605,61.7854,163865.0
2022-09-08 11:50:00,69.22,69.31,69.06,69.08,173044.0,61.7765,61.8568,61.6337,61.6515,173044.0
2022-09-08 12:00:00,69.08,69.19,68.6,68.61,203396.0,61.6515,61.7497,61.2232,61.2321,203396.0
2022-09-08 12:10:00,68.62,68.67,68.46,68.67,120621.0,61.241,61.2856,61.0982,61.2856,120621.0
2022-09-08 12:20:00,68.67,68.77,68.65,68.73,143963.0,61.2856,61.3749,61.2678,61.3392,143963.0
2022-09-08 12:30:00,68.73,68.88,68.71,68.81,76430.0,61.3392,61.4731,61.3213,61.4106,76430.0
2022-09-08 12:40:00,68.8,69.07,68.78,69.03,136150.0,61.4017,61.6426,61.3838,61.6069,136150.0
2022-09-08 12:50:00,69.02,69.08,68.95,69.03,112460.0,61.598,61.6515,61.5355,61.6069,112460.0
2022-09-08 13:00:00,69.03,69.04,68.77,68.82,118265.0,61.6069,61.6159,61.3749,61.4195,118265.0
2022-09-08 13:10:00,68.83,69.17,68.83,69.11,208734.0,61.4284,61.7319,61.4284,61.6783,208734.0
2022-09-08 13:20:00,69.11,69.19,69.07,69.1,86609.0,61.6783,61.7497,61.6426,61.6694,86609.0
2022-09-08 13:30:00,69.09,69.16,69.02,69.13,63980.0,61.6605,61.7229,61.598,61.6962,63980.0
2022-09-08 13:40:00,69.12,69.17,69.11,69.16,57863.0,61.6872,61.7319,61.6783,61.7229,57863.0
2022-09-08 13:50:00,69.16,69.19,69.01,69.07,94498.0,61.7229,61.7497,61.5891,61.6426,94498.0
2022-09-08 14:00:00,69.07,69.21,69.07,69.15,50306.0,61.6426,61.7676,61.6426,61.714,50306.0
2022-09-08 14:10:00,69.15,69.31,69.14,69.3,61234.0,61.714,61.8568,61.7051,61.8479,61234.0
2022-09-08 14:20:00,69.3,69.48,69.29,69.45,65127.0,61.8479,62.0085,61.839,61.9818,65127.0
2022-09-08 14:30:00,69.46,69.58,69.43,69.55,105175.0,61.9907,62.0978,61.9639,62.071,105175.0
2022-09-08 14:40:00,69.55,69.55,69.27,69.33,157051.0,62.071,62.071,61.8211,61.8747,157051.0
2022-09-08 14:50:00,69.33,69.37,69.21,69.22,85771.0,61.8747,61.9104,61.7676,61.7765,85771.0
2022-09-08 15:00:00,69.22,69.24,69.11,69.13,70753.0,61.7765,61.7943,61.6783,61.6962,70753.0
2022-09-08 15:10:00,69.13,69.2,69.07,69.17,90011.0,61.6962,61.7586,61.6426,61.7319,90011.0
2022-09-08 15:20:00,69.17,69.22,69.12,69.15,118245.0,61.7319,61.7765,61.6872,61.714,118245.0
2022-09-08 15:30:00,69.15,69.19,69.08,69.08,150296.0,61.714,61.7497,61.6515,61.6515,150296.0
2022-09-08 15:40:00,69.08,69.16,69.06,69.15,151036.0,61.6515,61.7229,61.6337,61.714,151036.0
2022-09-08 15:50:00,69.14,69.41,69.14,69.37,462253.0,61.7051,61.9461,61.7051,61.9104,462253.0
2022-09-09 09:30:00,69.28,69.9,69.22,69.74,238432.0,61.83,62.3834,61.7765,62.2406,238432.0
2022-09-09 09:40:00,69.73,69.88,69.57,69.57,122379.0,62.2317,62.3655,62.0889,62.0889,122379.0
2022-09-09 09:50:00,69.56,69.72,69.42,69.59,80930.0,62.0799,62.2227,61.955,62.1067,80930.0
2022-09-09 10:00:00,69.58,69.76,69.54,69.7,75319.0,62.0978,62.2584,62.0621,62.2049,75319.0
2022-09-09 10:10:00,69.7,69.93,69.7,69.91,72932.0,62.2049,62.4101,62.2049,62.3923,72932.0
2022-09-09 10:20:00,69.92,70.28,69.91,70.21,83364.0,62.4012,62.7225,62.3923,62.66,83364.0
2022-09-09 10:30:00,70.21,70.39,70.2,70.29,167641.0,62.66,62.8207,62.6511,62.7314,167641.0
2022-09-09 10:40:00,70.3,70.44,70.3,70.34,77642.0,62.7404,62.8653,62.7404,62.7761,77642.0
2022-09-09 10:50:00,70.34,70.44,70.33,70.42,82549.0,62.7761,62.8653,62.7671,62.8475,82549.0
2022-09-09 11:00:00,70.42,70.43,70.32,70.35,92641.0,62.8475,62.8564,62.7582,62.785,92641.0
2022-09-09 11:10:00,70.35,70.55,70.35,70.42,185735.0,62.785,62.9635,62.785,62.8475,185735.0
2022-09-09 11:20:00,70.42,70.43,70.27,70.33,101214.0,62.8475,62.8564,62.7136,62.7671,101214.0
2022-09-09 11:30:00,70.33,70.37,70.28,70.31,119625.0,62.7671,62.8028,62.7225,62.7493,119625.0
2022-09-09 11:40:00,70.31,70.43,70.23,70.34,101558.0,62.7493,62.8564,62.6779,62.7761,101558.0
2022-09-09 11:50:00,70.34,70.35,70.23,70.23,83602.0,62.7761,62.785,62.6779,62.6779,83602.0
2022-09-09 12:00:00,70.23,70.27,70.15,70.26,173784.0,62.6779,62.7136,62.6065,62.7047,173784.0
2022-09-09 12:10:00,70.27,70.31,70.22,70.31,70759.0,62.7136,62.7493,62.669,62.7493,70759.0
2022-09-09 12:20:00,70.31,70.31,70.18,70.24,66267.0,62.7493,62.7493,62.6333,62.6868,66267.0
2022-09-09 12:30:00,70.25,70.28,70.15,70.25,69104.0,62.6957,62.7225,62.6065,62.6957,69104.0
2022-09-09 12:40:00,70.25,70.29,70.22,70.26,51919.0,62.6957,62.7314,62.669,62.7047,51919.0
2022-09-09 12:50:00,70.26,70.33,70.22,70.25,53600.0,62.7047,62.7671,62.669,62.6957,53600.0
2022-09-09 13:00:00,70.26,70.31,70.17,70.3,54238.0,62.7047,62.7493,62.6243,62.7404,54238.0
2022-09-09 13:10:00,70.3,70.39,70.27,70.34,107715.0,62.7404,62.8207,62.7136,62.7761,107715.0
2022-09-09 13:20:00,70.34,70.35,70.27,70.28,67496.0,62.7761,62.785,62.7136,62.7225,67496.0
2022-09-09 13:30:00,70.28,70.36,70.28,70.36,59759.0,62.7225,62.7939,62.7225,62.7939,59759.0
2022-09-09 13:40:00,70.36,70.36,70.29,70.34,49402.0,62.7939,62.7939,62.7314,62.7761,49402.0
2022-09-09 13:50:00,70.34,70.35,70.26,70.27,64159.0,62.7761,62.785,62.7047,62.7136,64159.0
2022-09-09 14:00:00,70.26,70.27,70.19,70.23,68008.0,62.7047,62.7136,62.6422,62.6779,68008.0
2022-09-09 14:10:00,70.22,70.27,70.19,70.27,65618.0,62.669,62.7136,62.6422,62.7136,65618.0
2022-09-09 14:20:00,70.26,70.31,70.24,70.3,47278.0,62.7047,62.7493,62.6868,62.7404,47278.0
2022-09-09 14:30:00,70.3,70.38,70.29,70.38,52507.0,62.7404,62.8118,62.7314,62.8118,52507.0
2022-09-09 14:40:00,70.38,70.4,70.32,70.32,65401.0,62.8118,62.8296,62.7582,62.7582,65401.0
2022-09-09 14:50:00,70.31,70.35,70.28,70.3,49293.0,62.7493,62.785,62.7225,62.7404,49293.0
2022-09-09 15:00:00,70.3,70.33,70.16,70.17,74548.0,62.7404,62.7671,62.6154,62.6243,74548.0
2022-09-09 15:10:00,70.17,70.26,70.15,70.25,166057.0,62.6243,62.7047,62.6065,62.6957,166057.0
2022-09-09 15:20:00,70.25,70.29,70.19,70.27,166885.0,62.6957,62.7314,62.6422,62.7136,166885.0
2022-09-09 15:30:00,70.28,70.4,70.27,70.38,151383.0,62.7225,62.8296,62.7136,62.8118,151383.0
2022-09-09 15:40:00,70.38,70.43,70.31,70.31,244341.0,62.8118,62.8564,62.7493,62.7493,244341.0
2022-09-09 15:50:00,70.31,70.31,70.14,70.17,744905.0,62.7493,62.7493,62.5976,62.6243,744905.0
2022-09-12 09:30:00,75.61,75.99,74.48,74.87,3046634.0,67.4794,67.8185,66.4709,66.8189,3046634.0
2022-09-12 09:40:00,74.87,74.97,74.41,74.74,966357.0,66.8189,66.9082,66.4084,66.7029,966357.0
2022-09-12 09:50:00,74.74,74.79,73.69,73.73,708826.0,66.7029,66.7475,65.7658,65.8015,708826.0
2022-09-12 10:00:00,73.75,74.13,73.65,74.09,685620.0,65.8194,66.1585,65.7301,66.1228,685620.0
2022-09-12 10:10:00,74.08,74.34,73.96,73.97,774212.0,66.1139,66.3459,66.0068,66.0157,774212.0
2022-09-12 10:20:00,73.96,74.3,73.92,73.99,513054.0,66.0068,66.3102,65.9711,66.0336,513054.0
2022-09-12 10:30:00,74.0,74.05,73.69,73.81,474198.0,66.0425,66.0871,65.7658,65.8729,474198.0
2022-09-12 10:40:00,73.81,73.88,73.66,73.79,259183.0,65.8729,65.9354,65.739,65.8551,259183.0
2022-09-12 10:50:00,73.79,74.1,73.79,74.07,286290.0,65.8551,66.1317,65.8551,66.105,286290.0
2022-09-12 11:00:00,74.07,74.62,74.07,74.59,526907.0,66.105,66.5958,66.105,66.569,526907.0
2022-09-12 11:10:00,74.59,74.62,74.31,74.37,420444.0,66.569,66.5958,66.3191,66.3727,420444.0
2022-09-12 11:20:00,74.39,74.39,74.16,74.23,318941.0,66.3905,66.3905,66.1853,66.2477,318941.0
2022-09-12 11:30:00,74.23,74.38,74.19,74.19,240816.0,66.2477,66.3816,66.2121,66.2121,240816.0
2022-09-12 11:40:00,74.19,74.21,73.96,73.99,244173.0,66.2121,66.2299,66.0068,66.0336,244173.0
2022-09-12 11:50:00,74.0,74.05,73.72,73.9,192570.0,66.0425,66.0871,65.7926,65.9532,192570.0
2022-09-12 12:00:00,73.9,73.93,73.61,73.61,203764.0,65.9532,65.98,65.6944,65.6944,203764.0
2022-09-12 12:10:00,73.61,73.84,73.59,73.81,196957.0,65.6944,65.8997,65.6766,65.8729,196957.0
2022-09-12 12:20:00,73.8,74.03,73.76,73.91,199215.0,65.864,66.0693,65.8283,65.9622,199215.0
2022-09-12 12:30:00,73.91,74.02,73.9,73.95,233158.0,65.9622,66.0603,65.9532,65.9979,233158.0
2022-09-12 12:40:00,73.95,74.03,73.7,73.75,287487.0,65.9979,66.0693,65.7747,65.8194,287487.0
2022-09-12 12:50:00,73.72,73.76,73.6,73.73,123059.0,65.7926,65.8283,65.6855,65.8015,123059.0
2022-09-12 13:00:00,73.74,73.83,73.6,73.65,219242.0,65.8104,65.8908,65.6855,65.7301,219242.0
2022-09-12 13:10:00,73.66,73.76,73.56,73.67,210096.0,65.739,65.8283,65.6498,65.748,210096.0
2022-09-12 13:20:00,73.67,73.83,73.67,73.73,90452.0,65.748,65.8908,65.748,65.8015,90452.0
2022-09-12 13:30:00,73.74,73.79,73.63,73.75,99927.0,65.8104,65.8551,65.7123,65.8194,99927.0
2022-09-12 13:40:00,73.75,73.77,73.69,73.73,99328.0,65.8194,65.8372,65.7658,65.8015,99328.0
2022-09-12 13:50:00,73.73,73.75,73.62,73.67,130986.0,65.8015,65.8194,65.7033,65.748,130986.0
2022-09-12 14:00:00,73.66,73.67,73.57,73.59,144214.0,65.739,65.748,65.6587,65.6766,144214.0
2022-09-12 14:10:00,73.58,73.59,73.41,73.42,190972.0,65.6676,65.6766,65.5159,65.5249,190972.0
2022-09-12 14:20:00,73.42,73.51,73.4,73.43,193979.0,65.5249,65.6052,65.507,65.5338,193979.0
2022-09-12 14:30:00,73.43,73.46,73.23,73.28,424968.0,65.5338,65.5606,65.3553,65.3999,424968.0
2022-09-12 14:40:00,73.28,73.33,73.21,73.25,257104.0,65.3999,65.4445,65.3374,65.3731,257104.0
2022-09-12 14:50:00,73.25,73.25,73.05,73.11,275881.0,65.3731,65.3731,65.1946,65.2482,275881.0
2022-09-12 15:00:00,73.1,73.16,73.05,73.14,323752.0,65.2393,65.2928,65.1946,65.275,323752.0
2022-09-12 15:10:00,73.14,73.14,72.89,73.02,325461.0,65.275,65.275,65.0518,65.1679,325461.0
2022-09-12 15:20:00,73.01,73.02,72.67,72.92,346871.0,65.1589,65.1679,64.8555,65.0786,346871.0
2022-09-12 15:30:00,72.93,73.01,72.81,72.82,386564.0,65.0875,65.1589,64.9804,64.9894,386564.0
2022-09-12 15:40:00,72.81,72.83,72.55,72.6,731466.0,64.9804,64.9983,64.7484,64.793,731466.0
2022-09-12 15:50:00,72.6,72.6,72.25,72.39,2160486.0,64.793,64.793,64.4807,64.6056,2160486.0
2022-09-13 09:30:00,71.56,71.8,70.92,71.14,545865.0,63.8649,64.0791,63.2937,63.49,545865.0
2022-09-13 09:40:00,71.14,71.86,71.12,71.84,296750.0,63.49,64.1326,63.4722,64.1148,296750.0
2022-09-13 09:50:00,71.84,71.84,71.34,71.37,196366.0,64.1148,64.1148,63.6685,63.6953,196366.0
2022-09-13 10:00:00,71.35,71.47,71.25,71.47,153316.0,63.6774,63.7845,63.5882,63.7845,153316.0
2022-09-13 10:10:00,71.47,71.48,71.28,71.32,224100.0,63.7845,63.7935,63.615,63.6507,224100.0
2022-09-13 10:20:00,71.34,71.55,71.29,71.44,154757.0,63.6685,63.8559,63.6239,63.7578,154757.0
2022-09-13 10:30:00,71.43,71.63,71.27,71.56,136794.0,63.7488,63.9273,63.606,63.8649,136794.0
2022-09-13 10:40:00,71.56,71.73,71.45,71.72,164786.0,63.8649,64.0166,63.7667,64.0077,164786.0
2022-09-13 10:50:00,71.72,71.85,71.63,71.74,227259.0,64.0077,64.1237,63.9273,64.0255,227259.0
2022-09-13 11:00:00,71.74,71.85,71.64,71.85,101832.0,64.0255,64.1237,63.9363,64.1237,101832.0
2022-09-13 11:10:00,71.85,71.95,71.74,71.79,121362.0,64.1237,64.2129,64.0255,64.0701,121362.0
2022-09-13 11:20:00,71.77,71.9,71.75,71.81,129000.0,64.0523,64.1683,64.0344,64.088,129000.0
2022-09-13 11:30:00,71.8,71.82,71.66,71.81,103896.0,64.0791,64.0969,63.9541,64.088,103896.0
2022-09-13 11:40:00,71.81,71.85,71.67,71.69,115128.0,64.088,64.1237,63.963,63.9809,115128.0
2022-09-13 11:50:00,71.69,71.69,71.41,71.5,101005.0,63.9809,63.9809,63.731,63.8113,101005.0
2022-09-13 12:00:00,71.51,71.66,71.48,71.66,90449.0,63.8202,63.9541,63.7935,63.9541,90449.0
2022-09-13 12:10:00,71.65,71.86,71.6,71.86,87357.0,63.9452,64.1326,63.9006,64.1326,87357.0
2022-09-13 12:20:00,71.86,71.87,71.62,71.63,102946.0,64.1326,64.1415,63.9184,63.9273,102946.0
2022-09-13 12:30:00,71.62,71.69,71.56,71.65,97836.0,63.9184,63.9809,63.8649,63.9452,97836.0
2022-09-13 12:40:00,71.65,71.67,71.47,71.54,52333.0,63.9452,63.963,63.7845,63.847,52333.0
2022-09-13 12:50:00,71.53,71.69,71.52,71.69,61919.0,63.8381,63.9809,63.8292,63.9809,61919.0
2022-09-13 13:00:00,71.69,71.96,71.69,71.89,101985.0,63.9809,64.2219,63.9809,64.1594,101985.0
2022-09-13 13:10:00,71.88,72.0,71.82,71.97,100894.0,64.1505,64.2576,64.0969,64.2308,100894.0
2022-09-13 13:20:00,71.97,72.1,71.9,72.06,90638.0,64.2308,64.3468,64.1683,64.3111,90638.0
2022-09-13 13:30:00,72.05,72.07,71.89,71.97,123537.0,64.3022,64.32,64.1594,64.2308,123537.0
2022-09-13 13:40:00,71.97,71.97,71.8,71.88,118235.0,64.2308,64.2308,64.0791,64.1505,118235.0
2022-09-13 13:50:00,71.89,71.91,71.8,71.87,89400.0,64.1594,64.1772,64.0791,64.1415,89400.0
2022-09-13 14:00:00,71.87,71.91,71.67,71.68,82328.0,64.1415,64.1772,63.963,63.972,82328.0
2022-09-13 14:10:00,71.68,71.88,71.68,71.87,74048.0,63.972,64.1505,63.972,64.1415,74048.0
2022-09-13 14:20:00,71.87,71.88,71.65,71.67,93242.0,64.1415,64.1505,63.9452,63.963,93242.0
2022-09-13 14:30:00,71.65,71.7,71.52,71.53,63665.0,63.9452,63.9898,63.8292,63.8381,63665.0
2022-09-13 14:40:00,71.54,71.59,71.47,71.48,74208.0,63.847,63.8916,63.7845,63.7935,74208.0
2022-09-13 14:50:00,71.49,71.52,71.37,71.45,136942.0,63.8024,63.8292,63.6953,63.7667,136942.0
2022-09-13 15:00:00,71.45,71.47,71.22,71.31,283050.0,63.7667,63.7845,63.5614,63.6417,283050.0
2022-09-13 15:10:00,71.32,71.34,71.07,71.18,170789.0,63.6507,63.6685,63.4276,63.5257,170789.0
2022-09-13 15:20:00,71.18,71.31,71.14,71.17,140817.0,63.5257,63.6417,63.49,63.5168,140817.0
2022-09-13 15:30:00,71.17,71.22,70.83,70.89,295318.0,63.5168,63.5614,63.2134,63.2669,295318.0
2022-09-13 15:40:00,70.89,71.0,70.77,71.0,421488.0,63.2669,63.3651,63.1598,63.3651,421488.0
2022-09-13 15:50:00,71.0,71.17,70.99,71.03,893918.0,63.3651,63.5168,63.3562,63.3919,893918.0
2022-09-14 09:30:00,70.54,70.9,70.5,70.83,416765.0,62.9545,63.2758,62.9189,63.2134,416765.0
2022-09-14 09:40:00,70.83,70.92,70.62,70.69,222281.0,63.2134,63.2937,63.0259,63.0884,222281.0
2022-09-14 09:50:00,70.7,71.14,70.69,70.9,179230.0,63.0973,63.49,63.0884,63.2758,179230.0
2022-09-14 10:00:00,70.91,71.16,70.89,71.11,176436.0,63.2848,63.5079,63.2669,63.4633,176436.0
2022-09-14 10:10:00,71.1,71.23,71.03,71.06,218129.0,63.4543,63.5704,63.3919,63.4186,218129.0
2022-09-14 10:20:00,71.05,71.05,70.55,70.55,132588.0,63.4097,63.4097,62.9635,62.9635,132588.0
2022-09-14 10:30:00,70.54,70.75,70.49,70.63,116932.0,62.9545,63.142,62.9099,63.0349,116932.0
2022-09-14 10:40:00,70.64,70.73,70.57,70.65,201485.0,63.0438,63.1241,62.9813,63.0527,201485.0
2022-09-14 10:50:00,70.65,70.82,70.64,70.81,133756.0,63.0527,63.2044,63.0438,63.1955,133756.0
2022-09-14 11:00:00,70.81,70.84,70.64,70.68,86342.0,63.1955,63.2223,63.0438,63.0795,86342.0
2022-09-14 11:10:00,70.68,70.71,70.5,70.53,153274.0,63.0795,63.1063,62.9189,62.9456,153274.0
2022-09-14 11:20:00,70.53,70.63,70.48,70.61,121852.0,62.9456,63.0349,62.901,63.017,121852.0
2022-09-14 11:30:00,70.61,70.72,70.59,70.71,72346.0,63.017,63.1152,62.9992,63.1063,72346.0
2022-09-14 11:40:00,70.71,70.82,70.64,70.73,125341.0,63.1063,63.2044,63.0438,63.1241,125341.0
2022-09-14 11:50:00,70.73,70.9,70.64,70.88,87769.0,63.1241,63.2758,63.0438,63.258,87769.0
2022-09-14 12:00:00,70.88,70.91,70.79,70.83,95317.0,63.258,63.2848,63.1777,63.2134,95317.0
2022-09-14 12:10:00,70.83,70.84,70.69,70.71,100491.0,63.2134,63.2223,63.0884,63.1063,100491.0
2022-09-14 12:20:00,70.72,70.86,70.68,70.83,88083.0,63.1152,63.2401,63.0795,63.2134,88083.0
2022-09-14 12:30:00,70.84,70.97,70.8,70.89,99614.0,63.2223,63.3383,63.1866,63.2669,99614.0
2022-09-14 12:40:00,70.88,70.88,70.39,70.52,3383339.0,63.258,63.258,62.8207,62.9367,3383339.0
2022-09-14 12:50:00,70.52,70.7,70.52,70.66,70986.0,62.9367,63.0973,62.9367,63.0616,70986.0
2022-09-14 13:00:00,70.66,70.69,70.52,70.53,105799.0,63.0616,63.0884,62.9367,62.9456,105799.0
2022-09-14 13:10:00,70.54,70.56,70.48,70.49,101093.0,62.9545,62.9724,62.901,62.9099,101093.0
2022-09-14 13:20:00,70.5,70.53,70.26,70.34,155117.0,62.9189,62.9456,62.7047,62.7761,155117.0
2022-09-14 13:30:00,70.34,70.35,70.27,70.28,132244.0,62.7761,62.785,62.7136,62.7225,132244.0
2022-09-14 13:40:00,70.28,70.32,70.09,70.13,108953.0,62.7225,62.7582,62.5529,62.5886,108953.0
2022-09-14 13:50:00,70.13,70.36,70.12,70.32,118953.0,62.5886,62.7939,62.5797,62.7582,118953.0
2022-09-14 14:00:00,70.33,70.42,70.26,70.32,142471.0,62.7671,62.8475,62.7047,62.7582,142471.0
2022-09-14 14:10:00,70.31,70.36,70.25,70.33,115482.0,62.7493,62.7939,62.6957,62.7671,115482.0
2022-09-14 14:20:00,70.34,70.42,70.33,70.38,89636.0,62.7761,62.8475,62.7671,62.8118,89636.0
2022-09-14 14:30:00,70.38,70.52,70.38,70.46,194303.0,62.8118,62.9367,62.8118,62.8832,194303.0
2022-09-14 14:40:00,70.46,70.48,70.28,70.33,84175.0,62.8832,62.901,62.7225,62.7671,84175.0
2022-09-14 14:50:00,70.33,70.36,70.2,70.25,83779.0,62.7671,62.7939,62.6511,62.6957,83779.0
2022-09-14 15:00:00,70.25,70.29,70.14,70.21,96661.0,62.6957,62.7314,62.5976,62.66,96661.0
2022-09-14 15:10:00,70.2,70.22,70.07,70.17,146902.0,62.6511,62.669,62.5351,62.6243,146902.0
2022-09-14 15:20:00,70.16,70.29,70.09,70.13,138218.0,62.6154,62.7314,62.5529,62.5886,138218.0
2022-09-14 15:30:00,70.14,70.19,70.03,70.15,219944.0,62.5976,62.6422,62.4994,62.6065,219944.0
2022-09-14 15:40:00,70.15,70.35,70.1,70.28,354205.0,62.6065,62.785,62.5619,62.7225,354205.0
2022-09-14 15:50:00,70.27,70.5,70.27,70.45,941310.0,62.7136,62.9189,62.7136,62.8742,941310.0
2022-09-15 09:30:00,70.64,71.15,70.55,70.66,316375.0,63.0438,63.499,62.9635,63.0616,316375.0
2022-09-15 09:40:00,70.66,70.93,70.62,70.84,203778.0,63.0616,63.3026,63.0259,63.2223,203778.0
2022-09-15 09:50:00,70.84,71.0,70.61,71.0,204806.0,63.2223,63.3651,63.017,63.3651,204806.0
2022-09-15 10:00:00,71.0,71.13,70.97,71.04,217610.0,63.3651,63.4811,63.3383,63.4008,217610.0
2022-09-15 10:10:00,71.04,71.13,71.01,71.07,163701.0,63.4008,63.4811,63.374,63.4276,163701.0
2022-09-15 10:20:00,71.07,71.35,70.99,71.25,222665.0,63.4276,63.6774,63.3562,63.5882,222665.0
2022-09-15 10:30:00,71.25,71.5,71.2,71.37,197670.0,63.5882,63.8113,63.5436,63.6953,197670.0
2022-09-15 10:40:00,71.37,71.61,71.31,71.59,157636.0,63.6953,63.9095,63.6417,63.8916,157636.0
2022-09-15 10:50:00,71.59,71.86,71.56,71.84,255024.0,63.8916,64.1326,63.8649,64.1148,255024.0
2022-09-15 11:00:00,71.83,71.85,71.52,71.52,148640.0,64.1058,64.1237,63.8292,63.8292,148640.0
2022-09-15 11:10:00,71.51,71.52,71.38,71.43,125306.0,63.8202,63.8292,63.7042,63.7488,125306.0
2022-09-15 11:20:00,71.43,71.49,71.35,71.46,130884.0,63.7488,63.8024,63.6774,63.7756,130884.0
2022-09-15 11:30:00,71.46,71.49,71.35,71.45,103111.0,63.7756,63.8024,63.6774,63.7667,103111.0
2022-09-15 11:40:00,71.45,71.53,71.39,71.45,105366.0,63.7667,63.8381,63.7131,63.7667,105366.0
2022-09-15 11:50:00,71.45,71.46,71.3,71.38,124069.0,63.7667,63.7756,63.6328,63.7042,124069.0
2022-09-15 12:00:00,71.38,71.39,71.16,71.2,374177.0,63.7042,63.7131,63.5079,63.5436,374177.0
2022-09-15 12:10:00,71.18,71.39,71.17,71.38,123799.0,63.5257,63.7131,63.5168,63.7042,123799.0
2022-09-15 12:20:00,71.38,71.5,71.38,71.46,72503.0,63.7042,63.8113,63.7042,63.7756,72503.0
2022-09-15 12:30:00,71.45,71.69,71.45,71.6,91938.0,63.7667,63.9809,63.7667,63.9006,91938.0
2022-09-15 12:40:00,71.6,71.64,71.49,71.49,86951.0,63.9006,63.9363,63.8024,63.8024,86951.0
2022-09-15 12:50:00,71.49,71.61,71.49,71.61,65486.0,63.8024,63.9095,63.8024,63.9095,65486.0
2022-09-15 13:00:00,71.61,71.9,71.6,71.89,105763.0,63.9095,64.1683,63.9006,64.1594,105763.0
2022-09-15 13:10:00,71.89,72.09,71.83,72.05,182331.0,64.1594,64.3379,64.1058,64.3022,182331.0
2022-09-15 13:20:00,72.04,72.14,72.03,72.08,146443.0,64.2932,64.3825,64.2843,64.3289,146443.0
2022-09-15 13:30:00,72.07,72.11,72.0,72.06,96950.0,64.32,64.3557,64.2576,64.3111,96950.0
2022-09-15 13:40:00,72.06,72.07,71.96,72.0,77634.0,64.3111,64.32,64.2219,64.2576,77634.0
2022-09-15 13:50:00,71.99,72.01,71.95,71.99,81244.0,64.2486,64.2665,64.2129,64.2486,81244.0
2022-09-15 14:00:00,71.98,72.0,71.8,71.84,99280.0,64.2397,64.2576,64.0791,64.1148,99280.0
2022-09-15 14:10:00,71.84,71.97,71.81,71.95,75756.0,64.1148,64.2308,64.088,64.2129,75756.0
2022-09-15 14:20:00,71.95,72.01,71.89,72.01,76266.0,64.2129,64.2665,64.1594,64.2665,76266.0
2022-09-15 14:30:00,72.01,72.11,71.95,72.08,113310.0,64.2665,64.3557,64.2129,64.3289,113310.0
2022-09-15 14:40:00,72.08,72.13,71.96,71.96,130643.0,64.3289,64.3736,64.2219,64.2219,130643.0
2022-09-15 14:50:00,71.96,72.01,71.82,71.98,204288.0,64.2219,64.2665,64.0969,64.2397,204288.0
2022-09-15 15:00:00,71.97,71.99,71.91,71.97,129219.0,64.2308,64.2486,64.1772,64.2308,129219.0
2022-09-15 15:10:00,71.96,71.97,71.81,71.83,135277.0,64.2219,64.2308,64.088,64.1058,135277.0
2022-09-15 15:20:00,71.84,71.95,71.78,71.93,180530.0,64.1148,64.2129,64.0612,64.1951,180530.0
2022-09-15 15:30:00,71.94,71.99,71.74,71.81,196994.0,64.204,64.2486,64.0255,64.088,196994.0
2022-09-15 15:40:00,71.81,71.94,71.77,71.8,281681.0,64.088,64.204,64.0523,64.0791,281681.0
2022-09-15 15:50:00,71.8,71.86,71.69,71.79,650404.0,64.0791,64.1326,63.9809,64.0701,650404.0
2022-09-16 09:30:00,71.75,72.25,71.65,71.81,2072432.0,64.0344,64.4807,63.9452,64.088,2072432.0
2022-09-16 09:40:00,71.8,71.99,71.6,71.81,313243.0,64.0791,64.2486,63.9006,64.088,313243.0
2022-09-16 09:50:00,71.82,72.03,71.65,71.82,252445.0,64.0969,64.2843,63.9452,64.0969,252445.0
2022-09-16 10:00:00,71.81,71.86,71.64,71.83,158799.0,64.088,64.1326,63.9363,64.1058,158799.0
2022-09-16 10:10:00,71.83,71.93,71.56,71.58,175045.0,64.1058,64.1951,63.8649,63.8827,175045.0
2022-09-16 10:20:00,71.58,71.6,71.39,71.44,139614.0,63.8827,63.9006,63.7131,63.7578,139614.0
2022-09-16 10:30:00,71.45,71.53,71.21,71.23,151278.0,63.7667,63.8381,63.5525,63.5704,151278.0
2022-09-16 10:40:00,71.23,71.35,71.15,71.18,154720.0,63.5704,63.6774,63.499,63.5257,154720.0
2022-09-16 10:50:00,71.18,71.32,71.06,71.21,172330.0,63.5257,63.6507,63.4186,63.5525,172330.0
2022-09-16 11:00:00,71.2,71.48,71.2,71.41,151096.0,63.5436,63.7935,63.5436,63.731,151096.0
2022-09-16 11:10:00,71.41,71.46,71.33,71.42,112047.0,63.731,63.7756,63.6596,63.7399,112047.0
2022-09-16 11:20:00,71.41,71.46,71.31,71.38,150811.0,63.731,63.7756,63.6417,63.7042,150811.0
2022-09-16 11:30:00,71.37,71.38,71.12,71.15,148033.0,63.6953,63.7042,63.4722,63.499,148033.0
2022-09-16 11:40:00,71.16,71.34,71.15,71.26,163225.0,63.5079,63.6685,63.499,63.5971,163225.0
2022-09-16 11:50:00,71.26,71.38,71.21,71.31,136396.0,63.5971,63.7042,63.5525,63.6417,136396.0
2022-09-16 12:00:00,71.31,71.35,71.16,71.25,130067.0,63.6417,63.6774,63.5079,63.5882,130067.0
2022-09-16 12:10:00,71.26,71.3,71.09,71.15,182497.0,63.5971,63.6328,63.4454,63.499,182497.0
2022-09-16 12:20:00,71.15,71.18,71.01,71.04,183729.0,63.499,63.5257,63.374,63.4008,183729.0
2022-09-16 12:30:00,71.05,71.19,70.99,71.17,264653.0,63.4097,63.5347,63.3562,63.5168,264653.0
2022-09-16 12:40:00,71.18,71.34,71.12,71.33,120049.0,63.5257,63.6685,63.4722,63.6596,120049.0
2022-09-16 12:50:00,71.33,71.36,71.19,71.26,92211.0,63.6596,63.6864,63.5347,63.5971,92211.0
2022-09-16 13:00:00,71.26,71.34,71.24,71.29,88693.0,63.5971,63.6685,63.5793,63.6239,88693.0
2022-09-16 13:10:00,71.3,71.3,71.12,71.19,177341.0,63.6328,63.6328,63.4722,63.5347,177341.0
2022-09-16 13:20:00,71.19,71.21,71.1,71.18,95651.0,63.5347,63.5525,63.4543,63.5257,95651.0
2022-09-16 13:30:00,71.17,71.33,71.16,71.25,90181.0,63.5168,63.6596,63.5079,63.5882,90181.0
2022-09-16 13:40:00,71.25,71.3,71.13,71.15,65435.0,63.5882,63.6328,63.4811,63.499,65435.0
2022-09-16 13:50:00,71.15,71.15,70.98,71.0,99660.0,63.499,63.499,63.3472,63.3651,99660.0
2022-09-16 14:00:00,71.0,71.1,70.89,71.09,122708.0,63.3651,63.4543,63.2669,63.4454,122708.0
2022-09-16 14:10:00,71.1,71.28,71.07,71.25,98814.0,63.4543,63.615,63.4276,63.5882,98814.0
2022-09-16 14:20:00,71.25,71.47,71.24,71.4,131632.0,63.5882,63.7845,63.5793,63.7221,131632.0
2022-09-16 14:30:00,71.41,71.41,71.32,71.36,105464.0,63.731,63.731,63.6507,63.6864,105464.0
2022-09-16 14:40:00,71.37,71.57,71.3,71.56,107453.0,63.6953,63.8738,63.6328,63.8649,107453.0
2022-09-16 14:50:00,71.56,71.7,71.5,71.6,226932.0,63.8649,63.9898,63.8113,63.9006,226932.0
2022-09-16 15:00:00,71.6,71.67,71.53,71.67,155123.0,63.9006,63.963,63.8381,63.963,155123.0
2022-09-16 15:10:00,71.67,71.67,71.45,71.5,150595.0,63.963,63.963,63.7667,63.8113,150595.0
2022-09-16 15:20:00,71.5,71.71,71.5,71.59,171630.0,63.8113,63.9987,63.8113,63.8916,171630.0
2022-09-16 15:30:00,71.59,71.72,71.51,71.7,237494.0,63.8916,64.0077,63.8202,63.9898,237494.0
2022-09-16 15:40:00,71.7,71.74,71.56,71.64,327368.0,63.9898,64.0255,63.8649,63.9363,327368.0
2022-09-16 15:50:00,71.64,71.67,71.44,71.53,1208964.0,63.9363,63.963,63.7578,63.8381,1208964.0
2022-09-19 09:30:00,71.05,71.54,69.96,70.06,439857.0,63.4097,63.847,62.4369,62.5262,439857.0
2022-09-19 09:40:00,70.05,70.16,69.53,69.99,344551.0,62.5172,62.6154,62.0532,62.4637,344551.0
2022-09-19 09:50:00,70.0,70.1,69.68,69.73,164617.0,62.4726,62.5619,62.187,62.2317,164617.0
2022-09-19 10:00:00,69.73,69.94,69.54,69.91,157482.0,62.2317,62.4191,62.0621,62.3923,157482.0
2022-09-19 10:10:00,69.92,70.1,69.79,69.89,202673.0,62.4012,62.5619,62.2852,62.3744,202673.0
2022-09-19 10:20:00,69.89,70.02,69.87,69.97,133635.0,62.3744,62.4905,62.3566,62.4458,133635.0
2022-09-19 10:30:00,69.97,70.3,69.95,70.26,147293.0,62.4458,62.7404,62.428,62.7047,147293.0
2022-09-19 10:40:00,70.26,70.37,70.23,70.31,147703.0,62.7047,62.8028,62.6779,62.7493,147703.0
2022-09-19 10:50:00,70.29,70.32,70.23,70.27,124443.0,62.7314,62.7582,62.6779,62.7136,124443.0
2022-09-19 11:00:00,70.28,70.33,70.17,70.19,157044.0,62.7225,62.7671,62.6243,62.6422,157044.0
2022-09-19 11:10:00,70.19,70.25,70.13,70.24,165862.0,62.6422,62.6957,62.5886,62.6868,165862.0
2022-09-19 11:20:00,70.25,70.29,70.11,70.15,97834.0,62.6957,62.7314,62.5708,62.6065,97834.0
2022-09-19 11:30:00,70.15,70.16,69.97,69.97,96958.0,62.6065,62.6154,62.4458,62.4458,96958.0
2022-09-19 11:40:00,69.96,70.09,69.9,70.06,70530.0,62.4369,62.5529,62.3834,62.5262,70530.0
2022-09-19 11:50:00,70.06,70.11,70.01,70.09,70297.0,62.5262,62.5708,62.4815,62.5529,70297.0
2022-09-19 12:00:00,70.09,70.23,70.09,70.21,114103.0,62.5529,62.6779,62.5529,62.66,114103.0
2022-09-19 12:10:00,70.2,70.21,69.98,70.01,84589.0,62.6511,62.66,62.4548,62.4815,84589.0
2022-09-19 12:20:00,70.01,70.05,69.92,69.97,75499.0,62.4815,62.5172,62.4012,62.4458,75499.0
2022-09-19 12:30:00,69.97,70.1,69.91,70.02,120061.0,62.4458,62.5619,62.3923,62.4905,120061.0
2022-09-19 12:40:00,70.02,70.02,69.9,69.92,95707.0,62.4905,62.4905,62.3834,62.4012,95707.0
2022-09-19 12:50:00,69.92,70.05,69.92,70.03,102263.0,62.4012,62.5172,62.4012,62.4994,102263.0
2022-09-19 13:00:00,70.03,70.08,69.95,70.04,113214.0,62.4994,62.544,62.428,62.5083,113214.0
2022-09-19 13:10:00,70.04,70.06,69.94,69.98,91777.0,62.5083,62.5262,62.4191,62.4548,91777.0
2022-09-19 13:20:00,69.98,70.05,69.92,69.95,91777.0,62.4548,62.5172,62.4012,62.428,91777.0
2022-09-19 13:30:00,69.95,69.95,69.82,69.94,148553.0,62.428,62.428,62.312,62.4191,148553.0
2022-09-19 13:40:00,69.94,70.15,69.93,70.15,92965.0,62.4191,62.6065,62.4101,62.6065,92965.0
2022-09-19 13:50:00,70.15,70.19,70.06,70.11,81461.0,62.6065,62.6422,62.5262,62.5708,81461.0
2022-09-19 14:00:00,70.11,70.14,69.9,69.91,109615.0,62.5708,62.5976,62.3834,62.3923,109615.0
2022-09-19 14:10:00,69.91,69.97,69.87,69.89,104977.0,62.3923,62.4458,62.3566,62.3744,104977.0
2022-09-19 14:20:00,69.89,69.95,69.8,69.84,84924.0,62.3744,62.428,62.2941,62.3298,84924.0
2022-09-19 14:30:00,69.84,69.93,69.84,69.9,115831.0,62.3298,62.4101,62.3298,62.3834,115831.0
2022-09-19 14:40:00,69.9,69.9,69.7,69.7,91877.0,62.3834,62.3834,62.2049,62.2049,91877.0
2022-09-19 14:50:00,69.7,69.84,69.66,69.81,108261.0,62.2049,62.3298,62.1692,62.303,108261.0
2022-09-19 15:00:00,69.82,70.04,69.81,69.91,156687.0,62.312,62.5083,62.303,62.3923,156687.0
2022-09-19 15:10:00,69.91,70.11,69.88,69.97,161372.0,62.3923,62.5708,62.3655,62.4458,161372.0
2022-09-19 15:20:00,69.96,70.28,69.95,70.23,153703.0,62.4369,62.7225,62.428,62.6779,153703.0
2022-09-19 15:30:00,70.23,70.43,70.19,70.27,242204.0,62.6779,62.8564,62.6422,62.7136,242204.0
2022-09-19 15:40:00,70.26,70.27,70.14,70.2,326058.0,62.7047,62.7136,62.5976,62.6511,326058.0
2022-09-19 15:50:00,70.2,70.21,70.05,70.2,819881.0,62.6511,62.66,62.5172,62.6511,819881.0
2022-09-20 09:30:00,69.8,69.98,69.51,69.55,256734.0,62.2941,62.4548,62.0353,62.071,256734.0
2022-09-20 09:40:00,69.56,69.65,69.43,69.58,154912.0,62.0799,62.1603,61.9639,62.0978,154912.0
2022-09-20 09:50:00,69.58,69.58,69.44,69.51,149496.0,62.0978,62.0978,61.9728,62.0353,149496.0
2022-09-20 10:00:00,69.51,69.55,69.29,69.31,154551.0,62.0353,62.071,61.839,61.8568,154551.0
2022-09-20 10:10:00,69.31,69.39,69.24,69.31,160731.0,61.8568,61.9282,61.7943,61.8568,160731.0
2022-09-20 10:20:00,69.3,69.47,69.29,69.47,104535.0,61.8479,61.9996,61.839,61.9996,104535.0
2022-09-20 10:30:00,69.47,69.51,69.31,69.41,139106.0,61.9996,62.0353,61.8568,61.9461,139106.0
2022-09-20 10:40:00,69.43,69.53,69.36,69.53,112510.0,61.9639,62.0532,61.9014,62.0532,112510.0
2022-09-20 10:50:00,69.53,69.61,69.51,69.6,94309.0,62.0532,62.1246,62.0353,62.1156,94309.0
2022-09-20 11:00:00,69.6,69.62,69.43,69.62,103187.0,62.1156,62.1335,61.9639,62.1335,103187.0
2022-09-20 11:10:00,69.61,69.64,69.54,69.61,77257.0,62.1246,62.1513,62.0621,62.1246,77257.0
2022-09-20 11:20:00,69.6,69.62,69.51,69.56,91225.0,62.1156,62.1335,62.0353,62.0799,91225.0
2022-09-20 11:30:00,69.56,69.64,69.53,69.58,67747.0,62.0799,62.1513,62.0532,62.0978,67747.0
2022-09-20 11:40:00,69.58,69.7,69.57,69.68,65888.0,62.0978,62.2049,62.0889,62.187,65888.0
2022-09-20 11:50:00,69.68,69.73,69.65,69.72,79924.0,62.187,62.2317,62.1603,62.2227,79924.0
2022-09-20 12:00:00,69.73,69.79,69.72,69.75,66697.0,62.2317,62.2852,62.2227,62.2495,66697.0
2022-09-20 12:10:00,69.76,69.82,69.73,69.82,57334.0,62.2584,62.312,62.2317,62.312,57334.0
2022-09-20 12:20:00,69.83,69.85,69.67,69.67,61799.0,62.3209,62.3387,62.1781,62.1781,61799.0
2022-09-20 12:30:00,69.67,69.68,69.56,69.65,109681.0,62.1781,62.187,62.0799,62.1603,109681.0
2022-09-20 12:40:00,69.65,69.65,69.57,69.61,79476.0,62.1603,62.1603,62.0889,62.1246,79476.0
2022-09-20 12:50:00,69.61,69.65,69.57,69.58,67569.0,62.1246,62.1603,62.0889,62.0978,67569.0
2022-09-20 13:00:00,69.58,69.6,69.52,69.58,63780.0,62.0978,62.1156,62.0442,62.0978,63780.0
2022-09-20 13:10:00,69.59,69.6,69.52,69.56,64463.0,62.1067,62.1156,62.0442,62.0799,64463.0
2022-09-20 13:20:00,69.56,69.63,69.5,69.53,64880.0,62.0799,62.1424,62.0264,62.0532,64880.0
2022-09-20 13:30:00,69.53,69.58,69.48,69.58,73802.0,62.0532,62.0978,62.0085,62.0978,73802.0
2022-09-20 13:40:00,69.58,69.64,69.52,69.52,69557.0,62.0978,62.1513,62.0442,62.0442,69557.0
2022-09-20 13:50:00,69.53,69.54,69.41,69.42,77095.0,62.0532,62.0621,61.9461,61.955,77095.0
2022-09-20 14:00:00,69.42,69.53,69.41,69.48,90698.0,61.955,62.0532,61.9461,62.0085,90698.0
2022-09-20 14:10:00,69.48,69.49,69.39,69.45,81612.0,62.0085,62.0175,61.9282,61.9818,81612.0
2022-09-20 14:20:00,69.46,69.59,69.46,69.56,90009.0,61.9907,62.1067,61.9907,62.0799,90009.0
2022-09-20 14:30:00,69.56,69.57,69.42,69.48,87562.0,62.0799,62.0889,61.955,62.0085,87562.0
2022-09-20 14:40:00,69.49,69.75,69.45,69.74,168031.0,62.0175,62.2495,61.9818,62.2406,168031.0
2022-09-20 14:50:00,69.74,69.78,69.66,69.73,127808.0,62.2406,62.2763,62.1692,62.2317,127808.0
2022-09-20 15:00:00,69.73,69.76,69.65,69.72,134407.0,62.2317,62.2584,62.1603,62.2227,134407.0
2022-09-20 15:10:00,69.72,69.79,69.7,69.75,116279.0,62.2227,62.2852,62.2049,62.2495,116279.0
2022-09-20 15:20:00,69.75,69.9,69.74,69.87,236194.0,62.2495,62.3834,62.2406,62.3566,236194.0
2022-09-20 15:30:00,69.88,70.04,69.79,69.98,348267.0,62.3655,62.5083,62.2852,62.4548,348267.0
2022-09-20 15:40:00,69.98,70.06,69.86,69.87,157678.0,62.4548,62.5262,62.3477,62.3566,157678.0
2022-09-20 15:50:00,69.86,69.9,69.64,69.73,691873.0,62.3477,62.3834,62.1513,62.2317,691873.0
2022-09-21 09:30:00,69.74,70.07,69.6,70.05,197074.0,62.2406,62.5351,62.1156,62.5172,197074.0
2022-09-21 09:40:00,70.04,70.1,69.97,70.09,115928.0,62.5083,62.5619,62.4458,62.5529,115928.0
2022-09-21 09:50:00,70.09,70.18,70.04,70.15,87919.0,62.5529,62.6333,62.5083,62.6065,87919.0
2022-09-21 10:00:00,70.16,70.2,70.06,70.11,122397.0,62.6154,62.6511,62.5262,62.5708,122397.0
2022-09-21 10:10:00,70.11,70.11,69.92,69.95,99571.0,62.5708,62.5708,62.4012,62.428,99571.0
2022-09-21 10:20:00,69.95,69.97,69.8,69.8,68562.0,62.428,62.4458,62.2941,62.2941,68562.0
2022-09-21 10:30:00,69.78,69.8,69.67,69.67,78773.0,62.2763,62.2941,62.1781,62.1781,78773.0
2022-09-21 10:40:00,69.66,69.69,69.59,69.6,76091.0,62.1692,62.196,62.1067,62.1156,76091.0
2022-09-21 10:50:00,69.59,69.78,69.56,69.74,89738.0,62.1067,62.2763,62.0799,62.2406,89738.0
2022-09-21 11:00:00,69.75,69.9,69.73,69.87,128330.0,62.2495,62.3834,62.2317,62.3566,128330.0
2022-09-21 11:10:00,69.86,69.86,69.69,69.75,77383.0,62.3477,62.3477,62.196,62.2495,77383.0
2022-09-21 11:20:00,69.76,69.91,69.75,69.87,98184.0,62.2584,62.3923,62.2495,62.3566,98184.0
2022-09-21 11:30:00,69.87,69.99,69.8,69.97,91028.0,62.3566,62.4637,62.2941,62.4458,91028.0
2022-09-21 11:40:00,69.98,70.12,69.96,70.09,99803.0,62.4548,62.5797,62.4369,62.5529,99803.0
2022-09-21 11:50:00,70.09,70.18,69.99,70.03,58511.0,62.5529,62.6333,62.4637,62.4994,58511.0
2022-09-21 12:00:00,70.03,70.17,69.98,70.16,75543.0,62.4994,62.6243,62.4548,62.6154,75543.0
2022-09-21 12:10:00,70.17,70.21,70.11,70.12,60497.0,62.6243,62.66,62.5708,62.5797,60497.0
2022-09-21 12:20:00,70.12,70.12,70.01,70.08,95086.0,62.5797,62.5797,62.4815,62.544,95086.0
2022-09-21 12:30:00,70.08,70.13,70.0,70.11,80458.0,62.544,62.5886,62.4726,62.5708,80458.0
2022-09-21 12:40:00,70.11,70.14,70.08,70.14,79069.0,62.5708,62.5976,62.544,62.5976,79069.0
2022-09-21 12:50:00,70.14,70.16,70.07,70.11,65367.0,62.5976,62.6154,62.5351,62.5708,65367.0
2022-09-21 13:00:00,70.1,70.18,70.1,70.12,64923.0,62.5619,62.6333,62.5619,62.5797,64923.0
2022-09-21 13:10:00,70.12,70.2,70.11,70.16,87216.0,62.5797,62.6511,62.5708,62.6154,87216.0
2022-09-21 13:20:00,70.15,70.23,70.13,70.22,112231.0,62.6065,62.6779,62.5886,62.669,112231.0
2022-09-21 13:30:00,70.23,70.26,69.97,70.07,414062.0,62.6779,62.7047,62.4458,62.5351,414062.0
2022-09-21 13:40:00,70.07,70.11,70.0,70.06,130367.0,62.5351,62.5708,62.4726,62.5262,130367.0
2022-09-21 13:50:00,70.06,70.1,69.93,69.99,137445.0,62.5262,62.5619,62.4101,62.4637,137445.0
2022-09-21 14:00:00,69.98,69.98,69.44,69.9,277434.0,62.4548,62.4548,61.9728,62.3834,277434.0
2022-09-21 14:10:00,69.9,69.92,69.48,69.66,206305.0,62.3834,62.4012,62.0085,62.1692,206305.0
2022-09-21 14:20:00,69.66,69.85,69.62,69.72,151481.0,62.1692,62.3387,62.1335,62.2227,151481.0
2022-09-21 14:30:00,69.72,70.08,69.62,69.92,332523.0,62.2227,62.544,62.1335,62.4012,332523.0
2022-09-21 14:40:00,69.92,70.31,69.84,70.14,479544.0,62.4012,62.7493,62.3298,62.5976,479544.0
2022-09-21 14:50:00,70.13,70.29,70.04,70.25,452810.0,62.5886,62.7314,62.5083,62.6957,452810.0
2022-09-21 15:00:00,70.26,70.37,70.16,70.26,230447.0,62.7047,62.8028,62.6154,62.7047,230447.0
2022-09-21 15:10:00,70.26,70.33,69.94,70.21,383853.0,62.7047,62.7671,62.4191,62.66,383853.0
2022-09-21 15:20:00,70.2,70.2,69.93,70.01,467288.0,62.6511,62.6511,62.4101,62.4815,467288.0
2022-09-21 15:30:00,70.0,70.05,69.81,69.81,725619.0,62.4726,62.5172,62.303,62.303,725619.0
2022-09-21 15:40:00,69.8,69.81,69.6,69.64,479940.0,62.2941,62.303,62.1156,62.1513,479940.0
2022-09-21 15:50:00,69.64,69.77,69.47,69.47,928884.0,62.1513,62.2674,61.9996,61.9996,928884.0
2022-09-22 09:30:00,69.2,69.71,69.2,69.43,293218.0,61.7586,62.2138,61.7586,61.9639,293218.0
2022-09-22 09:40:00,69.44,69.82,69.37,69.75,190206.0,61.9728,62.312,61.9104,62.2495,190206.0
2022-09-22 09:50:00,69.76,70.25,69.72,70.24,234057.0,62.2584,62.6957,62.2227,62.6868,234057.0
2022-09-22 10:00:00,70.24,70.43,70.08,70.3,254811.0,62.6868,62.8564,62.544,62.7404,254811.0
2022-09-22 10:10:00,70.3,70.54,70.27,70.42,154579.0,62.7404,62.9545,62.7136,62.8475,154579.0
2022-09-22 10:20:00,70.43,70.43,70.27,70.3,106436.0,62.8564,62.8564,62.7136,62.7404,106436.0
2022-09-22 10:30:00,70.3,70.34,70.08,70.2,143384.0,62.7404,62.7761,62.544,62.6511,143384.0
2022-09-22 10:40:00,70.17,70.47,70.17,70.46,136325.0,62.6243,62.8921,62.6243,62.8832,136325.0
2022-09-22 10:50:00,70.48,70.48,70.28,70.29,199179.0,62.901,62.901,62.7225,62.7314,199179.0
2022-09-22 11:00:00,70.28,70.61,70.24,70.57,133087.0,62.7225,63.017,62.6868,62.9813,133087.0
2022-09-22 11:10:00,70.59,70.7,70.52,70.65,113094.0,62.9992,63.0973,62.9367,63.0527,113094.0
2022-09-22 11:20:00,70.65,70.94,70.65,70.78,178354.0,63.0527,63.3115,63.0527,63.1687,178354.0
2022-09-22 11:30:00,70.78,70.89,70.67,70.84,129506.0,63.1687,63.2669,63.0706,63.2223,129506.0
2022-09-22 11:40:00,70.84,70.95,70.75,70.94,100301.0,63.2223,63.3205,63.142,63.3115,100301.0
2022-09-22 11:50:00,70.94,71.09,70.9,70.94,120127.0,63.3115,63.4454,63.2758,63.3115,120127.0
2022-09-22 12:00:00,70.93,71.17,70.93,71.08,134655.0,63.3026,63.5168,63.3026,63.4365,134655.0
2022-09-22 12:10:00,71.06,71.15,71.01,71.06,125814.0,63.4186,63.499,63.374,63.4186,125814.0
2022-09-22 12:20:00,71.06,71.26,71.04,71.16,137686.0,63.4186,63.5971,63.4008,63.5079,137686.0
2022-09-22 12:30:00,71.15,71.23,71.07,71.1,123705.0,63.499,63.5704,63.4276,63.4543,123705.0
2022-09-22 12:40:00,71.09,71.2,71.05,71.17,114015.0,63.4454,63.5436,63.4097,63.5168,114015.0
2022-09-22 12:50:00,71.17,71.31,71.17,71.22,112666.0,63.5168,63.6417,63.5168,63.5614,112666.0
2022-09-22 13:00:00,71.22,71.26,71.17,71.2,183059.0,63.5614,63.5971,63.5168,63.5436,183059.0
2022-09-22 13:10:00,71.19,71.25,71.07,71.14,105580.0,63.5347,63.5882,63.4276,63.49,105580.0
2022-09-22 13:20:00,71.15,71.3,71.13,71.27,79066.0,63.499,63.6328,63.4811,63.606,79066.0
2022-09-22 13:30:00,71.26,71.36,71.24,71.34,132877.0,63.5971,63.6864,63.5793,63.6685,132877.0
2022-09-22 13:40:00,71.34,71.45,71.27,71.31,157013.0,63.6685,63.7667,63.606,63.6417,157013.0
2022-09-22 13:50:00,71.31,71.37,71.26,71.28,98082.0,63.6417,63.6953,63.5971,63.615,98082.0
2022-09-22 14:00:00,71.27,71.33,71.2,71.28,127328.0,63.606,63.6596,63.5436,63.615,127328.0
2022-09-22 14:10:00,71.28,71.39,71.25,71.39,111962.0,63.615,63.7131,63.5882,63.7131,111962.0
2022-09-22 14:20:00,71.39,71.42,71.29,71.37,151516.0,63.7131,63.7399,63.6239,63.6953,151516.0
2022-09-22 14:30:00,71.36,71.54,71.32,71.52,114796.0,63.6864,63.847,63.6507,63.8292,114796.0
2022-09-22 14:40:00,71.51,71.56,71.42,71.56,147987.0,63.8202,63.8649,63.7399,63.8649,147987.0
2022-09-22 14:50:00,71.57,71.74,71.57,71.71,190824.0,63.8738,64.0255,63.8738,63.9987,190824.0
2022-09-22 15:00:00,71.72,71.79,71.65,71.73,232919.0,64.0077,64.0701,63.9452,64.0166,232919.0
2022-09-22 15:10:00,71.73,71.8,71.69,71.7,161471.0,64.0166,64.0791,63.9809,63.9898,161471.0
2022-09-22 15:20:00,71.7,71.78,71.58,71.78,217990.0,63.9898,64.0612,63.8827,64.0612,217990.0
2022-09-22 15:30:00,71.78,71.88,71.67,71.7,291689.0,64.0612,64.1505,63.963,63.9898,291689.0
2022-09-22 15:40:00,71.71,71.82,71.67,71.76,321089.0,63.9987,64.0969,63.963,64.0434,321089.0
2022-09-22 15:50:00,71.76,71.76,71.27,71.28,795728.0,64.0434,64.0434,63.606,63.615,795728.0
2022-09-23 09:30:00,71.03,71.1,70.63,70.82,387877.0,63.3919,63.4543,63.0349,63.2044,387877.0
2022-09-23 09:40:00,70.82,71.19,70.78,71.03,233486.0,63.2044,63.5347,63.1687,63.3919,233486.0
2022-09-23 09:50:00,71.03,71.05,70.66,70.95,163490.0,63.3919,63.4097,63.0616,63.3205,163490.0
2022-09-23 10:00:00,70.95,71.2,70.73,71.19,149629.0,63.3205,63.5436,63.1241,63.5347,149629.0
2022-09-23 10:10:00,71.18,71.29,71.01,71.19,136855.0,63.5257,63.6239,63.374,63.5347,136855.0
2022-09-23 10:20:00,71.18,71.18,70.98,71.09,106150.0,63.5257,63.5257,63.3472,63.4454,106150.0
2022-09-23 10:30:00,71.08,71.37,71.0,71.21,189410.0,63.4365,63.6953,63.3651,63.5525,189410.0
2022-09-23 10:40:00,71.2,71.21,70.89,70.93,112729.0,63.5436,63.5525,63.2669,63.3026,112729.0
2022-09-23 10:50:00,70.93,71.01,70.82,70.83,116377.0,63.3026,63.374,63.2044,63.2134,116377.0
2022-09-23 11:00:00,70.84,70.95,70.8,70.81,140991.0,63.2223,63.3205,63.1866,63.1955,140991.0
2022-09-23 11:10:00,70.8,70.85,70.67,70.81,165732.0,63.1866,63.2312,63.0706,63.1955,165732.0
2022-09-23 11:20:00,70.81,70.82,70.58,70.66,98147.0,63.1955,63.2044,62.9902,63.0616,98147.0
2022-09-23 11:30:00,70.66,70.67,70.49,70.59,101126.0,63.0616,63.0706,62.9099,62.9992,101126.0
2022-09-23 11:40:00,70.59,70.75,70.51,70.59,114316.0,62.9992,63.142,62.9278,62.9992,114316.0
2022-09-23 11:50:00,70.61,70.69,70.49,70.63,134154.0,63.017,63.0884,62.9099,63.0349,134154.0
2022-09-23 12:00:00,70.64,70.72,70.54,70.58,132694.0,63.0438,63.1152,62.9545,62.9902,132694.0
2022-09-23 12:10:00,70.59,70.61,70.47,70.51,90437.0,62.9992,63.017,62.8921,62.9278,90437.0
2022-09-23 12:20:00,70.52,70.56,70.28,70.29,89904.0,62.9367,62.9724,62.7225,62.7314,89904.0
2022-09-23 12:30:00,70.29,70.3,70.13,70.27,78475.0,62.7314,62.7404,62.5886,62.7136,78475.0
2022-09-23 12:40:00,70.27,70.41,70.26,70.38,94150.0,62.7136,62.8385,62.7047,62.8118,94150.0
2022-09-23 12:50:00,70.38,70.45,70.29,70.44,73988.0,62.8118,62.8742,62.7314,62.8653,73988.0
2022-09-23 13:00:00,70.43,70.56,70.43,70.48,67269.0,62.8564,62.9724,62.8564,62.901,67269.0
2022-09-23 13:10:00,70.48,70.52,70.43,70.46,53297.0,62.901,62.9367,62.8564,62.8832,53297.0
2022-09-23 13:20:00,70.45,70.5,70.32,70.34,82317.0,62.8742,62.9189,62.7582,62.7761,82317.0
2022-09-23 13:30:00,70.34,70.42,70.32,70.38,76696.0,62.7761,62.8475,62.7582,62.8118,76696.0
2022-09-23 13:40:00,70.38,70.47,70.33,70.42,78926.0,62.8118,62.8921,62.7671,62.8475,78926.0
2022-09-23 13:50:00,70.41,70.54,70.41,70.51,69528.0,62.8385,62.9545,62.8385,62.9278,69528.0
2022-09-23 14:00:00,70.52,70.67,70.49,70.51,86163.0,62.9367,63.0706,62.9099,62.9278,86163.0
2022-09-23 14:10:00,70.51,70.53,70.28,70.36,139959.0,62.9278,62.9456,62.7225,62.7939,139959.0
2022-09-23 14:20:00,70.37,70.49,70.34,70.36,100213.0,62.8028,62.9099,62.7761,62.7939,100213.0
2022-09-23 14:30:00,70.35,70.35,70.23,70.29,79585.0,62.785,62.785,62.6779,62.7314,79585.0
2022-09-23 14:40:00,70.29,70.45,70.26,70.43,111873.0,62.7314,62.8742,62.7047,62.8564,111873.0
2022-09-23 14:50:00,70.43,70.44,70.22,70.23,102970.0,62.8564,62.8653,62.669,62.6779,102970.0
2022-09-23 15:00:00,70.23,70.41,70.15,70.34,161809.0,62.6779,62.8385,62.6065,62.7761,161809.0
2022-09-23 15:10:00,70.34,70.43,70.18,70.35,165834.0,62.7761,62.8564,62.6333,62.785,165834.0
2022-09-23 15:20:00,70.34,70.43,70.25,70.43,175016.0,62.7761,62.8564,62.6957,62.8564,175016.0
2022-09-23 15:30:00,70.43,70.63,70.41,70.62,191657.0,62.8564,63.0349,62.8385,63.0259,191657.0
2022-09-23 15:40:00,70.61,70.76,70.55,70.7,217940.0,63.017,63.1509,62.9635,63.0973,217940.0
2022-09-23 15:50:00,70.7,70.78,70.5,70.75,627775.0,63.0973,63.1687,62.9189,63.142,627775.0
2022-09-26 09:30:00,70.14,70.74,69.88,69.89,349948.0,62.5976,63.133,62.3655,62.3744,349948.0
2022-09-26 09:40:00,69.9,70.16,69.89,69.95,161816.0,62.3834,62.6154,62.3744,62.428,161816.0
2022-09-26 09:50:00,69.97,69.98,69.76,69.87,169470.0,62.4458,62.4548,62.2584,62.3566,169470.0
2022-09-26 10:00:00,69.86,70.2,69.69,70.11,154605.0,62.3477,62.6511,62.196,62.5708,154605.0
2022-09-26 10:10:00,70.1,70.34,70.03,70.14,189457.0,62.5619,62.7761,62.4994,62.5976,189457.0
2022-09-26 10:20:00,70.14,70.35,70.07,70.25,260829.0,62.5976,62.785,62.5351,62.6957,260829.0
2022-09-26 10:30:00,70.25,70.44,70.23,70.34,102626.0,62.6957,62.8653,62.6779,62.7761,102626.0
2022-09-26 10:40:00,70.33,70.48,70.24,70.37,173016.0,62.7671,62.901,62.6868,62.8028,173016.0
2022-09-26 10:50:00,70.37,70.65,70.36,70.55,103552.0,62.8028,63.0527,62.7939,62.9635,103552.0
2022-09-26 11:00:00,70.55,70.73,70.54,70.67,156123.0,62.9635,63.1241,62.9545,63.0706,156123.0
2022-09-26 11:10:00,70.66,70.85,70.57,70.79,144837.0,63.0616,63.2312,62.9813,63.1777,144837.0
2022-09-26 11:20:00,70.78,70.79,70.47,70.5,105977.0,63.1687,63.1777,62.8921,62.9189,105977.0
2022-09-26 11:30:00,70.49,70.57,70.44,70.52,110044.0,62.9099,62.9813,62.8653,62.9367,110044.0
2022-09-26 11:40:00,70.52,70.66,70.46,70.59,114984.0,62.9367,63.0616,62.8832,62.9992,114984.0
2022-09-26 11:50:00,70.59,70.63,70.48,70.58,93621.0,62.9992,63.0349,62.901,62.9902,93621.0
2022-09-26 12:00:00,70.58,70.61,70.45,70.53,102789.0,62.9902,63.017,62.8742,62.9456,102789.0
2022-09-26 12:10:00,70.54,70.54,70.35,70.38,78294.0,62.9545,62.9545,62.785,62.8118,78294.0
2022-09-26 12:20:00,70.37,70.38,70.28,70.28,95924.0,62.8028,62.8118,62.7225,62.7225,95924.0
2022-09-26 12:30:00,70.27,70.32,70.18,70.22,74147.0,62.7136,62.7582,62.6333,62.669,74147.0
2022-09-26 12:40:00,70.22,70.39,70.17,70.38,108781.0,62.669,62.8207,62.6243,62.8118,108781.0
2022-09-26 12:50:00,70.37,70.45,70.33,70.44,76310.0,62.8028,62.8742,62.7671,62.8653,76310.0
2022-09-26 13:00:00,70.44,70.45,70.31,70.33,82446.0,62.8653,62.8742,62.7493,62.7671,82446.0
2022-09-26 13:10:00,70.32,70.33,70.06,70.17,116509.0,62.7582,62.7671,62.5262,62.6243,116509.0
2022-09-26 13:20:00,70.17,70.19,69.99,70.08,96162.0,62.6243,62.6422,62.4637,62.544,96162.0
2022-09-26 13:30:00,70.08,70.27,70.07,70.17,129976.0,62.544,62.7136,62.5351,62.6243,129976.0
2022-09-26 13:40:00,70.18,70.19,70.05,70.16,111833.0,62.6333,62.6422,62.5172,62.6154,111833.0
2022-09-26 13:50:00,70.16,70.22,70.07,70.07,95904.0,62.6154,62.669,62.5351,62.5351,95904.0
2022-09-26 14:00:00,70.08,70.42,70.07,70.39,100442.0,62.544,62.8475,62.5351,62.8207,100442.0
2022-09-26 14:10:00,70.4,70.46,70.38,70.43,78959.0,62.8296,62.8832,62.8118,62.8564,78959.0
2022-09-26 14:20:00,70.42,70.43,70.15,70.15,78376.0,62.8475,62.8564,62.6065,62.6065,78376.0
2022-09-26 14:30:00,70.15,70.22,70.1,70.14,124046.0,62.6065,62.669,62.5619,62.5976,124046.0
2022-09-26 14:40:00,70.14,70.38,70.09,70.33,94875.0,62.5976,62.8118,62.5529,62.7671,94875.0
2022-09-26 14:50:00,70.33,70.44,70.31,70.41,84501.0,62.7671,62.8653,62.7493,62.8385,84501.0
2022-09-26 15:00:00,70.42,70.52,70.35,70.48,122616.0,62.8475,62.9367,62.785,62.901,122616.0
2022-09-26 15:10:00,70.48,70.49,70.29,70.46,127658.0,62.901,62.9099,62.7314,62.8832,127658.0
2022-09-26 15:20:00,70.45,70.46,70.34,70.38,128446.0,62.8742,62.8832,62.7761,62.8118,128446.0
2022-09-26 15:30:00,70.38,70.51,70.26,70.33,208496.0,62.8118,62.9278,62.7047,62.7671,208496.0
2022-09-26 15:40:00,70.32,70.42,70.3,70.37,207158.0,62.7582,62.8475,62.7404,62.8028,207158.0
2022-09-26 15:50:00,70.37,70.58,70.16,70.17,753294.0,62.8028,62.9902,62.6154,62.6243,753294.0
2022-09-27 09:30:00,70.74,70.78,70.49,70.74,237732.0,63.133,63.1687,62.9099,63.133,237732.0
2022-09-27 09:40:00,70.74,71.5,70.74,71.42,221010.0,63.133,63.8113,63.133,63.7399,221010.0
2022-09-27 09:50:00,71.43,71.46,70.95,70.98,215559.0,63.7488,63.7756,63.3205,63.3472,215559.0
2022-09-27 10:00:00,70.98,71.1,70.72,70.81,419035.0,63.3472,63.4543,63.1152,63.1955,419035.0
2022-09-27 10:10:00,70.81,70.86,70.63,70.82,173831.0,63.1955,63.2401,63.0349,63.2044,173831.0
2022-09-27 10:20:00,70.81,71.15,70.75,70.83,151834.0,63.1955,63.499,63.142,63.2134,151834.0
2022-09-27 10:30:00,70.84,71.03,70.79,70.94,171993.0,63.2223,63.3919,63.1777,63.3115,171993.0
2022-09-27 10:40:00,70.93,71.27,70.87,71.15,162726.0,63.3026,63.606,63.2491,63.499,162726.0
2022-09-27 10:50:00,71.15,71.18,70.89,70.89,114149.0,63.499,63.5257,63.2669,63.2669,114149.0
2022-09-27 11:00:00,70.88,70.92,70.76,70.91,117292.0,63.258,63.2937,63.1509,63.2848,117292.0
2022-09-27 11:10:00,70.92,70.92,70.74,70.81,101038.0,63.2937,63.2937,63.133,63.1955,101038.0
2022-09-27 11:20:00,70.82,70.89,70.63,70.68,125326.0,63.2044,63.2669,63.0349,63.0795,125326.0
2022-09-27 11:30:00,70.67,70.78,70.65,70.74,143415.0,63.0706,63.1687,63.0527,63.133,143415.0
2022-09-27 11:40:00,70.74,70.85,70.64,70.66,125654.0,63.133,63.2312,63.0438,63.0616,125654.0
2022-09-27 11:50:00,70.64,70.71,70.5,70.58,127499.0,63.0438,63.1063,62.9189,62.9902,127499.0
2022-09-27 12:00:00,70.56,70.65,70.47,70.53,125798.0,62.9724,63.0527,62.8921,62.9456,125798.0
2022-09-27 12:10:00,70.53,70.54,70.25,70.25,146264.0,62.9456,62.9545,62.6957,62.6957,146264.0
2022-09-27 12:20:00,70.24,70.38,70.22,70.32,100458.0,62.6868,62.8118,62.669,62.7582,100458.0
2022-09-27 12:30:00,70.32,70.45,70.27,70.28,101760.0,62.7582,62.8742,62.7136,62.7225,101760.0
2022-09-27 12:40:00,70.28,70.51,70.27,70.51,117256.0,62.7225,62.9278,62.7136,62.9278,117256.0
2022-09-27 12:50:00,70.51,70.53,70.34,70.44,110771.0,62.9278,62.9456,62.7761,62.8653,110771.0
2022-09-27 13:00:00,70.44,70.48,70.31,70.42,146682.0,62.8653,62.901,62.7493,62.8475,146682.0
2022-09-27 13:10:00,70.42,70.68,70.4,70.61,117193.0,62.8475,63.0795,62.8296,63.017,117193.0
2022-09-27 13:20:00,70.62,70.72,70.52,70.67,127466.0,63.0259,63.1152,62.9367,63.0706,127466.0
2022-09-27 13:30:00,70.68,70.75,70.64,70.73,184066.0,63.0795,63.142,63.0438,63.1241,184066.0
2022-09-27 13:40:00,70.74,70.75,70.59,70.61,189489.0,63.133,63.142,62.9992,63.017,189489.0
2022-09-27 13:50:00,70.6,70.7,70.56,70.68,146111.0,63.0081,63.0973,62.9724,63.0795,146111.0
2022-09-27 14:00:00,70.67,70.9,70.66,70.83,156912.0,63.0706,63.2758,63.0616,63.2134,156912.0
2022-09-27 14:10:00,70.84,70.93,70.75,70.78,149675.0,63.2223,63.3026,63.142,63.1687,149675.0
2022-09-27 14:20:00,70.78,70.82,70.6,70.64,144863.0,63.1687,63.2044,63.0081,63.0438,144863.0
2022-09-27 14:30:00,70.65,70.68,70.41,70.56,332987.0,63.0527,63.0795,62.8385,62.9724,332987.0
2022-09-27 14:40:00,70.56,70.71,70.48,70.67,485705.0,62.9724,63.1063,62.901,63.0706,485705.0
2022-09-27 14:50:00,70.66,70.73,70.6,70.69,185385.0,63.0616,63.1241,63.0081,63.0884,185385.0
2022-09-27 15:00:00,70.69,70.69,70.41,70.55,176317.0,63.0884,63.0884,62.8385,62.9635,176317.0
2022-09-27 15:10:00,70.55,70.55,70.38,70.45,178825.0,62.9635,62.9635,62.8118,62.8742,178825.0
2022-09-27 15:20:00,70.44,70.48,70.4,70.45,209735.0,62.8653,62.901,62.8296,62.8742,209735.0
2022-09-27 15:30:00,70.45,70.46,70.2,70.23,245673.0,62.8742,62.8832,62.6511,62.6779,245673.0
2022-09-27 15:40:00,70.23,70.35,70.19,70.31,307611.0,62.6779,62.785,62.6422,62.7493,307611.0
2022-09-27 15:50:00,70.3,70.45,70.26,70.34,894936.0,62.7404,62.8742,62.7047,62.7761,894936.0
2022-09-28 09:30:00,71.07,71.56,71.02,71.46,497662.0,63.4276,63.8649,63.3829,63.7756,497662.0
2022-09-28 09:40:00,71.45,71.74,71.35,71.43,467384.0,63.7667,64.0255,63.6774,63.7488,467384.0
2022-09-28 09:50:00,71.42,71.55,71.27,71.31,330690.0,63.7399,63.8559,63.606,63.6417,330690.0
2022-09-28 10:00:00,71.31,71.52,71.11,71.22,224073.0,63.6417,63.8292,63.4633,63.5614,224073.0
2022-09-28 10:10:00,71.23,71.36,71.11,71.17,219675.0,63.5704,63.6864,63.4633,63.5168,219675.0
2022-09-28 10:20:00,71.19,71.52,71.05,71.37,186950.0,63.5347,63.8292,63.4097,63.6953,186950.0
2022-09-28 10:30:00,71.36,71.61,71.27,71.32,328084.0,63.6864,63.9095,63.606,63.6507,328084.0
2022-09-28 10:40:00,71.32,71.73,71.3,71.73,376125.0,63.6507,64.0166,63.6328,64.0166,376125.0
2022-09-28 10:50:00,71.72,71.79,71.52,71.77,274907.0,64.0077,64.0701,63.8292,64.0523,274907.0
2022-09-28 11:00:00,71.78,71.87,71.68,71.73,219305.0,64.0612,64.1415,63.972,64.0166,219305.0
2022-09-28 11:10:00,71.73,71.8,71.49,71.51,242405.0,64.0166,64.0791,63.8024,63.8202,242405.0
2022-09-28 11:20:00,71.51,71.67,71.45,71.47,136085.0,63.8202,63.963,63.7667,63.7845,136085.0
2022-09-28 11:30:00,71.48,71.57,71.4,71.43,125226.0,63.7935,63.8738,63.7221,63.7488,125226.0
2022-09-28 11:40:00,71.42,71.5,71.33,71.45,97927.0,63.7399,63.8113,63.6596,63.7667,97927.0
2022-09-28 11:50:00,71.46,71.57,71.41,71.45,88142.0,63.7756,63.8738,63.731,63.7667,88142.0
2022-09-28 12:00:00,71.45,71.53,71.35,71.37,95342.0,63.7667,63.8381,63.6774,63.6953,95342.0
2022-09-28 12:10:00,71.38,71.51,71.28,71.5,106314.0,63.7042,63.8202,63.615,63.8113,106314.0
2022-09-28 12:20:00,71.49,71.61,71.49,71.6,89507.0,63.8024,63.9095,63.8024,63.9006,89507.0
2022-09-28 12:30:00,71.6,71.76,71.58,71.7,77332.0,63.9006,64.0434,63.8827,63.9898,77332.0
2022-09-28 12:40:00,71.71,71.81,71.63,71.81,147914.0,63.9987,64.088,63.9273,64.088,147914.0
2022-09-28 12:50:00,71.81,71.84,71.69,71.7,86984.0,64.088,64.1148,63.9809,63.9898,86984.0
2022-09-28 13:00:00,71.71,71.81,71.64,71.78,117287.0,63.9987,64.088,63.9363,64.0612,117287.0
2022-09-28 13:10:00,71.77,71.95,71.73,71.95,132944.0,64.0523,64.2129,64.0166,64.2129,132944.0
2022-09-28 13:20:00,71.95,71.95,71.69,71.72,83560.0,64.2129,64.2129,63.9809,64.0077,83560.0
2022-09-28 13:30:00,71.71,71.82,71.69,71.82,93029.0,63.9987,64.0969,63.9809,64.0969,93029.0
2022-09-28 13:40:00,71.8,71.82,71.64,71.65,111762.0,64.0791,64.0969,63.9363,63.9452,111762.0
2022-09-28 13:50:00,71.65,71.71,71.59,71.68,79352.0,63.9452,63.9987,63.8916,63.972,79352.0
2022-09-28 14:00:00,71.68,71.78,71.68,71.73,91506.0,63.972,64.0612,63.972,64.0166,91506.0
2022-09-28 14:10:00,71.73,71.74,71.58,71.63,85327.0,64.0166,64.0255,63.8827,63.9273,85327.0
2022-09-28 14:20:00,71.62,71.62,71.48,71.54,116879.0,63.9184,63.9184,63.7935,63.847,116879.0
2022-09-28 14:30:00,71.54,71.74,71.53,71.69,119974.0,63.847,64.0255,63.8381,63.9809,119974.0
2022-09-28 14:40:00,71.69,71.76,71.6,71.75,176824.0,63.9809,64.0434,63.9006,64.0344,176824.0
2022-09-28 14:50:00,71.75,71.82,71.72,71.76,111527.0,64.0344,64.0969,64.0077,64.0434,111527.0
2022-09-28 15:00:00,71.76,71.99,71.74,71.89,196033.0,64.0434,64.2486,64.0255,64.1594,196033.0
2022-09-28 15:10:00,71.88,71.93,71.8,71.9,146619.0,64.1505,64.1951,64.0791,64.1683,146619.0
2022-09-28 15:20:00,71.9,72.03,71.89,71.96,237039.0,64.1683,64.2843,64.1594,64.2219,237039.0
2022-09-28 15:30:00,71.97,72.06,71.93,71.94,310482.0,64.2308,64.3111,64.1951,64.204,310482.0
2022-09-28 15:40:00,71.94,72.04,71.91,72.01,369297.0,64.204,64.2932,64.1772,64.2665,369297.0
2022-09-28 15:50:00,72.01,72.08,71.89,72.07,1349144.0,64.2665,64.3289,64.1594,64.32,1349144.0
2022-09-29 09:30:00,72.14,72.61,71.93,71.95,259913.0,64.3825,64.802,64.1951,64.2129,259913.0
2022-09-29 09:40:00,71.95,72.33,71.8,72.25,200720.0,64.2129,64.5521,64.0791,64.4807,200720.0
2022-09-29 09:50:00,72.25,72.34,71.98,71.99,220024.0,64.4807,64.561,64.2397,64.2486,220024.0
2022-09-29 10:00:00,72.0,72.01,71.64,71.69,285255.0,64.2576,64.2665,63.9363,63.9809,285255.0
2022-09-29 10:10:00,71.69,71.83,71.55,71.57,266726.0,63.9809,64.1058,63.8559,63.8738,266726.0
2022-09-29 10:20:00,71.58,71.7,71.56,71.62,143513.0,63.8827,63.9898,63.8649,63.9184,143513.0
2022-09-29 10:30:00,71.62,71.81,71.6,71.66,210923.0,63.9184,64.088,63.9006,63.9541,210923.0
2022-09-29 10:40:00,71.65,71.79,71.59,71.66,189862.0,63.9452,64.0701,63.8916,63.9541,189862.0
2022-09-29 10:50:00,71.67,71.86,71.67,71.8,106012.0,63.963,64.1326,63.963,64.0791,106012.0
2022-09-29 11:00:00,71.79,71.95,71.73,71.91,88097.0,64.0701,64.2129,64.0166,64.1772,88097.0
2022-09-29 11:10:00,71.91,71.97,71.77,71.97,121112.0,64.1772,64.2308,64.0523,64.2308,121112.0
2022-09-29 11:20:00,71.96,71.97,71.67,71.72,208332.0,64.2219,64.2308,63.963,64.0077,208332.0
2022-09-29 11:30:00,71.73,71.97,71.69,71.88,92658.0,64.0166,64.2308,63.9809,64.1505,92658.0
2022-09-29 11:40:00,71.87,71.99,71.81,71.94,95673.0,64.1415,64.2486,64.088,64.204,95673.0
2022-09-29 11:50:00,71.93,72.08,71.88,71.94,97334.0,64.1951,64.3289,64.1505,64.204,97334.0
2022-09-29 12:00:00,71.91,71.98,71.85,71.97,85292.0,64.1772,64.2397,64.1237,64.2308,85292.0
2022-09-29 12:10:00,71.96,71.99,71.86,71.91,93444.0,64.2219,64.2486,64.1326,64.1772,93444.0
2022-09-29 12:20:00,71.9,71.98,71.88,71.9,78540.0,64.1683,64.2397,64.1505,64.1683,78540.0
2022-09-29 12:30:00,71.9,72.0,71.87,71.93,100579.0,64.1683,64.2576,64.1415,64.1951,100579.0
2022-09-29 12:40:00,71.93,71.97,71.83,71.89,62059.0,64.1951,64.2308,64.1058,64.1594,62059.0
2022-09-29 12:50:00,71.88,71.91,71.77,71.81,123647.0,64.1505,64.1772,64.0523,64.088,123647.0
2022-09-29 13:00:00,71.81,71.85,71.74,71.84,237103.0,64.088,64.1237,64.0255,64.1148,237103.0
2022-09-29 13:10:00,71.84,71.93,71.79,71.9,348648.0,64.1148,64.1951,64.0701,64.1683,348648.0
2022-09-29 13:20:00,71.9,71.96,71.69,71.69,156706.0,64.1683,64.2219,63.9809,63.9809,156706.0
2022-09-29 13:30:00,71.68,71.85,71.63,71.76,107627.0,63.972,64.1237,63.9273,64.0434,107627.0
2022-09-29 13:40:00,71.75,71.78,71.7,71.75,71594.0,64.0344,64.0612,63.9898,64.0344,71594.0
2022-09-29 13:50:00,71.75,71.77,71.45,71.45,127071.0,64.0344,64.0523,63.7667,63.7667,127071.0
2022-09-29 14:00:00,71.45,71.45,71.29,71.34,170245.0,63.7667,63.7667,63.6239,63.6685,170245.0
2022-09-29 14:10:00,71.34,71.35,71.21,71.21,100352.0,63.6685,63.6774,63.5525,63.5525,100352.0
2022-09-29 14:20:00,71.21,71.36,71.21,71.35,125765.0,63.5525,63.6864,63.5525,63.6774,125765.0
2022-09-29 14:30:00,71.35,71.38,71.17,71.25,139408.0,63.6774,63.7042,63.5168,63.5882,139408.0
2022-09-29 14:40:00,71.25,71.33,71.21,71.28,109064.0,63.5882,63.6596,63.5525,63.615,109064.0
2022-09-29 14:50:00,71.28,71.32,71.21,71.26,128640.0,63.615,63.6507,63.5525,63.5971,128640.0
2022-09-29 15:00:00,71.26,71.46,71.24,71.45,202248.0,63.5971,63.7756,63.5793,63.7667,202248.0
2022-09-29 15:10:00,71.45,71.46,71.29,71.42,230658.0,63.7667,63.7756,63.6239,63.7399,230658.0
2022-09-29 15:20:00,71.42,71.57,71.38,71.41,227648.0,63.7399,63.8738,63.7042,63.731,227648.0
2022-09-29 15:30:00,71.41,71.73,71.4,71.66,209559.0,63.731,64.0166,63.7221,63.9541,209559.0
2022-09-29 15:40:00,71.66,71.7,71.52,71.61,207766.0,63.9541,63.9898,63.8292,63.9095,207766.0
2022-09-29 15:50:00,71.61,71.81,71.57,71.72,871409.0,63.9095,64.088,63.8738,64.0077,871409.0
2022-09-30 09:30:00,71.78,72.11,71.41,71.51,264434.0,64.0612,64.3557,63.731,63.8202,264434.0
2022-09-30 09:40:00,71.51,71.67,71.29,71.29,239123.0,63.8202,63.963,63.6239,63.6239,239123.0
2022-09-30 09:50:00,71.28,71.65,71.2,71.64,248316.0,63.615,63.9452,63.5436,63.9363,248316.0
2022-09-30 10:00:00,71.64,71.68,71.1,71.12,141581.0,63.9363,63.972,63.4543,63.4722,141581.0
2022-09-30 10:10:00,71.13,71.31,71.02,71.11,90303.0,63.4811,63.6417,63.3829,63.4633,90303.0
2022-09-30 10:20:00,71.11,71.43,71.05,71.4,174811.0,63.4633,63.7488,63.4097,63.7221,174811.0
2022-09-30 10:30:00,71.41,71.61,71.38,71.61,149748.0,63.731,63.9095,63.7042,63.9095,149748.0
2022-09-30 10:40:00,71.61,71.72,71.56,71.69,108293.0,63.9095,64.0077,63.8649,63.9809,108293.0
2022-09-30 10:50:00,71.7,71.73,71.48,71.51,81630.0,63.9898,64.0166,63.7935,63.8202,81630.0
2022-09-30 11:00:00,71.51,71.68,71.46,71.67,99398.0,63.8202,63.972,63.7756,63.963,99398.0
2022-09-30 11:10:00,71.65,71.79,71.63,71.73,97937.0,63.9452,64.0701,63.9273,64.0166,97937.0
2022-09-30 11:20:00,71.73,71.83,71.69,71.77,122555.0,64.0166,64.1058,63.9809,64.0523,122555.0
2022-09-30 11:30:00,71.78,71.95,71.77,71.91,224583.0,64.0612,64.2129,64.0523,64.1772,224583.0
2022-09-30 11:40:00,71.92,71.95,71.74,71.91,389017.0,64.1862,64.2129,64.0255,64.1772,389017.0
2022-09-30 11:50:00,71.91,71.96,71.73,71.78,170339.0,64.1772,64.2219,64.0166,64.0612,170339.0
2022-09-30 12:00:00,71.78,71.8,71.56,71.57,139263.0,64.0612,64.0791,63.8649,63.8738,139263.0
2022-09-30 12:10:00,71.57,71.92,71.53,71.84,169771.0,63.8738,64.1862,63.8381,64.1148,169771.0
2022-09-30 12:20:00,71.83,71.95,71.78,71.84,187249.0,64.1058,64.2129,64.0612,64.1148,187249.0
2022-09-30 12:30:00,71.84,71.95,71.83,71.9,84326.0,64.1148,64.2129,64.1058,64.1683,84326.0
2022-09-30 12:40:00,71.91,71.94,71.62,71.66,94917.0,64.1772,64.204,63.9184,63.9541,94917.0
2022-09-30 12:50:00,71.66,71.72,71.54,71.67,76737.0,63.9541,64.0077,63.847,63.963,76737.0
2022-09-30 13:00:00,71.66,71.66,71.51,71.54,72274.0,63.9541,63.9541,63.8202,63.847,72274.0
2022-09-30 13:10:00,71.55,71.58,71.41,71.52,73411.0,63.8559,63.8827,63.731,63.8292,73411.0
2022-09-30 13:20:00,71.53,71.72,71.52,71.66,101877.0,63.8381,64.0077,63.8292,63.9541,101877.0
2022-09-30 13:30:00,71.67,71.84,71.66,71.83,117205.0,63.963,64.1148,63.9541,64.1058,117205.0
2022-09-30 13:40:00,71.83,71.91,71.78,71.81,158724.0,64.1058,64.1772,64.0612,64.088,158724.0
2022-09-30 13:50:00,71.82,71.94,71.78,71.84,199245.0,64.0969,64.204,64.0612,64.1148,199245.0
2022-09-30 14:00:00,71.82,71.86,71.66,71.84,245026.0,64.0969,64.1326,63.9541,64.1148,245026.0
2022-09-30 14:10:00,71.84,71.98,71.81,71.91,225949.0,64.1148,64.2397,64.088,64.1772,225949.0
2022-09-30 14:20:00,71.91,71.93,71.7,71.72,133384.0,64.1772,64.1951,63.9898,64.0077,133384.0
2022-09-30 14:30:00,71.7,71.8,71.6,71.65,120720.0,63.9898,64.0791,63.9006,63.9452,120720.0
2022-09-30 14:40:00,71.65,71.66,71.39,71.49,99278.0,63.9452,63.9541,63.7131,63.8024,99278.0
2022-09-30 14:50:00,71.49,71.56,71.44,71.51,177566.0,63.8024,63.8649,63.7578,63.8202,177566.0
2022-09-30 15:00:00,71.51,71.71,71.49,71.63,186432.0,63.8202,63.9987,63.8024,63.9273,186432.0
2022-09-30 15:10:00,71.62,71.73,71.52,71.63,212715.0,63.9184,64.0166,63.8292,63.9273,212715.0
2022-09-30 15:20:00,71.65,71.7,71.48,71.61,229841.0,63.9452,63.9898,63.7935,63.9095,229841.0
2022-09-30 15:30:00,71.62,71.72,71.44,71.45,198339.0,63.9184,64.0077,63.7578,63.7667,198339.0
2022-09-30 15:40:00,71.45,71.59,71.44,71.56,200893.0,63.7667,63.8916,63.7578,63.8649,200893.0
2022-09-30 15:50:00,71.54,71.56,70.98,71.11,1322042.0,63.847,63.8649,63.3472,63.4633,1322042.0
2022-10-03 09:30:00,71.36,71.51,71.08,71.36,275282.0,63.6864,63.8202,63.4365,63.6864,275282.0
2022-10-03 09:40:00,71.36,71.45,70.91,70.93,192098.0,63.6864,63.7667,63.2848,63.3026,192098.0
2022-10-03 09:50:00,70.93,71.07,70.63,70.82,164329.0,63.3026,63.4276,63.0349,63.2044,164329.0
2022-10-03 10:00:00,70.84,71.27,70.84,71.2,204883.0,63.2223,63.606,63.2223,63.5436,204883.0
2022-10-03 10:10:00,71.22,71.31,71.1,71.28,158187.0,63.5614,63.6417,63.4543,63.615,158187.0
2022-10-03 10:20:00,71.28,71.34,71.09,71.13,149502.0,63.615,63.6685,63.4454,63.4811,149502.0
2022-10-03 10:30:00,71.14,71.27,71.04,71.06,209780.0,63.49,63.606,63.4008,63.4186,209780.0
2022-10-03 10:40:00,71.06,71.39,71.02,71.38,151188.0,63.4186,63.7131,63.3829,63.7042,151188.0
2022-10-03 10:50:00,71.39,71.41,71.08,71.08,176028.0,63.7131,63.731,63.4365,63.4365,176028.0
2022-10-03 11:00:00,71.08,71.12,70.94,71.08,135765.0,63.4365,63.4722,63.3115,63.4365,135765.0
2022-10-03 11:10:00,71.07,71.08,70.87,70.89,160608.0,63.4276,63.4365,63.2491,63.2669,160608.0
2022-10-03 11:20:00,70.89,70.96,70.62,70.96,194607.0,63.2669,63.3294,63.0259,63.3294,194607.0
2022-10-03 11:30:00,70.96,70.97,70.73,70.73,160159.0,63.3294,63.3383,63.1241,63.1241,160159.0
2022-10-03 11:40:00,70.73,70.77,70.55,70.62,122569.0,63.1241,63.1598,62.9635,63.0259,122569.0
2022-10-03 11:50:00,70.63,70.65,70.38,70.39,170063.0,63.0349,63.0527,62.8118,62.8207,170063.0
2022-10-03 12:00:00,70.39,70.63,70.37,70.62,136626.0,62.8207,63.0349,62.8028,63.0259,136626.0
2022-10-03 12:10:00,70.62,70.7,70.51,70.6,77918.0,63.0259,63.0973,62.9278,63.0081,77918.0
2022-10-03 12:20:00,70.6,70.6,70.12,70.12,167079.0,63.0081,63.0081,62.5797,62.5797,167079.0
2022-10-03 12:30:00,70.13,70.25,70.03,70.12,229190.0,62.5886,62.6957,62.4994,62.5797,229190.0
2022-10-03 12:40:00,70.12,70.2,69.85,69.9,390831.0,62.5797,62.6511,62.3387,62.3834,390831.0
2022-10-03 12:50:00,69.9,69.9,69.62,69.75,324826.0,62.3834,62.3834,62.1335,62.2495,324826.0
2022-10-03 13:00:00,69.74,69.79,69.5,69.64,210670.0,62.2406,62.2852,62.0264,62.1513,210670.0
2022-10-03 13:10:00,69.64,69.77,69.59,69.75,245925.0,62.1513,62.2674,62.1067,62.2495,245925.0
2022-10-03 13:20:00,69.74,69.86,69.49,69.5,220191.0,62.2406,62.3477,62.0175,62.0264,220191.0
2022-10-03 13:30:00,69.5,69.58,69.39,69.47,228477.0,62.0264,62.0978,61.9282,61.9996,228477.0
2022-10-03 13:40:00,69.47,69.73,69.45,69.64,215015.0,61.9996,62.2317,61.9818,62.1513,215015.0
2022-10-03 13:50:00,69.65,69.68,69.55,69.67,105317.0,62.1603,62.187,62.071,62.1781,105317.0
2022-10-03 14:00:00,69.67,69.89,69.65,69.86,168275.0,62.1781,62.3744,62.1603,62.3477,168275.0
2022-10-03 14:10:00,69.86,69.88,69.77,69.79,140399.0,62.3477,62.3655,62.2674,62.2852,140399.0
2022-10-03 14:20:00,69.8,69.91,69.76,69.89,163578.0,62.2941,62.3923,62.2584,62.3744,163578.0
2022-10-03 14:30:00,69.89,70.08,69.88,70.06,208652.0,62.3744,62.544,62.3655,62.5262,208652.0
2022-10-03 14:40:00,70.05,70.15,70.03,70.13,188269.0,62.5172,62.6065,62.4994,62.5886,188269.0
2022-10-03 14:50:00,70.15,70.23,70.12,70.2,211213.0,62.6065,62.6779,62.5797,62.6511,211213.0
2022-10-03 15:00:00,70.2,70.44,70.19,70.43,181844.0,62.6511,62.8653,62.6422,62.8564,181844.0
2022-10-03 15:10:00,70.42,70.49,70.26,70.48,164114.0,62.8475,62.9099,62.7047,62.901,164114.0
2022-10-03 15:20:00,70.48,70.59,70.42,70.58,202120.0,62.901,62.9992,62.8475,62.9902,202120.0
2022-10-03 15:30:00,70.59,70.7,70.53,70.67,239812.0,62.9992,63.0973,62.9456,63.0706,239812.0
2022-10-03 15:40:00,70.67,70.77,70.54,70.57,339415.0,63.0706,63.1598,62.9545,62.9813,339415.0
2022-10-03 15:50:00,70.57,70.64,70.49,70.55,1002734.0,62.9813,63.0438,62.9099,62.9635,1002734.0
2022-10-04 09:30:00,70.63,71.24,70.1,71.24,387767.0,63.0349,63.5793,62.5619,63.5793,387767.0
2022-10-04 09:40:00,71.24,71.68,71.23,71.49,283232.0,63.5793,63.972,63.5704,63.8024,283232.0
2022-10-04 09:50:00,71.48,71.61,71.26,71.56,191657.0,63.7935,63.9095,63.5971,63.8649,191657.0
2022-10-04 10:00:00,71.55,71.75,71.51,71.61,164859.0,63.8559,64.0344,63.8202,63.9095,164859.0
2022-10-04 10:10:00,71.6,71.65,71.36,71.4,187116.0,63.9006,63.9452,63.6864,63.7221,187116.0
2022-10-04 10:20:00,71.39,71.43,71.27,71.32,197385.0,63.7131,63.7488,63.606,63.6507,197385.0
2022-10-04 10:30:00,71.33,71.47,71.28,71.29,202105.0,63.6596,63.7845,63.615,63.6239,202105.0
2022-10-04 10:40:00,71.3,71.3,71.0,71.05,180291.0,63.6328,63.6328,63.3651,63.4097,180291.0
2022-10-04 10:50:00,71.04,71.18,70.83,71.14,176926.0,63.4008,63.5257,63.2134,63.49,176926.0
2022-10-04 11:00:00,71.15,71.38,71.14,71.27,142017.0,63.499,63.7042,63.49,63.606,142017.0
2022-10-04 11:10:00,71.26,71.47,71.21,71.4,115610.0,63.5971,63.7845,63.5525,63.7221,115610.0
2022-10-04 11:20:00,71.4,71.51,71.35,71.37,137668.0,63.7221,63.8202,63.6774,63.6953,137668.0
2022-10-04 11:30:00,71.38,71.53,71.35,71.4,135381.0,63.7042,63.8381,63.6774,63.7221,135381.0
2022-10-04 11:40:00,71.41,71.46,71.31,71.37,67173.0,63.731,63.7756,63.6417,63.6953,67173.0
2022-10-04 11:50:00,71.37,71.42,71.19,71.31,115739.0,63.6953,63.7399,63.5347,63.6417,115739.0
2022-10-04 12:00:00,71.31,71.47,71.31,71.45,89100.0,63.6417,63.7845,63.6417,63.7667,89100.0
2022-10-04 12:10:00,71.47,71.69,71.46,71.67,86978.0,63.7845,63.9809,63.7756,63.963,86978.0
2022-10-04 12:20:00,71.68,71.8,71.59,71.76,111903.0,63.972,64.0791,63.8916,64.0434,111903.0
2022-10-04 12:30:00,71.77,71.92,71.76,71.83,62850.0,64.0523,64.1862,64.0434,64.1058,62850.0
2022-10-04 12:40:00,71.82,71.85,71.7,71.73,92194.0,64.0969,64.1237,63.9898,64.0166,92194.0
2022-10-04 12:50:00,71.72,71.83,71.68,71.72,122687.0,64.0077,64.1058,63.972,64.0077,122687.0
2022-10-04 13:00:00,71.72,71.72,71.56,71.6,68748.0,64.0077,64.0077,63.8649,63.9006,68748.0
2022-10-04 13:10:00,71.58,71.67,71.48,71.51,210692.0,63.8827,63.963,63.7935,63.8202,210692.0
2022-10-04 13:20:00,71.5,71.5,71.38,71.39,288192.0,63.8113,63.8113,63.7042,63.7131,288192.0
2022-10-04 13:30:00,71.4,71.44,71.3,71.34,132080.0,63.7221,63.7578,63.6328,63.6685,132080.0
2022-10-04 13:40:00,71.33,71.42,71.23,71.26,152419.0,63.6596,63.7399,63.5704,63.5971,152419.0
2022-10-04 13:50:00,71.25,71.37,71.1,71.36,138697.0,63.5882,63.6953,63.4543,63.6864,138697.0
2022-10-04 14:00:00,71.36,71.41,71.3,71.41,89939.0,63.6864,63.731,63.6328,63.731,89939.0
2022-10-04 14:10:00,71.41,71.46,71.24,71.25,150669.0,63.731,63.7756,63.5793,63.5882,150669.0
2022-10-04 14:20:00,71.25,71.3,71.12,71.12,141715.0,63.5882,63.6328,63.4722,63.4722,141715.0
2022-10-04 14:30:00,71.12,71.19,71.04,71.04,172302.0,63.4722,63.5347,63.4008,63.4008,172302.0
2022-10-04 14:40:00,71.05,71.23,70.97,71.2,199529.0,63.4097,63.5704,63.3383,63.5436,199529.0
2022-10-04 14:50:00,71.21,71.29,71.17,71.25,166001.0,63.5525,63.6239,63.5168,63.5882,166001.0
2022-10-04 15:00:00,71.25,71.38,71.24,71.35,118291.0,63.5882,63.7042,63.5793,63.6774,118291.0
2022-10-04 15:10:00,71.35,71.41,71.24,71.32,173366.0,63.6774,63.731,63.5793,63.6507,173366.0
2022-10-04 15:20:00,71.32,71.41,71.29,71.37,211441.0,63.6507,63.731,63.6239,63.6953,211441.0
2022-10-04 15:30:00,71.37,71.37,71.24,71.31,350555.0,63.6953,63.6953,63.5793,63.6417,350555.0
2022-10-04 15:40:00,71.31,71.36,71.18,71.19,373063.0,63.6417,63.6864,63.5257,63.5347,373063.0
2022-10-04 15:50:00,71.2,71.27,71.09,71.26,982092.0,63.5436,63.606,63.4454,63.5971,982092.0
2022-10-05 09:30:00,70.94,71.19,70.85,71.0,308348.0,63.3115,63.5347,63.2312,63.3651,308348.0
2022-10-05 09:40:00,70.99,71.14,70.9,70.95,297662.0,63.3562,63.49,63.2758,63.3205,297662.0
2022-10-05 09:50:00,70.96,71.06,70.7,70.78,137560.0,63.3294,63.4186,63.0973,63.1687,137560.0
2022-10-05 10:00:00,70.76,71.01,70.73,70.94,152184.0,63.1509,63.374,63.1241,63.3115,152184.0
2022-10-05 10:10:00,70.94,70.94,70.68,70.79,118120.0,63.3115,63.3115,63.0795,63.1777,118120.0
2022-10-05 10:20:00,70.79,70.93,70.7,70.91,120069.0,63.1777,63.3026,63.0973,63.2848,120069.0
2022-10-05 10:30:00,70.92,71.0,70.87,70.91,110945.0,63.2937,63.3651,63.2491,63.2848,110945.0
2022-10-05 10:40:00,70.9,71.01,70.86,70.89,84032.0,63.2758,63.374,63.2401,63.2669,84032.0
2022-10-05 10:50:00,70.89,70.89,70.69,70.8,92300.0,63.2669,63.2669,63.0884,63.1866,92300.0
2022-10-05 11:00:00,70.79,70.86,70.71,70.76,82707.0,63.1777,63.2401,63.1063,63.1509,82707.0
2022-10-05 11:10:00,70.75,70.93,70.73,70.93,105269.0,63.142,63.3026,63.1241,63.3026,105269.0
2022-10-05 11:20:00,70.92,70.92,70.78,70.89,78789.0,63.2937,63.2937,63.1687,63.2669,78789.0
2022-10-05 11:30:00,70.89,70.97,70.86,70.92,73058.0,63.2669,63.3383,63.2401,63.2937,73058.0
2022-10-05 11:40:00,70.93,70.93,70.84,70.85,66518.0,63.3026,63.3026,63.2223,63.2312,66518.0
2022-10-05 11:50:00,70.86,70.87,70.76,70.78,58368.0,63.2401,63.2491,63.1509,63.1687,58368.0
2022-10-05 12:00:00,70.78,70.88,70.66,70.84,91336.0,63.1687,63.258,63.0616,63.2223,91336.0
2022-10-05 12:10:00,70.84,71.08,70.83,71.04,99235.0,63.2223,63.4365,63.2134,63.4008,99235.0
2022-10-05 12:20:00,71.04,71.15,70.98,71.14,167938.0,63.4008,63.499,63.3472,63.49,167938.0
2022-10-05 12:30:00,71.14,71.24,71.1,71.17,68209.0,63.49,63.5793,63.4543,63.5168,68209.0
2022-10-05 12:40:00,71.17,71.29,71.13,71.29,148240.0,63.5168,63.6239,63.4811,63.6239,148240.0
2022-10-05 12:50:00,71.28,71.31,71.12,71.13,63211.0,63.615,63.6417,63.4722,63.4811,63211.0
2022-10-05 13:00:00,71.13,71.3,71.13,71.27,53543.0,63.4811,63.6328,63.4811,63.606,53543.0
2022-10-05 13:10:00,71.29,71.39,71.28,71.38,90463.0,63.6239,63.7131,63.615,63.7042,90463.0
2022-10-05 13:20:00,71.4,71.47,71.35,71.37,71561.0,63.7221,63.7845,63.6774,63.6953,71561.0
2022-10-05 13:30:00,71.36,71.42,71.3,71.4,67655.0,63.6864,63.7399,63.6328,63.7221,67655.0
2022-10-05 13:40:00,71.4,71.44,71.34,71.42,72785.0,63.7221,63.7578,63.6685,63.7399,72785.0
2022-10-05 13:50:00,71.42,71.44,71.31,71.34,71059.0,63.7399,63.7578,63.6417,63.6685,71059.0
2022-10-05 14:00:00,71.34,71.38,71.31,71.34,71687.0,63.6685,63.7042,63.6417,63.6685,71687.0
2022-10-05 14:10:00,71.34,71.56,71.34,71.55,109652.0,63.6685,63.8649,63.6685,63.8559,109652.0
2022-10-05 14:20:00,71.55,71.59,71.48,71.52,102877.0,63.8559,63.8916,63.7935,63.8292,102877.0
2022-10-05 14:30:00,71.53,71.57,71.44,71.55,91105.0,63.8381,63.8738,63.7578,63.8559,91105.0
2022-10-05 14:40:00,71.54,71.54,71.44,71.5,89821.0,63.847,63.847,63.7578,63.8113,89821.0
2022-10-05 14:50:00,71.51,71.57,71.47,71.52,100245.0,63.8202,63.8738,63.7845,63.8292,100245.0
2022-10-05 15:00:00,71.53,71.69,71.53,71.6,112064.0,63.8381,63.9809,63.8381,63.9006,112064.0
2022-10-05 15:10:00,71.61,71.68,71.59,71.62,150515.0,63.9095,63.972,63.8916,63.9184,150515.0
2022-10-05 15:20:00,71.63,71.72,71.62,71.67,244582.0,63.9273,64.0077,63.9184,63.963,244582.0
2022-10-05 15:30:00,71.67,71.8,71.66,71.68,189734.0,63.963,64.0791,63.9541,63.972,189734.0
2022-10-05 15:40:00,71.67,71.68,71.51,71.56,188622.0,63.963,63.972,63.8202,63.8649,188622.0
2022-10-05 15:50:00,71.55,71.56,71.37,71.45,471937.0,63.8559,63.8649,63.6953,63.7667,471937.0
2022-10-06 09:30:00,70.79,70.83,70.34,70.56,293430.0,63.6634,63.6993,63.2587,63.4565,293430.0
2022-10-06 09:40:00,70.57,70.82,70.52,70.55,219834.0,63.4655,63.6904,63.4206,63.4475,219834.0
2022-10-06 09:50:00,70.59,70.64,70.27,70.27,223725.0,63.4835,63.5285,63.1957,63.1957,223725.0
2022-10-06 10:00:00,70.28,70.42,70.11,70.23,230217.0,63.2047,63.3306,63.0518,63.1597,230217.0
2022-10-06 10:10:00,70.23,70.32,70.15,70.21,178359.0,63.1597,63.2407,63.0878,63.1418,178359.0
2022-10-06 10:20:00,70.2,70.3,70.1,70.13,199540.0,63.1328,63.2227,63.0428,63.0698,199540.0
2022-10-06 10:30:00,70.13,70.33,70.12,70.31,227947.0,63.0698,63.2497,63.0608,63.2317,227947.0
2022-10-06 10:40:00,70.31,70.41,70.26,70.33,146209.0,63.2317,63.3216,63.1867,63.2497,146209.0
2022-10-06 10:50:00,70.33,70.42,70.12,70.16,130769.0,63.2497,63.3306,63.0608,63.0968,130769.0
2022-10-06 11:00:00,70.16,70.17,69.9,70.02,150046.0,63.0968,63.1058,62.863,62.9709,150046.0
2022-10-06 11:10:00,70.03,70.22,69.98,70.22,116107.0,62.9799,63.1508,62.9349,63.1508,116107.0
2022-10-06 11:20:00,70.21,70.24,70.09,70.11,116880.0,63.1418,63.1687,63.0338,63.0518,116880.0
2022-10-06 11:30:00,70.12,70.21,70.08,70.09,93279.0,63.0608,63.1418,63.0248,63.0338,93279.0
2022-10-06 11:40:00,70.09,70.37,70.07,70.37,104752.0,63.0338,63.2857,63.0159,63.2857,104752.0
2022-10-06 11:50:00,70.35,70.52,70.25,70.3,113000.0,63.2677,63.4206,63.1777,63.2227,113000.0
2022-10-06 12:00:00,70.29,70.38,70.23,70.35,72890.0,63.2137,63.2946,63.1597,63.2677,72890.0
2022-10-06 12:10:00,70.36,70.48,70.33,70.46,84329.0,63.2767,63.3846,63.2497,63.3666,84329.0
2022-10-06 12:20:00,70.46,70.6,70.46,70.58,62723.0,63.3666,63.4925,63.3666,63.4745,62723.0
2022-10-06 12:30:00,70.58,70.63,70.51,70.63,169002.0,63.4745,63.5195,63.4116,63.5195,169002.0
2022-10-06 12:40:00,70.63,70.65,70.52,70.58,90832.0,63.5195,63.5375,63.4206,63.4745,90832.0
2022-10-06 12:50:00,70.58,70.65,70.49,70.49,66976.0,63.4745,63.5375,63.3936,63.3936,66976.0
2022-10-06 13:00:00,70.5,70.53,70.32,70.37,68500.0,63.4026,63.4295,63.2407,63.2857,68500.0
2022-10-06 13:10:00,70.37,70.54,70.37,70.5,101648.0,63.2857,63.4385,63.2857,63.4026,101648.0
2022-10-06 13:20:00,70.5,70.63,70.46,70.54,108866.0,63.4026,63.5195,63.3666,63.4385,108866.0
2022-10-06 13:30:00,70.54,70.54,70.42,70.43,76942.0,63.4385,63.4385,63.3306,63.3396,76942.0
2022-10-06 13:40:00,70.43,70.54,70.41,70.53,73864.0,63.3396,63.4385,63.3216,63.4295,73864.0
2022-10-06 13:50:00,70.53,70.56,70.5,70.51,54285.0,63.4295,63.4565,63.4026,63.4116,54285.0
2022-10-06 14:00:00,70.52,70.55,70.45,70.51,84371.0,63.4206,63.4475,63.3576,63.4116,84371.0
2022-10-06 14:10:00,70.5,70.5,70.38,70.4,70957.0,63.4026,63.4026,63.2946,63.3126,70957.0
2022-10-06 14:20:00,70.4,70.57,70.39,70.55,82478.0,63.3126,63.4655,63.3036,63.4475,82478.0
2022-10-06 14:30:00,70.56,70.63,70.53,70.55,90923.0,63.4565,63.5195,63.4295,63.4475,90923.0
2022-10-06 14:40:00,70.55,70.56,70.3,70.31,94370.0,63.4475,63.4565,63.2227,63.2317,94370.0
2022-10-06 14:50:00,70.31,70.31,70.12,70.2,134457.0,63.2317,63.2317,63.0608,63.1328,134457.0
2022-10-06 15:00:00,70.2,70.21,70.11,70.2,100223.0,63.1328,63.1418,63.0518,63.1328,100223.0
2022-10-06 15:10:00,70.19,70.35,70.11,70.34,122085.0,63.1238,63.2677,63.0518,63.2587,122085.0
2022-10-06 15:20:00,70.33,70.43,70.31,70.41,116070.0,63.2497,63.3396,63.2317,63.3216,116070.0
2022-10-06 15:30:00,70.41,70.44,70.24,70.31,143554.0,63.3216,63.3486,63.1687,63.2317,143554.0
2022-10-06 15:40:00,70.3,70.37,70.23,70.34,158425.0,63.2227,63.2857,63.1597,63.2587,158425.0
2022-10-06 15:50:00,70.34,70.4,70.15,70.21,576060.0,63.2587,63.3126,63.0878,63.1418,576060.0
2022-10-07 09:30:00,70.34,70.43,69.93,70.16,223085.0,63.2587,63.3396,62.89,63.0968,223085.0
2022-10-07 09:40:00,70.15,70.18,69.8,69.9,205142.0,63.0878,63.1148,62.773,62.863,205142.0
2022-10-07 09:50:00,69.86,70.04,69.84,70.01,117158.0,62.827,62.9889,62.809,62.9619,117158.0
2022-10-07 10:00:00,70.0,70.01,69.71,69.81,129457.0,62.9529,62.9619,62.6921,62.782,129457.0
2022-10-07 10:10:00,69.81,69.94,69.75,69.9,115681.0,62.782,62.8989,62.7281,62.863,115681.0
2022-10-07 10:20:00,69.9,70.1,69.85,70.05,95879.0,62.863,63.0428,62.818,62.9979,95879.0
2022-10-07 10:30:00,70.05,70.18,70.01,70.06,114047.0,62.9979,63.1148,62.9619,63.0069,114047.0
2022-10-07 10:40:00,70.06,70.23,70.03,70.07,123231.0,63.0069,63.1597,62.9799,63.0159,123231.0
2022-10-07 10:50:00,70.07,70.07,69.95,70.0,96307.0,63.0159,63.0159,62.9079,62.9529,96307.0
2022-10-07 11:00:00,70.0,70.17,70.0,70.07,162443.0,62.9529,63.1058,62.9529,63.0159,162443.0
2022-10-07 11:10:00,70.06,70.2,70.01,70.04,213727.0,63.0069,63.1328,62.9619,62.9889,213727.0
2022-10-07 11:20:00,70.05,70.15,69.98,70.14,128367.0,62.9979,63.0878,62.9349,63.0788,128367.0
2022-10-07 11:30:00,70.14,70.18,70.06,70.11,93983.0,63.0788,63.1148,63.0069,63.0518,93983.0
2022-10-07 11:40:00,70.12,70.21,70.08,70.21,87228.0,63.0608,63.1418,63.0248,63.1418,87228.0
2022-10-07 11:50:00,70.22,70.24,70.1,70.17,91084.0,63.1508,63.1687,63.0428,63.1058,91084.0
2022-10-07 12:00:00,70.17,70.36,70.14,70.35,88203.0,63.1058,63.2767,63.0788,63.2677,88203.0
2022-10-07 12:10:00,70.36,70.46,70.34,70.36,65731.0,63.2767,63.3666,63.2587,63.2767,65731.0
2022-10-07 12:20:00,70.37,70.44,70.31,70.39,66906.0,63.2857,63.3486,63.2317,63.3036,66906.0
2022-10-07 12:30:00,70.39,70.43,70.31,70.35,90097.0,63.3036,63.3396,63.2317,63.2677,90097.0
2022-10-07 12:40:00,70.34,70.44,70.32,70.39,77689.0,63.2587,63.3486,63.2407,63.3036,77689.0
2022-10-07 12:50:00,70.4,70.4,70.19,70.2,82328.0,63.3126,63.3126,63.1238,63.1328,82328.0
2022-10-07 13:00:00,70.2,70.2,70.08,70.12,60412.0,63.1328,63.1328,63.0248,63.0608,60412.0
2022-10-07 13:10:00,70.12,70.29,70.12,70.27,62620.0,63.0608,63.2137,63.0608,63.1957,62620.0
2022-10-07 13:20:00,70.27,70.31,70.2,70.27,65300.0,63.1957,63.2317,63.1328,63.1957,65300.0
2022-10-07 13:30:00,70.26,70.26,70.1,70.13,88041.0,63.1867,63.1867,63.0428,63.0698,88041.0
2022-10-07 13:40:00,70.14,70.24,70.14,70.16,58710.0,63.0788,63.1687,63.0788,63.0968,58710.0
2022-10-07 13:50:00,70.15,70.19,70.08,70.12,65047.0,63.0878,63.1238,63.0248,63.0608,65047.0
2022-10-07 14:00:00,70.12,70.15,70.07,70.12,55386.0,63.0608,63.0878,63.0159,63.0608,55386.0
2022-10-07 14:10:00,70.12,70.14,70.03,70.04,99730.0,63.0608,63.0788,62.9799,62.9889,99730.0
2022-10-07 14:20:00,70.03,70.05,69.85,69.87,83506.0,62.9799,62.9979,62.818,62.836,83506.0
2022-10-07 14:30:00,69.87,69.88,69.81,69.84,60649.0,62.836,62.845,62.782,62.809,60649.0
2022-10-07 14:40:00,69.85,69.87,69.75,69.81,76053.0,62.818,62.836,62.7281,62.782,76053.0
2022-10-07 14:50:00,69.82,69.84,69.75,69.78,86070.0,62.791,62.809,62.7281,62.7551,86070.0
2022-10-07 15:00:00,69.79,69.84,69.61,69.62,147046.0,62.764,62.809,62.6022,62.6112,147046.0
2022-10-07 15:10:00,69.62,69.66,69.45,69.52,297981.0,62.6112,62.6471,62.4583,62.5212,297981.0
2022-10-07 15:20:00,69.51,69.55,69.4,69.5,300946.0,62.5122,62.5482,62.4133,62.5032,300946.0
2022-10-07 15:30:00,69.49,69.55,69.26,69.54,472596.0,62.4942,62.5482,62.2874,62.5392,472596.0
2022-10-07 15:40:00,69.53,69.69,69.51,69.54,573281.0,62.5302,62.6741,62.5122,62.5392,573281.0
2022-10-07 15:50:00,69.54,69.78,69.53,69.71,604279.0,62.5392,62.7551,62.5302,62.6921,604279.0
2022-10-10 09:30:00,69.18,69.41,68.96,69.17,456977.0,62.2155,62.4223,62.0176,62.2065,456977.0
2022-10-10 09:40:00,69.18,69.2,68.83,69.11,301717.0,62.2155,62.2334,61.9007,62.1525,301717.0
2022-10-10 09:50:00,69.12,69.4,68.98,69.0,180141.0,62.1615,62.4133,62.0356,62.0536,180141.0
2022-10-10 10:00:00,69.0,69.03,68.72,68.89,205256.0,62.0536,62.0806,61.8018,61.9546,205256.0
2022-10-10 10:10:00,68.9,68.91,68.7,68.74,128673.0,61.9636,61.9726,61.7838,61.8198,128673.0
2022-10-10 10:20:00,68.73,69.09,68.72,68.98,196039.0,61.8108,62.1345,61.8018,62.0356,196039.0
2022-10-10 10:30:00,69.0,69.08,68.85,68.97,210261.0,62.0536,62.1255,61.9187,62.0266,210261.0
2022-10-10 10:40:00,68.97,69.08,68.94,68.98,121388.0,62.0266,62.1255,61.9996,62.0356,121388.0
2022-10-10 10:50:00,68.97,69.08,68.91,68.96,168978.0,62.0266,62.1255,61.9726,62.0176,168978.0
2022-10-10 11:00:00,68.96,68.97,68.63,68.64,142767.0,62.0176,62.0266,61.7208,61.7298,142767.0
2022-10-10 11:10:00,68.64,68.81,68.59,68.69,118794.0,61.7298,61.8827,61.6849,61.7748,118794.0
2022-10-10 11:20:00,68.69,68.69,68.49,68.53,118364.0,61.7748,61.7748,61.5949,61.6309,118364.0
2022-10-10 11:30:00,68.53,68.67,68.45,68.49,164728.0,61.6309,61.7568,61.5589,61.5949,164728.0
2022-10-10 11:40:00,68.5,68.54,68.38,68.53,100354.0,61.6039,61.6399,61.496,61.6309,100354.0
2022-10-10 11:50:00,68.52,68.69,68.49,68.53,108461.0,61.6219,61.7748,61.5949,61.6309,108461.0
2022-10-10 12:00:00,68.51,68.72,68.49,68.67,125455.0,61.6129,61.8018,61.5949,61.7568,125455.0
2022-10-10 12:10:00,68.68,68.82,68.67,68.76,65255.0,61.7658,61.8917,61.7568,61.8377,65255.0
2022-10-10 12:20:00,68.75,68.82,68.67,68.69,81677.0,61.8287,61.8917,61.7568,61.7748,81677.0
2022-10-10 12:30:00,68.69,68.76,68.68,68.75,61105.0,61.7748,61.8377,61.7658,61.8287,61105.0
2022-10-10 12:40:00,68.75,68.8,68.7,68.71,71674.0,61.8287,61.8737,61.7838,61.7928,71674.0
2022-10-10 12:50:00,68.7,68.72,68.61,68.66,76479.0,61.7838,61.8018,61.7028,61.7478,76479.0
2022-10-10 13:00:00,68.66,68.71,68.53,68.57,103602.0,61.7478,61.7928,61.6309,61.6669,103602.0
2022-10-10 13:10:00,68.58,68.63,68.48,68.51,86661.0,61.6759,61.7208,61.5859,61.6129,86661.0
2022-10-10 13:20:00,68.51,68.52,68.34,68.36,108437.0,61.6129,61.6219,61.46,61.478,108437.0
2022-10-10 13:30:00,68.35,68.5,68.33,68.48,168538.0,61.469,61.6039,61.451,61.5859,168538.0
2022-10-10 13:40:00,68.49,68.77,68.46,68.72,97736.0,61.5949,61.8467,61.5679,61.8018,97736.0
2022-10-10 13:50:00,68.71,68.81,68.7,68.73,98043.0,61.7928,61.8827,61.7838,61.8108,98043.0
2022-10-10 14:00:00,68.72,68.75,68.62,68.72,91660.0,61.8018,61.8287,61.7118,61.8018,91660.0
2022-10-10 14:10:00,68.7,68.88,68.7,68.78,98902.0,61.7838,61.9457,61.7838,61.8557,98902.0
2022-10-10 14:20:00,68.78,68.9,68.72,68.89,66388.0,61.8557,61.9636,61.8018,61.9546,66388.0
2022-10-10 14:30:00,68.9,69.02,68.86,68.92,98333.0,61.9636,62.0716,61.9277,61.9816,98333.0
2022-10-10 14:40:00,68.91,68.96,68.84,68.9,90101.0,61.9726,62.0176,61.9097,61.9636,90101.0
2022-10-10 14:50:00,68.89,68.96,68.84,68.84,95644.0,61.9546,62.0176,61.9097,61.9097,95644.0
2022-10-10 15:00:00,68.84,68.86,68.67,68.8,150516.0,61.9097,61.9277,61.7568,61.8737,150516.0
2022-10-10 15:10:00,68.8,68.85,68.74,68.8,154670.0,61.8737,61.9187,61.8198,61.8737,154670.0
2022-10-10 15:20:00,68.81,68.87,68.68,68.75,210756.0,61.8827,61.9367,61.7658,61.8287,210756.0
2022-10-10 15:30:00,68.75,68.85,68.7,68.7,322359.0,61.8287,61.9187,61.7838,61.7838,322359.0
2022-10-10 15:40:00,68.7,68.72,68.5,68.64,353543.0,61.7838,61.8018,61.6039,61.7298,353543.0
2022-10-10 15:50:00,68.63,68.66,68.49,68.49,696895.0,61.7208,61.7478,61.5949,61.5949,696895.0
2022-10-11 09:30:00,68.56,68.75,68.35,68.63,281399.0,61.6579,61.8287,61.469,61.7208,281399.0
2022-10-11 09:40:00,68.63,69.02,68.53,69.0,288311.0,61.7208,62.0716,61.6309,62.0536,288311.0
2022-10-11 09:50:00,69.0,69.44,68.92,69.36,235230.0,62.0536,62.4493,61.9816,62.3773,235230.0
2022-10-11 10:00:00,69.35,69.59,69.28,69.37,213775.0,62.3683,62.5842,62.3054,62.3863,213775.0
2022-10-11 10:10:00,69.38,69.66,69.33,69.48,175262.0,62.3953,62.6471,62.3504,62.4853,175262.0
2022-10-11 10:20:00,69.49,69.49,69.26,69.33,107043.0,62.4942,62.4942,62.2874,62.3504,107043.0
2022-10-11 10:30:00,69.34,69.44,69.24,69.41,130379.0,62.3593,62.4493,62.2694,62.4223,130379.0
2022-10-11 10:40:00,69.42,69.5,69.39,69.47,138895.0,62.4313,62.5032,62.4043,62.4763,138895.0
2022-10-11 10:50:00,69.48,69.79,69.48,69.64,161891.0,62.4853,62.764,62.4853,62.6291,161891.0
2022-10-11 11:00:00,69.65,69.68,69.46,69.54,287974.0,62.6381,62.6651,62.4673,62.5392,287974.0
2022-10-11 11:10:00,69.55,69.69,69.51,69.6,256199.0,62.5482,62.6741,62.5122,62.5932,256199.0
2022-10-11 11:20:00,69.59,69.64,69.5,69.56,134808.0,62.5842,62.6291,62.5032,62.5572,134808.0
2022-10-11 11:30:00,69.56,69.62,69.44,69.57,87866.0,62.5572,62.6112,62.4493,62.5662,87866.0
2022-10-11 11:40:00,69.58,69.77,69.58,69.72,121471.0,62.5752,62.7461,62.5752,62.7011,121471.0
2022-10-11 11:50:00,69.73,69.94,69.7,69.9,106012.0,62.7101,62.8989,62.6831,62.863,106012.0
2022-10-11 12:00:00,69.91,69.94,69.87,69.92,99210.0,62.872,62.8989,62.836,62.881,99210.0
2022-10-11 12:10:00,69.92,69.94,69.79,69.86,74115.0,62.881,62.8989,62.764,62.827,74115.0
2022-10-11 12:20:00,69.86,69.89,69.78,69.84,123138.0,62.827,62.854,62.7551,62.809,123138.0
2022-10-11 12:30:00,69.85,70.0,69.84,69.97,151086.0,62.818,62.9529,62.809,62.9259,151086.0
2022-10-11 12:40:00,69.96,70.09,69.95,70.06,195675.0,62.9169,63.0338,62.9079,63.0069,195675.0
2022-10-11 12:50:00,70.06,70.15,70.0,70.15,99289.0,63.0069,63.0878,62.9529,63.0878,99289.0
2022-10-11 13:00:00,70.15,70.28,70.12,70.25,161085.0,63.0878,63.2047,63.0608,63.1777,161085.0
2022-10-11 13:10:00,70.24,70.29,70.18,70.23,123935.0,63.1687,63.2137,63.1148,63.1597,123935.0
2022-10-11 13:20:00,70.23,70.36,70.21,70.26,117584.0,63.1597,63.2767,63.1418,63.1867,117584.0
2022-10-11 13:30:00,70.26,70.29,70.13,70.21,101918.0,63.1867,63.2137,63.0698,63.1418,101918.0
2022-10-11 13:40:00,70.2,70.26,70.07,70.08,78467.0,63.1328,63.1867,63.0159,63.0248,78467.0
2022-10-11 13:50:00,70.08,70.19,70.05,70.16,79841.0,63.0248,63.1238,62.9979,63.0968,79841.0
2022-10-11 14:00:00,70.16,70.18,70.07,70.08,140363.0,63.0968,63.1148,63.0159,63.0248,140363.0
2022-10-11 14:10:00,70.09,70.14,70.05,70.06,83318.0,63.0338,63.0788,62.9979,63.0069,83318.0
2022-10-11 14:20:00,70.05,70.12,70.01,70.07,108084.0,62.9979,63.0608,62.9619,63.0159,108084.0
2022-10-11 14:30:00,70.08,70.16,70.06,70.08,117163.0,63.0248,63.0968,63.0069,63.0248,117163.0
2022-10-11 14:40:00,70.09,70.13,69.74,69.9,164684.0,63.0338,63.0698,62.7191,62.863,164684.0
2022-10-11 14:50:00,69.89,69.93,69.65,69.65,114717.0,62.854,62.89,62.6381,62.6381,114717.0
2022-10-11 15:00:00,69.64,69.68,69.52,69.53,137260.0,62.6291,62.6651,62.5212,62.5302,137260.0
2022-10-11 15:10:00,69.52,69.57,69.35,69.55,178248.0,62.5212,62.5662,62.3683,62.5482,178248.0
2022-10-11 15:20:00,69.56,69.65,69.5,69.59,159844.0,62.5572,62.6381,62.5032,62.5842,159844.0
2022-10-11 15:30:00,69.59,69.85,69.57,69.8,269527.0,62.5842,62.818,62.5662,62.773,269527.0
2022-10-11 15:40:00,69.81,69.81,69.67,69.78,187580.0,62.782,62.782,62.6561,62.7551,187580.0
2022-10-11 15:50:00,69.77,69.77,69.57,69.65,623979.0,62.7461,62.7461,62.5662,62.6381,623979.0
2022-10-12 09:30:00,69.69,70.27,69.59,70.24,225753.0,62.6741,63.1957,62.5842,63.1687,225753.0
2022-10-12 09:40:00,70.25,70.45,70.2,70.35,172446.0,63.1777,63.3576,63.1328,63.2677,172446.0
2022-10-12 09:50:00,70.35,70.46,70.24,70.36,163365.0,63.2677,63.3666,63.1687,63.2767,163365.0
2022-10-12 10:00:00,70.37,70.49,70.23,70.36,146758.0,63.2857,63.3936,63.1597,63.2767,146758.0
2022-10-12 10:10:00,70.35,70.46,70.29,70.36,97112.0,63.2677,63.3666,63.2137,63.2767,97112.0
2022-10-12 10:20:00,70.35,70.38,70.1,70.19,84291.0,63.2677,63.2946,63.0428,63.1238,84291.0
2022-10-12 10:30:00,70.19,70.37,70.16,70.28,81085.0,63.1238,63.2857,63.0968,63.2047,81085.0
2022-10-12 10:40:00,70.29,70.3,70.18,70.22,69029.0,63.2137,63.2227,63.1148,63.1508,69029.0
2022-10-12 10:50:00,70.22,70.27,70.11,70.11,70992.0,63.1508,63.1957,63.0518,63.0518,70992.0
2022-10-12 11:00:00,70.12,70.26,70.1,70.26,74962.0,63.0608,63.1867,63.0428,63.1867,74962.0
2022-10-12 11:10:00,70.27,70.3,70.18,70.22,80209.0,63.1957,63.2227,63.1148,63.1508,80209.0
2022-10-12 11:20:00,70.21,70.22,70.06,70.11,106413.0,63.1418,63.1508,63.0069,63.0518,106413.0
2022-10-12 11:30:00,70.11,70.19,70.07,70.1,125402.0,63.0518,63.1238,63.0159,63.0428,125402.0
2022-10-12 11:40:00,70.1,70.16,69.92,69.98,88621.0,63.0428,63.0968,62.881,62.9349,88621.0
2022-10-12 11:50:00,69.98,70.01,69.88,69.92,68370.0,62.9349,62.9619,62.845,62.881,68370.0
2022-10-12 12:00:00,69.92,70.02,69.81,69.96,60901.0,62.881,62.9709,62.782,62.9169,60901.0
2022-10-12 12:10:00,69.97,70.0,69.91,69.99,46995.0,62.9259,62.9529,62.872,62.9439,46995.0
2022-10-12 12:20:00,70.0,70.07,69.87,69.88,53342.0,62.9529,63.0159,62.836,62.845,53342.0
2022-10-12 12:30:00,69.88,69.93,69.66,69.68,174000.0,62.845,62.89,62.6471,62.6651,174000.0
2022-10-12 12:40:00,69.67,69.77,69.63,69.66,96464.0,62.6561,62.7461,62.6202,62.6471,96464.0
2022-10-12 12:50:00,69.66,69.76,69.66,69.76,52015.0,62.6471,62.7371,62.6471,62.7371,52015.0
2022-10-12 13:00:00,69.78,69.79,69.71,69.73,64578.0,62.7551,62.764,62.6921,62.7101,64578.0
2022-10-12 13:10:00,69.73,69.8,69.68,69.7,66044.0,62.7101,62.773,62.6651,62.6831,66044.0
2022-10-12 13:20:00,69.7,69.71,69.58,69.6,67979.0,62.6831,62.6921,62.5752,62.5932,67979.0
2022-10-12 13:30:00,69.61,69.61,69.46,69.51,69529.0,62.6022,62.6022,62.4673,62.5122,69529.0
2022-10-12 13:40:00,69.51,69.56,69.49,69.54,53185.0,62.5122,62.5572,62.4942,62.5392,53185.0
2022-10-12 13:50:00,69.53,69.53,69.39,69.46,60303.0,62.5302,62.5302,62.4043,62.4673,60303.0
2022-10-12 14:00:00,69.47,69.62,69.43,69.51,190217.0,62.4763,62.6112,62.4403,62.5122,190217.0
2022-10-12 14:10:00,69.51,69.59,69.41,69.47,106486.0,62.5122,62.5842,62.4223,62.4763,106486.0
2022-10-12 14:20:00,69.47,69.55,69.35,69.53,106881.0,62.4763,62.5482,62.3683,62.5302,106881.0
2022-10-12 14:30:00,69.52,69.56,69.44,69.45,87836.0,62.5212,62.5572,62.4493,62.4583,87836.0
2022-10-12 14:40:00,69.46,69.51,69.4,69.43,80915.0,62.4673,62.5122,62.4133,62.4403,80915.0
2022-10-12 14:50:00,69.42,69.47,69.36,69.41,82143.0,62.4313,62.4763,62.3773,62.4223,82143.0
2022-10-12 15:00:00,69.42,69.47,69.33,69.45,108679.0,62.4313,62.4763,62.3504,62.4583,108679.0
2022-10-12 15:10:00,69.45,69.51,69.4,69.49,113845.0,62.4583,62.5122,62.4133,62.4942,113845.0
2022-10-12 15:20:00,69.49,69.56,69.46,69.5,156158.0,62.4942,62.5572,62.4673,62.5032,156158.0
2022-10-12 15:30:00,69.5,69.6,69.48,69.56,198021.0,62.5032,62.5932,62.4853,62.5572,198021.0
2022-10-12 15:40:00,69.57,69.59,69.47,69.48,205458.0,62.5662,62.5842,62.4763,62.4853,205458.0
2022-10-12 15:50:00,69.48,69.48,69.25,69.27,497419.0,62.4853,62.4853,62.2784,62.2964,497419.0
2022-10-13 09:30:00,68.56,69.18,68.51,69.18,216910.0,61.6579,62.2155,61.6129,62.2155,216910.0
2022-10-13 09:40:00,69.18,69.4,68.79,68.85,207067.0,62.2155,62.4133,61.8647,61.9187,207067.0
2022-10-13 09:50:00,68.86,69.08,68.72,69.04,145567.0,61.9277,62.1255,61.8018,62.0895,145567.0
2022-10-13 10:00:00,69.05,69.36,69.01,69.1,128193.0,62.0985,62.3773,62.0626,62.1435,128193.0
2022-10-13 10:10:00,69.08,69.25,69.01,69.09,156884.0,62.1255,62.2784,62.0626,62.1345,156884.0
2022-10-13 10:20:00,69.08,69.32,69.04,69.32,104643.0,62.1255,62.3414,62.0895,62.3414,104643.0
2022-10-13 10:30:00,69.33,69.56,69.31,69.53,149768.0,62.3504,62.5572,62.3324,62.5302,149768.0
2022-10-13 10:40:00,69.51,69.63,69.44,69.59,138247.0,62.5122,62.6202,62.4493,62.5842,138247.0
2022-10-13 10:50:00,69.59,69.62,69.46,69.57,167445.0,62.5842,62.6112,62.4673,62.5662,167445.0
2022-10-13 11:00:00,69.59,69.77,69.58,69.68,121250.0,62.5842,62.7461,62.5752,62.6651,121250.0
2022-10-13 11:10:00,69.66,70.12,69.52,69.88,199059.0,62.6471,63.0608,62.5212,62.845,199059.0
2022-10-13 11:20:00,69.9,70.3,69.9,70.27,429620.0,62.863,63.2227,62.863,63.1957,429620.0
2022-10-13 11:30:00,70.28,70.75,70.19,70.66,185034.0,63.2047,63.6274,63.1238,63.5465,185034.0
2022-10-13 11:40:00,70.68,70.82,70.38,70.44,145570.0,63.5644,63.6904,63.2946,63.3486,145570.0
2022-10-13 11:50:00,70.43,70.66,70.38,70.64,95276.0,63.3396,63.5465,63.2946,63.5285,95276.0
2022-10-13 12:00:00,70.65,70.86,70.64,70.72,94535.0,63.5375,63.7263,63.5285,63.6004,94535.0
2022-10-13 12:10:00,70.73,70.78,70.61,70.62,70941.0,63.6094,63.6544,63.5015,63.5105,70941.0
2022-10-13 12:20:00,70.61,70.72,70.51,70.51,96594.0,63.5015,63.6004,63.4116,63.4116,96594.0
2022-10-13 12:30:00,70.5,70.56,70.33,70.39,137626.0,63.4026,63.4565,63.2497,63.3036,137626.0
2022-10-13 12:40:00,70.39,70.75,70.36,70.75,159857.0,63.3036,63.6274,63.2767,63.6274,159857.0
2022-10-13 12:50:00,70.74,70.77,70.57,70.61,85096.0,63.6184,63.6454,63.4655,63.5015,85096.0
2022-10-13 13:00:00,70.6,70.75,70.58,70.73,95387.0,63.4925,63.6274,63.4745,63.6094,95387.0
2022-10-13 13:10:00,70.73,70.74,70.59,70.61,70081.0,63.6094,63.6184,63.4835,63.5015,70081.0
2022-10-13 13:20:00,70.61,70.81,70.61,70.78,103555.0,63.5015,63.6814,63.5015,63.6544,103555.0
2022-10-13 13:30:00,70.78,70.88,70.74,70.83,120961.0,63.6544,63.7443,63.6184,63.6993,120961.0
2022-10-13 13:40:00,70.83,70.89,70.74,70.89,114621.0,63.6993,63.7533,63.6184,63.7533,114621.0
2022-10-13 13:50:00,70.88,70.94,70.81,70.86,101343.0,63.7443,63.7983,63.6814,63.7263,101343.0
2022-10-13 14:00:00,70.85,70.88,70.71,70.72,110126.0,63.7173,63.7443,63.5914,63.6004,110126.0
2022-10-13 14:10:00,70.72,70.81,70.72,70.76,97555.0,63.6004,63.6814,63.6004,63.6364,97555.0
2022-10-13 14:20:00,70.76,70.76,70.64,70.69,69760.0,63.6364,63.6364,63.5285,63.5734,69760.0
2022-10-13 14:30:00,70.7,70.79,70.67,70.76,90247.0,63.5824,63.6634,63.5555,63.6364,90247.0
2022-10-13 14:40:00,70.76,70.87,70.74,70.83,98682.0,63.6364,63.7353,63.6184,63.6993,98682.0
2022-10-13 14:50:00,70.83,70.98,70.8,70.92,140521.0,63.6993,63.8342,63.6724,63.7803,140521.0
2022-10-13 15:00:00,70.92,71.03,70.89,71.0,144463.0,63.7803,63.8792,63.7533,63.8522,144463.0
2022-10-13 15:10:00,70.99,71.02,70.94,70.95,154370.0,63.8432,63.8702,63.7983,63.8073,154370.0
2022-10-13 15:20:00,70.95,70.95,70.83,70.84,168578.0,63.8073,63.8073,63.6993,63.7083,168578.0
2022-10-13 15:30:00,70.83,70.86,70.67,70.76,224248.0,63.6993,63.7263,63.5555,63.6364,224248.0
2022-10-13 15:40:00,70.76,70.87,70.66,70.81,263446.0,63.6364,63.7353,63.5465,63.6814,263446.0
2022-10-13 15:50:00,70.8,70.87,70.72,70.76,574548.0,63.6724,63.7353,63.6004,63.6364,574548.0
2022-10-14 09:30:00,70.92,71.73,70.7,71.72,325779.0,63.7803,64.5087,63.5824,64.4997,325779.0
2022-10-14 09:40:00,71.71,71.74,71.24,71.41,182841.0,64.4908,64.5177,64.0681,64.221,182841.0
2022-10-14 09:50:00,71.43,71.58,71.32,71.34,139449.0,64.2389,64.3738,64.14,64.158,139449.0
2022-10-14 10:00:00,71.33,71.33,70.99,71.19,181444.0,64.149,64.149,63.8432,64.0231,181444.0
2022-10-14 10:10:00,71.2,71.28,70.91,70.96,133955.0,64.0321,64.104,63.7713,63.8163,133955.0
2022-10-14 10:20:00,71.0,71.0,70.72,70.9,139940.0,63.8522,63.8522,63.6004,63.7623,139940.0
2022-10-14 10:30:00,70.9,71.02,70.83,70.93,126115.0,63.7623,63.8702,63.6993,63.7893,126115.0
2022-10-14 10:40:00,70.94,71.0,70.66,70.67,109264.0,63.7983,63.8522,63.5465,63.5555,109264.0
2022-10-14 10:50:00,70.67,70.97,70.65,70.92,124864.0,63.5555,63.8253,63.5375,63.7803,124864.0
2022-10-14 11:00:00,70.92,71.07,70.9,71.02,96167.0,63.7803,63.9152,63.7623,63.8702,96167.0
2022-10-14 11:10:00,71.03,71.05,70.81,70.88,77688.0,63.8792,63.8972,63.6814,63.7443,77688.0
2022-10-14 11:20:00,70.88,70.98,70.85,70.96,69383.0,63.7443,63.8342,63.7173,63.8163,69383.0
2022-10-14 11:30:00,70.95,71.0,70.73,70.84,109295.0,63.8073,63.8522,63.6094,63.7083,109295.0
2022-10-14 11:40:00,70.86,70.89,70.66,70.76,83440.0,63.7263,63.7533,63.5465,63.6364,83440.0
2022-10-14 11:50:00,70.77,70.77,70.6,70.7,83868.0,63.6454,63.6454,63.4925,63.5824,83868.0
2022-10-14 12:00:00,70.69,70.88,70.65,70.66,130769.0,63.5734,63.7443,63.5375,63.5465,130769.0
2022-10-14 12:10:00,70.67,70.81,70.66,70.75,97123.0,63.5555,63.6814,63.5465,63.6274,97123.0
2022-10-14 12:20:00,70.75,70.87,70.71,70.87,86905.0,63.6274,63.7353,63.5914,63.7353,86905.0
2022-10-14 12:30:00,70.87,70.91,70.8,70.87,81991.0,63.7353,63.7713,63.6724,63.7353,81991.0
2022-10-14 12:40:00,70.87,70.9,70.73,70.76,223868.0,63.7353,63.7623,63.6094,63.6364,223868.0
2022-10-14 12:50:00,70.76,70.76,70.48,70.49,95505.0,63.6364,63.6364,63.3846,63.3936,95505.0
2022-10-14 13:00:00,70.49,70.61,70.49,70.55,81337.0,63.3936,63.5015,63.3936,63.4475,81337.0
2022-10-14 13:10:00,70.55,70.61,70.51,70.59,64457.0,63.4475,63.5015,63.4116,63.4835,64457.0
2022-10-14 13:20:00,70.58,70.64,70.48,70.63,63386.0,63.4745,63.5285,63.3846,63.5195,63386.0
2022-10-14 13:30:00,70.62,70.68,70.54,70.59,117495.0,63.5105,63.5644,63.4385,63.4835,117495.0
2022-10-14 13:40:00,70.59,70.74,70.56,70.72,69460.0,63.4835,63.6184,63.4565,63.6004,69460.0
2022-10-14 13:50:00,70.7,70.81,70.67,70.8,69559.0,63.5824,63.6814,63.5555,63.6724,69559.0
2022-10-14 14:00:00,70.81,70.84,70.74,70.82,98118.0,63.6814,63.7083,63.6184,63.6904,98118.0
2022-10-14 14:10:00,70.82,70.82,70.66,70.68,87396.0,63.6904,63.6904,63.5465,63.5644,87396.0
2022-10-14 14:20:00,70.68,70.75,70.62,70.7,61289.0,63.5644,63.6274,63.5105,63.5824,61289.0
2022-10-14 14:30:00,70.69,70.7,70.63,70.65,75541.0,63.5734,63.5824,63.5195,63.5375,75541.0
2022-10-14 14:40:00,70.66,70.67,70.57,70.66,92714.0,63.5465,63.5555,63.4655,63.5465,92714.0
2022-10-14 14:50:00,70.65,70.69,70.59,70.64,102673.0,63.5375,63.5734,63.4835,63.5285,102673.0
2022-10-14 15:00:00,70.64,70.79,70.64,70.68,119594.0,63.5285,63.6634,63.5285,63.5644,119594.0
2022-10-14 15:10:00,70.67,70.69,70.57,70.62,134641.0,63.5555,63.5734,63.4655,63.5105,134641.0
2022-10-14 15:20:00,70.61,70.86,70.59,70.86,219950.0,63.5015,63.7263,63.4835,63.7263,219950.0
2022-10-14 15:30:00,70.85,70.91,70.75,70.78,208012.0,63.7173,63.7713,63.6274,63.6544,208012.0
2022-10-14 15:40:00,70.78,70.81,70.62,70.68,169027.0,63.6544,63.6814,63.5105,63.5644,169027.0
2022-10-14 15:50:00,70.67,70.81,70.59,70.74,640366.0,63.5555,63.6814,63.4835,63.6184,640366.0
2022-10-17 09:30:00,70.74,71.33,70.65,71.27,234444.0,63.6184,64.149,63.5375,64.095,234444.0
2022-10-17 09:40:00,71.28,71.46,71.17,71.42,141974.0,64.104,64.2659,64.0051,64.2299,141974.0
2022-10-17 09:50:00,71.42,71.44,71.17,71.25,121618.0,64.2299,64.2479,64.0051,64.0771,121618.0
2022-10-17 10:00:00,71.26,71.36,71.18,71.33,115444.0,64.0861,64.176,64.0141,64.149,115444.0
2022-10-17 10:10:00,71.34,71.55,71.33,71.48,102747.0,64.158,64.3469,64.149,64.2839,102747.0
2022-10-17 10:20:00,71.47,71.55,71.31,71.38,89597.0,64.2749,64.3469,64.131,64.194,89597.0
2022-10-17 10:30:00,71.38,71.38,71.13,71.16,165533.0,64.194,64.194,63.9691,63.9961,165533.0
2022-10-17 10:40:00,71.16,71.3,71.12,71.25,196792.0,63.9961,64.122,63.9601,64.0771,196792.0
2022-10-17 10:50:00,71.25,71.25,71.0,71.15,118299.0,64.0771,64.0771,63.8522,63.9871,118299.0
2022-10-17 11:00:00,71.17,71.21,71.09,71.11,99801.0,64.0051,64.0411,63.9332,63.9512,99801.0
2022-10-17 11:10:00,71.11,71.16,71.02,71.15,68534.0,63.9512,63.9961,63.8702,63.9871,68534.0
2022-10-17 11:20:00,71.14,71.2,71.11,71.13,70309.0,63.9781,64.0321,63.9512,63.9691,70309.0
2022-10-17 11:30:00,71.13,71.25,71.12,71.21,79964.0,63.9691,64.0771,63.9601,64.0411,79964.0
2022-10-17 11:40:00,71.21,71.21,71.15,71.19,50708.0,64.0411,64.0411,63.9871,64.0231,50708.0
2022-10-17 11:50:00,71.18,71.37,71.16,71.31,78367.0,64.0141,64.185,63.9961,64.131,78367.0
2022-10-17 12:00:00,71.31,71.45,71.3,71.44,66073.0,64.131,64.2569,64.122,64.2479,66073.0
2022-10-17 12:10:00,71.42,71.43,71.25,71.29,45254.0,64.2299,64.2389,64.0771,64.113,45254.0
2022-10-17 12:20:00,71.3,71.41,71.26,71.39,73662.0,64.122,64.221,64.0861,64.203,73662.0
2022-10-17 12:30:00,71.39,71.49,71.38,71.48,71057.0,64.203,64.2929,64.194,64.2839,71057.0
2022-10-17 12:40:00,71.48,71.53,71.44,71.53,81468.0,64.2839,64.3289,64.2479,64.3289,81468.0
2022-10-17 12:50:00,71.52,71.6,71.5,71.52,61118.0,64.3199,64.3918,64.3019,64.3199,61118.0
2022-10-17 13:00:00,71.52,71.54,71.45,71.47,70574.0,64.3199,64.3379,64.2569,64.2749,70574.0
2022-10-17 13:10:00,71.47,71.54,71.43,71.45,71351.0,64.2749,64.3379,64.2389,64.2569,71351.0
2022-10-17 13:20:00,71.44,71.54,71.43,71.48,75650.0,64.2479,64.3379,64.2389,64.2839,75650.0
2022-10-17 13:30:00,71.49,71.56,71.44,71.45,65867.0,64.2929,64.3559,64.2479,64.2569,65867.0
2022-10-17 13:40:00,71.45,71.45,71.29,71.44,54809.0,64.2569,64.2569,64.113,64.2479,54809.0
2022-10-17 13:50:00,71.44,71.47,71.38,71.44,58019.0,64.2479,64.2749,64.194,64.2479,58019.0
2022-10-17 14:00:00,71.44,71.51,71.36,71.42,93815.0,64.2479,64.3109,64.176,64.2299,93815.0
2022-10-17 14:10:00,71.41,71.42,71.31,71.38,68025.0,64.221,64.2299,64.131,64.194,68025.0
2022-10-17 14:20:00,71.38,71.38,71.27,71.31,60967.0,64.194,64.194,64.095,64.131,60967.0
2022-10-17 14:30:00,71.32,71.4,71.27,71.39,66557.0,64.14,64.212,64.095,64.203,66557.0
2022-10-17 14:40:00,71.39,71.45,71.32,71.34,77560.0,64.203,64.2569,64.14,64.158,77560.0
2022-10-17 14:50:00,71.34,71.47,71.3,71.42,72699.0,64.158,64.2749,64.122,64.2299,72699.0
2022-10-17 15:00:00,71.43,71.52,71.41,71.51,95681.0,64.2389,64.3199,64.221,64.3109,95681.0
2022-10-17 15:10:00,71.5,71.51,71.36,71.42,109154.0,64.3019,64.3109,64.176,64.2299,109154.0
2022-10-17 15:20:00,71.42,71.44,71.29,71.42,207615.0,64.2299,64.2479,64.113,64.2299,207615.0
2022-10-17 15:30:00,71.42,71.52,71.42,71.52,173445.0,64.2299,64.3199,64.2299,64.3199,173445.0
2022-10-17 15:40:00,71.52,71.61,71.45,71.45,217289.0,64.3199,64.4008,64.2569,64.2569,217289.0
2022-10-17 15:50:00,71.46,71.53,71.35,71.39,515751.0,64.2659,64.3289,64.167,64.203,515751.0
2022-10-18 09:30:00,72.09,72.24,71.69,71.92,322288.0,64.8325,64.9674,64.4728,64.6796,322288.0
2022-10-18 09:40:00,71.94,71.97,71.5,71.78,214260.0,64.6976,64.7246,64.3019,64.5537,214260.0
2022-10-18 09:50:00,71.78,72.05,71.75,72.05,238085.0,64.5537,64.7965,64.5267,64.7965,238085.0
2022-10-18 10:00:00,72.05,72.4,72.05,72.32,180154.0,64.7965,65.1113,64.7965,65.0393,180154.0
2022-10-18 10:10:00,72.32,72.43,72.22,72.33,339078.0,65.0393,65.1383,64.9494,65.0483,339078.0
2022-10-18 10:20:00,72.34,72.34,72.11,72.26,175450.0,65.0573,65.0573,64.8505,64.9854,175450.0
2022-10-18 10:30:00,72.26,72.4,72.23,72.23,168904.0,64.9854,65.1113,64.9584,64.9584,168904.0
2022-10-18 10:40:00,72.23,72.38,72.2,72.37,140080.0,64.9584,65.0933,64.9314,65.0843,140080.0
2022-10-18 10:50:00,72.36,72.41,72.22,72.25,107701.0,65.0753,65.1203,64.9494,64.9764,107701.0
2022-10-18 11:00:00,72.25,72.4,72.23,72.34,120832.0,64.9764,65.1113,64.9584,65.0573,120832.0
2022-10-18 11:10:00,72.35,72.43,72.27,72.42,142920.0,65.0663,65.1383,64.9944,65.1293,142920.0
2022-10-18 11:20:00,72.43,72.47,71.97,72.02,229747.0,65.1383,65.1742,64.7246,64.7695,229747.0
2022-10-18 11:30:00,72.02,72.04,71.73,71.89,131422.0,64.7695,64.7875,64.5087,64.6526,131422.0
2022-10-18 11:40:00,71.9,71.93,71.71,71.84,108174.0,64.6616,64.6886,64.4908,64.6077,108174.0
2022-10-18 11:50:00,71.83,71.93,71.77,71.91,100381.0,64.5987,64.6886,64.5447,64.6706,100381.0
2022-10-18 12:00:00,71.92,71.97,71.84,71.92,100930.0,64.6796,64.7246,64.6077,64.6796,100930.0
2022-10-18 12:10:00,71.92,72.02,71.91,71.98,69080.0,64.6796,64.7695,64.6706,64.7336,69080.0
2022-10-18 12:20:00,71.97,72.03,71.93,71.99,55605.0,64.7246,64.7785,64.6886,64.7426,55605.0
2022-10-18 12:30:00,72.0,72.04,71.94,71.98,67388.0,64.7516,64.7875,64.6976,64.7336,67388.0
2022-10-18 12:40:00,71.97,71.98,71.84,71.92,80683.0,64.7246,64.7336,64.6077,64.6796,80683.0
2022-10-18 12:50:00,71.93,72.07,71.92,72.0,57805.0,64.6886,64.8145,64.6796,64.7516,57805.0
2022-10-18 13:00:00,72.01,72.01,71.8,71.82,183657.0,64.7606,64.7606,64.5717,64.5897,183657.0
2022-10-18 13:10:00,71.83,71.98,71.8,71.96,84382.0,64.5987,64.7336,64.5717,64.7156,84382.0
2022-10-18 13:20:00,71.96,72.0,71.85,72.0,86532.0,64.7156,64.7516,64.6167,64.7516,86532.0
2022-10-18 13:30:00,71.99,72.05,71.92,72.0,78925.0,64.7426,64.7965,64.6796,64.7516,78925.0
2022-10-18 13:40:00,72.01,72.04,71.95,72.03,66545.0,64.7606,64.7875,64.7066,64.7785,66545.0
2022-10-18 13:50:00,72.03,72.06,71.96,72.04,62068.0,64.7785,64.8055,64.7156,64.7875,62068.0
2022-10-18 14:00:00,72.04,72.06,71.95,71.97,77543.0,64.7875,64.8055,64.7066,64.7246,77543.0
2022-10-18 14:10:00,71.97,72.07,71.95,72.04,76169.0,64.7246,64.8145,64.7066,64.7875,76169.0
2022-10-18 14:20:00,72.02,72.11,71.98,72.11,70934.0,64.7695,64.8505,64.7336,64.8505,70934.0
2022-10-18 14:30:00,72.12,72.16,72.03,72.05,113772.0,64.8595,64.8954,64.7785,64.7965,113772.0
2022-10-18 14:40:00,72.06,72.11,71.98,72.01,137689.0,64.8055,64.8505,64.7336,64.7606,137689.0
2022-10-18 14:50:00,72.0,72.02,71.84,71.88,165013.0,64.7516,64.7695,64.6077,64.6436,165013.0
2022-10-18 15:00:00,71.88,71.9,71.74,71.78,111332.0,64.6436,64.6616,64.5177,64.5537,111332.0
2022-10-18 15:10:00,71.78,71.85,71.7,71.73,114992.0,64.5537,64.6167,64.4818,64.5087,114992.0
2022-10-18 15:20:00,71.73,71.75,71.67,71.75,136338.0,64.5087,64.5267,64.4548,64.5267,136338.0
2022-10-18 15:30:00,71.75,71.89,71.71,71.86,192276.0,64.5267,64.6526,64.4908,64.6257,192276.0
2022-10-18 15:40:00,71.85,71.88,71.69,71.71,175535.0,64.6167,64.6436,64.4728,64.4908,175535.0
2022-10-18 15:50:00,71.71,71.81,71.64,71.8,601571.0,64.4908,64.5807,64.4278,64.5717,601571.0
2022-10-19 09:30:00,71.53,71.73,71.36,71.37,197808.0,64.3289,64.5087,64.176,64.185,197808.0
2022-10-19 09:40:00,71.37,71.43,70.98,71.03,138636.0,64.185,64.2389,63.8342,63.8792,138636.0
2022-10-19 09:50:00,71.03,71.16,70.95,71.15,199617.0,63.8792,63.9961,63.8073,63.9871,199617.0
2022-10-19 10:00:00,71.14,71.3,70.85,70.89,255069.0,63.9781,64.122,63.7173,63.7533,255069.0
2022-10-19 10:10:00,70.9,71.16,70.86,71.13,131214.0,63.7623,63.9961,63.7263,63.9691,131214.0
2022-10-19 10:20:00,71.13,71.13,70.97,71.0,126368.0,63.9691,63.9691,63.8253,63.8522,126368.0
2022-10-19 10:30:00,71.0,71.05,70.87,71.0,104605.0,63.8522,63.8972,63.7353,63.8522,104605.0
2022-10-19 10:40:00,71.0,71.26,70.95,71.26,123906.0,63.8522,64.0861,63.8073,64.0861,123906.0
2022-10-19 10:50:00,71.26,71.3,71.16,71.29,106757.0,64.0861,64.122,63.9961,64.113,106757.0
2022-10-19 11:00:00,71.29,71.41,71.22,71.4,115466.0,64.113,64.221,64.0501,64.212,115466.0
2022-10-19 11:10:00,71.39,71.47,71.29,71.37,171461.0,64.203,64.2749,64.113,64.185,171461.0
2022-10-19 11:20:00,71.39,71.41,71.18,71.23,73902.0,64.203,64.221,64.0141,64.0591,73902.0
2022-10-19 11:30:00,71.23,71.24,71.11,71.24,97306.0,64.0591,64.0681,63.9512,64.0681,97306.0
2022-10-19 11:40:00,71.23,71.26,71.17,71.18,40585.0,64.0591,64.0861,64.0051,64.0141,40585.0
2022-10-19 11:50:00,71.18,71.19,71.06,71.09,64749.0,64.0141,64.0231,63.9062,63.9332,64749.0
2022-10-19 12:00:00,71.09,71.09,70.84,70.9,63569.0,63.9332,63.9332,63.7083,63.7623,63569.0
2022-10-19 12:10:00,70.89,70.98,70.89,70.98,51334.0,63.7533,63.8342,63.7533,63.8342,51334.0
2022-10-19 12:20:00,70.97,71.0,70.86,70.93,88968.0,63.8253,63.8522,63.7263,63.7893,88968.0
2022-10-19 12:30:00,70.93,71.06,70.92,71.0,63046.0,63.7893,63.9062,63.7803,63.8522,63046.0
2022-10-19 12:40:00,71.0,71.02,70.8,70.81,69090.0,63.8522,63.8702,63.6724,63.6814,69090.0
2022-10-19 12:50:00,70.81,70.87,70.77,70.83,76401.0,63.6814,63.7353,63.6454,63.6993,76401.0
2022-10-19 13:00:00,70.82,70.91,70.71,70.86,77390.0,63.6904,63.7713,63.5914,63.7263,77390.0
2022-10-19 13:10:00,70.86,70.98,70.84,70.96,68870.0,63.7263,63.8342,63.7083,63.8163,68870.0
2022-10-19 13:20:00,70.96,71.1,70.94,71.08,115612.0,63.8163,63.9422,63.7983,63.9242,115612.0
2022-10-19 13:30:00,71.08,71.13,70.98,70.98,73573.0,63.9242,63.9691,63.8342,63.8342,73573.0
2022-10-19 13:40:00,70.98,71.0,70.85,70.85,60712.0,63.8342,63.8522,63.7173,63.7173,60712.0
2022-10-19 13:50:00,70.86,70.98,70.82,70.98,52375.0,63.7263,63.8342,63.6904,63.8342,52375.0
2022-10-19 14:00:00,70.97,71.06,70.9,71.0,78359.0,63.8253,63.9062,63.7623,63.8522,78359.0
2022-10-19 14:10:00,71.0,71.08,70.98,71.01,70334.0,63.8522,63.9242,63.8342,63.8612,70334.0
2022-10-19 14:20:00,71.0,71.13,70.97,71.12,102686.0,63.8522,63.9691,63.8253,63.9601,102686.0
2022-10-19 14:30:00,71.13,71.16,71.07,71.13,79703.0,63.9691,63.9961,63.9152,63.9691,79703.0
2022-10-19 14:40:00,71.13,71.21,71.08,71.09,98634.0,63.9691,64.0411,63.9242,63.9332,98634.0
2022-10-19 14:50:00,71.09,71.12,71.04,71.06,89846.0,63.9332,63.9601,63.8882,63.9062,89846.0
2022-10-19 15:00:00,71.06,71.15,71.05,71.15,89830.0,63.9062,63.9871,63.8972,63.9871,89830.0
2022-10-19 15:10:00,71.15,71.21,71.06,71.2,131735.0,63.9871,64.0411,63.9062,64.0321,131735.0
2022-10-19 15:20:00,71.2,71.23,71.1,71.17,109133.0,64.0321,64.0591,63.9422,64.0051,109133.0
2022-10-19 15:30:00,71.17,71.32,71.12,71.23,162647.0,64.0051,64.14,63.9601,64.0591,162647.0
2022-10-19 15:40:00,71.22,71.27,71.09,71.13,183257.0,64.0501,64.095,63.9332,63.9691,183257.0
2022-10-19 15:50:00,71.13,71.18,71.05,71.16,413650.0,63.9691,64.0141,63.8972,63.9961,413650.0
2022-10-20 09:30:00,71.05,71.2,70.63,70.85,158097.0,63.8972,64.0321,63.5195,63.7173,158097.0
2022-10-20 09:40:00,70.87,70.93,70.68,70.75,160298.0,63.7353,63.7893,63.5644,63.6274,160298.0
2022-10-20 09:50:00,70.75,70.78,70.56,70.63,101535.0,63.6274,63.6544,63.4565,63.5195,101535.0
2022-10-20 10:00:00,70.65,70.95,70.5,70.92,194796.0,63.5375,63.8073,63.4026,63.7803,194796.0
2022-10-20 10:10:00,70.93,70.94,70.76,70.87,169820.0,63.7893,63.7983,63.6364,63.7353,169820.0
2022-10-20 10:20:00,70.88,70.95,70.77,70.8,102912.0,63.7443,63.8073,63.6454,63.6724,102912.0
2022-10-20 10:30:00,70.82,70.97,70.79,70.84,82425.0,63.6904,63.8253,63.6634,63.7083,82425.0
2022-10-20 10:40:00,70.84,70.87,70.78,70.86,168892.0,63.7083,63.7353,63.6544,63.7263,168892.0
2022-10-20 10:50:00,70.87,71.0,70.86,70.94,67198.0,63.7353,63.8522,63.7263,63.7983,67198.0
2022-10-20 11:00:00,70.94,71.08,70.91,71.01,108001.0,63.7983,63.9242,63.7713,63.8612,108001.0
2022-10-20 11:10:00,71.0,71.02,70.86,70.86,105198.0,63.8522,63.8702,63.7263,63.7263,105198.0
2022-10-20 11:20:00,70.87,70.9,70.76,70.79,107095.0,63.7353,63.7623,63.6364,63.6634,107095.0
2022-10-20 11:30:00,70.81,70.91,70.76,70.87,75880.0,63.6814,63.7713,63.6364,63.7353,75880.0
2022-10-20 11:40:00,70.87,70.89,70.78,70.78,71229.0,63.7353,63.7533,63.6544,63.6544,71229.0
2022-10-20 11:50:00,70.78,70.78,70.51,70.55,75095.0,63.6544,63.6544,63.4116,63.4475,75095.0
2022-10-20 12:00:00,70.55,70.57,70.3,70.31,114314.0,63.4475,63.4655,63.2227,63.2317,114314.0
2022-10-20 12:10:00,70.32,70.43,70.25,70.36,87567.0,63.2407,63.3396,63.1777,63.2767,87567.0
2022-10-20 12:20:00,70.36,70.48,70.33,70.45,93380.0,63.2767,63.3846,63.2497,63.3576,93380.0
2022-10-20 12:30:00,70.44,70.59,70.42,70.56,113222.0,63.3486,63.4835,63.3306,63.4565,113222.0
2022-10-20 12:40:00,70.58,70.61,70.46,70.55,66722.0,63.4745,63.5015,63.3666,63.4475,66722.0
2022-10-20 12:50:00,70.55,70.61,70.5,70.59,46560.0,63.4475,63.5015,63.4026,63.4835,46560.0
2022-10-20 13:00:00,70.58,70.59,70.44,70.47,87556.0,63.4745,63.4835,63.3486,63.3756,87556.0
2022-10-20 13:10:00,70.47,70.61,70.45,70.5,78699.0,63.3756,63.5015,63.3576,63.4026,78699.0
2022-10-20 13:20:00,70.5,70.62,70.48,70.56,78090.0,63.4026,63.5105,63.3846,63.4565,78090.0
2022-10-20 13:30:00,70.55,70.55,70.38,70.5,111320.0,63.4475,63.4475,63.2946,63.4026,111320.0
2022-10-20 13:40:00,70.5,70.61,70.41,70.45,69781.0,63.4026,63.5015,63.3216,63.3576,69781.0
2022-10-20 13:50:00,70.44,70.47,70.37,70.45,75222.0,63.3486,63.3756,63.2857,63.3576,75222.0
2022-10-20 14:00:00,70.45,70.47,70.27,70.28,98625.0,63.3576,63.3756,63.1957,63.2047,98625.0
2022-10-20 14:10:00,70.28,70.29,70.15,70.27,195251.0,63.2047,63.2137,63.0878,63.1957,195251.0
2022-10-20 14:20:00,70.26,70.28,70.1,70.12,102319.0,63.1867,63.2047,63.0428,63.0608,102319.0
2022-10-20 14:30:00,70.11,70.28,70.11,70.23,97095.0,63.0518,63.2047,63.0518,63.1597,97095.0
2022-10-20 14:40:00,70.24,70.25,70.12,70.19,86344.0,63.1687,63.1777,63.0608,63.1238,86344.0
2022-10-20 14:50:00,70.18,70.22,70.1,70.11,132924.0,63.1148,63.1508,63.0428,63.0518,132924.0
2022-10-20 15:00:00,70.1,70.31,70.09,70.27,163052.0,63.0428,63.2317,63.0338,63.1957,163052.0
2022-10-20 15:10:00,70.27,70.29,70.11,70.12,175804.0,63.1957,63.2137,63.0518,63.0608,175804.0
2022-10-20 15:20:00,70.11,70.16,70.04,70.09,248755.0,63.0518,63.0968,62.9889,63.0338,248755.0
2022-10-20 15:30:00,70.09,70.2,70.03,70.13,192318.0,63.0338,63.1328,62.9799,63.0698,192318.0
2022-10-20 15:40:00,70.14,70.35,70.12,70.33,181845.0,63.0788,63.2677,63.0608,63.2497,181845.0
2022-10-20 15:50:00,70.32,70.41,70.2,70.27,936171.0,63.2407,63.3216,63.1328,63.1957,936171.0
2022-10-21 09:30:00,70.35,70.48,69.94,70.34,777377.0,63.2677,63.3846,62.8989,63.2587,777377.0
2022-10-21 09:40:00,70.34,70.85,70.19,70.76,180789.0,63.2587,63.7173,63.1238,63.6364,180789.0
2022-10-21 09:50:00,70.77,71.14,70.64,71.08,124125.0,63.6454,63.9781,63.5285,63.9242,124125.0
2022-10-21 10:00:00,71.09,71.1,70.93,70.98,91873.0,63.9332,63.9422,63.7893,63.8342,91873.0
2022-10-21 10:10:00,70.99,71.15,70.97,71.13,97497.0,63.8432,63.9871,63.8253,63.9691,97497.0
2022-10-21 10:20:00,71.13,71.16,71.01,71.13,56316.0,63.9691,63.9961,63.8612,63.9691,56316.0
2022-10-21 10:30:00,71.14,71.22,70.9,71.22,142825.0,63.9781,64.0501,63.7623,64.0501,142825.0
2022-10-21 10:40:00,71.22,71.25,71.0,71.1,80430.0,64.0501,64.0771,63.8522,63.9422,80430.0
2022-10-21 10:50:00,71.09,71.22,70.99,71.03,77145.0,63.9332,64.0501,63.8432,63.8792,77145.0
2022-10-21 11:00:00,71.04,71.11,70.9,71.09,67207.0,63.8882,63.9512,63.7623,63.9332,67207.0
2022-10-21 11:10:00,71.09,71.28,71.09,71.24,60361.0,63.9332,64.104,63.9332,64.0681,60361.0
2022-10-21 11:20:00,71.24,71.35,71.19,71.31,67964.0,64.0681,64.167,64.0231,64.131,67964.0
2022-10-21 11:30:00,71.32,71.5,71.27,71.3,54106.0,64.14,64.3019,64.095,64.122,54106.0
2022-10-21 11:40:00,71.3,71.55,71.27,71.55,96847.0,64.122,64.3469,64.095,64.3469,96847.0
2022-10-21 11:50:00,71.54,71.63,71.51,71.61,101793.0,64.3379,64.4188,64.3109,64.4008,101793.0
2022-10-21 12:00:00,71.63,71.87,71.62,71.71,103803.0,64.4188,64.6346,64.4098,64.4908,103803.0
2022-10-21 12:10:00,71.71,71.81,71.68,71.74,119084.0,64.4908,64.5807,64.4638,64.5177,119084.0
2022-10-21 12:20:00,71.74,71.96,71.7,71.71,132501.0,64.5177,64.7156,64.4818,64.4908,132501.0
2022-10-21 12:30:00,71.72,71.93,71.68,71.84,95804.0,64.4997,64.6886,64.4638,64.6077,95804.0
2022-10-21 12:40:00,71.83,72.17,71.81,72.17,144757.0,64.5987,64.9044,64.5807,64.9044,144757.0
2022-10-21 12:50:00,72.15,72.17,71.98,72.07,178746.0,64.8865,64.9044,64.7336,64.8145,178746.0
2022-10-21 13:00:00,72.06,72.14,72.0,72.01,87652.0,64.8055,64.8775,64.7516,64.7606,87652.0
2022-10-21 13:10:00,72.01,72.04,71.89,71.98,107286.0,64.7606,64.7875,64.6526,64.7336,107286.0
2022-10-21 13:20:00,71.98,72.09,71.91,72.06,75700.0,64.7336,64.8325,64.6706,64.8055,75700.0
2022-10-21 13:30:00,72.06,72.14,71.93,71.98,83872.0,64.8055,64.8775,64.6886,64.7336,83872.0
2022-10-21 13:40:00,71.98,72.17,71.96,72.13,105389.0,64.7336,64.9044,64.7156,64.8685,105389.0
2022-10-21 13:50:00,72.14,72.14,71.95,71.98,139022.0,64.8775,64.8775,64.7066,64.7336,139022.0
2022-10-21 14:00:00,71.98,72.04,71.86,72.03,93210.0,64.7336,64.7875,64.6257,64.7785,93210.0
2022-10-21 14:10:00,72.03,72.04,71.8,71.87,76057.0,64.7785,64.7875,64.5717,64.6346,76057.0
2022-10-21 14:20:00,71.87,71.93,71.84,71.91,60090.0,64.6346,64.6886,64.6077,64.6706,60090.0
2022-10-21 14:30:00,71.91,71.99,71.85,71.94,154683.0,64.6706,64.7426,64.6167,64.6976,154683.0
2022-10-21 14:40:00,71.95,72.01,71.88,72.01,88737.0,64.7066,64.7606,64.6436,64.7606,88737.0
2022-10-21 14:50:00,72.01,72.02,71.91,71.98,102360.0,64.7606,64.7695,64.6706,64.7336,102360.0
2022-10-21 15:00:00,71.99,72.18,71.98,72.16,85104.0,64.7426,64.9134,64.7336,64.8954,85104.0
2022-10-21 15:10:00,72.17,72.39,72.11,72.39,143093.0,64.9044,65.1023,64.8505,65.1023,143093.0
2022-10-21 15:20:00,72.39,72.52,72.36,72.41,236963.0,65.1023,65.2192,65.0753,65.1203,236963.0
2022-10-21 15:30:00,72.4,72.48,72.26,72.36,216380.0,65.1113,65.1832,64.9854,65.0753,216380.0
2022-10-21 15:40:00,72.35,72.4,72.27,72.29,373689.0,65.0663,65.1113,64.9944,65.0124,373689.0
2022-10-21 15:50:00,72.29,72.32,72.13,72.23,658278.0,65.0124,65.0393,64.8685,64.9584,658278.0
2022-10-24 09:30:00,72.66,73.27,72.63,73.04,382959.0,65.3451,65.8937,65.3181,65.6869,382959.0
2022-10-24 09:40:00,73.02,73.37,72.83,73.18,196987.0,65.6689,65.9836,65.498,65.8128,196987.0
2022-10-24 09:50:00,73.15,73.56,73.1,73.44,155558.0,65.7858,66.1545,65.7408,66.0466,155558.0
2022-10-24 10:00:00,73.44,73.51,72.93,72.98,146998.0,66.0466,66.1095,65.5879,65.6329,146998.0
2022-10-24 10:10:00,73.0,73.01,72.78,72.8,92795.0,65.6509,65.6599,65.453,65.471,92795.0
2022-10-24 10:20:00,72.8,72.81,72.55,72.7,157955.0,65.471,65.48,65.2462,65.3811,157955.0
2022-10-24 10:30:00,72.67,73.06,72.65,72.98,454449.0,65.3541,65.7048,65.3361,65.6329,454449.0
2022-10-24 10:40:00,72.96,73.02,72.78,72.97,98480.0,65.6149,65.6689,65.453,65.6239,98480.0
2022-10-24 10:50:00,72.95,73.0,72.81,72.9,81566.0,65.6059,65.6509,65.48,65.561,81566.0
2022-10-24 11:00:00,72.92,73.09,72.83,73.06,96501.0,65.5789,65.7318,65.498,65.7048,96501.0
2022-10-24 11:10:00,73.05,73.1,72.85,72.91,73428.0,65.6959,65.7408,65.516,65.5699,73428.0
2022-10-24 11:20:00,72.91,73.06,72.89,72.89,71508.0,65.5699,65.7048,65.552,65.552,71508.0
2022-10-24 11:30:00,72.89,72.92,72.69,72.92,75876.0,65.552,65.5789,65.3721,65.5789,75876.0
2022-10-24 11:40:00,72.92,73.14,72.92,73.13,103060.0,65.5789,65.7768,65.5789,65.7678,103060.0
2022-10-24 11:50:00,73.11,73.43,73.05,73.39,110309.0,65.7498,66.0376,65.6959,66.0016,110309.0
2022-10-24 12:00:00,73.4,73.43,73.17,73.31,117745.0,66.0106,66.0376,65.8038,65.9297,117745.0
2022-10-24 12:10:00,73.31,73.38,73.21,73.27,70174.0,65.9297,65.9926,65.8397,65.8937,70174.0
2022-10-24 12:20:00,73.28,73.36,73.24,73.27,55698.0,65.9027,65.9746,65.8667,65.8937,55698.0
2022-10-24 12:30:00,73.27,73.29,73.18,73.19,48702.0,65.8937,65.9117,65.8128,65.8218,48702.0
2022-10-24 12:40:00,73.19,73.19,73.06,73.06,46262.0,65.8218,65.8218,65.7048,65.7048,46262.0
2022-10-24 12:50:00,73.06,73.19,73.05,73.1,72435.0,65.7048,65.8218,65.6959,65.7408,72435.0
2022-10-24 13:00:00,73.09,73.19,73.04,73.15,60471.0,65.7318,65.8218,65.6869,65.7858,60471.0
2022-10-24 13:10:00,73.15,73.19,73.07,73.12,77188.0,65.7858,65.8218,65.7138,65.7588,77188.0
2022-10-24 13:20:00,73.11,73.11,72.98,73.08,66571.0,65.7498,65.7498,65.6329,65.7228,66571.0
2022-10-24 13:30:00,73.09,73.12,73.01,73.04,42299.0,65.7318,65.7588,65.6599,65.6869,42299.0
2022-10-24 13:40:00,73.04,73.05,72.95,73.0,38522.0,65.6869,65.6959,65.6059,65.6509,38522.0
2022-10-24 13:50:00,73.0,73.04,72.96,73.01,69318.0,65.6509,65.6869,65.6149,65.6599,69318.0
2022-10-24 14:00:00,73.01,73.11,72.98,72.98,74859.0,65.6599,65.7498,65.6329,65.6329,74859.0
2022-10-24 14:10:00,72.99,72.99,72.9,72.9,43936.0,65.6419,65.6419,65.561,65.561,43936.0
2022-10-24 14:20:00,72.91,73.01,72.89,72.98,52070.0,65.5699,65.6599,65.552,65.6329,52070.0
2022-10-24 14:30:00,72.97,72.97,72.89,72.93,42942.0,65.6239,65.6239,65.552,65.5879,42942.0
2022-10-24 14:40:00,72.93,73.13,72.9,73.12,52676.0,65.5879,65.7678,65.561,65.7588,52676.0
2022-10-24 14:50:00,73.12,73.2,73.1,73.18,58431.0,65.7588,65.8308,65.7408,65.8128,58431.0
2022-10-24 15:00:00,73.17,73.24,73.14,73.19,66072.0,65.8038,65.8667,65.7768,65.8218,66072.0
2022-10-24 15:10:00,73.2,73.3,73.19,73.27,94524.0,65.8308,65.9207,65.8218,65.8937,94524.0
2022-10-24 15:20:00,73.27,73.34,73.2,73.27,86582.0,65.8937,65.9567,65.8308,65.8937,86582.0
2022-10-24 15:30:00,73.27,73.28,73.15,73.22,122231.0,65.8937,65.9027,65.7858,65.8487,122231.0
2022-10-24 15:40:00,73.22,73.24,73.07,73.08,171364.0,65.8487,65.8667,65.7138,65.7228,171364.0
2022-10-24 15:50:00,73.08,73.1,72.91,73.06,466329.0,65.7228,65.7408,65.5699,65.7048,466329.0
2022-10-25 09:30:00,72.64,72.83,72.25,72.52,293865.0,65.3271,65.498,64.9764,65.2192,293865.0
2022-10-25 09:40:00,72.52,72.67,72.3,72.44,219147.0,65.2192,65.3541,65.0214,65.1473,219147.0
2022-10-25 09:50:00,72.44,73.15,72.32,73.14,186290.0,65.1473,65.7858,65.0393,65.7768,186290.0
2022-10-25 10:00:00,73.13,73.15,72.67,72.88,129367.0,65.7678,65.7858,65.3541,65.543,129367.0
2022-10-25 10:10:00,72.89,73.13,72.84,73.06,90376.0,65.552,65.7678,65.507,65.7048,90376.0
2022-10-25 10:20:00,73.06,73.14,72.96,73.13,129460.0,65.7048,65.7768,65.6149,65.7678,129460.0
2022-10-25 10:30:00,73.14,73.18,73.05,73.07,186255.0,65.7768,65.8128,65.6959,65.7138,186255.0
2022-10-25 10:40:00,73.06,73.19,72.89,73.19,155270.0,65.7048,65.8218,65.552,65.8218,155270.0
2022-10-25 10:50:00,73.2,73.21,73.03,73.12,88262.0,65.8308,65.8397,65.6779,65.7588,88262.0
2022-10-25 11:00:00,73.13,73.17,73.06,73.06,85549.0,65.7678,65.8038,65.7048,65.7048,85549.0
2022-10-25 11:10:00,73.06,73.08,72.7,72.84,277236.0,65.7048,65.7228,65.3811,65.507,277236.0
2022-10-25 11:20:00,72.83,73.01,72.8,72.89,116916.0,65.498,65.6599,65.471,65.552,116916.0
2022-10-25 11:30:00,72.9,72.91,72.79,72.82,112458.0,65.561,65.5699,65.462,65.489,112458.0
2022-10-25 11:40:00,72.81,72.96,72.7,72.95,79084.0,65.48,65.6149,65.3811,65.6059,79084.0
2022-10-25 11:50:00,72.95,72.96,72.78,72.86,84079.0,65.6059,65.6149,65.453,65.525,84079.0
2022-10-25 12:00:00,72.86,72.89,72.74,72.88,105580.0,65.525,65.552,65.4171,65.543,105580.0
2022-10-25 12:10:00,72.89,72.98,72.86,72.93,71090.0,65.552,65.6329,65.525,65.5879,71090.0
2022-10-25 12:20:00,72.93,72.94,72.79,72.85,51581.0,65.5879,65.5969,65.462,65.516,51581.0
2022-10-25 12:30:00,72.84,72.97,72.78,72.95,74163.0,65.507,65.6239,65.453,65.6059,74163.0
2022-10-25 12:40:00,72.95,72.98,72.9,72.95,61734.0,65.6059,65.6329,65.561,65.6059,61734.0
2022-10-25 12:50:00,72.95,73.01,72.91,72.99,58326.0,65.6059,65.6599,65.5699,65.6419,58326.0
2022-10-25 13:00:00,72.98,73.0,72.89,72.92,113887.0,65.6329,65.6509,65.552,65.5789,113887.0
2022-10-25 13:10:00,72.92,73.01,72.9,73.01,71129.0,65.5789,65.6599,65.561,65.6599,71129.0
2022-10-25 13:20:00,73.02,73.05,72.91,73.03,60553.0,65.6689,65.6959,65.5699,65.6779,60553.0
2022-10-25 13:30:00,73.03,73.13,72.93,72.98,110267.0,65.6779,65.7678,65.5879,65.6329,110267.0
2022-10-25 13:40:00,72.99,73.03,72.92,73.0,69931.0,65.6419,65.6779,65.5789,65.6509,69931.0
2022-10-25 13:50:00,73.0,73.0,72.86,72.92,48132.0,65.6509,65.6509,65.525,65.5789,48132.0
2022-10-25 14:00:00,72.92,73.06,72.91,73.0,180229.0,65.5789,65.7048,65.5699,65.6509,180229.0
2022-10-25 14:10:00,73.0,73.04,72.95,73.0,76496.0,65.6509,65.6869,65.6059,65.6509,76496.0
2022-10-25 14:20:00,73.0,73.06,72.9,72.9,63767.0,65.6509,65.7048,65.561,65.561,63767.0
2022-10-25 14:30:00,72.91,72.99,72.85,72.94,110872.0,65.5699,65.6419,65.516,65.5969,110872.0
2022-10-25 14:40:00,72.95,72.95,72.7,72.78,181999.0,65.6059,65.6059,65.3811,65.453,181999.0
2022-10-25 14:50:00,72.78,72.83,72.7,72.71,93060.0,65.453,65.498,65.3811,65.3901,93060.0
2022-10-25 15:00:00,72.7,72.78,72.64,72.73,145196.0,65.3811,65.453,65.3271,65.4081,145196.0
2022-10-25 15:10:00,72.73,72.83,72.7,72.78,119394.0,65.4081,65.498,65.3811,65.453,119394.0
2022-10-25 15:20:00,72.79,72.83,72.73,72.78,150571.0,65.462,65.498,65.4081,65.453,150571.0
2022-10-25 15:30:00,72.78,72.87,72.75,72.8,269649.0,65.453,65.534,65.4261,65.471,269649.0
2022-10-25 15:40:00,72.79,72.88,72.73,72.83,285267.0,65.462,65.543,65.4081,65.498,285267.0
2022-10-25 15:50:00,72.83,72.9,72.71,72.78,608517.0,65.498,65.561,65.3901,65.453,608517.0
2022-10-26 09:30:00,73.09,73.4,72.48,72.84,455939.0,65.7318,66.0106,65.1832,65.507,455939.0
2022-10-26 09:40:00,72.84,73.33,72.7,73.3,470316.0,65.507,65.9477,65.3811,65.9207,470316.0
2022-10-26 09:50:00,73.26,73.47,73.07,73.08,258074.0,65.8847,66.0736,65.7138,65.7228,258074.0
2022-10-26 10:00:00,73.11,73.86,73.11,73.86,225483.0,65.7498,66.4243,65.7498,66.4243,225483.0
2022-10-26 10:10:00,73.86,73.99,73.79,73.96,200153.0,66.4243,66.5412,66.3614,66.5142,200153.0
2022-10-26 10:20:00,73.95,74.33,73.95,74.31,289588.0,66.5052,66.847,66.5052,66.829,289588.0
2022-10-26 10:30:00,74.33,74.41,74.15,74.28,109536.0,66.847,66.9189,66.6851,66.802,109536.0
2022-10-26 10:40:00,74.28,74.32,74.01,74.32,90540.0,66.802,66.838,66.5592,66.838,90540.0
2022-10-26 10:50:00,74.31,74.42,74.1,74.1,128874.0,66.829,66.9279,66.6401,66.6401,128874.0
2022-10-26 11:00:00,74.09,74.44,73.96,74.42,210321.0,66.6312,66.9459,66.5142,66.9279,210321.0
2022-10-26 11:10:00,74.41,74.44,74.19,74.19,101006.0,66.9189,66.9459,66.7211,66.7211,101006.0
2022-10-26 11:20:00,74.2,74.44,74.13,74.4,153313.0,66.7301,66.9459,66.6671,66.9099,153313.0
2022-10-26 11:30:00,74.39,74.95,74.36,74.51,282611.0,66.9009,67.4046,66.874,67.0089,282611.0
2022-10-26 11:40:00,74.5,74.83,74.5,74.81,197891.0,66.9999,67.2967,66.9999,67.2787,197891.0
2022-10-26 11:50:00,74.82,74.99,74.82,74.95,201885.0,67.2877,67.4405,67.2877,67.4046,201885.0
2022-10-26 12:00:00,74.95,75.21,74.9,75.19,390217.0,67.4046,67.6384,67.3596,67.6204,390217.0
2022-10-26 12:10:00,75.19,75.2,74.71,74.71,221611.0,67.6204,67.6294,67.1887,67.1887,221611.0
2022-10-26 12:20:00,74.69,74.69,74.5,74.5,174508.0,67.1707,67.1707,66.9999,66.9999,174508.0
2022-10-26 12:30:00,74.5,74.58,74.35,74.41,148249.0,66.9999,67.0718,66.865,66.9189,148249.0
2022-10-26 12:40:00,74.43,74.45,74.15,74.17,93397.0,66.9369,66.9549,66.6851,66.7031,93397.0
2022-10-26 12:50:00,74.18,74.28,74.16,74.24,72474.0,66.7121,66.802,66.6941,66.7661,72474.0
2022-10-26 13:00:00,74.24,74.28,74.18,74.22,97245.0,66.7661,66.802,66.7121,66.7481,97245.0
2022-10-26 13:10:00,74.22,74.36,74.18,74.22,100255.0,66.7481,66.874,66.7121,66.7481,100255.0
2022-10-26 13:20:00,74.23,74.33,74.19,74.2,82704.0,66.7571,66.847,66.7211,66.7301,82704.0
2022-10-26 13:30:00,74.21,74.25,74.15,74.19,82553.0,66.7391,66.775,66.6851,66.7211,82553.0
2022-10-26 13:40:00,74.19,74.54,74.19,74.5,95751.0,66.7211,67.0358,66.7211,66.9999,95751.0
2022-10-26 13:50:00,74.5,74.59,74.49,74.56,86801.0,66.9999,67.0808,66.9909,67.0538,86801.0
2022-10-26 14:00:00,74.56,74.71,74.52,74.7,68859.0,67.0538,67.1887,67.0179,67.1797,68859.0
2022-10-26 14:10:00,74.7,74.76,74.6,74.64,74162.0,67.1797,67.2337,67.0898,67.1258,74162.0
2022-10-26 14:20:00,74.64,74.66,74.5,74.51,72149.0,67.1258,67.1438,66.9999,67.0089,72149.0
2022-10-26 14:30:00,74.5,74.5,74.29,74.4,82567.0,66.9999,66.9999,66.811,66.9099,82567.0
2022-10-26 14:40:00,74.4,74.4,74.13,74.14,100839.0,66.9099,66.9099,66.6671,66.6761,100839.0
2022-10-26 14:50:00,74.14,74.19,74.07,74.09,107215.0,66.6761,66.7211,66.6132,66.6312,107215.0
2022-10-26 15:00:00,74.09,74.3,74.04,74.29,101330.0,66.6312,66.82,66.5862,66.811,101330.0
2022-10-26 15:10:00,74.3,74.43,74.21,74.39,83929.0,66.82,66.9369,66.7391,66.9009,83929.0
2022-10-26 15:20:00,74.4,74.47,74.27,74.45,148037.0,66.9099,66.9729,66.793,66.9549,148037.0
2022-10-26 15:30:00,74.45,74.57,74.43,74.48,197847.0,66.9549,67.0628,66.9369,66.9819,197847.0
2022-10-26 15:40:00,74.47,74.52,74.43,74.5,249779.0,66.9729,67.0179,66.9369,66.9999,249779.0
2022-10-26 15:50:00,74.5,74.54,74.38,74.44,645088.0,66.9999,67.0358,66.892,66.9459,645088.0
2022-10-27 09:30:00,74.28,74.41,73.87,74.31,371725.0,66.802,66.9189,66.4333,66.829,371725.0
2022-10-27 09:40:00,74.26,74.54,74.14,74.32,197846.0,66.784,67.0358,66.6761,66.838,197846.0
2022-10-27 09:50:00,74.29,74.51,74.18,74.41,187988.0,66.811,67.0089,66.7121,66.9189,187988.0
2022-10-27 10:00:00,74.4,74.54,74.14,74.37,207253.0,66.9099,67.0358,66.6761,66.883,207253.0
2022-10-27 10:10:00,74.36,74.75,74.28,74.61,122302.0,66.874,67.2247,66.802,67.0988,122302.0
2022-10-27 10:20:00,74.61,74.61,74.41,74.52,103003.0,67.0988,67.0988,66.9189,67.0179,103003.0
2022-10-27 10:30:00,74.5,74.68,74.49,74.59,80377.0,66.9999,67.1618,66.9909,67.0808,80377.0
2022-10-27 10:40:00,74.58,74.66,74.49,74.53,122739.0,67.0718,67.1438,66.9909,67.0269,122739.0
2022-10-27 10:50:00,74.53,74.79,74.5,74.78,105631.0,67.0269,67.2607,66.9999,67.2517,105631.0
2022-10-27 11:00:00,74.78,74.79,74.55,74.58,170498.0,67.2517,67.2607,67.0448,67.0718,170498.0
2022-10-27 11:10:00,74.58,74.8,74.57,74.77,119103.0,67.0718,67.2697,67.0628,67.2427,119103.0
2022-10-27 11:20:00,74.78,74.87,74.69,74.84,115450.0,67.2517,67.3326,67.1707,67.3056,115450.0
2022-10-27 11:30:00,74.82,74.85,74.69,74.77,100860.0,67.2877,67.3146,67.1707,67.2427,100860.0
2022-10-27 11:40:00,74.77,74.89,74.74,74.86,90210.0,67.2427,67.3506,67.2157,67.3236,90210.0
2022-10-27 11:50:00,74.86,74.97,74.83,74.92,98397.0,67.3236,67.4226,67.2967,67.3776,98397.0
2022-10-27 12:00:00,74.93,75.0,74.9,74.98,180420.0,67.3866,67.4495,67.3596,67.4316,180420.0
2022-10-27 12:10:00,74.98,75.11,74.93,74.96,91483.0,67.4316,67.5485,67.3866,67.4136,91483.0
2022-10-27 12:20:00,74.97,75.02,74.88,74.91,84633.0,67.4226,67.4675,67.3416,67.3686,84633.0
2022-10-27 12:30:00,74.9,75.11,74.9,75.09,85537.0,67.3596,67.5485,67.3596,67.5305,85537.0
2022-10-27 12:40:00,75.07,75.14,75.05,75.08,81376.0,67.5125,67.5754,67.4945,67.5215,81376.0
2022-10-27 12:50:00,75.07,75.11,75.04,75.09,98355.0,67.5125,67.5485,67.4855,67.5305,98355.0
2022-10-27 13:00:00,75.09,75.23,75.08,75.17,126484.0,67.5305,67.6564,67.5215,67.6024,126484.0
2022-10-27 13:10:00,75.17,75.28,75.12,75.25,108396.0,67.6024,67.7014,67.5575,67.6744,108396.0
2022-10-27 13:20:00,75.25,75.28,75.15,75.17,65904.0,67.6744,67.7014,67.5844,67.6024,65904.0
2022-10-27 13:30:00,75.17,75.2,75.1,75.17,83665.0,67.6024,67.6294,67.5395,67.6024,83665.0
2022-10-27 13:40:00,75.17,75.2,75.13,75.15,61907.0,67.6024,67.6294,67.5665,67.5844,61907.0
2022-10-27 13:50:00,75.16,75.16,75.11,75.12,71599.0,67.5934,67.5934,67.5485,67.5575,71599.0
2022-10-27 14:00:00,75.12,75.15,75.09,75.11,55204.0,67.5575,67.5844,67.5305,67.5485,55204.0
2022-10-27 14:10:00,75.12,75.15,75.05,75.09,75849.0,67.5575,67.5844,67.4945,67.5305,75849.0
2022-10-27 14:20:00,75.08,75.11,75.05,75.08,84018.0,67.5215,67.5485,67.4945,67.5215,84018.0
2022-10-27 14:30:00,75.09,75.09,74.93,75.0,117542.0,67.5305,67.5305,67.3866,67.4495,117542.0
2022-10-27 14:40:00,75.01,75.06,74.95,75.03,62928.0,67.4585,67.5035,67.4046,67.4765,62928.0
2022-10-27 14:50:00,75.03,75.08,74.93,74.96,84852.0,67.4765,67.5215,67.3866,67.4136,84852.0
2022-10-27 15:00:00,74.95,75.07,74.92,74.94,97682.0,67.4046,67.5125,67.3776,67.3956,97682.0
2022-10-27 15:10:00,74.94,74.99,74.86,74.89,146948.0,67.3956,67.4405,67.3236,67.3506,146948.0
2022-10-27 15:20:00,74.88,75.03,74.87,75.02,131476.0,67.3416,67.4765,67.3326,67.4675,131476.0
2022-10-27 15:30:00,75.01,75.1,74.96,75.05,180138.0,67.4585,67.5395,67.4136,67.4945,180138.0
2022-10-27 15:40:00,75.06,75.09,74.92,74.94,328668.0,67.5035,67.5305,67.3776,67.3956,328668.0
2022-10-27 15:50:00,74.93,74.96,74.55,74.63,1069650.0,67.3866,67.4136,67.0448,67.1168,1069650.0
2022-10-28 09:30:00,75.25,75.62,75.09,75.25,289769.0,67.6744,68.0071,67.5305,67.6744,289769.0
2022-10-28 09:40:00,75.26,75.35,75.08,75.35,175739.0,67.6834,67.7643,67.5215,67.7643,175739.0
2022-10-28 09:50:00,75.35,75.45,75.17,75.2,144566.0,67.7643,67.8542,67.6024,67.6294,144566.0
2022-10-28 10:00:00,75.21,75.62,75.14,75.62,162366.0,67.6384,68.0071,67.5754,68.0071,162366.0
2022-10-28 10:10:00,75.62,76.06,75.5,76.05,354058.0,68.0071,68.4028,67.8992,68.3938,354058.0
2022-10-28 10:20:00,76.05,76.13,75.89,75.92,238333.0,68.3938,68.4658,68.2499,68.2769,238333.0
2022-10-28 10:30:00,75.92,76.4,75.88,76.37,189706.0,68.2769,68.7086,68.2409,68.6816,189706.0
2022-10-28 10:40:00,76.37,76.51,76.26,76.4,135855.0,68.6816,68.8075,68.5827,68.7086,135855.0
2022-10-28 10:50:00,76.41,76.52,76.38,76.48,120125.0,68.7176,68.8165,68.6906,68.7805,120125.0
2022-10-28 11:00:00,76.48,76.54,76.22,76.23,125494.0,68.7805,68.8345,68.5467,68.5557,125494.0
2022-10-28 11:10:00,76.2,76.28,76.1,76.19,119590.0,68.5287,68.6007,68.4388,68.5197,119590.0
2022-10-28 11:20:00,76.19,76.46,76.18,76.34,134759.0,68.5197,68.7626,68.5107,68.6546,134759.0
2022-10-28 11:30:00,76.34,76.49,76.27,76.36,189494.0,68.6546,68.7895,68.5917,68.6726,189494.0
2022-10-28 11:40:00,76.37,76.41,76.27,76.35,96236.0,68.6816,68.7176,68.5917,68.6636,96236.0
2022-10-28 11:50:00,76.36,76.7,76.35,76.59,190764.0,68.6726,68.9784,68.6636,68.8795,190764.0
2022-10-28 12:00:00,76.6,76.61,76.26,76.28,104451.0,68.8885,68.8975,68.5827,68.6007,104451.0
2022-10-28 12:10:00,76.28,76.39,76.26,76.38,55652.0,68.6007,68.6996,68.5827,68.6906,55652.0
2022-10-28 12:20:00,76.38,76.42,76.3,76.36,51789.0,68.6906,68.7266,68.6187,68.6726,51789.0
2022-10-28 12:30:00,76.36,76.39,76.22,76.31,84505.0,68.6726,68.6996,68.5467,68.6277,84505.0
2022-10-28 12:40:00,76.31,76.36,76.26,76.28,101365.0,68.6277,68.6726,68.5827,68.6007,101365.0
2022-10-28 12:50:00,76.29,76.41,76.29,76.41,62414.0,68.6097,68.7176,68.6097,68.7176,62414.0
2022-10-28 13:00:00,76.41,76.51,76.4,76.47,73260.0,68.7176,68.8075,68.7086,68.7715,73260.0
2022-10-28 13:10:00,76.46,76.65,76.44,76.46,104745.0,68.7626,68.9334,68.7446,68.7626,104745.0
2022-10-28 13:20:00,76.47,76.6,76.47,76.54,72182.0,68.7715,68.8885,68.7715,68.8345,72182.0
2022-10-28 13:30:00,76.55,76.61,76.49,76.53,113435.0,68.8435,68.8975,68.7895,68.8255,113435.0
2022-10-28 13:40:00,76.53,76.57,76.42,76.54,92566.0,68.8255,68.8615,68.7266,68.8345,92566.0
2022-10-28 13:50:00,76.53,76.55,76.27,76.29,116228.0,68.8255,68.8435,68.5917,68.6097,116228.0
2022-10-28 14:00:00,76.28,76.3,76.1,76.16,77780.0,68.6007,68.6187,68.4388,68.4928,77780.0
2022-10-28 14:10:00,76.14,76.28,76.14,76.23,60899.0,68.4748,68.6007,68.4748,68.5557,60899.0
2022-10-28 14:20:00,76.23,76.3,76.18,76.19,111642.0,68.5557,68.6187,68.5107,68.5197,111642.0
2022-10-28 14:30:00,76.2,76.45,76.19,76.44,122388.0,68.5287,68.7536,68.5197,68.7446,122388.0
2022-10-28 14:40:00,76.44,76.6,76.41,76.56,125746.0,68.7446,68.8885,68.7176,68.8525,125746.0
2022-10-28 14:50:00,76.57,76.71,76.56,76.71,161840.0,68.8615,68.9874,68.8525,68.9874,161840.0
2022-10-28 15:00:00,76.71,76.78,76.61,76.74,182209.0,68.9874,69.0503,68.8975,69.0144,182209.0
2022-10-28 15:10:00,76.75,76.82,76.68,76.7,135087.0,69.0234,69.0863,68.9604,68.9784,135087.0
2022-10-28 15:20:00,76.7,76.83,76.65,76.79,139099.0,68.9784,69.0953,68.9334,69.0593,139099.0
2022-10-28 15:30:00,76.79,76.94,76.78,76.86,252589.0,69.0593,69.1942,69.0503,69.1223,252589.0
2022-10-28 15:40:00,76.86,76.92,76.76,76.83,312741.0,69.1223,69.1762,69.0324,69.0953,312741.0
2022-10-28 15:50:00,76.83,76.96,76.77,76.85,911044.0,69.0953,69.2122,69.0413,69.1133,911044.0
2022-10-31 09:30:00,76.59,76.95,76.36,76.95,295062.0,68.8795,69.2032,68.6726,69.2032,295062.0
2022-10-31 09:40:00,76.94,77.85,76.93,77.68,351346.0,69.1942,70.0126,69.1852,69.8597,351346.0
2022-10-31 09:50:00,77.67,77.76,77.25,77.55,312418.0,69.8507,69.9317,69.473,69.7428,312418.0
2022-10-31 10:00:00,77.54,77.7,77.36,77.67,248976.0,69.7338,69.8777,69.572,69.8507,248976.0
2022-10-31 10:10:00,77.68,77.9,77.65,77.9,361046.0,69.8597,70.0576,69.8328,70.0576,361046.0
2022-10-31 10:20:00,77.89,78.14,77.81,77.87,259261.0,70.0486,70.2734,69.9766,70.0306,259261.0
2022-10-31 10:30:00,77.88,78.2,77.86,78.19,194895.0,70.0396,70.3274,70.0216,70.3184,194895.0
2022-10-31 10:40:00,78.19,78.3,78.13,78.27,199773.0,70.3184,70.4173,70.2644,70.3903,199773.0
2022-10-31 10:50:00,78.26,78.29,77.9,77.95,392374.0,70.3813,70.4083,70.0576,70.1026,392374.0
2022-10-31 11:00:00,77.96,78.3,77.88,78.26,185105.0,70.1115,70.4173,70.0396,70.3813,185105.0
2022-10-31 11:10:00,78.25,78.45,78.16,78.39,254502.0,70.3724,70.5522,70.2914,70.4983,254502.0
2022-10-31 11:20:00,78.4,78.59,78.34,78.46,294077.0,70.5073,70.6781,70.4533,70.5612,294077.0
2022-10-31 11:30:00,78.46,78.65,78.38,78.51,209960.0,70.5612,70.7321,70.4893,70.6062,209960.0
2022-10-31 11:40:00,78.52,78.66,78.42,78.51,167051.0,70.6152,70.7411,70.5252,70.6062,167051.0
2022-10-31 11:50:00,78.5,78.52,78.18,78.27,182896.0,70.5972,70.6152,70.3094,70.3903,182896.0
2022-10-31 12:00:00,78.26,78.3,77.95,77.96,112517.0,70.3813,70.4173,70.1026,70.1115,112517.0
2022-10-31 12:10:00,77.95,78.07,77.94,78.03,110624.0,70.1026,70.2105,70.0936,70.1745,110624.0
2022-10-31 12:20:00,78.03,78.13,77.99,77.99,103809.0,70.1745,70.2644,70.1385,70.1385,103809.0
2022-10-31 12:30:00,77.98,78.02,77.9,77.98,93432.0,70.1295,70.1655,70.0576,70.1295,93432.0
2022-10-31 12:40:00,77.97,78.11,77.87,77.88,89680.0,70.1205,70.2464,70.0306,70.0396,89680.0
2022-10-31 12:50:00,77.86,78.0,77.82,77.98,102976.0,70.0216,70.1475,69.9856,70.1295,102976.0
2022-10-31 13:00:00,77.98,78.05,77.93,77.98,85865.0,70.1295,70.1925,70.0846,70.1295,85865.0
2022-10-31 13:10:00,77.98,78.03,77.83,77.95,108877.0,70.1295,70.1745,69.9946,70.1026,108877.0
2022-10-31 13:20:00,77.94,78.05,77.93,78.05,135363.0,70.0936,70.1925,70.0846,70.1925,135363.0
2022-10-31 13:30:00,78.05,78.13,77.94,77.95,115412.0,70.1925,70.2644,70.0936,70.1026,115412.0
2022-10-31 13:40:00,77.96,78.04,77.86,77.88,158174.0,70.1115,70.1835,70.0216,70.0396,158174.0
2022-10-31 13:50:00,77.89,77.95,77.83,77.93,94485.0,70.0486,70.1026,69.9946,70.0846,94485.0
2022-10-31 14:00:00,77.93,77.95,77.86,77.94,127254.0,70.0846,70.1026,70.0216,70.0936,127254.0
2022-10-31 14:10:00,77.94,78.05,77.87,77.93,109486.0,70.0936,70.1925,70.0306,70.0846,109486.0
2022-10-31 14:20:00,77.94,77.98,77.83,77.84,121364.0,70.0936,70.1295,69.9946,70.0036,121364.0
2022-10-31 14:30:00,77.83,77.89,77.72,77.73,105768.0,69.9946,70.0486,69.8957,69.9047,105768.0
2022-10-31 14:40:00,77.73,77.77,77.62,77.65,119158.0,69.9047,69.9407,69.8058,69.8328,119158.0
2022-10-31 14:50:00,77.65,77.67,77.47,77.51,127596.0,69.8328,69.8507,69.6709,69.7069,127596.0
2022-10-31 15:00:00,77.51,77.51,77.27,77.29,114667.0,69.7069,69.7069,69.491,69.509,114667.0
2022-10-31 15:10:00,77.3,77.39,77.27,77.38,103622.0,69.518,69.5989,69.491,69.5899,103622.0
2022-10-31 15:20:00,77.38,77.51,77.37,77.48,117730.0,69.5899,69.7069,69.5809,69.6799,117730.0
2022-10-31 15:30:00,77.48,77.65,77.44,77.63,169695.0,69.6799,69.8328,69.6439,69.8148,169695.0
2022-10-31 15:40:00,77.63,77.7,77.55,77.55,267329.0,69.8148,69.8777,69.7428,69.7428,267329.0
2022-10-31 15:50:00,77.55,77.59,77.45,77.49,958995.0,69.7428,69.7788,69.6529,69.6889,958995.0
2022-11-01 09:30:00,77.0,77.51,76.63,77.35,477789.0,69.2482,69.7069,68.9154,69.563,477789.0
2022-11-01 09:40:00,77.33,77.56,77.01,77.11,194426.0,69.545,69.7518,69.2572,69.3471,194426.0
2022-11-01 09:50:00,77.1,77.28,76.96,77.18,296297.0,69.3381,69.5,69.2122,69.4101,296297.0
2022-11-01 10:00:00,77.18,77.37,76.92,77.07,194149.0,69.4101,69.5809,69.1762,69.3111,194149.0
2022-11-01 10:10:00,77.07,77.32,77.06,77.17,173041.0,69.3111,69.536,69.3022,69.4011,173041.0
2022-11-01 10:20:00,77.17,77.31,77.16,77.2,106237.0,69.4011,69.527,69.3921,69.4281,106237.0
2022-11-01 10:30:00,77.19,77.36,77.16,77.24,172793.0,69.4191,69.572,69.3921,69.464,172793.0
2022-11-01 10:40:00,77.25,77.26,77.02,77.02,143065.0,69.473,69.482,69.2662,69.2662,143065.0
2022-11-01 10:50:00,77.01,77.08,76.95,76.98,123346.0,69.2572,69.3201,69.2032,69.2302,123346.0
2022-11-01 11:00:00,76.98,77.0,76.69,76.72,129957.0,69.2302,69.2482,68.9694,68.9964,129957.0
2022-11-01 11:10:00,76.72,77.02,76.71,76.87,166957.0,68.9964,69.2662,68.9874,69.1313,166957.0
2022-11-01 11:20:00,76.89,76.95,76.79,76.84,159328.0,69.1493,69.2032,69.0593,69.1043,159328.0
2022-11-01 11:30:00,76.83,76.92,76.76,76.82,109291.0,69.0953,69.1762,69.0324,69.0863,109291.0
2022-11-01 11:40:00,76.82,76.91,76.79,76.87,85652.0,69.0863,69.1673,69.0593,69.1313,85652.0
2022-11-01 11:50:00,76.87,77.02,76.81,76.98,98946.0,69.1313,69.2662,69.0773,69.2302,98946.0
2022-11-01 12:00:00,76.97,77.32,76.96,77.24,118418.0,69.2212,69.536,69.2122,69.464,118418.0
2022-11-01 12:10:00,77.25,77.29,77.11,77.25,84864.0,69.473,69.509,69.3471,69.473,84864.0
2022-11-01 12:20:00,77.25,77.37,77.21,77.33,90914.0,69.473,69.5809,69.4371,69.545,90914.0
2022-11-01 12:30:00,77.33,77.48,77.28,77.43,112337.0,69.545,69.6799,69.5,69.6349,112337.0
2022-11-01 12:40:00,77.44,77.44,77.28,77.36,100451.0,69.6439,69.6439,69.5,69.572,100451.0
2022-11-01 12:50:00,77.36,77.38,77.27,77.3,91446.0,69.572,69.5899,69.491,69.518,91446.0
2022-11-01 13:00:00,77.31,77.39,77.28,77.3,104572.0,69.527,69.5989,69.5,69.518,104572.0
2022-11-01 13:10:00,77.29,77.5,77.28,77.42,110423.0,69.509,69.6979,69.5,69.6259,110423.0
2022-11-01 13:20:00,77.42,77.49,77.36,77.37,105339.0,69.6259,69.6889,69.572,69.5809,105339.0
2022-11-01 13:30:00,77.37,77.4,77.3,77.31,116337.0,69.5809,69.6079,69.518,69.527,116337.0
2022-11-01 13:40:00,77.31,77.37,77.26,77.26,98305.0,69.527,69.5809,69.482,69.482,98305.0
2022-11-01 13:50:00,77.27,77.36,77.23,77.35,105893.0,69.491,69.572,69.455,69.563,105893.0
2022-11-01 14:00:00,77.35,77.43,77.35,77.39,84853.0,69.563,69.6349,69.563,69.5989,84853.0
2022-11-01 14:10:00,77.39,77.41,77.28,77.33,99462.0,69.5989,69.6169,69.5,69.545,99462.0
2022-11-01 14:20:00,77.32,77.33,77.19,77.24,90940.0,69.536,69.545,69.4191,69.464,90940.0
2022-11-01 14:30:00,77.23,77.33,77.22,77.31,97001.0,69.455,69.545,69.446,69.527,97001.0
2022-11-01 14:40:00,77.31,77.36,77.24,77.25,90352.0,69.527,69.572,69.464,69.473,90352.0
2022-11-01 14:50:00,77.25,77.42,77.22,77.39,112699.0,69.473,69.6259,69.446,69.5989,112699.0
2022-11-01 15:00:00,77.38,77.62,77.35,77.62,155652.0,69.5899,69.8058,69.563,69.8058,155652.0
2022-11-01 15:10:00,77.62,77.63,77.51,77.57,152724.0,69.8058,69.8148,69.7069,69.7608,152724.0
2022-11-01 15:20:00,77.57,77.64,77.47,77.51,107072.0,69.7608,69.8238,69.6709,69.7069,107072.0
2022-11-01 15:30:00,77.51,77.68,77.48,77.62,186437.0,69.7069,69.8597,69.6799,69.8058,186437.0
2022-11-01 15:40:00,77.62,77.75,77.59,77.74,223871.0,69.8058,69.9227,69.7788,69.9137,223871.0
2022-11-01 15:50:00,77.75,77.79,77.65,77.67,669651.0,69.9227,69.9587,69.8328,69.8507,669651.0
2022-11-02 09:30:00,77.66,77.92,77.35,77.42,262415.0,69.8417,70.0756,69.563,69.6259,262415.0
2022-11-02 09:40:00,77.41,77.84,77.23,77.83,109426.0,69.6169,70.0036,69.455,69.9946,109426.0
2022-11-02 09:50:00,77.84,77.91,77.57,77.81,105509.0,70.0036,70.0666,69.7608,69.9766,105509.0
2022-11-02 10:00:00,77.82,78.04,77.69,77.98,170226.0,69.9856,70.1835,69.8687,70.1295,170226.0
2022-11-02 10:10:00,77.99,78.22,77.92,77.93,235276.0,70.1385,70.3454,70.0756,70.0846,235276.0
2022-11-02 10:20:00,77.92,78.01,77.83,77.87,101937.0,70.0756,70.1565,69.9946,70.0306,101937.0
2022-11-02 10:30:00,77.88,78.03,77.83,78.02,110093.0,70.0396,70.1745,69.9946,70.1655,110093.0
2022-11-02 10:40:00,78.03,78.19,78.0,78.13,107882.0,70.1745,70.3184,70.1475,70.2644,107882.0
2022-11-02 10:50:00,78.14,78.15,78.05,78.08,131598.0,70.2734,70.2824,70.1925,70.2195,131598.0
2022-11-02 11:00:00,78.09,78.2,78.08,78.15,113182.0,70.2285,70.3274,70.2195,70.2824,113182.0
2022-11-02 11:10:00,78.14,78.16,77.97,78.06,98705.0,70.2734,70.2914,70.1205,70.2015,98705.0
2022-11-02 11:20:00,78.05,78.06,77.86,77.93,75136.0,70.1925,70.2015,70.0216,70.0846,75136.0
2022-11-02 11:30:00,77.94,78.13,77.93,78.13,86346.0,70.0936,70.2644,70.0846,70.2644,86346.0
2022-11-02 11:40:00,78.13,78.21,78.04,78.21,87982.0,70.2644,70.3364,70.1835,70.3364,87982.0
2022-11-02 11:50:00,78.2,78.35,78.19,78.27,81241.0,70.3274,70.4623,70.3184,70.3903,81241.0
2022-11-02 12:00:00,78.28,78.28,78.17,78.18,76252.0,70.3993,70.3993,70.3004,70.3094,76252.0
2022-11-02 12:10:00,78.19,78.22,78.13,78.18,66645.0,70.3184,70.3454,70.2644,70.3094,66645.0
2022-11-02 12:20:00,78.18,78.25,78.13,78.14,77463.0,70.3094,70.3724,70.2644,70.2734,77463.0
2022-11-02 12:30:00,78.14,78.15,78.05,78.09,60266.0,70.2734,70.2824,70.1925,70.2285,60266.0
2022-11-02 12:40:00,78.08,78.18,78.03,78.17,81968.0,70.2195,70.3094,70.1745,70.3004,81968.0
2022-11-02 12:50:00,78.17,78.34,78.16,78.3,73282.0,70.3004,70.4533,70.2914,70.4173,73282.0
2022-11-02 13:00:00,78.3,78.37,78.28,78.37,94941.0,70.4173,70.4803,70.3993,70.4803,94941.0
2022-11-02 13:10:00,78.37,78.37,78.17,78.23,91842.0,70.4803,70.4803,70.3004,70.3544,91842.0
2022-11-02 13:20:00,78.24,78.28,78.18,78.26,81779.0,70.3634,70.3993,70.3094,70.3813,81779.0
2022-11-02 13:30:00,78.27,78.31,78.17,78.31,84316.0,70.3903,70.4263,70.3004,70.4263,84316.0
2022-11-02 13:40:00,78.31,78.55,78.3,78.53,145276.0,70.4263,70.6422,70.4173,70.6242,145276.0
2022-11-02 13:50:00,78.54,78.55,78.36,78.37,78217.0,70.6332,70.6422,70.4713,70.4803,78217.0
2022-11-02 14:00:00,78.38,78.91,78.3,78.74,271507.0,70.4893,70.9659,70.4173,70.813,271507.0
2022-11-02 14:10:00,78.73,78.82,78.53,78.56,147979.0,70.804,70.885,70.6242,70.6511,147979.0
2022-11-02 14:20:00,78.57,78.62,78.53,78.55,100663.0,70.6601,70.7051,70.6242,70.6422,100663.0
2022-11-02 14:30:00,78.55,78.57,77.77,78.14,600120.0,70.6422,70.6601,69.9407,70.2734,600120.0
2022-11-02 14:40:00,78.13,78.45,77.91,77.95,251509.0,70.2644,70.5522,70.0666,70.1026,251509.0
2022-11-02 14:50:00,77.94,78.0,77.44,77.75,229883.0,70.0936,70.1475,69.6439,69.9227,229883.0
2022-11-02 15:00:00,77.74,78.16,77.71,78.14,164989.0,69.9137,70.2914,69.8867,70.2734,164989.0
2022-11-02 15:10:00,78.12,78.16,77.64,77.64,186519.0,70.2554,70.2914,69.8238,69.8238,186519.0
2022-11-02 15:20:00,77.63,77.68,77.42,77.54,164674.0,69.8148,69.8597,69.6259,69.7338,164674.0
2022-11-02 15:30:00,77.53,77.64,77.44,77.6,195462.0,69.7248,69.8238,69.6439,69.7878,195462.0
2022-11-02 15:40:00,77.6,77.69,77.54,77.59,211020.0,69.7878,69.8687,69.7338,69.7788,211020.0
2022-11-02 15:50:00,77.59,77.59,77.39,77.42,503677.0,69.7788,69.7788,69.5989,69.6259,503677.0
2022-11-03 09:30:00,77.25,77.63,77.15,77.31,433064.0,69.473,69.8148,69.3831,69.527,433064.0
2022-11-03 09:40:00,77.31,77.97,77.31,77.95,237198.0,69.527,70.1205,69.527,70.1026,237198.0
2022-11-03 09:50:00,77.94,78.06,77.5,77.55,266671.0,70.0936,70.2015,69.6979,69.7428,266671.0
2022-11-03 10:00:00,77.56,78.19,77.56,78.09,191114.0,69.7518,70.3184,69.7518,70.2285,191114.0
2022-11-03 10:10:00,78.09,78.2,77.84,78.04,299238.0,70.2285,70.3274,70.0036,70.1835,299238.0
2022-11-03 10:20:00,78.05,78.29,78.03,78.19,280872.0,70.1925,70.4083,70.1745,70.3184,280872.0
2022-11-03 10:30:00,78.19,78.2,77.91,77.92,220641.0,70.3184,70.3274,70.0666,70.0756,220641.0
2022-11-03 10:40:00,77.9,78.04,77.79,78.0,294316.0,70.0576,70.1835,69.9587,70.1475,294316.0
2022-11-03 10:50:00,78.0,78.08,77.8,77.88,181106.0,70.1475,70.2195,69.9677,70.0396,181106.0
2022-11-03 11:00:00,77.89,78.01,77.83,77.96,221742.0,70.0486,70.1565,69.9946,70.1115,221742.0
2022-11-03 11:10:00,77.96,78.05,77.88,78.05,98970.0,70.1115,70.1925,70.0396,70.1925,98970.0
2022-11-03 11:20:00,78.05,78.11,77.97,78.0,143500.0,70.1925,70.2464,70.1205,70.1475,143500.0
2022-11-03 11:30:00,77.98,78.05,77.84,78.02,91144.0,70.1295,70.1925,70.0036,70.1655,91144.0
2022-11-03 11:40:00,78.01,78.09,77.86,78.07,271077.0,70.1565,70.2285,70.0216,70.2105,271077.0
2022-11-03 11:50:00,78.09,78.12,77.99,78.07,85368.0,70.2285,70.2554,70.1385,70.2105,85368.0
2022-11-03 12:00:00,78.08,78.24,78.06,78.2,64174.0,70.2195,70.3634,70.2015,70.3274,64174.0
2022-11-03 12:10:00,78.21,78.46,78.18,78.34,108120.0,70.3364,70.5612,70.3094,70.4533,108120.0
2022-11-03 12:20:00,78.33,78.41,78.3,78.34,100225.0,70.4443,70.5162,70.4173,70.4533,100225.0
2022-11-03 12:30:00,78.34,78.45,78.2,78.21,113096.0,70.4533,70.5522,70.3274,70.3364,113096.0
2022-11-03 12:40:00,78.22,78.26,78.16,78.25,89554.0,70.3454,70.3813,70.2914,70.3724,89554.0
2022-11-03 12:50:00,78.25,78.31,78.22,78.24,93472.0,70.3724,70.4263,70.3454,70.3634,93472.0
2022-11-03 13:00:00,78.23,78.26,78.17,78.22,73661.0,70.3544,70.3813,70.3004,70.3454,73661.0
2022-11-03 13:10:00,78.21,78.36,78.19,78.34,76573.0,70.3364,70.4713,70.3184,70.4533,76573.0
2022-11-03 13:20:00,78.35,78.37,78.15,78.22,94508.0,70.4623,70.4803,70.2824,70.3454,94508.0
2022-11-03 13:30:00,78.23,78.32,78.2,78.23,72312.0,70.3544,70.4353,70.3274,70.3544,72312.0
2022-11-03 13:40:00,78.25,78.35,78.23,78.3,76430.0,70.3724,70.4623,70.3544,70.4173,76430.0
2022-11-03 13:50:00,78.3,78.38,78.28,78.32,97119.0,70.4173,70.4893,70.3993,70.4353,97119.0
2022-11-03 14:00:00,78.31,78.34,78.23,78.25,88065.0,70.4263,70.4533,70.3544,70.3724,88065.0
2022-11-03 14:10:00,78.25,78.32,78.23,78.27,130887.0,70.3724,70.4353,70.3544,70.3903,130887.0
2022-11-03 14:20:00,78.28,78.47,78.23,78.47,136111.0,70.3993,70.5702,70.3544,70.5702,136111.0
2022-11-03 14:30:00,78.47,78.51,78.42,78.51,166955.0,70.5702,70.6062,70.5252,70.6062,166955.0
2022-11-03 14:40:00,78.51,78.55,78.44,78.55,123236.0,70.6062,70.6422,70.5432,70.6422,123236.0
2022-11-03 14:50:00,78.55,78.57,78.47,78.48,94368.0,70.6422,70.6601,70.5702,70.5792,94368.0
2022-11-03 15:00:00,78.47,78.53,78.44,78.5,137184.0,70.5702,70.6242,70.5432,70.5972,137184.0
2022-11-03 15:10:00,78.5,78.5,78.4,78.47,118988.0,70.5972,70.5972,70.5073,70.5702,118988.0
2022-11-03 15:20:00,78.47,78.61,78.4,78.56,161578.0,70.5702,70.6961,70.5073,70.6511,161578.0
2022-11-03 15:30:00,78.55,78.7,78.51,78.64,213616.0,70.6422,70.777,70.6062,70.7231,213616.0
2022-11-03 15:40:00,78.64,78.67,78.45,78.52,250250.0,70.7231,70.7501,70.5522,70.6152,250250.0
2022-11-03 15:50:00,78.51,78.56,78.4,78.47,675280.0,70.6062,70.6511,70.5073,70.5702,675280.0
2022-11-04 09:30:00,78.81,78.81,78.13,78.14,445898.0,70.876,70.876,70.2644,70.2734,445898.0
2022-11-04 09:40:00,78.14,78.56,78.1,78.55,381115.0,70.2734,70.6511,70.2375,70.6422,381115.0
2022-11-04 09:50:00,78.55,78.58,78.04,78.42,171891.0,70.6422,70.6691,70.1835,70.5252,171891.0
2022-11-04 10:00:00,78.42,79.07,78.42,79.05,218783.0,70.5252,71.1098,70.5252,71.0918,218783.0
2022-11-04 10:10:00,79.05,79.12,78.91,78.97,231278.0,71.0918,71.1548,70.9659,71.0199,231278.0
2022-11-04 10:20:00,78.98,79.08,78.72,79.08,154583.0,71.0289,71.1188,70.795,71.1188,154583.0
2022-11-04 10:30:00,79.07,79.15,79.0,79.15,138462.0,71.1098,71.1817,71.0468,71.1817,138462.0
2022-11-04 10:40:00,79.15,79.28,79.07,79.1,140354.0,71.1817,71.2987,71.1098,71.1368,140354.0
2022-11-04 10:50:00,79.09,79.1,78.84,78.88,134030.0,71.1278,71.1368,70.903,70.9389,134030.0
2022-11-04 11:00:00,78.87,79.15,78.82,79.08,142575.0,70.9299,71.1817,70.885,71.1188,142575.0
2022-11-04 11:10:00,79.09,79.1,78.75,78.81,124846.0,71.1278,71.1368,70.822,70.876,124846.0
2022-11-04 11:20:00,78.81,78.95,78.71,78.74,122416.0,70.876,71.0019,70.786,70.813,122416.0
2022-11-04 11:30:00,78.74,78.89,78.65,78.7,127303.0,70.813,70.9479,70.7321,70.777,127303.0
2022-11-04 11:40:00,78.7,78.71,78.5,78.66,139394.0,70.777,70.786,70.5972,70.7411,139394.0
2022-11-04 11:50:00,78.66,78.67,78.3,78.36,197506.0,70.7411,70.7501,70.4173,70.4713,197506.0
2022-11-04 12:00:00,78.36,78.44,78.22,78.42,143484.0,70.4713,70.5432,70.3454,70.5252,143484.0
2022-11-04 12:10:00,78.41,78.57,78.29,78.55,106254.0,70.5162,70.6601,70.4083,70.6422,106254.0
2022-11-04 12:20:00,78.55,78.65,78.28,78.61,109693.0,70.6422,70.7321,70.3993,70.6961,109693.0
2022-11-04 12:30:00,78.62,78.62,78.34,78.37,113552.0,70.7051,70.7051,70.4533,70.4803,113552.0
2022-11-04 12:40:00,78.37,78.43,78.25,78.37,100784.0,70.4803,70.5342,70.3724,70.4803,100784.0
2022-11-04 12:50:00,78.36,78.4,78.26,78.32,98621.0,70.4713,70.5073,70.3813,70.4353,98621.0
2022-11-04 13:00:00,78.33,78.49,78.25,78.28,155475.0,70.4443,70.5882,70.3724,70.3993,155475.0
2022-11-04 13:10:00,78.28,78.47,78.23,78.35,107814.0,70.3993,70.5702,70.3544,70.4623,107814.0
2022-11-04 13:20:00,78.35,78.38,78.24,78.26,91908.0,70.4623,70.4893,70.3634,70.3813,91908.0
2022-11-04 13:30:00,78.25,78.35,78.24,78.27,72689.0,70.3724,70.4623,70.3634,70.3903,72689.0
2022-11-04 13:40:00,78.26,78.26,78.1,78.2,84995.0,70.3813,70.3813,70.2375,70.3274,84995.0
2022-11-04 13:50:00,78.2,78.21,78.05,78.06,87198.0,70.3274,70.3364,70.1925,70.2015,87198.0
2022-11-04 14:00:00,78.06,78.12,77.97,78.03,107993.0,70.2015,70.2554,70.1205,70.1745,107993.0
2022-11-04 14:10:00,78.02,78.11,77.91,78.11,99280.0,70.1655,70.2464,70.0666,70.2464,99280.0
2022-11-04 14:20:00,78.09,78.22,78.03,78.17,99649.0,70.2285,70.3454,70.1745,70.3004,99649.0
2022-11-04 14:30:00,78.16,78.23,78.1,78.2,78171.0,70.2914,70.3544,70.2375,70.3274,78171.0
2022-11-04 14:40:00,78.2,78.4,78.18,78.35,111672.0,70.3274,70.5073,70.3094,70.4623,111672.0
2022-11-04 14:50:00,78.34,78.45,78.34,78.42,106424.0,70.4533,70.5522,70.4533,70.5252,106424.0
2022-11-04 15:00:00,78.41,78.51,78.37,78.48,97487.0,70.5162,70.6062,70.4803,70.5792,97487.0
2022-11-04 15:10:00,78.48,78.53,78.4,78.41,158352.0,70.5792,70.6242,70.5073,70.5162,158352.0
2022-11-04 15:20:00,78.39,78.42,78.28,78.38,127127.0,70.4983,70.5252,70.3993,70.4893,127127.0
2022-11-04 15:30:00,78.38,78.49,78.29,78.47,146595.0,70.4893,70.5882,70.4083,70.5702,146595.0
2022-11-04 15:40:00,78.48,78.71,78.39,78.65,238402.0,70.5792,70.786,70.4983,70.7321,238402.0
2022-11-04 15:50:00,78.65,78.85,78.54,78.81,511273.0,70.7321,70.9119,70.6332,70.876,511273.0
2022-11-07 09:30:00,78.71,78.86,78.42,78.62,293227.0,70.786,70.9209,70.5252,70.7051,293227.0
2022-11-07 09:40:00,78.59,79.05,78.59,78.99,116509.0,70.6781,71.0918,70.6781,71.0379,116509.0
2022-11-07 09:50:00,78.99,79.01,78.86,78.97,109998.0,71.0379,71.0558,70.9209,71.0199,109998.0
2022-11-07 10:00:00,78.97,79.38,78.96,79.35,150429.0,71.0199,71.3886,71.0109,71.3616,150429.0
2022-11-07 10:10:00,79.36,79.54,79.35,79.53,153315.0,71.3706,71.5325,71.3616,71.5235,153315.0
2022-11-07 10:20:00,79.52,79.52,79.11,79.23,147489.0,71.5145,71.5145,71.1458,71.2537,147489.0
2022-11-07 10:30:00,79.25,79.48,79.21,79.48,179591.0,71.2717,71.4785,71.2357,71.4785,179591.0
2022-11-07 10:40:00,79.48,79.61,79.37,79.47,265127.0,71.4785,71.5954,71.3796,71.4695,265127.0
2022-11-07 10:50:00,79.46,79.5,79.34,79.41,159653.0,71.4605,71.4965,71.3526,71.4156,159653.0
2022-11-07 11:00:00,79.41,79.6,79.39,79.6,104418.0,71.4156,71.5864,71.3976,71.5864,104418.0
2022-11-07 11:10:00,79.6,79.61,79.48,79.53,146792.0,71.5864,71.5954,71.4785,71.5235,146792.0
2022-11-07 11:20:00,79.53,79.68,79.42,79.47,119200.0,71.5235,71.6584,71.4246,71.4695,119200.0
2022-11-07 11:30:00,79.47,79.6,79.42,79.44,67009.0,71.4695,71.5864,71.4246,71.4426,67009.0
2022-11-07 11:40:00,79.45,79.49,79.38,79.48,73014.0,71.4515,71.4875,71.3886,71.4785,73014.0
2022-11-07 11:50:00,79.48,79.48,79.24,79.25,82798.0,71.4785,71.4785,71.2627,71.2717,82798.0
2022-11-07 12:00:00,79.26,79.27,79.17,79.24,86178.0,71.2807,71.2897,71.1997,71.2627,86178.0
2022-11-07 12:10:00,79.23,79.28,79.11,79.27,98130.0,71.2537,71.2987,71.1458,71.2897,98130.0
2022-11-07 12:20:00,79.27,79.31,79.18,79.2,75963.0,71.2897,71.3256,71.2087,71.2267,75963.0
2022-11-07 12:30:00,79.2,79.26,79.15,79.17,133601.0,71.2267,71.2807,71.1817,71.1997,133601.0
2022-11-07 12:40:00,79.17,79.17,79.03,79.06,145519.0,71.1997,71.1997,71.0738,71.1008,145519.0
2022-11-07 12:50:00,79.06,79.07,78.96,79.03,95193.0,71.1008,71.1098,71.0109,71.0738,95193.0
2022-11-07 13:00:00,79.03,79.03,78.87,78.87,108225.0,71.0738,71.0738,70.9299,70.9299,108225.0
2022-11-07 13:10:00,78.88,78.95,78.76,78.84,124337.0,70.9389,71.0019,70.831,70.903,124337.0
2022-11-07 13:20:00,78.84,78.94,78.8,78.86,155500.0,70.903,70.9929,70.867,70.9209,155500.0
2022-11-07 13:30:00,78.86,78.87,78.76,78.8,66130.0,70.9209,70.9299,70.831,70.867,66130.0
2022-11-07 13:40:00,78.8,78.85,78.77,78.79,71651.0,70.867,70.9119,70.84,70.858,71651.0
2022-11-07 13:50:00,78.8,78.85,78.73,78.76,149961.0,70.867,70.9119,70.804,70.831,149961.0
2022-11-07 14:00:00,78.77,79.01,78.76,79.01,78674.0,70.84,71.0558,70.831,71.0558,78674.0
2022-11-07 14:10:00,79.0,79.19,78.96,79.18,135900.0,71.0468,71.2177,71.0109,71.2087,135900.0
2022-11-07 14:20:00,79.18,79.34,79.15,79.3,108523.0,71.2087,71.3526,71.1817,71.3166,108523.0
2022-11-07 14:30:00,79.29,79.34,79.23,79.26,91084.0,71.3077,71.3526,71.2537,71.2807,91084.0
2022-11-07 14:40:00,79.26,79.35,79.21,79.31,105543.0,71.2807,71.3616,71.2357,71.3256,105543.0
2022-11-07 14:50:00,79.31,79.32,79.23,79.23,99082.0,71.3256,71.3346,71.2537,71.2537,99082.0
2022-11-07 15:00:00,79.23,79.37,79.22,79.36,76568.0,71.2537,71.3796,71.2447,71.3706,76568.0
2022-11-07 15:10:00,79.37,79.45,79.35,79.43,86266.0,71.3796,71.4515,71.3616,71.4336,86266.0
2022-11-07 15:20:00,79.43,79.44,79.34,79.42,124462.0,71.4336,71.4426,71.3526,71.4246,124462.0
2022-11-07 15:30:00,79.42,79.49,79.29,79.33,123802.0,71.4246,71.4875,71.3077,71.3436,123802.0
2022-11-07 15:40:00,79.34,79.34,79.19,79.27,206206.0,71.3526,71.3526,71.2177,71.2897,206206.0
2022-11-07 15:50:00,79.26,79.29,79.17,79.2,719684.0,71.2807,71.3077,71.1997,71.2267,719684.0
2022-11-08 09:30:00,79.19,79.26,78.85,79.06,276202.0,71.2177,71.2807,70.9119,71.1008,276202.0
2022-11-08 09:40:00,79.08,80.0,79.07,79.95,285336.0,71.1188,71.9462,71.1098,71.9012,285336.0
2022-11-08 09:50:00,79.95,80.39,79.73,80.14,680413.0,71.9012,72.2969,71.7034,72.0721,680413.0
2022-11-08 10:00:00,80.14,80.19,79.83,79.97,221047.0,72.0721,72.117,71.7933,71.9192,221047.0
2022-11-08 10:10:00,79.97,80.18,79.83,80.18,161818.0,71.9192,72.1081,71.7933,72.1081,161818.0
2022-11-08 10:20:00,80.19,80.31,80.13,80.2,139671.0,72.117,72.225,72.0631,72.126,139671.0
2022-11-08 10:30:00,80.19,80.2,79.91,79.93,128668.0,72.117,72.126,71.8652,71.8832,128668.0
2022-11-08 10:40:00,79.93,80.26,79.93,80.15,87112.0,71.8832,72.18,71.8832,72.0811,87112.0
2022-11-08 10:50:00,80.15,80.22,80.04,80.14,84504.0,72.0811,72.144,71.9821,72.0721,84504.0
2022-11-08 11:00:00,80.14,80.14,79.91,80.05,176789.0,72.0721,72.0721,71.8652,71.9911,176789.0
2022-11-08 11:10:00,80.07,80.3,80.06,80.23,187699.0,72.0091,72.216,72.0001,72.153,187699.0
2022-11-08 11:20:00,80.23,80.29,80.18,80.22,101482.0,72.153,72.207,72.1081,72.144,101482.0
2022-11-08 11:30:00,80.21,80.36,80.17,80.25,104853.0,72.135,72.2699,72.0991,72.171,104853.0
2022-11-08 11:40:00,80.26,80.35,80.21,80.31,83732.0,72.18,72.2609,72.135,72.225,83732.0
2022-11-08 11:50:00,80.31,80.35,80.17,80.22,112097.0,72.225,72.2609,72.0991,72.144,112097.0
2022-11-08 12:00:00,80.22,80.29,80.14,80.22,64871.0,72.144,72.207,72.0721,72.144,64871.0
2022-11-08 12:10:00,80.22,80.25,80.06,80.08,99745.0,72.144,72.171,72.0001,72.0181,99745.0
2022-11-08 12:20:00,80.07,80.14,79.97,80.12,106167.0,72.0091,72.0721,71.9192,72.0541,106167.0
2022-11-08 12:30:00,80.13,80.23,80.11,80.2,79440.0,72.0631,72.153,72.0451,72.126,79440.0
2022-11-08 12:40:00,80.2,80.31,80.18,80.28,130273.0,72.126,72.225,72.1081,72.198,130273.0
2022-11-08 12:50:00,80.28,80.33,80.19,80.32,104136.0,72.198,72.243,72.117,72.234,104136.0
2022-11-08 13:00:00,80.32,80.43,80.26,80.42,92303.0,72.234,72.3329,72.18,72.3239,92303.0
2022-11-08 13:10:00,80.42,80.43,80.29,80.3,83052.0,72.3239,72.3329,72.207,72.216,83052.0
2022-11-08 13:20:00,80.3,80.31,80.05,80.06,123092.0,72.216,72.225,71.9911,72.0001,123092.0
2022-11-08 13:30:00,80.05,80.15,79.92,80.13,139663.0,71.9911,72.0811,71.8742,72.0631,139663.0
2022-11-08 13:40:00,80.12,80.15,80.05,80.06,90327.0,72.0541,72.0811,71.9911,72.0001,90327.0
2022-11-08 13:50:00,80.07,80.11,79.91,79.93,101600.0,72.0091,72.0451,71.8652,71.8832,101600.0
2022-11-08 14:00:00,79.92,80.02,79.87,80.0,189513.0,71.8742,71.9642,71.8293,71.9462,189513.0
2022-11-08 14:10:00,80.03,80.03,79.91,79.98,137678.0,71.9732,71.9732,71.8652,71.9282,137678.0
2022-11-08 14:20:00,79.98,79.98,79.68,79.7,130602.0,71.9282,71.9282,71.6584,71.6764,130602.0
2022-11-08 14:30:00,79.7,79.98,79.68,79.98,132529.0,71.6764,71.9282,71.6584,71.9282,132529.0
2022-11-08 14:40:00,79.98,80.03,79.89,80.01,99956.0,71.9282,71.9732,71.8472,71.9552,99956.0
2022-11-08 14:50:00,80.0,80.14,79.99,80.07,103159.0,71.9462,72.0721,71.9372,72.0091,103159.0
2022-11-08 15:00:00,80.06,80.19,80.03,80.14,98276.0,72.0001,72.117,71.9732,72.0721,98276.0
2022-11-08 15:10:00,80.15,80.25,80.12,80.23,155458.0,72.0811,72.171,72.0541,72.153,155458.0
2022-11-08 15:20:00,80.22,80.38,80.14,80.34,110570.0,72.144,72.2879,72.0721,72.2519,110570.0
2022-11-08 15:30:00,80.35,80.44,80.31,80.31,185037.0,72.2609,72.3419,72.225,72.225,185037.0
2022-11-08 15:40:00,80.32,80.36,80.23,80.23,186711.0,72.234,72.2699,72.153,72.153,186711.0
2022-11-08 15:50:00,80.24,80.29,79.97,80.02,606074.0,72.162,72.207,71.9192,71.9642,606074.0
2022-11-09 09:30:00,79.59,80.14,79.59,79.93,327114.0,71.5775,72.0721,71.5775,71.8832,327114.0
2022-11-09 09:40:00,79.88,80.58,79.84,80.53,253828.0,71.8383,72.4678,71.8023,72.4228,253828.0
2022-11-09 09:50:00,80.53,80.59,80.35,80.56,160917.0,72.4228,72.4768,72.2609,72.4498,160917.0
2022-11-09 10:00:00,80.56,80.86,80.53,80.84,289188.0,72.4498,72.7196,72.4228,72.7016,289188.0
2022-11-09 10:10:00,80.85,80.88,80.53,80.61,242465.0,72.7106,72.7376,72.4228,72.4948,242465.0
2022-11-09 10:20:00,80.62,80.71,80.4,80.56,122802.0,72.5038,72.5847,72.3059,72.4498,122802.0
2022-11-09 10:30:00,80.56,80.67,80.49,80.55,107676.0,72.4498,72.5487,72.3868,72.4408,107676.0
2022-11-09 10:40:00,80.55,80.71,80.49,80.62,129224.0,72.4408,72.5847,72.3868,72.5038,129224.0
2022-11-09 10:50:00,80.62,80.76,80.54,80.68,123523.0,72.5038,72.6297,72.4318,72.5577,123523.0
2022-11-09 11:00:00,80.69,81.04,80.68,80.97,197848.0,72.5667,72.8815,72.5577,72.8185,197848.0
2022-11-09 11:10:00,80.96,81.09,80.92,81.07,101000.0,72.8095,72.9264,72.7736,72.9085,101000.0
2022-11-09 11:20:00,81.06,81.17,80.99,81.12,102283.0,72.8995,72.9984,72.8365,72.9534,102283.0
2022-11-09 11:30:00,81.11,81.13,80.96,80.96,136639.0,72.9444,72.9624,72.8095,72.8095,136639.0
2022-11-09 11:40:00,80.95,81.05,80.9,81.02,81347.0,72.8005,72.8905,72.7556,72.8635,81347.0
2022-11-09 11:50:00,81.02,81.05,80.88,80.91,74534.0,72.8635,72.8905,72.7376,72.7646,74534.0
2022-11-09 12:00:00,80.91,80.94,80.84,80.89,94132.0,72.7646,72.7915,72.7016,72.7466,94132.0
2022-11-09 12:10:00,80.9,80.91,80.8,80.91,57633.0,72.7556,72.7646,72.6656,72.7646,57633.0
2022-11-09 12:20:00,80.92,80.93,80.85,80.93,70967.0,72.7736,72.7825,72.7106,72.7825,70967.0
2022-11-09 12:30:00,80.92,81.03,80.85,80.86,81110.0,72.7736,72.8725,72.7106,72.7196,81110.0
2022-11-09 12:40:00,80.86,80.93,80.84,80.91,83933.0,72.7196,72.7825,72.7016,72.7646,83933.0
2022-11-09 12:50:00,80.92,81.0,80.9,80.97,139264.0,72.7736,72.8455,72.7556,72.8185,139264.0
2022-11-09 13:00:00,80.96,80.99,80.78,80.86,99587.0,72.8095,72.8365,72.6477,72.7196,99587.0
2022-11-09 13:10:00,80.87,80.9,80.76,80.82,2180264.0,72.7286,72.7556,72.6297,72.6836,2180264.0
2022-11-09 13:20:00,80.81,80.87,80.73,80.77,103050.0,72.6746,72.7286,72.6027,72.6387,103050.0
2022-11-09 13:30:00,80.76,80.79,80.59,80.71,149584.0,72.6297,72.6566,72.4768,72.5847,149584.0
2022-11-09 13:40:00,80.72,80.81,80.63,80.66,90626.0,72.5937,72.6746,72.5128,72.5397,90626.0
2022-11-09 13:50:00,80.65,80.65,80.47,80.54,67762.0,72.5307,72.5307,72.3689,72.4318,67762.0
2022-11-09 14:00:00,80.54,80.59,80.43,80.56,61026.0,72.4318,72.4768,72.3329,72.4498,61026.0
2022-11-09 14:10:00,80.56,80.6,80.47,80.55,73211.0,72.4498,72.4858,72.3689,72.4408,73211.0
2022-11-09 14:20:00,80.55,80.56,80.46,80.52,62967.0,72.4408,72.4498,72.3599,72.4138,62967.0
2022-11-09 14:30:00,80.51,80.51,80.37,80.4,76445.0,72.4048,72.4048,72.2789,72.3059,76445.0
2022-11-09 14:40:00,80.4,80.44,80.25,80.32,86334.0,72.3059,72.3419,72.171,72.234,86334.0
2022-11-09 14:50:00,80.32,80.33,80.18,80.3,119379.0,72.234,72.243,72.1081,72.216,119379.0
2022-11-09 15:00:00,80.3,80.41,80.27,80.4,110708.0,72.216,72.3149,72.189,72.3059,110708.0
2022-11-09 15:10:00,80.39,80.41,80.19,80.28,110358.0,72.2969,72.3149,72.117,72.198,110358.0
2022-11-09 15:20:00,80.28,80.29,80.19,80.27,103901.0,72.198,72.207,72.117,72.189,103901.0
2022-11-09 15:30:00,80.28,80.28,79.93,79.94,88237.0,72.198,72.198,71.8832,71.8922,88237.0
2022-11-09 15:40:00,79.93,79.94,79.69,79.71,158465.0,71.8832,71.8922,71.6674,71.6854,158465.0
2022-11-09 15:50:00,79.71,79.92,79.69,79.79,476709.0,71.6854,71.8742,71.6674,71.7573,476709.0
2022-11-10 09:30:00,80.75,80.76,79.48,79.63,498015.0,72.6207,72.6297,71.4785,71.6134,498015.0
2022-11-10 09:40:00,79.61,80.13,79.41,79.89,566436.0,71.5954,72.0631,71.4156,71.8472,566436.0
2022-11-10 09:50:00,79.88,80.54,79.86,80.48,293137.0,71.8383,72.4318,71.8203,72.3779,293137.0
2022-11-10 10:00:00,80.48,80.71,80.17,80.24,157235.0,72.3779,72.5847,72.0991,72.162,157235.0
2022-11-10 10:10:00,80.24,80.36,80.03,80.23,180457.0,72.162,72.2699,71.9732,72.153,180457.0
2022-11-10 10:20:00,80.23,80.37,80.16,80.18,122252.0,72.153,72.2789,72.0901,72.1081,122252.0
2022-11-10 10:30:00,80.19,80.2,79.77,79.77,118420.0,72.117,72.126,71.7393,71.7393,118420.0
2022-11-10 10:40:00,79.76,79.92,79.7,79.78,115288.0,71.7303,71.8742,71.6764,71.7483,115288.0
2022-11-10 10:50:00,79.79,79.79,79.45,79.5,182560.0,71.7573,71.7573,71.4515,71.4965,182560.0
2022-11-10 11:00:00,79.48,79.5,79.28,79.33,139540.0,71.4785,71.4965,71.2987,71.3436,139540.0
2022-11-10 11:10:00,79.33,79.49,79.29,79.48,104021.0,71.3436,71.4875,71.3077,71.4785,104021.0
2022-11-10 11:20:00,79.48,79.65,79.44,79.62,79462.0,71.4785,71.6314,71.4426,71.6044,79462.0
2022-11-10 11:30:00,79.62,79.87,79.61,79.74,128352.0,71.6044,71.8293,71.5954,71.7123,128352.0
2022-11-10 11:40:00,79.74,79.75,79.52,79.56,103993.0,71.7123,71.7213,71.5145,71.5505,103993.0
2022-11-10 11:50:00,79.56,79.69,79.55,79.61,149166.0,71.5505,71.6674,71.5415,71.5954,149166.0
2022-11-10 12:00:00,79.62,79.63,79.31,79.35,94744.0,71.6044,71.6134,71.3256,71.3616,94744.0
2022-11-10 12:10:00,79.35,79.42,79.31,79.36,74293.0,71.3616,71.4246,71.3256,71.3706,74293.0
2022-11-10 12:20:00,79.36,79.37,79.14,79.18,66280.0,71.3706,71.3796,71.1728,71.2087,66280.0
2022-11-10 12:30:00,79.17,79.2,78.95,78.96,93734.0,71.1997,71.2267,71.0019,71.0109,93734.0
2022-11-10 12:40:00,78.96,78.98,78.73,78.75,178299.0,71.0109,71.0289,70.804,70.822,178299.0
2022-11-10 12:50:00,78.74,78.88,78.63,78.85,162125.0,70.813,70.9389,70.7141,70.9119,162125.0
2022-11-10 13:00:00,78.85,78.89,78.77,78.84,162677.0,70.9119,70.9479,70.84,70.903,162677.0
2022-11-10 13:10:00,78.84,78.98,78.79,78.89,87277.0,70.903,71.0289,70.858,70.9479,87277.0
2022-11-10 13:20:00,78.89,79.05,78.86,79.04,79226.0,70.9479,71.0918,70.9209,71.0828,79226.0
2022-11-10 13:30:00,79.04,79.16,78.94,79.11,90223.0,71.0828,71.1907,70.9929,71.1458,90223.0
2022-11-10 13:40:00,79.11,79.16,79.04,79.11,88415.0,71.1458,71.1907,71.0828,71.1458,88415.0
2022-11-10 13:50:00,79.09,79.22,79.08,79.17,73182.0,71.1278,71.2447,71.1188,71.1997,73182.0
2022-11-10 14:00:00,79.18,79.37,79.15,79.32,72879.0,71.2087,71.3796,71.1817,71.3346,72879.0
2022-11-10 14:10:00,79.32,79.33,79.04,79.06,135767.0,71.3346,71.3436,71.0828,71.1008,135767.0
2022-11-10 14:20:00,79.06,79.21,78.97,79.15,97801.0,71.1008,71.2357,71.0199,71.1817,97801.0
2022-11-10 14:30:00,79.13,79.26,79.12,79.22,92500.0,71.1638,71.2807,71.1548,71.2447,92500.0
2022-11-10 14:40:00,79.21,79.24,79.16,79.2,85307.0,71.2357,71.2627,71.1907,71.2267,85307.0
2022-11-10 14:50:00,79.21,79.38,79.18,79.33,77945.0,71.2357,71.3886,71.2087,71.3436,77945.0
2022-11-10 15:00:00,79.33,79.61,79.32,79.61,128558.0,71.3436,71.5954,71.3346,71.5954,128558.0
2022-11-10 15:10:00,79.6,79.63,79.51,79.55,182659.0,71.5864,71.6134,71.5055,71.5415,182659.0
2022-11-10 15:20:00,79.55,79.76,79.5,79.74,321248.0,71.5415,71.7303,71.4965,71.7123,321248.0
2022-11-10 15:30:00,79.75,79.75,79.45,79.46,142222.0,71.7213,71.7213,71.4515,71.4605,142222.0
2022-11-10 15:40:00,79.46,79.75,79.42,79.64,246328.0,71.4605,71.7213,71.4246,71.6224,246328.0
2022-11-10 15:50:00,79.64,79.67,79.29,79.38,730869.0,71.6224,71.6494,71.3077,71.3886,730869.0
2022-11-11 09:30:00,78.1,78.46,77.14,77.17,801723.0,70.2375,70.5612,69.3741,69.4011,801723.0
2022-11-11 09:40:00,77.17,77.2,76.32,76.62,857912.0,69.4011,69.4281,68.6367,68.9064,857912.0
2022-11-11 09:50:00,76.62,76.64,75.42,75.66,1260435.0,68.9064,68.9244,67.8273,68.0431,1260435.0
2022-11-11 10:00:00,75.66,75.9,75.08,75.12,693116.0,68.0431,68.2589,67.5215,67.5575,693116.0
2022-11-11 10:10:00,75.12,75.53,74.86,75.14,509224.0,67.5575,67.9262,67.3236,67.5754,509224.0
2022-11-11 10:20:00,75.12,75.17,74.65,74.66,572896.0,67.5575,67.6024,67.1348,67.1438,572896.0
2022-11-11 10:30:00,74.65,75.41,74.58,75.14,452802.0,67.1348,67.8183,67.0718,67.5754,452802.0
2022-11-11 10:40:00,75.14,75.32,75.03,75.11,371873.0,67.5754,67.7373,67.4765,67.5485,371873.0
2022-11-11 10:50:00,75.12,75.13,74.55,74.72,322861.0,67.5575,67.5665,67.0448,67.1977,322861.0
2022-11-11 11:00:00,74.73,75.17,74.72,75.03,328649.0,67.2067,67.6024,67.1977,67.4765,328649.0
2022-11-11 11:10:00,75.03,75.54,74.99,75.47,266330.0,67.4765,67.9352,67.4405,67.8722,266330.0
2022-11-11 11:20:00,75.48,75.59,75.35,75.5,219091.0,67.8812,67.9801,67.7643,67.8992,219091.0
2022-11-11 11:30:00,75.5,75.72,75.44,75.52,217948.0,67.8992,68.0971,67.8452,67.9172,217948.0
2022-11-11 11:40:00,75.52,75.88,75.52,75.76,162186.0,67.9172,68.2409,67.9172,68.133,162186.0
2022-11-11 11:50:00,75.75,75.77,75.45,75.45,151966.0,68.124,68.142,67.8542,67.8542,151966.0
2022-11-11 12:00:00,75.43,75.68,75.3,75.67,134853.0,67.8362,68.0611,67.7193,68.0521,134853.0
2022-11-11 12:10:00,75.68,75.85,75.68,75.77,153446.0,68.0611,68.214,68.0611,68.142,153446.0
2022-11-11 12:20:00,75.78,75.89,75.76,75.84,146855.0,68.151,68.2499,68.133,68.205,146855.0
2022-11-11 12:30:00,75.83,75.95,75.79,75.81,129125.0,68.196,68.3039,68.16,68.178,129125.0
2022-11-11 12:40:00,75.81,76.01,75.79,75.86,187166.0,68.178,68.3579,68.16,68.223,187166.0
2022-11-11 12:50:00,75.86,75.89,75.46,75.48,318960.0,68.223,68.2499,67.8632,67.8812,318960.0
2022-11-11 13:00:00,75.49,75.59,75.36,75.45,112497.0,67.8902,67.9801,67.7733,67.8542,112497.0
2022-11-11 13:10:00,75.45,75.68,75.44,75.58,231835.0,67.8542,68.0611,67.8452,67.9711,231835.0
2022-11-11 13:20:00,75.58,75.82,75.47,75.8,120229.0,67.9711,68.187,67.8722,68.169,120229.0
2022-11-11 13:30:00,75.81,75.82,75.57,75.63,130671.0,68.178,68.187,67.9622,68.0161,130671.0
2022-11-11 13:40:00,75.62,75.75,75.59,75.7,232752.0,68.0071,68.124,67.9801,68.0791,232752.0
2022-11-11 13:50:00,75.7,75.84,75.61,75.65,152646.0,68.0791,68.205,67.9981,68.0341,152646.0
2022-11-11 14:00:00,75.66,75.77,75.56,75.73,154791.0,68.0431,68.142,67.9532,68.106,154791.0
2022-11-11 14:10:00,75.72,75.77,75.63,75.69,142585.0,68.0971,68.142,68.0161,68.0701,142585.0
2022-11-11 14:20:00,75.69,75.85,75.66,75.84,178355.0,68.0701,68.214,68.0431,68.205,178355.0
2022-11-11 14:30:00,75.84,75.87,75.66,75.71,222318.0,68.205,68.232,68.0431,68.0881,222318.0
2022-11-11 14:40:00,75.71,75.8,75.6,75.61,311848.0,68.0881,68.169,67.9891,67.9981,311848.0
2022-11-11 14:50:00,75.61,75.69,75.53,75.62,193932.0,67.9981,68.0701,67.9262,68.0071,193932.0
2022-11-11 15:00:00,75.62,75.65,75.44,75.47,383324.0,68.0071,68.0341,67.8452,67.8722,383324.0
2022-11-11 15:10:00,75.48,75.68,75.37,75.67,204917.0,67.8812,68.0611,67.7823,68.0521,204917.0
2022-11-11 15:20:00,75.67,75.95,75.66,75.91,348722.0,68.0521,68.3039,68.0431,68.2679,348722.0
2022-11-11 15:30:00,75.9,75.92,75.67,75.73,418681.0,68.2589,68.2769,68.0521,68.106,418681.0
2022-11-11 15:40:00,75.73,75.83,75.68,75.81,576124.0,68.106,68.196,68.0611,68.178,576124.0
2022-11-11 15:50:00,75.82,76.03,75.82,75.92,1234827.0,68.187,68.3758,68.187,68.2769,1234827.0
2022-11-14 09:30:00,76.59,77.41,76.16,76.99,472539.0,68.8795,69.6169,68.4928,69.2392,472539.0
2022-11-14 09:40:00,76.97,77.18,76.68,76.72,311983.0,69.2212,69.4101,68.9604,68.9964,311983.0
2022-11-14 09:50:00,76.73,77.12,76.72,76.94,248297.0,69.0054,69.3561,68.9964,69.1942,248297.0
2022-11-14 10:00:00,76.95,76.99,76.61,76.74,186263.0,69.2032,69.2392,68.8975,69.0144,186263.0
2022-11-14 10:10:00,76.74,77.12,76.71,77.11,309278.0,69.0144,69.3561,68.9874,69.3471,309278.0
2022-11-14 10:20:00,77.11,77.46,77.1,77.44,241504.0,69.3471,69.6619,69.3381,69.6439,241504.0
2022-11-14 10:30:00,77.44,77.62,77.43,77.48,313548.0,69.6439,69.8058,69.6349,69.6799,313548.0
2022-11-14 10:40:00,77.48,77.58,77.39,77.39,279608.0,69.6799,69.7698,69.5989,69.5989,279608.0
2022-11-14 10:50:00,77.37,77.5,77.31,77.42,222127.0,69.5809,69.6979,69.527,69.6259,222127.0
2022-11-14 11:00:00,77.42,77.51,77.29,77.29,308617.0,69.6259,69.7069,69.509,69.509,308617.0
2022-11-14 11:10:00,77.29,77.31,77.12,77.28,167884.0,69.509,69.527,69.3561,69.5,167884.0
2022-11-14 11:20:00,77.28,77.43,77.27,77.34,117871.0,69.5,69.6349,69.491,69.554,117871.0
2022-11-14 11:30:00,77.34,77.45,77.27,77.39,169448.0,69.554,69.6529,69.491,69.5989,169448.0
2022-11-14 11:40:00,77.39,77.51,77.35,77.5,185833.0,69.5989,69.7069,69.563,69.6979,185833.0
2022-11-14 11:50:00,77.5,77.59,77.38,77.38,244119.0,69.6979,69.7788,69.5899,69.5899,244119.0
2022-11-14 12:00:00,77.38,77.53,77.28,77.53,150544.0,69.5899,69.7248,69.5,69.7248,150544.0
2022-11-14 12:10:00,77.55,77.64,77.45,77.54,477688.0,69.7428,69.8238,69.6529,69.7338,477688.0
2022-11-14 12:20:00,77.55,77.61,77.51,77.59,124026.0,69.7428,69.7968,69.7069,69.7788,124026.0
2022-11-14 12:30:00,77.58,77.75,77.57,77.68,303740.0,69.7698,69.9227,69.7608,69.8597,303740.0
2022-11-14 12:40:00,77.68,77.77,77.64,77.69,125738.0,69.8597,69.9407,69.8238,69.8687,125738.0
2022-11-14 12:50:00,77.69,77.75,77.64,77.66,249353.0,69.8687,69.9227,69.8238,69.8417,249353.0
2022-11-14 13:00:00,77.66,77.78,77.62,77.76,112257.0,69.8417,69.9497,69.8058,69.9317,112257.0
2022-11-14 13:10:00,77.76,77.84,77.72,77.74,136333.0,69.9317,70.0036,69.8957,69.9137,136333.0
2022-11-14 13:20:00,77.73,77.84,77.71,77.81,212320.0,69.9047,70.0036,69.8867,69.9766,212320.0
2022-11-14 13:30:00,77.81,77.82,77.66,77.69,125548.0,69.9766,69.9856,69.8417,69.8687,125548.0
2022-11-14 13:40:00,77.68,77.7,77.62,77.65,105991.0,69.8597,69.8777,69.8058,69.8328,105991.0
2022-11-14 13:50:00,77.65,77.67,77.57,77.66,154860.0,69.8328,69.8507,69.7608,69.8417,154860.0
2022-11-14 14:00:00,77.66,77.66,77.49,77.5,237951.0,69.8417,69.8417,69.6889,69.6979,237951.0
2022-11-14 14:10:00,77.5,77.51,77.43,77.45,166945.0,69.6979,69.7069,69.6349,69.6529,166945.0
2022-11-14 14:20:00,77.45,77.48,77.4,77.48,245247.0,69.6529,69.6799,69.6079,69.6799,245247.0
2022-11-14 14:30:00,77.48,77.51,77.2,77.23,233479.0,69.6799,69.7069,69.4281,69.455,233479.0
2022-11-14 14:40:00,77.23,77.37,77.2,77.27,201109.0,69.455,69.5809,69.4281,69.491,201109.0
2022-11-14 14:50:00,77.26,77.39,77.23,77.34,163453.0,69.482,69.5989,69.455,69.554,163453.0
2022-11-14 15:00:00,77.34,77.41,77.24,77.25,162078.0,69.554,69.6169,69.464,69.473,162078.0
2022-11-14 15:10:00,77.25,77.27,77.02,77.07,243240.0,69.473,69.491,69.2662,69.3111,243240.0
2022-11-14 15:20:00,77.06,77.14,77.01,77.02,365559.0,69.3022,69.3741,69.2572,69.2662,365559.0
2022-11-14 15:30:00,77.03,77.17,76.9,76.94,502817.0,69.2752,69.4011,69.1583,69.1942,502817.0
2022-11-14 15:40:00,76.94,76.96,76.6,76.66,677956.0,69.1942,69.2122,68.8885,68.9424,677956.0
2022-11-14 15:50:00,76.66,76.66,76.27,76.42,1437862.0,68.9424,68.9424,68.5917,68.7266,1437862.0
2022-11-15 09:30:00,76.41,76.68,75.72,76.55,516516.0,68.7176,68.9604,68.0971,68.8435,516516.0
2022-11-15 09:40:00,76.56,76.77,76.24,76.24,235247.0,68.8525,69.0413,68.5647,68.5647,235247.0
2022-11-15 09:50:00,76.25,76.45,75.97,75.97,273759.0,68.5737,68.7536,68.3219,68.3219,273759.0
2022-11-15 10:00:00,75.96,76.08,75.35,75.39,312346.0,68.3129,68.4208,67.7643,67.8003,312346.0
2022-11-15 10:10:00,75.39,75.97,75.39,75.92,199858.0,67.8003,68.3219,67.8003,68.2769,199858.0
2022-11-15 10:20:00,75.91,76.32,75.9,76.13,358962.0,68.2679,68.6367,68.2589,68.4658,358962.0
2022-11-15 10:30:00,76.12,76.21,75.86,76.06,207666.0,68.4568,68.5377,68.223,68.4028,207666.0
2022-11-15 10:40:00,76.06,76.07,75.87,75.92,259940.0,68.4028,68.4118,68.232,68.2769,259940.0
2022-11-15 10:50:00,75.91,76.27,75.9,76.13,250481.0,68.2679,68.5917,68.2589,68.4658,250481.0
2022-11-15 11:00:00,76.13,76.13,75.79,75.81,170706.0,68.4658,68.4658,68.16,68.178,170706.0
2022-11-15 11:10:00,75.81,76.06,75.8,76.04,146474.0,68.178,68.4028,68.169,68.3848,146474.0
2022-11-15 11:20:00,76.06,76.21,76.04,76.05,169405.0,68.4028,68.5377,68.3848,68.3938,169405.0
2022-11-15 11:30:00,76.04,76.07,75.88,75.89,175367.0,68.3848,68.4118,68.2409,68.2499,175367.0
2022-11-15 11:40:00,75.89,75.96,75.7,75.78,169599.0,68.2499,68.3129,68.0791,68.151,169599.0
2022-11-15 11:50:00,75.79,75.91,75.73,75.89,125428.0,68.16,68.2679,68.106,68.2499,125428.0
2022-11-15 12:00:00,75.89,75.9,75.68,75.77,162885.0,68.2499,68.2589,68.0611,68.142,162885.0
2022-11-15 12:10:00,75.76,75.86,75.73,75.81,111277.0,68.133,68.223,68.106,68.178,111277.0
2022-11-15 12:20:00,75.81,75.82,75.53,75.57,273366.0,68.178,68.187,67.9262,67.9622,273366.0
2022-11-15 12:30:00,75.57,75.69,75.5,75.64,122932.0,67.9622,68.0701,67.8992,68.0251,122932.0
2022-11-15 12:40:00,75.64,75.74,75.57,75.73,161423.0,68.0251,68.115,67.9622,68.106,161423.0
2022-11-15 12:50:00,75.73,75.77,75.69,75.75,122005.0,68.106,68.142,68.0701,68.124,122005.0
2022-11-15 13:00:00,75.75,75.87,75.73,75.83,118578.0,68.124,68.232,68.106,68.196,118578.0
2022-11-15 13:10:00,75.84,75.88,75.57,75.58,129053.0,68.205,68.2409,67.9622,67.9711,129053.0
2022-11-15 13:20:00,75.56,75.58,75.26,75.4,237484.0,67.9532,67.9711,67.6834,67.8093,237484.0
2022-11-15 13:30:00,75.4,75.69,75.37,75.68,157769.0,67.8093,68.0701,67.7823,68.0611,157769.0
2022-11-15 13:40:00,75.69,75.85,75.51,75.58,176135.0,68.0701,68.214,67.9082,67.9711,176135.0
2022-11-15 13:50:00,75.59,75.75,75.59,75.66,157448.0,67.9801,68.124,67.9801,68.0431,157448.0
2022-11-15 14:00:00,75.66,75.72,75.49,75.7,174849.0,68.0431,68.0971,67.8902,68.0791,174849.0
2022-11-15 14:10:00,75.71,75.85,75.65,75.77,155943.0,68.0881,68.214,68.0341,68.142,155943.0
2022-11-15 14:20:00,75.78,75.96,75.77,75.86,115778.0,68.151,68.3129,68.142,68.223,115778.0
2022-11-15 14:30:00,75.86,75.89,75.69,75.82,112359.0,68.223,68.2499,68.0701,68.187,112359.0
2022-11-15 14:40:00,75.83,75.91,75.63,75.65,193648.0,68.196,68.2679,68.0161,68.0341,193648.0
2022-11-15 14:50:00,75.66,75.92,75.64,75.81,141642.0,68.0431,68.2769,68.0251,68.178,141642.0
2022-11-15 15:00:00,75.81,75.98,75.78,75.9,186557.0,68.178,68.3309,68.151,68.2589,186557.0
2022-11-15 15:10:00,75.91,76.02,75.88,75.99,171759.0,68.2679,68.3669,68.2409,68.3399,171759.0
2022-11-15 15:20:00,76.0,76.11,75.97,76.09,157896.0,68.3489,68.4478,68.3219,68.4298,157896.0
2022-11-15 15:30:00,76.09,76.17,75.94,76.15,203404.0,68.4298,68.5018,68.2949,68.4838,203404.0
2022-11-15 15:40:00,76.16,76.21,76.12,76.18,232651.0,68.4928,68.5377,68.4568,68.5107,232651.0
2022-11-15 15:50:00,76.19,76.29,76.08,76.27,611910.0,68.5197,68.6097,68.4208,68.5917,611910.0
2022-11-16 09:30:00,76.56,77.75,76.56,77.54,357691.0,68.8525,69.9227,68.8525,69.7338,357691.0
2022-11-16 09:40:00,77.52,77.67,77.18,77.53,439367.0,69.7158,69.8507,69.4101,69.7248,439367.0
2022-11-16 09:50:00,77.56,77.61,77.14,77.23,319116.0,69.7518,69.7968,69.3741,69.455,319116.0
2022-11-16 10:00:00,77.24,77.33,77.06,77.17,328864.0,69.464,69.545,69.3022,69.4011,328864.0
2022-11-16 10:10:00,77.19,77.25,76.94,77.04,152070.0,69.4191,69.473,69.1942,69.2842,152070.0
2022-11-16 10:20:00,77.05,77.13,76.94,76.95,152204.0,69.2932,69.3651,69.1942,69.2032,152204.0
2022-11-16 10:30:00,76.95,77.28,76.92,77.11,120635.0,69.2032,69.5,69.1762,69.3471,120635.0
2022-11-16 10:40:00,77.12,77.27,77.11,77.23,122950.0,69.3561,69.491,69.3471,69.455,122950.0
2022-11-16 10:50:00,77.22,77.24,77.08,77.23,114894.0,69.446,69.464,69.3201,69.455,114894.0
2022-11-16 11:00:00,77.23,77.26,77.16,77.19,92350.0,69.455,69.482,69.3921,69.4191,92350.0
2022-11-16 11:10:00,77.2,77.26,77.11,77.25,138423.0,69.4281,69.482,69.3471,69.473,138423.0
2022-11-16 11:20:00,77.25,77.28,77.12,77.2,215201.0,69.473,69.5,69.3561,69.4281,215201.0
2022-11-16 11:30:00,77.2,77.21,76.91,77.0,159257.0,69.4281,69.4371,69.1673,69.2482,159257.0
2022-11-16 11:40:00,77.01,77.1,76.98,77.03,101052.0,69.2572,69.3381,69.2302,69.2752,101052.0
2022-11-16 11:50:00,77.02,77.2,77.01,77.2,65619.0,69.2662,69.4281,69.2572,69.4281,65619.0
2022-11-16 12:00:00,77.2,77.21,76.91,76.95,99919.0,69.4281,69.4371,69.1673,69.2032,99919.0
2022-11-16 12:10:00,76.95,76.98,76.85,76.87,51376.0,69.2032,69.2302,69.1133,69.1313,51376.0
2022-11-16 12:20:00,76.87,76.91,76.77,76.78,184344.0,69.1313,69.1673,69.0413,69.0503,184344.0
2022-11-16 12:30:00,76.78,76.8,76.62,76.66,104306.0,69.0503,69.0683,68.9064,68.9424,104306.0
2022-11-16 12:40:00,76.67,76.68,76.6,76.61,136558.0,68.9514,68.9604,68.8885,68.8975,136558.0
2022-11-16 12:50:00,76.62,76.74,76.55,76.6,114678.0,68.9064,69.0144,68.8435,68.8885,114678.0
2022-11-16 13:00:00,76.59,76.6,76.41,76.44,196366.0,68.8795,68.8885,68.7176,68.7446,196366.0
2022-11-16 13:10:00,76.44,76.44,76.19,76.2,139154.0,68.7446,68.7446,68.5197,68.5287,139154.0
2022-11-16 13:20:00,76.2,76.25,76.15,76.16,81296.0,68.5287,68.5737,68.4838,68.4928,81296.0
2022-11-16 13:30:00,76.16,76.19,76.05,76.18,121339.0,68.4928,68.5197,68.3938,68.5107,121339.0
2022-11-16 13:40:00,76.18,76.25,76.16,76.19,101439.0,68.5107,68.5737,68.4928,68.5197,101439.0
2022-11-16 13:50:00,76.19,76.31,76.16,76.25,133440.0,68.5197,68.6277,68.4928,68.5737,133440.0
2022-11-16 14:00:00,76.25,76.27,76.16,76.19,126271.0,68.5737,68.5917,68.4928,68.5197,126271.0
2022-11-16 14:10:00,76.19,76.19,76.07,76.08,109342.0,68.5197,68.5197,68.4118,68.4208,109342.0
2022-11-16 14:20:00,76.07,76.15,76.01,76.11,109872.0,68.4118,68.4838,68.3579,68.4478,109872.0
2022-11-16 14:30:00,76.11,76.23,76.04,76.15,98796.0,68.4478,68.5557,68.3848,68.4838,98796.0
2022-11-16 14:40:00,76.15,76.26,76.13,76.23,96002.0,68.4838,68.5827,68.4658,68.5557,96002.0
2022-11-16 14:50:00,76.23,76.37,76.22,76.37,107084.0,68.5557,68.6816,68.5467,68.6816,107084.0
2022-11-16 15:00:00,76.37,76.4,76.23,76.24,122675.0,68.6816,68.7086,68.5557,68.5647,122675.0
2022-11-16 15:10:00,76.25,76.32,76.21,76.3,149420.0,68.5737,68.6367,68.5377,68.6187,149420.0
2022-11-16 15:20:00,76.3,76.45,76.29,76.37,175170.0,68.6187,68.7536,68.6097,68.6816,175170.0
2022-11-16 15:30:00,76.37,76.44,76.27,76.27,247257.0,68.6816,68.7446,68.5917,68.5917,247257.0
2022-11-16 15:40:00,76.27,76.32,76.13,76.17,274097.0,68.5917,68.6367,68.4658,68.5018,274097.0
2022-11-16 15:50:00,76.17,76.37,76.1,76.18,775557.0,68.5018,68.6816,68.4388,68.5107,775557.0
2022-11-17 09:30:00,75.64,76.94,75.64,76.72,220895.0,68.0251,69.1942,68.0251,68.9964,220895.0
2022-11-17 09:40:00,76.71,76.82,76.47,76.75,190659.0,68.9874,69.0863,68.7715,69.0234,190659.0
2022-11-17 09:50:00,76.74,76.82,76.63,76.75,121755.0,69.0144,69.0863,68.9154,69.0234,121755.0
2022-11-17 10:00:00,76.74,77.05,76.71,76.97,186775.0,69.0144,69.2932,68.9874,69.2212,186775.0
2022-11-17 10:10:00,76.96,77.38,76.92,77.27,246200.0,69.2122,69.5899,69.1762,69.491,246200.0
2022-11-17 10:20:00,77.28,77.46,77.24,77.42,131055.0,69.5,69.6619,69.464,69.6259,131055.0
2022-11-17 10:30:00,77.41,77.57,77.28,77.41,162141.0,69.6169,69.7608,69.5,69.6169,162141.0
2022-11-17 10:40:00,77.42,77.42,77.23,77.29,122375.0,69.6259,69.6259,69.455,69.509,122375.0
2022-11-17 10:50:00,77.29,77.47,77.25,77.37,100384.0,69.509,69.6709,69.473,69.5809,100384.0
2022-11-17 11:00:00,77.36,77.41,77.17,77.25,97723.0,69.572,69.6169,69.4011,69.473,97723.0
2022-11-17 11:10:00,77.25,77.29,76.87,76.88,121713.0,69.473,69.509,69.1313,69.1403,121713.0
2022-11-17 11:20:00,76.89,77.01,76.85,76.87,121317.0,69.1493,69.2572,69.1133,69.1313,121317.0
2022-11-17 11:30:00,76.88,76.93,76.77,76.78,149985.0,69.1403,69.1852,69.0413,69.0503,149985.0
2022-11-17 11:40:00,76.78,76.96,76.71,76.94,120057.0,69.0503,69.2122,68.9874,69.1942,120057.0
2022-11-17 11:50:00,76.94,77.2,76.88,77.17,134529.0,69.1942,69.4281,69.1403,69.4011,134529.0
2022-11-17 12:00:00,77.17,77.35,77.17,77.33,97285.0,69.4011,69.563,69.4011,69.545,97285.0
2022-11-17 12:10:00,77.32,77.39,77.26,77.36,88883.0,69.536,69.5989,69.482,69.572,88883.0
2022-11-17 12:20:00,77.35,77.36,77.22,77.23,77232.0,69.563,69.572,69.446,69.455,77232.0
2022-11-17 12:30:00,77.24,77.37,77.19,77.34,101513.0,69.464,69.5809,69.4191,69.554,101513.0
2022-11-17 12:40:00,77.35,77.36,77.18,77.23,82536.0,69.563,69.572,69.4101,69.455,82536.0
2022-11-17 12:50:00,77.22,77.28,77.06,77.06,85899.0,69.446,69.5,69.3022,69.3022,85899.0
2022-11-17 13:00:00,77.05,77.15,77.02,77.11,51737.0,69.2932,69.3831,69.2662,69.3471,51737.0
2022-11-17 13:10:00,77.1,77.23,77.08,77.2,69825.0,69.3381,69.455,69.3201,69.4281,69825.0
2022-11-17 13:20:00,77.2,77.21,77.05,77.09,70803.0,69.4281,69.4371,69.2932,69.3291,70803.0
2022-11-17 13:30:00,77.09,77.15,77.01,77.15,71049.0,69.3291,69.3831,69.2572,69.3831,71049.0
2022-11-17 13:40:00,77.15,77.16,77.08,77.1,55467.0,69.3831,69.3921,69.3201,69.3381,55467.0
2022-11-17 13:50:00,77.09,77.12,77.02,77.07,67217.0,69.3291,69.3561,69.2662,69.3111,67217.0
2022-11-17 14:00:00,77.06,77.22,77.05,77.11,78255.0,69.3022,69.446,69.2932,69.3471,78255.0
2022-11-17 14:10:00,77.12,77.17,77.07,77.15,70693.0,69.3561,69.4011,69.3111,69.3831,70693.0
2022-11-17 14:20:00,77.15,77.23,77.11,77.2,80051.0,69.3831,69.455,69.3471,69.4281,80051.0
2022-11-17 14:30:00,77.2,77.29,77.17,77.29,60690.0,69.4281,69.509,69.4011,69.509,60690.0
2022-11-17 14:40:00,77.3,77.32,77.17,77.22,82906.0,69.518,69.536,69.4011,69.446,82906.0
2022-11-17 14:50:00,77.22,77.4,77.12,77.36,94440.0,69.446,69.6079,69.3561,69.572,94440.0
2022-11-17 15:00:00,77.37,77.4,77.18,77.28,257731.0,69.5809,69.6079,69.4101,69.5,257731.0
2022-11-17 15:10:00,77.29,77.36,77.09,77.14,110579.0,69.509,69.572,69.3291,69.3741,110579.0
2022-11-17 15:20:00,77.13,77.28,77.12,77.27,99211.0,69.3651,69.5,69.3561,69.491,99211.0
2022-11-17 15:30:00,77.26,77.4,77.18,77.21,186203.0,69.482,69.6079,69.4101,69.4371,186203.0
2022-11-17 15:40:00,77.22,77.23,77.05,77.14,234055.0,69.446,69.455,69.2932,69.3741,234055.0
2022-11-17 15:50:00,77.15,77.23,76.97,77.22,646229.0,69.3831,69.455,69.2212,69.446,646229.0
2022-11-18 09:30:00,77.53,78.14,77.53,77.71,447769.0,69.7248,70.2734,69.7248,69.8867,447769.0
2022-11-18 09:40:00,77.73,77.88,77.58,77.59,186465.0,69.9047,70.0396,69.7698,69.7788,186465.0
2022-11-18 09:50:00,77.58,77.72,77.43,77.51,121156.0,69.7698,69.8957,69.6349,69.7069,121156.0
2022-11-18 10:00:00,77.49,77.83,77.49,77.75,108732.0,69.6889,69.9946,69.6889,69.9227,108732.0
2022-11-18 10:10:00,77.73,77.86,77.59,77.69,163007.0,69.9047,70.0216,69.7788,69.8687,163007.0
2022-11-18 10:20:00,77.69,77.72,77.43,77.49,101165.0,69.8687,69.8957,69.6349,69.6889,101165.0
2022-11-18 10:30:00,77.5,77.51,77.16,77.28,117133.0,69.6979,69.7069,69.3921,69.5,117133.0
2022-11-18 10:40:00,77.28,77.45,77.26,77.45,112915.0,69.5,69.6529,69.482,69.6529,112915.0
2022-11-18 10:50:00,77.45,77.47,77.14,77.15,105771.0,69.6529,69.6709,69.3741,69.3831,105771.0
2022-11-18 11:00:00,77.15,77.37,77.05,77.37,111103.0,69.3831,69.5809,69.2932,69.5809,111103.0
2022-11-18 11:10:00,77.38,77.52,77.35,77.48,88090.0,69.5899,69.7158,69.563,69.6799,88090.0
2022-11-18 11:20:00,77.5,77.59,77.42,77.45,101955.0,69.6979,69.7788,69.6259,69.6529,101955.0
2022-11-18 11:30:00,77.45,77.57,77.41,77.47,116077.0,69.6529,69.7608,69.6169,69.6709,116077.0
2022-11-18 11:40:00,77.46,77.47,77.27,77.36,137562.0,69.6619,69.6709,69.491,69.572,137562.0
2022-11-18 11:50:00,77.36,77.39,77.3,77.35,97450.0,69.572,69.5989,69.518,69.563,97450.0
2022-11-18 12:00:00,77.36,77.36,77.26,77.27,117535.0,69.572,69.572,69.482,69.491,117535.0
2022-11-18 12:10:00,77.27,77.33,77.15,77.16,92050.0,69.491,69.545,69.3831,69.3921,92050.0
2022-11-18 12:20:00,77.15,77.26,77.13,77.25,94843.0,69.3831,69.482,69.3651,69.473,94843.0
2022-11-18 12:30:00,77.26,77.27,77.13,77.25,85264.0,69.482,69.491,69.3651,69.473,85264.0
2022-11-18 12:40:00,77.25,77.27,77.12,77.12,64088.0,69.473,69.491,69.3561,69.3561,64088.0
2022-11-18 12:50:00,77.12,77.24,77.08,77.2,114215.0,69.3561,69.464,69.3201,69.4281,114215.0
2022-11-18 13:00:00,77.2,77.24,77.11,77.22,80066.0,69.4281,69.464,69.3471,69.446,80066.0
2022-11-18 13:10:00,77.22,77.26,77.16,77.17,50043.0,69.446,69.482,69.3921,69.4011,50043.0
2022-11-18 13:20:00,77.17,77.23,77.12,77.22,59792.0,69.4011,69.455,69.3561,69.446,59792.0
2022-11-18 13:30:00,77.23,77.27,77.16,77.17,55297.0,69.455,69.491,69.3921,69.4011,55297.0
2022-11-18 13:40:00,77.17,77.17,77.03,77.1,81819.0,69.4011,69.4011,69.2752,69.3381,81819.0
2022-11-18 13:50:00,77.09,77.11,76.98,77.11,63202.0,69.3291,69.3471,69.2302,69.3471,63202.0
2022-11-18 14:00:00,77.11,77.21,77.1,77.2,74718.0,69.3471,69.4371,69.3381,69.4281,74718.0
2022-11-18 14:10:00,77.19,77.23,77.11,77.12,73228.0,69.4191,69.455,69.3471,69.3561,73228.0
2022-11-18 14:20:00,77.14,77.3,77.14,77.3,87208.0,69.3741,69.518,69.3741,69.518,87208.0
2022-11-18 14:30:00,77.29,77.37,77.24,77.3,123632.0,69.509,69.5809,69.464,69.518,123632.0
2022-11-18 14:40:00,77.29,77.38,77.29,77.37,106904.0,69.509,69.5899,69.509,69.5809,106904.0
2022-11-18 14:50:00,77.37,77.45,77.37,77.44,87108.0,69.5809,69.6529,69.5809,69.6439,87108.0
2022-11-18 15:00:00,77.45,77.52,77.43,77.51,119970.0,69.6529,69.7158,69.6349,69.7069,119970.0
2022-11-18 15:10:00,77.51,77.58,77.44,77.46,152993.0,69.7069,69.7698,69.6439,69.6619,152993.0
2022-11-18 15:20:00,77.46,77.58,77.43,77.58,175081.0,69.6619,69.7698,69.6349,69.7698,175081.0
2022-11-18 15:30:00,77.58,77.59,77.44,77.53,174055.0,69.7698,69.7788,69.6439,69.7248,174055.0
2022-11-18 15:40:00,77.53,77.56,77.46,77.51,277979.0,69.7248,69.7518,69.6619,69.7069,277979.0
2022-11-18 15:50:00,77.51,77.54,77.29,77.47,758481.0,69.7069,69.7338,69.509,69.6709,758481.0
2022-11-21 09:30:00,77.65,78.14,77.62,77.65,214103.0,69.8328,70.2734,69.8058,69.8328,214103.0
2022-11-21 09:40:00,77.67,78.21,77.67,78.19,141230.0,69.8507,70.3364,69.8507,70.3184,141230.0
2022-11-21 09:50:00,78.18,78.2,77.96,78.08,133700.0,70.3094,70.3274,70.1115,70.2195,133700.0
2022-11-21 10:00:00,78.1,78.33,78.09,78.22,114391.0,70.2375,70.4443,70.2285,70.3454,114391.0
2022-11-21 10:10:00,78.22,78.27,78.11,78.19,118626.0,70.3454,70.3903,70.2464,70.3184,118626.0
2022-11-21 10:20:00,78.19,78.19,78.07,78.15,103262.0,70.3184,70.3184,70.2105,70.2824,103262.0
2022-11-21 10:30:00,78.16,78.25,78.08,78.2,219780.0,70.2914,70.3724,70.2195,70.3274,219780.0
2022-11-21 10:40:00,78.2,78.41,78.19,78.38,127330.0,70.3274,70.5162,70.3184,70.4893,127330.0
2022-11-21 10:50:00,78.37,78.37,78.26,78.37,109223.0,70.4803,70.4803,70.3813,70.4803,109223.0
2022-11-21 11:00:00,78.36,78.43,78.23,78.33,135226.0,70.4713,70.5342,70.3544,70.4443,135226.0
2022-11-21 11:10:00,78.32,78.32,78.2,78.24,118340.0,70.4353,70.4353,70.3274,70.3634,118340.0
2022-11-21 11:20:00,78.23,78.31,78.19,78.28,97579.0,70.3544,70.4263,70.3184,70.3993,97579.0
2022-11-21 11:30:00,78.29,78.34,78.23,78.34,107592.0,70.4083,70.4533,70.3544,70.4533,107592.0
2022-11-21 11:40:00,78.34,78.48,78.28,78.37,109722.0,70.4533,70.5792,70.3993,70.4803,109722.0
2022-11-21 11:50:00,78.36,78.41,78.22,78.3,91234.0,70.4713,70.5162,70.3454,70.4173,91234.0
2022-11-21 12:00:00,78.31,78.44,78.25,78.42,124219.0,70.4263,70.5432,70.3724,70.5252,124219.0
2022-11-21 12:10:00,78.41,78.46,78.35,78.43,84089.0,70.5162,70.5612,70.4623,70.5342,84089.0
2022-11-21 12:20:00,78.43,78.55,78.41,78.53,73995.0,70.5342,70.6422,70.5162,70.6242,73995.0
2022-11-21 12:30:00,78.52,78.57,78.5,78.51,102791.0,70.6152,70.6601,70.5972,70.6062,102791.0
2022-11-21 12:40:00,78.51,78.59,78.49,78.58,76528.0,70.6062,70.6781,70.5882,70.6691,76528.0
2022-11-21 12:50:00,78.58,78.65,78.57,78.6,88830.0,70.6691,70.7321,70.6601,70.6871,88830.0
2022-11-21 13:00:00,78.59,78.76,78.59,78.67,115691.0,70.6781,70.831,70.6781,70.7501,115691.0
2022-11-21 13:10:00,78.67,78.76,78.66,78.71,71999.0,70.7501,70.831,70.7411,70.786,71999.0
2022-11-21 13:20:00,78.7,78.72,78.56,78.59,103432.0,70.777,70.795,70.6511,70.6781,103432.0
2022-11-21 13:30:00,78.6,78.74,78.59,78.74,100217.0,70.6871,70.813,70.6781,70.813,100217.0
2022-11-21 13:40:00,78.75,78.8,78.69,78.79,78418.0,70.822,70.867,70.7681,70.858,78418.0
2022-11-21 13:50:00,78.78,78.82,78.69,78.71,54470.0,70.849,70.885,70.7681,70.786,54470.0
2022-11-21 14:00:00,78.71,78.81,78.68,78.8,91262.0,70.786,70.876,70.7591,70.867,91262.0
2022-11-21 14:10:00,78.81,78.81,78.73,78.76,74264.0,70.876,70.876,70.804,70.831,74264.0
2022-11-21 14:20:00,78.76,78.77,78.67,78.71,69854.0,70.831,70.84,70.7501,70.786,69854.0
2022-11-21 14:30:00,78.71,78.81,78.66,78.79,101591.0,70.786,70.876,70.7411,70.858,101591.0
2022-11-21 14:40:00,78.78,78.81,78.7,78.8,126379.0,70.849,70.876,70.777,70.867,126379.0
2022-11-21 14:50:00,78.81,78.93,78.8,78.91,81053.0,70.876,70.9839,70.867,70.9659,81053.0
2022-11-21 15:00:00,78.91,78.98,78.84,78.97,111829.0,70.9659,71.0289,70.903,71.0199,111829.0
2022-11-21 15:10:00,78.97,79.07,78.93,78.95,118087.0,71.0199,71.1098,70.9839,71.0019,118087.0
2022-11-21 15:20:00,78.95,78.99,78.75,78.82,121731.0,71.0019,71.0379,70.822,70.885,121731.0
2022-11-21 15:30:00,78.83,78.92,78.76,78.92,220243.0,70.894,70.9749,70.831,70.9749,220243.0
2022-11-21 15:40:00,78.92,78.93,78.8,78.83,265736.0,70.9749,70.9839,70.867,70.894,265736.0
2022-11-21 15:50:00,78.84,79.05,78.83,78.96,548232.0,70.903,71.0918,70.894,71.0109,548232.0
2022-11-22 09:30:00,79.01,79.48,79.01,79.17,207324.0,71.0558,71.4785,71.0558,71.1997,207324.0
2022-11-22 09:40:00,79.19,79.22,78.78,79.04,166409.0,71.2177,71.2447,70.849,71.0828,166409.0
2022-11-22 09:50:00,79.04,79.26,78.92,79.21,95190.0,71.0828,71.2807,70.9749,71.2357,95190.0
2022-11-22 10:00:00,79.2,79.38,79.1,79.27,124628.0,71.2267,71.3886,71.1368,71.2897,124628.0
2022-11-22 10:10:00,79.26,79.29,79.14,79.19,152837.0,71.2807,71.3077,71.1728,71.2177,152837.0
2022-11-22 10:20:00,79.18,79.47,79.17,79.44,162064.0,71.2087,71.4695,71.1997,71.4426,162064.0
2022-11-22 10:30:00,79.44,79.47,79.28,79.46,127965.0,71.4426,71.4695,71.2987,71.4605,127965.0
2022-11-22 10:40:00,79.46,79.56,79.36,79.45,114610.0,71.4605,71.5505,71.3706,71.4515,114610.0
2022-11-22 10:50:00,79.45,79.54,79.39,79.45,94625.0,71.4515,71.5325,71.3976,71.4515,94625.0
2022-11-22 11:00:00,79.45,79.47,79.34,79.37,124962.0,71.4515,71.4695,71.3526,71.3796,124962.0
2022-11-22 11:10:00,79.37,79.37,79.25,79.34,64805.0,71.3796,71.3796,71.2717,71.3526,64805.0
2022-11-22 11:20:00,79.33,79.36,79.27,79.31,63523.0,71.3436,71.3706,71.2897,71.3256,63523.0
2022-11-22 11:30:00,79.31,79.33,79.21,79.24,60028.0,71.3256,71.3436,71.2357,71.2627,60028.0
2022-11-22 11:40:00,79.24,79.29,79.21,79.28,46583.0,71.2627,71.3077,71.2357,71.2987,46583.0
2022-11-22 11:50:00,79.28,79.31,79.21,79.25,69760.0,71.2987,71.3256,71.2357,71.2717,69760.0
2022-11-22 12:00:00,79.25,79.27,79.09,79.1,66201.0,71.2717,71.2897,71.1278,71.1368,66201.0
2022-11-22 12:10:00,79.09,79.15,79.02,79.02,58963.0,71.1278,71.1817,71.0648,71.0648,58963.0
2022-11-22 12:20:00,79.02,79.09,79.0,79.05,57232.0,71.0648,71.1278,71.0468,71.0918,57232.0
2022-11-22 12:30:00,79.05,79.09,78.99,79.06,59501.0,71.0918,71.1278,71.0379,71.1008,59501.0
2022-11-22 12:40:00,79.06,79.19,79.03,79.07,67390.0,71.1008,71.2177,71.0738,71.1098,67390.0
2022-11-22 12:50:00,79.07,79.13,79.01,79.1,37482.0,71.1098,71.1638,71.0558,71.1368,37482.0
2022-11-22 13:00:00,79.1,79.15,79.06,79.15,66789.0,71.1368,71.1817,71.1008,71.1817,66789.0
2022-11-22 13:10:00,79.15,79.3,79.13,79.18,98970.0,71.1817,71.3166,71.1638,71.2087,98970.0
2022-11-22 13:20:00,79.18,79.19,79.07,79.1,97222.0,71.2087,71.2177,71.1098,71.1368,97222.0
2022-11-22 13:30:00,79.09,79.2,79.09,79.14,69964.0,71.1278,71.2267,71.1278,71.1728,69964.0
2022-11-22 13:40:00,79.14,79.15,79.1,79.14,36711.0,71.1728,71.1817,71.1368,71.1728,36711.0
2022-11-22 13:50:00,79.14,79.15,78.97,79.01,71501.0,71.1728,71.1817,71.0199,71.0558,71501.0
2022-11-22 14:00:00,79.01,79.14,79.0,79.1,66075.0,71.0558,71.1728,71.0468,71.1368,66075.0
2022-11-22 14:10:00,79.09,79.11,79.07,79.09,61256.0,71.1278,71.1458,71.1098,71.1278,61256.0
2022-11-22 14:20:00,79.09,79.17,79.09,79.13,130997.0,71.1278,71.1997,71.1278,71.1638,130997.0
2022-11-22 14:30:00,79.14,79.23,79.12,79.14,74779.0,71.1728,71.2537,71.1548,71.1728,74779.0
2022-11-22 14:40:00,79.14,79.15,79.1,79.15,71498.0,71.1728,71.1817,71.1368,71.1817,71498.0
2022-11-22 14:50:00,79.15,79.2,79.12,79.18,96620.0,71.1817,71.2267,71.1548,71.2087,96620.0
2022-11-22 15:00:00,79.17,79.26,79.15,79.2,87149.0,71.1997,71.2807,71.1817,71.2267,87149.0
2022-11-22 15:10:00,79.2,79.21,79.12,79.13,119511.0,71.2267,71.2357,71.1548,71.1638,119511.0
2022-11-22 15:20:00,79.14,79.17,79.06,79.08,114249.0,71.1728,71.1997,71.1008,71.1188,114249.0
2022-11-22 15:30:00,79.07,79.1,78.97,79.0,117574.0,71.1098,71.1368,71.0199,71.0468,117574.0
2022-11-22 15:40:00,79.0,79.02,78.91,78.98,167977.0,71.0468,71.0648,70.9659,71.0289,167977.0
2022-11-22 15:50:00,78.98,79.08,78.85,78.86,975089.0,71.0289,71.1188,70.9119,70.9209,975089.0
2022-11-23 09:30:00,78.6,78.99,78.55,78.9,197676.0,70.6871,71.0379,70.6422,70.9569,197676.0
2022-11-23 09:40:00,78.91,78.97,78.68,78.81,135121.0,70.9659,71.0199,70.7591,70.876,135121.0
2022-11-23 09:50:00,78.82,78.92,78.65,78.75,112881.0,70.885,70.9749,70.7321,70.822,112881.0
2022-11-23 10:00:00,78.75,78.76,78.55,78.58,122035.0,70.822,70.831,70.6422,70.6691,122035.0
2022-11-23 10:10:00,78.57,78.66,78.53,78.64,93718.0,70.6601,70.7411,70.6242,70.7231,93718.0
2022-11-23 10:20:00,78.64,78.77,78.58,78.74,90050.0,70.7231,70.84,70.6691,70.813,90050.0
2022-11-23 10:30:00,78.76,78.82,78.7,78.81,65798.0,70.831,70.885,70.777,70.876,65798.0
2022-11-23 10:40:00,78.81,78.94,78.77,78.89,106441.0,70.876,70.9929,70.84,70.9479,106441.0
2022-11-23 10:50:00,78.9,78.91,78.84,78.89,92664.0,70.9569,70.9659,70.903,70.9479,92664.0
2022-11-23 11:00:00,78.89,79.03,78.86,79.01,75690.0,70.9479,71.0738,70.9209,71.0558,75690.0
2022-11-23 11:10:00,79.01,79.07,78.99,79.06,83559.0,71.0558,71.1098,71.0379,71.1008,83559.0
2022-11-23 11:20:00,79.07,79.19,79.03,79.11,62205.0,71.1098,71.2177,71.0738,71.1458,62205.0
2022-11-23 11:30:00,79.11,79.12,78.95,78.98,63528.0,71.1458,71.1548,71.0019,71.0289,63528.0
2022-11-23 11:40:00,78.98,79.0,78.9,78.98,60006.0,71.0289,71.0468,70.9569,71.0289,60006.0
2022-11-23 11:50:00,78.98,79.01,78.81,78.97,80555.0,71.0289,71.0558,70.876,71.0199,80555.0
2022-11-23 12:00:00,78.97,79.08,78.94,79.06,66626.0,71.0199,71.1188,70.9929,71.1008,66626.0
2022-11-23 12:10:00,79.06,79.06,78.97,79.02,62456.0,71.1008,71.1008,71.0199,71.0648,62456.0
2022-11-23 12:20:00,79.02,79.08,78.97,79.07,49287.0,71.0648,71.1188,71.0199,71.1098,49287.0
2022-11-23 12:30:00,79.07,79.16,79.05,79.14,51066.0,71.1098,71.1907,71.0918,71.1728,51066.0
2022-11-23 12:40:00,79.15,79.15,79.03,79.11,64472.0,71.1817,71.1817,71.0738,71.1458,64472.0
2022-11-23 12:50:00,79.11,79.16,79.01,79.07,80341.0,71.1458,71.1907,71.0558,71.1098,80341.0
2022-11-23 13:00:00,79.08,79.22,79.06,79.14,114210.0,71.1188,71.2447,71.1008,71.1728,114210.0
2022-11-23 13:10:00,79.14,79.14,78.83,79.01,130104.0,71.1728,71.1728,70.894,71.0558,130104.0
2022-11-23 13:20:00,79.0,79.04,78.96,79.02,77817.0,71.0468,71.0828,71.0109,71.0648,77817.0
2022-11-23 13:30:00,79.03,79.07,78.91,78.94,69936.0,71.0738,71.1098,70.9659,70.9929,69936.0
2022-11-23 13:40:00,78.93,78.99,78.91,78.93,57616.0,70.9839,71.0379,70.9659,70.9839,57616.0
2022-11-23 13:50:00,78.93,78.94,78.87,78.88,56488.0,70.9839,70.9929,70.9299,70.9389,56488.0
2022-11-23 14:00:00,78.89,79.06,78.82,78.98,168334.0,70.9479,71.1008,70.885,71.0289,168334.0
2022-11-23 14:10:00,78.99,79.01,78.88,78.91,91266.0,71.0379,71.0558,70.9389,70.9659,91266.0
2022-11-23 14:20:00,78.91,79.08,78.88,79.03,102897.0,70.9659,71.1188,70.9389,71.0738,102897.0
2022-11-23 14:30:00,79.03,79.03,78.89,78.95,75878.0,71.0738,71.0738,70.9479,71.0019,75878.0
2022-11-23 14:40:00,78.95,79.07,78.94,79.06,46154.0,71.0019,71.1098,70.9929,71.1008,46154.0
2022-11-23 14:50:00,79.06,79.11,79.02,79.06,60690.0,71.1008,71.1458,71.0648,71.1008,60690.0
2022-11-23 15:00:00,79.06,79.1,79.02,79.09,60752.0,71.1008,71.1368,71.0648,71.1278,60752.0
2022-11-23 15:10:00,79.09,79.1,79.04,79.06,68580.0,71.1278,71.1368,71.0828,71.1008,68580.0
2022-11-23 15:20:00,79.06,79.07,79.01,79.02,75458.0,71.1008,71.1098,71.0558,71.0648,75458.0
2022-11-23 15:30:00,79.01,79.02,78.93,79.02,121242.0,71.0558,71.0648,70.9839,71.0648,121242.0
2022-11-23 15:40:00,79.02,79.03,78.96,78.98,173861.0,71.0648,71.0738,71.0109,71.0289,173861.0
2022-11-23 15:50:00,78.99,79.14,78.96,79.14,397963.0,71.0379,71.1728,71.0109,71.1728,397963.0
2022-11-25 09:30:00,79.31,79.78,79.25,79.47,286121.0,71.3256,71.7483,71.2717,71.4695,286121.0
2022-11-25 09:40:00,79.47,79.56,79.35,79.46,135428.0,71.4695,71.5505,71.3616,71.4605,135428.0
2022-11-25 09:50:00,79.45,79.56,79.37,79.47,150745.0,71.4515,71.5505,71.3796,71.4695,150745.0
2022-11-25 10:00:00,79.47,79.54,79.31,79.39,92721.0,71.4695,71.5325,71.3256,71.3976,92721.0
2022-11-25 10:10:00,79.4,79.43,79.25,79.36,88089.0,71.4066,71.4336,71.2717,71.3706,88089.0
2022-11-25 10:20:00,79.34,79.57,79.33,79.51,187616.0,71.3526,71.5595,71.3436,71.5055,187616.0
2022-11-25 10:30:00,79.51,79.57,79.38,79.56,94254.0,71.5055,71.5595,71.3886,71.5505,94254.0
2022-11-25 10:40:00,79.57,79.6,79.54,79.56,63486.0,71.5595,71.5864,71.5325,71.5505,63486.0
2022-11-25 10:50:00,79.57,79.67,79.46,79.47,186089.0,71.5595,71.6494,71.4605,71.4695,186089.0
2022-11-25 11:00:00,79.47,79.55,79.45,79.49,77393.0,71.4695,71.5415,71.4515,71.4875,77393.0
2022-11-25 11:10:00,79.49,79.57,79.43,79.43,94023.0,71.4875,71.5595,71.4336,71.4336,94023.0
2022-11-25 11:20:00,79.43,79.58,79.38,79.57,123023.0,71.4336,71.5685,71.3886,71.5595,123023.0
2022-11-25 11:30:00,79.56,79.63,79.55,79.63,75953.0,71.5505,71.6134,71.5415,71.6134,75953.0
2022-11-25 11:40:00,79.63,79.68,79.55,79.57,92035.0,71.6134,71.6584,71.5415,71.5595,92035.0
2022-11-25 11:50:00,79.58,79.65,79.53,79.54,85376.0,71.5685,71.6314,71.5235,71.5325,85376.0
2022-11-25 12:00:00,79.55,79.55,79.36,79.38,85348.0,71.5415,71.5415,71.3706,71.3886,85348.0
2022-11-25 12:10:00,79.38,79.51,79.35,79.42,84245.0,71.3886,71.5055,71.3616,71.4246,84245.0
2022-11-25 12:20:00,79.43,79.44,79.3,79.37,66065.0,71.4336,71.4426,71.3166,71.3796,66065.0
2022-11-25 12:30:00,79.37,79.39,79.24,79.38,133123.0,71.3796,71.3976,71.2627,71.3886,133123.0
2022-11-25 12:40:00,79.38,79.42,79.14,79.16,144936.0,71.3886,71.4246,71.1728,71.1907,144936.0
2022-11-25 12:50:00,79.17,79.27,79.16,79.26,325995.0,71.1997,71.2897,71.1907,71.2807,325995.0
2022-11-28 09:30:00,79.28,79.7,79.2,79.47,226816.0,71.2987,71.6764,71.2267,71.4695,226816.0
2022-11-28 09:40:00,79.48,79.5,79.14,79.34,143715.0,71.4785,71.4965,71.1728,71.3526,143715.0
2022-11-28 09:50:00,79.34,79.37,78.99,79.03,182412.0,71.3526,71.3796,71.0379,71.0738,182412.0
2022-11-28 10:00:00,79.03,79.11,78.87,78.88,142662.0,71.0738,71.1458,70.9299,70.9389,142662.0
2022-11-28 10:10:00,78.87,79.2,78.81,79.1,138070.0,70.9299,71.2267,70.876,71.1368,138070.0
2022-11-28 10:20:00,79.11,79.3,78.96,79.29,144486.0,71.1458,71.3166,71.0109,71.3077,144486.0
2022-11-28 10:30:00,79.29,79.29,79.09,79.1,89861.0,71.3077,71.3077,71.1278,71.1368,89861.0
2022-11-28 10:40:00,79.1,79.3,79.09,79.28,82150.0,71.1368,71.3166,71.1278,71.2987,82150.0
2022-11-28 10:50:00,79.28,79.34,79.16,79.28,68271.0,71.2987,71.3526,71.1907,71.2987,68271.0
2022-11-28 11:00:00,79.3,79.34,79.15,79.18,72645.0,71.3166,71.3526,71.1817,71.2087,72645.0
2022-11-28 11:10:00,79.19,79.33,79.16,79.3,55623.0,71.2177,71.3436,71.1907,71.3166,55623.0
2022-11-28 11:20:00,79.3,79.35,79.25,79.31,75402.0,71.3166,71.3616,71.2717,71.3256,75402.0
2022-11-28 11:30:00,79.31,79.4,79.3,79.4,56944.0,71.3256,71.4066,71.3166,71.4066,56944.0
2022-11-28 11:40:00,79.4,79.43,79.31,79.39,64542.0,71.4066,71.4336,71.3256,71.3976,64542.0
2022-11-28 11:50:00,79.4,79.48,79.35,79.37,92568.0,71.4066,71.4785,71.3616,71.3796,92568.0
2022-11-28 12:00:00,79.37,79.43,79.24,79.34,110011.0,71.3796,71.4336,71.2627,71.3526,110011.0
2022-11-28 12:10:00,79.33,79.36,79.2,79.36,66717.0,71.3436,71.3706,71.2267,71.3706,66717.0
2022-11-28 12:20:00,79.36,79.41,79.35,79.36,48577.0,71.3706,71.4156,71.3616,71.3706,48577.0
2022-11-28 12:30:00,79.36,79.45,79.36,79.37,53722.0,71.3706,71.4515,71.3706,71.3796,53722.0
2022-11-28 12:40:00,79.37,79.41,79.34,79.34,34345.0,71.3796,71.4156,71.3526,71.3526,34345.0
2022-11-28 12:50:00,79.34,79.34,79.2,79.2,60975.0,71.3526,71.3526,71.2267,71.2267,60975.0
2022-11-28 13:00:00,79.2,79.26,79.16,79.23,51315.0,71.2267,71.2807,71.1907,71.2537,51315.0
2022-11-28 13:10:00,79.24,79.32,79.17,79.29,56678.0,71.2627,71.3346,71.1997,71.3077,56678.0
2022-11-28 13:20:00,79.28,79.29,79.21,79.22,47691.0,71.2987,71.3077,71.2357,71.2447,47691.0
2022-11-28 13:30:00,79.22,79.22,79.14,79.16,149706.0,71.2447,71.2447,71.1728,71.1907,149706.0
2022-11-28 13:40:00,79.16,79.25,79.13,79.2,119818.0,71.1907,71.2717,71.1638,71.2267,119818.0
2022-11-28 13:50:00,79.2,79.2,79.1,79.17,84858.0,71.2267,71.2267,71.1368,71.1997,84858.0
2022-11-28 14:00:00,79.17,79.3,79.16,79.3,82248.0,71.1997,71.3166,71.1907,71.3166,82248.0
2022-11-28 14:10:00,79.3,79.37,79.25,79.32,70885.0,71.3166,71.3796,71.2717,71.3346,70885.0
2022-11-28 14:20:00,79.33,79.33,79.25,79.28,61210.0,71.3436,71.3436,71.2717,71.2987,61210.0
2022-11-28 14:30:00,79.29,79.29,79.22,79.25,48500.0,71.3077,71.3077,71.2447,71.2717,48500.0
2022-11-28 14:40:00,79.25,79.25,79.12,79.12,49471.0,71.2717,71.2717,71.1548,71.1548,49471.0
2022-11-28 14:50:00,79.11,79.21,79.1,79.16,63473.0,71.1458,71.2357,71.1368,71.1907,63473.0
2022-11-28 15:00:00,79.16,79.19,79.09,79.12,96180.0,71.1907,71.2177,71.1278,71.1548,96180.0
2022-11-28 15:10:00,79.12,79.12,79.05,79.09,91526.0,71.1548,71.1548,71.0918,71.1278,91526.0
2022-11-28 15:20:00,79.09,79.16,79.09,79.11,105179.0,71.1278,71.1907,71.1278,71.1458,105179.0
2022-11-28 15:30:00,79.11,79.23,79.09,79.14,128690.0,71.1458,71.2537,71.1278,71.1728,128690.0
2022-11-28 15:40:00,79.14,79.18,79.06,79.07,139478.0,71.1728,71.2087,71.1008,71.1098,139478.0
2022-11-28 15:50:00,79.06,79.19,79.0,79.14,458835.0,71.1008,71.2177,71.0468,71.1728,458835.0
2022-11-29 09:30:00,78.81,79.09,78.65,78.92,276681.0,70.876,71.1278,70.7321,70.9749,276681.0
2022-11-29 09:40:00,78.89,78.95,78.5,78.52,176245.0,70.9479,71.0019,70.5972,70.6152,176245.0
2022-11-29 09:50:00,78.53,78.61,78.3,78.58,204089.0,70.6242,70.6961,70.4173,70.6691,204089.0
2022-11-29 10:00:00,78.58,78.66,78.46,78.66,107280.0,70.6691,70.7411,70.5612,70.7411,107280.0
2022-11-29 10:10:00,78.66,78.88,78.65,78.83,114274.0,70.7411,70.9389,70.7321,70.894,114274.0
2022-11-29 10:20:00,78.83,78.87,78.7,78.87,87060.0,70.894,70.9299,70.777,70.9299,87060.0
2022-11-29 10:30:00,78.88,78.93,78.76,78.9,106613.0,70.9389,70.9839,70.831,70.9569,106613.0
2022-11-29 10:40:00,78.9,78.91,78.7,78.78,121936.0,70.9569,70.9659,70.777,70.849,121936.0
2022-11-29 10:50:00,78.78,78.83,78.68,78.79,173712.0,70.849,70.894,70.7591,70.858,173712.0
2022-11-29 11:00:00,78.79,78.84,78.68,78.69,111750.0,70.858,70.903,70.7591,70.7681,111750.0
2022-11-29 11:10:00,78.69,78.8,78.6,78.63,135154.0,70.7681,70.867,70.6871,70.7141,135154.0
2022-11-29 11:20:00,78.61,78.68,78.47,78.48,101345.0,70.6961,70.7591,70.5702,70.5792,101345.0
2022-11-29 11:30:00,78.48,78.75,78.47,78.71,102585.0,70.5792,70.822,70.5702,70.786,102585.0
2022-11-29 11:40:00,78.71,78.79,78.64,78.78,158021.0,70.786,70.858,70.7231,70.849,158021.0
2022-11-29 11:50:00,78.79,78.84,78.68,78.72,61469.0,70.858,70.903,70.7591,70.795,61469.0
2022-11-29 12:00:00,78.72,78.74,78.64,78.64,61764.0,70.795,70.813,70.7231,70.7231,61764.0
2022-11-29 12:10:00,78.65,78.7,78.6,78.67,73814.0,70.7321,70.777,70.6871,70.7501,73814.0
2022-11-29 12:20:00,78.67,78.67,78.57,78.67,88255.0,70.7501,70.7501,70.6601,70.7501,88255.0
2022-11-29 12:30:00,78.67,78.72,78.62,78.71,66189.0,70.7501,70.795,70.7051,70.786,66189.0
2022-11-29 12:40:00,78.71,78.74,78.68,78.72,59565.0,70.786,70.813,70.7591,70.795,59565.0
2022-11-29 12:50:00,78.72,78.75,78.62,78.63,81060.0,70.795,70.822,70.7051,70.7141,81060.0
2022-11-29 13:00:00,78.63,78.72,78.61,78.7,75102.0,70.7141,70.795,70.6961,70.777,75102.0
2022-11-29 13:10:00,78.7,78.83,78.66,78.81,54918.0,70.777,70.894,70.7411,70.876,54918.0
2022-11-29 13:20:00,78.78,78.87,78.78,78.83,72072.0,70.849,70.9299,70.849,70.894,72072.0
2022-11-29 13:30:00,78.83,78.89,78.78,78.88,76627.0,70.894,70.9479,70.849,70.9389,76627.0
2022-11-29 13:40:00,78.88,78.92,78.87,78.89,65706.0,70.9389,70.9749,70.9299,70.9479,65706.0
2022-11-29 13:50:00,78.89,78.93,78.84,78.89,102275.0,70.9479,70.9839,70.903,70.9479,102275.0
2022-11-29 14:00:00,78.9,79.07,78.89,79.05,87427.0,70.9569,71.1098,70.9479,71.0918,87427.0
2022-11-29 14:10:00,79.05,79.1,79.03,79.09,68321.0,71.0918,71.1368,71.0738,71.1278,68321.0
2022-11-29 14:20:00,79.09,79.11,78.92,78.93,66939.0,71.1278,71.1458,70.9749,70.9839,66939.0
2022-11-29 14:30:00,78.93,78.98,78.89,78.95,68780.0,70.9839,71.0289,70.9479,71.0019,68780.0
2022-11-29 14:40:00,78.95,78.96,78.88,78.91,195279.0,71.0019,71.0109,70.9389,70.9659,195279.0
2022-11-29 14:50:00,78.91,78.96,78.88,78.92,68262.0,70.9659,71.0109,70.9389,70.9749,68262.0
2022-11-29 15:00:00,78.92,78.95,78.87,78.92,78973.0,70.9749,71.0019,70.9299,70.9749,78973.0
2022-11-29 15:10:00,78.92,79.08,78.89,78.98,265525.0,70.9749,71.1188,70.9479,71.0289,265525.0
2022-11-29 15:20:00,78.98,79.06,78.92,78.94,131822.0,71.0289,71.1008,70.9749,70.9929,131822.0
2022-11-29 15:30:00,78.94,79.06,78.91,78.92,139163.0,70.9929,71.1008,70.9659,70.9749,139163.0
2022-11-29 15:40:00,78.92,79.02,78.89,78.98,128064.0,70.9749,71.0648,70.9479,71.0289,128064.0
2022-11-29 15:50:00,78.99,79.02,78.93,78.98,467673.0,71.0379,71.0648,70.9839,71.0289,467673.0
2022-11-30 09:30:00,79.75,79.77,78.86,78.92,349334.0,71.7213,71.7393,70.9209,70.9749,349334.0
2022-11-30 09:40:00,78.92,79.47,78.91,79.37,161820.0,70.9749,71.4695,70.9659,71.3796,161820.0
2022-11-30 09:50:00,79.38,79.44,78.8,78.95,223517.0,71.3886,71.4426,70.867,71.0019,223517.0
2022-11-30 10:00:00,78.95,79.11,78.8,78.93,137102.0,71.0019,71.1458,70.867,70.9839,137102.0
2022-11-30 10:10:00,78.93,79.02,78.8,78.93,106049.0,70.9839,71.0648,70.867,70.9839,106049.0
2022-11-30 10:20:00,78.93,78.93,78.7,78.76,107863.0,70.9839,70.9839,70.777,70.831,107863.0
2022-11-30 10:30:00,78.76,79.06,78.76,79.05,91286.0,70.831,71.1008,70.831,71.0918,91286.0
2022-11-30 10:40:00,79.05,79.1,78.97,79.0,81748.0,71.0918,71.1368,71.0199,71.0468,81748.0
2022-11-30 10:50:00,79.0,79.03,78.81,78.82,81359.0,71.0468,71.0738,70.876,70.885,81359.0
2022-11-30 11:00:00,78.83,78.93,78.81,78.85,73622.0,70.894,70.9839,70.876,70.9119,73622.0
2022-11-30 11:10:00,78.85,78.96,78.83,78.9,70199.0,70.9119,71.0109,70.894,70.9569,70199.0
2022-11-30 11:20:00,78.9,79.08,78.89,79.05,70419.0,70.9569,71.1188,70.9479,71.0918,70419.0
2022-11-30 11:30:00,79.05,79.11,78.97,79.06,73844.0,71.0918,71.1458,71.0199,71.1008,73844.0
2022-11-30 11:40:00,79.06,79.09,79.02,79.06,70453.0,71.1008,71.1278,71.0648,71.1008,70453.0
2022-11-30 11:50:00,79.06,79.18,79.04,79.1,147768.0,71.1008,71.2087,71.0828,71.1368,147768.0
2022-11-30 12:00:00,79.09,79.11,79.02,79.04,67876.0,71.1278,71.1458,71.0648,71.0828,67876.0
2022-11-30 12:10:00,79.04,79.1,78.96,78.96,57602.0,71.0828,71.1368,71.0109,71.0109,57602.0
2022-11-30 12:20:00,78.95,78.95,78.83,78.84,63059.0,71.0019,71.0019,70.894,70.903,63059.0
2022-11-30 12:30:00,78.84,78.87,78.65,78.65,80190.0,70.903,70.9299,70.7321,70.7321,80190.0
2022-11-30 12:40:00,78.67,78.74,78.63,78.73,86937.0,70.7501,70.813,70.7141,70.804,86937.0
2022-11-30 12:50:00,78.73,78.83,78.7,78.81,64094.0,70.804,70.894,70.777,70.876,64094.0
2022-11-30 13:00:00,78.8,78.92,78.78,78.89,36900.0,70.867,70.9749,70.849,70.9479,36900.0
2022-11-30 13:10:00,78.9,78.95,78.86,78.88,113851.0,70.9569,71.0019,70.9209,70.9389,113851.0
2022-11-30 13:20:00,78.88,78.93,78.8,78.8,52842.0,70.9389,70.9839,70.867,70.867,52842.0
2022-11-30 13:30:00,78.81,79.11,78.73,79.0,231460.0,70.876,71.1458,70.804,71.0468,231460.0
2022-11-30 13:40:00,79.01,79.13,78.95,79.07,142301.0,71.0558,71.1638,71.0019,71.1098,142301.0
2022-11-30 13:50:00,79.06,79.25,79.06,79.18,87097.0,71.1008,71.2717,71.1008,71.2087,87097.0
2022-11-30 14:00:00,79.18,79.25,79.1,79.13,141661.0,71.2087,71.2717,71.1368,71.1638,141661.0
2022-11-30 14:10:00,79.13,79.29,79.0,79.24,157878.0,71.1638,71.3077,71.0468,71.2627,157878.0
2022-11-30 14:20:00,79.25,79.27,79.11,79.16,141436.0,71.2717,71.2897,71.1458,71.1907,141436.0
2022-11-30 14:30:00,79.16,79.24,79.13,79.2,127148.0,71.1907,71.2627,71.1638,71.2267,127148.0
2022-11-30 14:40:00,79.2,79.39,79.17,79.37,114698.0,71.2267,71.3976,71.1997,71.3796,114698.0
2022-11-30 14:50:00,79.39,79.57,79.39,79.47,2961441.0,71.3976,71.5595,71.3976,71.4695,2961441.0
2022-11-30 15:00:00,79.45,79.65,79.44,79.54,114374.0,71.4515,71.6314,71.4426,71.5325,114374.0
2022-11-30 15:10:00,79.55,79.62,79.52,79.58,300079.0,71.5415,71.6044,71.5145,71.5685,300079.0
2022-11-30 15:20:00,79.58,79.66,79.5,79.66,221885.0,71.5685,71.6404,71.4965,71.6404,221885.0
2022-11-30 15:30:00,79.66,79.85,79.6,79.72,380077.0,71.6404,71.8113,71.5864,71.6944,380077.0
2022-11-30 15:40:00,79.72,79.78,79.64,79.66,287065.0,71.6944,71.7483,71.6224,71.6404,287065.0
2022-11-30 15:50:00,79.67,80.3,79.67,80.22,2188437.0,71.6494,72.216,71.6494,72.144,2188437.0
2022-12-01 09:30:00,80.48,80.89,80.32,80.84,348133.0,72.3779,72.7466,72.234,72.7016,348133.0
2022-12-01 09:40:00,80.84,81.19,80.8,80.92,266296.0,72.7016,73.0164,72.6656,72.7736,266296.0
2022-12-01 09:50:00,80.92,80.95,80.65,80.68,158045.0,72.7736,72.8005,72.5307,72.5577,158045.0
2022-12-01 10:00:00,80.68,80.88,80.28,80.51,189795.0,72.5577,72.7376,72.198,72.4048,189795.0
2022-12-01 10:10:00,80.49,80.78,80.43,80.71,175091.0,72.3868,72.6477,72.3329,72.5847,175091.0
2022-12-01 10:20:00,80.72,80.73,80.57,80.68,107273.0,72.5937,72.6027,72.4588,72.5577,107273.0
2022-12-01 10:30:00,80.69,80.7,80.53,80.62,134153.0,72.5667,72.5757,72.4228,72.5038,134153.0
2022-12-01 10:40:00,80.61,81.07,80.6,80.98,384740.0,72.4948,72.9085,72.4858,72.8275,384740.0
2022-12-01 10:50:00,80.98,81.03,80.74,80.77,177129.0,72.8275,72.8725,72.6117,72.6387,177129.0
2022-12-01 11:00:00,80.76,80.82,80.69,80.77,108710.0,72.6297,72.6836,72.5667,72.6387,108710.0
2022-12-01 11:10:00,80.78,80.78,80.52,80.55,80494.0,72.6477,72.6477,72.4138,72.4408,80494.0
2022-12-01 11:20:00,80.55,80.62,80.46,80.51,109290.0,72.4408,72.5038,72.3599,72.4048,109290.0
2022-12-01 11:30:00,80.5,80.54,80.35,80.36,256072.0,72.3958,72.4318,72.2609,72.2699,256072.0
2022-12-01 11:40:00,80.38,80.52,80.35,80.45,90056.0,72.2879,72.4138,72.2609,72.3509,90056.0
2022-12-01 11:50:00,80.46,80.5,80.38,80.48,125221.0,72.3599,72.3958,72.2879,72.3779,125221.0
2022-12-01 12:00:00,80.48,80.5,80.17,80.18,145343.0,72.3779,72.3958,72.0991,72.1081,145343.0
2022-12-01 12:10:00,80.17,80.23,80.05,80.22,79518.0,72.0991,72.153,71.9911,72.144,79518.0
2022-12-01 12:20:00,80.23,80.44,80.22,80.44,66505.0,72.153,72.3419,72.144,72.3419,66505.0
2022-12-01 12:30:00,80.44,80.57,80.42,80.55,107216.0,72.3419,72.4588,72.3239,72.4408,107216.0
2022-12-01 12:40:00,80.54,80.65,80.52,80.63,116848.0,72.4318,72.5307,72.4138,72.5128,116848.0
2022-12-01 12:50:00,80.64,80.78,80.62,80.76,103586.0,72.5217,72.6477,72.5038,72.6297,103586.0
2022-12-01 13:00:00,80.77,80.98,80.77,80.97,162864.0,72.6387,72.8275,72.6387,72.8185,162864.0
2022-12-01 13:10:00,80.97,80.97,80.89,80.92,128629.0,72.8185,72.8185,72.7466,72.7736,128629.0
2022-12-01 13:20:00,80.91,80.93,80.81,80.87,104052.0,72.7646,72.7825,72.6746,72.7286,104052.0
2022-12-01 13:30:00,80.88,81.0,80.84,80.98,178528.0,72.7376,72.8455,72.7016,72.8275,178528.0
2022-12-01 13:40:00,80.98,81.14,80.98,81.12,211700.0,72.8275,72.9714,72.8275,72.9534,211700.0
2022-12-01 13:50:00,81.11,81.16,81.07,81.08,138894.0,72.9444,72.9894,72.9085,72.9174,138894.0
2022-12-01 14:00:00,81.08,81.17,81.01,81.16,171460.0,72.9174,72.9984,72.8545,72.9894,171460.0
2022-12-01 14:10:00,81.15,81.22,81.05,81.16,159700.0,72.9804,73.0434,72.8905,72.9894,159700.0
2022-12-01 14:20:00,81.15,81.21,81.07,81.16,124581.0,72.9804,73.0344,72.9085,72.9894,124581.0
2022-12-01 14:30:00,81.16,81.28,81.13,81.26,191097.0,72.9894,73.0973,72.9624,73.0793,191097.0
2022-12-01 14:40:00,81.26,81.36,81.24,81.36,159324.0,73.0793,73.1693,73.0613,73.1693,159324.0
2022-12-01 14:50:00,81.36,81.44,81.31,81.35,178239.0,73.1693,73.2412,73.1243,73.1603,178239.0
2022-12-01 15:00:00,81.34,81.37,81.25,81.27,243767.0,73.1513,73.1783,73.0703,73.0883,243767.0
2022-12-01 15:10:00,81.27,81.28,81.04,81.06,162515.0,73.0883,73.0973,72.8815,72.8995,162515.0
2022-12-01 15:20:00,81.05,81.14,80.94,81.04,173811.0,72.8905,72.9714,72.7915,72.8815,173811.0
2022-12-01 15:30:00,81.04,81.09,81.0,81.04,209911.0,72.8815,72.9264,72.8455,72.8815,209911.0
2022-12-01 15:40:00,81.04,81.09,80.95,80.98,261181.0,72.8815,72.9264,72.8005,72.8275,261181.0
2022-12-01 15:50:00,80.98,81.06,80.78,80.88,812649.0,72.8275,72.8995,72.6477,72.7376,812649.0
2022-12-02 09:30:00,80.37,80.82,80.37,80.55,341056.0,72.2789,72.6836,72.2789,72.4408,341056.0
2022-12-02 09:40:00,80.52,80.66,80.45,80.64,131343.0,72.4138,72.5397,72.3509,72.5217,131343.0
2022-12-02 09:50:00,80.63,80.68,80.46,80.51,85735.0,72.5128,72.5577,72.3599,72.4048,85735.0
2022-12-02 10:00:00,80.55,80.79,80.54,80.66,117474.0,72.4408,72.6566,72.4318,72.5397,117474.0
2022-12-02 10:10:00,80.66,80.72,80.56,80.67,75270.0,72.5397,72.5937,72.4498,72.5487,75270.0
2022-12-02 10:20:00,80.67,80.75,80.58,80.58,72116.0,72.5487,72.6207,72.4678,72.4678,72116.0
2022-12-02 10:30:00,80.59,80.73,80.56,80.68,95626.0,72.4768,72.6027,72.4498,72.5577,95626.0
2022-12-02 10:40:00,80.69,80.86,80.66,80.84,100837.0,72.5667,72.7196,72.5397,72.7016,100837.0
2022-12-02 10:50:00,80.84,80.9,80.73,80.82,120209.0,72.7016,72.7556,72.6027,72.6836,120209.0
2022-12-02 11:00:00,80.82,80.83,80.56,80.58,83981.0,72.6836,72.6926,72.4498,72.4678,83981.0
2022-12-02 11:10:00,80.58,80.67,80.54,80.6,120675.0,72.4678,72.5487,72.4318,72.4858,120675.0
2022-12-02 11:20:00,80.61,80.71,80.59,80.71,78437.0,72.4948,72.5847,72.4768,72.5847,78437.0
2022-12-02 11:30:00,80.72,80.94,80.7,80.92,66618.0,72.5937,72.7915,72.5757,72.7736,66618.0
2022-12-02 11:40:00,80.91,81.06,80.9,80.93,70725.0,72.7646,72.8995,72.7556,72.7825,70725.0
2022-12-02 11:50:00,80.95,81.0,80.92,81.0,62705.0,72.8005,72.8455,72.7736,72.8455,62705.0
2022-12-02 12:00:00,81.0,81.03,80.91,81.01,57479.0,72.8455,72.8725,72.7646,72.8545,57479.0
2022-12-02 12:10:00,81.01,81.03,80.95,80.98,53117.0,72.8545,72.8725,72.8005,72.8275,53117.0
2022-12-02 12:20:00,80.98,81.09,80.97,81.06,53473.0,72.8275,72.9264,72.8185,72.8995,53473.0
2022-12-02 12:30:00,81.06,81.07,80.88,80.96,47976.0,72.8995,72.9085,72.7376,72.8095,47976.0
2022-12-02 12:40:00,80.97,81.0,80.92,80.92,48001.0,72.8185,72.8455,72.7736,72.7736,48001.0
2022-12-02 12:50:00,80.92,80.99,80.91,80.97,50421.0,72.7736,72.8365,72.7646,72.8185,50421.0
2022-12-02 13:00:00,80.98,81.0,80.92,80.92,59482.0,72.8275,72.8455,72.7736,72.7736,59482.0
2022-12-02 13:10:00,80.92,80.95,80.84,80.85,83490.0,72.7736,72.8005,72.7016,72.7106,83490.0
2022-12-02 13:20:00,80.84,80.92,80.83,80.88,55214.0,72.7016,72.7736,72.6926,72.7376,55214.0
2022-12-02 13:30:00,80.88,80.92,80.84,80.86,59737.0,72.7376,72.7736,72.7016,72.7196,59737.0
2022-12-02 13:40:00,80.87,80.92,80.82,80.82,82232.0,72.7286,72.7736,72.6836,72.6836,82232.0
2022-12-02 13:50:00,80.83,80.83,80.73,80.81,48863.0,72.6926,72.6926,72.6027,72.6746,48863.0
2022-12-02 14:00:00,80.82,80.83,80.76,80.83,46901.0,72.6836,72.6926,72.6297,72.6926,46901.0
2022-12-02 14:10:00,80.82,80.98,80.79,80.97,59894.0,72.6836,72.8275,72.6566,72.8185,59894.0
2022-12-02 14:20:00,80.97,80.98,80.92,80.92,47971.0,72.8185,72.8275,72.7736,72.7736,47971.0
2022-12-02 14:30:00,80.91,80.98,80.88,80.91,53192.0,72.7646,72.8275,72.7376,72.7646,53192.0
2022-12-02 14:40:00,80.9,80.91,80.84,80.89,70696.0,72.7556,72.7646,72.7016,72.7466,70696.0
2022-12-02 14:50:00,80.89,81.0,80.88,81.0,99209.0,72.7466,72.8455,72.7376,72.8455,99209.0
2022-12-02 15:00:00,80.99,81.1,80.98,81.03,101518.0,72.8365,72.9354,72.8275,72.8725,101518.0
2022-12-02 15:10:00,81.02,81.16,81.01,81.09,136779.0,72.8635,72.9894,72.8545,72.9264,136779.0
2022-12-02 15:20:00,81.09,81.16,81.04,81.09,129802.0,72.9264,72.9894,72.8815,72.9264,129802.0
2022-12-02 15:30:00,81.09,81.1,80.85,80.89,253122.0,72.9264,72.9354,72.7106,72.7466,253122.0
2022-12-02 15:40:00,80.89,80.96,80.83,80.88,155858.0,72.7466,72.8095,72.6926,72.7376,155858.0
2022-12-02 15:50:00,80.88,81.11,80.85,81.09,555390.0,72.7376,72.9444,72.7106,72.9264,555390.0
2022-12-05 09:30:00,80.93,81.19,80.4,81.0,307093.0,72.7825,73.0164,72.3059,72.8455,307093.0
2022-12-05 09:40:00,80.98,81.04,80.71,80.79,133038.0,72.8275,72.8815,72.5847,72.6566,133038.0
2022-12-05 09:50:00,80.77,80.95,80.69,80.79,138356.0,72.6387,72.8005,72.5667,72.6566,138356.0
2022-12-05 10:00:00,80.83,81.15,80.68,81.11,165029.0,72.6926,72.9804,72.5577,72.9444,165029.0
2022-12-05 10:10:00,81.11,81.24,81.08,81.24,114110.0,72.9444,73.0613,72.9174,73.0613,114110.0
2022-12-05 10:20:00,81.23,81.42,81.2,81.33,115380.0,73.0523,73.2232,73.0254,73.1423,115380.0
2022-12-05 10:30:00,81.33,81.36,81.08,81.09,115305.0,73.1423,73.1693,72.9174,72.9264,115305.0
2022-12-05 10:40:00,81.11,81.18,81.06,81.1,82817.0,72.9444,73.0074,72.8995,72.9354,82817.0
2022-12-05 10:50:00,81.09,81.12,81.03,81.08,78485.0,72.9264,72.9534,72.8725,72.9174,78485.0
2022-12-05 11:00:00,81.09,81.12,80.89,80.92,109803.0,72.9264,72.9534,72.7466,72.7736,109803.0
2022-12-05 11:10:00,80.92,80.97,80.88,80.89,83170.0,72.7736,72.8185,72.7376,72.7466,83170.0
2022-12-05 11:20:00,80.89,81.01,80.86,80.99,70189.0,72.7466,72.8545,72.7196,72.8365,70189.0
2022-12-05 11:30:00,81.0,81.02,80.84,80.94,121581.0,72.8455,72.8635,72.7016,72.7915,121581.0
2022-12-05 11:40:00,80.95,81.01,80.93,80.98,94266.0,72.8005,72.8545,72.7825,72.8275,94266.0
2022-12-05 11:50:00,80.98,81.01,80.78,80.85,88384.0,72.8275,72.8545,72.6477,72.7106,88384.0
2022-12-05 12:00:00,80.83,80.95,80.79,80.94,41006.0,72.6926,72.8005,72.6566,72.7915,41006.0
2022-12-05 12:10:00,80.94,80.99,80.91,80.98,54410.0,72.7915,72.8365,72.7646,72.8275,54410.0
2022-12-05 12:20:00,80.98,81.04,80.94,80.96,62972.0,72.8275,72.8815,72.7915,72.8095,62972.0
2022-12-05 12:30:00,80.97,81.04,80.92,80.98,94206.0,72.8185,72.8815,72.7736,72.8275,94206.0
2022-12-05 12:40:00,80.99,81.02,80.9,80.97,48415.0,72.8365,72.8635,72.7556,72.8185,48415.0
2022-12-05 12:50:00,80.97,81.05,80.95,80.95,54467.0,72.8185,72.8905,72.8005,72.8005,54467.0
2022-12-05 13:00:00,80.95,81.02,80.94,80.98,54628.0,72.8005,72.8635,72.7915,72.8275,54628.0
2022-12-05 13:10:00,80.98,81.03,80.88,80.92,61358.0,72.8275,72.8725,72.7376,72.7736,61358.0
2022-12-05 13:20:00,80.92,80.96,80.81,80.84,61906.0,72.7736,72.8095,72.6746,72.7016,61906.0
2022-12-05 13:30:00,80.83,80.9,80.82,80.9,160804.0,72.6926,72.7556,72.6836,72.7556,160804.0
2022-12-05 13:40:00,80.9,80.99,80.85,80.98,72780.0,72.7556,72.8365,72.7106,72.8275,72780.0
2022-12-05 13:50:00,80.98,81.0,80.88,80.89,100754.0,72.8275,72.8455,72.7376,72.7466,100754.0
2022-12-05 14:00:00,80.89,80.91,80.84,80.87,73959.0,72.7466,72.7646,72.7016,72.7286,73959.0
2022-12-05 14:10:00,80.87,80.91,80.83,80.85,65474.0,72.7286,72.7646,72.6926,72.7106,65474.0
2022-12-05 14:20:00,80.86,80.89,80.81,80.87,81598.0,72.7196,72.7466,72.6746,72.7286,81598.0
2022-12-05 14:30:00,80.87,80.91,80.85,80.89,66790.0,72.7286,72.7646,72.7106,72.7466,66790.0
2022-12-05 14:40:00,80.88,80.88,80.78,80.81,75317.0,72.7376,72.7376,72.6477,72.6746,75317.0
2022-12-05 14:50:00,80.82,80.88,80.81,80.87,79864.0,72.6836,72.7376,72.6746,72.7286,79864.0
2022-12-05 15:00:00,80.86,80.89,80.77,80.81,172495.0,72.7196,72.7466,72.6387,72.6746,172495.0
2022-12-05 15:10:00,80.81,80.93,80.81,80.86,96217.0,72.6746,72.7825,72.6746,72.7196,96217.0
2022-12-05 15:20:00,80.86,80.88,80.74,80.76,79025.0,72.7196,72.7376,72.6117,72.6297,79025.0
2022-12-05 15:30:00,80.76,80.81,80.7,80.72,115483.0,72.6297,72.6746,72.5757,72.5937,115483.0
2022-12-05 15:40:00,80.71,80.88,80.69,80.83,135768.0,72.5847,72.7376,72.5667,72.6926,135768.0
2022-12-05 15:50:00,80.82,80.91,80.67,80.69,714882.0,72.6836,72.7646,72.5487,72.5667,714882.0
2022-12-06 09:30:00,80.7,81.24,80.68,81.2,275104.0,72.5757,73.0613,72.5577,73.0254,275104.0
2022-12-06 09:40:00,81.2,81.2,80.82,80.96,198441.0,73.0254,73.0254,72.6836,72.8095,198441.0
2022-12-06 09:50:00,80.97,81.15,80.79,80.86,130046.0,72.8185,72.9804,72.6566,72.7196,130046.0
2022-12-06 10:00:00,80.86,81.01,80.73,80.93,146279.0,72.7196,72.8545,72.6027,72.7825,146279.0
2022-12-06 10:10:00,80.94,80.94,80.65,80.78,121969.0,72.7915,72.7915,72.5307,72.6477,121969.0
2022-12-06 10:20:00,80.79,80.91,80.66,80.68,82521.0,72.6566,72.7646,72.5397,72.5577,82521.0
2022-12-06 10:30:00,80.67,80.71,80.61,80.67,96221.0,72.5487,72.5847,72.4948,72.5487,96221.0
2022-12-06 10:40:00,80.66,80.74,80.56,80.61,75777.0,72.5397,72.6117,72.4498,72.4948,75777.0
2022-12-06 10:50:00,80.6,80.62,80.39,80.4,151486.0,72.4858,72.5038,72.2969,72.3059,151486.0
2022-12-06 11:00:00,80.38,80.5,80.36,80.39,68795.0,72.2879,72.3958,72.2699,72.2969,68795.0
2022-12-06 11:10:00,80.39,80.44,80.18,80.25,90359.0,72.2969,72.3419,72.1081,72.171,90359.0
2022-12-06 11:20:00,80.25,80.35,80.15,80.2,134012.0,72.171,72.2609,72.0811,72.126,134012.0
2022-12-06 11:30:00,80.2,80.21,80.03,80.07,80210.0,72.126,72.135,71.9732,72.0091,80210.0
2022-12-06 11:40:00,80.06,80.08,79.98,80.03,85639.0,72.0001,72.0181,71.9282,71.9732,85639.0
2022-12-06 11:50:00,80.05,80.2,80.01,80.15,75138.0,71.9911,72.126,71.9552,72.0811,75138.0
2022-12-06 12:00:00,80.15,80.19,80.1,80.15,58152.0,72.0811,72.117,72.0361,72.0811,58152.0
2022-12-06 12:10:00,80.17,80.21,80.1,80.17,78385.0,72.0991,72.135,72.0361,72.0991,78385.0
2022-12-06 12:20:00,80.17,80.23,80.12,80.19,68363.0,72.0991,72.153,72.0541,72.117,68363.0
2022-12-06 12:30:00,80.19,80.21,80.13,80.17,105300.0,72.117,72.135,72.0631,72.0991,105300.0
2022-12-06 12:40:00,80.17,80.2,80.11,80.17,80678.0,72.0991,72.126,72.0451,72.0991,80678.0
2022-12-06 12:50:00,80.17,80.18,80.05,80.1,61056.0,72.0991,72.1081,71.9911,72.0361,61056.0
2022-12-06 13:00:00,80.09,80.1,79.83,79.83,76039.0,72.0271,72.0361,71.7933,71.7933,76039.0
2022-12-06 13:10:00,79.83,79.93,79.8,79.81,91517.0,71.7933,71.8832,71.7663,71.7753,91517.0
2022-12-06 13:20:00,79.8,79.83,79.68,79.73,74249.0,71.7663,71.7933,71.6584,71.7034,74249.0
2022-12-06 13:30:00,79.73,79.82,79.72,79.78,102966.0,71.7034,71.7843,71.6944,71.7483,102966.0
2022-12-06 13:40:00,79.77,79.86,79.76,79.77,56338.0,71.7393,71.8203,71.7303,71.7393,56338.0
2022-12-06 13:50:00,79.77,79.78,79.64,79.75,85758.0,71.7393,71.7483,71.6224,71.7213,85758.0
2022-12-06 14:00:00,79.75,80.05,79.75,79.99,142247.0,71.7213,71.9911,71.7213,71.9372,142247.0
2022-12-06 14:10:00,79.98,80.08,79.8,80.06,187316.0,71.9282,72.0181,71.7663,72.0001,187316.0
2022-12-06 14:20:00,80.06,80.11,79.91,79.95,382526.0,72.0001,72.0451,71.8652,71.9012,382526.0
2022-12-06 14:30:00,79.95,79.97,79.79,79.85,100302.0,71.9012,71.9192,71.7573,71.8113,100302.0
2022-12-06 14:40:00,79.85,79.86,79.73,79.75,68606.0,71.8113,71.8203,71.7034,71.7213,68606.0
2022-12-06 14:50:00,79.74,79.77,79.66,79.73,161079.0,71.7123,71.7393,71.6404,71.7034,161079.0
2022-12-06 15:00:00,79.73,79.74,79.57,79.58,156994.0,71.7034,71.7123,71.5595,71.5685,156994.0
2022-12-06 15:10:00,79.58,79.61,79.53,79.59,125962.0,71.5685,71.5954,71.5235,71.5775,125962.0
2022-12-06 15:20:00,79.59,79.63,79.47,79.5,160790.0,71.5775,71.6134,71.4695,71.4965,160790.0
2022-12-06 15:30:00,79.49,79.73,79.47,79.72,156307.0,71.4875,71.7034,71.4695,71.6944,156307.0
2022-12-06 15:40:00,79.72,79.88,79.65,79.83,225230.0,71.6944,71.8383,71.6314,71.7933,225230.0
2022-12-06 15:50:00,79.83,79.92,79.79,79.9,580239.0,71.7933,71.8742,71.7573,71.8562,580239.0
2022-12-07 09:30:00,78.76,79.72,78.65,79.39,416160.0,70.831,71.6944,70.7321,71.3976,416160.0
2022-12-07 09:40:00,79.39,79.76,79.38,79.54,191346.0,71.3976,71.7303,71.3886,71.5325,191346.0
2022-12-07 09:50:00,79.56,79.58,79.29,79.5,140480.0,71.5505,71.5685,71.3077,71.4965,140480.0
2022-12-07 10:00:00,79.49,79.74,79.44,79.58,138736.0,71.4875,71.7123,71.4426,71.5685,138736.0
2022-12-07 10:10:00,79.56,79.93,79.44,79.9,158551.0,71.5505,71.8832,71.4426,71.8562,158551.0
2022-12-07 10:20:00,79.91,80.12,79.87,80.09,119210.0,71.8652,72.0541,71.8293,72.0271,119210.0
2022-12-07 10:30:00,80.1,80.16,79.77,79.78,106264.0,72.0361,72.0901,71.7393,71.7483,106264.0
2022-12-07 10:40:00,79.78,79.87,79.75,79.81,112074.0,71.7483,71.8293,71.7213,71.7753,112074.0
2022-12-07 10:50:00,79.8,79.93,79.76,79.83,80329.0,71.7663,71.8832,71.7303,71.7933,80329.0
2022-12-07 11:00:00,79.84,79.85,79.66,79.68,93731.0,71.8023,71.8113,71.6404,71.6584,93731.0
2022-12-07 11:10:00,79.69,79.8,79.62,79.7,91651.0,71.6674,71.7663,71.6044,71.6764,91651.0
2022-12-07 11:20:00,79.7,79.72,79.49,79.57,103682.0,71.6764,71.6944,71.4875,71.5595,103682.0
2022-12-07 11:30:00,79.58,79.76,79.56,79.73,113080.0,71.5685,71.7303,71.5505,71.7034,113080.0
2022-12-07 11:40:00,79.74,79.87,79.74,79.84,69999.0,71.7123,71.8293,71.7123,71.8023,69999.0
2022-12-07 11:50:00,79.85,79.93,79.74,79.93,78744.0,71.8113,71.8832,71.7123,71.8832,78744.0
2022-12-07 12:00:00,79.93,79.97,79.82,79.95,75496.0,71.8832,71.9192,71.7843,71.9012,75496.0
2022-12-07 12:10:00,79.95,80.0,79.89,79.92,132353.0,71.9012,71.9462,71.8472,71.8742,132353.0
2022-12-07 12:20:00,79.92,80.03,79.89,80.03,97624.0,71.8742,71.9732,71.8472,71.9732,97624.0
2022-12-07 12:30:00,80.03,80.1,79.97,80.09,87939.0,71.9732,72.0361,71.9192,72.0271,87939.0
2022-12-07 12:40:00,80.1,80.21,80.04,80.12,103110.0,72.0361,72.135,71.9821,72.0541,103110.0
2022-12-07 12:50:00,80.12,80.18,80.06,80.08,88461.0,72.0541,72.1081,72.0001,72.0181,88461.0
2022-12-07 13:00:00,80.08,80.2,80.06,80.17,73602.0,72.0181,72.126,72.0001,72.0991,73602.0
2022-12-07 13:10:00,80.17,80.22,80.11,80.21,89440.0,72.0991,72.144,72.0451,72.135,89440.0
2022-12-07 13:20:00,80.22,80.23,80.0,80.0,71828.0,72.144,72.153,71.9462,71.9462,71828.0
2022-12-07 13:30:00,80.01,80.1,79.95,80.08,80551.0,71.9552,72.0361,71.9012,72.0181,80551.0
2022-12-07 13:40:00,80.09,80.1,79.98,80.0,70786.0,72.0271,72.0361,71.9282,71.9462,70786.0
2022-12-07 13:50:00,80.0,80.0,79.94,79.98,67905.0,71.9462,71.9462,71.8922,71.9282,67905.0
2022-12-07 14:00:00,79.98,79.99,79.83,79.84,72751.0,71.9282,71.9372,71.7933,71.8023,72751.0
2022-12-07 14:10:00,79.84,79.91,79.81,79.85,61955.0,71.8023,71.8652,71.7753,71.8113,61955.0
2022-12-07 14:20:00,79.85,79.95,79.84,79.92,59168.0,71.8113,71.9012,71.8023,71.8742,59168.0
2022-12-07 14:30:00,79.93,80.01,79.92,79.98,59900.0,71.8832,71.9552,71.8742,71.9282,59900.0
2022-12-07 14:40:00,79.99,80.01,79.93,79.97,67704.0,71.9372,71.9552,71.8832,71.9192,67704.0
2022-12-07 14:50:00,79.97,79.97,79.89,79.92,58933.0,71.9192,71.9192,71.8472,71.8742,58933.0
2022-12-07 15:00:00,79.92,79.96,79.81,79.85,81993.0,71.8742,71.9102,71.7753,71.8113,81993.0
2022-12-07 15:10:00,79.86,79.91,79.82,79.85,112680.0,71.8203,71.8652,71.7843,71.8113,112680.0
2022-12-07 15:20:00,79.84,79.89,79.79,79.88,70101.0,71.8023,71.8472,71.7573,71.8383,70101.0
2022-12-07 15:30:00,79.88,79.94,79.83,79.87,133748.0,71.8383,71.8922,71.7933,71.8293,133748.0
2022-12-07 15:40:00,79.87,79.89,79.79,79.88,133558.0,71.8293,71.8472,71.7573,71.8383,133558.0
2022-12-07 15:50:00,79.87,80.05,79.85,79.93,785843.0,71.8293,71.9911,71.8113,71.8832,785843.0
2022-12-08 09:30:00,79.98,80.05,79.64,79.85,221691.0,71.9282,71.9911,71.6224,71.8113,221691.0
2022-12-08 09:40:00,79.86,79.88,79.57,79.61,180727.0,71.8203,71.8383,71.5595,71.5954,180727.0
2022-12-08 09:50:00,79.61,79.76,79.53,79.72,139445.0,71.5954,71.7303,71.5235,71.6944,139445.0
2022-12-08 10:00:00,79.72,79.76,79.57,79.66,121079.0,71.6944,71.7303,71.5595,71.6404,121079.0
2022-12-08 10:10:00,79.67,79.89,79.57,79.86,104794.0,71.6494,71.8472,71.5595,71.8203,104794.0
2022-12-08 10:20:00,79.86,79.95,79.68,79.78,150053.0,71.8203,71.9012,71.6584,71.7483,150053.0
2022-12-08 10:30:00,79.78,79.91,79.75,79.86,113859.0,71.7483,71.8652,71.7213,71.8203,113859.0
2022-12-08 10:40:00,79.9,79.96,79.83,79.93,127058.0,71.8562,71.9102,71.7933,71.8832,127058.0
2022-12-08 10:50:00,79.94,80.08,79.93,79.93,120984.0,71.8922,72.0181,71.8832,71.8832,120984.0
2022-12-08 11:00:00,79.92,79.95,79.8,79.91,109784.0,71.8742,71.9012,71.7663,71.8652,109784.0
2022-12-08 11:10:00,79.92,79.94,79.83,79.93,83958.0,71.8742,71.8922,71.7933,71.8832,83958.0
2022-12-08 11:20:00,79.93,79.94,79.83,79.88,91961.0,71.8832,71.8922,71.7933,71.8383,91961.0
2022-12-08 11:30:00,79.88,79.98,79.86,79.94,84484.0,71.8383,71.9282,71.8203,71.8922,84484.0
2022-12-08 11:40:00,79.94,79.98,79.89,79.95,81049.0,71.8922,71.9282,71.8472,71.9012,81049.0
2022-12-08 11:50:00,79.95,79.97,79.86,79.89,137615.0,71.9012,71.9192,71.8203,71.8472,137615.0
2022-12-08 12:00:00,79.88,79.93,79.77,79.83,54688.0,71.8383,71.8832,71.7393,71.7933,54688.0
2022-12-08 12:10:00,79.83,79.88,79.75,79.79,73434.0,71.7933,71.8383,71.7213,71.7573,73434.0
2022-12-08 12:20:00,79.78,79.85,79.78,79.81,71633.0,71.7483,71.8113,71.7483,71.7753,71633.0
2022-12-08 12:30:00,79.81,79.85,79.67,79.7,82452.0,71.7753,71.8113,71.6494,71.6764,82452.0
2022-12-08 12:40:00,79.71,79.74,79.59,79.63,55565.0,71.6854,71.7123,71.5775,71.6134,55565.0
2022-12-08 12:50:00,79.62,79.68,79.58,79.59,47600.0,71.6044,71.6584,71.5685,71.5775,47600.0
2022-12-08 13:00:00,79.58,79.68,79.56,79.66,54240.0,71.5685,71.6584,71.5505,71.6404,54240.0
2022-12-08 13:10:00,79.65,79.68,79.59,79.64,72697.0,71.6314,71.6584,71.5775,71.6224,72697.0
2022-12-08 13:20:00,79.64,79.7,79.6,79.68,55771.0,71.6224,71.6764,71.5864,71.6584,55771.0
2022-12-08 13:30:00,79.69,79.74,79.63,79.67,81798.0,71.6674,71.7123,71.6134,71.6494,81798.0
2022-12-08 13:40:00,79.68,79.75,79.67,79.69,71241.0,71.6584,71.7213,71.6494,71.6674,71241.0
2022-12-08 13:50:00,79.69,79.75,79.66,79.75,90905.0,71.6674,71.7213,71.6404,71.7213,90905.0
2022-12-08 14:00:00,79.75,79.77,79.58,79.64,162106.0,71.7213,71.7393,71.5685,71.6224,162106.0
2022-12-08 14:10:00,79.63,79.63,79.53,79.59,66988.0,71.6134,71.6134,71.5235,71.5775,66988.0
2022-12-08 14:20:00,79.59,79.59,79.47,79.55,81145.0,71.5775,71.5775,71.4695,71.5415,81145.0
2022-12-08 14:30:00,79.56,79.61,79.47,79.6,82449.0,71.5505,71.5954,71.4695,71.5864,82449.0
2022-12-08 14:40:00,79.6,79.63,79.54,79.56,67990.0,71.5864,71.6134,71.5325,71.5505,67990.0
2022-12-08 14:50:00,79.57,79.68,79.55,79.67,68378.0,71.5595,71.6584,71.5415,71.6494,68378.0
2022-12-08 15:00:00,79.67,79.79,79.64,79.78,133799.0,71.6494,71.7573,71.6224,71.7483,133799.0
2022-12-08 15:10:00,79.78,79.87,79.77,79.81,89203.0,71.7483,71.8293,71.7393,71.7753,89203.0
2022-12-08 15:20:00,79.82,79.91,79.77,79.83,106389.0,71.7843,71.8652,71.7393,71.7933,106389.0
2022-12-08 15:30:00,79.83,79.91,79.8,79.82,102790.0,71.7933,71.8652,71.7663,71.7843,102790.0
2022-12-08 15:40:00,79.82,79.85,79.74,79.79,128895.0,71.7843,71.8113,71.7123,71.7573,128895.0
2022-12-08 15:50:00,79.79,79.95,79.74,79.88,491609.0,71.7573,71.9012,71.7123,71.8383,491609.0
2022-12-09 09:30:00,80.13,80.67,80.09,80.21,258540.0,72.0631,72.5487,72.0271,72.135,258540.0
2022-12-09 09:40:00,80.21,80.42,80.1,80.27,208964.0,72.135,72.3239,72.0361,72.189,208964.0
2022-12-09 09:50:00,80.29,80.31,79.97,80.05,124418.0,72.207,72.225,71.9192,71.9911,124418.0
2022-12-09 10:00:00,80.04,80.15,79.64,79.69,171400.0,71.9821,72.0811,71.6224,71.6674,171400.0
2022-12-09 10:10:00,79.7,79.71,79.4,79.61,141405.0,71.6764,71.6854,71.4066,71.5954,141405.0
2022-12-09 10:20:00,79.61,79.76,79.6,79.71,118215.0,71.5954,71.7303,71.5864,71.6854,118215.0
2022-12-09 10:30:00,79.71,79.74,79.56,79.67,202442.0,71.6854,71.7123,71.5505,71.6494,202442.0
2022-12-09 10:40:00,79.67,79.81,79.62,79.66,108025.0,71.6494,71.7753,71.6044,71.6404,108025.0
2022-12-09 10:50:00,79.66,79.74,79.6,79.65,80805.0,71.6404,71.7123,71.5864,71.6314,80805.0
2022-12-09 11:00:00,79.65,79.69,79.54,79.55,129496.0,71.6314,71.6674,71.5325,71.5415,129496.0
2022-12-09 11:10:00,79.54,79.56,79.44,79.48,105455.0,71.5325,71.5505,71.4426,71.4785,105455.0
2022-12-09 11:20:00,79.48,79.67,79.47,79.64,109276.0,71.4785,71.6494,71.4695,71.6224,109276.0
2022-12-09 11:30:00,79.64,79.72,79.45,79.47,98977.0,71.6224,71.6944,71.4515,71.4695,98977.0
2022-12-09 11:40:00,79.47,79.5,79.36,79.37,72888.0,71.4695,71.4965,71.3706,71.3796,72888.0
2022-12-09 11:50:00,79.37,79.4,79.27,79.31,72150.0,71.3796,71.4066,71.2897,71.3256,72150.0
2022-12-09 12:00:00,79.31,79.32,79.21,79.28,100532.0,71.3256,71.3346,71.2357,71.2987,100532.0
2022-12-09 12:10:00,79.28,79.32,79.19,79.21,112708.0,71.2987,71.3346,71.2177,71.2357,112708.0
2022-12-09 12:20:00,79.2,79.21,79.07,79.07,66928.0,71.2267,71.2357,71.1098,71.1098,66928.0
2022-12-09 12:30:00,79.08,79.13,79.04,79.08,67606.0,71.1188,71.1638,71.0828,71.1188,67606.0
2022-12-09 12:40:00,79.08,79.08,78.98,79.06,77530.0,71.1188,71.1188,71.0289,71.1008,77530.0
2022-12-09 12:50:00,79.05,79.05,78.96,79.03,86361.0,71.0918,71.0918,71.0109,71.0738,86361.0
2022-12-09 13:00:00,79.04,79.04,78.89,78.9,73100.0,71.0828,71.0828,70.9479,70.9569,73100.0
2022-12-09 13:10:00,78.9,79.05,78.89,78.99,94492.0,70.9569,71.0918,70.9479,71.0379,94492.0
2022-12-09 13:20:00,78.99,79.1,78.96,79.01,96756.0,71.0379,71.1368,71.0109,71.0558,96756.0
2022-12-09 13:30:00,79.0,79.07,78.98,79.01,81662.0,71.0468,71.1098,71.0289,71.0558,81662.0
2022-12-09 13:40:00,79.01,79.03,78.95,79.01,77269.0,71.0558,71.0738,71.0019,71.0558,77269.0
2022-12-09 13:50:00,79.01,79.01,78.96,78.99,66668.0,71.0558,71.0558,71.0109,71.0379,66668.0
2022-12-09 14:00:00,79.0,79.04,78.9,78.92,87129.0,71.0468,71.0828,70.9569,70.9749,87129.0
2022-12-09 14:10:00,78.92,78.97,78.86,78.95,88271.0,70.9749,71.0199,70.9209,71.0019,88271.0
2022-12-09 14:20:00,78.95,78.98,78.87,78.97,82985.0,71.0019,71.0289,70.9299,71.0199,82985.0
2022-12-09 14:30:00,78.96,79.0,78.94,78.98,70042.0,71.0109,71.0468,70.9929,71.0289,70042.0
2022-12-09 14:40:00,78.98,79.03,78.95,79.01,71542.0,71.0289,71.0738,71.0019,71.0558,71542.0
2022-12-09 14:50:00,79.0,79.06,78.98,79.03,82137.0,71.0468,71.1008,71.0289,71.0738,82137.0
2022-12-09 15:00:00,79.03,79.09,78.97,79.05,110363.0,71.0738,71.1278,71.0199,71.0918,110363.0
2022-12-09 15:10:00,79.04,79.13,79.0,79.06,103549.0,71.0828,71.1638,71.0468,71.1008,103549.0
2022-12-09 15:20:00,79.06,79.12,79.04,79.05,155274.0,71.1008,71.1548,71.0828,71.0918,155274.0
2022-12-09 15:30:00,79.05,79.07,79.02,79.03,237996.0,71.0918,71.1098,71.0648,71.0738,237996.0
2022-12-09 15:40:00,79.03,79.08,78.94,78.97,371920.0,71.0738,71.1188,70.9929,71.0199,371920.0
2022-12-09 15:50:00,78.95,78.97,78.73,78.81,793104.0,71.0019,71.0199,70.804,70.876,793104.0
2022-12-12 09:30:00,78.94,79.1,78.58,79.0,248898.0,70.9929,71.1368,70.6691,71.0468,248898.0
2022-12-12 09:40:00,79.0,79.14,78.74,78.74,180654.0,71.0468,71.1728,70.813,70.813,180654.0
2022-12-12 09:50:00,78.74,78.74,78.43,78.54,167118.0,70.813,70.813,70.5342,70.6332,167118.0
2022-12-12 10:00:00,78.55,78.64,78.38,78.42,123107.0,70.6422,70.7231,70.4893,70.5252,123107.0
2022-12-12 10:10:00,78.43,78.61,78.29,78.59,141272.0,70.5342,70.6961,70.4083,70.6781,141272.0
2022-12-12 10:20:00,78.59,78.59,78.4,78.47,93222.0,70.6781,70.6781,70.5073,70.5702,93222.0
2022-12-12 10:30:00,78.49,78.63,78.49,78.56,85377.0,70.5882,70.7141,70.5882,70.6511,85377.0
2022-12-12 10:40:00,78.56,78.63,78.52,78.54,111366.0,70.6511,70.7141,70.6152,70.6332,111366.0
2022-12-12 10:50:00,78.54,78.68,78.5,78.6,82969.0,70.6332,70.7591,70.5972,70.6871,82969.0
2022-12-12 11:00:00,78.59,78.65,78.48,78.61,79074.0,70.6781,70.7321,70.5792,70.6961,79074.0
2022-12-12 11:10:00,78.61,78.69,78.56,78.62,90753.0,70.6961,70.7681,70.6511,70.7051,90753.0
2022-12-12 11:20:00,78.62,78.71,78.61,78.66,80592.0,70.7051,70.786,70.6961,70.7411,80592.0
2022-12-12 11:30:00,78.65,78.7,78.58,78.7,96572.0,70.7321,70.777,70.6691,70.777,96572.0
2022-12-12 11:40:00,78.71,78.74,78.67,78.72,73669.0,70.786,70.813,70.7501,70.795,73669.0
2022-12-12 11:50:00,78.72,78.78,78.68,78.73,54148.0,70.795,70.849,70.7591,70.804,54148.0
2022-12-12 12:00:00,78.74,78.82,78.69,78.71,67989.0,70.813,70.885,70.7681,70.786,67989.0
2022-12-12 12:10:00,78.7,78.71,78.58,78.58,76197.0,70.777,70.786,70.6691,70.6691,76197.0
2022-12-12 12:20:00,78.58,78.6,78.51,78.56,63481.0,70.6691,70.6871,70.6062,70.6511,63481.0
2022-12-12 12:30:00,78.55,78.74,78.52,78.69,51109.0,70.6422,70.813,70.6152,70.7681,51109.0
2022-12-12 12:40:00,78.69,78.73,78.65,78.69,63021.0,70.7681,70.804,70.7321,70.7681,63021.0
2022-12-12 12:50:00,78.68,78.68,78.55,78.56,66380.0,70.7591,70.7591,70.6422,70.6511,66380.0
2022-12-12 13:00:00,78.55,78.58,78.49,78.54,97480.0,70.6422,70.6691,70.5882,70.6332,97480.0
2022-12-12 13:10:00,78.55,78.55,78.5,78.54,70489.0,70.6422,70.6422,70.5972,70.6332,70489.0
2022-12-12 13:20:00,78.54,78.54,78.47,78.49,66522.0,70.6332,70.6332,70.5702,70.5882,66522.0
2022-12-12 13:30:00,78.5,78.54,78.44,78.47,71700.0,70.5972,70.6332,70.5432,70.5702,71700.0
2022-12-12 13:40:00,78.47,78.62,78.46,78.62,82462.0,70.5702,70.7051,70.5612,70.7051,82462.0
2022-12-12 13:50:00,78.62,78.66,78.57,78.66,68854.0,70.7051,70.7411,70.6601,70.7411,68854.0
2022-12-12 14:00:00,78.66,78.72,78.59,78.6,95250.0,70.7411,70.795,70.6781,70.6871,95250.0
2022-12-12 14:10:00,78.59,78.6,78.55,78.56,77764.0,70.6781,70.6871,70.6422,70.6511,77764.0
2022-12-12 14:20:00,78.56,78.56,78.4,78.56,197876.0,70.6511,70.6511,70.5073,70.6511,197876.0
2022-12-12 14:30:00,78.55,78.63,78.54,78.63,67183.0,70.6422,70.7141,70.6332,70.7141,67183.0
2022-12-12 14:40:00,78.63,78.64,78.51,78.52,75535.0,70.7141,70.7231,70.6062,70.6152,75535.0
2022-12-12 14:50:00,78.51,78.66,78.5,78.62,95892.0,70.6062,70.7411,70.5972,70.7051,95892.0
2022-12-12 15:00:00,78.62,78.66,78.55,78.66,91103.0,70.7051,70.7411,70.6422,70.7411,91103.0
2022-12-12 15:10:00,78.66,78.7,78.59,78.61,150282.0,70.7411,70.777,70.6781,70.6961,150282.0
2022-12-12 15:20:00,78.61,78.76,78.6,78.73,133648.0,70.6961,70.831,70.6871,70.804,133648.0
2022-12-12 15:30:00,78.73,78.87,78.72,78.83,149800.0,70.804,70.9299,70.795,70.894,149800.0
2022-12-12 15:40:00,78.83,78.87,78.79,78.85,156884.0,70.894,70.9299,70.858,70.9119,156884.0
2022-12-12 15:50:00,78.84,78.92,78.8,78.9,480826.0,70.903,70.9749,70.867,70.9569,480826.0
2022-12-13 09:30:00,79.33,79.36,78.55,78.82,327065.0,71.3436,71.3706,70.6422,70.885,327065.0
2022-12-13 09:40:00,78.84,78.94,78.62,78.81,195154.0,70.903,70.9929,70.7051,70.876,195154.0
2022-12-13 09:50:00,78.8,78.92,78.64,78.79,404705.0,70.867,70.9749,70.7231,70.858,404705.0
2022-12-13 10:00:00,78.8,78.9,78.41,78.47,336834.0,70.867,70.9569,70.5162,70.5702,336834.0
2022-12-13 10:10:00,78.47,78.5,78.23,78.44,177740.0,70.5702,70.5972,70.3544,70.5432,177740.0
2022-12-13 10:20:00,78.46,78.51,78.19,78.35,292905.0,70.5612,70.6062,70.3184,70.4623,292905.0
2022-12-13 10:30:00,78.34,78.43,78.09,78.15,394281.0,70.4533,70.5342,70.2285,70.2824,394281.0
2022-12-13 10:40:00,78.19,78.38,78.12,78.29,136053.0,70.3184,70.4893,70.2554,70.4083,136053.0
2022-12-13 10:50:00,78.3,78.54,78.28,78.44,113007.0,70.4173,70.6332,70.3993,70.5432,113007.0
2022-12-13 11:00:00,78.44,78.6,78.43,78.54,118821.0,70.5432,70.6871,70.5342,70.6332,118821.0
2022-12-13 11:10:00,78.54,78.65,78.52,78.63,112452.0,70.6332,70.7321,70.6152,70.7141,112452.0
2022-12-13 11:20:00,78.63,78.67,78.5,78.62,103013.0,70.7141,70.7501,70.5972,70.7051,103013.0
2022-12-13 11:30:00,78.62,78.77,78.6,78.61,96121.0,70.7051,70.84,70.6871,70.6961,96121.0
2022-12-13 11:40:00,78.62,78.67,78.26,78.31,93955.0,70.7051,70.7501,70.3813,70.4263,93955.0
2022-12-13 11:50:00,78.31,78.39,78.26,78.39,125373.0,70.4263,70.4983,70.3813,70.4983,125373.0
2022-12-13 12:00:00,78.39,78.46,78.35,78.41,111684.0,70.4983,70.5612,70.4623,70.5162,111684.0
2022-12-13 12:10:00,78.41,78.41,78.19,78.2,104488.0,70.5162,70.5162,70.3184,70.3274,104488.0
2022-12-13 12:20:00,78.2,78.31,78.15,78.27,148276.0,70.3274,70.4263,70.2824,70.3903,148276.0
2022-12-13 12:30:00,78.27,78.32,78.14,78.29,123658.0,70.3903,70.4353,70.2734,70.4083,123658.0
2022-12-13 12:40:00,78.29,78.35,78.13,78.16,121135.0,70.4083,70.4623,70.2644,70.2914,121135.0
2022-12-13 12:50:00,78.16,78.21,78.01,78.04,259706.0,70.2914,70.3364,70.1565,70.1835,259706.0
2022-12-13 13:00:00,78.03,78.09,77.98,78.05,223433.0,70.1745,70.2285,70.1295,70.1925,223433.0
2022-12-13 13:10:00,78.04,78.15,77.97,78.06,372673.0,70.1835,70.2824,70.1205,70.2015,372673.0
2022-12-13 13:20:00,78.06,78.21,78.03,78.06,121344.0,70.2015,70.3364,70.1745,70.2015,121344.0
2022-12-13 13:30:00,78.07,78.09,77.94,78.01,191527.0,70.2105,70.2285,70.0936,70.1565,191527.0
2022-12-13 13:40:00,78.02,78.04,77.92,77.92,115606.0,70.1655,70.1835,70.0756,70.0756,115606.0
2022-12-13 13:50:00,77.92,77.96,77.82,77.9,126581.0,70.0756,70.1115,69.9856,70.0576,126581.0
2022-12-13 14:00:00,77.9,77.96,77.79,77.79,134934.0,70.0576,70.1115,69.9587,69.9587,134934.0
2022-12-13 14:10:00,77.79,77.85,77.69,77.71,163418.0,69.9587,70.0126,69.8687,69.8867,163418.0
2022-12-13 14:20:00,77.72,77.79,77.65,77.75,135928.0,69.8957,69.9587,69.8328,69.9227,135928.0
2022-12-13 14:30:00,77.75,77.78,77.66,77.68,128707.0,69.9227,69.9497,69.8417,69.8597,128707.0
2022-12-13 14:40:00,77.69,77.92,77.64,77.81,360521.0,69.8687,70.0756,69.8238,69.9766,360521.0
2022-12-13 14:50:00,77.81,77.81,77.56,77.65,227751.0,69.9766,69.9766,69.7518,69.8328,227751.0
2022-12-13 15:00:00,77.64,77.73,77.48,77.71,297487.0,69.8238,69.9047,69.6799,69.8867,297487.0
2022-12-13 15:10:00,77.71,77.72,77.55,77.63,161750.0,69.8867,69.8957,69.7428,69.8148,161750.0
2022-12-13 15:20:00,77.63,77.68,77.52,77.61,198912.0,69.8148,69.8597,69.7158,69.7968,198912.0
2022-12-13 15:30:00,77.6,77.7,77.48,77.52,269339.0,69.7878,69.8777,69.6799,69.7158,269339.0
2022-12-13 15:40:00,77.52,77.72,77.48,77.63,338903.0,69.7158,69.8957,69.6799,69.8148,338903.0
2022-12-13 15:50:00,77.62,77.73,77.27,77.38,1566620.0,69.8058,69.9047,69.491,69.5899,1566620.0
2022-12-14 09:30:00,77.81,77.9,77.02,77.5,238242.0,69.9766,70.0576,69.2662,69.6979,238242.0
2022-12-14 09:40:00,77.49,77.51,77.3,77.33,115548.0,69.6889,69.7069,69.518,69.545,115548.0
2022-12-14 09:50:00,77.33,77.58,77.29,77.57,127543.0,69.545,69.7698,69.509,69.7608,127543.0
2022-12-14 10:00:00,77.57,77.66,77.41,77.52,147909.0,69.7608,69.8417,69.6169,69.7158,147909.0
2022-12-14 10:10:00,77.51,77.63,77.38,77.54,118784.0,69.7069,69.8148,69.5899,69.7338,118784.0
2022-12-14 10:20:00,77.53,77.62,77.36,77.49,189142.0,69.7248,69.8058,69.572,69.6889,189142.0
2022-12-14 10:30:00,77.51,77.64,77.44,77.6,120397.0,69.7069,69.8238,69.6439,69.7878,120397.0
2022-12-14 10:40:00,77.6,77.68,77.46,77.51,93099.0,69.7878,69.8597,69.6619,69.7069,93099.0
2022-12-14 10:50:00,77.5,77.54,77.26,77.32,165927.0,69.6979,69.7338,69.482,69.536,165927.0
2022-12-14 11:00:00,77.34,77.64,77.31,77.63,67954.0,69.554,69.8238,69.527,69.8148,67954.0
2022-12-14 11:10:00,77.63,77.76,77.61,77.69,85433.0,69.8148,69.9317,69.7968,69.8687,85433.0
2022-12-14 11:20:00,77.68,77.76,77.66,77.73,62178.0,69.8597,69.9317,69.8417,69.9047,62178.0
2022-12-14 11:30:00,77.73,77.84,77.64,77.69,62689.0,69.9047,70.0036,69.8238,69.8687,62689.0
2022-12-14 11:40:00,77.69,77.72,77.5,77.5,49191.0,69.8687,69.8957,69.6979,69.6979,49191.0
2022-12-14 11:50:00,77.49,77.49,77.4,77.42,70323.0,69.6889,69.6889,69.6079,69.6259,70323.0
2022-12-14 12:00:00,77.41,77.44,77.34,77.36,97834.0,69.6169,69.6439,69.554,69.572,97834.0
2022-12-14 12:10:00,77.35,77.5,77.33,77.44,46130.0,69.563,69.6979,69.545,69.6439,46130.0
2022-12-14 12:20:00,77.45,77.58,77.43,77.48,72410.0,69.6529,69.7698,69.6349,69.6799,72410.0
2022-12-14 12:30:00,77.48,77.57,77.47,77.55,49842.0,69.6799,69.7608,69.6709,69.7428,49842.0
2022-12-14 12:40:00,77.55,77.63,77.5,77.63,77468.0,69.7428,69.8148,69.6979,69.8148,77468.0
2022-12-14 12:50:00,77.63,77.63,77.53,77.56,71880.0,69.8148,69.8148,69.7248,69.7518,71880.0
2022-12-14 13:00:00,77.56,77.56,77.46,77.53,84885.0,69.7518,69.7518,69.6619,69.7248,84885.0
2022-12-14 13:10:00,77.52,77.61,77.47,77.48,117063.0,69.7158,69.7968,69.6709,69.6799,117063.0
2022-12-14 13:20:00,77.49,77.56,77.41,77.53,103175.0,69.6889,69.7518,69.6169,69.7248,103175.0
2022-12-14 13:30:00,77.52,77.6,77.46,77.59,72385.0,69.7158,69.7878,69.6619,69.7788,72385.0
2022-12-14 13:40:00,77.59,77.74,77.59,77.69,58223.0,69.7788,69.9137,69.7788,69.8687,58223.0
2022-12-14 13:50:00,77.69,77.72,77.59,77.6,72402.0,69.8687,69.8957,69.7788,69.7878,72402.0
2022-12-14 14:00:00,77.62,77.62,77.18,77.28,113570.0,69.8058,69.8058,69.4101,69.5,113570.0
2022-12-14 14:10:00,77.32,77.38,77.18,77.28,221103.0,69.536,69.5899,69.4101,69.5,221103.0
2022-12-14 14:20:00,77.27,77.39,77.24,77.31,137880.0,69.491,69.5989,69.464,69.527,137880.0
2022-12-14 14:30:00,77.3,77.35,76.91,77.09,246934.0,69.518,69.563,69.1673,69.3291,246934.0
2022-12-14 14:40:00,77.1,77.2,76.77,77.03,176590.0,69.3381,69.4281,69.0413,69.2752,176590.0
2022-12-14 14:50:00,77.03,77.15,76.92,77.13,138636.0,69.2752,69.3831,69.1762,69.3651,138636.0
2022-12-14 15:00:00,77.13,77.43,77.13,77.35,139695.0,69.3651,69.6349,69.3651,69.563,139695.0
2022-12-14 15:10:00,77.35,77.7,77.33,77.39,159493.0,69.563,69.8777,69.545,69.5989,159493.0
2022-12-14 15:20:00,77.39,77.48,77.19,77.21,176827.0,69.5989,69.6799,69.4191,69.4371,176827.0
2022-12-14 15:30:00,77.2,77.25,76.99,77.25,178971.0,69.4281,69.473,69.2392,69.473,178971.0
2022-12-14 15:40:00,77.24,77.35,77.2,77.25,225681.0,69.464,69.563,69.4281,69.473,225681.0
2022-12-14 15:50:00,77.26,77.51,77.13,77.15,893944.0,69.482,69.7069,69.3651,69.3831,893944.0
2022-12-15 09:30:00,76.92,77.21,76.58,76.97,238556.0,69.1762,69.4371,68.8705,69.2212,238556.0
2022-12-15 09:40:00,76.96,76.99,76.71,76.87,198116.0,69.2122,69.2392,68.9874,69.1313,198116.0
2022-12-15 09:50:00,76.88,76.95,76.23,76.29,224807.0,69.1403,69.2032,68.5557,68.6097,224807.0
2022-12-15 10:00:00,76.28,76.37,75.93,76.05,253090.0,68.6007,68.6816,68.2859,68.3938,253090.0
2022-12-15 10:10:00,76.03,76.25,75.96,76.15,151635.0,68.3758,68.5737,68.3129,68.4838,151635.0
2022-12-15 10:20:00,76.17,76.25,76.09,76.13,98922.0,68.5018,68.5737,68.4298,68.4658,98922.0
2022-12-15 10:30:00,76.13,76.14,76.01,76.01,119251.0,68.4658,68.4748,68.3579,68.3579,119251.0
2022-12-15 10:40:00,76.01,76.12,75.94,75.97,111468.0,68.3579,68.4568,68.2949,68.3219,111468.0
2022-12-15 10:50:00,75.96,76.05,75.83,75.97,95057.0,68.3129,68.3938,68.196,68.3219,95057.0
2022-12-15 11:00:00,75.97,76.21,75.96,76.07,84652.0,68.3219,68.5377,68.3129,68.4118,84652.0
2022-12-15 11:10:00,76.05,76.24,76.05,76.23,89619.0,68.3938,68.5647,68.3938,68.5557,89619.0
2022-12-15 11:20:00,76.23,76.24,76.11,76.24,155583.0,68.5557,68.5647,68.4478,68.5647,155583.0
2022-12-15 11:30:00,76.24,76.28,75.93,75.94,177199.0,68.5647,68.6007,68.2859,68.2949,177199.0
2022-12-15 11:40:00,75.94,75.95,75.84,75.85,94007.0,68.2949,68.3039,68.205,68.214,94007.0
2022-12-15 11:50:00,75.86,76.0,75.82,75.91,84201.0,68.223,68.3489,68.187,68.2679,84201.0
2022-12-15 12:00:00,75.91,76.0,75.79,75.81,85664.0,68.2679,68.3489,68.16,68.178,85664.0
2022-12-15 12:10:00,75.81,75.86,75.71,75.72,77034.0,68.178,68.223,68.0881,68.0971,77034.0
2022-12-15 12:20:00,75.73,75.75,75.6,75.71,117003.0,68.106,68.124,67.9891,68.0881,117003.0
2022-12-15 12:30:00,75.7,75.72,75.56,75.59,125627.0,68.0791,68.0971,67.9532,67.9801,125627.0
2022-12-15 12:40:00,75.59,75.64,75.51,75.53,98715.0,67.9801,68.0251,67.9082,67.9262,98715.0
2022-12-15 12:50:00,75.53,75.55,75.36,75.42,105772.0,67.9262,67.9442,67.7733,67.8273,105772.0
2022-12-15 13:00:00,75.42,75.42,75.12,75.2,136813.0,67.8273,67.8273,67.5575,67.6294,136813.0
2022-12-15 13:10:00,75.2,75.29,75.16,75.2,130313.0,67.6294,67.7103,67.5934,67.6294,130313.0
2022-12-15 13:20:00,75.2,75.22,75.14,75.18,77041.0,67.6294,67.6474,67.5754,67.6114,77041.0
2022-12-15 13:30:00,75.17,75.21,75.04,75.2,165731.0,67.6024,67.6384,67.4855,67.6294,165731.0
2022-12-15 13:40:00,75.21,75.3,75.04,75.06,99459.0,67.6384,67.7193,67.4855,67.5035,99459.0
2022-12-15 13:50:00,75.06,75.11,75.02,75.04,78740.0,67.5035,67.5485,67.4675,67.4855,78740.0
2022-12-15 14:00:00,75.04,75.04,74.89,74.94,116789.0,67.4855,67.4855,67.3506,67.3956,116789.0
2022-12-15 14:10:00,74.93,74.96,74.83,74.93,98015.0,67.3866,67.4136,67.2967,67.3866,98015.0
2022-12-15 14:20:00,74.93,74.97,74.75,74.83,128661.0,67.3866,67.4226,67.2247,67.2967,128661.0
2022-12-15 14:30:00,74.83,74.91,74.75,74.82,133713.0,67.2967,67.3686,67.2247,67.2877,133713.0
2022-12-15 14:40:00,74.83,74.95,74.76,74.8,110428.0,67.2967,67.4046,67.2337,67.2697,110428.0
2022-12-15 14:50:00,74.79,74.82,74.71,74.79,120297.0,67.2607,67.2877,67.1887,67.2607,120297.0
2022-12-15 15:00:00,74.78,75.07,74.78,75.03,145945.0,67.2517,67.5125,67.2517,67.4765,145945.0
2022-12-15 15:10:00,75.04,75.04,74.86,74.87,175624.0,67.4855,67.4855,67.3236,67.3326,175624.0
2022-12-15 15:20:00,74.86,75.04,74.83,75.03,171974.0,67.3236,67.4855,67.2967,67.4765,171974.0
2022-12-15 15:30:00,75.03,75.14,75.01,75.14,265825.0,67.4765,67.5754,67.4585,67.5754,265825.0
2022-12-15 15:40:00,75.14,75.17,75.02,75.09,321901.0,67.5754,67.6024,67.4675,67.5305,321901.0
2022-12-15 15:50:00,75.09,75.12,74.9,75.04,1247383.0,67.5305,67.5575,67.3596,67.4855,1247383.0
2022-12-16 09:30:00,74.48,74.94,74.35,74.57,1503225.0,66.9819,67.3956,66.865,67.0628,1503225.0
2022-12-16 09:40:00,74.56,74.65,74.42,74.54,176291.0,67.0538,67.1348,66.9279,67.0358,176291.0
2022-12-16 09:50:00,74.54,74.79,74.47,74.7,171289.0,67.0358,67.2607,66.9729,67.1797,171289.0
2022-12-16 10:00:00,74.72,74.75,74.43,74.5,120592.0,67.1977,67.2247,66.9369,66.9999,120592.0
2022-12-16 10:10:00,74.48,74.53,74.3,74.5,102955.0,66.9819,67.0269,66.82,66.9999,102955.0
2022-12-16 10:20:00,74.5,74.5,74.23,74.28,97475.0,66.9999,66.9999,66.7571,66.802,97475.0
2022-12-16 10:30:00,74.27,74.33,73.99,74.06,115136.0,66.793,66.847,66.5412,66.6042,115136.0
2022-12-16 10:40:00,74.05,74.15,73.97,73.97,103532.0,66.5952,66.6851,66.5232,66.5232,103532.0
2022-12-16 10:50:00,73.98,74.06,73.91,74.03,98065.0,66.5322,66.6042,66.4693,66.5772,98065.0
2022-12-16 11:00:00,74.04,74.1,73.98,74.04,100109.0,66.5862,66.6401,66.5322,66.5862,100109.0
2022-12-16 11:10:00,74.04,74.06,73.9,73.98,108949.0,66.5862,66.6042,66.4603,66.5322,108949.0
2022-12-16 11:20:00,73.98,74.09,73.78,73.92,173949.0,66.5322,66.6312,66.3524,66.4783,173949.0
2022-12-16 11:30:00,73.92,74.02,73.88,73.98,141095.0,66.4783,66.5682,66.4423,66.5322,141095.0
2022-12-16 11:40:00,73.98,74.07,73.92,74.01,107985.0,66.5322,66.6132,66.4783,66.5592,107985.0
2022-12-16 11:50:00,74.02,74.03,73.87,73.97,68581.0,66.5682,66.5772,66.4333,66.5232,68581.0
2022-12-16 12:00:00,73.98,74.09,73.92,73.93,57379.0,66.5322,66.6312,66.4783,66.4873,57379.0
2022-12-16 12:10:00,73.93,74.13,73.92,74.05,69263.0,66.4873,66.6671,66.4783,66.5952,69263.0
2022-12-16 12:20:00,74.04,74.06,73.82,73.87,92510.0,66.5862,66.6042,66.3883,66.4333,92510.0
2022-12-16 12:30:00,73.88,74.06,73.87,74.01,86260.0,66.4423,66.6042,66.4333,66.5592,86260.0
2022-12-16 12:40:00,74.01,74.01,73.79,73.88,78532.0,66.5592,66.5592,66.3614,66.4423,78532.0
2022-12-16 12:50:00,73.88,73.88,73.67,73.69,77968.0,66.4423,66.4423,66.2534,66.2714,77968.0
2022-12-16 13:00:00,73.7,73.77,73.58,73.67,89676.0,66.2804,66.3434,66.1725,66.2534,89676.0
2022-12-16 13:10:00,73.68,73.84,73.67,73.78,102174.0,66.2624,66.4063,66.2534,66.3524,102174.0
2022-12-16 13:20:00,73.78,74.01,73.75,73.77,175382.0,66.3524,66.5592,66.3254,66.3434,175382.0
2022-12-16 13:30:00,73.76,73.92,73.71,73.9,70679.0,66.3344,66.4783,66.2894,66.4603,70679.0
2022-12-16 13:40:00,73.89,73.91,73.76,73.86,88213.0,66.4513,66.4693,66.3344,66.4243,88213.0
2022-12-16 13:50:00,73.87,73.88,73.73,73.75,48394.0,66.4333,66.4423,66.3074,66.3254,48394.0
2022-12-16 14:00:00,73.75,73.75,73.59,73.6,117522.0,66.3254,66.3254,66.1815,66.1905,117522.0
2022-12-16 14:10:00,73.61,73.71,73.58,73.66,104693.0,66.1995,66.2894,66.1725,66.2444,104693.0
2022-12-16 14:20:00,73.66,73.66,73.41,73.45,167374.0,66.2444,66.2444,66.0196,66.0556,167374.0
2022-12-16 14:30:00,73.44,73.48,73.37,73.38,120686.0,66.0466,66.0826,65.9836,65.9926,120686.0
2022-12-16 14:40:00,73.38,73.46,73.37,73.44,104038.0,65.9926,66.0646,65.9836,66.0466,104038.0
2022-12-16 14:50:00,73.45,73.69,73.44,73.56,175300.0,66.0556,66.2714,66.0466,66.1545,175300.0
2022-12-16 15:00:00,73.56,73.66,73.45,73.45,222521.0,66.1545,66.2444,66.0556,66.0556,222521.0
2022-12-16 15:10:00,73.45,73.66,73.45,73.64,218187.0,66.0556,66.2444,66.0556,66.2265,218187.0
2022-12-16 15:20:00,73.63,73.69,73.51,73.58,182964.0,66.2175,66.2714,66.1095,66.1725,182964.0
2022-12-16 15:30:00,73.58,73.7,73.54,73.55,293473.0,66.1725,66.2804,66.1365,66.1455,293473.0
2022-12-16 15:40:00,73.55,73.67,73.44,73.67,480641.0,66.1455,66.2534,66.0466,66.2534,480641.0
2022-12-16 15:50:00,73.66,73.78,73.39,73.5,1749348.0,66.2444,66.3524,66.0016,66.1005,1749348.0
2022-12-19 09:30:00,73.66,74.23,73.5,74.02,444095.0,66.2444,66.7571,66.1005,66.5682,444095.0
2022-12-19 09:40:00,74.05,74.15,73.78,73.88,265673.0,66.5952,66.6851,66.3524,66.4423,265673.0
2022-12-19 09:50:00,73.89,73.96,73.71,73.76,197205.0,66.4513,66.5142,66.2894,66.3344,197205.0
2022-12-19 10:00:00,73.75,73.81,73.63,73.8,143886.0,66.3254,66.3793,66.2175,66.3703,143886.0
2022-12-19 10:10:00,73.8,74.03,73.78,74.0,166081.0,66.3703,66.5772,66.3524,66.5502,166081.0
2022-12-19 10:20:00,73.99,74.06,73.86,74.03,144475.0,66.5412,66.6042,66.4243,66.5772,144475.0
2022-12-19 10:30:00,74.03,74.1,73.95,73.95,124270.0,66.5772,66.6401,66.5052,66.5052,124270.0
2022-12-19 10:40:00,73.96,74.03,73.93,73.98,96337.0,66.5142,66.5772,66.4873,66.5322,96337.0
2022-12-19 10:50:00,73.98,73.98,73.73,73.92,106842.0,66.5322,66.5322,66.3074,66.4783,106842.0
2022-12-19 11:00:00,73.93,73.99,73.88,73.94,77749.0,66.4873,66.5412,66.4423,66.4963,77749.0
2022-12-19 11:10:00,73.94,73.94,73.64,73.67,101460.0,66.4963,66.4963,66.2265,66.2534,101460.0
2022-12-19 11:20:00,73.68,73.69,73.46,73.53,86391.0,66.2624,66.2714,66.0646,66.1275,86391.0
2022-12-19 11:30:00,73.52,73.54,73.33,73.45,97081.0,66.1185,66.1365,65.9477,66.0556,97081.0
2022-12-19 11:40:00,73.47,73.48,73.33,73.39,79642.0,66.0736,66.0826,65.9477,66.0016,79642.0
2022-12-19 11:50:00,73.38,73.47,73.24,73.24,90919.0,65.9926,66.0736,65.8667,65.8667,90919.0
2022-12-19 12:00:00,73.22,73.51,73.21,73.43,55499.0,65.8487,66.1095,65.8397,66.0376,55499.0
2022-12-19 12:10:00,73.42,73.44,73.31,73.36,64470.0,66.0286,66.0466,65.9297,65.9746,64470.0
2022-12-19 12:20:00,73.36,73.38,73.2,73.23,68413.0,65.9746,65.9926,65.8308,65.8577,68413.0
2022-12-19 12:30:00,73.22,73.33,73.16,73.32,79363.0,65.8487,65.9477,65.7948,65.9387,79363.0
2022-12-19 12:40:00,73.31,73.39,73.23,73.38,52845.0,65.9297,66.0016,65.8577,65.9926,52845.0
2022-12-19 12:50:00,73.38,73.43,73.35,73.42,56565.0,65.9926,66.0376,65.9656,66.0286,56565.0
2022-12-19 13:00:00,73.43,73.5,73.36,73.4,66043.0,66.0376,66.1005,65.9746,66.0106,66043.0
2022-12-19 13:10:00,73.41,73.41,73.3,73.38,49199.0,66.0196,66.0196,65.9207,65.9926,49199.0
2022-12-19 13:20:00,73.38,73.39,73.3,73.33,54671.0,65.9926,66.0016,65.9207,65.9477,54671.0
2022-12-19 13:30:00,73.33,73.38,73.24,73.28,53810.0,65.9477,65.9926,65.8667,65.9027,53810.0
2022-12-19 13:40:00,73.28,73.31,73.14,73.15,64034.0,65.9027,65.9297,65.7768,65.7858,64034.0
2022-12-19 13:50:00,73.14,73.15,73.02,73.08,80962.0,65.7768,65.7858,65.6689,65.7228,80962.0
2022-12-19 14:00:00,73.07,73.1,72.97,72.98,76021.0,65.7138,65.7408,65.6239,65.6329,76021.0
2022-12-19 14:10:00,72.98,73.02,72.9,72.99,94308.0,65.6329,65.6689,65.561,65.6419,94308.0
2022-12-19 14:20:00,72.98,73.0,72.78,72.8,91823.0,65.6329,65.6509,65.453,65.471,91823.0
2022-12-19 14:30:00,72.81,72.85,72.73,72.81,87790.0,65.48,65.516,65.4081,65.48,87790.0
2022-12-19 14:40:00,72.81,72.84,72.68,72.7,110832.0,65.48,65.507,65.3631,65.3811,110832.0
2022-12-19 14:50:00,72.7,72.76,72.64,72.73,107083.0,65.3811,65.435,65.3271,65.4081,107083.0
2022-12-19 15:00:00,72.73,72.86,72.7,72.86,109004.0,65.4081,65.525,65.3811,65.525,109004.0
2022-12-19 15:10:00,72.86,73.02,72.85,73.02,91971.0,65.525,65.6689,65.516,65.6689,91971.0
2022-12-19 15:20:00,73.02,73.04,72.95,73.02,118370.0,65.6689,65.6869,65.6059,65.6689,118370.0
2022-12-19 15:30:00,73.01,73.21,73.01,73.14,129984.0,65.6599,65.8397,65.6599,65.7768,129984.0
2022-12-19 15:40:00,73.14,73.23,73.1,73.16,273399.0,65.7768,65.8577,65.7408,65.7948,273399.0
2022-12-19 15:50:00,73.17,73.24,73.1,73.15,747835.0,65.8038,65.8667,65.7408,65.7858,747835.0
2022-12-20 09:30:00,73.32,73.66,73.27,73.5,300574.0,65.9387,66.2444,65.8937,66.1005,300574.0
2022-12-20 09:40:00,73.51,73.55,73.1,73.14,177017.0,66.1095,66.1455,65.7408,65.7768,177017.0
2022-12-20 09:50:00,73.13,73.13,72.71,72.81,189085.0,65.7678,65.7678,65.3901,65.48,189085.0
2022-12-20 10:00:00,72.82,73.17,72.82,73.14,194703.0,65.489,65.8038,65.489,65.7768,194703.0
2022-12-20 10:10:00,73.14,73.29,73.09,73.16,162758.0,65.7768,65.9117,65.7318,65.7948,162758.0
2022-12-20 10:20:00,73.16,73.28,73.04,73.04,107706.0,65.7948,65.9027,65.6869,65.6869,107706.0
2022-12-20 10:30:00,73.04,73.11,72.96,73.08,132779.0,65.6869,65.7498,65.6149,65.7228,132779.0
2022-12-20 10:40:00,73.08,73.12,72.87,72.89,123872.0,65.7228,65.7588,65.534,65.552,123872.0
2022-12-20 10:50:00,72.88,73.04,72.84,72.91,72225.0,65.543,65.6869,65.507,65.5699,72225.0
2022-12-20 11:00:00,72.91,72.93,72.79,72.85,108772.0,65.5699,65.5879,65.462,65.516,108772.0
2022-12-20 11:10:00,72.84,72.93,72.77,72.82,86800.0,65.507,65.5879,65.444,65.489,86800.0
2022-12-20 11:20:00,72.83,72.84,72.59,72.66,75162.0,65.498,65.507,65.2822,65.3451,75162.0
2022-12-20 11:30:00,72.66,72.8,72.61,72.79,93637.0,65.3451,65.471,65.3001,65.462,93637.0
2022-12-20 11:40:00,72.79,72.84,72.74,72.81,86922.0,65.462,65.507,65.4171,65.48,86922.0
2022-12-20 11:50:00,72.81,72.82,72.63,72.74,67779.0,65.48,65.489,65.3181,65.4171,67779.0
2022-12-20 12:00:00,72.75,72.8,72.57,72.57,88538.0,65.4261,65.471,65.2642,65.2642,88538.0
2022-12-20 12:10:00,72.57,72.64,72.44,72.58,234815.0,65.2642,65.3271,65.1473,65.2732,234815.0
2022-12-20 12:20:00,72.57,72.68,72.57,72.61,80250.0,65.2642,65.3631,65.2642,65.3001,80250.0
2022-12-20 12:30:00,72.62,72.71,72.55,72.66,77139.0,65.3091,65.3901,65.2462,65.3451,77139.0
2022-12-20 12:40:00,72.66,72.75,72.65,72.66,63756.0,65.3451,65.4261,65.3361,65.3451,63756.0
2022-12-20 12:50:00,72.67,72.75,72.64,72.73,57857.0,65.3541,65.4261,65.3271,65.4081,57857.0
2022-12-20 13:00:00,72.73,72.77,72.69,72.71,121560.0,65.4081,65.444,65.3721,65.3901,121560.0
2022-12-20 13:10:00,72.74,72.76,72.67,72.69,63777.0,65.4171,65.435,65.3541,65.3721,63777.0
2022-12-20 13:20:00,72.69,72.76,72.66,72.73,73828.0,65.3721,65.435,65.3451,65.4081,73828.0
2022-12-20 13:30:00,72.74,72.81,72.74,72.77,67398.0,65.4171,65.48,65.4171,65.444,67398.0
2022-12-20 13:40:00,72.77,72.82,72.68,72.7,72376.0,65.444,65.489,65.3631,65.3811,72376.0
2022-12-20 13:50:00,72.7,72.74,72.66,72.67,68057.0,65.3811,65.4171,65.3451,65.3541,68057.0
2022-12-20 14:00:00,72.69,72.73,72.65,72.7,89729.0,65.3721,65.4081,65.3361,65.3811,89729.0
2022-12-20 14:10:00,72.69,72.74,72.67,72.67,101811.0,65.3721,65.4171,65.3541,65.3541,101811.0
2022-12-20 14:20:00,72.68,72.74,72.66,72.73,89125.0,65.3631,65.4171,65.3451,65.4081,89125.0
2022-12-20 14:30:00,72.73,72.74,72.56,72.61,92335.0,65.4081,65.4171,65.2552,65.3001,92335.0
2022-12-20 14:40:00,72.6,72.65,72.53,72.65,180299.0,65.2912,65.3361,65.2282,65.3361,180299.0
2022-12-20 14:50:00,72.65,72.74,72.62,72.66,137919.0,65.3361,65.4171,65.3091,65.3451,137919.0
2022-12-20 15:00:00,72.66,72.66,72.54,72.6,180247.0,65.3451,65.3451,65.2372,65.2912,180247.0
2022-12-20 15:10:00,72.61,72.75,72.6,72.66,118330.0,65.3001,65.4261,65.2912,65.3451,118330.0
2022-12-20 15:20:00,72.66,72.76,72.64,72.76,164078.0,65.3451,65.435,65.3271,65.435,164078.0
2022-12-20 15:30:00,72.75,72.83,72.73,72.82,178010.0,65.4261,65.498,65.4081,65.489,178010.0
2022-12-20 15:40:00,72.82,72.84,72.75,72.82,181326.0,65.489,65.507,65.4261,65.489,181326.0
2022-12-20 15:50:00,72.82,72.85,72.58,72.63,857379.0,65.489,65.516,65.2732,65.3181,857379.0
2022-12-21 09:30:00,72.75,72.82,72.36,72.37,262180.0,65.4261,65.489,65.0753,65.0843,262180.0
2022-12-21 09:40:00,72.36,72.52,72.3,72.48,179700.0,65.0753,65.2192,65.0214,65.1832,179700.0
2022-12-21 09:50:00,72.47,72.85,72.47,72.83,224865.0,65.1742,65.516,65.1742,65.498,224865.0
2022-12-21 10:00:00,72.83,73.13,72.79,73.09,226137.0,65.498,65.7678,65.462,65.7318,226137.0
2022-12-21 10:10:00,73.1,73.14,72.9,73.02,106350.0,65.7408,65.7768,65.561,65.6689,106350.0
2022-12-21 10:20:00,73.02,73.25,73.02,73.24,327025.0,65.6689,65.8757,65.6689,65.8667,327025.0
2022-12-21 10:30:00,73.25,73.33,73.19,73.31,143531.0,65.8757,65.9477,65.8218,65.9297,143531.0
2022-12-21 10:40:00,73.31,73.36,73.21,73.26,160324.0,65.9297,65.9746,65.8397,65.8847,160324.0
2022-12-21 10:50:00,73.26,73.28,73.14,73.27,104525.0,65.8847,65.9027,65.7768,65.8937,104525.0
2022-12-21 11:00:00,73.27,73.46,73.27,73.45,185440.0,65.8937,66.0646,65.8937,66.0556,185440.0
2022-12-21 11:10:00,73.44,73.55,73.41,73.42,62641.0,66.0466,66.1455,66.0196,66.0286,62641.0
2022-12-21 11:20:00,73.42,73.45,73.32,73.37,111744.0,66.0286,66.0556,65.9387,65.9836,111744.0
2022-12-21 11:30:00,73.37,73.43,73.31,73.34,74862.0,65.9836,66.0376,65.9297,65.9567,74862.0
2022-12-21 11:40:00,73.33,73.34,73.2,73.2,71760.0,65.9477,65.9567,65.8308,65.8308,71760.0
2022-12-21 11:50:00,73.2,73.26,73.16,73.21,64558.0,65.8308,65.8847,65.7948,65.8397,64558.0
2022-12-21 12:00:00,73.21,73.25,73.14,73.15,59587.0,65.8397,65.8757,65.7768,65.7858,59587.0
2022-12-21 12:10:00,73.15,73.2,73.07,73.11,67845.0,65.7858,65.8308,65.7138,65.7498,67845.0
2022-12-21 12:20:00,73.11,73.2,73.08,73.15,67532.0,65.7498,65.8308,65.7228,65.7858,67532.0
2022-12-21 12:30:00,73.15,73.26,73.14,73.2,69900.0,65.7858,65.8847,65.7768,65.8308,69900.0
2022-12-21 12:40:00,73.2,73.23,73.08,73.13,75240.0,65.8308,65.8577,65.7228,65.7678,75240.0
2022-12-21 12:50:00,73.13,73.21,73.12,73.2,70458.0,65.7678,65.8397,65.7588,65.8308,70458.0
2022-12-21 13:00:00,73.2,73.29,73.2,73.27,53897.0,65.8308,65.9117,65.8308,65.8937,53897.0
2022-12-21 13:10:00,73.27,73.3,73.23,73.23,54547.0,65.8937,65.9207,65.8577,65.8577,54547.0
2022-12-21 13:20:00,73.23,73.25,73.15,73.15,68253.0,65.8577,65.8757,65.7858,65.7858,68253.0
2022-12-21 13:30:00,73.15,73.21,73.13,73.17,65322.0,65.7858,65.8397,65.7678,65.8038,65322.0
2022-12-21 13:40:00,73.17,73.24,73.16,73.23,61673.0,65.8038,65.8667,65.7948,65.8577,61673.0
2022-12-21 13:50:00,73.24,73.31,73.23,73.28,49640.0,65.8667,65.9297,65.8577,65.9027,49640.0
2022-12-21 14:00:00,73.29,73.44,73.28,73.4,71255.0,65.9117,66.0466,65.9027,66.0106,71255.0
2022-12-21 14:10:00,73.4,73.41,73.36,73.39,62448.0,66.0106,66.0196,65.9746,66.0016,62448.0
2022-12-21 14:20:00,73.39,73.41,73.23,73.25,87867.0,66.0016,66.0196,65.8577,65.8757,87867.0
2022-12-21 14:30:00,73.25,73.31,73.2,73.23,98484.0,65.8757,65.9297,65.8308,65.8577,98484.0
2022-12-21 14:40:00,73.23,73.31,73.22,73.25,85970.0,65.8577,65.9297,65.8487,65.8757,85970.0
2022-12-21 14:50:00,73.25,73.25,73.18,73.23,62033.0,65.8757,65.8757,65.8128,65.8577,62033.0
2022-12-21 15:00:00,73.22,73.28,73.14,73.14,83277.0,65.8487,65.9027,65.7768,65.7768,83277.0
2022-12-21 15:10:00,73.14,73.23,73.12,73.17,73085.0,65.7768,65.8577,65.7588,65.8038,73085.0
2022-12-21 15:20:00,73.17,73.22,73.1,73.1,85488.0,65.8038,65.8487,65.7408,65.7408,85488.0
2022-12-21 15:30:00,73.1,73.26,73.09,73.24,106324.0,65.7408,65.8847,65.7318,65.8667,106324.0
2022-12-21 15:40:00,73.25,73.27,73.2,73.24,184248.0,65.8757,65.8937,65.8308,65.8667,184248.0
2022-12-21 15:50:00,73.24,73.35,73.16,73.34,753293.0,65.8667,65.9656,65.7948,65.9567,753293.0
2022-12-22 09:30:00,73.09,73.58,72.95,73.51,351855.0,65.7318,66.1725,65.6059,66.1095,351855.0
2022-12-22 09:40:00,73.53,73.55,72.84,72.86,298637.0,66.1275,66.1455,65.507,65.525,298637.0
2022-12-22 09:50:00,72.87,73.2,72.86,73.1,101371.0,65.534,65.8308,65.525,65.7408,101371.0
2022-12-22 10:00:00,73.1,73.18,72.99,73.03,148618.0,65.7408,65.8128,65.6419,65.6779,148618.0
2022-12-22 10:10:00,73.04,73.27,72.98,73.23,117035.0,65.6869,65.8937,65.6329,65.8577,117035.0
2022-12-22 10:20:00,73.23,73.37,73.13,73.13,99959.0,65.8577,65.9836,65.7678,65.7678,99959.0
2022-12-22 10:30:00,73.13,73.27,73.08,73.18,135626.0,65.7678,65.8937,65.7228,65.8128,135626.0
2022-12-22 10:40:00,73.17,73.37,73.13,73.32,96648.0,65.8038,65.9836,65.7678,65.9387,96648.0
2022-12-22 10:50:00,73.32,73.4,73.27,73.35,101252.0,65.9387,66.0106,65.8937,65.9656,101252.0
2022-12-22 11:00:00,73.36,73.41,73.26,73.27,87788.0,65.9746,66.0196,65.8847,65.8937,87788.0
2022-12-22 11:10:00,73.26,73.33,73.2,73.3,61644.0,65.8847,65.9477,65.8308,65.9207,61644.0
2022-12-22 11:20:00,73.31,73.54,73.29,73.41,132741.0,65.9297,66.1365,65.9117,66.0196,132741.0
2022-12-22 11:30:00,73.43,73.51,73.31,73.31,87769.0,66.0376,66.1095,65.9297,65.9297,87769.0
2022-12-22 11:40:00,73.31,73.36,73.27,73.31,64176.0,65.9297,65.9746,65.8937,65.9297,64176.0
2022-12-22 11:50:00,73.32,73.43,73.32,73.41,78039.0,65.9387,66.0376,65.9387,66.0196,78039.0
2022-12-22 12:00:00,73.41,73.5,73.38,73.46,74137.0,66.0196,66.1005,65.9926,66.0646,74137.0
2022-12-22 12:10:00,73.46,73.48,73.37,73.41,124288.0,66.0646,66.0826,65.9836,66.0196,124288.0
2022-12-22 12:20:00,73.41,73.41,73.2,73.23,68260.0,66.0196,66.0196,65.8308,65.8577,68260.0
2022-12-22 12:30:00,73.23,73.28,73.19,73.27,58852.0,65.8577,65.9027,65.8218,65.8937,58852.0
2022-12-22 12:40:00,73.28,73.29,73.17,73.23,104589.0,65.9027,65.9117,65.8038,65.8577,104589.0
2022-12-22 12:50:00,73.24,73.26,73.17,73.2,75670.0,65.8667,65.8847,65.8038,65.8308,75670.0
2022-12-22 13:00:00,73.2,73.2,73.01,73.06,63815.0,65.8308,65.8308,65.6599,65.7048,63815.0
2022-12-22 13:10:00,73.06,73.19,73.06,73.12,60001.0,65.7048,65.8218,65.7048,65.7588,60001.0
2022-12-22 13:20:00,73.12,73.14,73.05,73.11,48087.0,65.7588,65.7768,65.6959,65.7498,48087.0
2022-12-22 13:30:00,73.1,73.15,73.0,73.15,68457.0,65.7408,65.7858,65.6509,65.7858,68457.0
2022-12-22 13:40:00,73.15,73.17,73.05,73.12,105674.0,65.7858,65.8038,65.6959,65.7588,105674.0
2022-12-22 13:50:00,73.13,73.15,73.08,73.15,63479.0,65.7678,65.7858,65.7228,65.7858,63479.0
2022-12-22 14:00:00,73.15,73.34,73.15,73.25,108738.0,65.7858,65.9567,65.7858,65.8757,108738.0
2022-12-22 14:10:00,73.26,73.35,73.24,73.26,65740.0,65.8847,65.9656,65.8667,65.8847,65740.0
2022-12-22 14:20:00,73.26,73.32,73.2,73.3,80174.0,65.8847,65.9387,65.8308,65.9207,80174.0
2022-12-22 14:30:00,73.3,73.33,73.19,73.2,107012.0,65.9207,65.9477,65.8218,65.8308,107012.0
2022-12-22 14:40:00,73.19,73.23,73.16,73.2,82980.0,65.8218,65.8577,65.7948,65.8308,82980.0
2022-12-22 14:50:00,73.2,73.3,73.17,73.3,157772.0,65.8308,65.9207,65.8038,65.9207,157772.0
2022-12-22 15:00:00,73.3,73.38,73.26,73.38,154572.0,65.9207,65.9926,65.8847,65.9926,154572.0
2022-12-22 15:10:00,73.38,73.38,73.23,73.33,143982.0,65.9926,65.9926,65.8577,65.9477,143982.0
2022-12-22 15:20:00,73.34,73.5,73.32,73.5,189215.0,65.9567,66.1005,65.9387,66.1005,189215.0
2022-12-22 15:30:00,73.5,73.61,73.39,73.48,170870.0,66.1005,66.1995,66.0016,66.0826,170870.0
2022-12-22 15:40:00,73.48,73.66,73.45,73.65,218737.0,66.0826,66.2444,66.0556,66.2354,218737.0
2022-12-22 15:50:00,73.65,73.86,73.65,73.85,615670.0,66.2354,66.4243,66.2354,66.4153,615670.0
2022-12-23 09:30:00,73.75,73.82,73.43,73.65,203726.0,66.3254,66.3883,66.0376,66.2354,203726.0
2022-12-23 09:40:00,73.64,73.88,73.6,73.73,171129.0,66.2265,66.4423,66.1905,66.3074,171129.0
2022-12-23 09:50:00,73.73,73.89,73.57,73.58,96920.0,66.3074,66.4513,66.1635,66.1725,96920.0
2022-12-23 10:00:00,73.59,73.79,73.26,73.4,143318.0,66.1815,66.3614,65.8847,66.0106,143318.0
2022-12-23 10:10:00,73.39,73.52,73.28,73.46,91119.0,66.0016,66.1185,65.9027,66.0646,91119.0
2022-12-23 10:20:00,73.47,73.47,73.36,73.43,75758.0,66.0736,66.0736,65.9746,66.0376,75758.0
2022-12-23 10:30:00,73.44,73.57,73.43,73.56,85844.0,66.0466,66.1635,66.0376,66.1545,85844.0
2022-12-23 10:40:00,73.56,73.58,73.38,73.45,76185.0,66.1545,66.1725,65.9926,66.0556,76185.0
2022-12-23 10:50:00,73.44,73.46,73.28,73.31,97376.0,66.0466,66.0646,65.9027,65.9297,97376.0
2022-12-23 11:00:00,73.29,73.34,73.21,73.26,71041.0,65.9117,65.9567,65.8397,65.8847,71041.0
2022-12-23 11:10:00,73.27,73.37,73.26,73.37,79040.0,65.8937,65.9836,65.8847,65.9836,79040.0
2022-12-23 11:20:00,73.37,73.43,73.25,73.28,77361.0,65.9836,66.0376,65.8757,65.9027,77361.0
2022-12-23 11:30:00,73.28,73.33,73.18,73.29,65432.0,65.9027,65.9477,65.8128,65.9117,65432.0
2022-12-23 11:40:00,73.28,73.35,73.18,73.26,58585.0,65.9027,65.9656,65.8128,65.8847,58585.0
2022-12-23 11:50:00,73.25,73.3,73.18,73.2,48896.0,65.8757,65.9207,65.8128,65.8308,48896.0
2022-12-23 12:00:00,73.19,73.26,73.05,73.09,69352.0,65.8218,65.8847,65.6959,65.7318,69352.0
2022-12-23 12:10:00,73.1,73.15,73.08,73.1,62073.0,65.7408,65.7858,65.7228,65.7408,62073.0
2022-12-23 12:20:00,73.11,73.27,73.09,73.19,61866.0,65.7498,65.8937,65.7318,65.8218,61866.0
2022-12-23 12:30:00,73.19,73.25,73.13,73.14,51795.0,65.8218,65.8757,65.7678,65.7768,51795.0
2022-12-23 12:40:00,73.14,73.15,73.01,73.02,50115.0,65.7768,65.7858,65.6599,65.6689,50115.0
2022-12-23 12:50:00,73.02,73.08,72.98,73.04,70051.0,65.6689,65.7228,65.6329,65.6869,70051.0
2022-12-23 13:00:00,73.04,73.07,73.0,73.03,76702.0,65.6869,65.7138,65.6509,65.6779,76702.0
2022-12-23 13:10:00,73.03,73.08,72.95,72.97,87013.0,65.6779,65.7228,65.6059,65.6239,87013.0
2022-12-23 13:20:00,72.97,73.01,72.93,72.98,48958.0,65.6239,65.6599,65.5879,65.6329,48958.0
2022-12-23 13:30:00,72.98,73.03,72.94,72.95,69343.0,65.6329,65.6779,65.5969,65.6059,69343.0
2022-12-23 13:40:00,72.94,72.97,72.8,72.83,82938.0,65.5969,65.6239,65.471,65.498,82938.0
2022-12-23 13:50:00,72.82,72.85,72.77,72.79,79999.0,65.489,65.516,65.444,65.462,79999.0
2022-12-23 14:00:00,72.78,72.8,72.71,72.73,70265.0,65.453,65.471,65.3901,65.4081,70265.0
2022-12-23 14:10:00,72.74,72.77,72.65,72.69,99300.0,65.4171,65.444,65.3361,65.3721,99300.0
2022-12-23 14:20:00,72.69,72.7,72.59,72.63,60628.0,65.3721,65.3811,65.2822,65.3181,60628.0
2022-12-23 14:30:00,72.63,72.68,72.58,72.63,107344.0,65.3181,65.3631,65.2732,65.3181,107344.0
2022-12-23 14:40:00,72.64,72.64,72.53,72.59,99198.0,65.3271,65.3271,65.2282,65.2822,99198.0
2022-12-23 14:50:00,72.59,72.72,72.58,72.7,58831.0,65.2822,65.3991,65.2732,65.3811,58831.0
2022-12-23 15:00:00,72.71,72.79,72.66,72.68,99543.0,65.3901,65.462,65.3451,65.3631,99543.0
2022-12-23 15:10:00,72.68,72.76,72.67,72.74,123916.0,65.3631,65.435,65.3541,65.4171,123916.0
2022-12-23 15:20:00,72.75,72.77,72.59,72.65,104492.0,65.4261,65.444,65.2822,65.3361,104492.0
2022-12-23 15:30:00,72.65,72.66,72.51,72.56,162650.0,65.3361,65.3451,65.2102,65.2552,162650.0
2022-12-23 15:40:00,72.56,72.74,72.56,72.73,211164.0,65.2552,65.4171,65.2552,65.4081,211164.0
2022-12-23 15:50:00,72.74,72.94,72.68,72.89,701870.0,65.4171,65.5969,65.3631,65.552,701870.0
2022-12-27 09:30:00,73.18,73.29,72.68,72.76,135131.0,65.8128,65.9117,65.3631,65.435,135131.0
2022-12-27 09:40:00,72.77,72.78,72.42,72.56,183273.0,65.444,65.453,65.1293,65.2552,183273.0
2022-12-27 09:50:00,72.57,72.58,72.29,72.54,107487.0,65.2642,65.2732,65.0124,65.2372,107487.0
2022-12-27 10:00:00,72.53,72.56,72.31,72.38,80502.0,65.2282,65.2552,65.0303,65.0933,80502.0
2022-12-27 10:10:00,72.39,72.5,72.34,72.49,69673.0,65.1023,65.2012,65.0573,65.1922,69673.0
2022-12-27 10:20:00,72.48,72.58,72.41,72.42,85279.0,65.1832,65.2732,65.1203,65.1293,85279.0
2022-12-27 10:30:00,72.43,72.5,72.41,72.49,52555.0,65.1383,65.2012,65.1203,65.1922,52555.0
2022-12-27 10:40:00,72.48,72.6,72.44,72.54,48988.0,65.1832,65.2912,65.1473,65.2372,48988.0
2022-12-27 10:50:00,72.52,72.56,72.38,72.39,51917.0,65.2192,65.2552,65.0933,65.1023,51917.0
2022-12-27 11:00:00,72.38,72.41,72.31,72.4,60922.0,65.0933,65.1203,65.0303,65.1113,60922.0
2022-12-27 11:10:00,72.4,72.4,72.23,72.23,77733.0,65.1113,65.1113,64.9584,64.9584,77733.0
2022-12-27 11:20:00,72.23,72.28,72.12,72.26,144867.0,64.9584,65.0034,64.8595,64.9854,144867.0
2022-12-27 11:30:00,72.27,72.38,72.22,72.31,87412.0,64.9944,65.0933,64.9494,65.0303,87412.0
2022-12-27 11:40:00,72.32,72.39,72.28,72.39,179697.0,65.0393,65.1023,65.0034,65.1023,179697.0
2022-12-27 11:50:00,72.39,72.48,72.35,72.48,58825.0,65.1023,65.1832,65.0663,65.1832,58825.0
2022-12-27 12:00:00,72.48,72.62,72.48,72.61,68560.0,65.1832,65.3091,65.1832,65.3001,68560.0
2022-12-27 12:10:00,72.63,72.7,72.54,72.56,71839.0,65.3181,65.3811,65.2372,65.2552,71839.0
2022-12-27 12:20:00,72.56,72.61,72.54,72.58,50540.0,65.2552,65.3001,65.2372,65.2732,50540.0
2022-12-27 12:30:00,72.58,72.61,72.51,72.59,50603.0,65.2732,65.3001,65.2102,65.2822,50603.0
2022-12-27 12:40:00,72.59,72.64,72.48,72.48,71273.0,65.2822,65.3271,65.1832,65.1832,71273.0
2022-12-27 12:50:00,72.48,72.63,72.47,72.63,60724.0,65.1832,65.3181,65.1742,65.3181,60724.0
2022-12-27 13:00:00,72.63,72.7,72.62,72.68,50823.0,65.3181,65.3811,65.3091,65.3631,50823.0
2022-12-27 13:10:00,72.68,72.72,72.66,72.7,47956.0,65.3631,65.3991,65.3451,65.3811,47956.0
2022-12-27 13:20:00,72.7,72.76,72.67,72.69,67782.0,65.3811,65.435,65.3541,65.3721,67782.0
2022-12-27 13:30:00,72.68,72.68,72.59,72.59,44915.0,65.3631,65.3631,65.2822,65.2822,44915.0
2022-12-27 13:40:00,72.6,72.72,72.6,72.7,70787.0,65.2912,65.3991,65.2912,65.3811,70787.0
2022-12-27 13:50:00,72.72,72.72,72.55,72.56,53427.0,65.3991,65.3991,65.2462,65.2552,53427.0
2022-12-27 14:00:00,72.56,72.58,72.47,72.52,84826.0,65.2552,65.2732,65.1742,65.2192,84826.0
2022-12-27 14:10:00,72.52,72.55,72.43,72.45,59393.0,65.2192,65.2462,65.1383,65.1563,59393.0
2022-12-27 14:20:00,72.45,72.51,72.38,72.38,60651.0,65.1563,65.2102,65.0933,65.0933,60651.0
2022-12-27 14:30:00,72.37,72.42,72.35,72.36,66287.0,65.0843,65.1293,65.0663,65.0753,66287.0
2022-12-27 14:40:00,72.36,72.38,72.33,72.37,70575.0,65.0753,65.0933,65.0483,65.0843,70575.0
2022-12-27 14:50:00,72.38,72.43,72.34,72.43,58404.0,65.0933,65.1383,65.0573,65.1383,58404.0
2022-12-27 15:00:00,72.44,72.51,72.39,72.5,59863.0,65.1473,65.2102,65.1023,65.2012,59863.0
2022-12-27 15:10:00,72.49,72.55,72.47,72.51,67061.0,65.1922,65.2462,65.1742,65.2102,67061.0
2022-12-27 15:20:00,72.5,72.61,72.49,72.59,87168.0,65.2012,65.3001,65.1922,65.2822,87168.0
2022-12-27 15:30:00,72.58,72.66,72.53,72.63,114123.0,65.2732,65.3451,65.2282,65.3181,114123.0
2022-12-27 15:40:00,72.63,72.64,72.57,72.6,127754.0,65.3181,65.3271,65.2642,65.2912,127754.0
2022-12-27 15:50:00,72.59,72.63,72.47,72.62,486808.0,65.2822,65.3181,65.1742,65.3091,486808.0
2022-12-28 09:30:00,72.87,72.96,72.73,72.78,160222.0,65.534,65.6149,65.4081,65.453,160222.0
2022-12-28 09:40:00,72.8,72.92,72.77,72.89,47779.0,65.471,65.5789,65.444,65.552,47779.0
2022-12-28 09:50:00,72.89,72.91,72.62,72.67,51636.0,65.552,65.5699,65.3091,65.3541,51636.0
2022-12-28 10:00:00,72.66,72.82,72.57,72.59,89117.0,65.3451,65.489,65.2642,65.2822,89117.0
2022-12-28 10:10:00,72.59,72.75,72.57,72.64,110718.0,65.2822,65.4261,65.2642,65.3271,110718.0
2022-12-28 10:20:00,72.62,72.69,72.55,72.59,84654.0,65.3091,65.3721,65.2462,65.2822,84654.0
2022-12-28 10:30:00,72.58,72.6,72.43,72.5,78054.0,65.2732,65.2912,65.1383,65.2012,78054.0
2022-12-28 10:40:00,72.51,72.57,72.41,72.55,153842.0,65.2102,65.2642,65.1203,65.2462,153842.0
2022-12-28 10:50:00,72.55,72.55,72.34,72.37,47851.0,65.2462,65.2462,65.0573,65.0843,47851.0
2022-12-28 11:00:00,72.35,72.39,72.31,72.34,55469.0,65.0663,65.1023,65.0303,65.0573,55469.0
2022-12-28 11:10:00,72.34,72.4,72.29,72.39,57398.0,65.0573,65.1113,65.0124,65.1023,57398.0
2022-12-28 11:20:00,72.38,72.39,72.2,72.21,60976.0,65.0933,65.1023,64.9314,64.9404,60976.0
2022-12-28 11:30:00,72.2,72.23,72.14,72.14,54113.0,64.9314,64.9584,64.8775,64.8775,54113.0
2022-12-28 11:40:00,72.15,72.29,72.13,72.24,73389.0,64.8865,65.0124,64.8685,64.9674,73389.0
2022-12-28 11:50:00,72.25,72.33,72.23,72.28,54370.0,64.9764,65.0483,64.9584,65.0034,54370.0
2022-12-28 12:00:00,72.28,72.3,72.17,72.29,99408.0,65.0034,65.0214,64.9044,65.0124,99408.0
2022-12-28 12:10:00,72.28,72.3,72.19,72.22,46795.0,65.0034,65.0214,64.9224,64.9494,46795.0
2022-12-28 12:20:00,72.21,72.27,72.19,72.24,45507.0,64.9404,64.9944,64.9224,64.9674,45507.0
2022-12-28 12:30:00,72.23,72.32,72.23,72.31,42853.0,64.9584,65.0393,64.9584,65.0303,42853.0
2022-12-28 12:40:00,72.31,72.38,72.24,72.36,42627.0,65.0303,65.0933,64.9674,65.0753,42627.0
2022-12-28 12:50:00,72.36,72.39,72.33,72.36,31599.0,65.0753,65.1023,65.0483,65.0753,31599.0
2022-12-28 13:00:00,72.35,72.43,72.34,72.4,59056.0,65.0663,65.1383,65.0573,65.1113,59056.0
2022-12-28 13:10:00,72.4,72.43,72.32,72.39,60650.0,65.1113,65.1383,65.0393,65.1023,60650.0
2022-12-28 13:20:00,72.38,72.39,72.33,72.36,49719.0,65.0933,65.1023,65.0483,65.0753,49719.0
2022-12-28 13:30:00,72.36,72.39,72.29,72.32,47785.0,65.0753,65.1023,65.0124,65.0393,47785.0
2022-12-28 13:40:00,72.33,72.4,72.3,72.34,55032.0,65.0483,65.1113,65.0214,65.0573,55032.0
2022-12-28 13:50:00,72.34,72.34,72.28,72.31,82682.0,65.0573,65.0573,65.0034,65.0303,82682.0
2022-12-28 14:00:00,72.31,72.37,72.21,72.22,49736.0,65.0303,65.0843,64.9404,64.9494,49736.0
2022-12-28 14:10:00,72.22,72.25,72.12,72.23,74775.0,64.9494,64.9764,64.8595,64.9584,74775.0
2022-12-28 14:20:00,72.24,72.25,72.14,72.21,68831.0,64.9674,64.9764,64.8775,64.9404,68831.0
2022-12-28 14:30:00,72.21,72.31,72.2,72.23,65438.0,64.9404,65.0303,64.9314,64.9584,65438.0
2022-12-28 14:40:00,72.24,72.33,72.23,72.24,44578.0,64.9674,65.0483,64.9584,64.9674,44578.0
2022-12-28 14:50:00,72.24,72.26,72.16,72.19,53351.0,64.9674,64.9854,64.8954,64.9224,53351.0
2022-12-28 15:00:00,72.19,72.21,72.1,72.13,76745.0,64.9224,64.9404,64.8415,64.8685,76745.0
2022-12-28 15:10:00,72.13,72.14,72.01,72.02,106606.0,64.8685,64.8775,64.7606,64.7695,106606.0
2022-12-28 15:20:00,72.02,72.13,71.98,72.08,82899.0,64.7695,64.8685,64.7336,64.8235,82899.0
2022-12-28 15:30:00,72.06,72.13,72.0,72.03,109321.0,64.8055,64.8685,64.7516,64.7785,109321.0
2022-12-28 15:40:00,72.04,72.05,71.92,72.02,134580.0,64.7875,64.7965,64.6796,64.7695,134580.0
2022-12-28 15:50:00,72.02,72.04,71.95,71.99,365378.0,64.7695,64.7875,64.7066,64.7426,365378.0
2022-12-29 09:30:00,72.3,72.39,72.01,72.2,196648.0,65.0214,65.1023,64.7606,64.9314,196648.0
2022-12-29 09:40:00,72.2,72.24,72.04,72.06,116374.0,64.9314,64.9674,64.7875,64.8055,116374.0
2022-12-29 09:50:00,72.06,72.17,71.86,72.17,91474.0,64.8055,64.9044,64.6257,64.9044,91474.0
2022-12-29 10:00:00,72.19,72.2,72.02,72.11,87852.0,64.9224,64.9314,64.7695,64.8505,87852.0
2022-12-29 10:10:00,72.11,72.23,72.09,72.14,81242.0,64.8505,64.9584,64.8325,64.8775,81242.0
2022-12-29 10:20:00,72.13,72.17,71.96,72.09,74637.0,64.8685,64.9044,64.7156,64.8325,74637.0
2022-12-29 10:30:00,72.1,72.29,72.07,72.2,123696.0,64.8415,65.0124,64.8145,64.9314,123696.0
2022-12-29 10:40:00,72.2,72.26,72.12,72.14,50723.0,64.9314,64.9854,64.8595,64.8775,50723.0
2022-12-29 10:50:00,72.15,72.35,72.14,72.33,56138.0,64.8865,65.0663,64.8775,65.0483,56138.0
2022-12-29 11:00:00,72.32,72.36,72.29,72.34,61234.0,65.0393,65.0753,65.0124,65.0573,61234.0
2022-12-29 11:10:00,72.34,72.39,72.29,72.3,44784.0,65.0573,65.1023,65.0124,65.0214,44784.0
2022-12-29 11:20:00,72.29,72.35,72.21,72.33,57979.0,65.0124,65.0663,64.9404,65.0483,57979.0
2022-12-29 11:30:00,72.33,72.46,72.32,72.45,171973.0,65.0483,65.1652,65.0393,65.1563,171973.0
2022-12-29 11:40:00,72.45,72.6,72.4,72.53,95561.0,65.1563,65.2912,65.1113,65.2282,95561.0
2022-12-29 11:50:00,72.53,72.62,72.53,72.59,58465.0,65.2282,65.3091,65.2282,65.2822,58465.0
2022-12-29 12:00:00,72.6,72.63,72.52,72.56,67256.0,65.2912,65.3181,65.2192,65.2552,67256.0
2022-12-29 12:10:00,72.57,72.65,72.53,72.55,50077.0,65.2642,65.3361,65.2282,65.2462,50077.0
2022-12-29 12:20:00,72.54,72.57,72.5,72.56,36725.0,65.2372,65.2642,65.2012,65.2552,36725.0
2022-12-29 12:30:00,72.56,72.61,72.5,72.53,58593.0,65.2552,65.3001,65.2012,65.2282,58593.0
2022-12-29 12:40:00,72.54,72.6,72.46,72.47,48849.0,65.2372,65.2912,65.1652,65.1742,48849.0
2022-12-29 12:50:00,72.48,72.53,72.45,72.49,33238.0,65.1832,65.2282,65.1563,65.1922,33238.0
2022-12-29 13:00:00,72.48,72.52,72.43,72.44,38779.0,65.1832,65.2192,65.1383,65.1473,38779.0
2022-12-29 13:10:00,72.44,72.46,72.39,72.42,41595.0,65.1473,65.1652,65.1023,65.1293,41595.0
2022-12-29 13:20:00,72.41,72.51,72.37,72.49,40144.0,65.1203,65.2102,65.0843,65.1922,40144.0
2022-12-29 13:30:00,72.49,72.58,72.48,72.57,38993.0,65.1922,65.2732,65.1832,65.2642,38993.0
2022-12-29 13:40:00,72.58,72.63,72.55,72.58,35552.0,65.2732,65.3181,65.2462,65.2732,35552.0
2022-12-29 13:50:00,72.58,72.62,72.56,72.6,41583.0,65.2732,65.3091,65.2552,65.2912,41583.0
2022-12-29 14:00:00,72.61,72.64,72.52,72.53,34054.0,65.3001,65.3271,65.2192,65.2282,34054.0
2022-12-29 14:10:00,72.53,72.53,72.41,72.44,35116.0,65.2282,65.2282,65.1203,65.1473,35116.0
2022-12-29 14:20:00,72.43,72.44,72.32,72.33,23941.0,65.1383,65.1473,65.0393,65.0483,23941.0
2022-12-29 14:30:00,72.33,72.44,72.3,72.42,41369.0,65.0483,65.1473,65.0214,65.1293,41369.0
2022-12-29 14:40:00,72.42,72.48,72.38,72.39,71900.0,65.1293,65.1832,65.0933,65.1023,71900.0
2022-12-29 14:50:00,72.39,72.39,72.29,72.33,74112.0,65.1023,65.1023,65.0124,65.0483,74112.0
2022-12-29 15:00:00,72.32,72.33,72.26,72.3,76496.0,65.0393,65.0483,64.9854,65.0214,76496.0
2022-12-29 15:10:00,72.3,72.34,72.25,72.29,66630.0,65.0214,65.0573,64.9764,65.0124,66630.0
2022-12-29 15:20:00,72.3,72.31,72.15,72.2,59124.0,65.0214,65.0303,64.8865,64.9314,59124.0
2022-12-29 15:30:00,72.2,72.23,72.14,72.16,67768.0,64.9314,64.9584,64.8775,64.8954,67768.0
2022-12-29 15:40:00,72.15,72.22,72.09,72.12,109155.0,64.8865,64.9494,64.8325,64.8595,109155.0
2022-12-29 15:50:00,72.12,72.19,72.06,72.11,335995.0,64.8595,64.9224,64.8055,64.8505,335995.0
2022-12-30 09:30:00,72.13,72.28,71.84,71.85,118514.0,64.8685,65.0034,64.6077,64.6167,118514.0
2022-12-30 09:40:00,71.84,71.93,71.59,71.59,112335.0,64.6077,64.6886,64.3828,64.3828,112335.0
2022-12-30 09:50:00,71.59,71.71,71.56,71.63,88082.0,64.3828,64.4908,64.3559,64.4188,88082.0
2022-12-30 10:00:00,71.62,71.68,71.41,71.42,71493.0,64.4098,64.4638,64.221,64.2299,71493.0
2022-12-30 10:10:00,71.42,71.65,71.41,71.65,66098.0,64.2299,64.4368,64.221,64.4368,66098.0
2022-12-30 10:20:00,71.65,71.67,71.39,71.42,52540.0,64.4368,64.4548,64.203,64.2299,52540.0
2022-12-30 10:30:00,71.42,71.46,71.36,71.36,77580.0,64.2299,64.2659,64.176,64.176,77580.0
2022-12-30 10:40:00,71.36,71.37,71.21,71.26,131784.0,64.176,64.185,64.0411,64.0861,131784.0
2022-12-30 10:50:00,71.25,71.25,71.01,71.07,127835.0,64.0771,64.0771,63.8612,63.9152,127835.0
2022-12-30 11:00:00,71.07,71.16,71.03,71.07,77444.0,63.9152,63.9961,63.8792,63.9152,77444.0
2022-12-30 11:10:00,71.06,71.12,70.94,71.03,78048.0,63.9062,63.9601,63.7983,63.8792,78048.0
2022-12-30 11:20:00,71.03,71.12,71.01,71.05,61839.0,63.8792,63.9601,63.8612,63.8972,61839.0
2022-12-30 11:30:00,71.04,71.04,70.95,71.03,66694.0,63.8882,63.8882,63.8073,63.8792,66694.0
2022-12-30 11:40:00,71.03,71.05,70.87,70.87,76013.0,63.8792,63.8972,63.7353,63.7353,76013.0
2022-12-30 11:50:00,70.88,71.02,70.87,70.98,60472.0,63.7443,63.8702,63.7353,63.8342,60472.0
2022-12-30 12:00:00,70.99,71.1,70.99,71.06,61918.0,63.8432,63.9422,63.8432,63.9062,61918.0
2022-12-30 12:10:00,71.05,71.11,71.01,71.02,68236.0,63.8972,63.9512,63.8612,63.8702,68236.0
2022-12-30 12:20:00,71.01,71.05,70.97,70.99,60950.0,63.8612,63.8972,63.8253,63.8432,60950.0
2022-12-30 12:30:00,70.99,71.05,70.96,71.01,52939.0,63.8432,63.8972,63.8163,63.8612,52939.0
2022-12-30 12:40:00,71.02,71.02,70.96,71.01,54502.0,63.8702,63.8702,63.8163,63.8612,54502.0
2022-12-30 12:50:00,71.01,71.1,71.0,71.06,57252.0,63.8612,63.9422,63.8522,63.9062,57252.0
2022-12-30 13:00:00,71.06,71.2,70.98,71.19,76977.0,63.9062,64.0321,63.8342,64.0231,76977.0
2022-12-30 13:10:00,71.2,71.28,71.19,71.23,71672.0,64.0321,64.104,64.0231,64.0591,71672.0
2022-12-30 13:20:00,71.23,71.23,70.96,71.12,55330.0,64.0591,64.0591,63.8163,63.9601,55330.0
2022-12-30 13:30:00,71.15,71.26,71.14,71.24,52772.0,63.9871,64.0861,63.9781,64.0681,52772.0
2022-12-30 13:40:00,71.23,71.34,71.23,71.32,128605.0,64.0591,64.158,64.0591,64.14,128605.0
2022-12-30 13:50:00,71.31,71.42,71.31,71.35,87342.0,64.131,64.2299,64.131,64.167,87342.0
2022-12-30 14:00:00,71.35,71.48,71.35,71.48,89843.0,64.167,64.2839,64.167,64.2839,89843.0
2022-12-30 14:10:00,71.48,71.51,71.3,71.32,110779.0,64.2839,64.3109,64.122,64.14,110779.0
2022-12-30 14:20:00,71.33,71.39,71.3,71.38,56153.0,64.149,64.203,64.122,64.194,56153.0
2022-12-30 14:30:00,71.38,71.4,71.31,71.38,73229.0,64.194,64.212,64.131,64.194,73229.0
2022-12-30 14:40:00,71.37,71.4,71.31,71.32,54716.0,64.185,64.212,64.131,64.14,54716.0
2022-12-30 14:50:00,71.33,71.4,71.32,71.4,59158.0,64.149,64.212,64.14,64.212,59158.0
2022-12-30 15:00:00,71.4,71.49,71.39,71.47,67409.0,64.212,64.2929,64.203,64.2749,67409.0
2022-12-30 15:10:00,71.47,71.66,71.46,71.6,109087.0,64.2749,64.4458,64.2659,64.3918,109087.0
2022-12-30 15:20:00,71.59,71.63,71.52,71.58,129167.0,64.3828,64.4188,64.3199,64.3738,129167.0
2022-12-30 15:30:00,71.59,71.74,71.58,71.67,188639.0,64.3828,64.5177,64.3738,64.4548,188639.0
2022-12-30 15:40:00,71.67,71.8,71.64,71.78,257885.0,64.4548,64.5717,64.4278,64.5537,257885.0
2022-12-30 15:50:00,71.77,71.95,71.77,71.93,789375.0,64.5447,64.7066,64.5447,64.6886,789375.0
2023-01-03 09:30:00,71.76,72.02,71.68,71.81,341934.0,64.5357,64.7695,64.4638,64.5807,341934.0
2023-01-03 09:40:00,71.81,72.09,71.74,72.08,235892.0,64.5807,64.8325,64.5177,64.8235,235892.0
2023-01-03 09:50:00,72.09,72.44,72.08,72.39,152453.0,64.8325,65.1473,64.8235,65.1023,152453.0
2023-01-03 10:00:00,72.4,72.77,72.4,72.75,154987.0,65.1113,65.444,65.1113,65.4261,154987.0
2023-01-03 10:10:00,72.75,72.96,72.69,72.88,110420.0,65.4261,65.6149,65.3721,65.543,110420.0
2023-01-03 10:20:00,72.87,72.89,72.76,72.83,115613.0,65.534,65.552,65.435,65.498,115613.0
2023-01-03 10:30:00,72.84,72.97,72.68,72.77,139579.0,65.507,65.6239,65.3631,65.444,139579.0
2023-01-03 10:40:00,72.78,72.78,72.48,72.56,109790.0,65.453,65.453,65.1832,65.2552,109790.0
2023-01-03 10:50:00,72.56,72.62,72.44,72.46,104907.0,65.2552,65.3091,65.1473,65.1652,104907.0
2023-01-03 11:00:00,72.46,72.49,72.18,72.2,93063.0,65.1652,65.1922,64.9134,64.9314,93063.0
2023-01-03 11:10:00,72.2,72.21,72.0,72.07,83680.0,64.9314,64.9404,64.7516,64.8145,83680.0
2023-01-03 11:20:00,72.07,72.19,71.99,72.15,149415.0,64.8145,64.9224,64.7426,64.8865,149415.0
2023-01-03 11:30:00,72.13,72.23,72.06,72.22,71606.0,64.8685,64.9584,64.8055,64.9494,71606.0
2023-01-03 11:40:00,72.21,72.3,72.13,72.2,150542.0,64.9404,65.0214,64.8685,64.9314,150542.0
2023-01-03 11:50:00,72.2,72.23,72.03,72.06,140400.0,64.9314,64.9584,64.7785,64.8055,140400.0
2023-01-03 12:00:00,72.08,72.21,72.04,72.14,126917.0,64.8235,64.9404,64.7875,64.8775,126917.0
2023-01-03 12:10:00,72.15,72.4,72.14,72.4,83718.0,64.8865,65.1113,64.8775,65.1113,83718.0
2023-01-03 12:20:00,72.4,72.42,72.28,72.28,120074.0,65.1113,65.1293,65.0034,65.0034,120074.0
2023-01-03 12:30:00,72.28,72.33,72.2,72.28,101882.0,65.0034,65.0483,64.9314,65.0034,101882.0
2023-01-03 12:40:00,72.29,72.29,72.0,72.07,77637.0,65.0124,65.0124,64.7516,64.8145,77637.0
2023-01-03 12:50:00,72.06,72.22,72.03,72.19,80883.0,64.8055,64.9494,64.7785,64.9224,80883.0
2023-01-03 13:00:00,72.2,72.26,72.17,72.26,72428.0,64.9314,64.9854,64.9044,64.9854,72428.0
2023-01-03 13:10:00,72.26,72.31,72.18,72.19,81932.0,64.9854,65.0303,64.9134,64.9224,81932.0
2023-01-03 13:20:00,72.19,72.31,72.16,72.22,95906.0,64.9224,65.0303,64.8954,64.9494,95906.0
2023-01-03 13:30:00,72.23,72.32,72.2,72.29,64278.0,64.9584,65.0393,64.9314,65.0124,64278.0
2023-01-03 13:40:00,72.29,72.37,72.22,72.25,75547.0,65.0124,65.0843,64.9494,64.9764,75547.0
2023-01-03 13:50:00,72.25,72.3,72.21,72.23,141005.0,64.9764,65.0214,64.9404,64.9584,141005.0
2023-01-03 14:00:00,72.22,72.23,72.09,72.16,93841.0,64.9494,64.9584,64.8325,64.8954,93841.0
2023-01-03 14:10:00,72.15,72.25,72.06,72.21,125780.0,64.8865,64.9764,64.8055,64.9404,125780.0
2023-01-03 14:20:00,72.22,72.23,72.11,72.13,46424.0,64.9494,64.9584,64.8505,64.8685,46424.0
2023-01-03 14:30:00,72.13,72.14,72.08,72.09,97250.0,64.8685,64.8775,64.8235,64.8325,97250.0
2023-01-03 14:40:00,72.09,72.3,72.07,72.2,113376.0,64.8325,65.0214,64.8145,64.9314,113376.0
2023-01-03 14:50:00,72.2,72.23,72.15,72.17,86004.0,64.9314,64.9584,64.8865,64.9044,86004.0
2023-01-03 15:00:00,72.18,72.29,72.1,72.15,103259.0,64.9134,65.0124,64.8415,64.8865,103259.0
2023-01-03 15:10:00,72.15,72.26,72.08,72.23,157598.0,64.8865,64.9854,64.8235,64.9584,157598.0
2023-01-03 15:20:00,72.23,72.23,72.08,72.13,101380.0,64.9584,64.9584,64.8235,64.8685,101380.0
2023-01-03 15:30:00,72.14,72.25,72.11,72.2,122096.0,64.8775,64.9764,64.8505,64.9314,122096.0
2023-01-03 15:40:00,72.2,72.24,72.16,72.2,198060.0,64.9314,64.9674,64.8954,64.9314,198060.0
2023-01-03 15:50:00,72.2,72.31,72.17,72.25,569547.0,64.9314,65.0303,64.9044,64.9764,569547.0
2023-01-04 09:30:00,72.25,72.54,72.11,72.17,281293.0,64.9764,65.2372,64.8505,64.9044,281293.0
2023-01-04 09:40:00,72.18,72.37,72.06,72.08,187428.0,64.9134,65.0843,64.8055,64.8235,187428.0
2023-01-04 09:50:00,72.07,72.2,71.87,72.16,190465.0,64.8145,64.9314,64.6346,64.8954,190465.0
2023-01-04 10:00:00,72.16,72.31,71.86,71.89,147484.0,64.8954,65.0303,64.6257,64.6526,147484.0
2023-01-04 10:10:00,71.89,71.9,71.73,71.89,159646.0,64.6526,64.6616,64.5087,64.6526,159646.0
2023-01-04 10:20:00,71.88,72.1,71.82,72.09,152092.0,64.6436,64.8415,64.5897,64.8325,152092.0
2023-01-04 10:30:00,72.09,72.23,72.08,72.17,118472.0,64.8325,64.9584,64.8235,64.9044,118472.0
2023-01-04 10:40:00,72.18,72.63,72.13,72.57,290621.0,64.9134,65.3181,64.8685,65.2642,290621.0
2023-01-04 10:50:00,72.57,72.85,72.52,72.81,203193.0,65.2642,65.516,65.2192,65.48,203193.0
2023-01-04 11:00:00,72.82,72.95,72.77,72.92,245499.0,65.489,65.6059,65.444,65.5789,245499.0
2023-01-04 11:10:00,72.92,72.94,72.7,72.75,142900.0,65.5789,65.5969,65.3811,65.4261,142900.0
2023-01-04 11:20:00,72.74,72.95,72.65,72.88,198487.0,65.4171,65.6059,65.3361,65.543,198487.0
2023-01-04 11:30:00,72.89,73.04,72.88,73.02,115575.0,65.552,65.6869,65.543,65.6689,115575.0
2023-01-04 11:40:00,73.03,73.13,73.01,73.11,78662.0,65.6779,65.7678,65.6599,65.7498,78662.0
2023-01-04 11:50:00,73.11,73.26,73.1,73.21,160127.0,65.7498,65.8847,65.7408,65.8397,160127.0
2023-01-04 12:00:00,73.22,73.22,73.08,73.18,96091.0,65.8487,65.8487,65.7228,65.8128,96091.0
2023-01-04 12:10:00,73.19,73.2,72.98,72.98,237977.0,65.8218,65.8308,65.6329,65.6329,237977.0
2023-01-04 12:20:00,72.98,73.06,72.91,72.94,142188.0,65.6329,65.7048,65.5699,65.5969,142188.0
2023-01-04 12:30:00,72.95,73.01,72.94,72.97,116338.0,65.6059,65.6599,65.5969,65.6239,116338.0
2023-01-04 12:40:00,72.97,73.0,72.84,72.85,78535.0,65.6239,65.6509,65.507,65.516,78535.0
2023-01-04 12:50:00,72.86,72.91,72.8,72.81,168437.0,65.525,65.5699,65.471,65.48,168437.0
2023-01-04 13:00:00,72.81,72.83,72.7,72.83,74868.0,65.48,65.498,65.3811,65.498,74868.0
2023-01-04 13:10:00,72.83,72.86,72.77,72.84,72849.0,65.498,65.525,65.444,65.507,72849.0
2023-01-04 13:20:00,72.83,72.87,72.77,72.83,70821.0,65.498,65.534,65.444,65.498,70821.0
2023-01-04 13:30:00,72.83,72.88,72.79,72.83,72770.0,65.498,65.543,65.462,65.498,72770.0
2023-01-04 13:40:00,72.83,72.85,72.74,72.8,92386.0,65.498,65.516,65.4171,65.471,92386.0
2023-01-04 13:50:00,72.79,72.8,72.69,72.75,111051.0,65.462,65.471,65.3721,65.4261,111051.0
2023-01-04 14:00:00,72.74,72.79,72.5,72.54,263420.0,65.4171,65.462,65.2012,65.2372,263420.0
2023-01-04 14:10:00,72.55,72.71,72.44,72.7,176167.0,65.2462,65.3901,65.1473,65.3811,176167.0
2023-01-04 14:20:00,72.7,72.71,72.4,72.44,176540.0,65.3811,65.3901,65.1113,65.1473,176540.0
2023-01-04 14:30:00,72.45,72.53,72.39,72.48,94537.0,65.1563,65.2282,65.1023,65.1832,94537.0
2023-01-04 14:40:00,72.48,72.56,72.45,72.51,72770.0,65.1832,65.2552,65.1563,65.2102,72770.0
2023-01-04 14:50:00,72.51,72.62,72.45,72.61,85532.0,65.2102,65.3091,65.1563,65.3001,85532.0
2023-01-04 15:00:00,72.6,72.7,72.54,72.59,107136.0,65.2912,65.3811,65.2372,65.2822,107136.0
2023-01-04 15:10:00,72.59,72.71,72.53,72.67,158117.0,65.2822,65.3901,65.2282,65.3541,158117.0
2023-01-04 15:20:00,72.67,72.74,72.59,72.7,133447.0,65.3541,65.4171,65.2822,65.3811,133447.0
2023-01-04 15:30:00,72.7,72.72,72.54,72.57,168327.0,65.3811,65.3991,65.2372,65.2642,168327.0
2023-01-04 15:40:00,72.56,72.57,72.44,72.51,170824.0,65.2552,65.2642,65.1473,65.2102,170824.0
2023-01-04 15:50:00,72.51,72.62,72.49,72.61,666756.0,65.2102,65.3091,65.1922,65.3001,666756.0
2023-01-05 09:30:00,71.74,72.0,71.53,71.91,208602.0,65.0291,65.2647,64.8387,65.1832,208602.0
2023-01-05 09:40:00,71.9,71.95,71.74,71.76,114881.0,65.1741,65.2194,65.0291,65.0472,114881.0
2023-01-05 09:50:00,71.76,71.84,71.56,71.59,100885.0,65.0472,65.1197,64.8659,64.8931,100885.0
2023-01-05 10:00:00,71.6,71.98,71.55,71.86,123425.0,64.9022,65.2466,64.8568,65.1378,123425.0
2023-01-05 10:10:00,71.86,71.99,71.81,71.96,90868.0,65.1378,65.2557,65.0925,65.2285,90868.0
2023-01-05 10:20:00,71.96,71.99,71.86,71.94,86592.0,65.2285,65.2557,65.1378,65.2104,86592.0
2023-01-05 10:30:00,71.95,72.02,71.91,71.95,76100.0,65.2194,65.2829,65.1832,65.2194,76100.0
2023-01-05 10:40:00,71.95,72.13,71.91,71.94,108621.0,65.2194,65.3826,65.1832,65.2104,108621.0
2023-01-05 10:50:00,71.94,71.98,71.9,71.94,116321.0,65.2104,65.2466,65.1741,65.2104,116321.0
2023-01-05 11:00:00,71.93,71.97,71.9,71.93,66561.0,65.2013,65.2376,65.1741,65.2013,66561.0
2023-01-05 11:10:00,71.93,72.01,71.9,71.93,67849.0,65.2013,65.2738,65.1741,65.2013,67849.0
2023-01-05 11:20:00,71.92,72.08,71.91,72.05,75740.0,65.1922,65.3373,65.1832,65.3101,75740.0
2023-01-05 11:30:00,72.06,72.09,71.9,71.91,72117.0,65.3191,65.3463,65.1741,65.1832,72117.0
2023-01-05 11:40:00,71.91,71.98,71.88,71.95,56412.0,65.1832,65.2466,65.156,65.2194,56412.0
2023-01-05 11:50:00,71.96,71.98,71.91,71.94,53413.0,65.2285,65.2466,65.1832,65.2104,53413.0
2023-01-05 12:00:00,71.94,71.98,71.9,71.97,70555.0,65.2104,65.2466,65.1741,65.2376,70555.0
2023-01-05 12:10:00,71.97,72.07,71.92,72.06,76343.0,65.2376,65.3282,65.1922,65.3191,76343.0
2023-01-05 12:20:00,72.06,72.16,71.98,72.03,71586.0,65.3191,65.4098,65.2466,65.2919,71586.0
2023-01-05 12:30:00,72.03,72.18,72.03,72.12,59473.0,65.2919,65.4279,65.2919,65.3735,59473.0
2023-01-05 12:40:00,72.13,72.16,72.02,72.1,110237.0,65.3826,65.4098,65.2829,65.3554,110237.0
2023-01-05 12:50:00,72.1,72.1,71.98,72.04,130547.0,65.3554,65.3554,65.2466,65.301,130547.0
2023-01-05 13:00:00,72.04,72.17,72.04,72.16,53673.0,65.301,65.4188,65.301,65.4098,53673.0
2023-01-05 13:10:00,72.16,72.16,71.98,72.03,83919.0,65.4098,65.4098,65.2466,65.2919,83919.0
2023-01-05 13:20:00,72.03,72.2,72.03,72.11,105178.0,65.2919,65.446,65.2919,65.3645,105178.0
2023-01-05 13:30:00,72.12,72.17,72.04,72.05,94273.0,65.3735,65.4188,65.301,65.3101,94273.0
2023-01-05 13:40:00,72.05,72.12,72.03,72.06,133086.0,65.3101,65.3735,65.2919,65.3191,133086.0
2023-01-05 13:50:00,72.06,72.16,72.06,72.12,49389.0,65.3191,65.4098,65.3191,65.3735,49389.0
2023-01-05 14:00:00,72.12,72.21,72.11,72.15,99735.0,65.3735,65.4551,65.3645,65.4007,99735.0
2023-01-05 14:10:00,72.15,72.21,72.11,72.2,78400.0,65.4007,65.4551,65.3645,65.446,78400.0
2023-01-05 14:20:00,72.21,72.22,72.17,72.19,54430.0,65.4551,65.4642,65.4188,65.437,54430.0
2023-01-05 14:30:00,72.19,72.3,72.18,72.3,61505.0,65.437,65.5367,65.4279,65.5367,61505.0
2023-01-05 14:40:00,72.3,72.38,72.28,72.31,62783.0,65.5367,65.6092,65.5186,65.5457,62783.0
2023-01-05 14:50:00,72.31,72.33,72.24,72.25,58492.0,65.5457,65.5639,65.4823,65.4914,58492.0
2023-01-05 15:00:00,72.25,72.26,72.11,72.13,83073.0,65.4914,65.5004,65.3645,65.3826,83073.0
2023-01-05 15:10:00,72.13,72.15,72.04,72.06,128819.0,65.3826,65.4007,65.301,65.3191,128819.0
2023-01-05 15:20:00,72.06,72.1,71.99,72.03,122134.0,65.3191,65.3554,65.2557,65.2919,122134.0
2023-01-05 15:30:00,72.03,72.07,71.95,72.06,144130.0,65.2919,65.3282,65.2194,65.3191,144130.0
2023-01-05 15:40:00,72.06,72.08,71.99,72.04,172050.0,65.3191,65.3373,65.2557,65.301,172050.0
2023-01-05 15:50:00,72.03,72.03,71.8,71.92,856152.0,65.2919,65.2919,65.0835,65.1922,856152.0
2023-01-06 09:30:00,72.35,72.6,72.2,72.32,315417.0,65.582,65.8086,65.446,65.5548,315417.0
2023-01-06 09:40:00,72.31,72.37,72.1,72.23,132274.0,65.5457,65.6001,65.3554,65.4732,132274.0
2023-01-06 09:50:00,72.23,72.41,72.19,72.36,177617.0,65.4732,65.6364,65.437,65.5911,177617.0
2023-01-06 10:00:00,72.38,72.56,72.32,72.56,232637.0,65.6092,65.7724,65.5548,65.7724,232637.0
2023-01-06 10:10:00,72.56,72.62,72.39,72.49,184370.0,65.7724,65.8267,65.6183,65.7089,184370.0
2023-01-06 10:20:00,72.48,72.48,72.31,72.47,132722.0,65.6998,65.6998,65.5457,65.6908,132722.0
2023-01-06 10:30:00,72.47,72.58,72.47,72.56,115707.0,65.6908,65.7905,65.6908,65.7724,115707.0
2023-01-06 10:40:00,72.57,72.74,72.56,72.74,109993.0,65.7814,65.9355,65.7724,65.9355,109993.0
2023-01-06 10:50:00,72.75,72.85,72.72,72.81,109808.0,65.9446,66.0352,65.9174,65.999,109808.0
2023-01-06 11:00:00,72.81,72.98,72.81,72.97,99148.0,65.999,66.1531,65.999,66.144,99148.0
2023-01-06 11:10:00,72.96,73.11,72.95,73.06,134009.0,66.1349,66.2709,66.1259,66.2256,134009.0
2023-01-06 11:20:00,73.06,73.3,73.06,73.22,154740.0,66.2256,66.4431,66.2256,66.3706,154740.0
2023-01-06 11:30:00,73.22,73.38,73.17,73.38,165391.0,66.3706,66.5157,66.3253,66.5157,165391.0
2023-01-06 11:40:00,73.38,73.4,73.3,73.32,119572.0,66.5157,66.5338,66.4431,66.4613,119572.0
2023-01-06 11:50:00,73.32,73.36,73.02,73.03,127507.0,66.4613,66.4975,66.1893,66.1984,127507.0
2023-01-06 12:00:00,73.02,73.12,72.89,73.09,116345.0,66.1893,66.28,66.0715,66.2528,116345.0
2023-01-06 12:10:00,73.09,73.21,73.04,73.2,97490.0,66.2528,66.3616,66.2075,66.3525,97490.0
2023-01-06 12:20:00,73.2,73.24,73.04,73.05,73841.0,66.3525,66.3887,66.2075,66.2165,73841.0
2023-01-06 12:30:00,73.05,73.17,73.04,73.16,128445.0,66.2165,66.3253,66.2075,66.3162,128445.0
2023-01-06 12:40:00,73.16,73.16,72.95,73.05,50601.0,66.3162,66.3162,66.1259,66.2165,50601.0
2023-01-06 12:50:00,73.04,73.07,72.96,73.02,45529.0,66.2075,66.2347,66.1349,66.1893,45529.0
2023-01-06 13:00:00,73.02,73.04,72.84,72.88,58494.0,66.1893,66.2075,66.0262,66.0624,58494.0
2023-01-06 13:10:00,72.88,72.9,72.78,72.82,55018.0,66.0624,66.0806,65.9718,66.008,55018.0
2023-01-06 13:20:00,72.83,72.87,72.77,72.82,44083.0,66.0171,66.0534,65.9627,66.008,44083.0
2023-01-06 13:30:00,72.83,72.85,72.77,72.84,52586.0,66.0171,66.0352,65.9627,66.0262,52586.0
2023-01-06 13:40:00,72.84,72.89,72.69,72.73,84095.0,66.0262,66.0715,65.8902,65.9265,84095.0
2023-01-06 13:50:00,72.73,72.78,72.71,72.77,77431.0,65.9265,65.9718,65.9083,65.9627,77431.0
2023-01-06 14:00:00,72.77,72.88,72.76,72.84,90857.0,65.9627,66.0624,65.9536,66.0262,90857.0
2023-01-06 14:10:00,72.85,73.03,72.85,73.03,71442.0,66.0352,66.1984,66.0352,66.1984,71442.0
2023-01-06 14:20:00,73.04,73.07,72.96,73.01,98224.0,66.2075,66.2347,66.1349,66.1803,98224.0
2023-01-06 14:30:00,73.02,73.12,73.01,73.09,67195.0,66.1893,66.28,66.1803,66.2528,67195.0
2023-01-06 14:40:00,73.09,73.1,72.97,73.0,71363.0,66.2528,66.2618,66.144,66.1712,71363.0
2023-01-06 14:50:00,73.0,73.05,72.93,73.02,64494.0,66.1712,66.2165,66.1077,66.1893,64494.0
2023-01-06 15:00:00,73.03,73.12,72.99,73.02,97216.0,66.1984,66.28,66.1621,66.1893,97216.0
2023-01-06 15:10:00,73.03,73.07,72.97,73.0,151957.0,66.1984,66.2347,66.144,66.1712,151957.0
2023-01-06 15:20:00,72.99,72.99,72.89,72.91,118207.0,66.1621,66.1621,66.0715,66.0896,118207.0
2023-01-06 15:30:00,72.92,73.02,72.91,73.01,96014.0,66.0987,66.1893,66.0896,66.1803,96014.0
2023-01-06 15:40:00,73.01,73.07,72.95,72.97,185436.0,66.1803,66.2347,66.1259,66.144,185436.0
2023-01-06 15:50:00,72.97,73.02,72.87,73.01,558480.0,66.144,66.1893,66.0534,66.1803,558480.0
2023-01-09 09:30:00,73.12,73.16,72.46,72.46,286436.0,66.28,66.3162,65.6817,65.6817,286436.0
2023-01-09 09:40:00,72.45,72.66,72.29,72.6,134281.0,65.6726,65.863,65.5276,65.8086,134281.0
2023-01-09 09:50:00,72.61,72.63,72.37,72.41,146701.0,65.8177,65.8358,65.6001,65.6364,146701.0
2023-01-09 10:00:00,72.42,72.43,72.26,72.3,127873.0,65.6455,65.6545,65.5004,65.5367,127873.0
2023-01-09 10:10:00,72.33,72.58,72.33,72.36,105357.0,65.5639,65.7905,65.5639,65.5911,105357.0
2023-01-09 10:20:00,72.38,72.38,71.64,72.03,885019.0,65.6092,65.6092,64.9384,65.2919,885019.0
2023-01-09 10:30:00,72.05,72.29,72.03,72.13,156969.0,65.3101,65.5276,65.2919,65.3826,156969.0
2023-01-09 10:40:00,72.14,72.25,71.96,72.06,157779.0,65.3916,65.4914,65.2285,65.3191,157779.0
2023-01-09 10:50:00,72.07,72.46,72.05,72.28,195025.0,65.3282,65.6817,65.3101,65.5186,195025.0
2023-01-09 11:00:00,72.28,72.32,72.01,72.16,118807.0,65.5186,65.5548,65.2738,65.4098,118807.0
2023-01-09 11:10:00,72.16,72.21,72.01,72.02,102269.0,65.4098,65.4551,65.2738,65.2829,102269.0
2023-01-09 11:20:00,72.03,72.17,71.98,72.17,123072.0,65.2919,65.4188,65.2466,65.4188,123072.0
2023-01-09 11:30:00,72.17,72.19,72.04,72.11,98957.0,65.4188,65.437,65.301,65.3645,98957.0
2023-01-09 11:40:00,72.11,72.16,72.08,72.13,73493.0,65.3645,65.4098,65.3373,65.3826,73493.0
2023-01-09 11:50:00,72.13,72.32,72.11,72.3,109540.0,65.3826,65.5548,65.3645,65.5367,109540.0
2023-01-09 12:00:00,72.28,72.32,72.13,72.22,90678.0,65.5186,65.5548,65.3826,65.4642,90678.0
2023-01-09 12:10:00,72.21,72.22,72.1,72.17,114548.0,65.4551,65.4642,65.3554,65.4188,114548.0
2023-01-09 12:20:00,72.16,72.16,71.86,71.88,84731.0,65.4098,65.4098,65.1378,65.156,84731.0
2023-01-09 12:30:00,71.88,71.89,71.72,71.72,84330.0,65.156,65.165,65.0109,65.0109,84330.0
2023-01-09 12:40:00,71.71,71.73,71.55,71.56,115554.0,65.0019,65.02,64.8568,64.8659,115554.0
2023-01-09 12:50:00,71.56,71.57,71.33,71.34,153537.0,64.8659,64.875,64.6574,64.6665,153537.0
2023-01-09 13:00:00,71.33,71.34,71.23,71.3,112582.0,64.6574,64.6665,64.5668,64.6302,112582.0
2023-01-09 13:10:00,71.3,71.42,71.28,71.37,110060.0,64.6302,64.739,64.6121,64.6937,110060.0
2023-01-09 13:20:00,71.36,71.41,71.2,71.23,82913.0,64.6846,64.7299,64.5396,64.5668,82913.0
2023-01-09 13:30:00,71.23,71.23,71.07,71.11,63549.0,64.5668,64.5668,64.4217,64.458,63549.0
2023-01-09 13:40:00,71.12,71.19,71.06,71.16,72330.0,64.4671,64.5305,64.4127,64.5033,72330.0
2023-01-09 13:50:00,71.15,71.22,71.05,71.22,95149.0,64.4943,64.5577,64.4036,64.5577,95149.0
2023-01-09 14:00:00,71.22,71.38,71.22,71.26,103655.0,64.5577,64.7027,64.5577,64.594,103655.0
2023-01-09 14:10:00,71.25,71.32,71.14,71.17,83408.0,64.5849,64.6484,64.4852,64.5124,83408.0
2023-01-09 14:20:00,71.18,71.21,71.1,71.2,93953.0,64.5215,64.5486,64.4489,64.5396,93953.0
2023-01-09 14:30:00,71.19,71.33,71.17,71.29,70587.0,64.5305,64.6574,64.5124,64.6212,70587.0
2023-01-09 14:40:00,71.28,71.35,71.16,71.17,86478.0,64.6121,64.6755,64.5033,64.5124,86478.0
2023-01-09 14:50:00,71.16,71.17,71.02,71.03,75491.0,64.5033,64.5124,64.3764,64.3855,75491.0
2023-01-09 15:00:00,71.02,71.04,70.89,70.91,129406.0,64.3764,64.3945,64.2586,64.2767,129406.0
2023-01-09 15:10:00,70.92,70.95,70.81,70.84,98617.0,64.2858,64.313,64.1861,64.2133,98617.0
2023-01-09 15:20:00,70.84,70.93,70.8,70.82,127519.0,64.2133,64.2948,64.177,64.1951,127519.0
2023-01-09 15:30:00,70.82,70.89,70.75,70.8,183145.0,64.1951,64.2586,64.1317,64.177,183145.0
2023-01-09 15:40:00,70.8,70.87,70.76,70.85,220805.0,64.177,64.2405,64.1407,64.2223,220805.0
2023-01-09 15:50:00,70.86,71.13,70.86,71.0,813582.0,64.2314,64.4761,64.2314,64.3583,813582.0
2023-01-10 09:30:00,71.28,71.38,70.79,71.34,398389.0,64.6121,64.7027,64.1679,64.6665,398389.0
2023-01-10 09:40:00,71.35,71.5,71.23,71.32,132438.0,64.6755,64.8115,64.5668,64.6484,132438.0
2023-01-10 09:50:00,71.33,71.46,71.23,71.43,113607.0,64.6574,64.7753,64.5668,64.7481,113607.0
2023-01-10 10:00:00,71.44,71.49,71.35,71.4,115183.0,64.7571,64.8025,64.6755,64.7209,115183.0
2023-01-10 10:10:00,71.4,71.6,71.38,71.43,107502.0,64.7209,64.9022,64.7027,64.7481,107502.0
2023-01-10 10:20:00,71.42,71.46,71.34,71.39,125194.0,64.739,64.7753,64.6665,64.7118,125194.0
2023-01-10 10:30:00,71.39,71.53,71.37,71.5,77787.0,64.7118,64.8387,64.6937,64.8115,77787.0
2023-01-10 10:40:00,71.5,71.58,71.45,71.46,79876.0,64.8115,64.884,64.7662,64.7753,79876.0
2023-01-10 10:50:00,71.45,71.68,71.43,71.63,92478.0,64.7662,64.9747,64.7481,64.9294,92478.0
2023-01-10 11:00:00,71.65,71.7,71.46,71.46,46114.0,64.9475,64.9928,64.7753,64.7753,46114.0
2023-01-10 11:10:00,71.45,71.48,71.34,71.34,63984.0,64.7662,64.7934,64.6665,64.6665,63984.0
2023-01-10 11:20:00,71.35,71.44,71.32,71.4,170302.0,64.6755,64.7571,64.6484,64.7209,170302.0
2023-01-10 11:30:00,71.4,71.46,71.36,71.41,221329.0,64.7209,64.7753,64.6846,64.7299,221329.0
2023-01-10 11:40:00,71.41,71.49,71.38,71.47,172647.0,64.7299,64.8025,64.7027,64.7843,172647.0
2023-01-10 11:50:00,71.46,71.47,71.4,71.41,68789.0,64.7753,64.7843,64.7209,64.7299,68789.0
2023-01-10 12:00:00,71.4,71.43,71.31,71.33,117670.0,64.7209,64.7481,64.6393,64.6574,117670.0
2023-01-10 12:10:00,71.34,71.42,71.23,71.23,64459.0,64.6665,64.739,64.5668,64.5668,64459.0
2023-01-10 12:20:00,71.22,71.31,71.18,71.28,61611.0,64.5577,64.6393,64.5215,64.6121,61611.0
2023-01-10 12:30:00,71.28,71.38,71.26,71.38,92190.0,64.6121,64.7027,64.594,64.7027,92190.0
2023-01-10 12:40:00,71.38,71.39,71.31,71.35,36650.0,64.7027,64.7118,64.6393,64.6755,36650.0
2023-01-10 12:50:00,71.35,71.38,71.32,71.36,65562.0,64.6755,64.7027,64.6484,64.6846,65562.0
2023-01-10 13:00:00,71.37,71.49,71.37,71.46,68700.0,64.6937,64.8025,64.6937,64.7753,68700.0
2023-01-10 13:10:00,71.45,71.48,71.4,71.48,58218.0,64.7662,64.7934,64.7209,64.7934,58218.0
2023-01-10 13:20:00,71.48,71.49,71.41,71.42,32124.0,64.7934,64.8025,64.7299,64.739,32124.0
2023-01-10 13:30:00,71.41,71.5,71.4,71.5,61541.0,64.7299,64.8115,64.7209,64.8115,61541.0
2023-01-10 13:40:00,71.49,71.51,71.44,71.46,76518.0,64.8025,64.8206,64.7571,64.7753,76518.0
2023-01-10 13:50:00,71.45,71.47,71.29,71.34,66845.0,64.7662,64.7843,64.6212,64.6665,66845.0
2023-01-10 14:00:00,71.35,71.37,71.26,71.28,67370.0,64.6755,64.6937,64.594,64.6121,67370.0
2023-01-10 14:10:00,71.28,71.32,71.26,71.31,61406.0,64.6121,64.6484,64.594,64.6393,61406.0
2023-01-10 14:20:00,71.31,71.34,71.28,71.34,68868.0,64.6393,64.6665,64.6121,64.6665,68868.0
2023-01-10 14:30:00,71.34,71.42,71.32,71.42,98409.0,64.6665,64.739,64.6484,64.739,98409.0
2023-01-10 14:40:00,71.42,71.43,71.35,71.36,62594.0,64.739,64.7481,64.6755,64.6846,62594.0
2023-01-10 14:50:00,71.36,71.36,71.29,71.32,57140.0,64.6846,64.6846,64.6212,64.6484,57140.0
2023-01-10 15:00:00,71.31,71.32,71.23,71.24,99443.0,64.6393,64.6484,64.5668,64.5758,99443.0
2023-01-10 15:10:00,71.23,71.33,71.22,71.26,82146.0,64.5668,64.6574,64.5577,64.594,82146.0
2023-01-10 15:20:00,71.26,71.31,71.23,71.27,66752.0,64.594,64.6393,64.5668,64.603,66752.0
2023-01-10 15:30:00,71.26,71.42,71.23,71.42,145690.0,64.594,64.739,64.5668,64.739,145690.0
2023-01-10 15:40:00,71.42,71.47,71.32,71.42,367628.0,64.739,64.7843,64.6484,64.739,367628.0
2023-01-10 15:50:00,71.42,71.67,71.4,71.65,565767.0,64.739,64.9656,64.7209,64.9475,565767.0
2023-01-11 09:30:00,71.51,71.66,71.04,71.09,205013.0,64.8206,64.9565,64.3945,64.4399,205013.0
2023-01-11 09:40:00,71.09,71.24,71.02,71.1,116822.0,64.4399,64.5758,64.3764,64.4489,116822.0
2023-01-11 09:50:00,71.09,71.4,71.08,71.38,98050.0,64.4399,64.7209,64.4308,64.7027,98050.0
2023-01-11 10:00:00,71.39,71.64,71.37,71.43,192070.0,64.7118,64.9384,64.6937,64.7481,192070.0
2023-01-11 10:10:00,71.44,71.5,71.39,71.48,110227.0,64.7571,64.8115,64.7118,64.7934,110227.0
2023-01-11 10:20:00,71.48,71.5,71.31,71.4,82723.0,64.7934,64.8115,64.6393,64.7209,82723.0
2023-01-11 10:30:00,71.41,71.51,71.4,71.44,71110.0,64.7299,64.8206,64.7209,64.7571,71110.0
2023-01-11 10:40:00,71.44,71.57,71.43,71.52,71533.0,64.7571,64.875,64.7481,64.8296,71533.0
2023-01-11 10:50:00,71.53,71.6,71.36,71.43,123697.0,64.8387,64.9022,64.6846,64.7481,123697.0
2023-01-11 11:00:00,71.44,71.45,71.25,71.25,145494.0,64.7571,64.7662,64.5849,64.5849,145494.0
2023-01-11 11:10:00,71.25,71.37,71.22,71.36,150071.0,64.5849,64.6937,64.5577,64.6846,150071.0
2023-01-11 11:20:00,71.37,71.43,71.26,71.28,110709.0,64.6937,64.7481,64.594,64.6121,110709.0
2023-01-11 11:30:00,71.28,71.41,71.24,71.39,76610.0,64.6121,64.7299,64.5758,64.7118,76610.0
2023-01-11 11:40:00,71.39,71.47,71.33,71.36,98697.0,64.7118,64.7843,64.6574,64.6846,98697.0
2023-01-11 11:50:00,71.37,71.43,71.25,71.25,67187.0,64.6937,64.7481,64.5849,64.5849,67187.0
2023-01-11 12:00:00,71.26,71.29,71.15,71.2,57775.0,64.594,64.6212,64.4943,64.5396,57775.0
2023-01-11 12:10:00,71.2,71.31,71.18,71.24,67943.0,64.5396,64.6393,64.5215,64.5758,67943.0
2023-01-11 12:20:00,71.25,71.3,71.21,71.28,46266.0,64.5849,64.6302,64.5486,64.6121,46266.0
2023-01-11 12:30:00,71.27,71.33,71.18,71.3,70544.0,64.603,64.6574,64.5215,64.6302,70544.0
2023-01-11 12:40:00,71.31,71.39,71.29,71.34,55408.0,64.6393,64.7118,64.6212,64.6665,55408.0
2023-01-11 12:50:00,71.34,71.41,71.33,71.37,57497.0,64.6665,64.7299,64.6574,64.6937,57497.0
2023-01-11 13:00:00,71.36,71.41,71.36,71.39,53566.0,64.6846,64.7299,64.6846,64.7118,53566.0
2023-01-11 13:10:00,71.39,71.46,71.37,71.4,116170.0,64.7118,64.7753,64.6937,64.7209,116170.0
2023-01-11 13:20:00,71.41,71.5,71.37,71.49,76553.0,64.7299,64.8115,64.6937,64.8025,76553.0
2023-01-11 13:30:00,71.5,71.51,71.43,71.5,56269.0,64.8115,64.8206,64.7481,64.8115,56269.0
2023-01-11 13:40:00,71.5,71.55,71.46,71.49,66476.0,64.8115,64.8568,64.7753,64.8025,66476.0
2023-01-11 13:50:00,71.5,71.54,71.45,71.5,65824.0,64.8115,64.8478,64.7662,64.8115,65824.0
2023-01-11 14:00:00,71.5,71.54,71.47,71.5,81187.0,64.8115,64.8478,64.7843,64.8115,81187.0
2023-01-11 14:10:00,71.51,71.53,71.45,71.47,49166.0,64.8206,64.8387,64.7662,64.7843,49166.0
2023-01-11 14:20:00,71.48,71.59,71.47,71.58,58013.0,64.7934,64.8931,64.7843,64.884,58013.0
2023-01-11 14:30:00,71.59,71.63,71.56,71.61,56947.0,64.8931,64.9294,64.8659,64.9112,56947.0
2023-01-11 14:40:00,71.61,71.7,71.61,71.68,57799.0,64.9112,64.9928,64.9112,64.9747,57799.0
2023-01-11 14:50:00,71.68,71.68,71.61,71.64,67600.0,64.9747,64.9747,64.9112,64.9384,67600.0
2023-01-11 15:00:00,71.64,71.7,71.56,71.59,86905.0,64.9384,64.9928,64.8659,64.8931,86905.0
2023-01-11 15:10:00,71.59,71.74,71.59,71.72,92592.0,64.8931,65.0291,64.8931,65.0109,92592.0
2023-01-11 15:20:00,71.73,71.75,71.64,71.68,82270.0,65.02,65.0381,64.9384,64.9747,82270.0
2023-01-11 15:30:00,71.67,71.69,71.58,71.64,117006.0,64.9656,64.9837,64.884,64.9384,117006.0
2023-01-11 15:40:00,71.64,71.69,71.56,71.68,141731.0,64.9384,64.9837,64.8659,64.9747,141731.0
2023-01-11 15:50:00,71.68,71.98,71.66,71.93,757470.0,64.9747,65.2466,64.9565,65.2013,757470.0
2023-01-12 09:30:00,71.68,71.9,71.06,71.24,173036.0,64.9747,65.1741,64.4127,64.5758,173036.0
2023-01-12 09:40:00,71.22,71.43,71.18,71.31,188265.0,64.5577,64.7481,64.5215,64.6393,188265.0
2023-01-12 09:50:00,71.28,71.47,71.18,71.42,85037.0,64.6121,64.7843,64.5215,64.739,85037.0
2023-01-12 10:00:00,71.42,71.67,71.33,71.58,124847.0,64.739,64.9656,64.6574,64.884,124847.0
2023-01-12 10:10:00,71.58,71.83,71.54,71.8,91512.0,64.884,65.1106,64.8478,65.0835,91512.0
2023-01-12 10:20:00,71.81,71.85,71.63,71.7,54030.0,65.0925,65.1288,64.9294,64.9928,54030.0
2023-01-12 10:30:00,71.7,71.94,71.63,71.92,78194.0,64.9928,65.2104,64.9294,65.1922,78194.0
2023-01-12 10:40:00,71.94,71.95,71.69,71.72,83386.0,65.2104,65.2194,64.9837,65.0109,83386.0
2023-01-12 10:50:00,71.72,71.87,71.68,71.79,180002.0,65.0109,65.1469,64.9747,65.0744,180002.0
2023-01-12 11:00:00,71.78,71.8,71.66,71.7,76354.0,65.0653,65.0835,64.9565,64.9928,76354.0
2023-01-12 11:10:00,71.7,71.84,71.68,71.8,79563.0,64.9928,65.1197,64.9747,65.0835,79563.0
2023-01-12 11:20:00,71.8,71.89,71.78,71.83,75227.0,65.0835,65.165,65.0653,65.1106,75227.0
2023-01-12 11:30:00,71.83,71.86,71.76,71.78,78106.0,65.1106,65.1378,65.0472,65.0653,78106.0
2023-01-12 11:40:00,71.78,71.88,71.77,71.81,69608.0,65.0653,65.156,65.0563,65.0925,69608.0
2023-01-12 11:50:00,71.8,71.82,71.69,71.8,54142.0,65.0835,65.1016,64.9837,65.0835,54142.0
2023-01-12 12:00:00,71.8,71.84,71.74,71.75,133921.0,65.0835,65.1197,65.0291,65.0381,133921.0
2023-01-12 12:10:00,71.75,71.77,71.64,71.75,100589.0,65.0381,65.0563,64.9384,65.0381,100589.0
2023-01-12 12:20:00,71.75,71.78,71.68,71.74,58845.0,65.0381,65.0653,64.9747,65.0291,58845.0
2023-01-12 12:30:00,71.74,71.82,71.7,71.7,131508.0,65.0291,65.1016,64.9928,64.9928,131508.0
2023-01-12 12:40:00,71.7,71.73,71.63,71.64,57202.0,64.9928,65.02,64.9294,64.9384,57202.0
2023-01-12 12:50:00,71.63,71.77,71.63,71.76,45397.0,64.9294,65.0563,64.9294,65.0472,45397.0
2023-01-12 13:00:00,71.77,71.91,71.75,71.9,80084.0,65.0563,65.1832,65.0381,65.1741,80084.0
2023-01-12 13:10:00,71.89,71.92,71.82,71.84,76849.0,65.165,65.1922,65.1016,65.1197,76849.0
2023-01-12 13:20:00,71.84,71.86,71.65,71.67,75296.0,65.1197,65.1378,64.9475,64.9656,75296.0
2023-01-12 13:30:00,71.66,71.76,71.62,71.69,153908.0,64.9565,65.0472,64.9203,64.9837,153908.0
2023-01-12 13:40:00,71.69,71.74,71.6,71.61,102236.0,64.9837,65.0291,64.9022,64.9112,102236.0
2023-01-12 13:50:00,71.61,71.73,71.6,71.7,85774.0,64.9112,65.02,64.9022,64.9928,85774.0
2023-01-12 14:00:00,71.7,71.71,71.59,71.59,105951.0,64.9928,65.0019,64.8931,64.8931,105951.0
2023-01-12 14:10:00,71.59,71.73,71.58,71.71,85066.0,64.8931,65.02,64.884,65.0019,85066.0
2023-01-12 14:20:00,71.72,71.74,71.66,71.73,73812.0,65.0109,65.0291,64.9565,65.02,73812.0
2023-01-12 14:30:00,71.73,71.8,71.69,71.78,94265.0,65.02,65.0835,64.9837,65.0653,94265.0
2023-01-12 14:40:00,71.78,71.8,71.66,71.71,66493.0,65.0653,65.0835,64.9565,65.0019,66493.0
2023-01-12 14:50:00,71.7,71.74,71.55,71.64,76822.0,64.9928,65.0291,64.8568,64.9384,76822.0
2023-01-12 15:00:00,71.64,71.75,71.62,71.67,86318.0,64.9384,65.0381,64.9203,64.9656,86318.0
2023-01-12 15:10:00,71.67,71.69,71.49,71.49,106447.0,64.9656,64.9837,64.8025,64.8025,106447.0
2023-01-12 15:20:00,71.5,71.63,71.46,71.52,131888.0,64.8115,64.9294,64.7753,64.8296,131888.0
2023-01-12 15:30:00,71.52,71.62,71.51,71.55,125114.0,64.8296,64.9203,64.8206,64.8568,125114.0
2023-01-12 15:40:00,71.56,71.61,71.47,71.48,166757.0,64.8659,64.9112,64.7843,64.7934,166757.0
2023-01-12 15:50:00,71.48,71.64,71.46,71.6,529877.0,64.7934,64.9384,64.7753,64.9022,529877.0
2023-01-13 09:30:00,71.63,71.88,71.43,71.49,189829.0,64.9294,65.156,64.7481,64.8025,189829.0
2023-01-13 09:40:00,71.49,71.83,71.48,71.79,126753.0,64.8025,65.1106,64.7934,65.0744,126753.0
2023-01-13 09:50:00,71.79,72.03,71.79,72.01,112587.0,65.0744,65.2919,65.0744,65.2738,112587.0
2023-01-13 10:00:00,72.01,72.11,71.96,72.08,113180.0,65.2738,65.3645,65.2285,65.3373,113180.0
2023-01-13 10:10:00,72.07,72.07,71.96,72.0,84219.0,65.3282,65.3282,65.2285,65.2647,84219.0
2023-01-13 10:20:00,72.0,72.1,71.95,72.03,156772.0,65.2647,65.3554,65.2194,65.2919,156772.0
2023-01-13 10:30:00,72.04,72.19,71.99,72.17,270318.0,65.301,65.437,65.2557,65.4188,270318.0
2023-01-13 10:40:00,72.16,72.16,72.04,72.11,208888.0,65.4098,65.4098,65.301,65.3645,208888.0
2023-01-13 10:50:00,72.12,72.2,72.07,72.15,104606.0,65.3735,65.446,65.3282,65.4007,104606.0
2023-01-13 11:00:00,72.14,72.2,72.08,72.11,87740.0,65.3916,65.446,65.3373,65.3645,87740.0
2023-01-13 11:10:00,72.1,72.18,72.07,72.16,93307.0,65.3554,65.4279,65.3282,65.4098,93307.0
2023-01-13 11:20:00,72.16,72.18,72.08,72.1,99247.0,65.4098,65.4279,65.3373,65.3554,99247.0
2023-01-13 11:30:00,72.09,72.13,72.05,72.08,288343.0,65.3463,65.3826,65.3101,65.3373,288343.0
2023-01-13 11:40:00,72.08,72.15,72.06,72.14,95156.0,65.3373,65.4007,65.3191,65.3916,95156.0
2023-01-13 11:50:00,72.15,72.23,72.13,72.21,80328.0,65.4007,65.4732,65.3826,65.4551,80328.0
2023-01-13 12:00:00,72.2,72.25,72.17,72.2,73978.0,65.446,65.4914,65.4188,65.446,73978.0
2023-01-13 12:10:00,72.21,72.28,72.15,72.17,80344.0,65.4551,65.5186,65.4007,65.4188,80344.0
2023-01-13 12:20:00,72.18,72.23,72.18,72.2,52487.0,65.4279,65.4732,65.4279,65.446,52487.0
2023-01-13 12:30:00,72.2,72.22,72.11,72.12,49514.0,65.446,65.4642,65.3645,65.3735,49514.0
2023-01-13 12:40:00,72.12,72.14,72.08,72.11,54417.0,65.3735,65.3916,65.3373,65.3645,54417.0
2023-01-13 12:50:00,72.12,72.14,72.09,72.13,54069.0,65.3735,65.3916,65.3463,65.3826,54069.0
2023-01-13 13:00:00,72.12,72.17,71.96,72.02,346867.0,65.3735,65.4188,65.2285,65.2829,346867.0
2023-01-13 13:10:00,72.02,72.08,72.0,72.06,117387.0,65.2829,65.3373,65.2647,65.3191,117387.0
2023-01-13 13:20:00,72.05,72.08,71.86,71.87,103934.0,65.3101,65.3373,65.1378,65.1469,103934.0
2023-01-13 13:30:00,71.86,71.86,71.72,71.74,133790.0,65.1378,65.1378,65.0109,65.0291,133790.0
2023-01-13 13:40:00,71.75,71.91,71.73,71.9,123909.0,65.0381,65.1832,65.02,65.1741,123909.0
2023-01-13 13:50:00,71.89,71.96,71.87,71.95,86314.0,65.165,65.2285,65.1469,65.2194,86314.0
2023-01-13 14:00:00,71.95,72.02,71.95,72.01,85543.0,65.2194,65.2829,65.2194,65.2738,85543.0
2023-01-13 14:10:00,72.01,72.12,72.01,72.12,92286.0,65.2738,65.3735,65.2738,65.3735,92286.0
2023-01-13 14:20:00,72.12,72.16,72.1,72.13,82265.0,65.3735,65.4098,65.3554,65.3826,82265.0
2023-01-13 14:30:00,72.13,72.24,72.11,72.23,108087.0,65.3826,65.4823,65.3645,65.4732,108087.0
2023-01-13 14:40:00,72.24,72.26,72.18,72.23,82468.0,65.4823,65.5004,65.4279,65.4732,82468.0
2023-01-13 14:50:00,72.22,72.27,72.17,72.26,84913.0,65.4642,65.5095,65.4188,65.5004,84913.0
2023-01-13 15:00:00,72.26,72.28,72.23,72.26,82449.0,65.5004,65.5186,65.4732,65.5004,82449.0
2023-01-13 15:10:00,72.27,72.3,72.24,72.3,101492.0,65.5095,65.5367,65.4823,65.5367,101492.0
2023-01-13 15:20:00,72.3,72.31,72.24,72.28,116802.0,65.5367,65.5457,65.4823,65.5186,116802.0
2023-01-13 15:30:00,72.28,72.39,72.25,72.39,181400.0,65.5186,65.6183,65.4914,65.6183,181400.0
2023-01-13 15:40:00,72.39,72.44,72.36,72.43,313631.0,65.6183,65.6636,65.5911,65.6545,313631.0
2023-01-13 15:50:00,72.44,72.52,72.41,72.5,966977.0,65.6636,65.7361,65.6364,65.718,966977.0
2023-01-17 09:30:00,73.11,73.49,72.9,73.11,696105.0,66.2709,66.6154,66.0806,66.2709,696105.0
2023-01-17 09:40:00,73.09,73.46,73.03,73.45,304831.0,66.2528,66.5882,66.1984,66.5791,304831.0
2023-01-17 09:50:00,73.46,73.46,72.73,72.8,351009.0,66.5882,66.5882,65.9265,65.9899,351009.0
2023-01-17 10:00:00,72.8,72.96,72.71,72.72,199535.0,65.9899,66.1349,65.9083,65.9174,199535.0
2023-01-17 10:10:00,72.71,72.75,72.6,72.64,93592.0,65.9083,65.9446,65.8086,65.8449,93592.0
2023-01-17 10:20:00,72.64,72.66,72.44,72.5,112925.0,65.8449,65.863,65.6636,65.718,112925.0
2023-01-17 10:30:00,72.49,72.53,72.37,72.5,146202.0,65.7089,65.7452,65.6001,65.718,146202.0
2023-01-17 10:40:00,72.51,72.57,72.33,72.43,162643.0,65.727,65.7814,65.5639,65.6545,162643.0
2023-01-17 10:50:00,72.42,72.42,72.2,72.21,104887.0,65.6455,65.6455,65.446,65.4551,104887.0
2023-01-17 11:00:00,72.2,72.44,72.19,72.38,121929.0,65.446,65.6636,65.437,65.6092,121929.0
2023-01-17 11:10:00,72.39,72.49,72.29,72.33,215244.0,65.6183,65.7089,65.5276,65.5639,215244.0
2023-01-17 11:20:00,72.33,72.36,72.24,72.27,104145.0,65.5639,65.5911,65.4823,65.5095,104145.0
2023-01-17 11:30:00,72.26,72.27,72.1,72.15,135661.0,65.5004,65.5095,65.3554,65.4007,135661.0
2023-01-17 11:40:00,72.16,72.27,72.01,72.27,152136.0,65.4098,65.5095,65.2738,65.5095,152136.0
2023-01-17 11:50:00,72.27,72.35,72.21,72.34,67361.0,65.5095,65.582,65.4551,65.5729,67361.0
2023-01-17 12:00:00,72.35,72.46,72.32,72.35,100066.0,65.582,65.6817,65.5548,65.582,100066.0
2023-01-17 12:10:00,72.35,72.37,72.22,72.36,75062.0,65.582,65.6001,65.4642,65.5911,75062.0
2023-01-17 12:20:00,72.37,72.53,72.36,72.49,90688.0,65.6001,65.7452,65.5911,65.7089,90688.0
2023-01-17 12:30:00,72.5,72.5,72.37,72.37,85402.0,65.718,65.718,65.6001,65.6001,85402.0
2023-01-17 12:40:00,72.38,72.4,72.28,72.29,46922.0,65.6092,65.6273,65.5186,65.5276,46922.0
2023-01-17 12:50:00,72.28,72.34,72.25,72.31,35441.0,65.5186,65.5729,65.4914,65.5457,35441.0
2023-01-17 13:00:00,72.32,72.39,72.31,72.36,46784.0,65.5548,65.6183,65.5457,65.5911,46784.0
2023-01-17 13:10:00,72.37,72.43,72.34,72.41,53283.0,65.6001,65.6545,65.5729,65.6364,53283.0
2023-01-17 13:20:00,72.42,72.42,72.36,72.4,44933.0,65.6455,65.6455,65.5911,65.6273,44933.0
2023-01-17 13:30:00,72.39,72.45,72.39,72.44,55593.0,65.6183,65.6726,65.6183,65.6636,55593.0
2023-01-17 13:40:00,72.45,72.62,72.44,72.62,116903.0,65.6726,65.8267,65.6636,65.8267,116903.0
2023-01-17 13:50:00,72.61,72.73,72.61,72.73,168904.0,65.8177,65.9265,65.8177,65.9265,168904.0
2023-01-17 14:00:00,72.73,72.78,72.69,72.72,183745.0,65.9265,65.9718,65.8902,65.9174,183745.0
2023-01-17 14:10:00,72.71,72.81,72.7,72.76,177568.0,65.9083,65.999,65.8993,65.9536,177568.0
2023-01-17 14:20:00,72.75,72.85,72.58,72.61,180514.0,65.9446,66.0352,65.7905,65.8177,180514.0
2023-01-17 14:30:00,72.61,72.65,72.48,72.53,111294.0,65.8177,65.8539,65.6998,65.7452,111294.0
2023-01-17 14:40:00,72.55,72.66,72.54,72.59,64566.0,65.7633,65.863,65.7542,65.7996,64566.0
2023-01-17 14:50:00,72.59,72.61,72.42,72.46,55071.0,65.7996,65.8177,65.6455,65.6817,55071.0
2023-01-17 15:00:00,72.45,72.49,72.39,72.43,73912.0,65.6726,65.7089,65.6183,65.6545,73912.0
2023-01-17 15:10:00,72.44,72.44,72.33,72.42,90461.0,65.6636,65.6636,65.5639,65.6455,90461.0
2023-01-17 15:20:00,72.42,72.42,72.34,72.38,78014.0,65.6455,65.6455,65.5729,65.6092,78014.0
2023-01-17 15:30:00,72.38,72.43,72.34,72.39,111183.0,65.6092,65.6545,65.5729,65.6183,111183.0
2023-01-17 15:40:00,72.38,72.4,72.18,72.2,190640.0,65.6092,65.6273,65.4279,65.446,190640.0
2023-01-17 15:50:00,72.18,72.34,72.08,72.31,606586.0,65.4279,65.5729,65.3373,65.5457,606586.0
2023-01-18 09:30:00,72.34,72.54,72.13,72.49,380806.0,65.5729,65.7542,65.3826,65.7089,380806.0
2023-01-18 09:40:00,72.5,72.67,72.45,72.61,197899.0,65.718,65.8721,65.6726,65.8177,197899.0
2023-01-18 09:50:00,72.6,72.61,72.48,72.52,137933.0,65.8086,65.8177,65.6998,65.7361,137933.0
2023-01-18 10:00:00,72.51,72.62,72.37,72.54,173199.0,65.727,65.8267,65.6001,65.7542,173199.0
2023-01-18 10:10:00,72.53,72.56,72.35,72.42,139495.0,65.7452,65.7724,65.582,65.6455,139495.0
2023-01-18 10:20:00,72.42,72.53,72.41,72.48,145833.0,65.6455,65.7452,65.6364,65.6998,145833.0
2023-01-18 10:30:00,72.47,72.52,72.29,72.34,103591.0,65.6908,65.7361,65.5276,65.5729,103591.0
2023-01-18 10:40:00,72.34,72.54,72.33,72.5,125282.0,65.5729,65.7542,65.5639,65.718,125282.0
2023-01-18 10:50:00,72.5,72.53,72.39,72.51,212978.0,65.718,65.7452,65.6183,65.727,212978.0
2023-01-18 11:00:00,72.5,72.55,72.44,72.53,93017.0,65.718,65.7633,65.6636,65.7452,93017.0
2023-01-18 11:10:00,72.53,72.54,72.46,72.51,91880.0,65.7452,65.7542,65.6817,65.727,91880.0
2023-01-18 11:20:00,72.51,72.65,72.44,72.63,81596.0,65.727,65.8539,65.6636,65.8358,81596.0
2023-01-18 11:30:00,72.63,72.63,72.51,72.57,56385.0,65.8358,65.8358,65.727,65.7814,56385.0
2023-01-18 11:40:00,72.57,72.6,72.51,72.58,298903.0,65.7814,65.8086,65.727,65.7905,298903.0
2023-01-18 11:50:00,72.58,72.61,72.44,72.59,97598.0,65.7905,65.8177,65.6636,65.7996,97598.0
2023-01-18 12:00:00,72.59,72.59,72.45,72.55,86515.0,65.7996,65.7996,65.6726,65.7633,86515.0
2023-01-18 12:10:00,72.54,72.61,72.53,72.55,87337.0,65.7542,65.8177,65.7452,65.7633,87337.0
2023-01-18 12:20:00,72.55,72.6,72.54,72.56,100142.0,65.7633,65.8086,65.7542,65.7724,100142.0
2023-01-18 12:30:00,72.56,72.6,72.54,72.55,42419.0,65.7724,65.8086,65.7542,65.7633,42419.0
2023-01-18 12:40:00,72.55,72.59,72.54,72.56,67561.0,65.7633,65.7996,65.7542,65.7724,67561.0
2023-01-18 12:50:00,72.57,72.58,72.46,72.55,117739.0,65.7814,65.7905,65.6817,65.7633,117739.0
2023-01-18 13:00:00,72.55,72.55,72.45,72.48,138936.0,65.7633,65.7633,65.6726,65.6998,138936.0
2023-01-18 13:10:00,72.49,72.49,72.34,72.42,127243.0,65.7089,65.7089,65.5729,65.6455,127243.0
2023-01-18 13:20:00,72.41,72.45,72.35,72.41,102602.0,65.6364,65.6726,65.582,65.6364,102602.0
2023-01-18 13:30:00,72.41,72.43,72.32,72.41,134756.0,65.6364,65.6545,65.5548,65.6364,134756.0
2023-01-18 13:40:00,72.41,72.46,72.4,72.41,84053.0,65.6364,65.6817,65.6273,65.6364,84053.0
2023-01-18 13:50:00,72.42,72.45,72.39,72.41,96644.0,65.6455,65.6726,65.6183,65.6364,96644.0
2023-01-18 14:00:00,72.42,72.51,72.41,72.45,141420.0,65.6455,65.727,65.6364,65.6726,141420.0
2023-01-18 14:10:00,72.45,72.56,72.44,72.45,130779.0,65.6726,65.7724,65.6636,65.6726,130779.0
2023-01-18 14:20:00,72.45,72.5,72.43,72.45,93845.0,65.6726,65.718,65.6545,65.6726,93845.0
2023-01-18 14:30:00,72.45,72.5,72.38,72.42,161863.0,65.6726,65.718,65.6092,65.6455,161863.0
2023-01-18 14:40:00,72.42,72.43,72.22,72.23,104857.0,65.6455,65.6545,65.4642,65.4732,104857.0
2023-01-18 14:50:00,72.23,72.35,72.16,72.34,102201.0,65.4732,65.582,65.4098,65.5729,102201.0
2023-01-18 15:00:00,72.34,72.37,72.32,72.37,162471.0,65.5729,65.6001,65.5548,65.6001,162471.0
2023-01-18 15:10:00,72.38,72.46,72.28,72.38,171052.0,65.6092,65.6817,65.5186,65.6092,171052.0
2023-01-18 15:20:00,72.38,72.47,72.36,72.45,125887.0,65.6092,65.6908,65.5911,65.6726,125887.0
2023-01-18 15:30:00,72.45,72.46,72.29,72.34,171190.0,65.6726,65.6817,65.5276,65.5729,171190.0
2023-01-18 15:40:00,72.34,72.35,72.1,72.11,263565.0,65.5729,65.582,65.3554,65.3645,263565.0
2023-01-18 15:50:00,72.11,72.18,72.08,72.16,712337.0,65.3645,65.4279,65.3373,65.4098,712337.0
2023-01-19 09:30:00,72.35,72.72,72.16,72.61,201416.0,65.582,65.9174,65.4098,65.8177,201416.0
2023-01-19 09:40:00,72.59,72.82,72.42,72.8,156252.0,65.7996,66.008,65.6455,65.9899,156252.0
2023-01-19 09:50:00,72.81,73.06,72.81,73.0,156073.0,65.999,66.2256,65.999,66.1712,156073.0
2023-01-19 10:00:00,73.02,73.05,72.87,73.01,125769.0,66.1893,66.2165,66.0534,66.1803,125769.0
2023-01-19 10:10:00,73.01,73.07,72.86,73.03,174467.0,66.1803,66.2347,66.0443,66.1984,174467.0
2023-01-19 10:20:00,73.04,73.3,73.02,73.14,247368.0,66.2075,66.4431,66.1893,66.2981,247368.0
2023-01-19 10:30:00,73.13,73.25,73.05,73.18,142049.0,66.289,66.3978,66.2165,66.3344,142049.0
2023-01-19 10:40:00,73.19,73.25,73.1,73.22,102840.0,66.3434,66.3978,66.2618,66.3706,102840.0
2023-01-19 10:50:00,73.23,73.23,73.07,73.14,95530.0,66.3797,66.3797,66.2347,66.2981,95530.0
2023-01-19 11:00:00,73.13,73.22,73.06,73.09,114086.0,66.289,66.3706,66.2256,66.2528,114086.0
2023-01-19 11:10:00,73.09,73.32,73.09,73.32,93551.0,66.2528,66.4613,66.2528,66.4613,93551.0
2023-01-19 11:20:00,73.33,73.54,73.32,73.43,166950.0,66.4703,66.6607,66.4613,66.561,166950.0
2023-01-19 11:30:00,73.44,73.45,73.26,73.37,127200.0,66.57,66.5791,66.4069,66.5066,127200.0
2023-01-19 11:40:00,73.37,73.43,73.27,73.42,119250.0,66.5066,66.561,66.4159,66.5519,119250.0
2023-01-19 11:50:00,73.42,73.5,73.4,73.49,90872.0,66.5519,66.6244,66.5338,66.6154,90872.0
2023-01-19 12:00:00,73.49,73.5,73.31,73.32,69177.0,66.6154,66.6244,66.4522,66.4613,69177.0
2023-01-19 12:10:00,73.32,73.38,73.3,73.33,60573.0,66.4613,66.5157,66.4431,66.4703,60573.0
2023-01-19 12:20:00,73.33,73.38,73.29,73.38,81065.0,66.4703,66.5157,66.4341,66.5157,81065.0
2023-01-19 12:30:00,73.38,73.44,73.35,73.4,66918.0,66.5157,66.57,66.4885,66.5338,66918.0
2023-01-19 12:40:00,73.4,73.41,73.25,73.33,88334.0,66.5338,66.5428,66.3978,66.4703,88334.0
2023-01-19 12:50:00,73.33,73.46,73.27,73.46,51780.0,66.4703,66.5882,66.4159,66.5882,51780.0
2023-01-19 13:00:00,73.46,73.53,73.43,73.47,78744.0,66.5882,66.6516,66.561,66.5972,78744.0
2023-01-19 13:10:00,73.47,73.53,73.41,73.44,348684.0,66.5972,66.6516,66.5428,66.57,348684.0
2023-01-19 13:20:00,73.44,73.47,73.37,73.41,75591.0,66.57,66.5972,66.5066,66.5428,75591.0
2023-01-19 13:30:00,73.41,73.47,73.37,73.44,79183.0,66.5428,66.5972,66.5066,66.57,79183.0
2023-01-19 13:40:00,73.44,73.47,73.37,73.39,66375.0,66.57,66.5972,66.5066,66.5247,66375.0
2023-01-19 13:50:00,73.38,73.43,73.38,73.41,56512.0,66.5157,66.561,66.5157,66.5428,56512.0
2023-01-19 14:00:00,73.41,73.47,73.38,73.46,55626.0,66.5428,66.5972,66.5157,66.5882,55626.0
2023-01-19 14:10:00,73.46,73.55,73.43,73.5,67668.0,66.5882,66.6697,66.561,66.6244,67668.0
2023-01-19 14:20:00,73.5,73.56,73.45,73.51,80724.0,66.6244,66.6788,66.5791,66.6335,80724.0
2023-01-19 14:30:00,73.51,73.57,73.47,73.52,68391.0,66.6335,66.6879,66.5972,66.6426,68391.0
2023-01-19 14:40:00,73.52,73.61,73.48,73.6,115976.0,66.6426,66.7241,66.6063,66.7151,115976.0
2023-01-19 14:50:00,73.59,73.63,73.54,73.61,99044.0,66.706,66.7423,66.6607,66.7241,99044.0
2023-01-19 15:00:00,73.61,73.66,73.55,73.62,90713.0,66.7241,66.7695,66.6697,66.7332,90713.0
2023-01-19 15:10:00,73.62,73.68,73.58,73.67,90688.0,66.7332,66.7876,66.6969,66.7785,90688.0
2023-01-19 15:20:00,73.67,73.75,73.64,73.75,152305.0,66.7785,66.851,66.7513,66.851,152305.0
2023-01-19 15:30:00,73.75,73.81,73.7,73.81,191367.0,66.851,66.9054,66.8057,66.9054,191367.0
2023-01-19 15:40:00,73.81,73.87,73.79,73.85,326747.0,66.9054,66.9598,66.8873,66.9417,326747.0
2023-01-19 15:50:00,73.85,73.86,73.72,73.75,782269.0,66.9417,66.9507,66.8238,66.851,782269.0
2023-01-20 09:30:00,73.9,74.09,73.68,73.92,907057.0,66.987,67.1592,66.7876,67.0051,907057.0
2023-01-20 09:40:00,73.92,73.97,73.68,73.69,191803.0,67.0051,67.0505,66.7876,66.7967,191803.0
2023-01-20 09:50:00,73.7,73.73,73.44,73.66,151363.0,66.8057,66.8329,66.57,66.7695,151363.0
2023-01-20 10:00:00,73.66,73.79,73.63,73.76,136882.0,66.7695,66.8873,66.7423,66.8601,136882.0
2023-01-20 10:10:00,73.76,73.8,73.58,73.67,94193.0,66.8601,66.8964,66.6969,66.7785,94193.0
2023-01-20 10:20:00,73.66,73.81,73.64,73.73,133591.0,66.7695,66.9054,66.7513,66.8329,133591.0
2023-01-20 10:30:00,73.73,73.8,73.68,73.8,79904.0,66.8329,66.8964,66.7876,66.8964,79904.0
2023-01-20 10:40:00,73.79,73.8,73.63,73.7,100254.0,66.8873,66.8964,66.7423,66.8057,100254.0
2023-01-20 10:50:00,73.7,73.85,73.7,73.79,87493.0,66.8057,66.9417,66.8057,66.8873,87493.0
2023-01-20 11:00:00,73.79,73.81,73.72,73.77,76333.0,66.8873,66.9054,66.8238,66.8692,76333.0
2023-01-20 11:10:00,73.77,73.85,73.73,73.78,79314.0,66.8692,66.9417,66.8329,66.8782,79314.0
2023-01-20 11:20:00,73.78,73.82,73.72,73.75,86469.0,66.8782,66.9145,66.8238,66.851,86469.0
2023-01-20 11:30:00,73.75,73.82,73.71,73.77,82446.0,66.851,66.9145,66.8148,66.8692,82446.0
2023-01-20 11:40:00,73.77,73.77,73.7,73.74,63749.0,66.8692,66.8692,66.8057,66.842,63749.0
2023-01-20 11:50:00,73.73,73.78,73.69,73.71,105239.0,66.8329,66.8782,66.7967,66.8148,105239.0
2023-01-20 12:00:00,73.7,73.72,73.57,73.59,101947.0,66.8057,66.8238,66.6879,66.706,101947.0
2023-01-20 12:10:00,73.59,73.59,73.35,73.44,145421.0,66.706,66.706,66.4885,66.57,145421.0
2023-01-20 12:20:00,73.44,73.46,73.35,73.45,66097.0,66.57,66.5882,66.4885,66.5791,66097.0
2023-01-20 12:30:00,73.45,73.51,73.44,73.47,58458.0,66.5791,66.6335,66.57,66.5972,58458.0
2023-01-20 12:40:00,73.47,73.49,73.43,73.48,55286.0,66.5972,66.6154,66.561,66.6063,55286.0
2023-01-20 12:50:00,73.48,73.48,73.42,73.45,48605.0,66.6063,66.6063,66.5519,66.5791,48605.0
2023-01-20 13:00:00,73.46,73.49,73.35,73.4,127322.0,66.5882,66.6154,66.4885,66.5338,127322.0
2023-01-20 13:10:00,73.39,73.46,73.36,73.37,107846.0,66.5247,66.5882,66.4975,66.5066,107846.0
2023-01-20 13:20:00,73.35,73.45,73.35,73.42,114678.0,66.4885,66.5791,66.4885,66.5519,114678.0
2023-01-20 13:30:00,73.42,73.44,73.34,73.36,218321.0,66.5519,66.57,66.4794,66.4975,218321.0
2023-01-20 13:40:00,73.35,73.57,73.35,73.55,73884.0,66.4885,66.6879,66.4885,66.6697,73884.0
2023-01-20 13:50:00,73.56,73.61,73.47,73.56,133056.0,66.6788,66.7241,66.5972,66.6788,133056.0
2023-01-20 14:00:00,73.55,73.65,73.55,73.63,74545.0,66.6697,66.7604,66.6697,66.7423,74545.0
2023-01-20 14:10:00,73.63,73.72,73.61,73.72,90984.0,66.7423,66.8238,66.7241,66.8238,90984.0
2023-01-20 14:20:00,73.71,73.74,73.64,73.69,125781.0,66.8148,66.842,66.7513,66.7967,125781.0
2023-01-20 14:30:00,73.69,73.72,73.62,73.65,201694.0,66.7967,66.8238,66.7332,66.7604,201694.0
2023-01-20 14:40:00,73.65,73.73,73.64,73.73,218102.0,66.7604,66.8329,66.7513,66.8329,218102.0
2023-01-20 14:50:00,73.73,73.79,73.71,73.78,85658.0,66.8329,66.8873,66.8148,66.8782,85658.0
2023-01-20 15:00:00,73.78,73.89,73.77,73.87,113195.0,66.8782,66.9779,66.8692,66.9598,113195.0
2023-01-20 15:10:00,73.87,73.98,73.82,73.94,114042.0,66.9598,67.0595,66.9145,67.0233,114042.0
2023-01-20 15:20:00,73.94,74.01,73.92,74.0,189653.0,67.0233,67.0867,67.0051,67.0777,189653.0
2023-01-20 15:30:00,74.0,74.04,73.88,73.92,245589.0,67.0777,67.1139,66.9689,67.0051,245589.0
2023-01-20 15:40:00,73.92,74.02,73.89,74.01,259144.0,67.0051,67.0958,66.9779,67.0867,259144.0
2023-01-20 15:50:00,74.01,74.15,73.99,74.12,1008742.0,67.0867,67.2136,67.0686,67.1864,1008742.0
2023-01-23 09:30:00,74.09,74.2,73.88,73.91,186289.0,67.1592,67.2589,66.9689,66.9961,186289.0
2023-01-23 09:40:00,73.9,73.96,73.56,73.61,153538.0,66.987,67.0414,66.6788,66.7241,153538.0
2023-01-23 09:50:00,73.61,73.74,73.56,73.64,124650.0,66.7241,66.842,66.6788,66.7513,124650.0
2023-01-23 10:00:00,73.63,73.87,73.62,73.87,101623.0,66.7423,66.9598,66.7332,66.9598,101623.0
2023-01-23 10:10:00,73.87,74.13,73.8,74.07,86155.0,66.9598,67.1955,66.8964,67.1411,86155.0
2023-01-23 10:20:00,74.08,74.18,74.03,74.15,108882.0,67.1502,67.2408,67.1048,67.2136,108882.0
2023-01-23 10:30:00,74.16,74.17,73.87,73.9,174208.0,67.2227,67.2318,66.9598,66.987,174208.0
2023-01-23 10:40:00,73.89,73.95,73.78,73.8,141436.0,66.9779,67.0323,66.8782,66.8964,141436.0
2023-01-23 10:50:00,73.81,73.91,73.77,73.77,100765.0,66.9054,66.9961,66.8692,66.8692,100765.0
2023-01-23 11:00:00,73.78,74.02,73.72,73.98,92717.0,66.8782,67.0958,66.8238,67.0595,92717.0
2023-01-23 11:10:00,73.97,73.97,73.85,73.95,64160.0,67.0505,67.0505,66.9417,67.0323,64160.0
2023-01-23 11:20:00,73.95,73.98,73.77,73.78,142840.0,67.0323,67.0595,66.8692,66.8782,142840.0
2023-01-23 11:30:00,73.79,73.82,73.55,73.6,95506.0,66.8873,66.9145,66.6697,66.7151,95506.0
2023-01-23 11:40:00,73.59,73.65,73.45,73.53,203261.0,66.706,66.7604,66.5791,66.6516,203261.0
2023-01-23 11:50:00,73.53,73.53,73.38,73.38,112225.0,66.6516,66.6516,66.5157,66.5157,112225.0
2023-01-23 12:00:00,73.39,73.48,73.23,73.24,105911.0,66.5247,66.6063,66.3797,66.3887,105911.0
2023-01-23 12:10:00,73.23,73.31,73.13,73.31,83893.0,66.3797,66.4522,66.289,66.4522,83893.0
2023-01-23 12:20:00,73.31,73.45,73.3,73.41,110351.0,66.4522,66.5791,66.4431,66.5428,110351.0
2023-01-23 12:30:00,73.41,73.52,73.39,73.48,150648.0,66.5428,66.6426,66.5247,66.6063,150648.0
2023-01-23 12:40:00,73.48,73.52,73.42,73.44,265795.0,66.6063,66.6426,66.5519,66.57,265795.0
2023-01-23 12:50:00,73.44,73.51,73.37,73.38,75835.0,66.57,66.6335,66.5066,66.5157,75835.0
2023-01-23 13:00:00,73.37,73.43,73.37,73.37,68291.0,66.5066,66.561,66.5066,66.5066,68291.0
2023-01-23 13:10:00,73.36,73.38,73.32,73.38,46674.0,66.4975,66.5157,66.4613,66.5157,46674.0
2023-01-23 13:20:00,73.37,73.41,73.33,73.37,52815.0,66.5066,66.5428,66.4703,66.5066,52815.0
2023-01-23 13:30:00,73.37,73.4,73.31,73.4,57601.0,66.5066,66.5338,66.4522,66.5338,57601.0
2023-01-23 13:40:00,73.4,73.45,73.39,73.4,106628.0,66.5338,66.5791,66.5247,66.5338,106628.0
2023-01-23 13:50:00,73.4,73.42,73.32,73.33,66295.0,66.5338,66.5519,66.4613,66.4703,66295.0
2023-01-23 14:00:00,73.32,73.33,73.19,73.2,93701.0,66.4613,66.4703,66.3434,66.3525,93701.0
2023-01-23 14:10:00,73.2,73.23,73.17,73.19,65834.0,66.3525,66.3797,66.3253,66.3434,65834.0
2023-01-23 14:20:00,73.19,73.2,73.1,73.15,77971.0,66.3434,66.3525,66.2618,66.3072,77971.0
2023-01-23 14:30:00,73.15,73.2,72.99,73.01,129916.0,66.3072,66.3525,66.1621,66.1803,129916.0
2023-01-23 14:40:00,73.0,73.04,72.91,72.93,105346.0,66.1712,66.2075,66.0896,66.1077,105346.0
2023-01-23 14:50:00,72.93,72.95,72.85,72.95,115104.0,66.1077,66.1259,66.0352,66.1259,115104.0
2023-01-23 15:00:00,72.94,73.04,72.92,73.02,94028.0,66.1168,66.2075,66.0987,66.1893,94028.0
2023-01-23 15:10:00,73.02,73.09,72.94,73.06,115849.0,66.1893,66.2528,66.1168,66.2256,115849.0
2023-01-23 15:20:00,73.06,73.15,73.03,73.09,145977.0,66.2256,66.3072,66.1984,66.2528,145977.0
2023-01-23 15:30:00,73.09,73.1,72.87,72.95,155651.0,66.2528,66.2618,66.0534,66.1259,155651.0
2023-01-23 15:40:00,72.95,73.15,72.91,73.14,168354.0,66.1259,66.3072,66.0896,66.2981,168354.0
2023-01-23 15:50:00,73.13,73.28,73.1,73.24,611665.0,66.289,66.425,66.2618,66.3887,611665.0
2023-01-24 09:30:00,73.0,75.0,72.35,72.53,198753.0,66.1712,67.9841,65.582,65.7452,198753.0
2023-01-24 09:40:00,72.52,72.6,72.21,72.23,117818.0,65.7361,65.8086,65.4551,65.4732,117818.0
2023-01-24 09:50:00,72.23,72.39,72.12,72.18,132104.0,65.4732,65.6183,65.3735,65.4279,132104.0
2023-01-24 10:00:00,72.19,72.37,72.19,72.37,83092.0,65.437,65.6001,65.437,65.6001,83092.0
2023-01-24 10:10:00,72.35,72.37,72.2,72.26,117028.0,65.582,65.6001,65.446,65.5004,117028.0
2023-01-24 10:20:00,72.26,72.31,72.12,72.3,101778.0,65.5004,65.5457,65.3735,65.5367,101778.0
2023-01-24 10:30:00,72.3,72.32,72.18,72.28,89965.0,65.5367,65.5548,65.4279,65.5186,89965.0
2023-01-24 10:40:00,72.28,72.49,72.23,72.46,106274.0,65.5186,65.7089,65.4732,65.6817,106274.0
2023-01-24 10:50:00,72.46,72.61,72.45,72.54,83837.0,65.6817,65.8177,65.6726,65.7542,83837.0
2023-01-24 11:00:00,72.55,72.65,72.5,72.64,74584.0,65.7633,65.8539,65.718,65.8449,74584.0
2023-01-24 11:10:00,72.64,72.68,72.58,72.59,63211.0,65.8449,65.8811,65.7905,65.7996,63211.0
2023-01-24 11:20:00,72.59,72.76,72.57,72.75,76349.0,65.7996,65.9536,65.7814,65.9446,76349.0
2023-01-24 11:30:00,72.75,72.79,72.67,72.68,112826.0,65.9446,65.9808,65.8721,65.8811,112826.0
2023-01-24 11:40:00,72.67,72.69,72.57,72.58,52533.0,65.8721,65.8902,65.7814,65.7905,52533.0
2023-01-24 11:50:00,72.58,72.66,72.48,72.66,63229.0,65.7905,65.863,65.6998,65.863,63229.0
2023-01-24 12:00:00,72.66,72.72,72.56,72.59,60107.0,65.863,65.9174,65.7724,65.7996,60107.0
2023-01-24 12:10:00,72.59,72.66,72.59,72.63,52430.0,65.7996,65.863,65.7996,65.8358,52430.0
2023-01-24 12:20:00,72.63,72.63,72.5,72.54,37378.0,65.8358,65.8358,65.718,65.7542,37378.0
2023-01-24 12:30:00,72.53,72.56,72.47,72.53,40584.0,65.7452,65.7724,65.6908,65.7452,40584.0
2023-01-24 12:40:00,72.53,72.54,72.45,72.49,40661.0,65.7452,65.7542,65.6726,65.7089,40661.0
2023-01-24 12:50:00,72.49,72.54,72.45,72.53,47177.0,65.7089,65.7542,65.6726,65.7452,47177.0
2023-01-24 13:00:00,72.54,72.6,72.48,72.5,60015.0,65.7542,65.8086,65.6998,65.718,60015.0
2023-01-24 13:10:00,72.5,72.67,72.48,72.66,69536.0,65.718,65.8721,65.6998,65.863,69536.0
2023-01-24 13:20:00,72.66,72.67,72.56,72.58,38873.0,65.863,65.8721,65.7724,65.7905,38873.0
2023-01-24 13:30:00,72.58,72.59,72.47,72.5,66026.0,65.7905,65.7996,65.6908,65.718,66026.0
2023-01-24 13:40:00,72.49,72.62,72.47,72.59,105234.0,65.7089,65.8267,65.6908,65.7996,105234.0
2023-01-24 13:50:00,72.59,72.6,72.53,72.53,80197.0,65.7996,65.8086,65.7452,65.7452,80197.0
2023-01-24 14:00:00,72.54,72.54,72.43,72.44,223387.0,65.7542,65.7542,65.6545,65.6636,223387.0
2023-01-24 14:10:00,72.44,72.5,72.43,72.48,58832.0,65.6636,65.718,65.6545,65.6998,58832.0
2023-01-24 14:20:00,72.48,72.57,72.47,72.52,71307.0,65.6998,65.7814,65.6908,65.7361,71307.0
2023-01-24 14:30:00,72.52,72.57,72.49,72.53,77741.0,65.7361,65.7814,65.7089,65.7452,77741.0
2023-01-24 14:40:00,72.53,72.58,72.51,72.53,60926.0,65.7452,65.7905,65.727,65.7452,60926.0
2023-01-24 14:50:00,72.53,72.54,72.48,72.49,74377.0,65.7452,65.7542,65.6998,65.7089,74377.0
2023-01-24 15:00:00,72.49,72.52,72.41,72.45,74075.0,65.7089,65.7361,65.6364,65.6726,74075.0
2023-01-24 15:10:00,72.46,72.47,72.38,72.44,68110.0,65.6817,65.6908,65.6092,65.6636,68110.0
2023-01-24 15:20:00,72.44,72.55,72.43,72.48,198063.0,65.6636,65.7633,65.6545,65.6998,198063.0
2023-01-24 15:30:00,72.48,72.48,72.34,72.36,133957.0,65.6998,65.6998,65.5729,65.5911,133957.0
2023-01-24 15:40:00,72.36,72.38,72.27,72.31,191024.0,65.5911,65.6092,65.5095,65.5457,191024.0
2023-01-24 15:50:00,72.3,72.42,72.29,72.33,763649.0,65.5367,65.6455,65.5276,65.5639,763649.0
2023-01-25 09:30:00,72.56,72.83,72.38,72.44,324626.0,65.7724,66.0171,65.6092,65.6636,324626.0
2023-01-25 09:40:00,72.43,72.51,72.28,72.46,120010.0,65.6545,65.727,65.5186,65.6817,120010.0
2023-01-25 09:50:00,72.46,72.63,72.45,72.46,127810.0,65.6817,65.8358,65.6726,65.6817,127810.0
2023-01-25 10:00:00,72.45,72.59,72.26,72.55,153090.0,65.6726,65.7996,65.5004,65.7633,153090.0
2023-01-25 10:10:00,72.56,72.69,72.45,72.51,174525.0,65.7724,65.8902,65.6726,65.727,174525.0
2023-01-25 10:20:00,72.53,72.65,72.45,72.56,100851.0,65.7452,65.8539,65.6726,65.7724,100851.0
2023-01-25 10:30:00,72.57,72.58,72.38,72.39,91465.0,65.7814,65.7905,65.6092,65.6183,91465.0
2023-01-25 10:40:00,72.4,72.47,72.37,72.41,108054.0,65.6273,65.6908,65.6001,65.6364,108054.0
2023-01-25 10:50:00,72.41,72.41,72.27,72.34,93737.0,65.6364,65.6364,65.5095,65.5729,93737.0
2023-01-25 11:00:00,72.34,72.42,72.14,72.14,75710.0,65.5729,65.6455,65.3916,65.3916,75710.0
2023-01-25 11:10:00,72.14,72.18,72.01,72.14,126195.0,65.3916,65.4279,65.2738,65.3916,126195.0
2023-01-25 11:20:00,72.12,72.26,72.11,72.22,86244.0,65.3735,65.5004,65.3645,65.4642,86244.0
2023-01-25 11:30:00,72.22,72.26,72.1,72.22,95650.0,65.4642,65.5004,65.3554,65.4642,95650.0
2023-01-25 11:40:00,72.21,72.23,72.15,72.21,64453.0,65.4551,65.4732,65.4007,65.4551,64453.0
2023-01-25 11:50:00,72.22,72.4,72.21,72.29,70382.0,65.4642,65.6273,65.4551,65.5276,70382.0
2023-01-25 12:00:00,72.28,72.37,72.25,72.34,63518.0,65.5186,65.6001,65.4914,65.5729,63518.0
2023-01-25 12:10:00,72.35,72.42,72.3,72.3,61443.0,65.582,65.6455,65.5367,65.5367,61443.0
2023-01-25 12:20:00,72.3,72.4,72.29,72.4,84323.0,65.5367,65.6273,65.5276,65.6273,84323.0
2023-01-25 12:30:00,72.4,72.47,72.39,72.42,47196.0,65.6273,65.6908,65.6183,65.6455,47196.0
2023-01-25 12:40:00,72.42,72.53,72.4,72.47,49605.0,65.6455,65.7452,65.6273,65.6908,49605.0
2023-01-25 12:50:00,72.46,72.55,72.46,72.5,79806.0,65.6817,65.7633,65.6817,65.718,79806.0
2023-01-25 13:00:00,72.48,72.66,72.48,72.65,101913.0,65.6998,65.863,65.6998,65.8539,101913.0
2023-01-25 13:10:00,72.66,72.7,72.6,72.67,74464.0,65.863,65.8993,65.8086,65.8721,74464.0
2023-01-25 13:20:00,72.67,72.76,72.66,72.74,100262.0,65.8721,65.9536,65.863,65.9355,100262.0
2023-01-25 13:30:00,72.74,72.84,72.73,72.81,82160.0,65.9355,66.0262,65.9265,65.999,82160.0
2023-01-25 13:40:00,72.81,72.85,72.78,72.84,80590.0,65.999,66.0352,65.9718,66.0262,80590.0
2023-01-25 13:50:00,72.84,72.94,72.83,72.89,106031.0,66.0262,66.1168,66.0171,66.0715,106031.0
2023-01-25 14:00:00,72.9,72.9,72.83,72.86,82704.0,66.0806,66.0806,66.0171,66.0443,82704.0
2023-01-25 14:10:00,72.86,72.9,72.82,72.86,105955.0,66.0443,66.0806,66.008,66.0443,105955.0
2023-01-25 14:20:00,72.86,72.88,72.79,72.83,94489.0,66.0443,66.0624,65.9808,66.0171,94489.0
2023-01-25 14:30:00,72.83,72.84,72.71,72.73,67907.0,66.0171,66.0262,65.9083,65.9265,67907.0
2023-01-25 14:40:00,72.74,72.82,72.72,72.82,53821.0,65.9355,66.008,65.9174,66.008,53821.0
2023-01-25 14:50:00,72.82,72.86,72.74,72.86,60481.0,66.008,66.0443,65.9355,66.0443,60481.0
2023-01-25 15:00:00,72.86,72.97,72.86,72.95,70717.0,66.0443,66.144,66.0443,66.1259,70717.0
2023-01-25 15:10:00,72.96,72.98,72.86,72.97,180253.0,66.1349,66.1531,66.0443,66.144,180253.0
2023-01-25 15:20:00,72.97,73.06,72.96,73.01,140944.0,66.144,66.2256,66.1349,66.1803,140944.0
2023-01-25 15:30:00,73.01,73.18,72.99,73.14,137868.0,66.1803,66.3344,66.1621,66.2981,137868.0
2023-01-25 15:40:00,73.15,73.24,73.13,73.23,370153.0,66.3072,66.3887,66.289,66.3797,370153.0
2023-01-25 15:50:00,73.22,73.24,73.06,73.16,686083.0,66.3706,66.3887,66.2256,66.3162,686083.0
2023-01-26 09:30:00,73.11,73.21,72.69,72.89,161164.0,66.2709,66.3616,65.8902,66.0715,161164.0
2023-01-26 09:40:00,72.89,73.19,72.83,72.97,283413.0,66.0715,66.3434,66.0171,66.144,283413.0
2023-01-26 09:50:00,72.98,73.05,72.73,72.95,115526.0,66.1531,66.2165,65.9265,66.1259,115526.0
2023-01-26 10:00:00,72.96,72.97,72.71,72.8,151686.0,66.1349,66.144,65.9083,65.9899,151686.0
2023-01-26 10:10:00,72.79,72.89,72.68,72.74,149245.0,65.9808,66.0715,65.8811,65.9355,149245.0
2023-01-26 10:20:00,72.75,72.87,72.61,72.62,157297.0,65.9446,66.0534,65.8177,65.8267,157297.0
2023-01-26 10:30:00,72.59,72.66,72.41,72.41,129254.0,65.7996,65.863,65.6364,65.6364,129254.0
2023-01-26 10:40:00,72.44,72.44,72.24,72.38,123624.0,65.6636,65.6636,65.4823,65.6092,123624.0
2023-01-26 10:50:00,72.39,72.42,72.16,72.22,170932.0,65.6183,65.6455,65.4098,65.4642,170932.0
2023-01-26 11:00:00,72.22,72.28,72.15,72.18,56191.0,65.4642,65.5186,65.4007,65.4279,56191.0
2023-01-26 11:10:00,72.19,72.25,72.13,72.23,85335.0,65.437,65.4914,65.3826,65.4732,85335.0
2023-01-26 11:20:00,72.23,72.24,72.12,72.19,74224.0,65.4732,65.4823,65.3735,65.437,74224.0
2023-01-26 11:30:00,72.19,72.26,72.1,72.18,96063.0,65.437,65.5004,65.3554,65.4279,96063.0
2023-01-26 11:40:00,72.19,72.2,72.1,72.12,84401.0,65.437,65.446,65.3554,65.3735,84401.0
2023-01-26 11:50:00,72.12,72.14,72.02,72.06,82550.0,65.3735,65.3916,65.2829,65.3191,82550.0
2023-01-26 12:00:00,72.06,72.12,72.03,72.09,43541.0,65.3191,65.3735,65.2919,65.3463,43541.0
2023-01-26 12:10:00,72.09,72.11,71.98,72.09,75514.0,65.3463,65.3645,65.2466,65.3463,75514.0
2023-01-26 12:20:00,72.09,72.13,72.03,72.11,52751.0,65.3463,65.3826,65.2919,65.3645,52751.0
2023-01-26 12:30:00,72.11,72.12,72.07,72.09,50785.0,65.3645,65.3735,65.3282,65.3463,50785.0
2023-01-26 12:40:00,72.1,72.14,72.07,72.1,86616.0,65.3554,65.3916,65.3282,65.3554,86616.0
2023-01-26 12:50:00,72.1,72.16,72.05,72.15,131162.0,65.3554,65.4098,65.3101,65.4007,131162.0
2023-01-26 13:00:00,72.15,72.4,72.14,72.34,144611.0,65.4007,65.6273,65.3916,65.5729,144611.0
2023-01-26 13:10:00,72.34,72.47,72.31,72.37,88104.0,65.5729,65.6908,65.5457,65.6001,88104.0
2023-01-26 13:20:00,72.36,72.43,72.3,72.41,99847.0,65.5911,65.6545,65.5367,65.6364,99847.0
2023-01-26 13:30:00,72.41,72.52,72.41,72.47,52289.0,65.6364,65.7361,65.6364,65.6908,52289.0
2023-01-26 13:40:00,72.47,72.49,72.37,72.41,203950.0,65.6908,65.7089,65.6001,65.6364,203950.0
2023-01-26 13:50:00,72.41,72.44,72.4,72.44,52996.0,65.6364,65.6636,65.6273,65.6636,52996.0
2023-01-26 14:00:00,72.44,72.52,72.4,72.5,76538.0,65.6636,65.7361,65.6273,65.718,76538.0
2023-01-26 14:10:00,72.5,72.53,72.48,72.51,66649.0,65.718,65.7452,65.6998,65.727,66649.0
2023-01-26 14:20:00,72.52,72.58,72.45,72.55,82117.0,65.7361,65.7905,65.6726,65.7633,82117.0
2023-01-26 14:30:00,72.56,72.62,72.54,72.59,52542.0,65.7724,65.8267,65.7542,65.7996,52542.0
2023-01-26 14:40:00,72.59,72.65,72.57,72.6,46780.0,65.7996,65.8539,65.7814,65.8086,46780.0
2023-01-26 14:50:00,72.62,72.65,72.58,72.64,93513.0,65.8267,65.8539,65.7905,65.8449,93513.0
2023-01-26 15:00:00,72.63,72.72,72.61,72.66,78409.0,65.8358,65.9174,65.8177,65.863,78409.0
2023-01-26 15:10:00,72.66,72.69,72.61,72.67,53948.0,65.863,65.8902,65.8177,65.8721,53948.0
2023-01-26 15:20:00,72.67,72.72,72.63,72.65,74620.0,65.8721,65.9174,65.8358,65.8539,74620.0
2023-01-26 15:30:00,72.65,72.76,72.61,72.75,154925.0,65.8539,65.9536,65.8177,65.9446,154925.0
2023-01-26 15:40:00,72.75,72.78,72.69,72.75,165349.0,65.9446,65.9718,65.8902,65.9446,165349.0
2023-01-26 15:50:00,72.76,73.0,72.74,72.98,674252.0,65.9536,66.1712,65.9355,66.1531,674252.0
2023-01-27 09:30:00,72.99,73.18,72.78,72.86,182864.0,66.1621,66.3344,65.9718,66.0443,182864.0
2023-01-27 09:40:00,72.87,73.05,72.82,73.0,109297.0,66.0534,66.2165,66.008,66.1712,109297.0
2023-01-27 09:50:00,73.01,73.21,72.97,73.17,87037.0,66.1803,66.3616,66.144,66.3253,87037.0
2023-01-27 10:00:00,73.16,73.31,73.07,73.28,129423.0,66.3162,66.4522,66.2347,66.425,129423.0
2023-01-27 10:10:00,73.25,73.45,73.24,73.34,155926.0,66.3978,66.5791,66.3887,66.4794,155926.0
2023-01-27 10:20:00,73.34,73.34,73.01,73.08,164584.0,66.4794,66.4794,66.1803,66.2437,164584.0
2023-01-27 10:30:00,73.08,73.09,72.89,72.97,170506.0,66.2437,66.2528,66.0715,66.144,170506.0
2023-01-27 10:40:00,72.96,72.96,72.81,72.83,82044.0,66.1349,66.1349,65.999,66.0171,82044.0
2023-01-27 10:50:00,72.83,72.95,72.76,72.94,75631.0,66.0171,66.1259,65.9536,66.1168,75631.0
2023-01-27 11:00:00,72.95,73.01,72.88,72.98,59959.0,66.1259,66.1803,66.0624,66.1531,59959.0
2023-01-27 11:10:00,72.97,73.01,72.93,72.93,55674.0,66.144,66.1803,66.1077,66.1077,55674.0
2023-01-27 11:20:00,72.93,73.02,72.9,72.9,89382.0,66.1077,66.1893,66.0806,66.0806,89382.0
2023-01-27 11:30:00,72.9,73.04,72.84,72.86,75725.0,66.0806,66.2075,66.0262,66.0443,75725.0
2023-01-27 11:40:00,72.86,72.98,72.85,72.94,49644.0,66.0443,66.1531,66.0352,66.1168,49644.0
2023-01-27 11:50:00,72.93,72.93,72.86,72.87,36339.0,66.1077,66.1077,66.0443,66.0534,36339.0
2023-01-27 12:00:00,72.86,72.88,72.75,72.81,39664.0,66.0443,66.0624,65.9446,65.999,39664.0
2023-01-27 12:10:00,72.81,72.92,72.8,72.87,44294.0,65.999,66.0987,65.9899,66.0534,44294.0
2023-01-27 12:20:00,72.86,72.91,72.84,72.88,54122.0,66.0443,66.0896,66.0262,66.0624,54122.0
2023-01-27 12:30:00,72.88,73.0,72.87,72.98,57307.0,66.0624,66.1712,66.0534,66.1531,57307.0
2023-01-27 12:40:00,72.98,73.0,72.93,72.98,39665.0,66.1531,66.1712,66.1077,66.1531,39665.0
2023-01-27 12:50:00,72.98,72.99,72.77,72.78,66994.0,66.1531,66.1621,65.9627,65.9718,66994.0
2023-01-27 13:00:00,72.78,72.78,72.72,72.75,39839.0,65.9718,65.9718,65.9174,65.9446,39839.0
2023-01-27 13:10:00,72.74,72.81,72.73,72.8,47442.0,65.9355,65.999,65.9265,65.9899,47442.0
2023-01-27 13:20:00,72.8,72.8,72.68,72.72,27969.0,65.9899,65.9899,65.8811,65.9174,27969.0
2023-01-27 13:30:00,72.7,72.75,72.68,72.73,42378.0,65.8993,65.9446,65.8811,65.9265,42378.0
2023-01-27 13:40:00,72.73,72.73,72.65,72.67,36983.0,65.9265,65.9265,65.8539,65.8721,36983.0
2023-01-27 13:50:00,72.67,72.67,72.58,72.61,51658.0,65.8721,65.8721,65.7905,65.8177,51658.0
2023-01-27 14:00:00,72.61,72.63,72.47,72.5,67617.0,65.8177,65.8358,65.6908,65.718,67617.0
2023-01-27 14:10:00,72.5,72.55,72.47,72.49,51424.0,65.718,65.7633,65.6908,65.7089,51424.0
2023-01-27 14:20:00,72.5,72.61,72.45,72.58,47774.0,65.718,65.8177,65.6726,65.7905,47774.0
2023-01-27 14:30:00,72.59,72.7,72.58,72.68,37006.0,65.7996,65.8993,65.7905,65.8811,37006.0
2023-01-27 14:40:00,72.67,72.74,72.63,72.72,150592.0,65.8721,65.9355,65.8358,65.9174,150592.0
2023-01-27 14:50:00,72.73,72.75,72.68,72.74,57767.0,65.9265,65.9446,65.8811,65.9355,57767.0
2023-01-27 15:00:00,72.75,72.84,72.75,72.81,61287.0,65.9446,66.0262,65.9446,65.999,61287.0
2023-01-27 15:10:00,72.81,72.84,72.7,72.76,65531.0,65.999,66.0262,65.8993,65.9536,65531.0
2023-01-27 15:20:00,72.76,72.77,72.68,72.74,85615.0,65.9536,65.9627,65.8811,65.9355,85615.0
2023-01-27 15:30:00,72.75,72.79,72.69,72.75,122165.0,65.9446,65.9808,65.8902,65.9446,122165.0
2023-01-27 15:40:00,72.74,72.75,72.55,72.56,149490.0,65.9355,65.9446,65.7633,65.7724,149490.0
2023-01-27 15:50:00,72.57,72.58,72.34,72.43,507927.0,65.7814,65.7905,65.5729,65.6545,507927.0
2023-01-30 09:30:00,72.59,72.91,72.41,72.72,405881.0,65.7996,66.0896,65.6364,65.9174,405881.0
2023-01-30 09:40:00,72.72,72.8,72.66,72.69,134591.0,65.9174,65.9899,65.863,65.8902,134591.0
2023-01-30 09:50:00,72.69,72.76,72.6,72.62,174795.0,65.8902,65.9536,65.8086,65.8267,174795.0
2023-01-30 10:00:00,72.63,72.9,72.62,72.7,103285.0,65.8358,66.0806,65.8267,65.8993,103285.0
2023-01-30 10:10:00,72.71,72.82,72.65,72.76,241113.0,65.9083,66.008,65.8539,65.9536,241113.0
2023-01-30 10:20:00,72.75,72.9,72.67,72.87,115940.0,65.9446,66.0806,65.8721,66.0534,115940.0
2023-01-30 10:30:00,72.87,72.9,72.82,72.86,101334.0,66.0534,66.0806,66.008,66.0443,101334.0
2023-01-30 10:40:00,72.85,72.89,72.73,72.79,174564.0,66.0352,66.0715,65.9265,65.9808,174564.0
2023-01-30 10:50:00,72.79,72.8,72.7,72.73,77936.0,65.9808,65.9899,65.8993,65.9265,77936.0
2023-01-30 11:00:00,72.73,72.83,72.65,72.65,79017.0,65.9265,66.0171,65.8539,65.8539,79017.0
2023-01-30 11:10:00,72.67,72.73,72.63,72.67,133695.0,65.8721,65.9265,65.8358,65.8721,133695.0
2023-01-30 11:20:00,72.67,72.68,72.53,72.66,202356.0,65.8721,65.8811,65.7452,65.863,202356.0
2023-01-30 11:30:00,72.66,72.67,72.53,72.56,126690.0,65.863,65.8721,65.7452,65.7724,126690.0
2023-01-30 11:40:00,72.57,72.61,72.52,72.61,45553.0,65.7814,65.8177,65.7361,65.8177,45553.0
2023-01-30 11:50:00,72.61,72.65,72.56,72.65,90104.0,65.8177,65.8539,65.7724,65.8539,90104.0
2023-01-30 12:00:00,72.66,72.77,72.66,72.77,52895.0,65.863,65.9627,65.863,65.9627,52895.0
2023-01-30 12:10:00,72.76,72.8,72.71,72.72,74117.0,65.9536,65.9899,65.9083,65.9174,74117.0
2023-01-30 12:20:00,72.72,72.77,72.66,72.73,76966.0,65.9174,65.9627,65.863,65.9265,76966.0
2023-01-30 12:30:00,72.74,72.74,72.59,72.6,55119.0,65.9355,65.9355,65.7996,65.8086,55119.0
2023-01-30 12:40:00,72.59,72.66,72.54,72.56,31323.0,65.7996,65.863,65.7542,65.7724,31323.0
2023-01-30 12:50:00,72.55,72.55,72.44,72.44,37862.0,65.7633,65.7633,65.6636,65.6636,37862.0
2023-01-30 13:00:00,72.44,72.45,72.38,72.41,39361.0,65.6636,65.6726,65.6092,65.6364,39361.0
2023-01-30 13:10:00,72.42,72.57,72.4,72.48,58983.0,65.6455,65.7814,65.6273,65.6998,58983.0
2023-01-30 13:20:00,72.48,72.54,72.43,72.43,50337.0,65.6998,65.7542,65.6545,65.6545,50337.0
2023-01-30 13:30:00,72.44,72.44,72.36,72.42,53589.0,65.6636,65.6636,65.5911,65.6455,53589.0
2023-01-30 13:40:00,72.42,72.44,72.38,72.42,44836.0,65.6455,65.6636,65.6092,65.6455,44836.0
2023-01-30 13:50:00,72.42,72.44,72.38,72.44,65516.0,65.6455,65.6636,65.6092,65.6636,65516.0
2023-01-30 14:00:00,72.44,72.45,72.36,72.38,67898.0,65.6636,65.6726,65.5911,65.6092,67898.0
2023-01-30 14:10:00,72.38,72.41,72.3,72.33,42955.0,65.6092,65.6364,65.5367,65.5639,42955.0
2023-01-30 14:20:00,72.33,72.34,72.2,72.21,41908.0,65.5639,65.5729,65.446,65.4551,41908.0
2023-01-30 14:30:00,72.21,72.24,72.17,72.23,62131.0,65.4551,65.4823,65.4188,65.4732,62131.0
2023-01-30 14:40:00,72.22,72.23,71.98,71.98,96668.0,65.4642,65.4732,65.2466,65.2466,96668.0
2023-01-30 14:50:00,71.99,72.01,71.91,71.92,132011.0,65.2557,65.2738,65.1832,65.1922,132011.0
2023-01-30 15:00:00,71.91,72.05,71.88,72.02,122724.0,65.1832,65.3101,65.156,65.2829,122724.0
2023-01-30 15:10:00,72.02,72.06,71.92,71.98,98950.0,65.2829,65.3191,65.1922,65.2466,98950.0
2023-01-30 15:20:00,71.98,72.0,71.89,71.9,125105.0,65.2466,65.2647,65.165,65.1741,125105.0
2023-01-30 15:30:00,71.9,72.15,71.88,72.14,147790.0,65.1741,65.4007,65.156,65.3916,147790.0
2023-01-30 15:40:00,72.14,72.15,71.98,72.03,150694.0,65.3916,65.4007,65.2466,65.2919,150694.0
2023-01-30 15:50:00,72.02,72.06,71.95,72.04,639739.0,65.2829,65.3191,65.2194,65.301,639739.0
2023-01-31 09:30:00,72.11,72.26,71.67,71.72,171518.0,65.3645,65.5004,64.9656,65.0109,171518.0
2023-01-31 09:40:00,71.71,72.02,71.68,72.0,96743.0,65.0019,65.2829,64.9747,65.2647,96743.0
2023-01-31 09:50:00,72.01,72.01,71.86,71.92,95480.0,65.2738,65.2738,65.1378,65.1922,95480.0
2023-01-31 10:00:00,71.91,72.07,71.91,71.94,101185.0,65.1832,65.3282,65.1832,65.2104,101185.0
2023-01-31 10:10:00,71.95,72.17,71.89,72.16,78182.0,65.2194,65.4188,65.165,65.4098,78182.0
2023-01-31 10:20:00,72.15,72.18,72.01,72.1,73230.0,65.4007,65.4279,65.2738,65.3554,73230.0
2023-01-31 10:30:00,72.11,72.17,72.0,72.03,78369.0,65.3645,65.4188,65.2647,65.2919,78369.0
2023-01-31 10:40:00,72.03,72.11,71.98,72.03,88760.0,65.2919,65.3645,65.2466,65.2919,88760.0
2023-01-31 10:50:00,72.04,72.05,71.84,71.85,62765.0,65.301,65.3101,65.1197,65.1288,62765.0
2023-01-31 11:00:00,71.86,71.93,71.76,71.77,100587.0,65.1378,65.2013,65.0472,65.0563,100587.0
2023-01-31 11:10:00,71.77,71.81,71.67,71.72,73633.0,65.0563,65.0925,64.9656,65.0109,73633.0
2023-01-31 11:20:00,71.71,71.8,71.71,71.78,62247.0,65.0019,65.0835,65.0019,65.0653,62247.0
2023-01-31 11:30:00,71.79,71.91,71.79,71.87,69366.0,65.0744,65.1832,65.0744,65.1469,69366.0
2023-01-31 11:40:00,71.86,71.94,71.77,71.91,80804.0,65.1378,65.2104,65.0563,65.1832,80804.0
2023-01-31 11:50:00,71.9,71.9,71.81,71.85,77509.0,65.1741,65.1741,65.0925,65.1288,77509.0
2023-01-31 12:00:00,71.87,71.91,71.8,71.84,86344.0,65.1469,65.1832,65.0835,65.1197,86344.0
2023-01-31 12:10:00,71.84,71.86,71.74,71.84,80420.0,65.1197,65.1378,65.0291,65.1197,80420.0
2023-01-31 12:20:00,71.84,71.85,71.77,71.84,47962.0,65.1197,65.1288,65.0563,65.1197,47962.0
2023-01-31 12:30:00,71.84,71.89,71.81,71.87,52974.0,65.1197,65.165,65.0925,65.1469,52974.0
2023-01-31 12:40:00,71.87,71.94,71.84,71.84,157707.0,65.1469,65.2104,65.1197,65.1197,157707.0
2023-01-31 12:50:00,71.84,71.86,71.76,71.78,43009.0,65.1197,65.1378,65.0472,65.0653,43009.0
2023-01-31 13:00:00,71.79,71.8,71.69,71.73,66380.0,65.0744,65.0835,64.9837,65.02,66380.0
2023-01-31 13:10:00,71.73,71.79,71.67,71.69,124183.0,65.02,65.0744,64.9656,64.9837,124183.0
2023-01-31 13:20:00,71.69,71.75,71.65,71.7,85775.0,64.9837,65.0381,64.9475,64.9928,85775.0
2023-01-31 13:30:00,71.7,71.84,71.67,71.78,67223.0,64.9928,65.1197,64.9656,65.0653,67223.0
2023-01-31 13:40:00,71.78,71.84,71.75,71.84,186510.0,65.0653,65.1197,65.0381,65.1197,186510.0
2023-01-31 13:50:00,71.84,71.91,71.79,71.91,54605.0,65.1197,65.1832,65.0744,65.1832,54605.0
2023-01-31 14:00:00,71.91,72.02,71.9,72.01,66975.0,65.1832,65.2829,65.1741,65.2738,66975.0
2023-01-31 14:10:00,72.0,72.04,72.0,72.02,80570.0,65.2647,65.301,65.2647,65.2829,80570.0
2023-01-31 14:20:00,72.01,72.07,72.0,72.05,68541.0,65.2738,65.3282,65.2647,65.3101,68541.0
2023-01-31 14:30:00,72.05,72.06,72.0,72.04,71728.0,65.3101,65.3191,65.2647,65.301,71728.0
2023-01-31 14:40:00,72.03,72.13,72.02,72.08,97273.0,65.2919,65.3826,65.2829,65.3373,97273.0
2023-01-31 14:50:00,72.07,72.11,72.02,72.04,62824.0,65.3282,65.3645,65.2829,65.301,62824.0
2023-01-31 15:00:00,72.05,72.09,72.0,72.05,81868.0,65.3101,65.3463,65.2647,65.3101,81868.0
2023-01-31 15:10:00,72.06,72.08,72.0,72.01,113484.0,65.3191,65.3373,65.2647,65.2738,113484.0
2023-01-31 15:20:00,72.01,72.05,72.0,72.0,122242.0,65.2738,65.3101,65.2647,65.2647,122242.0
2023-01-31 15:30:00,72.0,72.11,72.0,72.09,131108.0,65.2647,65.3645,65.2647,65.3463,131108.0
2023-01-31 15:40:00,72.1,72.43,72.09,72.42,271633.0,65.3554,65.6545,65.3463,65.6455,271633.0
2023-01-31 15:50:00,72.43,72.66,72.43,72.66,940615.0,65.6545,65.863,65.6545,65.863,940615.0
2023-02-01 09:30:00,72.94,72.94,72.34,72.72,587285.0,66.1168,66.1168,65.5729,65.9174,587285.0
2023-02-01 09:40:00,72.73,72.81,72.58,72.69,291063.0,65.9265,65.999,65.7905,65.8902,291063.0
2023-02-01 09:50:00,72.69,72.84,72.39,72.56,324848.0,65.8902,66.0262,65.6183,65.7724,324848.0
2023-02-01 10:00:00,72.58,72.63,72.04,72.06,273633.0,65.7905,65.8358,65.301,65.3191,273633.0
2023-02-01 10:10:00,72.07,72.12,71.65,71.7,188471.0,65.3282,65.3735,64.9475,64.9928,188471.0
2023-02-01 10:20:00,71.67,71.88,71.46,71.79,286947.0,64.9656,65.156,64.7753,65.0744,286947.0
2023-02-01 10:30:00,71.8,71.98,71.61,71.61,221902.0,65.0835,65.2466,64.9112,64.9112,221902.0
2023-02-01 10:40:00,71.62,71.68,71.46,71.55,213828.0,64.9203,64.9747,64.7753,64.8568,213828.0
2023-02-01 10:50:00,71.55,71.68,71.5,71.5,133929.0,64.8568,64.9747,64.8115,64.8115,133929.0
2023-02-01 11:00:00,71.5,71.75,71.5,71.69,131506.0,64.8115,65.0381,64.8115,64.9837,131506.0
2023-02-01 11:10:00,71.7,71.85,71.64,71.84,119863.0,64.9928,65.1288,64.9384,65.1197,119863.0
2023-02-01 11:20:00,71.84,71.88,71.76,71.77,78179.0,65.1197,65.156,65.0472,65.0563,78179.0
2023-02-01 11:30:00,71.77,71.98,71.76,71.94,93770.0,65.0563,65.2466,65.0472,65.2104,93770.0
2023-02-01 11:40:00,71.93,71.98,71.81,71.83,92882.0,65.2013,65.2466,65.0925,65.1106,92882.0
2023-02-01 11:50:00,71.84,71.9,71.79,71.83,88487.0,65.1197,65.1741,65.0744,65.1106,88487.0
2023-02-01 12:00:00,71.82,71.83,71.7,71.74,63595.0,65.1016,65.1106,64.9928,65.0291,63595.0
2023-02-01 12:10:00,71.73,71.77,71.63,71.66,44521.0,65.02,65.0563,64.9294,64.9565,44521.0
2023-02-01 12:20:00,71.65,71.77,71.63,71.71,59176.0,64.9475,65.0563,64.9294,65.0019,59176.0
2023-02-01 12:30:00,71.7,71.75,71.62,71.63,55229.0,64.9928,65.0381,64.9203,64.9294,55229.0
2023-02-01 12:40:00,71.63,71.69,71.6,71.66,53277.0,64.9294,64.9837,64.9022,64.9565,53277.0
2023-02-01 12:50:00,71.66,71.68,71.54,71.59,103975.0,64.9565,64.9747,64.8478,64.8931,103975.0
2023-02-01 13:00:00,71.6,71.62,71.45,71.47,91014.0,64.9022,64.9203,64.7662,64.7843,91014.0
2023-02-01 13:10:00,71.47,71.53,71.42,71.53,97361.0,64.7843,64.8387,64.739,64.8387,97361.0
2023-02-01 13:20:00,71.53,71.54,71.31,71.33,116996.0,64.8387,64.8478,64.6393,64.6574,116996.0
2023-02-01 13:30:00,71.33,71.33,71.14,71.33,165056.0,64.6574,64.6574,64.4852,64.6574,165056.0
2023-02-01 13:40:00,71.33,71.35,71.22,71.27,96834.0,64.6574,64.6755,64.5577,64.603,96834.0
2023-02-01 13:50:00,71.27,71.61,71.26,71.58,100681.0,64.603,64.9112,64.594,64.884,100681.0
2023-02-01 14:00:00,71.58,71.59,71.39,71.4,236077.0,64.884,64.8931,64.7118,64.7209,236077.0
2023-02-01 14:10:00,71.4,71.61,71.31,71.36,164240.0,64.7209,64.9112,64.6393,64.6846,164240.0
2023-02-01 14:20:00,71.35,71.36,71.05,71.07,158557.0,64.6755,64.6846,64.4036,64.4217,158557.0
2023-02-01 14:30:00,71.08,71.19,70.81,71.15,345896.0,64.4308,64.5305,64.1861,64.4943,345896.0
2023-02-01 14:40:00,71.15,71.42,71.13,71.28,243049.0,64.4943,64.739,64.4761,64.6121,243049.0
2023-02-01 14:50:00,71.29,71.35,71.05,71.14,161557.0,64.6212,64.6755,64.4036,64.4852,161557.0
2023-02-01 15:00:00,71.13,71.3,71.12,71.22,204786.0,64.4761,64.6302,64.4671,64.5577,204786.0
2023-02-01 15:10:00,71.21,71.31,71.07,71.17,297442.0,64.5486,64.6393,64.4217,64.5124,297442.0
2023-02-01 15:20:00,71.17,71.34,71.12,71.33,176990.0,64.5124,64.6665,64.4671,64.6574,176990.0
2023-02-01 15:30:00,71.33,71.53,71.33,71.51,216724.0,64.6574,64.8387,64.6574,64.8206,216724.0
2023-02-01 15:40:00,71.51,71.65,71.28,71.31,277815.0,64.8206,64.9475,64.6121,64.6393,277815.0
2023-02-01 15:50:00,71.32,71.32,71.12,71.23,788397.0,64.6484,64.6484,64.4671,64.5668,788397.0
2023-02-02 09:30:00,70.32,72.0,69.8,71.94,718207.0,63.7419,65.2647,63.2705,65.2104,718207.0
2023-02-02 09:40:00,71.95,72.0,70.36,70.48,412005.0,65.2194,65.2647,63.7782,63.8869,412005.0
2023-02-02 09:50:00,70.47,70.99,70.14,70.89,617558.0,63.8779,64.3492,63.5787,64.2586,617558.0
2023-02-02 10:00:00,70.91,71.88,70.9,71.42,286991.0,64.2767,65.156,64.2676,64.739,286991.0
2023-02-02 10:10:00,71.44,71.92,71.19,71.87,254299.0,64.7571,65.1922,64.5305,65.1469,254299.0
2023-02-02 10:20:00,71.86,72.31,71.77,72.3,246975.0,65.1378,65.5457,65.0563,65.5367,246975.0
2023-02-02 10:30:00,72.32,72.61,72.27,72.41,299831.0,65.5548,65.8177,65.5095,65.6364,299831.0
2023-02-02 10:40:00,72.42,72.58,72.32,72.32,173741.0,65.6455,65.7905,65.5548,65.5548,173741.0
2023-02-02 10:50:00,72.33,72.48,72.04,72.4,184957.0,65.5639,65.6998,65.301,65.6273,184957.0
2023-02-02 11:00:00,72.41,72.59,72.19,72.56,150725.0,65.6364,65.7996,65.437,65.7724,150725.0
2023-02-02 11:10:00,72.55,72.61,72.42,72.5,125618.0,65.7633,65.8177,65.6455,65.718,125618.0
2023-02-02 11:20:00,72.52,72.56,72.27,72.35,138125.0,65.7361,65.7724,65.5095,65.582,138125.0
2023-02-02 11:30:00,72.37,72.59,72.18,72.48,134016.0,65.6001,65.7996,65.4279,65.6998,134016.0
2023-02-02 11:40:00,72.49,72.57,72.4,72.56,122490.0,65.7089,65.7814,65.6273,65.7724,122490.0
2023-02-02 11:50:00,72.56,72.58,72.42,72.48,93615.0,65.7724,65.7905,65.6455,65.6998,93615.0
2023-02-02 12:00:00,72.47,72.5,72.13,72.18,132509.0,65.6908,65.718,65.3826,65.4279,132509.0
2023-02-02 12:10:00,72.19,72.43,72.18,72.32,209577.0,65.437,65.6545,65.4279,65.5548,209577.0
2023-02-02 12:20:00,72.32,72.49,72.3,72.48,91061.0,65.5548,65.7089,65.5367,65.6998,91061.0
2023-02-02 12:30:00,72.48,72.58,72.33,72.34,102561.0,65.6998,65.7905,65.5639,65.5729,102561.0
2023-02-02 12:40:00,72.34,72.42,72.15,72.24,78159.0,65.5729,65.6455,65.4007,65.4823,78159.0
2023-02-02 12:50:00,72.25,72.25,72.11,72.15,59160.0,65.4914,65.4914,65.3645,65.4007,59160.0
2023-02-02 13:00:00,72.15,72.28,72.07,72.09,92704.0,65.4007,65.5186,65.3282,65.3463,92704.0
2023-02-02 13:10:00,72.09,72.22,72.06,72.12,97609.0,65.3463,65.4642,65.3191,65.3735,97609.0
2023-02-02 13:20:00,72.13,72.18,72.03,72.06,105136.0,65.3826,65.4279,65.2919,65.3191,105136.0
2023-02-02 13:30:00,72.07,72.34,72.02,72.23,100026.0,65.3282,65.5729,65.2829,65.4732,100026.0
2023-02-02 13:40:00,72.23,72.29,72.04,72.11,111016.0,65.4732,65.5276,65.301,65.3645,111016.0
2023-02-02 13:50:00,72.1,72.15,72.0,72.08,91102.0,65.3554,65.4007,65.2647,65.3373,91102.0
2023-02-02 14:00:00,72.08,72.08,71.89,71.9,122134.0,65.3373,65.3373,65.165,65.1741,122134.0
2023-02-02 14:10:00,71.91,71.97,71.84,71.89,117686.0,65.1832,65.2376,65.1197,65.165,117686.0
2023-02-02 14:20:00,71.89,71.97,71.84,71.9,141194.0,65.165,65.2376,65.1197,65.1741,141194.0
2023-02-02 14:30:00,71.9,72.11,71.88,72.05,86745.0,65.1741,65.3645,65.156,65.3101,86745.0
2023-02-02 14:40:00,72.06,72.3,72.05,72.3,196795.0,65.3191,65.5367,65.3101,65.5367,196795.0
2023-02-02 14:50:00,72.3,72.41,72.24,72.38,86939.0,65.5367,65.6364,65.4823,65.6092,86939.0
2023-02-02 15:00:00,72.38,72.41,72.24,72.29,211985.0,65.6092,65.6364,65.4823,65.5276,211985.0
2023-02-02 15:10:00,72.29,72.44,72.29,72.43,96330.0,65.5276,65.6636,65.5276,65.6545,96330.0
2023-02-02 15:20:00,72.42,72.65,72.42,72.58,123092.0,65.6455,65.8539,65.6455,65.7905,123092.0
2023-02-02 15:30:00,72.58,72.67,72.5,72.59,279270.0,65.7905,65.8721,65.718,65.7996,279270.0
2023-02-02 15:40:00,72.59,72.79,72.44,72.79,410728.0,65.7996,65.9808,65.6636,65.9808,410728.0
2023-02-02 15:50:00,72.78,72.88,72.7,72.77,1108889.0,65.9718,66.0624,65.8993,65.9627,1108889.0
2023-02-03 09:30:00,73.21,73.54,72.94,73.51,547098.0,66.3616,66.6607,66.1168,66.6335,547098.0
2023-02-03 09:40:00,73.49,73.68,73.28,73.35,277510.0,66.6154,66.7876,66.425,66.4885,277510.0
2023-02-03 09:50:00,73.35,73.39,72.67,72.67,384031.0,66.4885,66.5247,65.8721,65.8721,384031.0
2023-02-03 10:00:00,72.67,73.03,72.61,73.03,113079.0,65.8721,66.1984,65.8177,66.1984,113079.0
2023-02-03 10:10:00,73.03,73.44,72.98,73.3,219662.0,66.1984,66.57,66.1531,66.4431,219662.0
2023-02-03 10:20:00,73.31,73.34,73.11,73.16,120847.0,66.4522,66.4794,66.2709,66.3162,120847.0
2023-02-03 10:30:00,73.17,73.22,72.98,73.17,126321.0,66.3253,66.3706,66.1531,66.3253,126321.0
2023-02-03 10:40:00,73.16,73.29,73.13,73.13,105283.0,66.3162,66.4341,66.289,66.289,105283.0
2023-02-03 10:50:00,73.13,73.35,73.06,73.29,150618.0,66.289,66.4885,66.2256,66.4341,150618.0
2023-02-03 11:00:00,73.3,73.49,73.29,73.46,132987.0,66.4431,66.6154,66.4341,66.5882,132987.0
2023-02-03 11:10:00,73.47,73.53,73.38,73.42,130157.0,66.5972,66.6516,66.5157,66.5519,130157.0
2023-02-03 11:20:00,73.42,73.53,73.37,73.43,133188.0,66.5519,66.6516,66.5066,66.561,133188.0
2023-02-03 11:30:00,73.42,73.51,73.26,73.35,184550.0,66.5519,66.6335,66.4069,66.4885,184550.0
2023-02-03 11:40:00,73.34,73.34,73.05,73.05,116989.0,66.4794,66.4794,66.2165,66.2165,116989.0
2023-02-03 11:50:00,73.05,73.15,72.95,73.04,79409.0,66.2165,66.3072,66.1259,66.2075,79409.0
2023-02-03 12:00:00,73.03,73.34,73.03,73.29,100936.0,66.1984,66.4794,66.1984,66.4341,100936.0
2023-02-03 12:10:00,73.27,73.43,73.24,73.34,99272.0,66.4159,66.561,66.3887,66.4794,99272.0
2023-02-03 12:20:00,73.34,73.52,73.31,73.51,131302.0,66.4794,66.6426,66.4522,66.6335,131302.0
2023-02-03 12:30:00,73.52,73.64,73.46,73.63,96786.0,66.6426,66.7513,66.5882,66.7423,96786.0
2023-02-03 12:40:00,73.63,73.75,73.58,73.75,117076.0,66.7423,66.851,66.6969,66.851,117076.0
2023-02-03 12:50:00,73.75,73.94,73.68,73.72,178537.0,66.851,67.0233,66.7876,66.8238,178537.0
2023-02-03 13:00:00,73.72,73.72,73.64,73.67,119396.0,66.8238,66.8238,66.7513,66.7785,119396.0
2023-02-03 13:10:00,73.67,73.7,73.5,73.66,95143.0,66.7785,66.8057,66.6244,66.7695,95143.0
2023-02-03 13:20:00,73.67,73.73,73.58,73.67,84667.0,66.7785,66.8329,66.6969,66.7785,84667.0
2023-02-03 13:30:00,73.66,73.85,73.59,73.84,82083.0,66.7695,66.9417,66.706,66.9326,82083.0
2023-02-03 13:40:00,73.84,73.95,73.79,73.95,193775.0,66.9326,67.0323,66.8873,67.0323,193775.0
2023-02-03 13:50:00,73.95,74.16,73.94,74.03,223034.0,67.0323,67.2227,67.0233,67.1048,223034.0
2023-02-03 14:00:00,74.03,74.07,73.89,73.93,187549.0,67.1048,67.1411,66.9779,67.0142,187549.0
2023-02-03 14:10:00,73.93,73.94,73.83,73.91,118564.0,67.0142,67.0233,66.9236,66.9961,118564.0
2023-02-03 14:20:00,73.92,74.0,73.9,73.98,122835.0,67.0051,67.0777,66.987,67.0595,122835.0
2023-02-03 14:30:00,73.98,74.01,73.88,73.99,105304.0,67.0595,67.0867,66.9689,67.0686,105304.0
2023-02-03 14:40:00,73.98,74.04,73.92,74.03,77521.0,67.0595,67.1139,67.0051,67.1048,77521.0
2023-02-03 14:50:00,74.04,74.13,73.9,73.97,122683.0,67.1139,67.1955,66.987,67.0505,122683.0
2023-02-03 15:00:00,73.97,74.16,73.94,74.15,105834.0,67.0505,67.2227,67.0233,67.2136,105834.0
2023-02-03 15:10:00,74.16,74.33,74.13,74.31,130958.0,67.2227,67.3768,67.1955,67.3587,130958.0
2023-02-03 15:20:00,74.31,74.42,74.28,74.41,165326.0,67.3587,67.4584,67.3315,67.4493,165326.0
2023-02-03 15:30:00,74.41,74.46,74.31,74.35,237021.0,67.4493,67.4946,67.3587,67.3949,237021.0
2023-02-03 15:40:00,74.36,74.39,74.24,74.36,355422.0,67.404,67.4312,67.2952,67.404,355422.0
2023-02-03 15:50:00,74.36,74.47,74.34,74.44,784084.0,67.404,67.5037,67.3858,67.4765,784084.0
2023-02-06 09:30:00,74.45,75.01,74.39,74.79,399648.0,67.4856,67.9932,67.4312,67.7938,399648.0
2023-02-06 09:40:00,74.79,75.1,74.67,75.04,178786.0,67.7938,68.0748,67.685,68.0204,178786.0
2023-02-06 09:50:00,75.03,75.18,74.92,74.95,138188.0,68.0113,68.1473,67.9116,67.9388,138188.0
2023-02-06 10:00:00,74.94,74.97,74.62,74.75,239492.0,67.9297,67.9569,67.6397,67.7575,239492.0
2023-02-06 10:10:00,74.74,74.87,74.66,74.7,136592.0,67.7484,67.8663,67.6759,67.7122,136592.0
2023-02-06 10:20:00,74.7,74.98,74.7,74.76,162236.0,67.7122,67.966,67.7122,67.7666,162236.0
2023-02-06 10:30:00,74.76,75.11,74.66,75.06,92610.0,67.7666,68.0838,67.6759,68.0385,92610.0
2023-02-06 10:40:00,75.07,75.17,75.06,75.11,94690.0,68.0476,68.1382,68.0385,68.0838,94690.0
2023-02-06 10:50:00,75.1,75.11,74.89,74.9,111786.0,68.0748,68.0838,67.8844,67.8935,111786.0
2023-02-06 11:00:00,74.9,74.91,74.74,74.81,107626.0,67.8935,67.9025,67.7484,67.8119,107626.0
2023-02-06 11:10:00,74.81,74.81,74.62,74.72,155522.0,67.8119,67.8119,67.6397,67.7303,155522.0
2023-02-06 11:20:00,74.72,74.83,74.64,74.65,96255.0,67.7303,67.83,67.6578,67.6668,96255.0
2023-02-06 11:30:00,74.65,74.67,74.44,74.58,84757.0,67.6668,67.685,67.4765,67.6034,84757.0
2023-02-06 11:40:00,74.58,74.67,74.49,74.52,84070.0,67.6034,67.685,67.5218,67.549,84070.0
2023-02-06 11:50:00,74.52,74.56,74.41,74.47,72101.0,67.549,67.5853,67.4493,67.5037,72101.0
2023-02-06 12:00:00,74.47,74.52,74.45,74.48,74952.0,67.5037,67.549,67.4856,67.5128,74952.0
2023-02-06 12:10:00,74.47,74.51,74.42,74.45,89040.0,67.5037,67.5399,67.4584,67.4856,89040.0
2023-02-06 12:20:00,74.45,74.48,74.4,74.4,84106.0,67.4856,67.5128,67.4402,67.4402,84106.0
2023-02-06 12:30:00,74.41,74.42,74.29,74.34,79310.0,67.4493,67.4584,67.3405,67.3858,79310.0
2023-02-06 12:40:00,74.34,74.35,74.25,74.27,60440.0,67.3858,67.3949,67.3043,67.3224,60440.0
2023-02-06 12:50:00,74.27,74.4,74.23,74.39,71734.0,67.3224,67.4402,67.2861,67.4312,71734.0
2023-02-06 13:00:00,74.39,74.45,74.37,74.42,68143.0,67.4312,67.4856,67.413,67.4584,68143.0
2023-02-06 13:10:00,74.42,74.55,74.37,74.55,110672.0,67.4584,67.5762,67.413,67.5762,110672.0
2023-02-06 13:20:00,74.55,74.73,74.54,74.7,145639.0,67.5762,67.7394,67.5671,67.7122,145639.0
2023-02-06 13:30:00,74.7,74.7,74.55,74.59,73051.0,67.7122,67.7122,67.5762,67.6125,73051.0
2023-02-06 13:40:00,74.59,74.75,74.54,74.7,76482.0,67.6125,67.7575,67.5671,67.7122,76482.0
2023-02-06 13:50:00,74.7,74.74,74.63,74.66,80062.0,67.7122,67.7484,67.6487,67.6759,80062.0
2023-02-06 14:00:00,74.66,74.71,74.55,74.71,101196.0,67.6759,67.7212,67.5762,67.7212,101196.0
2023-02-06 14:10:00,74.7,74.75,74.67,74.69,88566.0,67.7122,67.7575,67.685,67.7031,88566.0
2023-02-06 14:20:00,74.69,74.71,74.6,74.65,72476.0,67.7031,67.7212,67.6215,67.6668,72476.0
2023-02-06 14:30:00,74.65,74.68,74.62,74.64,55250.0,67.6668,67.694,67.6397,67.6578,55250.0
2023-02-06 14:40:00,74.64,74.7,74.63,74.65,62949.0,67.6578,67.7122,67.6487,67.6668,62949.0
2023-02-06 14:50:00,74.66,74.69,74.59,74.68,68089.0,67.6759,67.7031,67.6125,67.694,68089.0
2023-02-06 15:00:00,74.67,74.73,74.66,74.69,103379.0,67.685,67.7394,67.6759,67.7031,103379.0
2023-02-06 15:10:00,74.69,74.71,74.67,74.67,112081.0,67.7031,67.7212,67.685,67.685,112081.0
2023-02-06 15:20:00,74.67,74.75,74.67,74.67,110905.0,67.685,67.7575,67.685,67.685,110905.0
2023-02-06 15:30:00,74.67,74.69,74.5,74.55,192390.0,67.685,67.7031,67.5309,67.5762,192390.0
2023-02-06 15:40:00,74.56,74.63,74.44,74.61,201790.0,67.5853,67.6487,67.4765,67.6306,201790.0
2023-02-06 15:50:00,74.61,74.62,74.47,74.52,521604.0,67.6306,67.6397,67.5037,67.549,521604.0
2023-02-07 09:30:00,74.55,74.6,74.28,74.42,214942.0,67.5762,67.6215,67.3315,67.4584,214942.0
2023-02-07 09:40:00,74.45,74.52,74.35,74.44,120058.0,67.4856,67.549,67.3949,67.4765,120058.0
2023-02-07 09:50:00,74.43,74.56,74.41,74.54,93383.0,67.4674,67.5853,67.4493,67.5671,93383.0
2023-02-07 10:00:00,74.54,74.69,74.48,74.62,91482.0,67.5671,67.7031,67.5128,67.6397,91482.0
2023-02-07 10:10:00,74.62,74.63,74.5,74.51,273275.0,67.6397,67.6487,67.5309,67.5399,273275.0
2023-02-07 10:20:00,74.5,74.59,74.45,74.51,107558.0,67.5309,67.6125,67.4856,67.5399,107558.0
2023-02-07 10:30:00,74.49,74.55,74.42,74.53,110326.0,67.5218,67.5762,67.4584,67.5581,110326.0
2023-02-07 10:40:00,74.53,74.61,74.44,74.61,146949.0,67.5581,67.6306,67.4765,67.6306,146949.0
2023-02-07 10:50:00,74.62,74.65,74.46,74.48,152698.0,67.6397,67.6668,67.4946,67.5128,152698.0
2023-02-07 11:00:00,74.48,74.56,74.45,74.53,78055.0,67.5128,67.5853,67.4856,67.5581,78055.0
2023-02-07 11:10:00,74.53,74.53,74.41,74.42,103663.0,67.5581,67.5581,67.4493,67.4584,103663.0
2023-02-07 11:20:00,74.42,74.46,74.4,74.43,192024.0,67.4584,67.4946,67.4402,67.4674,192024.0
2023-02-07 11:30:00,74.43,74.47,74.41,74.45,60299.0,67.4674,67.5037,67.4493,67.4856,60299.0
2023-02-07 11:40:00,74.45,74.47,74.33,74.34,71442.0,67.4856,67.5037,67.3768,67.3858,71442.0
2023-02-07 11:50:00,74.34,74.39,74.22,74.23,107696.0,67.3858,67.4312,67.2771,67.2861,107696.0
2023-02-07 12:00:00,74.23,74.24,74.11,74.13,133433.0,67.2861,67.2952,67.1774,67.1955,133433.0
2023-02-07 12:10:00,74.13,74.16,74.08,74.13,140418.0,67.1955,67.2227,67.1502,67.1955,140418.0
2023-02-07 12:20:00,74.14,74.25,74.14,74.2,96636.0,67.2046,67.3043,67.2046,67.2589,96636.0
2023-02-07 12:30:00,74.19,74.24,74.13,74.17,84553.0,67.2499,67.2952,67.1955,67.2318,84553.0
2023-02-07 12:40:00,74.16,74.6,74.16,74.57,132783.0,67.2227,67.6215,67.2227,67.5943,132783.0
2023-02-07 12:50:00,74.58,74.69,74.52,74.53,166849.0,67.6034,67.7031,67.549,67.5581,166849.0
2023-02-07 13:00:00,74.56,74.62,74.52,74.55,94286.0,67.5853,67.6397,67.549,67.5762,94286.0
2023-02-07 13:10:00,74.55,74.57,74.45,74.46,135021.0,67.5762,67.5943,67.4856,67.4946,135021.0
2023-02-07 13:20:00,74.45,74.47,74.31,74.32,88681.0,67.4856,67.5037,67.3587,67.3677,88681.0
2023-02-07 13:30:00,74.31,74.32,73.98,74.12,180841.0,67.3587,67.3677,67.0595,67.1864,180841.0
2023-02-07 13:40:00,74.12,74.21,74.12,74.17,145099.0,67.1864,67.268,67.1864,67.2318,145099.0
2023-02-07 13:50:00,74.17,74.37,74.16,74.34,191599.0,67.2318,67.413,67.2227,67.3858,191599.0
2023-02-07 14:00:00,74.35,74.5,74.3,74.48,66357.0,67.3949,67.5309,67.3496,67.5128,66357.0
2023-02-07 14:10:00,74.48,74.51,74.39,74.41,90609.0,67.5128,67.5399,67.4312,67.4493,90609.0
2023-02-07 14:20:00,74.4,74.47,74.38,74.43,80355.0,67.4402,67.5037,67.4221,67.4674,80355.0
2023-02-07 14:30:00,74.43,74.43,74.33,74.4,167921.0,67.4674,67.4674,67.3768,67.4402,167921.0
2023-02-07 14:40:00,74.39,74.46,74.32,74.33,95839.0,67.4312,67.4946,67.3677,67.3768,95839.0
2023-02-07 14:50:00,74.32,74.37,74.28,74.36,89255.0,67.3677,67.413,67.3315,67.404,89255.0
2023-02-07 15:00:00,74.36,74.46,74.3,74.33,145385.0,67.404,67.4946,67.3496,67.3768,145385.0
2023-02-07 15:10:00,74.33,74.39,74.29,74.37,107211.0,67.3768,67.4312,67.3405,67.413,107211.0
2023-02-07 15:20:00,74.38,74.45,74.36,74.42,200365.0,67.4221,67.4856,67.404,67.4584,200365.0
2023-02-07 15:30:00,74.42,74.44,74.35,74.42,184319.0,67.4584,67.4765,67.3949,67.4584,184319.0
2023-02-07 15:40:00,74.42,74.56,74.41,74.51,251797.0,67.4584,67.5853,67.4493,67.5399,251797.0
2023-02-07 15:50:00,74.51,74.61,74.46,74.52,751334.0,67.5399,67.6306,67.4946,67.549,751334.0
2023-02-08 09:30:00,74.31,74.42,73.72,73.95,332533.0,67.3587,67.4584,66.8238,67.0323,332533.0
2023-02-08 09:40:00,73.97,74.02,73.37,73.42,169810.0,67.0505,67.0958,66.5066,66.5519,169810.0
2023-02-08 09:50:00,73.41,73.54,73.27,73.45,249410.0,66.5428,66.6607,66.4159,66.5791,249410.0
2023-02-08 10:00:00,73.44,73.45,72.94,73.14,268475.0,66.57,66.5791,66.1168,66.2981,268475.0
2023-02-08 10:10:00,73.12,73.72,73.09,73.66,296842.0,66.28,66.8238,66.2528,66.7695,296842.0
2023-02-08 10:20:00,73.66,73.75,73.4,73.49,195456.0,66.7695,66.851,66.5338,66.6154,195456.0
2023-02-08 10:30:00,73.49,73.7,73.4,73.68,384921.0,66.6154,66.8057,66.5338,66.7876,384921.0
2023-02-08 10:40:00,73.69,73.79,73.49,73.69,450586.0,66.7967,66.8873,66.6154,66.7967,450586.0
2023-02-08 10:50:00,73.7,73.73,73.56,73.66,90284.0,66.8057,66.8329,66.6788,66.7695,90284.0
2023-02-08 11:00:00,73.66,73.77,73.56,73.69,194496.0,66.7695,66.8692,66.6788,66.7967,194496.0
2023-02-08 11:10:00,73.68,73.71,73.49,73.5,224987.0,66.7876,66.8148,66.6154,66.6244,224987.0
2023-02-08 11:20:00,73.5,73.55,73.26,73.28,170521.0,66.6244,66.6697,66.4069,66.425,170521.0
2023-02-08 11:30:00,73.28,73.37,73.26,73.29,109735.0,66.425,66.5066,66.4069,66.4341,109735.0
2023-02-08 11:40:00,73.29,73.29,73.13,73.19,92148.0,66.4341,66.4341,66.289,66.3434,92148.0
2023-02-08 11:50:00,73.18,73.31,73.17,73.28,74064.0,66.3344,66.4522,66.3253,66.425,74064.0
2023-02-08 12:00:00,73.28,73.44,73.27,73.43,110592.0,66.425,66.57,66.4159,66.561,110592.0
2023-02-08 12:10:00,73.44,73.49,73.36,73.48,148397.0,66.57,66.6154,66.4975,66.6063,148397.0
2023-02-08 12:20:00,73.48,73.71,73.47,73.7,73793.0,66.6063,66.8148,66.5972,66.8057,73793.0
2023-02-08 12:30:00,73.7,73.8,73.69,73.72,78909.0,66.8057,66.8964,66.7967,66.8238,78909.0
2023-02-08 12:40:00,73.72,73.79,73.69,73.72,87430.0,66.8238,66.8873,66.7967,66.8238,87430.0
2023-02-08 12:50:00,73.72,73.77,73.66,73.7,178098.0,66.8238,66.8692,66.7695,66.8057,178098.0
2023-02-08 13:00:00,73.7,73.9,73.64,73.88,117827.0,66.8057,66.987,66.7513,66.9689,117827.0
2023-02-08 13:10:00,73.89,74.07,73.84,74.07,200817.0,66.9779,67.1411,66.9326,67.1411,200817.0
2023-02-08 13:20:00,74.08,74.14,74.04,74.06,131767.0,67.1502,67.2046,67.1139,67.132,131767.0
2023-02-08 13:30:00,74.06,74.07,73.92,73.97,84665.0,67.132,67.1411,67.0051,67.0505,84665.0
2023-02-08 13:40:00,73.97,74.04,73.92,73.95,79715.0,67.0505,67.1139,67.0051,67.0323,79715.0
2023-02-08 13:50:00,73.95,73.96,73.88,73.95,66474.0,67.0323,67.0414,66.9689,67.0323,66474.0
2023-02-08 14:00:00,73.95,73.95,73.81,73.86,90768.0,67.0323,67.0323,66.9054,66.9507,90768.0
2023-02-08 14:10:00,73.86,73.89,73.8,73.87,81560.0,66.9507,66.9779,66.8964,66.9598,81560.0
2023-02-08 14:20:00,73.87,73.91,73.76,73.77,77072.0,66.9598,66.9961,66.8601,66.8692,77072.0
2023-02-08 14:30:00,73.76,73.84,73.76,73.79,70096.0,66.8601,66.9326,66.8601,66.8873,70096.0
2023-02-08 14:40:00,73.78,73.82,73.69,73.7,78750.0,66.8782,66.9145,66.7967,66.8057,78750.0
2023-02-08 14:50:00,73.68,73.7,73.63,73.69,91845.0,66.7876,66.8057,66.7423,66.7967,91845.0
2023-02-08 15:00:00,73.69,73.74,73.57,73.59,93854.0,66.7967,66.842,66.6879,66.706,93854.0
2023-02-08 15:10:00,73.58,73.58,73.39,73.52,147941.0,66.6969,66.6969,66.5247,66.6426,147941.0
2023-02-08 15:20:00,73.52,73.67,73.51,73.66,152888.0,66.6426,66.7785,66.6335,66.7695,152888.0
2023-02-08 15:30:00,73.65,73.85,73.65,73.78,222385.0,66.7604,66.9417,66.7604,66.8782,222385.0
2023-02-08 15:40:00,73.77,73.79,73.56,73.61,299437.0,66.8692,66.8873,66.6788,66.7241,299437.0
2023-02-08 15:50:00,73.6,73.69,73.53,73.66,654132.0,66.7151,66.7967,66.6516,66.7695,654132.0
2023-02-09 09:30:00,73.49,73.84,73.11,73.13,327817.0,66.6154,66.9326,66.2709,66.289,327817.0
2023-02-09 09:40:00,73.12,73.21,72.83,72.95,290875.0,66.28,66.3616,66.0171,66.1259,290875.0
2023-02-09 09:50:00,72.94,73.08,72.58,72.85,287831.0,66.1168,66.2437,65.7905,66.0352,287831.0
2023-02-09 10:00:00,72.85,72.89,72.48,72.57,332483.0,66.0352,66.0715,65.6998,65.7814,332483.0
2023-02-09 10:10:00,72.57,72.57,72.24,72.24,309357.0,65.7814,65.7814,65.4823,65.4823,309357.0
2023-02-09 10:20:00,72.23,72.46,72.09,72.11,265970.0,65.4732,65.6817,65.3463,65.3645,265970.0
2023-02-09 10:30:00,72.1,72.29,72.06,72.17,211830.0,65.3554,65.5276,65.3191,65.4188,211830.0
2023-02-09 10:40:00,72.17,72.26,72.06,72.09,169465.0,65.4188,65.5004,65.3191,65.3463,169465.0
2023-02-09 10:50:00,72.08,72.49,72.08,72.4,211709.0,65.3373,65.7089,65.3373,65.6273,211709.0
2023-02-09 11:00:00,72.41,72.5,72.31,72.36,135351.0,65.6364,65.718,65.5457,65.5911,135351.0
2023-02-09 11:10:00,72.36,72.49,72.25,72.34,167045.0,65.5911,65.7089,65.4914,65.5729,167045.0
2023-02-09 11:20:00,72.35,72.39,72.25,72.3,140038.0,65.582,65.6183,65.4914,65.5367,140038.0
2023-02-09 11:30:00,72.3,72.32,71.9,71.92,245065.0,65.5367,65.5548,65.1741,65.1922,245065.0
2023-02-09 11:40:00,71.92,71.92,71.7,71.75,279947.0,65.1922,65.1922,64.9928,65.0381,279947.0
2023-02-09 11:50:00,71.75,71.94,71.68,71.91,649387.0,65.0381,65.2104,64.9747,65.1832,649387.0
2023-02-09 12:00:00,71.91,72.21,71.9,72.15,180820.0,65.1832,65.4551,65.1741,65.4007,180820.0
2023-02-09 12:10:00,72.15,72.19,72.06,72.07,131928.0,65.4007,65.437,65.3191,65.3282,131928.0
2023-02-09 12:20:00,72.07,72.07,71.92,71.92,121927.0,65.3282,65.3282,65.1922,65.1922,121927.0
2023-02-09 12:30:00,71.92,71.93,71.74,71.86,161529.0,65.1922,65.2013,65.0291,65.1378,161529.0
2023-02-09 12:40:00,71.86,71.9,71.8,71.85,163885.0,65.1378,65.1741,65.0835,65.1288,163885.0
2023-02-09 12:50:00,71.85,71.88,71.76,71.76,100501.0,65.1288,65.156,65.0472,65.0472,100501.0
2023-02-09 13:00:00,71.76,71.79,71.71,71.72,132456.0,65.0472,65.0744,65.0019,65.0109,132456.0
2023-02-09 13:10:00,71.72,71.74,71.6,71.67,127258.0,65.0109,65.0291,64.9022,64.9656,127258.0
2023-02-09 13:20:00,71.67,71.85,71.67,71.85,114591.0,64.9656,65.1288,64.9656,65.1288,114591.0
2023-02-09 13:30:00,71.84,71.85,71.71,71.84,104787.0,65.1197,65.1288,65.0019,65.1197,104787.0
2023-02-09 13:40:00,71.84,71.86,71.59,71.66,127758.0,65.1197,65.1378,64.8931,64.9565,127758.0
2023-02-09 13:50:00,71.66,71.76,71.63,71.76,112930.0,64.9565,65.0472,64.9294,65.0472,112930.0
2023-02-09 14:00:00,71.76,71.77,71.65,71.7,123670.0,65.0472,65.0563,64.9475,64.9928,123670.0
2023-02-09 14:10:00,71.69,71.72,71.54,71.55,116153.0,64.9837,65.0109,64.8478,64.8568,116153.0
2023-02-09 14:20:00,71.56,71.63,71.55,71.6,121062.0,64.8659,64.9294,64.8568,64.9022,121062.0
2023-02-09 14:30:00,71.6,71.72,71.6,71.7,119406.0,64.9022,65.0109,64.9022,64.9928,119406.0
2023-02-09 14:40:00,71.7,71.77,71.69,71.77,155378.0,64.9928,65.0563,64.9837,65.0563,155378.0
2023-02-09 14:50:00,71.77,71.83,71.72,71.81,153178.0,65.0563,65.1106,65.0109,65.0925,153178.0
2023-02-09 15:00:00,71.81,71.85,71.72,71.81,216082.0,65.0925,65.1288,65.0109,65.0925,216082.0
2023-02-09 15:10:00,71.81,71.83,71.58,71.6,170179.0,65.0925,65.1106,64.884,64.9022,170179.0
2023-02-09 15:20:00,71.59,71.7,71.54,71.56,226679.0,64.8931,64.9928,64.8478,64.8659,226679.0
2023-02-09 15:30:00,71.56,71.69,71.47,71.66,382855.0,64.8659,64.9837,64.7843,64.9565,382855.0
2023-02-09 15:40:00,71.66,71.74,71.58,71.66,388836.0,64.9565,65.0291,64.884,64.9565,388836.0
2023-02-09 15:50:00,71.65,71.73,71.43,71.5,1104382.0,64.9475,65.02,64.7481,64.8115,1104382.0
2023-02-10 09:30:00,71.71,72.06,71.56,71.86,309636.0,65.0019,65.3191,64.8659,65.1378,309636.0
2023-02-10 09:40:00,71.87,71.98,71.78,71.89,158834.0,65.1469,65.2466,65.0653,65.165,158834.0
2023-02-10 09:50:00,71.89,72.13,71.88,72.12,191588.0,65.165,65.3826,65.156,65.3735,191588.0
2023-02-10 10:00:00,72.1,72.11,71.95,72.04,175170.0,65.3554,65.3645,65.2194,65.301,175170.0
2023-02-10 10:10:00,72.05,72.07,71.82,71.84,188632.0,65.3101,65.3282,65.1016,65.1197,188632.0
2023-02-10 10:20:00,71.85,71.88,71.59,71.62,99156.0,65.1288,65.156,64.8931,64.9203,99156.0
2023-02-10 10:30:00,71.62,71.66,71.47,71.51,155617.0,64.9203,64.9565,64.7843,64.8206,155617.0
2023-02-10 10:40:00,71.5,71.51,71.31,71.32,177599.0,64.8115,64.8206,64.6393,64.6484,177599.0
2023-02-10 10:50:00,71.32,71.45,71.24,71.42,309741.0,64.6484,64.7662,64.5758,64.739,309741.0
2023-02-10 11:00:00,71.42,71.84,71.42,71.82,207740.0,64.739,65.1197,64.739,65.1016,207740.0
2023-02-10 11:10:00,71.82,71.87,71.6,71.7,170576.0,65.1016,65.1469,64.9022,64.9928,170576.0
2023-02-10 11:20:00,71.7,71.8,71.69,71.73,105991.0,64.9928,65.0835,64.9837,65.02,105991.0
2023-02-10 11:30:00,71.72,71.8,71.65,71.76,99390.0,65.0109,65.0835,64.9475,65.0472,99390.0
2023-02-10 11:40:00,71.76,71.76,71.57,71.58,70843.0,65.0472,65.0472,64.875,64.884,70843.0
2023-02-10 11:50:00,71.58,71.61,71.52,71.55,98803.0,64.884,64.9112,64.8296,64.8568,98803.0
2023-02-10 12:00:00,71.54,71.66,71.5,71.65,95148.0,64.8478,64.9565,64.8115,64.9475,95148.0
2023-02-10 12:10:00,71.65,71.66,71.52,71.63,90174.0,64.9475,64.9565,64.8296,64.9294,90174.0
2023-02-10 12:20:00,71.63,71.72,71.62,71.7,101260.0,64.9294,65.0109,64.9203,64.9928,101260.0
2023-02-10 12:30:00,71.7,71.83,71.68,71.76,96330.0,64.9928,65.1106,64.9747,65.0472,96330.0
2023-02-10 12:40:00,71.76,71.78,71.66,71.67,80009.0,65.0472,65.0653,64.9565,64.9656,80009.0
2023-02-10 12:50:00,71.67,71.8,71.64,71.78,79946.0,64.9656,65.0835,64.9384,65.0653,79946.0
2023-02-10 13:00:00,71.78,71.84,71.74,71.83,75333.0,65.0653,65.1197,65.0291,65.1106,75333.0
2023-02-10 13:10:00,71.83,71.88,71.78,71.87,94914.0,65.1106,65.156,65.0653,65.1469,94914.0
2023-02-10 13:20:00,71.86,71.91,71.84,71.89,76145.0,65.1378,65.1832,65.1197,65.165,76145.0
2023-02-10 13:30:00,71.88,71.93,71.77,71.9,114656.0,65.156,65.2013,65.0563,65.1741,114656.0
2023-02-10 13:40:00,71.9,72.03,71.86,72.01,71285.0,65.1741,65.2919,65.1378,65.2738,71285.0
2023-02-10 13:50:00,72.02,72.18,72.01,72.16,88183.0,65.2829,65.4279,65.2738,65.4098,88183.0
2023-02-10 14:00:00,72.16,72.16,72.06,72.06,85514.0,65.4098,65.4098,65.3191,65.3191,85514.0
2023-02-10 14:10:00,72.06,72.16,72.04,72.05,108590.0,65.3191,65.4098,65.301,65.3101,108590.0
2023-02-10 14:20:00,72.05,72.13,72.04,72.1,90588.0,65.3101,65.3826,65.301,65.3554,90588.0
2023-02-10 14:30:00,72.09,72.18,72.07,72.16,80529.0,65.3463,65.4279,65.3282,65.4098,80529.0
2023-02-10 14:40:00,72.15,72.23,72.1,72.22,78344.0,65.4007,65.4732,65.3554,65.4642,78344.0
2023-02-10 14:50:00,72.22,72.32,72.2,72.25,77053.0,65.4642,65.5548,65.446,65.4914,77053.0
2023-02-10 15:00:00,72.25,72.28,72.19,72.26,87423.0,65.4914,65.5186,65.437,65.5004,87423.0
2023-02-10 15:10:00,72.26,72.28,72.1,72.16,127815.0,65.5004,65.5186,65.3554,65.4098,127815.0
2023-02-10 15:20:00,72.16,72.18,72.11,72.17,120771.0,65.4098,65.4279,65.3645,65.4188,120771.0
2023-02-10 15:30:00,72.17,72.25,72.14,72.24,196804.0,65.4188,65.4914,65.3916,65.4823,196804.0
2023-02-10 15:40:00,72.24,72.32,72.23,72.28,232678.0,65.4823,65.5548,65.4732,65.5186,232678.0
2023-02-10 15:50:00,72.27,72.36,72.19,72.2,697360.0,65.5095,65.5911,65.437,65.446,697360.0
2023-02-13 09:30:00,72.22,72.48,72.13,72.28,155023.0,65.4642,65.6998,65.3826,65.5186,155023.0
2023-02-13 09:40:00,72.28,72.31,71.98,72.11,79164.0,65.5186,65.5457,65.2466,65.3645,79164.0
2023-02-13 09:50:00,72.1,72.27,72.1,72.23,86023.0,65.3554,65.5095,65.3554,65.4732,86023.0
2023-02-13 10:00:00,72.23,72.35,72.1,72.33,106339.0,65.4732,65.582,65.3554,65.5639,106339.0
2023-02-13 10:10:00,72.33,72.41,72.27,72.38,96913.0,65.5639,65.6364,65.5095,65.6092,96913.0
2023-02-13 10:20:00,72.38,72.45,72.31,72.41,85761.0,65.6092,65.6726,65.5457,65.6364,85761.0
2023-02-13 10:30:00,72.41,72.46,72.37,72.42,65158.0,65.6364,65.6817,65.6001,65.6455,65158.0
2023-02-13 10:40:00,72.42,72.5,72.39,72.48,80161.0,65.6455,65.718,65.6183,65.6998,80161.0
2023-02-13 10:50:00,72.48,72.6,72.48,72.6,58613.0,65.6998,65.8086,65.6998,65.8086,58613.0
2023-02-13 11:00:00,72.6,72.63,72.54,72.54,49938.0,65.8086,65.8358,65.7542,65.7542,49938.0
2023-02-13 11:10:00,72.53,72.56,72.45,72.49,78740.0,65.7452,65.7724,65.6726,65.7089,78740.0
2023-02-13 11:20:00,72.48,72.61,72.47,72.6,78521.0,65.6998,65.8177,65.6908,65.8086,78521.0
2023-02-13 11:30:00,72.59,72.62,72.53,72.59,80178.0,65.7996,65.8267,65.7452,65.7996,80178.0
2023-02-13 11:40:00,72.59,72.76,72.57,72.72,52177.0,65.7996,65.9536,65.7814,65.9174,52177.0
2023-02-13 11:50:00,72.72,72.76,72.68,72.72,46165.0,65.9174,65.9536,65.8811,65.9174,46165.0
2023-02-13 12:00:00,72.71,72.72,72.62,72.63,40688.0,65.9083,65.9174,65.8267,65.8358,40688.0
2023-02-13 12:10:00,72.64,72.66,72.58,72.59,46086.0,65.8449,65.863,65.7905,65.7996,46086.0
2023-02-13 12:20:00,72.61,72.64,72.58,72.6,36297.0,65.8177,65.8449,65.7905,65.8086,36297.0
2023-02-13 12:30:00,72.6,72.61,72.51,72.53,64331.0,65.8086,65.8177,65.727,65.7452,64331.0
2023-02-13 12:40:00,72.53,72.59,72.51,72.57,40574.0,65.7452,65.7996,65.727,65.7814,40574.0
2023-02-13 12:50:00,72.58,72.64,72.57,72.57,38302.0,65.7905,65.8449,65.7814,65.7814,38302.0
2023-02-13 13:00:00,72.58,72.6,72.51,72.55,46543.0,65.7905,65.8086,65.727,65.7633,46543.0
2023-02-13 13:10:00,72.55,72.62,72.51,72.61,49957.0,65.7633,65.8267,65.727,65.8177,49957.0
2023-02-13 13:20:00,72.61,72.61,72.55,72.58,38628.0,65.8177,65.8177,65.7633,65.7905,38628.0
2023-02-13 13:30:00,72.58,72.64,72.57,72.64,63939.0,65.7905,65.8449,65.7814,65.8449,63939.0
2023-02-13 13:40:00,72.63,72.69,72.62,72.69,32800.0,65.8358,65.8902,65.8267,65.8902,32800.0
2023-02-13 13:50:00,72.69,72.72,72.67,72.72,38411.0,65.8902,65.9174,65.8721,65.9174,38411.0
2023-02-13 14:00:00,72.72,72.8,72.71,72.78,69286.0,65.9174,65.9899,65.9083,65.9718,69286.0
2023-02-13 14:10:00,72.78,72.78,72.7,72.71,55095.0,65.9718,65.9718,65.8993,65.9083,55095.0
2023-02-13 14:20:00,72.7,72.75,72.69,72.72,50670.0,65.8993,65.9446,65.8902,65.9174,50670.0
2023-02-13 14:30:00,72.72,72.74,72.69,72.71,69325.0,65.9174,65.9355,65.8902,65.9083,69325.0
2023-02-13 14:40:00,72.7,72.85,72.67,72.84,63479.0,65.8993,66.0352,65.8721,66.0262,63479.0
2023-02-13 14:50:00,72.84,72.92,72.82,72.87,61125.0,66.0262,66.0987,66.008,66.0534,61125.0
2023-02-13 15:00:00,72.88,72.91,72.79,72.87,61193.0,66.0624,66.0896,65.9808,66.0534,61193.0
2023-02-13 15:10:00,72.87,72.93,72.85,72.91,81901.0,66.0534,66.1077,66.0352,66.0896,81901.0
2023-02-13 15:20:00,72.92,73.05,72.91,73.01,115880.0,66.0987,66.2165,66.0896,66.1803,115880.0
2023-02-13 15:30:00,73.01,73.11,72.98,73.11,165348.0,66.1803,66.2709,66.1531,66.2709,165348.0
2023-02-13 15:40:00,73.11,73.25,73.1,73.23,226652.0,66.2709,66.3978,66.2618,66.3797,226652.0
2023-02-13 15:50:00,73.24,73.44,73.18,73.2,1341790.0,66.3887,66.57,66.3344,66.3525,1341790.0
2023-02-14 09:30:00,73.31,73.47,73.09,73.2,146612.0,66.4522,66.5972,66.2528,66.3525,146612.0
2023-02-14 09:40:00,73.18,73.26,72.99,73.22,85316.0,66.3344,66.4069,66.1621,66.3706,85316.0
2023-02-14 09:50:00,73.23,73.29,73.03,73.05,103203.0,66.3797,66.4341,66.1984,66.2165,103203.0
2023-02-14 10:00:00,73.03,73.05,72.9,72.93,84588.0,66.1984,66.2165,66.0806,66.1077,84588.0
2023-02-14 10:10:00,72.91,73.0,72.72,72.76,126431.0,66.0896,66.1712,65.9174,65.9536,126431.0
2023-02-14 10:20:00,72.75,72.86,72.71,72.81,87865.0,65.9446,66.0443,65.9083,65.999,87865.0
2023-02-14 10:30:00,72.82,72.87,72.64,72.65,83885.0,66.008,66.0534,65.8449,65.8539,83885.0
2023-02-14 10:40:00,72.64,72.69,72.54,72.64,61337.0,65.8449,65.8902,65.7542,65.8449,61337.0
2023-02-14 10:50:00,72.63,72.63,72.42,72.43,68939.0,65.8358,65.8358,65.6455,65.6545,68939.0
2023-02-14 11:00:00,72.45,72.61,72.43,72.5,74129.0,65.6726,65.8177,65.6545,65.718,74129.0
2023-02-14 11:10:00,72.49,72.68,72.41,72.67,97331.0,65.7089,65.8811,65.6364,65.8721,97331.0
2023-02-14 11:20:00,72.67,72.69,72.46,72.47,48011.0,65.8721,65.8902,65.6817,65.6908,48011.0
2023-02-14 11:30:00,72.46,72.47,72.31,72.34,69538.0,65.6817,65.6908,65.5457,65.5729,69538.0
2023-02-14 11:40:00,72.35,72.4,72.31,72.4,93568.0,65.582,65.6273,65.5457,65.6273,93568.0
2023-02-14 11:50:00,72.4,72.4,72.3,72.32,60843.0,65.6273,65.6273,65.5367,65.5548,60843.0
2023-02-14 12:00:00,72.31,72.39,72.28,72.35,49539.0,65.5457,65.6183,65.5186,65.582,49539.0
2023-02-14 12:10:00,72.34,72.48,72.34,72.46,40269.0,65.5729,65.6998,65.5729,65.6817,40269.0
2023-02-14 12:20:00,72.46,72.53,72.44,72.47,23054.0,65.6817,65.7452,65.6636,65.6908,23054.0
2023-02-14 12:30:00,72.48,72.54,72.43,72.45,33433.0,65.6998,65.7542,65.6545,65.6726,33433.0
2023-02-14 12:40:00,72.44,72.5,72.42,72.49,42012.0,65.6636,65.718,65.6455,65.7089,42012.0
2023-02-14 12:50:00,72.49,72.56,72.44,72.54,27192.0,65.7089,65.7724,65.6636,65.7542,27192.0
2023-02-14 13:00:00,72.54,72.71,72.54,72.67,49328.0,65.7542,65.9083,65.7542,65.8721,49328.0
2023-02-14 13:10:00,72.67,72.77,72.64,72.72,59229.0,65.8721,65.9627,65.8449,65.9174,59229.0
2023-02-14 13:20:00,72.72,72.73,72.67,72.72,33566.0,65.9174,65.9265,65.8721,65.9174,33566.0
2023-02-14 13:30:00,72.72,72.72,72.6,72.61,80739.0,65.9174,65.9174,65.8086,65.8177,80739.0
2023-02-14 13:40:00,72.6,72.69,72.6,72.65,65309.0,65.8086,65.8902,65.8086,65.8539,65309.0
2023-02-14 13:50:00,72.65,72.65,72.59,72.61,40747.0,65.8539,65.8539,65.7996,65.8177,40747.0
2023-02-14 14:00:00,72.61,72.64,72.51,72.53,62112.0,65.8177,65.8449,65.727,65.7452,62112.0
2023-02-14 14:10:00,72.53,72.57,72.49,72.54,45706.0,65.7452,65.7814,65.7089,65.7542,45706.0
2023-02-14 14:20:00,72.55,72.57,72.47,72.47,46417.0,65.7633,65.7814,65.6908,65.6908,46417.0
2023-02-14 14:30:00,72.47,72.63,72.47,72.6,47199.0,65.6908,65.8358,65.6908,65.8086,47199.0
2023-02-14 14:40:00,72.6,72.64,72.56,72.61,66888.0,65.8086,65.8449,65.7724,65.8177,66888.0
2023-02-14 14:50:00,72.62,72.64,72.53,72.54,48119.0,65.8267,65.8449,65.7452,65.7542,48119.0
2023-02-14 15:00:00,72.54,72.59,72.46,72.5,65721.0,65.7542,65.7996,65.6817,65.718,65721.0
2023-02-14 15:10:00,72.5,72.53,72.42,72.42,66762.0,65.718,65.7452,65.6455,65.6455,66762.0
2023-02-14 15:20:00,72.42,72.48,72.37,72.38,77334.0,65.6455,65.6998,65.6001,65.6092,77334.0
2023-02-14 15:30:00,72.38,72.42,72.28,72.34,114738.0,65.6092,65.6455,65.5186,65.5729,114738.0
2023-02-14 15:40:00,72.34,72.43,72.32,72.42,222704.0,65.5729,65.6545,65.5548,65.6455,222704.0
2023-02-14 15:50:00,72.42,72.44,72.2,72.27,490198.0,65.6455,65.6636,65.446,65.5095,490198.0
2023-02-15 09:30:00,72.3,72.47,71.93,72.0,272605.0,65.5367,65.6908,65.2013,65.2647,272605.0
2023-02-15 09:40:00,71.98,71.98,71.62,71.65,104475.0,65.2466,65.2466,64.9203,64.9475,104475.0
2023-02-15 09:50:00,71.65,71.93,71.64,71.81,188476.0,64.9475,65.2013,64.9384,65.0925,188476.0
2023-02-15 10:00:00,71.81,71.98,71.79,71.83,81941.0,65.0925,65.2466,65.0744,65.1106,81941.0
2023-02-15 10:10:00,71.82,71.86,71.66,71.83,83560.0,65.1016,65.1378,64.9565,65.1106,83560.0
2023-02-15 10:20:00,71.85,71.98,71.84,71.96,83779.0,65.1288,65.2466,65.1197,65.2285,83779.0
2023-02-15 10:30:00,71.96,72.02,71.88,71.97,68562.0,65.2285,65.2829,65.156,65.2376,68562.0
2023-02-15 10:40:00,71.97,72.05,71.91,72.01,69200.0,65.2376,65.3101,65.1832,65.2738,69200.0
2023-02-15 10:50:00,72.0,72.02,71.86,71.94,100304.0,65.2647,65.2829,65.1378,65.2104,100304.0
2023-02-15 11:00:00,71.94,72.0,71.92,71.95,39442.0,65.2104,65.2647,65.1922,65.2194,39442.0
2023-02-15 11:10:00,71.95,72.03,71.94,72.02,40898.0,65.2194,65.2919,65.2104,65.2829,40898.0
2023-02-15 11:20:00,72.01,72.08,71.96,72.07,41205.0,65.2738,65.3373,65.2285,65.3282,41205.0
2023-02-15 11:30:00,72.06,72.08,71.99,72.03,49970.0,65.3191,65.3373,65.2557,65.2919,49970.0
2023-02-15 11:40:00,72.03,72.08,71.97,72.05,44985.0,65.2919,65.3373,65.2376,65.3101,44985.0
2023-02-15 11:50:00,72.05,72.1,71.99,72.0,43326.0,65.3101,65.3554,65.2557,65.2647,43326.0
2023-02-15 12:00:00,72.0,72.01,71.85,71.9,63988.0,65.2647,65.2738,65.1288,65.1741,63988.0
2023-02-15 12:10:00,71.89,71.91,71.79,71.81,37499.0,65.165,65.1832,65.0744,65.0925,37499.0
2023-02-15 12:20:00,71.81,71.82,71.72,71.73,75002.0,65.0925,65.1016,65.0109,65.02,75002.0
2023-02-15 12:30:00,71.72,71.72,71.54,71.6,36007.0,65.0109,65.0109,64.8478,64.9022,36007.0
2023-02-15 12:40:00,71.59,71.69,71.58,71.67,45105.0,64.8931,64.9837,64.884,64.9656,45105.0
2023-02-15 12:50:00,71.67,71.78,71.66,71.74,37913.0,64.9656,65.0653,64.9565,65.0291,37913.0
2023-02-15 13:00:00,71.74,71.79,71.69,71.79,58002.0,65.0291,65.0744,64.9837,65.0744,58002.0
2023-02-15 13:10:00,71.8,71.86,71.79,71.86,29600.0,65.0835,65.1378,65.0744,65.1378,29600.0
2023-02-15 13:20:00,71.84,71.87,71.82,71.82,24803.0,65.1197,65.1469,65.1016,65.1016,24803.0
2023-02-15 13:30:00,71.83,71.84,71.79,71.8,51700.0,65.1106,65.1197,65.0744,65.0835,51700.0
2023-02-15 13:40:00,71.8,71.84,71.77,71.8,19047.0,65.0835,65.1197,65.0563,65.0835,19047.0
2023-02-15 13:50:00,71.8,71.84,71.73,71.84,67129.0,65.0835,65.1197,65.02,65.1197,67129.0
2023-02-15 14:00:00,71.86,71.9,71.83,71.84,53670.0,65.1378,65.1741,65.1106,65.1197,53670.0
2023-02-15 14:10:00,71.84,71.85,71.78,71.78,52771.0,65.1197,65.1288,65.0653,65.0653,52771.0
2023-02-15 14:20:00,71.78,71.79,71.6,71.63,137482.0,65.0653,65.0744,64.9022,64.9294,137482.0
2023-02-15 14:30:00,71.63,71.64,71.56,71.61,82925.0,64.9294,64.9384,64.8659,64.9112,82925.0
2023-02-15 14:40:00,71.61,71.63,71.55,71.57,78036.0,64.9112,64.9294,64.8568,64.875,78036.0
2023-02-15 14:50:00,71.58,71.58,71.37,71.38,99151.0,64.884,64.884,64.6937,64.7027,99151.0
2023-02-15 15:00:00,71.38,71.41,71.34,71.41,126956.0,64.7027,64.7299,64.6665,64.7299,126956.0
2023-02-15 15:10:00,71.41,71.52,71.38,71.5,147987.0,64.7299,64.8296,64.7027,64.8115,147987.0
2023-02-15 15:20:00,71.5,71.54,71.46,71.52,118897.0,64.8115,64.8478,64.7753,64.8296,118897.0
2023-02-15 15:30:00,71.52,71.58,71.45,71.57,134530.0,64.8296,64.884,64.7662,64.875,134530.0
2023-02-15 15:40:00,71.57,71.63,71.46,71.46,198494.0,64.875,64.9294,64.7753,64.7753,198494.0
2023-02-15 15:50:00,71.47,71.49,71.34,71.48,574268.0,64.7843,64.8025,64.6665,64.7934,574268.0
2023-02-16 09:30:00,70.8,71.01,70.58,70.86,331739.0,64.177,64.3674,63.9776,64.2314,331739.0
2023-02-16 09:40:00,70.84,70.84,70.54,70.59,120041.0,64.2133,64.2133,63.9413,63.9866,120041.0
2023-02-16 09:50:00,70.59,70.62,70.23,70.23,141721.0,63.9866,64.0138,63.6603,63.6603,141721.0
2023-02-16 10:00:00,70.23,70.39,70.17,70.31,100197.0,63.6603,63.8054,63.6059,63.7328,100197.0
2023-02-16 10:10:00,70.33,70.48,70.28,70.41,170526.0,63.751,63.8869,63.7056,63.8235,170526.0
2023-02-16 10:20:00,70.41,70.5,70.35,70.42,212709.0,63.8235,63.9051,63.7691,63.8325,212709.0
2023-02-16 10:30:00,70.42,70.45,70.35,70.45,101938.0,63.8325,63.8597,63.7691,63.8597,101938.0
2023-02-16 10:40:00,70.45,70.52,70.36,70.44,94442.0,63.8597,63.9232,63.7782,63.8507,94442.0
2023-02-16 10:50:00,70.43,70.59,70.42,70.58,85140.0,63.8416,63.9866,63.8325,63.9776,85140.0
2023-02-16 11:00:00,70.59,70.61,70.49,70.51,80604.0,63.9866,64.0048,63.896,63.9141,80604.0
2023-02-16 11:10:00,70.51,70.53,70.46,70.48,55665.0,63.9141,63.9323,63.8688,63.8869,55665.0
2023-02-16 11:20:00,70.48,70.52,70.42,70.5,87690.0,63.8869,63.9232,63.8325,63.9051,87690.0
2023-02-16 11:30:00,70.5,70.52,70.43,70.48,74641.0,63.9051,63.9232,63.8416,63.8869,74641.0
2023-02-16 11:40:00,70.47,70.6,70.45,70.58,78887.0,63.8779,63.9957,63.8597,63.9776,78887.0
2023-02-16 11:50:00,70.58,70.72,70.56,70.7,45689.0,63.9776,64.1045,63.9594,64.0864,45689.0
2023-02-16 12:00:00,70.7,70.81,70.68,70.79,40307.0,64.0864,64.1861,64.0682,64.1679,40307.0
2023-02-16 12:10:00,70.79,70.91,70.77,70.88,84714.0,64.1679,64.2767,64.1498,64.2495,84714.0
2023-02-16 12:20:00,70.87,70.96,70.85,70.9,45479.0,64.2405,64.322,64.2223,64.2676,45479.0
2023-02-16 12:30:00,70.9,70.99,70.9,70.97,54103.0,64.2676,64.3492,64.2676,64.3311,54103.0
2023-02-16 12:40:00,70.97,71.07,70.94,71.04,39288.0,64.3311,64.4217,64.3039,64.3945,39288.0
2023-02-16 12:50:00,71.03,71.08,70.99,71.07,52127.0,64.3855,64.4308,64.3492,64.4217,52127.0
2023-02-16 13:00:00,71.08,71.18,71.07,71.17,45143.0,64.4308,64.5215,64.4217,64.5124,45143.0
2023-02-16 13:10:00,71.17,71.22,71.09,71.13,54519.0,64.5124,64.5577,64.4399,64.4761,54519.0
2023-02-16 13:20:00,71.13,71.14,71.02,71.05,47107.0,64.4761,64.4852,64.3764,64.4036,47107.0
2023-02-16 13:30:00,71.05,71.08,70.99,71.06,51209.0,64.4036,64.4308,64.3492,64.4127,51209.0
2023-02-16 13:40:00,71.06,71.08,71.02,71.05,65840.0,64.4127,64.4308,64.3764,64.4036,65840.0
2023-02-16 13:50:00,71.04,71.04,70.96,70.98,32036.0,64.3945,64.3945,64.322,64.3402,32036.0
2023-02-16 14:00:00,70.99,71.03,70.97,71.01,54936.0,64.3492,64.3855,64.3311,64.3674,54936.0
2023-02-16 14:10:00,71.01,71.08,71.0,71.08,38051.0,64.3674,64.4308,64.3583,64.4308,38051.0
2023-02-16 14:20:00,71.08,71.15,71.02,71.14,51838.0,64.4308,64.4943,64.3764,64.4852,51838.0
2023-02-16 14:30:00,71.14,71.16,71.1,71.1,81915.0,64.4852,64.5033,64.4489,64.4489,81915.0
2023-02-16 14:40:00,71.1,71.13,71.05,71.11,69117.0,64.4489,64.4761,64.4036,64.458,69117.0
2023-02-16 14:50:00,71.11,71.15,71.08,71.12,64367.0,64.458,64.4943,64.4308,64.4671,64367.0
2023-02-16 15:00:00,71.11,71.14,70.96,70.99,99100.0,64.458,64.4852,64.322,64.3492,99100.0
2023-02-16 15:10:00,70.98,71.06,70.97,71.0,73617.0,64.3402,64.4127,64.3311,64.3583,73617.0
2023-02-16 15:20:00,71.0,71.01,70.92,70.99,112779.0,64.3583,64.3674,64.2858,64.3492,112779.0
2023-02-16 15:30:00,70.98,71.03,70.95,70.98,84750.0,64.3402,64.3855,64.313,64.3402,84750.0
2023-02-16 15:40:00,70.98,71.02,70.86,70.9,133009.0,64.3402,64.3764,64.2314,64.2676,133009.0
2023-02-16 15:50:00,70.9,70.98,70.82,70.87,449262.0,64.2676,64.3402,64.1951,64.2405,449262.0
2023-02-17 09:30:00,70.62,70.94,70.52,70.94,335869.0,64.0138,64.3039,63.9232,64.3039,335869.0
2023-02-17 09:40:00,70.94,71.33,70.82,71.33,152502.0,64.3039,64.6574,64.1951,64.6574,152502.0
2023-02-17 09:50:00,71.28,71.35,71.19,71.35,104149.0,64.6121,64.6755,64.5305,64.6755,104149.0
2023-02-17 10:00:00,71.34,71.62,71.31,71.59,105991.0,64.6665,64.9203,64.6393,64.8931,105991.0
2023-02-17 10:10:00,71.59,71.74,71.56,71.63,106872.0,64.8931,65.0291,64.8659,64.9294,106872.0
2023-02-17 10:20:00,71.63,71.65,71.53,71.61,104709.0,64.9294,64.9475,64.8387,64.9112,104709.0
2023-02-17 10:30:00,71.6,71.68,71.51,71.52,228119.0,64.9022,64.9747,64.8206,64.8296,228119.0
2023-02-17 10:40:00,71.52,71.52,71.11,71.15,91930.0,64.8296,64.8296,64.458,64.4943,91930.0
2023-02-17 10:50:00,71.17,71.19,71.02,71.05,82301.0,64.5124,64.5305,64.3764,64.4036,82301.0
2023-02-17 11:00:00,71.05,71.15,71.03,71.08,103850.0,64.4036,64.4943,64.3855,64.4308,103850.0
2023-02-17 11:10:00,71.07,71.07,70.94,70.98,129447.0,64.4217,64.4217,64.3039,64.3402,129447.0
2023-02-17 11:20:00,70.97,71.15,70.97,71.04,131659.0,64.3311,64.4943,64.3311,64.3945,131659.0
2023-02-17 11:30:00,71.04,71.28,71.04,71.05,215769.0,64.3945,64.6121,64.3945,64.4036,215769.0
2023-02-17 11:40:00,71.06,71.12,70.94,70.94,259838.0,64.4127,64.4671,64.3039,64.3039,259838.0
2023-02-17 11:50:00,70.93,70.98,70.77,70.85,125999.0,64.2948,64.3402,64.1498,64.2223,125999.0
2023-02-17 12:00:00,70.84,70.92,70.82,70.82,90803.0,64.2133,64.2858,64.1951,64.1951,90803.0
2023-02-17 12:10:00,70.82,70.93,70.8,70.87,86892.0,64.1951,64.2948,64.177,64.2405,86892.0
2023-02-17 12:20:00,70.87,70.99,70.85,70.92,94706.0,64.2405,64.3492,64.2223,64.2858,94706.0
2023-02-17 12:30:00,70.91,71.0,70.91,70.99,123603.0,64.2767,64.3583,64.2767,64.3492,123603.0
2023-02-17 12:40:00,70.99,71.16,70.95,71.1,394599.0,64.3492,64.5033,64.313,64.4489,394599.0
2023-02-17 12:50:00,71.09,71.13,70.93,71.01,74624.0,64.4399,64.4761,64.2948,64.3674,74624.0
2023-02-17 13:00:00,71.01,71.1,70.99,71.09,41399.0,64.3674,64.4489,64.3492,64.4399,41399.0
2023-02-17 13:10:00,71.08,71.11,71.04,71.07,82450.0,64.4308,64.458,64.3945,64.4217,82450.0
2023-02-17 13:20:00,71.08,71.08,70.99,71.0,111614.0,64.4308,64.4308,64.3492,64.3583,111614.0
2023-02-17 13:30:00,71.0,71.05,70.98,71.0,59090.0,64.3583,64.4036,64.3402,64.3583,59090.0
2023-02-17 13:40:00,70.99,71.03,70.91,70.94,103411.0,64.3492,64.3855,64.2767,64.3039,103411.0
2023-02-17 13:50:00,70.93,71.04,70.92,71.03,54377.0,64.2948,64.3945,64.2858,64.3855,54377.0
2023-02-17 14:00:00,71.04,71.1,71.03,71.08,59942.0,64.3945,64.4489,64.3855,64.4308,59942.0
2023-02-17 14:10:00,71.09,71.11,71.02,71.05,89892.0,64.4399,64.458,64.3764,64.4036,89892.0
2023-02-17 14:20:00,71.05,71.13,71.03,71.12,248023.0,64.4036,64.4761,64.3855,64.4671,248023.0
2023-02-17 14:30:00,71.13,71.2,71.12,71.19,161454.0,64.4761,64.5396,64.4671,64.5305,161454.0
2023-02-17 14:40:00,71.2,71.24,71.15,71.23,123380.0,64.5396,64.5758,64.4943,64.5668,123380.0
2023-02-17 14:50:00,71.23,71.27,71.21,71.22,74071.0,64.5668,64.603,64.5486,64.5577,74071.0
2023-02-17 15:00:00,71.23,71.26,71.18,71.25,215483.0,64.5668,64.594,64.5215,64.5849,215483.0
2023-02-17 15:10:00,71.25,71.4,71.0,71.22,1510127.0,64.5849,64.7209,64.3583,64.5577,1510127.0
2023-02-17 15:20:00,71.22,71.26,71.19,71.23,247069.0,64.5577,64.594,64.5305,64.5668,247069.0
2023-02-17 15:30:00,71.23,71.29,71.14,71.17,296771.0,64.5668,64.6212,64.4852,64.5124,296771.0
2023-02-17 15:40:00,71.18,71.18,70.91,70.92,313249.0,64.5215,64.5215,64.2767,64.2858,313249.0
2023-02-17 15:50:00,70.92,71.15,70.9,71.13,556213.0,64.2858,64.4943,64.2676,64.4761,556213.0
2023-02-21 09:30:00,71.27,71.43,71.16,71.29,308594.0,64.603,64.7481,64.5033,64.6212,308594.0
2023-02-21 09:40:00,71.28,71.47,71.2,71.33,123385.0,64.6121,64.7843,64.5396,64.6574,123385.0
2023-02-21 09:50:00,71.34,71.42,71.25,71.4,104280.0,64.6665,64.739,64.5849,64.7209,104280.0
2023-02-21 10:00:00,71.4,71.49,71.27,71.43,87188.0,64.7209,64.8025,64.603,64.7481,87188.0
2023-02-21 10:10:00,71.44,71.5,71.33,71.4,95060.0,64.7571,64.8115,64.6574,64.7209,95060.0
2023-02-21 10:20:00,71.4,71.67,71.4,71.64,74378.0,64.7209,64.9656,64.7209,64.9384,74378.0
2023-02-21 10:30:00,71.64,71.68,71.51,71.57,72379.0,64.9384,64.9747,64.8206,64.875,72379.0
2023-02-21 10:40:00,71.55,71.55,71.3,71.33,84577.0,64.8568,64.8568,64.6302,64.6574,84577.0
2023-02-21 10:50:00,71.33,71.33,71.21,71.26,50059.0,64.6574,64.6574,64.5486,64.594,50059.0
2023-02-21 11:00:00,71.26,71.3,71.22,71.24,51539.0,64.594,64.6302,64.5577,64.5758,51539.0
2023-02-21 11:10:00,71.25,71.26,71.13,71.13,60806.0,64.5849,64.594,64.4761,64.4761,60806.0
2023-02-21 11:20:00,71.14,71.14,71.03,71.07,61041.0,64.4852,64.4852,64.3855,64.4217,61041.0
2023-02-21 11:30:00,71.08,71.17,71.04,71.12,70210.0,64.4308,64.5124,64.3945,64.4671,70210.0
2023-02-21 11:40:00,71.12,71.14,71.08,71.13,52196.0,64.4671,64.4852,64.4308,64.4761,52196.0
2023-02-21 11:50:00,71.13,71.14,71.04,71.08,59034.0,64.4761,64.4852,64.3945,64.4308,59034.0
2023-02-21 12:00:00,71.08,71.11,70.98,71.02,78727.0,64.4308,64.458,64.3402,64.3764,78727.0
2023-02-21 12:10:00,71.03,71.17,71.0,71.17,245581.0,64.3855,64.5124,64.3583,64.5124,245581.0
2023-02-21 12:20:00,71.17,71.18,71.05,71.07,47992.0,64.5124,64.5215,64.4036,64.4217,47992.0
2023-02-21 12:30:00,71.07,71.11,71.0,71.08,51536.0,64.4217,64.458,64.3583,64.4308,51536.0
2023-02-21 12:40:00,71.1,71.11,71.05,71.06,47347.0,64.4489,64.458,64.4036,64.4127,47347.0
2023-02-21 12:50:00,71.06,71.13,71.06,71.11,34185.0,64.4127,64.4761,64.4127,64.458,34185.0
2023-02-21 13:00:00,71.11,71.11,70.98,70.98,44506.0,64.458,64.458,64.3402,64.3402,44506.0
2023-02-21 13:10:00,70.98,70.98,70.92,70.95,45768.0,64.3402,64.3402,64.2858,64.313,45768.0
2023-02-21 13:20:00,70.95,70.96,70.83,70.84,55478.0,64.313,64.322,64.2042,64.2133,55478.0
2023-02-21 13:30:00,70.84,70.89,70.83,70.86,54677.0,64.2133,64.2586,64.2042,64.2314,54677.0
2023-02-21 13:40:00,70.86,70.89,70.82,70.84,29315.0,64.2314,64.2586,64.1951,64.2133,29315.0
2023-02-21 13:50:00,70.85,70.9,70.83,70.89,46054.0,64.2223,64.2676,64.2042,64.2586,46054.0
2023-02-21 14:00:00,70.89,70.98,70.87,70.97,41874.0,64.2586,64.3402,64.2405,64.3311,41874.0
2023-02-21 14:10:00,70.96,70.97,70.89,70.94,43857.0,64.322,64.3311,64.2586,64.3039,43857.0
2023-02-21 14:20:00,70.95,71.02,70.93,71.02,43453.0,64.313,64.3764,64.2948,64.3764,43453.0
2023-02-21 14:30:00,71.02,71.11,71.01,71.09,56527.0,64.3764,64.458,64.3674,64.4399,56527.0
2023-02-21 14:40:00,71.08,71.19,71.04,71.15,50404.0,64.4308,64.5305,64.3945,64.4943,50404.0
2023-02-21 14:50:00,71.13,71.16,71.1,71.15,39858.0,64.4761,64.5033,64.4489,64.4943,39858.0
2023-02-21 15:00:00,71.15,71.29,71.12,71.13,142495.0,64.4943,64.6212,64.4671,64.4761,142495.0
2023-02-21 15:10:00,71.14,71.2,71.07,71.19,77280.0,64.4852,64.5396,64.4217,64.5305,77280.0
2023-02-21 15:20:00,71.19,71.34,71.18,71.3,719653.0,64.5305,64.6665,64.5215,64.6302,719653.0
2023-02-21 15:30:00,71.3,71.39,71.29,71.39,128121.0,64.6302,64.7118,64.6212,64.7118,128121.0
2023-02-21 15:40:00,71.39,71.4,71.29,71.31,104598.0,64.7118,64.7209,64.6212,64.6393,104598.0
2023-02-21 15:50:00,71.31,71.32,71.17,71.24,361657.0,64.6393,64.6484,64.5124,64.5758,361657.0
2023-02-22 09:30:00,71.3,71.3,70.82,70.92,220934.0,64.6302,64.6302,64.1951,64.2858,220934.0
2023-02-22 09:40:00,70.9,70.95,70.67,70.69,118977.0,64.2676,64.313,64.0592,64.0773,118977.0
2023-02-22 09:50:00,70.69,71.14,70.57,71.12,128520.0,64.0773,64.4852,63.9685,64.4671,128520.0
2023-02-22 10:00:00,71.12,71.24,71.09,71.2,83453.0,64.4671,64.5758,64.4399,64.5396,83453.0
2023-02-22 10:10:00,71.21,71.21,71.05,71.11,72621.0,64.5486,64.5486,64.4036,64.458,72621.0
2023-02-22 10:20:00,71.1,71.38,71.1,71.32,55101.0,64.4489,64.7027,64.4489,64.6484,55101.0
2023-02-22 10:30:00,71.31,71.41,71.17,71.17,133438.0,64.6393,64.7299,64.5124,64.5124,133438.0
2023-02-22 10:40:00,71.17,71.23,71.05,71.09,76986.0,64.5124,64.5668,64.4036,64.4399,76986.0
2023-02-22 10:50:00,71.1,71.2,71.07,71.12,58803.0,64.4489,64.5396,64.4217,64.4671,58803.0
2023-02-22 11:00:00,71.13,71.16,71.07,71.12,59480.0,64.4761,64.5033,64.4217,64.4671,59480.0
2023-02-22 11:10:00,71.13,71.23,71.11,71.11,54126.0,64.4761,64.5668,64.458,64.458,54126.0
2023-02-22 11:20:00,71.11,71.17,71.07,71.17,78649.0,64.458,64.5124,64.4217,64.5124,78649.0
2023-02-22 11:30:00,71.17,71.28,71.16,71.2,57838.0,64.5124,64.6121,64.5033,64.5396,57838.0
2023-02-22 11:40:00,71.22,71.4,71.21,71.34,67092.0,64.5577,64.7209,64.5486,64.6665,67092.0
2023-02-22 11:50:00,71.33,71.38,71.24,71.31,58240.0,64.6574,64.7027,64.5758,64.6393,58240.0
2023-02-22 12:00:00,71.3,71.3,71.24,71.26,46383.0,64.6302,64.6302,64.5758,64.594,46383.0
2023-02-22 12:10:00,71.26,71.36,71.2,71.34,87188.0,64.594,64.6846,64.5396,64.6665,87188.0
2023-02-22 12:20:00,71.34,71.44,71.31,71.4,58813.0,64.6665,64.7571,64.6393,64.7209,58813.0
2023-02-22 12:30:00,71.41,71.43,71.33,71.37,78801.0,64.7299,64.7481,64.6574,64.6937,78801.0
2023-02-22 12:40:00,71.37,71.44,71.36,71.39,46230.0,64.6937,64.7571,64.6846,64.7118,46230.0
2023-02-22 12:50:00,71.4,71.49,71.4,71.48,40772.0,64.7209,64.8025,64.7209,64.7934,40772.0
2023-02-22 13:00:00,71.48,71.52,71.43,71.48,39490.0,64.7934,64.8296,64.7481,64.7934,39490.0
2023-02-22 13:10:00,71.49,71.56,71.48,71.53,49075.0,64.8025,64.8659,64.7934,64.8387,49075.0
2023-02-22 13:20:00,71.53,71.6,71.52,71.56,48038.0,64.8387,64.9022,64.8296,64.8659,48038.0
2023-02-22 13:30:00,71.56,71.64,71.55,71.63,56664.0,64.8659,64.9384,64.8568,64.9294,56664.0
2023-02-22 13:40:00,71.63,71.66,71.58,71.59,42481.0,64.9294,64.9565,64.884,64.8931,42481.0
2023-02-22 13:50:00,71.59,71.64,71.54,71.64,57621.0,64.8931,64.9384,64.8478,64.9384,57621.0
2023-02-22 14:00:00,71.62,71.71,71.48,71.54,134866.0,64.9203,65.0019,64.7934,64.8478,134866.0
2023-02-22 14:10:00,71.55,71.57,71.39,71.53,74433.0,64.8568,64.875,64.7118,64.8387,74433.0
2023-02-22 14:20:00,71.51,71.58,71.29,71.29,106015.0,64.8206,64.884,64.6212,64.6212,106015.0
2023-02-22 14:30:00,71.28,71.3,71.18,71.19,84447.0,64.6121,64.6302,64.5215,64.5305,84447.0
2023-02-22 14:40:00,71.19,71.2,71.06,71.19,89254.0,64.5305,64.5396,64.4127,64.5305,89254.0
2023-02-22 14:50:00,71.19,71.2,71.03,71.03,96847.0,64.5305,64.5396,64.3855,64.3855,96847.0
2023-02-22 15:00:00,71.03,71.09,71.0,71.09,73776.0,64.3855,64.4399,64.3583,64.4399,73776.0
2023-02-22 15:10:00,71.08,71.13,71.05,71.05,99800.0,64.4308,64.4761,64.4036,64.4036,99800.0
2023-02-22 15:20:00,71.05,71.21,71.05,71.13,90064.0,64.4036,64.5486,64.4036,64.4761,90064.0
2023-02-22 15:30:00,71.13,71.21,71.1,71.15,145133.0,64.4761,64.5486,64.4489,64.4943,145133.0
2023-02-22 15:40:00,71.16,71.21,71.09,71.16,344865.0,64.5033,64.5486,64.4399,64.5033,344865.0
2023-02-22 15:50:00,71.16,71.33,71.1,71.32,506502.0,64.5033,64.6574,64.4489,64.6484,506502.0
2023-02-23 09:30:00,71.38,71.38,70.89,71.05,188387.0,64.7027,64.7027,64.2586,64.4036,188387.0
2023-02-23 09:40:00,71.02,71.58,71.01,71.58,155290.0,64.3764,64.884,64.3674,64.884,155290.0
2023-02-23 09:50:00,71.59,71.8,71.56,71.77,94213.0,64.8931,65.0835,64.8659,65.0563,94213.0
2023-02-23 10:00:00,71.78,71.88,71.74,71.87,108266.0,65.0653,65.156,65.0291,65.1469,108266.0
2023-02-23 10:10:00,71.88,71.98,71.85,71.91,91438.0,65.156,65.2466,65.1288,65.1832,91438.0
2023-02-23 10:20:00,71.94,71.96,71.67,71.67,71741.0,65.2104,65.2285,64.9656,64.9656,71741.0
2023-02-23 10:30:00,71.67,71.68,71.49,71.51,130851.0,64.9656,64.9747,64.8025,64.8206,130851.0
2023-02-23 10:40:00,71.5,71.53,71.38,71.38,82973.0,64.8115,64.8387,64.7027,64.7027,82973.0
2023-02-23 10:50:00,71.38,71.46,71.34,71.44,75389.0,64.7027,64.7753,64.6665,64.7571,75389.0
2023-02-23 11:00:00,71.43,71.49,71.34,71.36,97348.0,64.7481,64.8025,64.6665,64.6846,97348.0
2023-02-23 11:10:00,71.37,71.42,71.34,71.41,71839.0,64.6937,64.739,64.6665,64.7299,71839.0
2023-02-23 11:20:00,71.4,71.41,71.27,71.34,99696.0,64.7209,64.7299,64.603,64.6665,99696.0
2023-02-23 11:30:00,71.34,71.37,71.23,71.24,64219.0,64.6665,64.6937,64.5668,64.5758,64219.0
2023-02-23 11:40:00,71.25,71.27,71.18,71.21,66979.0,64.5849,64.603,64.5215,64.5486,66979.0
2023-02-23 11:50:00,71.2,71.21,70.95,71.01,82214.0,64.5396,64.5486,64.313,64.3674,82214.0
2023-02-23 12:00:00,71.0,71.13,70.97,71.09,68426.0,64.3583,64.4761,64.3311,64.4399,68426.0
2023-02-23 12:10:00,71.08,71.15,71.06,71.09,67034.0,64.4308,64.4943,64.4127,64.4399,67034.0
2023-02-23 12:20:00,71.09,71.15,71.01,71.05,100038.0,64.4399,64.4943,64.3674,64.4036,100038.0
2023-02-23 12:30:00,71.06,71.2,71.04,71.16,76368.0,64.4127,64.5396,64.3945,64.5033,76368.0
2023-02-23 12:40:00,71.17,71.2,71.13,71.14,74038.0,64.5124,64.5396,64.4761,64.4852,74038.0
2023-02-23 12:50:00,71.15,71.19,71.11,71.18,54517.0,64.4943,64.5305,64.458,64.5215,54517.0
2023-02-23 13:00:00,71.17,71.18,71.05,71.06,73329.0,64.5124,64.5215,64.4036,64.4127,73329.0
2023-02-23 13:10:00,71.05,71.12,71.03,71.12,45791.0,64.4036,64.4671,64.3855,64.4671,45791.0
2023-02-23 13:20:00,71.12,71.14,71.06,71.1,37727.0,64.4671,64.4852,64.4127,64.4489,37727.0
2023-02-23 13:30:00,71.11,71.11,71.04,71.09,46390.0,64.458,64.458,64.3945,64.4399,46390.0
2023-02-23 13:40:00,71.09,71.13,71.01,71.09,65370.0,64.4399,64.4761,64.3674,64.4399,65370.0
2023-02-23 13:50:00,71.09,71.2,71.08,71.18,79155.0,64.4399,64.5396,64.4308,64.5215,79155.0
2023-02-23 14:00:00,71.17,71.24,71.16,71.22,54253.0,64.5124,64.5758,64.5033,64.5577,54253.0
2023-02-23 14:10:00,71.21,71.4,71.2,71.36,75176.0,64.5486,64.7209,64.5396,64.6846,75176.0
2023-02-23 14:20:00,71.36,71.48,71.35,71.48,72594.0,64.6846,64.7934,64.6755,64.7934,72594.0
2023-02-23 14:30:00,71.48,71.5,71.45,71.49,70691.0,64.7934,64.8115,64.7662,64.8025,70691.0
2023-02-23 14:40:00,71.48,71.55,71.46,71.55,52521.0,64.7934,64.8568,64.7753,64.8568,52521.0
2023-02-23 14:50:00,71.55,71.57,71.46,71.47,51032.0,64.8568,64.875,64.7753,64.7843,51032.0
2023-02-23 15:00:00,71.47,71.57,71.46,71.53,71765.0,64.7843,64.875,64.7753,64.8387,71765.0
2023-02-23 15:10:00,71.53,71.54,71.4,71.41,103504.0,64.8387,64.8478,64.7209,64.7299,103504.0
2023-02-23 15:20:00,71.41,71.44,71.33,71.39,100321.0,64.7299,64.7571,64.6574,64.7118,100321.0
2023-02-23 15:30:00,71.38,71.43,71.34,71.42,115511.0,64.7027,64.7481,64.6665,64.739,115511.0
2023-02-23 15:40:00,71.42,71.44,71.34,71.39,156029.0,64.739,64.7571,64.6665,64.7118,156029.0
2023-02-23 15:50:00,71.39,71.44,71.35,71.42,519242.0,64.7118,64.7571,64.6755,64.739,519242.0
2023-02-24 09:30:00,71.11,71.22,71.01,71.11,161924.0,64.458,64.5577,64.3674,64.458,161924.0
2023-02-24 09:40:00,71.11,71.17,70.81,70.86,151782.0,64.458,64.5124,64.1861,64.2314,151782.0
2023-02-24 09:50:00,70.84,70.84,70.52,70.52,127551.0,64.2133,64.2133,63.9232,63.9232,127551.0
2023-02-24 10:00:00,70.51,70.64,70.43,70.46,122613.0,63.9141,64.032,63.8416,63.8688,122613.0
2023-02-24 10:10:00,70.45,70.47,70.29,70.34,127104.0,63.8597,63.8779,63.7147,63.76,127104.0
2023-02-24 10:20:00,70.34,70.35,70.08,70.14,125474.0,63.76,63.7691,63.5244,63.5787,125474.0
2023-02-24 10:30:00,70.13,70.25,70.07,70.2,97402.0,63.5697,63.6784,63.5153,63.6331,97402.0
2023-02-24 10:40:00,70.19,70.31,70.1,70.24,91529.0,63.6241,63.7328,63.5425,63.6694,91529.0
2023-02-24 10:50:00,70.24,70.25,70.1,70.19,90135.0,63.6694,63.6784,63.5425,63.6241,90135.0
2023-02-24 11:00:00,70.2,70.29,70.18,70.22,49101.0,63.6331,63.7147,63.615,63.6513,49101.0
2023-02-24 11:10:00,70.22,70.27,70.14,70.16,55696.0,63.6513,63.6966,63.5787,63.5969,55696.0
2023-02-24 11:20:00,70.16,70.24,70.14,70.19,107975.0,63.5969,63.6694,63.5787,63.6241,107975.0
2023-02-24 11:30:00,70.2,70.4,70.19,70.29,174694.0,63.6331,63.8144,63.6241,63.7147,174694.0
2023-02-24 11:40:00,70.28,70.44,70.24,70.27,53680.0,63.7056,63.8507,63.6694,63.6966,53680.0
2023-02-24 11:50:00,70.27,70.34,70.23,70.23,58144.0,63.6966,63.76,63.6603,63.6603,58144.0
2023-02-24 12:00:00,70.24,70.27,70.13,70.22,55809.0,63.6694,63.6966,63.5697,63.6513,55809.0
2023-02-24 12:10:00,70.23,70.23,70.13,70.15,43415.0,63.6603,63.6603,63.5697,63.5878,43415.0
2023-02-24 12:20:00,70.14,70.15,70.08,70.12,53689.0,63.5787,63.5878,63.5244,63.5606,53689.0
2023-02-24 12:30:00,70.12,70.16,70.04,70.05,49384.0,63.5606,63.5969,63.4881,63.4972,49384.0
2023-02-24 12:40:00,70.06,70.06,69.98,70.01,75216.0,63.5062,63.5062,63.4337,63.4609,75216.0
2023-02-24 12:50:00,70.0,70.0,69.88,69.9,55811.0,63.4518,63.4518,63.3431,63.3612,55811.0
2023-02-24 13:00:00,69.89,69.95,69.84,69.86,56669.0,63.3521,63.4065,63.3068,63.3249,56669.0
2023-02-24 13:10:00,69.87,69.88,69.82,69.87,64782.0,63.334,63.3431,63.2887,63.334,64782.0
2023-02-24 13:20:00,69.88,70.02,69.87,70.01,46858.0,63.3431,63.47,63.334,63.4609,46858.0
2023-02-24 13:30:00,70.01,70.04,69.94,70.04,59931.0,63.4609,63.4881,63.3974,63.4881,59931.0
2023-02-24 13:40:00,70.03,70.16,70.03,70.09,57901.0,63.479,63.5969,63.479,63.5334,57901.0
2023-02-24 13:50:00,70.09,70.23,70.09,70.15,80130.0,63.5334,63.6603,63.5334,63.5878,80130.0
2023-02-24 14:00:00,70.15,70.31,70.15,70.31,32230.0,63.5878,63.7328,63.5878,63.7328,32230.0
2023-02-24 14:10:00,70.33,70.37,70.25,70.37,36433.0,63.751,63.7872,63.6784,63.7872,36433.0
2023-02-24 14:20:00,70.37,70.41,70.29,70.3,56435.0,63.7872,63.8235,63.7147,63.7238,56435.0
2023-02-24 14:30:00,70.31,70.32,70.25,70.31,48861.0,63.7328,63.7419,63.6784,63.7328,48861.0
2023-02-24 14:40:00,70.31,70.37,70.22,70.34,45622.0,63.7328,63.7872,63.6513,63.76,45622.0
2023-02-24 14:50:00,70.34,70.48,70.34,70.41,60162.0,63.76,63.8869,63.76,63.8235,60162.0
2023-02-24 15:00:00,70.41,70.45,70.31,70.33,117805.0,63.8235,63.8597,63.7328,63.751,117805.0
2023-02-24 15:10:00,70.34,70.36,70.28,70.36,52547.0,63.76,63.7782,63.7056,63.7782,52547.0
2023-02-24 15:20:00,70.36,70.47,70.35,70.41,67217.0,63.7782,63.8779,63.7691,63.8235,67217.0
2023-02-24 15:30:00,70.41,70.42,70.18,70.21,89767.0,63.8235,63.8325,63.615,63.6422,89767.0
2023-02-24 15:40:00,70.2,70.27,70.05,70.06,261343.0,63.6331,63.6966,63.4972,63.5062,261343.0
2023-02-24 15:50:00,70.06,70.18,69.98,70.18,586263.0,63.5062,63.615,63.4337,63.615,586263.0
2023-02-27 09:30:00,70.29,70.31,69.81,69.96,189616.0,63.7147,63.7328,63.2796,63.4156,189616.0
2023-02-27 09:40:00,69.97,70.2,69.93,70.18,77307.0,63.4246,63.6331,63.3884,63.615,77307.0
2023-02-27 09:50:00,70.17,70.29,70.15,70.22,59354.0,63.6059,63.7147,63.5878,63.6513,59354.0
2023-02-27 10:00:00,70.22,70.26,70.12,70.23,77770.0,63.6513,63.6875,63.5606,63.6603,77770.0
2023-02-27 10:10:00,70.2,70.38,70.16,70.36,95038.0,63.6331,63.7963,63.5969,63.7782,95038.0
2023-02-27 10:20:00,70.35,70.41,70.31,70.31,55089.0,63.7691,63.8235,63.7328,63.7328,55089.0
2023-02-27 10:30:00,70.31,70.35,70.13,70.13,75162.0,63.7328,63.7691,63.5697,63.5697,75162.0
2023-02-27 10:40:00,70.12,70.18,70.02,70.12,60818.0,63.5606,63.615,63.47,63.5606,60818.0
2023-02-27 10:50:00,70.12,70.28,70.11,70.25,75452.0,63.5606,63.7056,63.5515,63.6784,75452.0
2023-02-27 11:00:00,70.24,70.31,70.21,70.25,46286.0,63.6694,63.7328,63.6422,63.6784,46286.0
2023-02-27 11:10:00,70.25,70.26,69.99,69.99,83762.0,63.6784,63.6875,63.4428,63.4428,83762.0
2023-02-27 11:20:00,69.98,70.07,69.92,69.94,47874.0,63.4337,63.5153,63.3793,63.3974,47874.0
2023-02-27 11:30:00,69.94,69.96,69.75,69.85,90639.0,63.3974,63.4156,63.2252,63.3159,90639.0
2023-02-27 11:40:00,69.85,69.87,69.8,69.83,42352.0,63.3159,63.334,63.2705,63.2977,42352.0
2023-02-27 11:50:00,69.82,69.84,69.76,69.8,34222.0,63.2887,63.3068,63.2343,63.2705,34222.0
2023-02-27 12:00:00,69.8,69.89,69.73,69.84,48280.0,63.2705,63.3521,63.2071,63.3068,48280.0
2023-02-27 12:10:00,69.82,69.96,69.81,69.92,31582.0,63.2887,63.4156,63.2796,63.3793,31582.0
2023-02-27 12:20:00,69.91,69.99,69.86,69.93,43421.0,63.3703,63.4428,63.3249,63.3884,43421.0
2023-02-27 12:30:00,69.93,70.02,69.93,69.99,67288.0,63.3884,63.47,63.3884,63.4428,67288.0
2023-02-27 12:40:00,69.98,69.99,69.92,69.92,27955.0,63.4337,63.4428,63.3793,63.3793,27955.0
2023-02-27 12:50:00,69.92,69.95,69.87,69.92,29406.0,63.3793,63.4065,63.334,63.3793,29406.0
2023-02-27 13:00:00,69.92,69.98,69.91,69.93,37412.0,63.3793,63.4337,63.3703,63.3884,37412.0
2023-02-27 13:10:00,69.94,70.03,69.9,70.02,40252.0,63.3974,63.479,63.3612,63.47,40252.0
2023-02-27 13:20:00,70.01,70.04,69.97,70.0,39339.0,63.4609,63.4881,63.4246,63.4518,39339.0
2023-02-27 13:30:00,70.01,70.02,69.95,69.99,36234.0,63.4609,63.47,63.4065,63.4428,36234.0
2023-02-27 13:40:00,70.0,70.02,69.91,69.92,43201.0,63.4518,63.47,63.3703,63.3793,43201.0
2023-02-27 13:50:00,69.92,70.0,69.91,69.97,38989.0,63.3793,63.4518,63.3703,63.4246,38989.0
2023-02-27 14:00:00,69.98,70.08,69.97,70.08,36660.0,63.4337,63.5244,63.4246,63.5244,36660.0
2023-02-27 14:10:00,70.09,70.15,70.06,70.08,43823.0,63.5334,63.5878,63.5062,63.5244,43823.0
2023-02-27 14:20:00,70.07,70.09,70.02,70.06,38226.0,63.5153,63.5334,63.47,63.5062,38226.0
2023-02-27 14:30:00,70.05,70.1,70.04,70.09,33358.0,63.4972,63.5425,63.4881,63.5334,33358.0
2023-02-27 14:40:00,70.09,70.12,70.02,70.11,42288.0,63.5334,63.5606,63.47,63.5515,42288.0
2023-02-27 14:50:00,70.11,70.12,70.04,70.07,82190.0,63.5515,63.5606,63.4881,63.5153,82190.0
2023-02-27 15:00:00,70.06,70.1,69.96,70.0,65214.0,63.5062,63.5425,63.4156,63.4518,65214.0
2023-02-27 15:10:00,69.99,70.09,69.94,69.97,85575.0,63.4428,63.5334,63.3974,63.4246,85575.0
2023-02-27 15:20:00,69.96,69.96,69.88,69.91,49896.0,63.4156,63.4156,63.3431,63.3703,49896.0
2023-02-27 15:30:00,69.92,69.94,69.76,69.85,107756.0,63.3793,63.3974,63.2343,63.3159,107756.0
2023-02-27 15:40:00,69.85,69.96,69.82,69.88,126626.0,63.3159,63.4156,63.2887,63.3431,126626.0
2023-02-27 15:50:00,69.88,70.01,69.87,70.01,383645.0,63.3431,63.4609,63.334,63.4609,383645.0
2023-02-28 09:30:00,69.8,69.94,69.33,69.47,279781.0,63.2705,63.3974,62.8445,62.9714,279781.0
2023-02-28 09:40:00,69.47,69.55,69.34,69.52,99976.0,62.9714,63.0439,62.8536,63.0167,99976.0
2023-02-28 09:50:00,69.53,69.64,69.3,69.34,88808.0,63.0258,63.1255,62.8173,62.8536,88808.0
2023-02-28 10:00:00,69.35,69.53,69.35,69.48,82810.0,62.8626,63.0258,62.8626,62.9805,82810.0
2023-02-28 10:10:00,69.49,69.59,69.38,69.59,66749.0,62.9895,63.0802,62.8898,63.0802,66749.0
2023-02-28 10:20:00,69.59,69.68,69.56,69.56,109047.0,63.0802,63.1618,63.053,63.053,109047.0
2023-02-28 10:30:00,69.56,69.58,69.38,69.46,195161.0,63.053,63.0711,62.8898,62.9623,195161.0
2023-02-28 10:40:00,69.46,69.48,69.31,69.47,120761.0,62.9623,62.9805,62.8264,62.9714,120761.0
2023-02-28 10:50:00,69.47,69.61,69.45,69.52,144425.0,62.9714,63.0983,62.9533,63.0167,144425.0
2023-02-28 11:00:00,69.53,69.72,69.49,69.7,92420.0,63.0258,63.198,62.9895,63.1799,92420.0
2023-02-28 11:10:00,69.7,69.71,69.58,69.58,103084.0,63.1799,63.189,63.0711,63.0711,103084.0
2023-02-28 11:20:00,69.58,69.58,69.38,69.39,89748.0,63.0711,63.0711,62.8898,62.8989,89748.0
2023-02-28 11:30:00,69.38,69.48,69.35,69.41,71996.0,62.8898,62.9805,62.8626,62.917,71996.0
2023-02-28 11:40:00,69.41,69.45,69.33,69.42,53252.0,62.917,62.9533,62.8445,62.9261,53252.0
2023-02-28 11:50:00,69.41,69.42,69.26,69.28,71833.0,62.917,62.9261,62.7811,62.7992,71833.0
2023-02-28 12:00:00,69.28,69.5,69.27,69.45,53777.0,62.7992,62.9986,62.7901,62.9533,53777.0
2023-02-28 12:10:00,69.45,69.53,69.43,69.51,43623.0,62.9533,63.0258,62.9352,63.0077,43623.0
2023-02-28 12:20:00,69.52,69.61,69.51,69.58,85342.0,63.0167,63.0983,63.0077,63.0711,85342.0
2023-02-28 12:30:00,69.58,69.6,69.53,69.53,71743.0,63.0711,63.0893,63.0258,63.0258,71743.0
2023-02-28 12:40:00,69.52,69.59,69.51,69.56,79239.0,63.0167,63.0802,63.0077,63.053,79239.0
2023-02-28 12:50:00,69.57,69.65,69.54,69.62,80017.0,63.0621,63.1346,63.0349,63.1074,80017.0
2023-02-28 13:00:00,69.62,69.68,69.6,69.68,52056.0,63.1074,63.1618,63.0893,63.1618,52056.0
2023-02-28 13:10:00,69.67,69.69,69.58,69.61,67350.0,63.1527,63.1708,63.0711,63.0983,67350.0
2023-02-28 13:20:00,69.61,69.61,69.54,69.54,50499.0,63.0983,63.0983,63.0349,63.0349,50499.0
2023-02-28 13:30:00,69.55,69.57,69.5,69.53,37114.0,63.0439,63.0621,62.9986,63.0258,37114.0
2023-02-28 13:40:00,69.53,69.54,69.42,69.42,36493.0,63.0258,63.0349,62.9261,62.9261,36493.0
2023-02-28 13:50:00,69.42,69.43,69.35,69.36,44803.0,62.9261,62.9352,62.8626,62.8717,44803.0
2023-02-28 14:00:00,69.36,69.39,69.16,69.19,93199.0,62.8717,62.8989,62.6904,62.7176,93199.0
2023-02-28 14:10:00,69.19,69.26,69.17,69.19,47269.0,62.7176,62.7811,62.6995,62.7176,47269.0
2023-02-28 14:20:00,69.19,69.23,69.14,69.21,70331.0,62.7176,62.7539,62.6723,62.7357,70331.0
2023-02-28 14:30:00,69.21,69.21,69.13,69.19,60638.0,62.7357,62.7357,62.6632,62.7176,60638.0
2023-02-28 14:40:00,69.18,69.18,69.11,69.11,63443.0,62.7085,62.7085,62.6451,62.6451,63443.0
2023-02-28 14:50:00,69.12,69.12,68.98,69.03,125195.0,62.6542,62.6542,62.5273,62.5726,125195.0
2023-02-28 15:00:00,69.03,69.08,69.02,69.07,71257.0,62.5726,62.6179,62.5635,62.6088,71257.0
2023-02-28 15:10:00,69.06,69.14,69.04,69.13,98761.0,62.5998,62.6723,62.5816,62.6632,98761.0
2023-02-28 15:20:00,69.13,69.13,69.02,69.02,91838.0,62.6632,62.6632,62.5635,62.5635,91838.0
2023-02-28 15:30:00,69.03,69.04,68.92,68.94,168795.0,62.5726,62.5816,62.4729,62.491,168795.0
2023-02-28 15:40:00,68.94,68.94,68.81,68.84,262781.0,62.491,62.491,62.3732,62.4003,262781.0
2023-02-28 15:50:00,68.85,69.03,68.84,68.97,964931.0,62.4094,62.5726,62.4003,62.5182,964931.0
2023-03-01 09:30:00,68.7,69.23,68.61,69.02,311195.0,62.2734,62.7539,62.1919,62.5635,311195.0
2023-03-01 09:40:00,69.01,69.09,68.89,69.04,143836.0,62.5544,62.627,62.4457,62.5816,143836.0
2023-03-01 09:50:00,69.04,69.28,69.02,69.23,198186.0,62.5816,62.7992,62.5635,62.7539,198186.0
2023-03-01 10:00:00,69.25,69.45,69.18,69.34,150185.0,62.772,62.9533,62.7085,62.8536,150185.0
2023-03-01 10:10:00,69.33,69.46,69.26,69.46,82804.0,62.8445,62.9623,62.7811,62.9623,82804.0
2023-03-01 10:20:00,69.47,69.65,69.44,69.63,111547.0,62.9714,63.1346,62.9442,63.1164,111547.0
2023-03-01 10:30:00,69.62,69.79,69.62,69.75,120300.0,63.1074,63.2615,63.1074,63.2252,120300.0
2023-03-01 10:40:00,69.73,69.78,69.53,69.56,74411.0,63.2071,63.2524,63.0258,63.053,74411.0
2023-03-01 10:50:00,69.56,69.58,69.44,69.53,92099.0,63.053,63.0711,62.9442,63.0258,92099.0
2023-03-01 11:00:00,69.53,69.53,69.35,69.39,112514.0,63.0258,63.0258,62.8626,62.8989,112514.0
2023-03-01 11:10:00,69.38,69.38,69.24,69.26,59375.0,62.8898,62.8898,62.7629,62.7811,59375.0
2023-03-01 11:20:00,69.25,69.38,69.2,69.36,64547.0,62.772,62.8898,62.7267,62.8717,64547.0
2023-03-01 11:30:00,69.35,69.53,69.33,69.42,90170.0,62.8626,63.0258,62.8445,62.9261,90170.0
2023-03-01 11:40:00,69.42,69.53,69.41,69.48,59045.0,62.9261,63.0258,62.917,62.9805,59045.0
2023-03-01 11:50:00,69.48,69.53,69.4,69.51,79048.0,62.9805,63.0258,62.908,63.0077,79048.0
2023-03-01 12:00:00,69.51,69.55,69.49,69.51,46333.0,63.0077,63.0439,62.9895,63.0077,46333.0
2023-03-01 12:10:00,69.51,69.56,69.32,69.34,81709.0,63.0077,63.053,62.8354,62.8536,81709.0
2023-03-01 12:20:00,69.36,69.43,69.26,69.35,175887.0,62.8717,62.9352,62.7811,62.8626,175887.0
2023-03-01 12:30:00,69.35,69.37,69.3,69.32,62325.0,62.8626,62.8808,62.8173,62.8354,62325.0
2023-03-01 12:40:00,69.33,69.37,69.25,69.25,35079.0,62.8445,62.8808,62.772,62.772,35079.0
2023-03-01 12:50:00,69.26,69.3,69.21,69.22,38044.0,62.7811,62.8173,62.7357,62.7448,38044.0
2023-03-01 13:00:00,69.23,69.26,69.16,69.21,47992.0,62.7539,62.7811,62.6904,62.7357,47992.0
2023-03-01 13:10:00,69.2,69.31,69.19,69.31,42756.0,62.7267,62.8264,62.7176,62.8264,42756.0
2023-03-01 13:20:00,69.31,69.35,69.28,69.33,49153.0,62.8264,62.8626,62.7992,62.8445,49153.0
2023-03-01 13:30:00,69.34,69.39,69.28,69.38,41450.0,62.8536,62.8989,62.7992,62.8898,41450.0
2023-03-01 13:40:00,69.37,69.38,69.3,69.33,69748.0,62.8808,62.8898,62.8173,62.8445,69748.0
2023-03-01 13:50:00,69.32,69.42,69.31,69.42,57353.0,62.8354,62.9261,62.8264,62.9261,57353.0
2023-03-01 14:00:00,69.41,69.45,69.37,69.44,34736.0,62.917,62.9533,62.8808,62.9442,34736.0
2023-03-01 14:10:00,69.45,69.5,69.42,69.44,69332.0,62.9533,62.9986,62.9261,62.9442,69332.0
2023-03-01 14:20:00,69.44,69.46,69.33,69.34,60793.0,62.9442,62.9623,62.8445,62.8536,60793.0
2023-03-01 14:30:00,69.33,69.36,69.31,69.36,55761.0,62.8445,62.8717,62.8264,62.8717,55761.0
2023-03-01 14:40:00,69.36,69.37,69.3,69.31,43452.0,62.8717,62.8808,62.8173,62.8264,43452.0
2023-03-01 14:50:00,69.3,69.39,69.26,69.34,51130.0,62.8173,62.8989,62.7811,62.8536,51130.0
2023-03-01 15:00:00,69.34,69.44,69.32,69.44,65514.0,62.8536,62.9442,62.8354,62.9442,65514.0
2023-03-01 15:10:00,69.44,69.46,69.39,69.4,78899.0,62.9442,62.9623,62.8989,62.908,78899.0
2023-03-01 15:20:00,69.4,69.43,69.35,69.36,61368.0,62.908,62.9352,62.8626,62.8717,61368.0
2023-03-01 15:30:00,69.36,69.51,69.35,69.49,82790.0,62.8717,63.0077,62.8626,62.9895,82790.0
2023-03-01 15:40:00,69.49,69.5,69.34,69.36,169428.0,62.9895,62.9986,62.8536,62.8717,169428.0
2023-03-01 15:50:00,69.36,69.48,69.32,69.37,657085.0,62.8717,62.9805,62.8354,62.8808,657085.0
2023-03-02 09:30:00,69.23,69.41,69.13,69.29,242790.0,62.7539,62.917,62.6632,62.8083,242790.0
2023-03-02 09:40:00,69.29,69.38,69.26,69.3,100167.0,62.8083,62.8898,62.7811,62.8173,100167.0
2023-03-02 09:50:00,69.3,69.47,69.29,69.35,112859.0,62.8173,62.9714,62.8083,62.8626,112859.0
2023-03-02 10:00:00,69.35,69.48,69.32,69.38,105795.0,62.8626,62.9805,62.8354,62.8898,105795.0
2023-03-02 10:10:00,69.38,69.41,69.32,69.37,76293.0,62.8898,62.917,62.8354,62.8808,76293.0
2023-03-02 10:20:00,69.38,69.39,69.22,69.36,107447.0,62.8898,62.8989,62.7448,62.8717,107447.0
2023-03-02 10:30:00,69.36,69.51,69.35,69.51,134895.0,62.8717,63.0077,62.8626,63.0077,134895.0
2023-03-02 10:40:00,69.51,69.57,69.45,69.48,93585.0,63.0077,63.0621,62.9533,62.9805,93585.0
2023-03-02 10:50:00,69.48,69.57,69.45,69.56,68977.0,62.9805,63.0621,62.9533,63.053,68977.0
2023-03-02 11:00:00,69.55,69.7,69.54,69.69,61852.0,63.0439,63.1799,63.0349,63.1708,61852.0
2023-03-02 11:10:00,69.7,69.73,69.57,69.57,57090.0,63.1799,63.2071,63.0621,63.0621,57090.0
2023-03-02 11:20:00,69.57,69.57,69.41,69.43,75487.0,63.0621,63.0621,62.917,62.9352,75487.0
2023-03-02 11:30:00,69.42,69.56,69.42,69.44,59330.0,62.9261,63.053,62.9261,62.9442,59330.0
2023-03-02 11:40:00,69.44,69.46,69.39,69.42,49218.0,62.9442,62.9623,62.8989,62.9261,49218.0
2023-03-02 11:50:00,69.42,69.49,69.37,69.39,32138.0,62.9261,62.9895,62.8808,62.8989,32138.0
2023-03-02 12:00:00,69.38,69.41,69.3,69.3,68029.0,62.8898,62.917,62.8173,62.8173,68029.0
2023-03-02 12:10:00,69.28,69.28,69.18,69.23,44101.0,62.7992,62.7992,62.7085,62.7539,44101.0
2023-03-02 12:20:00,69.23,69.24,69.17,69.2,46898.0,62.7539,62.7629,62.6995,62.7267,46898.0
2023-03-02 12:30:00,69.2,69.27,69.17,69.17,39327.0,62.7267,62.7901,62.6995,62.6995,39327.0
2023-03-02 12:40:00,69.18,69.22,69.17,69.21,33048.0,62.7085,62.7448,62.6995,62.7357,33048.0
2023-03-02 12:50:00,69.23,69.26,69.15,69.2,58136.0,62.7539,62.7811,62.6813,62.7267,58136.0
2023-03-02 13:00:00,69.19,69.21,69.06,69.08,79741.0,62.7176,62.7357,62.5998,62.6179,79741.0
2023-03-02 13:10:00,69.08,69.19,69.07,69.19,54128.0,62.6179,62.7176,62.6088,62.7176,54128.0
2023-03-02 13:20:00,69.18,69.19,69.12,69.14,32761.0,62.7085,62.7176,62.6542,62.6723,32761.0
2023-03-02 13:30:00,69.14,69.41,69.13,69.3,58204.0,62.6723,62.917,62.6632,62.8173,58204.0
2023-03-02 13:40:00,69.3,69.36,69.28,69.28,56056.0,62.8173,62.8717,62.7992,62.7992,56056.0
2023-03-02 13:50:00,69.29,69.33,69.26,69.29,40794.0,62.8083,62.8445,62.7811,62.8083,40794.0
2023-03-02 14:00:00,69.3,69.41,69.29,69.31,104854.0,62.8173,62.917,62.8083,62.8264,104854.0
2023-03-02 14:10:00,69.31,69.35,69.24,69.28,52110.0,62.8264,62.8626,62.7629,62.7992,52110.0
2023-03-02 14:20:00,69.28,69.3,69.2,69.21,49522.0,62.7992,62.8173,62.7267,62.7357,49522.0
2023-03-02 14:30:00,69.21,69.24,69.17,69.2,53271.0,62.7357,62.7629,62.6995,62.7267,53271.0
2023-03-02 14:40:00,69.2,69.22,69.11,69.12,58051.0,62.7267,62.7448,62.6451,62.6542,58051.0
2023-03-02 14:50:00,69.12,69.14,69.02,69.05,75691.0,62.6542,62.6723,62.5635,62.5907,75691.0
2023-03-02 15:00:00,69.05,69.14,68.99,69.03,121743.0,62.5907,62.6723,62.5363,62.5726,121743.0
2023-03-02 15:10:00,69.05,69.21,69.04,69.18,102664.0,62.5907,62.7357,62.5816,62.7085,102664.0
2023-03-02 15:20:00,69.17,69.31,69.14,69.28,85625.0,62.6995,62.8264,62.6723,62.7992,85625.0
2023-03-02 15:30:00,69.28,69.43,69.28,69.38,110254.0,62.7992,62.9352,62.7992,62.8898,110254.0
2023-03-02 15:40:00,69.38,69.4,69.28,69.32,137558.0,62.8898,62.908,62.7992,62.8354,137558.0
2023-03-02 15:50:00,69.31,69.32,69.16,69.21,450490.0,62.8264,62.8354,62.6904,62.7357,450490.0
2023-03-03 09:30:00,69.34,69.42,68.89,68.96,235285.0,62.8536,62.9261,62.4457,62.5091,235285.0
2023-03-03 09:40:00,68.98,69.17,68.96,68.98,104408.0,62.5273,62.6995,62.5091,62.5273,104408.0
2023-03-03 09:50:00,68.96,69.23,68.93,69.07,133867.0,62.5091,62.7539,62.4819,62.6088,133867.0
2023-03-03 10:00:00,69.09,69.11,68.84,68.94,136675.0,62.627,62.6451,62.4003,62.491,136675.0
2023-03-03 10:10:00,68.92,68.92,68.81,68.88,87548.0,62.4729,62.4729,62.3732,62.4366,87548.0
2023-03-03 10:20:00,68.88,69.1,68.87,69.09,70950.0,62.4366,62.636,62.4275,62.627,70950.0
2023-03-03 10:30:00,69.09,69.12,68.92,68.95,100860.0,62.627,62.6542,62.4729,62.5001,100860.0
2023-03-03 10:40:00,68.95,69.1,68.91,69.03,83120.0,62.5001,62.636,62.4638,62.5726,83120.0
2023-03-03 10:50:00,69.03,69.15,69.01,69.1,59589.0,62.5726,62.6813,62.5544,62.636,59589.0
2023-03-03 11:00:00,69.1,69.17,69.04,69.09,71441.0,62.636,62.6995,62.5816,62.627,71441.0
2023-03-03 11:10:00,69.1,69.12,69.03,69.08,63497.0,62.636,62.6542,62.5726,62.6179,63497.0
2023-03-03 11:20:00,69.07,69.13,69.05,69.11,160972.0,62.6088,62.6632,62.5907,62.6451,160972.0
2023-03-03 11:30:00,69.1,69.12,68.99,69.01,95771.0,62.636,62.6542,62.5363,62.5544,95771.0
2023-03-03 11:40:00,69.01,69.05,68.97,69.01,105600.0,62.5544,62.5907,62.5182,62.5544,105600.0
2023-03-03 11:50:00,69.01,69.05,68.96,69.01,91089.0,62.5544,62.5907,62.5091,62.5544,91089.0
2023-03-03 12:00:00,69.02,69.16,68.98,69.14,111303.0,62.5635,62.6904,62.5273,62.6723,111303.0
2023-03-03 12:10:00,69.14,69.17,69.02,69.03,174258.0,62.6723,62.6995,62.5635,62.5726,174258.0
2023-03-03 12:20:00,69.03,69.09,69.01,69.06,46882.0,62.5726,62.627,62.5544,62.5998,46882.0
2023-03-03 12:30:00,69.06,69.12,69.05,69.1,94156.0,62.5998,62.6542,62.5907,62.636,94156.0
2023-03-03 12:40:00,69.1,69.11,69.0,69.07,50730.0,62.636,62.6451,62.5454,62.6088,50730.0
2023-03-03 12:50:00,69.06,69.12,68.99,69.11,46094.0,62.5998,62.6542,62.5363,62.6451,46094.0
2023-03-03 13:00:00,69.11,69.19,69.09,69.15,124881.0,62.6451,62.7176,62.627,62.6813,124881.0
2023-03-03 13:10:00,69.14,69.16,69.09,69.11,138800.0,62.6723,62.6904,62.627,62.6451,138800.0
2023-03-03 13:20:00,69.12,69.16,69.09,69.09,52398.0,62.6542,62.6904,62.627,62.627,52398.0
2023-03-03 13:30:00,69.1,69.12,69.03,69.09,56489.0,62.636,62.6542,62.5726,62.627,56489.0
2023-03-03 13:40:00,69.08,69.1,69.05,69.06,46723.0,62.6179,62.636,62.5907,62.5998,46723.0
2023-03-03 13:50:00,69.04,69.08,69.02,69.05,47555.0,62.5816,62.6179,62.5635,62.5907,47555.0
2023-03-03 14:00:00,69.05,69.12,69.02,69.11,44645.0,62.5907,62.6542,62.5635,62.6451,44645.0
2023-03-03 14:10:00,69.11,69.15,69.08,69.09,119015.0,62.6451,62.6813,62.6179,62.627,119015.0
2023-03-03 14:20:00,69.08,69.14,69.08,69.14,59765.0,62.6179,62.6723,62.6179,62.6723,59765.0
2023-03-03 14:30:00,69.15,69.2,69.13,69.14,94677.0,62.6813,62.7267,62.6632,62.6723,94677.0
2023-03-03 14:40:00,69.14,69.15,69.1,69.14,70102.0,62.6723,62.6813,62.636,62.6723,70102.0
2023-03-03 14:50:00,69.15,69.18,69.12,69.17,129513.0,62.6813,62.7085,62.6542,62.6995,129513.0
2023-03-03 15:00:00,69.17,69.28,69.16,69.27,132363.0,62.6995,62.7992,62.6904,62.7901,132363.0
2023-03-03 15:10:00,69.26,69.28,69.19,69.2,98618.0,62.7811,62.7992,62.7176,62.7267,98618.0
2023-03-03 15:20:00,69.2,69.29,69.2,69.25,102663.0,62.7267,62.8083,62.7267,62.772,102663.0
2023-03-03 15:30:00,69.25,69.26,69.18,69.26,147199.0,62.772,62.7811,62.7085,62.7811,147199.0
2023-03-03 15:40:00,69.26,69.26,69.15,69.2,198407.0,62.7811,62.7811,62.6813,62.7267,198407.0
2023-03-03 15:50:00,69.21,69.33,69.18,69.3,603059.0,62.7357,62.8445,62.7085,62.8173,603059.0
2023-03-06 09:30:00,69.37,69.66,69.2,69.56,239375.0,62.8808,63.1436,62.7267,63.053,239375.0
2023-03-06 09:40:00,69.55,69.57,69.26,69.27,143032.0,63.0439,63.0621,62.7811,62.7901,143032.0
2023-03-06 09:50:00,69.26,69.36,69.17,69.19,103456.0,62.7811,62.8717,62.6995,62.7176,103456.0
2023-03-06 10:00:00,69.19,69.28,69.13,69.23,164152.0,62.7176,62.7992,62.6632,62.7539,164152.0
2023-03-06 10:10:00,69.26,69.39,69.22,69.32,74351.0,62.7811,62.8989,62.7448,62.8354,74351.0
2023-03-06 10:20:00,69.32,69.32,69.16,69.2,101326.0,62.8354,62.8354,62.6904,62.7267,101326.0
2023-03-06 10:30:00,69.2,69.25,69.1,69.13,80813.0,62.7267,62.772,62.636,62.6632,80813.0
2023-03-06 10:40:00,69.13,69.15,69.01,69.05,69478.0,62.6632,62.6813,62.5544,62.5907,69478.0
2023-03-06 10:50:00,69.06,69.07,68.86,68.93,111026.0,62.5998,62.6088,62.4185,62.4819,111026.0
2023-03-06 11:00:00,68.92,69.06,68.92,69.01,88527.0,62.4729,62.5998,62.4729,62.5544,88527.0
2023-03-06 11:10:00,69.0,69.04,68.94,69.01,76322.0,62.5454,62.5816,62.491,62.5544,76322.0
2023-03-06 11:20:00,69.02,69.07,68.98,69.01,118516.0,62.5635,62.6088,62.5273,62.5544,118516.0
2023-03-06 11:30:00,69.01,69.03,68.97,69.0,84353.0,62.5544,62.5726,62.5182,62.5454,84353.0
2023-03-06 11:40:00,69.0,69.03,68.96,69.01,60480.0,62.5454,62.5726,62.5091,62.5544,60480.0
2023-03-06 11:50:00,69.0,69.11,68.98,69.05,73671.0,62.5454,62.6451,62.5273,62.5907,73671.0
2023-03-06 12:00:00,69.05,69.21,69.05,69.19,55557.0,62.5907,62.7357,62.5907,62.7176,55557.0
2023-03-06 12:10:00,69.18,69.41,69.18,69.38,84220.0,62.7085,62.917,62.7085,62.8898,84220.0
2023-03-06 12:20:00,69.36,69.36,69.23,69.26,61354.0,62.8717,62.8717,62.7539,62.7811,61354.0
2023-03-06 12:30:00,69.26,69.3,69.21,69.28,50185.0,62.7811,62.8173,62.7357,62.7992,50185.0
2023-03-06 12:40:00,69.27,69.34,69.23,69.3,55150.0,62.7901,62.8536,62.7539,62.8173,55150.0
2023-03-06 12:50:00,69.3,69.33,69.23,69.29,138399.0,62.8173,62.8445,62.7539,62.8083,138399.0
2023-03-06 13:00:00,69.28,69.33,69.16,69.21,77879.0,62.7992,62.8445,62.6904,62.7357,77879.0
2023-03-06 13:10:00,69.2,69.25,69.13,69.23,60831.0,62.7267,62.772,62.6632,62.7539,60831.0
2023-03-06 13:20:00,69.23,69.25,69.14,69.16,79921.0,62.7539,62.772,62.6723,62.6904,79921.0
2023-03-06 13:30:00,69.16,69.22,69.11,69.22,86766.0,62.6904,62.7448,62.6451,62.7448,86766.0
2023-03-06 13:40:00,69.22,69.22,69.15,69.17,43271.0,62.7448,62.7448,62.6813,62.6995,43271.0
2023-03-06 13:50:00,69.17,69.18,69.13,69.14,55164.0,62.6995,62.7085,62.6632,62.6723,55164.0
2023-03-06 14:00:00,69.15,69.2,69.1,69.18,46487.0,62.6813,62.7267,62.636,62.7085,46487.0
2023-03-06 14:10:00,69.17,69.17,69.07,69.12,50347.0,62.6995,62.6995,62.6088,62.6542,50347.0
2023-03-06 14:20:00,69.13,69.15,69.04,69.06,57779.0,62.6632,62.6813,62.5816,62.5998,57779.0
2023-03-06 14:30:00,69.05,69.08,69.0,69.02,61436.0,62.5907,62.6179,62.5454,62.5635,61436.0
2023-03-06 14:40:00,69.02,69.05,68.97,68.99,76954.0,62.5635,62.5907,62.5182,62.5363,76954.0
2023-03-06 14:50:00,68.99,69.0,68.84,68.88,142089.0,62.5363,62.5454,62.4003,62.4366,142089.0
2023-03-06 15:00:00,68.89,68.92,68.8,68.87,87662.0,62.4457,62.4729,62.3641,62.4275,87662.0
2023-03-06 15:10:00,68.87,68.88,68.75,68.79,218678.0,62.4275,62.4366,62.3188,62.355,218678.0
2023-03-06 15:20:00,68.8,68.85,68.73,68.77,122473.0,62.3641,62.4094,62.3006,62.3369,122473.0
2023-03-06 15:30:00,68.77,68.92,68.76,68.89,154489.0,62.3369,62.4729,62.3278,62.4457,154489.0
2023-03-06 15:40:00,68.89,68.92,68.84,68.92,195134.0,62.4457,62.4729,62.4003,62.4729,195134.0
2023-03-06 15:50:00,68.91,69.01,68.88,68.91,613672.0,62.4638,62.5544,62.4366,62.4638,613672.0
2023-03-07 09:30:00,69.18,69.21,68.39,68.4,279150.0,62.7085,62.7357,61.9924,62.0015,279150.0
2023-03-07 09:40:00,68.41,68.44,68.24,68.33,152564.0,62.0106,62.0378,61.8565,61.9381,152564.0
2023-03-07 09:50:00,68.33,68.43,68.24,68.37,116993.0,61.9381,62.0287,61.8565,61.9743,116993.0
2023-03-07 10:00:00,68.38,68.39,68.14,68.17,95648.0,61.9834,61.9924,61.7658,61.793,95648.0
2023-03-07 10:10:00,68.17,68.22,68.05,68.21,82417.0,61.793,61.8383,61.6842,61.8293,82417.0
2023-03-07 10:20:00,68.21,68.33,68.17,68.22,97480.0,61.8293,61.9381,61.793,61.8383,97480.0
2023-03-07 10:30:00,68.22,68.35,68.17,68.2,140608.0,61.8383,61.9562,61.793,61.8202,140608.0
2023-03-07 10:40:00,68.2,68.22,68.09,68.18,128838.0,61.8202,61.8383,61.7205,61.8021,128838.0
2023-03-07 10:50:00,68.19,68.21,68.06,68.09,217106.0,61.8112,61.8293,61.6933,61.7205,217106.0
2023-03-07 11:00:00,68.1,68.16,68.02,68.03,66624.0,61.7296,61.784,61.6571,61.6661,66624.0
2023-03-07 11:10:00,68.03,68.06,67.9,67.92,94017.0,61.6661,61.6933,61.5483,61.5664,94017.0
2023-03-07 11:20:00,67.92,67.97,67.78,67.82,73544.0,61.5664,61.6117,61.4395,61.4758,73544.0
2023-03-07 11:30:00,67.81,67.93,67.81,67.87,51201.0,61.4667,61.5755,61.4667,61.5211,51201.0
2023-03-07 11:40:00,67.87,67.87,67.79,67.81,61374.0,61.5211,61.5211,61.4486,61.4667,61374.0
2023-03-07 11:50:00,67.81,67.83,67.58,67.61,62906.0,61.4667,61.4848,61.2582,61.2854,62906.0
2023-03-07 12:00:00,67.61,67.71,67.6,67.63,55328.0,61.2854,61.3761,61.2763,61.3035,55328.0
2023-03-07 12:10:00,67.62,67.7,67.59,67.67,86942.0,61.2945,61.367,61.2673,61.3398,86942.0
2023-03-07 12:20:00,67.68,67.84,67.61,67.61,67913.0,61.3489,61.4939,61.2854,61.2854,67913.0
2023-03-07 12:30:00,67.6,67.64,67.57,67.64,50049.0,61.2763,61.3126,61.2491,61.3126,50049.0
2023-03-07 12:40:00,67.64,67.64,67.53,67.55,50424.0,61.3126,61.3126,61.2129,61.231,50424.0
2023-03-07 12:50:00,67.55,67.59,67.44,67.48,135608.0,61.231,61.2673,61.1313,61.1676,135608.0
2023-03-07 13:00:00,67.48,67.53,67.44,67.46,92913.0,61.1676,61.2129,61.1313,61.1494,92913.0
2023-03-07 13:10:00,67.45,67.57,67.45,67.57,132265.0,61.1404,61.2491,61.1404,61.2491,132265.0
2023-03-07 13:20:00,67.57,67.6,67.54,67.56,94426.0,61.2491,61.2763,61.222,61.2401,94426.0
2023-03-07 13:30:00,67.55,67.59,67.49,67.49,104820.0,61.231,61.2673,61.1766,61.1766,104820.0
2023-03-07 13:40:00,67.49,67.58,67.48,67.58,141177.0,61.1766,61.2582,61.1676,61.2582,141177.0
2023-03-07 13:50:00,67.57,67.68,67.55,67.61,148600.0,61.2491,61.3489,61.231,61.2854,148600.0
2023-03-07 14:00:00,67.61,67.79,67.6,67.69,120618.0,61.2854,61.4486,61.2763,61.3579,120618.0
2023-03-07 14:10:00,67.69,67.8,67.69,67.74,104248.0,61.3579,61.4576,61.3579,61.4032,104248.0
2023-03-07 14:20:00,67.75,67.79,67.7,67.72,96339.0,61.4123,61.4486,61.367,61.3851,96339.0
2023-03-07 14:30:00,67.72,67.78,67.7,67.75,58293.0,61.3851,61.4395,61.367,61.4123,58293.0
2023-03-07 14:40:00,67.75,67.81,67.73,67.77,49475.0,61.4123,61.4667,61.3942,61.4304,49475.0
2023-03-07 14:50:00,67.77,67.83,67.73,67.75,99084.0,61.4304,61.4848,61.3942,61.4123,99084.0
2023-03-07 15:00:00,67.74,67.8,67.72,67.76,59298.0,61.4032,61.4576,61.3851,61.4214,59298.0
2023-03-07 15:10:00,67.76,67.93,67.76,67.91,88248.0,61.4214,61.5755,61.4214,61.5573,88248.0
2023-03-07 15:20:00,67.92,67.95,67.89,67.95,78833.0,61.5664,61.5936,61.5392,61.5936,78833.0
2023-03-07 15:30:00,67.95,68.08,67.93,68.05,134357.0,61.5936,61.7114,61.5755,61.6842,134357.0
2023-03-07 15:40:00,68.05,68.06,67.85,67.91,241566.0,61.6842,61.6933,61.503,61.5573,241566.0
2023-03-07 15:50:00,67.9,68.01,67.85,68.01,794784.0,61.5483,61.648,61.503,61.648,794784.0
2023-03-08 09:30:00,67.91,68.05,67.75,67.77,182270.0,61.5573,61.6842,61.4123,61.4304,182270.0
2023-03-08 09:40:00,67.78,67.92,67.68,67.77,108285.0,61.4395,61.5664,61.3489,61.4304,108285.0
2023-03-08 09:50:00,67.77,67.79,67.67,67.72,111403.0,61.4304,61.4486,61.3398,61.3851,111403.0
2023-03-08 10:00:00,67.71,67.75,67.57,67.69,115236.0,61.3761,61.4123,61.2491,61.3579,115236.0
2023-03-08 10:10:00,67.7,67.72,67.47,67.5,78126.0,61.367,61.3851,61.1585,61.1857,78126.0
2023-03-08 10:20:00,67.51,67.58,67.42,67.43,116209.0,61.1948,61.2582,61.1132,61.1222,116209.0
2023-03-08 10:30:00,67.44,67.53,67.39,67.43,129592.0,61.1313,61.2129,61.086,61.1222,129592.0
2023-03-08 10:40:00,67.43,67.45,67.36,67.42,85512.0,61.1222,61.1404,61.0588,61.1132,85512.0
2023-03-08 10:50:00,67.4,67.47,67.34,67.45,89272.0,61.0951,61.1585,61.0407,61.1404,89272.0
2023-03-08 11:00:00,67.47,67.62,67.45,67.6,189739.0,61.1585,61.2945,61.1404,61.2763,189739.0
2023-03-08 11:10:00,67.62,67.72,67.61,67.62,85363.0,61.2945,61.3851,61.2854,61.2945,85363.0
2023-03-08 11:20:00,67.62,67.64,67.5,67.53,65876.0,61.2945,61.3126,61.1857,61.2129,65876.0
2023-03-08 11:30:00,67.53,67.56,67.45,67.47,63656.0,61.2129,61.2401,61.1404,61.1585,63656.0
2023-03-08 11:40:00,67.47,67.61,67.46,67.53,85657.0,61.1585,61.2854,61.1494,61.2129,85657.0
2023-03-08 11:50:00,67.53,67.55,67.49,67.53,62439.0,61.2129,61.231,61.1766,61.2129,62439.0
2023-03-08 12:00:00,67.53,67.61,67.52,67.53,69772.0,61.2129,61.2854,61.2038,61.2129,69772.0
2023-03-08 12:10:00,67.54,67.55,67.31,67.34,73308.0,61.222,61.231,61.0135,61.0407,73308.0
2023-03-08 12:20:00,67.34,67.37,67.27,67.28,73140.0,61.0407,61.0679,60.9772,60.9863,73140.0
2023-03-08 12:30:00,67.28,67.3,67.17,67.22,100586.0,60.9863,61.0044,60.8866,60.9319,100586.0
2023-03-08 12:40:00,67.23,67.25,67.18,67.2,95522.0,60.941,60.9591,60.8956,60.9138,95522.0
2023-03-08 12:50:00,67.2,67.24,67.13,67.19,86732.0,60.9138,60.95,60.8503,60.9047,86732.0
2023-03-08 13:00:00,67.19,67.22,67.07,67.11,82117.0,60.9047,60.9319,60.7959,60.8322,82117.0
2023-03-08 13:10:00,67.1,67.14,67.03,67.06,123229.0,60.8231,60.8594,60.7597,60.7869,123229.0
2023-03-08 13:20:00,67.05,67.11,67.01,67.02,78181.0,60.7778,60.8322,60.7415,60.7506,78181.0
2023-03-08 13:30:00,67.01,67.06,66.94,67.04,123734.0,60.7415,60.7869,60.6781,60.7687,123734.0
2023-03-08 13:40:00,67.05,67.05,67.01,67.02,44867.0,60.7778,60.7778,60.7415,60.7506,44867.0
2023-03-08 13:50:00,67.02,67.08,66.97,67.06,52465.0,60.7506,60.805,60.7053,60.7869,52465.0
2023-03-08 14:00:00,67.06,67.13,67.05,67.11,59479.0,60.7869,60.8503,60.7778,60.8322,59479.0
2023-03-08 14:10:00,67.1,67.14,67.07,67.13,81845.0,60.8231,60.8594,60.7959,60.8503,81845.0
2023-03-08 14:20:00,67.13,67.2,67.11,67.17,39841.0,60.8503,60.9138,60.8322,60.8866,39841.0
2023-03-08 14:30:00,67.19,67.2,67.13,67.19,52241.0,60.9047,60.9138,60.8503,60.9047,52241.0
2023-03-08 14:40:00,67.19,67.22,67.17,67.17,60907.0,60.9047,60.9319,60.8866,60.8866,60907.0
2023-03-08 14:50:00,67.17,67.18,67.12,67.15,57978.0,60.8866,60.8956,60.8412,60.8684,57978.0
2023-03-08 15:00:00,67.15,67.21,67.14,67.21,70500.0,60.8684,60.9228,60.8594,60.9228,70500.0
2023-03-08 15:10:00,67.2,67.22,67.14,67.15,61157.0,60.9138,60.9319,60.8594,60.8684,61157.0
2023-03-08 15:20:00,67.15,67.16,67.07,67.08,85956.0,60.8684,60.8775,60.7959,60.805,85956.0
2023-03-08 15:30:00,67.08,67.17,67.05,67.11,105847.0,60.805,60.8866,60.7778,60.8322,105847.0
2023-03-08 15:40:00,67.11,67.27,67.11,67.23,163672.0,60.8322,60.9772,60.8322,60.941,163672.0
2023-03-08 15:50:00,67.24,67.3,67.22,67.3,484254.0,60.95,61.0044,60.9319,61.0044,484254.0
2023-03-09 09:30:00,67.6,67.72,67.16,67.27,223769.0,61.2763,61.3851,60.8775,60.9772,223769.0
2023-03-09 09:40:00,67.28,67.36,67.07,67.14,96798.0,60.9863,61.0588,60.7959,60.8594,96798.0
2023-03-09 09:50:00,67.14,67.15,66.92,66.97,138801.0,60.8594,60.8684,60.66,60.7053,138801.0
2023-03-09 10:00:00,66.97,67.0,66.72,66.73,112798.0,60.7053,60.7325,60.4787,60.4877,112798.0
2023-03-09 10:10:00,66.73,66.9,66.72,66.75,136566.0,60.4877,60.6418,60.4787,60.5059,136566.0
2023-03-09 10:20:00,66.75,66.89,66.73,66.82,128544.0,60.5059,60.6328,60.4877,60.5693,128544.0
2023-03-09 10:30:00,66.83,66.94,66.8,66.89,129424.0,60.5784,60.6781,60.5512,60.6328,129424.0
2023-03-09 10:40:00,66.9,67.01,66.86,66.96,77143.0,60.6418,60.7415,60.6056,60.6962,77143.0
2023-03-09 10:50:00,66.96,67.21,66.94,67.16,88731.0,60.6962,60.9228,60.6781,60.8775,88731.0
2023-03-09 11:00:00,67.17,67.17,66.99,67.0,68955.0,60.8866,60.8866,60.7234,60.7325,68955.0
2023-03-09 11:10:00,66.99,67.0,66.86,66.89,196490.0,60.7234,60.7325,60.6056,60.6328,196490.0
2023-03-09 11:20:00,66.9,66.97,66.89,66.93,86393.0,60.6418,60.7053,60.6328,60.669,86393.0
2023-03-09 11:30:00,66.93,67.01,66.83,66.84,56292.0,60.669,60.7415,60.5784,60.5874,56292.0
2023-03-09 11:40:00,66.84,66.93,66.82,66.92,70944.0,60.5874,60.669,60.5693,60.66,70944.0
2023-03-09 11:50:00,66.91,66.91,66.76,66.79,62895.0,60.6509,60.6509,60.5149,60.5421,62895.0
2023-03-09 12:00:00,66.8,66.9,66.79,66.88,63502.0,60.5512,60.6418,60.5421,60.6237,63502.0
2023-03-09 12:10:00,66.88,66.96,66.87,66.93,73287.0,60.6237,60.6962,60.6146,60.669,73287.0
2023-03-09 12:20:00,66.93,67.0,66.9,66.99,45194.0,60.669,60.7325,60.6418,60.7234,45194.0
2023-03-09 12:30:00,66.99,67.02,66.96,66.98,48883.0,60.7234,60.7506,60.6962,60.7143,48883.0
2023-03-09 12:40:00,66.98,67.02,66.92,67.01,76468.0,60.7143,60.7506,60.66,60.7415,76468.0
2023-03-09 12:50:00,67.02,67.02,66.89,66.9,51637.0,60.7506,60.7506,60.6328,60.6418,51637.0
2023-03-09 13:00:00,66.89,67.05,66.86,67.02,174300.0,60.6328,60.7778,60.6056,60.7506,174300.0
2023-03-09 13:10:00,67.02,67.05,66.89,66.9,198834.0,60.7506,60.7778,60.6328,60.6418,198834.0
2023-03-09 13:20:00,66.91,66.97,66.9,66.91,66165.0,60.6509,60.7053,60.6418,60.6509,66165.0
2023-03-09 13:30:00,66.91,66.92,66.8,66.89,97746.0,60.6509,60.66,60.5512,60.6328,97746.0
2023-03-09 13:40:00,66.89,67.02,66.88,66.94,82900.0,60.6328,60.7506,60.6237,60.6781,82900.0
2023-03-09 13:50:00,66.95,66.95,66.86,66.89,56611.0,60.6871,60.6871,60.6056,60.6328,56611.0
2023-03-09 14:00:00,66.89,66.95,66.87,66.89,84809.0,60.6328,60.6871,60.6146,60.6328,84809.0
2023-03-09 14:10:00,66.89,67.0,66.87,66.98,63337.0,60.6328,60.7325,60.6146,60.7143,63337.0
2023-03-09 14:20:00,66.98,67.01,66.89,66.9,147419.0,60.7143,60.7415,60.6328,60.6418,147419.0
2023-03-09 14:30:00,66.89,66.9,66.79,66.84,97645.0,60.6328,60.6418,60.5421,60.5874,97645.0
2023-03-09 14:40:00,66.84,66.92,66.83,66.88,104927.0,60.5874,60.66,60.5784,60.6237,104927.0
2023-03-09 14:50:00,66.88,66.88,66.59,66.59,115237.0,60.6237,60.6237,60.3608,60.3608,115237.0
2023-03-09 15:00:00,66.59,66.63,66.43,66.53,206105.0,60.3608,60.3971,60.2158,60.3064,206105.0
2023-03-09 15:10:00,66.53,66.59,66.41,66.41,145422.0,60.3064,60.3608,60.1977,60.1977,145422.0
2023-03-09 15:20:00,66.41,66.6,66.33,66.53,98149.0,60.1977,60.3699,60.1251,60.3064,98149.0
2023-03-09 15:30:00,66.53,66.7,66.5,66.63,131202.0,60.3064,60.4605,60.2792,60.3971,131202.0
2023-03-09 15:40:00,66.62,66.68,66.54,66.62,188976.0,60.388,60.4424,60.3155,60.388,188976.0
2023-03-09 15:50:00,66.62,66.7,66.42,66.52,777904.0,60.388,60.4605,60.2067,60.2974,777904.0
2023-03-10 09:30:00,66.32,66.93,66.25,66.79,441791.0,60.1161,60.669,60.0526,60.5421,441791.0
2023-03-10 09:40:00,66.79,67.18,66.7,67.06,355308.0,60.5421,60.8956,60.4605,60.7869,355308.0
2023-03-10 09:50:00,67.07,67.41,67.04,67.14,503910.0,60.7959,61.1041,60.7687,60.8594,503910.0
2023-03-10 10:00:00,67.12,67.23,66.93,66.96,178923.0,60.8412,60.941,60.669,60.6962,178923.0
2023-03-10 10:10:00,66.96,66.98,66.75,66.77,116270.0,60.6962,60.7143,60.5059,60.524,116270.0
2023-03-10 10:20:00,66.77,66.81,66.62,66.69,185284.0,60.524,60.5602,60.388,60.4515,185284.0
2023-03-10 10:30:00,66.7,66.78,66.64,66.71,160342.0,60.4605,60.5331,60.4061,60.4696,160342.0
2023-03-10 10:40:00,66.72,66.81,66.65,66.76,91719.0,60.4787,60.5602,60.4152,60.5149,91719.0
2023-03-10 10:50:00,66.75,66.82,66.69,66.76,147601.0,60.5059,60.5693,60.4515,60.5149,147601.0
2023-03-10 11:00:00,66.76,66.76,66.44,66.5,95691.0,60.5149,60.5149,60.2249,60.2792,95691.0
2023-03-10 11:10:00,66.49,66.51,66.21,66.29,130120.0,60.2702,60.2883,60.0164,60.0889,130120.0
2023-03-10 11:20:00,66.29,66.56,66.27,66.54,214799.0,60.0889,60.3336,60.0708,60.3155,214799.0
2023-03-10 11:30:00,66.54,66.63,66.46,66.49,82938.0,60.3155,60.3971,60.243,60.2702,82938.0
2023-03-10 11:40:00,66.5,66.55,66.42,66.48,80393.0,60.2792,60.3246,60.2067,60.2611,80393.0
2023-03-10 11:50:00,66.48,66.58,66.42,66.5,66271.0,60.2611,60.3518,60.2067,60.2792,66271.0
2023-03-10 12:00:00,66.52,66.61,66.47,66.47,80729.0,60.2974,60.379,60.252,60.252,80729.0
2023-03-10 12:10:00,66.47,66.48,66.31,66.31,122964.0,60.252,60.2611,60.107,60.107,122964.0
2023-03-10 12:20:00,66.31,66.31,66.2,66.26,122246.0,60.107,60.107,60.0073,60.0617,122246.0
2023-03-10 12:30:00,66.26,66.45,66.25,66.42,116182.0,60.0617,60.2339,60.0526,60.2067,116182.0
2023-03-10 12:40:00,66.42,66.43,66.26,66.27,111132.0,60.2067,60.2158,60.0617,60.0708,111132.0
2023-03-10 12:50:00,66.27,66.3,66.07,66.1,103334.0,60.0708,60.098,59.8895,59.9167,103334.0
2023-03-10 13:00:00,66.09,66.13,66.02,66.07,99156.0,59.9076,59.9439,59.8441,59.8895,99156.0
2023-03-10 13:10:00,66.07,66.09,65.91,65.93,110339.0,59.8895,59.9076,59.7444,59.7626,110339.0
2023-03-10 13:20:00,65.92,65.93,65.72,65.79,143426.0,59.7535,59.7626,59.5722,59.6357,143426.0
2023-03-10 13:30:00,65.79,65.84,65.72,65.81,95471.0,59.6357,59.681,59.5722,59.6538,95471.0
2023-03-10 13:40:00,65.81,65.84,65.66,65.69,105263.0,59.6538,59.681,59.5178,59.545,105263.0
2023-03-10 13:50:00,65.69,65.73,65.62,65.73,97651.0,59.545,59.5813,59.4816,59.5813,97651.0
2023-03-10 14:00:00,65.73,65.87,65.71,65.87,147249.0,59.5813,59.7082,59.5631,59.7082,147249.0
2023-03-10 14:10:00,65.88,65.94,65.7,65.8,133337.0,59.7172,59.7716,59.5541,59.6447,133337.0
2023-03-10 14:20:00,65.8,65.83,65.66,65.69,96529.0,59.6447,59.6719,59.5178,59.545,96529.0
2023-03-10 14:30:00,65.68,65.93,65.67,65.89,91276.0,59.5359,59.7626,59.5269,59.7263,91276.0
2023-03-10 14:40:00,65.89,65.96,65.78,65.96,114886.0,59.7263,59.7898,59.6266,59.7898,114886.0
2023-03-10 14:50:00,65.96,66.0,65.83,65.88,102807.0,59.7898,59.826,59.6719,59.7172,102807.0
2023-03-10 15:00:00,65.89,65.92,65.72,65.84,111191.0,59.7263,59.7535,59.5722,59.681,111191.0
2023-03-10 15:10:00,65.84,65.92,65.67,65.69,163199.0,59.681,59.7535,59.5269,59.545,163199.0
2023-03-10 15:20:00,65.69,65.8,65.65,65.78,202943.0,59.545,59.6447,59.5088,59.6266,202943.0
2023-03-10 15:30:00,65.77,65.82,65.57,65.59,227674.0,59.6175,59.6629,59.4362,59.4544,227674.0
2023-03-10 15:40:00,65.59,65.6,65.43,65.48,278694.0,59.4544,59.4634,59.3093,59.3547,278694.0
2023-03-10 15:50:00,65.49,65.73,65.48,65.72,808001.0,59.3637,59.5813,59.3547,59.5722,808001.0
2023-03-13 09:30:00,65.41,66.04,65.27,65.96,362451.0,59.2912,59.8623,59.1643,59.7898,362451.0
2023-03-13 09:40:00,65.97,66.4,65.86,66.37,260198.0,59.7988,60.1886,59.6991,60.1614,260198.0
2023-03-13 09:50:00,66.37,66.66,66.3,66.4,228873.0,60.1614,60.4243,60.098,60.1886,228873.0
2023-03-13 10:00:00,66.38,66.92,66.36,66.81,243635.0,60.1705,60.66,60.1523,60.5602,243635.0
2023-03-13 10:10:00,66.82,66.89,66.55,66.56,198995.0,60.5693,60.6328,60.3246,60.3336,198995.0
2023-03-13 10:20:00,66.55,66.63,66.33,66.35,122811.0,60.3246,60.3971,60.1251,60.1433,122811.0
2023-03-13 10:30:00,66.35,66.47,66.23,66.38,123186.0,60.1433,60.252,60.0345,60.1705,123186.0
2023-03-13 10:40:00,66.37,66.76,66.37,66.75,126641.0,60.1614,60.5149,60.1614,60.5059,126641.0
2023-03-13 10:50:00,66.75,67.0,66.5,66.86,168216.0,60.5059,60.7325,60.2792,60.6056,168216.0
2023-03-13 11:00:00,66.87,67.09,66.7,66.73,132754.0,60.6146,60.8141,60.4605,60.4877,132754.0
2023-03-13 11:10:00,66.73,66.8,66.65,66.75,133648.0,60.4877,60.5512,60.4152,60.5059,133648.0
2023-03-13 11:20:00,66.75,66.81,66.6,66.7,154660.0,60.5059,60.5602,60.3699,60.4605,154660.0
2023-03-13 11:30:00,66.71,66.76,66.45,66.61,210838.0,60.4696,60.5149,60.2339,60.379,210838.0
2023-03-13 11:40:00,66.62,66.91,66.62,66.88,146224.0,60.388,60.6509,60.388,60.6237,146224.0
2023-03-13 11:50:00,66.87,66.93,66.62,66.92,143998.0,60.6146,60.669,60.388,60.66,143998.0
2023-03-13 12:00:00,66.93,67.09,66.85,67.0,104370.0,60.669,60.8141,60.5965,60.7325,104370.0
2023-03-13 12:10:00,67.0,67.0,66.83,66.87,128090.0,60.7325,60.7325,60.5784,60.6146,128090.0
2023-03-13 12:20:00,66.88,66.89,66.62,66.75,80960.0,60.6237,60.6328,60.388,60.5059,80960.0
2023-03-13 12:30:00,66.76,66.78,66.53,66.53,99611.0,60.5149,60.5331,60.3064,60.3064,99611.0
2023-03-13 12:40:00,66.53,66.6,66.3,66.33,105828.0,60.3064,60.3699,60.098,60.1251,105828.0
2023-03-13 12:50:00,66.34,66.46,66.28,66.46,76061.0,60.1342,60.243,60.0798,60.243,76061.0
2023-03-13 13:00:00,66.48,66.49,66.33,66.45,81451.0,60.2611,60.2702,60.1251,60.2339,81451.0
2023-03-13 13:10:00,66.45,66.46,66.25,66.29,172222.0,60.2339,60.243,60.0526,60.0889,172222.0
2023-03-13 13:20:00,66.29,66.37,66.22,66.37,105916.0,60.0889,60.1614,60.0254,60.1614,105916.0
2023-03-13 13:30:00,66.38,66.46,66.14,66.42,146454.0,60.1705,60.243,59.9529,60.2067,146454.0
2023-03-13 13:40:00,66.43,66.56,66.39,66.52,129463.0,60.2158,60.3336,60.1795,60.2974,129463.0
2023-03-13 13:50:00,66.52,66.57,66.4,66.42,83195.0,60.2974,60.3427,60.1886,60.2067,83195.0
2023-03-13 14:00:00,66.42,66.6,66.41,66.43,90274.0,60.2067,60.3699,60.1977,60.2158,90274.0
2023-03-13 14:10:00,66.41,66.5,66.38,66.39,132113.0,60.1977,60.2792,60.1705,60.1795,132113.0
2023-03-13 14:20:00,66.38,66.52,66.35,66.44,107915.0,60.1705,60.2974,60.1433,60.2249,107915.0
2023-03-13 14:30:00,66.44,66.49,66.3,66.4,136841.0,60.2249,60.2702,60.098,60.1886,136841.0
2023-03-13 14:40:00,66.41,66.53,66.39,66.41,119728.0,60.1977,60.3064,60.1795,60.1977,119728.0
2023-03-13 14:50:00,66.4,66.45,66.28,66.38,139400.0,60.1886,60.2339,60.0798,60.1705,139400.0
2023-03-13 15:00:00,66.37,66.41,66.24,66.3,168452.0,60.1614,60.1977,60.0436,60.098,168452.0
2023-03-13 15:10:00,66.29,66.38,66.26,66.28,158356.0,60.0889,60.1705,60.0617,60.0798,158356.0
2023-03-13 15:20:00,66.28,66.28,66.02,66.07,194475.0,60.0798,60.0798,59.8441,59.8895,194475.0
2023-03-13 15:30:00,66.07,66.22,66.07,66.22,220953.0,59.8895,60.0254,59.8895,60.0254,220953.0
2023-03-13 15:40:00,66.22,66.31,66.09,66.11,187150.0,60.0254,60.107,59.9076,59.9257,187150.0
2023-03-13 15:50:00,66.1,66.11,65.95,66.0,708623.0,59.9167,59.9257,59.7807,59.826,708623.0
2023-03-14 09:30:00,66.3,66.47,65.76,66.15,223324.0,60.098,60.252,59.6085,59.962,223324.0
2023-03-14 09:40:00,66.14,66.23,66.04,66.19,165321.0,59.9529,60.0345,59.8623,59.9982,165321.0
2023-03-14 09:50:00,66.2,66.25,66.06,66.17,146457.0,60.0073,60.0526,59.8804,59.9801,146457.0
2023-03-14 10:00:00,66.17,66.27,66.08,66.15,195732.0,59.9801,60.0708,59.8985,59.962,195732.0
2023-03-14 10:10:00,66.15,66.23,65.98,66.17,100582.0,59.962,60.0345,59.8079,59.9801,100582.0
2023-03-14 10:20:00,66.17,66.21,66.03,66.1,98160.0,59.9801,60.0164,59.8532,59.9167,98160.0
2023-03-14 10:30:00,66.09,66.2,66.06,66.17,96219.0,59.9076,60.0073,59.8804,59.9801,96219.0
2023-03-14 10:40:00,66.16,66.37,66.15,66.37,149113.0,59.971,60.1614,59.962,60.1614,149113.0
2023-03-14 10:50:00,66.36,66.52,66.35,66.42,172679.0,60.1523,60.2974,60.1433,60.2067,172679.0
2023-03-14 11:00:00,66.42,66.56,66.34,66.51,94951.0,60.2067,60.3336,60.1342,60.2883,94951.0
2023-03-14 11:10:00,66.51,66.54,66.4,66.45,119687.0,60.2883,60.3155,60.1886,60.2339,119687.0
2023-03-14 11:20:00,66.45,66.45,66.28,66.3,126621.0,60.2339,60.2339,60.0798,60.098,126621.0
2023-03-14 11:30:00,66.29,66.36,66.18,66.23,76557.0,60.0889,60.1523,59.9892,60.0345,76557.0
2023-03-14 11:40:00,66.22,66.3,66.15,66.16,136126.0,60.0254,60.098,59.962,59.971,136126.0
2023-03-14 11:50:00,66.16,66.18,66.1,66.13,93861.0,59.971,59.9892,59.9167,59.9439,93861.0
2023-03-14 12:00:00,66.12,66.17,65.98,66.08,110064.0,59.9348,59.9801,59.8079,59.8985,110064.0
2023-03-14 12:10:00,66.08,66.15,66.03,66.03,89850.0,59.8985,59.962,59.8532,59.8532,89850.0
2023-03-14 12:20:00,66.03,66.06,65.92,66.05,74186.0,59.8532,59.8804,59.7535,59.8713,74186.0
2023-03-14 12:30:00,66.06,66.29,66.06,66.26,84488.0,59.8804,60.0889,59.8804,60.0617,84488.0
2023-03-14 12:40:00,66.26,66.27,66.08,66.14,71483.0,60.0617,60.0708,59.8985,59.9529,71483.0
2023-03-14 12:50:00,66.13,66.13,66.0,66.02,78266.0,59.9439,59.9439,59.826,59.8441,78266.0
2023-03-14 13:00:00,66.02,66.07,65.92,65.96,116811.0,59.8441,59.8895,59.7535,59.7898,116811.0
2023-03-14 13:10:00,65.96,66.02,65.85,65.86,136408.0,59.7898,59.8441,59.69,59.6991,136408.0
2023-03-14 13:20:00,65.86,66.0,65.79,65.94,90527.0,59.6991,59.826,59.6357,59.7716,90527.0
2023-03-14 13:30:00,65.93,66.04,65.86,66.03,111231.0,59.7626,59.8623,59.6991,59.8532,111231.0
2023-03-14 13:40:00,66.03,66.05,65.89,65.93,96869.0,59.8532,59.8713,59.7263,59.7626,96869.0
2023-03-14 13:50:00,65.94,66.0,65.89,65.96,84370.0,59.7716,59.826,59.7263,59.7898,84370.0
2023-03-14 14:00:00,65.97,65.97,65.83,65.94,94551.0,59.7988,59.7988,59.6719,59.7716,94551.0
2023-03-14 14:10:00,65.93,65.98,65.85,65.91,75852.0,59.7626,59.8079,59.69,59.7444,75852.0
2023-03-14 14:20:00,65.9,65.92,65.8,65.9,113039.0,59.7354,59.7535,59.6447,59.7354,113039.0
2023-03-14 14:30:00,65.89,65.96,65.88,65.93,90315.0,59.7263,59.7898,59.7172,59.7626,90315.0
2023-03-14 14:40:00,65.93,66.08,65.89,66.03,116921.0,59.7626,59.8985,59.7263,59.8532,116921.0
2023-03-14 14:50:00,66.02,66.15,65.97,65.98,96742.0,59.8441,59.962,59.7988,59.8079,96742.0
2023-03-14 15:00:00,65.99,66.1,65.87,65.92,153244.0,59.817,59.9167,59.7082,59.7535,153244.0
2023-03-14 15:10:00,65.91,65.94,65.79,65.94,130953.0,59.7444,59.7716,59.6357,59.7716,130953.0
2023-03-14 15:20:00,65.94,65.95,65.83,65.89,104679.0,59.7716,59.7807,59.6719,59.7263,104679.0
2023-03-14 15:30:00,65.89,66.16,65.86,66.07,161824.0,59.7263,59.971,59.6991,59.8895,161824.0
2023-03-14 15:40:00,66.06,66.25,66.04,66.24,132531.0,59.8804,60.0526,59.8623,60.0436,132531.0
2023-03-14 15:50:00,66.24,66.54,66.23,66.43,689261.0,60.0436,60.3155,60.0345,60.2158,689261.0
2023-03-15 09:30:00,66.12,66.45,66.06,66.18,330484.0,59.9348,60.2339,59.8804,59.9892,330484.0
2023-03-15 09:40:00,66.18,66.65,66.18,66.62,320778.0,59.9892,60.4152,59.9892,60.388,320778.0
2023-03-15 09:50:00,66.59,66.77,66.46,66.62,163465.0,60.3608,60.524,60.243,60.388,163465.0
2023-03-15 10:00:00,66.62,67.01,66.57,66.96,144467.0,60.388,60.7415,60.3427,60.6962,144467.0
2023-03-15 10:10:00,66.98,67.11,66.94,67.08,162653.0,60.7143,60.8322,60.6781,60.805,162653.0
2023-03-15 10:20:00,67.06,67.09,66.79,66.8,163685.0,60.7869,60.8141,60.5421,60.5512,163685.0
2023-03-15 10:30:00,66.8,66.96,66.65,66.83,159995.0,60.5512,60.6962,60.4152,60.5784,159995.0
2023-03-15 10:40:00,66.83,66.86,66.63,66.76,263252.0,60.5784,60.6056,60.3971,60.5149,263252.0
2023-03-15 10:50:00,66.73,66.77,66.65,66.73,202558.0,60.4877,60.524,60.4152,60.4877,202558.0
2023-03-15 11:00:00,66.74,66.93,66.67,66.81,194638.0,60.4968,60.669,60.4333,60.5602,194638.0
2023-03-15 11:10:00,66.81,67.11,66.77,67.11,298441.0,60.5602,60.8322,60.524,60.8322,298441.0
2023-03-15 11:20:00,67.11,67.16,66.97,67.03,187214.0,60.8322,60.8775,60.7053,60.7597,187214.0
2023-03-15 11:30:00,67.04,67.14,66.87,66.88,134411.0,60.7687,60.8594,60.6146,60.6237,134411.0
2023-03-15 11:40:00,66.87,67.12,66.83,67.03,120613.0,60.6146,60.8412,60.5784,60.7597,120613.0
2023-03-15 11:50:00,67.04,67.04,66.89,66.96,121811.0,60.7687,60.7687,60.6328,60.6962,121811.0
2023-03-15 12:00:00,66.95,67.0,66.76,66.78,85579.0,60.6871,60.7325,60.5149,60.5331,85579.0
2023-03-15 12:10:00,66.77,66.84,66.75,66.82,107602.0,60.524,60.5874,60.5059,60.5693,107602.0
2023-03-15 12:20:00,66.82,66.85,66.74,66.81,92213.0,60.5693,60.5965,60.4968,60.5602,92213.0
2023-03-15 12:30:00,66.8,66.9,66.74,66.8,88669.0,60.5512,60.6418,60.4968,60.5512,88669.0
2023-03-15 12:40:00,66.8,66.89,66.77,66.86,73754.0,60.5512,60.6328,60.524,60.6056,73754.0
2023-03-15 12:50:00,66.86,66.89,66.8,66.88,77244.0,60.6056,60.6328,60.5512,60.6237,77244.0
2023-03-15 13:00:00,66.88,67.08,66.87,67.07,109140.0,60.6237,60.805,60.6146,60.7959,109140.0
2023-03-15 13:10:00,67.06,67.25,67.06,67.24,115690.0,60.7869,60.9591,60.7869,60.95,115690.0
2023-03-15 13:20:00,67.23,67.24,67.07,67.2,157853.0,60.941,60.95,60.7959,60.9138,157853.0
2023-03-15 13:30:00,67.19,67.37,67.16,67.36,160555.0,60.9047,61.0679,60.8775,61.0588,160555.0
2023-03-15 13:40:00,67.37,67.51,67.34,67.47,117027.0,61.0679,61.1948,61.0407,61.1585,117027.0
2023-03-15 13:50:00,67.47,67.57,67.43,67.5,124782.0,61.1585,61.2491,61.1222,61.1857,124782.0
2023-03-15 14:00:00,67.51,67.53,67.37,67.39,114816.0,61.1948,61.2129,61.0679,61.086,114816.0
2023-03-15 14:10:00,67.38,67.44,67.25,67.42,163597.0,61.0769,61.1313,60.9591,61.1132,163597.0
2023-03-15 14:20:00,67.41,67.72,67.39,67.5,220671.0,61.1041,61.3851,61.086,61.1857,220671.0
2023-03-15 14:30:00,67.51,67.57,67.33,67.34,142386.0,61.1948,61.2491,61.0316,61.0407,142386.0
2023-03-15 14:40:00,67.35,67.39,67.21,67.22,91581.0,61.0497,61.086,60.9228,60.9319,91581.0
2023-03-15 14:50:00,67.22,67.3,67.16,67.23,91011.0,60.9319,61.0044,60.8775,60.941,91011.0
2023-03-15 15:00:00,67.22,67.26,67.11,67.11,130186.0,60.9319,60.9681,60.8322,60.8322,130186.0
2023-03-15 15:10:00,67.1,67.33,67.09,67.3,148011.0,60.8231,61.0316,60.8141,61.0044,148011.0
2023-03-15 15:20:00,67.27,67.41,67.25,67.3,215628.0,60.9772,61.1041,60.9591,61.0044,215628.0
2023-03-15 15:30:00,67.29,67.36,67.21,67.26,228254.0,60.9953,61.0588,60.9228,60.9681,228254.0
2023-03-15 15:40:00,67.26,67.3,67.16,67.22,229131.0,60.9681,61.0044,60.8775,60.9319,229131.0
2023-03-15 15:50:00,67.21,67.5,67.16,67.49,783191.0,60.9228,61.1857,60.8775,61.1766,783191.0
2023-03-16 09:30:00,67.03,67.36,66.85,66.85,264448.0,60.7597,61.0588,60.5965,60.5965,264448.0
2023-03-16 09:40:00,66.85,66.94,66.51,66.52,200239.0,60.5965,60.6781,60.2883,60.2974,200239.0
2023-03-16 09:50:00,66.51,66.54,65.86,66.12,265836.0,60.2883,60.3155,59.6991,59.9348,265836.0
2023-03-16 10:00:00,66.12,66.21,65.9,66.15,259276.0,59.9348,60.0164,59.7354,59.962,259276.0
2023-03-16 10:10:00,66.15,66.62,66.11,66.6,136544.0,59.962,60.388,59.9257,60.3699,136544.0
2023-03-16 10:20:00,66.6,66.83,66.54,66.81,146526.0,60.3699,60.5784,60.3155,60.5602,146526.0
2023-03-16 10:30:00,66.8,66.95,66.75,66.91,98789.0,60.5512,60.6871,60.5059,60.6509,98789.0
2023-03-16 10:40:00,66.91,67.06,66.82,66.99,101932.0,60.6509,60.7869,60.5693,60.7234,101932.0
2023-03-16 10:50:00,66.99,67.36,66.99,67.32,106852.0,60.7234,61.0588,60.7234,61.0225,106852.0
2023-03-16 11:00:00,67.33,67.4,67.23,67.33,116145.0,61.0316,61.0951,60.941,61.0316,116145.0
2023-03-16 11:10:00,67.33,67.38,67.27,67.31,100339.0,61.0316,61.0769,60.9772,61.0135,100339.0
2023-03-16 11:20:00,67.32,67.54,67.29,67.45,156506.0,61.0225,61.222,60.9953,61.1404,156506.0
2023-03-16 11:30:00,67.45,67.52,67.41,67.42,116237.0,61.1404,61.2038,61.1041,61.1132,116237.0
2023-03-16 11:40:00,67.42,67.48,67.23,67.34,97772.0,61.1132,61.1676,60.941,61.0407,97772.0
2023-03-16 11:50:00,67.34,67.35,67.11,67.11,602820.0,61.0407,61.0497,60.8322,60.8322,602820.0
2023-03-16 12:00:00,67.11,67.31,67.06,67.23,240700.0,60.8322,61.0135,60.7869,60.941,240700.0
2023-03-16 12:10:00,67.22,67.35,67.2,67.29,237986.0,60.9319,61.0497,60.9138,60.9953,237986.0
2023-03-16 12:20:00,67.28,67.4,67.17,67.39,119733.0,60.9863,61.0951,60.8866,61.086,119733.0
2023-03-16 12:30:00,67.39,67.39,67.28,67.34,99763.0,61.086,61.086,60.9863,61.0407,99763.0
2023-03-16 12:40:00,67.34,67.46,67.29,67.43,102282.0,61.0407,61.1494,60.9953,61.1222,102282.0
2023-03-16 12:50:00,67.43,67.61,67.42,67.49,170719.0,61.1222,61.2854,61.1132,61.1766,170719.0
2023-03-16 13:00:00,67.49,67.56,67.42,67.43,107603.0,61.1766,61.2401,61.1132,61.1222,107603.0
2023-03-16 13:10:00,67.42,67.43,67.34,67.38,122908.0,61.1132,61.1222,61.0407,61.0769,122908.0
2023-03-16 13:20:00,67.38,67.5,67.38,67.39,218561.0,61.0769,61.1857,61.0769,61.086,218561.0
2023-03-16 13:30:00,67.39,67.41,67.32,67.33,79079.0,61.086,61.1041,61.0225,61.0316,79079.0
2023-03-16 13:40:00,67.34,67.43,67.29,67.41,90152.0,61.0407,61.1222,60.9953,61.1041,90152.0
2023-03-16 13:50:00,67.41,67.43,67.33,67.42,99886.0,61.1041,61.1222,61.0316,61.1132,99886.0
2023-03-16 14:00:00,67.41,67.42,67.34,67.42,139892.0,61.1041,61.1132,61.0407,61.1132,139892.0
2023-03-16 14:10:00,67.42,67.43,67.33,67.36,79102.0,61.1132,61.1222,61.0316,61.0588,79102.0
2023-03-16 14:20:00,67.37,67.41,67.34,67.37,64833.0,61.0679,61.1041,61.0407,61.0679,64833.0
2023-03-16 14:30:00,67.37,67.38,67.25,67.31,129027.0,61.0679,61.0769,60.9591,61.0135,129027.0
2023-03-16 14:40:00,67.31,67.34,67.2,67.21,96795.0,61.0135,61.0407,60.9138,60.9228,96795.0
2023-03-16 14:50:00,67.22,67.29,67.15,67.28,107138.0,60.9319,60.9953,60.8684,60.9863,107138.0
2023-03-16 15:00:00,67.29,67.33,67.24,67.25,170933.0,60.9953,61.0316,60.95,60.9591,170933.0
2023-03-16 15:10:00,67.25,67.28,67.16,67.22,128695.0,60.9591,60.9863,60.8775,60.9319,128695.0
2023-03-16 15:20:00,67.22,67.3,67.16,67.19,172128.0,60.9319,61.0044,60.8775,60.9047,172128.0
2023-03-16 15:30:00,67.19,67.22,67.1,67.13,266463.0,60.9047,60.9319,60.8231,60.8503,266463.0
2023-03-16 15:40:00,67.13,67.23,67.08,67.13,440855.0,60.8503,60.941,60.805,60.8503,440855.0
2023-03-16 15:50:00,67.13,67.16,67.0,67.1,787515.0,60.8503,60.8775,60.7325,60.8231,787515.0
2023-03-17 09:30:00,67.33,67.33,66.68,66.86,1868279.0,61.0316,61.0316,60.4424,60.6056,1868279.0
2023-03-17 09:40:00,66.87,67.02,66.72,66.85,211937.0,60.6146,60.7506,60.4787,60.5965,211937.0
2023-03-17 09:50:00,66.85,67.1,66.83,66.85,244787.0,60.5965,60.8231,60.5784,60.5965,244787.0
2023-03-17 10:00:00,66.86,67.06,66.85,66.87,173017.0,60.6056,60.7869,60.5965,60.6146,173017.0
2023-03-17 10:10:00,66.87,67.0,66.68,66.83,182338.0,60.6146,60.7325,60.4424,60.5784,182338.0
2023-03-17 10:20:00,66.82,66.82,66.58,66.67,182014.0,60.5693,60.5693,60.3518,60.4333,182014.0
2023-03-17 10:30:00,66.66,66.82,66.6,66.8,138438.0,60.4243,60.5693,60.3699,60.5512,138438.0
2023-03-17 10:40:00,66.8,66.99,66.78,66.98,134027.0,60.5512,60.7234,60.5331,60.7143,134027.0
2023-03-17 10:50:00,66.99,67.01,66.92,66.96,172966.0,60.7234,60.7415,60.66,60.6962,172966.0
2023-03-17 11:00:00,66.96,67.01,66.84,66.86,149246.0,60.6962,60.7415,60.5874,60.6056,149246.0
2023-03-17 11:10:00,66.85,66.92,66.72,66.76,170012.0,60.5965,60.66,60.4787,60.5149,170012.0
2023-03-17 11:20:00,66.76,66.86,66.63,66.68,99860.0,60.5149,60.6056,60.3971,60.4424,99860.0
2023-03-17 11:30:00,66.67,66.75,66.62,66.67,102989.0,60.4333,60.5059,60.388,60.4333,102989.0
2023-03-17 11:40:00,66.67,66.69,66.56,66.59,123995.0,60.4333,60.4515,60.3336,60.3608,123995.0
2023-03-17 11:50:00,66.59,66.66,66.42,66.52,125907.0,60.3608,60.4243,60.2067,60.2974,125907.0
2023-03-17 12:00:00,66.52,66.72,66.51,66.62,109618.0,60.2974,60.4787,60.2883,60.388,109618.0
2023-03-17 12:10:00,66.62,66.78,66.61,66.73,98972.0,60.388,60.5331,60.379,60.4877,98972.0
2023-03-17 12:20:00,66.73,66.73,66.6,66.67,116683.0,60.4877,60.4877,60.3699,60.4333,116683.0
2023-03-17 12:30:00,66.67,66.74,66.54,66.65,127195.0,60.4333,60.4968,60.3155,60.4152,127195.0
2023-03-17 12:40:00,66.66,66.79,66.65,66.73,95843.0,60.4243,60.5421,60.4152,60.4877,95843.0
2023-03-17 12:50:00,66.73,66.77,66.59,66.62,82486.0,60.4877,60.524,60.3608,60.388,82486.0
2023-03-17 13:00:00,66.62,66.68,66.55,66.58,89562.0,60.388,60.4424,60.3246,60.3518,89562.0
2023-03-17 13:10:00,66.58,66.6,66.38,66.4,139897.0,60.3518,60.3699,60.1705,60.1886,139897.0
2023-03-17 13:20:00,66.4,66.55,66.38,66.45,121932.0,60.1886,60.3246,60.1705,60.2339,121932.0
2023-03-17 13:30:00,66.45,66.48,66.36,66.46,108382.0,60.2339,60.2611,60.1523,60.243,108382.0
2023-03-17 13:40:00,66.45,66.53,66.44,66.5,121773.0,60.2339,60.3064,60.2249,60.2792,121773.0
2023-03-17 13:50:00,66.51,66.54,66.45,66.45,108708.0,60.2883,60.3155,60.2339,60.2339,108708.0
2023-03-17 14:00:00,66.45,66.54,66.39,66.41,232249.0,60.2339,60.3155,60.1795,60.1977,232249.0
2023-03-17 14:10:00,66.41,66.47,66.38,66.38,122931.0,60.1977,60.252,60.1705,60.1705,122931.0
2023-03-17 14:20:00,66.38,66.4,66.21,66.31,252450.0,60.1705,60.1886,60.0164,60.107,252450.0
2023-03-17 14:30:00,66.31,66.42,66.3,66.34,220364.0,60.107,60.2067,60.098,60.1342,220364.0
2023-03-17 14:40:00,66.34,66.43,66.31,66.39,179297.0,60.1342,60.2158,60.107,60.1795,179297.0
2023-03-17 14:50:00,66.4,66.58,66.37,66.53,147596.0,60.1886,60.3518,60.1614,60.3064,147596.0
2023-03-17 15:00:00,66.53,66.64,66.53,66.63,149938.0,60.3064,60.4061,60.3064,60.3971,149938.0
2023-03-17 15:10:00,66.64,66.68,66.45,66.5,211900.0,60.4061,60.4424,60.2339,60.2792,211900.0
2023-03-17 15:20:00,66.49,66.63,66.49,66.6,199153.0,60.2702,60.3971,60.2702,60.3699,199153.0
2023-03-17 15:30:00,66.61,66.62,66.41,66.51,268822.0,60.379,60.388,60.1977,60.2883,268822.0
2023-03-17 15:40:00,66.5,66.59,66.4,66.55,428579.0,60.2792,60.3608,60.1886,60.3246,428579.0
2023-03-17 15:50:00,66.56,67.05,66.35,66.54,2186435.0,60.3336,60.7778,60.1433,60.3155,2186435.0
2023-03-20 09:30:00,66.73,67.33,66.39,66.42,537512.0,60.4877,61.0316,60.1795,60.2067,537512.0
2023-03-20 09:40:00,66.42,66.57,66.24,66.32,257507.0,60.2067,60.3427,60.0436,60.1161,257507.0
2023-03-20 09:50:00,66.34,66.89,66.34,66.8,154649.0,60.1342,60.6328,60.1342,60.5512,154649.0
2023-03-20 10:00:00,66.8,67.03,66.74,66.92,173688.0,60.5512,60.7597,60.4968,60.66,173688.0
2023-03-20 10:10:00,66.92,67.08,66.84,66.86,151200.0,60.66,60.805,60.5874,60.6056,151200.0
2023-03-20 10:20:00,66.86,66.99,66.78,66.9,139104.0,60.6056,60.7234,60.5331,60.6418,139104.0
2023-03-20 10:30:00,66.9,66.91,66.62,66.75,179282.0,60.6418,60.6509,60.388,60.5059,179282.0
2023-03-20 10:40:00,66.74,66.82,66.59,66.65,118158.0,60.4968,60.5693,60.3608,60.4152,118158.0
2023-03-20 10:50:00,66.65,66.78,66.54,66.75,92184.0,60.4152,60.5331,60.3155,60.5059,92184.0
2023-03-20 11:00:00,66.75,66.9,66.74,66.81,71104.0,60.5059,60.6418,60.4968,60.5602,71104.0
2023-03-20 11:10:00,66.81,66.85,66.69,66.73,82873.0,60.5602,60.5965,60.4515,60.4877,82873.0
2023-03-20 11:20:00,66.73,66.84,66.67,66.84,83836.0,60.4877,60.5874,60.4333,60.5874,83836.0
2023-03-20 11:30:00,66.84,66.87,66.71,66.73,93316.0,60.5874,60.6146,60.4696,60.4877,93316.0
2023-03-20 11:40:00,66.73,66.8,66.69,66.76,73019.0,60.4877,60.5512,60.4515,60.5149,73019.0
2023-03-20 11:50:00,66.76,66.84,66.72,66.77,88358.0,60.5149,60.5874,60.4787,60.524,88358.0
2023-03-20 12:00:00,66.77,66.81,66.65,66.67,101034.0,60.524,60.5602,60.4152,60.4333,101034.0
2023-03-20 12:10:00,66.65,66.66,66.52,66.64,87680.0,60.4152,60.4243,60.2974,60.4061,87680.0
2023-03-20 12:20:00,66.64,66.81,66.64,66.81,70332.0,60.4061,60.5602,60.4061,60.5602,70332.0
2023-03-20 12:30:00,66.81,66.97,66.78,66.91,88717.0,60.5602,60.7053,60.5331,60.6509,88717.0
2023-03-20 12:40:00,66.91,66.98,66.88,66.91,96889.0,60.6509,60.7143,60.6237,60.6509,96889.0
2023-03-20 12:50:00,66.91,67.05,66.9,67.02,91428.0,60.6509,60.7778,60.6418,60.7506,91428.0
2023-03-20 13:00:00,67.02,67.23,67.01,67.23,118808.0,60.7506,60.941,60.7415,60.941,118808.0
2023-03-20 13:10:00,67.23,67.3,67.2,67.28,101173.0,60.941,61.0044,60.9138,60.9863,101173.0
2023-03-20 13:20:00,67.28,67.32,67.26,67.27,90482.0,60.9863,61.0225,60.9681,60.9772,90482.0
2023-03-20 13:30:00,67.26,67.29,67.22,67.28,107188.0,60.9681,60.9953,60.9319,60.9863,107188.0
2023-03-20 13:40:00,67.29,67.38,67.18,67.25,131134.0,60.9953,61.0769,60.8956,60.9591,131134.0
2023-03-20 13:50:00,67.24,67.25,67.19,67.23,83676.0,60.95,60.9591,60.9047,60.941,83676.0
2023-03-20 14:00:00,67.22,67.24,67.14,67.18,111991.0,60.9319,60.95,60.8594,60.8956,111991.0
2023-03-20 14:10:00,67.18,67.23,67.08,67.14,129220.0,60.8956,60.941,60.805,60.8594,129220.0
2023-03-20 14:20:00,67.14,67.21,67.11,67.14,103505.0,60.8594,60.9228,60.8322,60.8594,103505.0
2023-03-20 14:30:00,67.15,67.16,67.05,67.06,125776.0,60.8684,60.8775,60.7778,60.7869,125776.0
2023-03-20 14:40:00,67.07,67.17,67.05,67.14,103043.0,60.7959,60.8866,60.7778,60.8594,103043.0
2023-03-20 14:50:00,67.15,67.24,67.11,67.16,134319.0,60.8684,60.95,60.8322,60.8775,134319.0
2023-03-20 15:00:00,67.15,67.16,67.03,67.05,125028.0,60.8684,60.8775,60.7597,60.7778,125028.0
2023-03-20 15:10:00,67.06,67.12,67.03,67.12,104793.0,60.7869,60.8412,60.7597,60.8412,104793.0
2023-03-20 15:20:00,67.11,67.23,67.02,67.2,154698.0,60.8322,60.941,60.7506,60.9138,154698.0
2023-03-20 15:30:00,67.19,67.29,67.18,67.23,170675.0,60.9047,60.9953,60.8956,60.941,170675.0
2023-03-20 15:40:00,67.23,67.31,67.14,67.23,308816.0,60.941,61.0135,60.8594,60.941,308816.0
2023-03-20 15:50:00,67.23,67.31,67.19,67.25,718486.0,60.941,61.0135,60.9047,60.9591,718486.0
2023-03-21 09:30:00,67.48,67.78,67.42,67.76,225837.0,61.1676,61.4395,61.1132,61.4214,225837.0
2023-03-21 09:40:00,67.75,67.8,67.48,67.62,153220.0,61.4123,61.4576,61.1676,61.2945,153220.0
2023-03-21 09:50:00,67.62,67.73,67.57,67.66,98251.0,61.2945,61.3942,61.2491,61.3307,98251.0
2023-03-21 10:00:00,67.67,67.69,67.5,67.53,205152.0,61.3398,61.3579,61.1857,61.2129,205152.0
2023-03-21 10:10:00,67.51,67.63,67.41,67.42,127809.0,61.1948,61.3035,61.1041,61.1132,127809.0
2023-03-21 10:20:00,67.42,67.6,67.39,67.56,97056.0,61.1132,61.2763,61.086,61.2401,97056.0
2023-03-21 10:30:00,67.57,67.68,67.53,67.68,106814.0,61.2491,61.3489,61.2129,61.3489,106814.0
2023-03-21 10:40:00,67.69,67.75,67.63,67.71,57774.0,61.3579,61.4123,61.3035,61.3761,57774.0
2023-03-21 10:50:00,67.72,67.81,67.7,67.78,64349.0,61.3851,61.4667,61.367,61.4395,64349.0
2023-03-21 11:00:00,67.79,67.81,67.73,67.75,100379.0,61.4486,61.4667,61.3942,61.4123,100379.0
2023-03-21 11:10:00,67.75,67.77,67.63,67.65,60724.0,61.4123,61.4304,61.3035,61.3217,60724.0
2023-03-21 11:20:00,67.65,67.7,67.61,67.63,57337.0,61.3217,61.367,61.2854,61.3035,57337.0
2023-03-21 11:30:00,67.63,67.72,67.54,67.54,90559.0,61.3035,61.3851,61.222,61.222,90559.0
2023-03-21 11:40:00,67.55,67.62,67.51,67.6,62900.0,61.231,61.2945,61.1948,61.2763,62900.0
2023-03-21 11:50:00,67.61,67.62,67.4,67.41,83696.0,61.2854,61.2945,61.0951,61.1041,83696.0
2023-03-21 12:00:00,67.41,67.45,67.32,67.36,100374.0,61.1041,61.1404,61.0225,61.0588,100374.0
2023-03-21 12:10:00,67.36,67.51,67.36,67.48,81084.0,61.0588,61.1948,61.0588,61.1676,81084.0
2023-03-21 12:20:00,67.48,67.49,67.39,67.45,51086.0,61.1676,61.1766,61.086,61.1404,51086.0
2023-03-21 12:30:00,67.45,67.5,67.37,67.4,59463.0,61.1404,61.1857,61.0679,61.0951,59463.0
2023-03-21 12:40:00,67.39,67.42,67.37,67.39,49329.0,61.086,61.1132,61.0679,61.086,49329.0
2023-03-21 12:50:00,67.38,67.41,67.21,67.22,72556.0,61.0769,61.1041,60.9228,60.9319,72556.0
2023-03-21 13:00:00,67.22,67.29,67.19,67.25,50711.0,60.9319,60.9953,60.9047,60.9591,50711.0
2023-03-21 13:10:00,67.25,67.31,67.21,67.25,45722.0,60.9591,61.0135,60.9228,60.9591,45722.0
2023-03-21 13:20:00,67.25,67.28,67.15,67.26,67162.0,60.9591,60.9863,60.8684,60.9681,67162.0
2023-03-21 13:30:00,67.26,67.28,67.16,67.17,68688.0,60.9681,60.9863,60.8775,60.8866,68688.0
2023-03-21 13:40:00,67.17,67.18,67.05,67.06,63368.0,60.8866,60.8956,60.7778,60.7869,63368.0
2023-03-21 13:50:00,67.06,67.07,66.95,66.97,73648.0,60.7869,60.7959,60.6871,60.7053,73648.0
2023-03-21 14:00:00,66.97,66.99,66.89,66.92,72680.0,60.7053,60.7234,60.6328,60.66,72680.0
2023-03-21 14:10:00,66.92,67.0,66.87,66.99,62201.0,60.66,60.7325,60.6146,60.7234,62201.0
2023-03-21 14:20:00,67.0,67.17,67.0,67.14,49860.0,60.7325,60.8866,60.7325,60.8594,49860.0
2023-03-21 14:30:00,67.14,67.2,67.08,67.1,92731.0,60.8594,60.9138,60.805,60.8231,92731.0
2023-03-21 14:40:00,67.1,67.19,67.09,67.14,88885.0,60.8231,60.9047,60.8141,60.8594,88885.0
2023-03-21 14:50:00,67.15,67.24,67.13,67.22,77051.0,60.8684,60.95,60.8503,60.9319,77051.0
2023-03-21 15:00:00,67.22,67.31,67.2,67.31,71061.0,60.9319,61.0135,60.9138,61.0135,71061.0
2023-03-21 15:10:00,67.31,67.4,67.3,67.39,75169.0,61.0135,61.0951,61.0044,61.086,75169.0
2023-03-21 15:20:00,67.39,67.45,67.35,67.41,95700.0,61.086,61.1404,61.0497,61.1041,95700.0
2023-03-21 15:30:00,67.41,67.47,67.36,67.45,119504.0,61.1041,61.1585,61.0588,61.1404,119504.0
2023-03-21 15:40:00,67.46,67.54,67.42,67.45,189142.0,61.1494,61.222,61.1132,61.1404,189142.0
2023-03-21 15:50:00,67.45,67.56,67.4,67.52,590784.0,61.1404,61.2401,61.0951,61.2038,590784.0
2023-03-22 09:30:00,67.49,67.62,67.43,67.43,138987.0,61.1766,61.2945,61.1222,61.1222,138987.0
2023-03-22 09:40:00,67.43,67.6,67.35,67.5,107864.0,61.1222,61.2763,61.0497,61.1857,107864.0
2023-03-22 09:50:00,67.5,67.62,67.39,67.59,84181.0,61.1857,61.2945,61.086,61.2673,84181.0
2023-03-22 10:00:00,67.59,67.65,67.55,67.58,61362.0,61.2673,61.3217,61.231,61.2582,61362.0
2023-03-22 10:10:00,67.61,67.83,67.61,67.83,79586.0,61.2854,61.4848,61.2854,61.4848,79586.0
2023-03-22 10:20:00,67.82,67.88,67.77,67.87,87362.0,61.4758,61.5302,61.4304,61.5211,87362.0
2023-03-22 10:30:00,67.86,67.93,67.84,67.9,60750.0,61.512,61.5755,61.4939,61.5483,60750.0
2023-03-22 10:40:00,67.89,67.94,67.87,67.91,40833.0,61.5392,61.5845,61.5211,61.5573,40833.0
2023-03-22 10:50:00,67.91,67.93,67.81,67.88,59872.0,61.5573,61.5755,61.4667,61.5302,59872.0
2023-03-22 11:00:00,67.88,67.88,67.76,67.79,55755.0,61.5302,61.5302,61.4214,61.4486,55755.0
2023-03-22 11:10:00,67.79,67.8,67.69,67.72,49881.0,61.4486,61.4576,61.3579,61.3851,49881.0
2023-03-22 11:20:00,67.72,67.73,67.54,67.56,126349.0,61.3851,61.3942,61.222,61.2401,126349.0
2023-03-22 11:30:00,67.56,67.66,67.53,67.56,60545.0,61.2401,61.3307,61.2129,61.2401,60545.0
2023-03-22 11:40:00,67.56,67.61,67.51,67.61,64867.0,61.2401,61.2854,61.1948,61.2854,64867.0
2023-03-22 11:50:00,67.61,67.64,67.55,67.56,47995.0,61.2854,61.3126,61.231,61.2401,47995.0
2023-03-22 12:00:00,67.57,67.7,67.56,67.66,66396.0,61.2491,61.367,61.2401,61.3307,66396.0
2023-03-22 12:10:00,67.67,67.71,67.61,67.7,44721.0,61.3398,61.3761,61.2854,61.367,44721.0
2023-03-22 12:20:00,67.71,67.75,67.61,67.7,272165.0,61.3761,61.4123,61.2854,61.367,272165.0
2023-03-22 12:30:00,67.7,67.7,67.57,67.58,49450.0,61.367,61.367,61.2491,61.2582,49450.0
2023-03-22 12:40:00,67.57,67.58,67.52,67.56,27109.0,61.2491,61.2582,61.2038,61.2401,27109.0
2023-03-22 12:50:00,67.56,67.58,67.5,67.52,49004.0,61.2401,61.2582,61.1857,61.2038,49004.0
2023-03-22 13:00:00,67.53,67.57,67.51,67.55,58812.0,61.2129,61.2491,61.1948,61.231,58812.0
2023-03-22 13:10:00,67.55,67.59,67.51,67.53,64904.0,61.231,61.2673,61.1948,61.2129,64904.0
2023-03-22 13:20:00,67.53,67.61,67.51,67.61,67097.0,61.2129,61.2854,61.1948,61.2854,67097.0
2023-03-22 13:30:00,67.62,67.64,67.58,67.63,70896.0,61.2945,61.3126,61.2582,61.3035,70896.0
2023-03-22 13:40:00,67.61,67.66,67.59,67.66,45016.0,61.2854,61.3307,61.2673,61.3307,45016.0
2023-03-22 13:50:00,67.66,67.68,67.58,67.58,68298.0,61.3307,61.3489,61.2582,61.2582,68298.0
2023-03-22 14:00:00,67.6,67.9,67.6,67.8,209818.0,61.2763,61.5483,61.2763,61.4576,209818.0
2023-03-22 14:10:00,67.8,67.88,67.76,67.87,294259.0,61.4576,61.5302,61.4214,61.5211,294259.0
2023-03-22 14:20:00,67.87,67.87,67.73,67.81,231976.0,61.5211,61.5211,61.3942,61.4667,231976.0
2023-03-22 14:30:00,67.79,67.9,67.65,67.85,259507.0,61.4486,61.5483,61.3217,61.503,259507.0
2023-03-22 14:40:00,67.84,68.0,67.84,67.92,265206.0,61.4939,61.6389,61.4939,61.5664,265206.0
2023-03-22 14:50:00,67.92,67.96,67.54,67.56,265581.0,61.5664,61.6027,61.222,61.2401,265581.0
2023-03-22 15:00:00,67.56,67.61,67.38,67.45,155728.0,61.2401,61.2854,61.0769,61.1404,155728.0
2023-03-22 15:10:00,67.45,67.66,67.44,67.62,114265.0,61.1404,61.3307,61.1313,61.2945,114265.0
2023-03-22 15:20:00,67.63,67.78,67.6,67.76,106147.0,61.3035,61.4395,61.2763,61.4214,106147.0
2023-03-22 15:30:00,67.76,67.79,67.59,67.63,177037.0,61.4214,61.4486,61.2673,61.3035,177037.0
2023-03-22 15:40:00,67.64,67.71,67.54,67.63,167594.0,61.3126,61.3761,61.222,61.3035,167594.0
2023-03-22 15:50:00,67.62,67.63,67.22,67.23,541474.0,61.2945,61.3035,60.9319,60.941,541474.0
2023-03-23 09:30:00,67.59,67.9,67.38,67.52,278741.0,61.2673,61.5483,61.0769,61.2038,278741.0
2023-03-23 09:40:00,67.53,67.76,67.46,67.6,222615.0,61.2129,61.4214,61.1494,61.2763,222615.0
2023-03-23 09:50:00,67.59,67.66,67.5,67.57,108988.0,61.2673,61.3307,61.1857,61.2491,108988.0
2023-03-23 10:00:00,67.56,67.61,67.36,67.42,126649.0,61.2401,61.2854,61.0588,61.1132,126649.0
2023-03-23 10:10:00,67.42,67.43,67.26,67.27,139691.0,61.1132,61.1222,60.9681,60.9772,139691.0
2023-03-23 10:20:00,67.26,67.35,67.2,67.27,145417.0,60.9681,61.0497,60.9138,60.9772,145417.0
2023-03-23 10:30:00,67.26,67.27,67.1,67.17,142876.0,60.9681,60.9772,60.8231,60.8866,142876.0
2023-03-23 10:40:00,67.17,67.28,67.12,67.26,57006.0,60.8866,60.9863,60.8412,60.9681,57006.0
2023-03-23 10:50:00,67.26,67.44,67.24,67.42,50651.0,60.9681,61.1313,60.95,61.1132,50651.0
2023-03-23 11:00:00,67.43,67.53,67.39,67.49,132552.0,61.1222,61.2129,61.086,61.1766,132552.0
2023-03-23 11:10:00,67.49,67.52,67.38,67.38,95514.0,61.1766,61.2038,61.0769,61.0769,95514.0
2023-03-23 11:20:00,67.38,67.47,67.35,67.39,61059.0,61.0769,61.1585,61.0497,61.086,61059.0
2023-03-23 11:30:00,67.39,67.48,67.38,67.4,56038.0,61.086,61.1676,61.0769,61.0951,56038.0
2023-03-23 11:40:00,67.41,67.46,67.25,67.25,65300.0,61.1041,61.1494,60.9591,60.9591,65300.0
2023-03-23 11:50:00,67.25,67.33,67.22,67.23,60975.0,60.9591,61.0316,60.9319,60.941,60975.0
2023-03-23 12:00:00,67.23,67.23,67.15,67.19,46449.0,60.941,60.941,60.8684,60.9047,46449.0
2023-03-23 12:10:00,67.2,67.25,67.13,67.2,94532.0,60.9138,60.9591,60.8503,60.9138,94532.0
2023-03-23 12:20:00,67.2,67.22,67.12,67.16,56526.0,60.9138,60.9319,60.8412,60.8775,56526.0
2023-03-23 12:30:00,67.17,67.26,67.13,67.13,38763.0,60.8866,60.9681,60.8503,60.8503,38763.0
2023-03-23 12:40:00,67.13,67.15,67.09,67.15,59587.0,60.8503,60.8684,60.8141,60.8684,59587.0
2023-03-23 12:50:00,67.15,67.17,67.1,67.14,43215.0,60.8684,60.8866,60.8231,60.8594,43215.0
2023-03-23 13:00:00,67.13,67.19,67.09,67.12,44061.0,60.8503,60.9047,60.8141,60.8412,44061.0
2023-03-23 13:10:00,67.13,67.15,67.04,67.12,65013.0,60.8503,60.8684,60.7687,60.8412,65013.0
2023-03-23 13:20:00,67.12,67.17,66.94,66.98,99049.0,60.8412,60.8866,60.6781,60.7143,99049.0
2023-03-23 13:30:00,66.98,67.05,66.95,66.98,56142.0,60.7143,60.7778,60.6871,60.7143,56142.0
2023-03-23 13:40:00,66.98,67.02,66.87,66.89,48869.0,60.7143,60.7506,60.6146,60.6328,48869.0
2023-03-23 13:50:00,66.89,66.91,66.84,66.86,60082.0,60.6328,60.6509,60.5874,60.6056,60082.0
2023-03-23 14:00:00,66.86,66.93,66.85,66.86,90736.0,60.6056,60.669,60.5965,60.6056,90736.0
2023-03-23 14:10:00,66.87,67.0,66.85,66.98,58857.0,60.6146,60.7325,60.5965,60.7143,58857.0
2023-03-23 14:20:00,66.98,66.99,66.88,66.89,59632.0,60.7143,60.7234,60.6237,60.6328,59632.0
2023-03-23 14:30:00,66.88,67.03,66.85,67.0,119808.0,60.6237,60.7597,60.5965,60.7325,119808.0
2023-03-23 14:40:00,66.98,66.99,66.78,66.81,76845.0,60.7143,60.7234,60.5331,60.5602,76845.0
2023-03-23 14:50:00,66.79,66.8,66.64,66.77,71432.0,60.5421,60.5512,60.4061,60.524,71432.0
2023-03-23 15:00:00,66.78,67.03,66.77,66.89,162305.0,60.5331,60.7597,60.524,60.6328,162305.0
2023-03-23 15:10:00,66.9,66.94,66.78,66.79,134718.0,60.6418,60.6781,60.5331,60.5421,134718.0
2023-03-23 15:20:00,66.79,66.86,66.67,66.73,91948.0,60.5421,60.6056,60.4333,60.4877,91948.0
2023-03-23 15:30:00,66.73,66.89,66.69,66.88,123221.0,60.4877,60.6328,60.4515,60.6237,123221.0
2023-03-23 15:40:00,66.87,67.02,66.84,66.92,158839.0,60.6146,60.7506,60.5874,60.66,158839.0
2023-03-23 15:50:00,66.92,67.09,66.91,66.96,559357.0,60.66,60.8141,60.6509,60.6962,559357.0
2023-03-24 09:30:00,67.2,67.47,66.9,66.95,244287.0,60.9138,61.1585,60.6418,60.6871,244287.0
2023-03-24 09:40:00,66.96,67.02,66.73,66.83,113630.0,60.6962,60.7506,60.4877,60.5784,113630.0
2023-03-24 09:50:00,66.83,66.99,66.77,66.84,100118.0,60.5784,60.7234,60.524,60.5874,100118.0
2023-03-24 10:00:00,66.83,66.95,66.79,66.9,129487.0,60.5784,60.6871,60.5421,60.6418,129487.0
2023-03-24 10:10:00,66.9,66.9,66.69,66.77,86310.0,60.6418,60.6418,60.4515,60.524,86310.0
2023-03-24 10:20:00,66.76,67.08,66.74,67.01,73043.0,60.5149,60.805,60.4968,60.7415,73043.0
2023-03-24 10:30:00,67.02,67.06,66.94,67.05,90202.0,60.7506,60.7869,60.6781,60.7778,90202.0
2023-03-24 10:40:00,67.06,67.06,66.83,66.85,61964.0,60.7869,60.7869,60.5784,60.5965,61964.0
2023-03-24 10:50:00,66.85,67.08,66.81,67.04,64434.0,60.5965,60.805,60.5602,60.7687,64434.0
2023-03-24 11:00:00,67.04,67.07,66.89,66.91,73263.0,60.7687,60.7959,60.6328,60.6509,73263.0
2023-03-24 11:10:00,66.91,66.92,66.82,66.88,97779.0,60.6509,60.66,60.5693,60.6237,97779.0
2023-03-24 11:20:00,66.88,67.04,66.88,67.04,69244.0,60.6237,60.7687,60.6237,60.7687,69244.0
2023-03-24 11:30:00,67.05,67.09,66.99,67.09,62377.0,60.7778,60.8141,60.7234,60.8141,62377.0
2023-03-24 11:40:00,67.09,67.3,67.07,67.23,54939.0,60.8141,61.0044,60.7959,60.941,54939.0
2023-03-24 11:50:00,67.21,67.31,67.19,67.3,71103.0,60.9228,61.0135,60.9047,61.0044,71103.0
2023-03-24 12:00:00,67.31,67.44,67.29,67.38,67689.0,61.0135,61.1313,60.9953,61.0769,67689.0
2023-03-24 12:10:00,67.36,67.41,67.32,67.4,74169.0,61.0588,61.1041,61.0225,61.0951,74169.0
2023-03-24 12:20:00,67.4,67.45,67.35,67.38,62795.0,61.0951,61.1404,61.0497,61.0769,62795.0
2023-03-24 12:30:00,67.38,67.49,67.37,67.48,54135.0,61.0769,61.1766,61.0679,61.1676,54135.0
2023-03-24 12:40:00,67.49,67.58,67.47,67.48,102089.0,61.1766,61.2582,61.1585,61.1676,102089.0
2023-03-24 12:50:00,67.49,67.56,67.44,67.51,45864.0,61.1766,61.2401,61.1313,61.1948,45864.0
2023-03-24 13:00:00,67.51,67.56,67.45,67.48,60392.0,61.1948,61.2401,61.1404,61.1676,60392.0
2023-03-24 13:10:00,67.48,67.53,67.46,67.5,55030.0,61.1676,61.2129,61.1494,61.1857,55030.0
2023-03-24 13:20:00,67.5,67.58,67.45,67.51,78991.0,61.1857,61.2582,61.1404,61.1948,78991.0
2023-03-24 13:30:00,67.51,67.6,67.5,67.56,74767.0,61.1948,61.2763,61.1857,61.2401,74767.0
2023-03-24 13:40:00,67.57,67.61,67.43,67.45,92473.0,61.2491,61.2854,61.1222,61.1404,92473.0
2023-03-24 13:50:00,67.44,67.55,67.43,67.55,118781.0,61.1313,61.231,61.1222,61.231,118781.0
2023-03-24 14:00:00,67.55,67.66,67.53,67.63,101457.0,61.231,61.3307,61.2129,61.3035,101457.0
2023-03-24 14:10:00,67.63,67.73,67.63,67.7,45496.0,61.3035,61.3942,61.3035,61.367,45496.0
2023-03-24 14:20:00,67.71,67.76,67.6,67.63,88957.0,61.3761,61.4214,61.2763,61.3035,88957.0
2023-03-24 14:30:00,67.63,67.75,67.59,67.72,78442.0,61.3035,61.4123,61.2673,61.3851,78442.0
2023-03-24 14:40:00,67.73,67.78,67.69,67.73,51760.0,61.3942,61.4395,61.3579,61.3942,51760.0
2023-03-24 14:50:00,67.74,67.77,67.69,67.73,66067.0,61.4032,61.4304,61.3579,61.3942,66067.0
2023-03-24 15:00:00,67.72,67.72,67.6,67.62,66672.0,61.3851,61.3851,61.2763,61.2945,66672.0
2023-03-24 15:10:00,67.61,67.71,67.6,67.68,70904.0,61.2854,61.3761,61.2763,61.3489,70904.0
2023-03-24 15:20:00,67.67,67.76,67.66,67.7,133882.0,61.3398,61.4214,61.3307,61.367,133882.0
2023-03-24 15:30:00,67.7,67.76,67.64,67.67,109558.0,61.367,61.4214,61.3126,61.3398,109558.0
2023-03-24 15:40:00,67.66,67.67,67.5,67.53,154498.0,61.3307,61.3398,61.1857,61.2129,154498.0
2023-03-24 15:50:00,67.52,67.7,67.5,67.7,422383.0,61.2038,61.367,61.1857,61.367,422383.0
2023-03-27 09:30:00,68.09,68.51,68.08,68.4,242859.0,61.7205,62.1012,61.7114,62.0015,242859.0
2023-03-27 09:40:00,68.39,68.47,68.24,68.44,119165.0,61.9924,62.065,61.8565,62.0378,119165.0
2023-03-27 09:50:00,68.44,68.56,68.34,68.38,101495.0,62.0378,62.1465,61.9471,61.9834,101495.0
2023-03-27 10:00:00,68.37,68.37,68.09,68.15,108475.0,61.9743,61.9743,61.7205,61.7749,108475.0
2023-03-27 10:10:00,68.16,68.25,68.02,68.09,130103.0,61.784,61.8655,61.6571,61.7205,130103.0
2023-03-27 10:20:00,68.1,68.34,68.09,68.31,84040.0,61.7296,61.9471,61.7205,61.9199,84040.0
2023-03-27 10:30:00,68.3,68.35,68.2,68.22,75763.0,61.9109,61.9562,61.8202,61.8383,75763.0
2023-03-27 10:40:00,68.22,68.24,68.13,68.23,67722.0,61.8383,61.8565,61.7568,61.8474,67722.0
2023-03-27 10:50:00,68.22,68.39,68.21,68.31,65315.0,61.8383,61.9924,61.8293,61.9199,65315.0
2023-03-27 11:00:00,68.33,68.44,68.32,68.39,61598.0,61.9381,62.0378,61.929,61.9924,61598.0
2023-03-27 11:10:00,68.38,68.44,68.31,68.34,81512.0,61.9834,62.0378,61.9199,61.9471,81512.0
2023-03-27 11:20:00,68.34,68.53,68.32,68.51,74527.0,61.9471,62.1193,61.929,62.1012,74527.0
2023-03-27 11:30:00,68.51,68.58,68.48,68.54,67227.0,62.1012,62.1647,62.074,62.1284,67227.0
2023-03-27 11:40:00,68.55,68.72,68.54,68.69,115152.0,62.1375,62.2916,62.1284,62.2644,115152.0
2023-03-27 11:50:00,68.68,68.69,68.58,68.64,46176.0,62.2553,62.2644,62.1647,62.2191,46176.0
2023-03-27 12:00:00,68.64,68.67,68.61,68.63,57609.0,62.2191,62.2462,62.1919,62.21,57609.0
2023-03-27 12:10:00,68.63,68.72,68.61,68.67,76899.0,62.21,62.2916,62.1919,62.2462,76899.0
2023-03-27 12:20:00,68.68,68.77,68.66,68.72,71864.0,62.2553,62.3369,62.2372,62.2916,71864.0
2023-03-27 12:30:00,68.73,68.82,68.72,68.76,76615.0,62.3006,62.3822,62.2916,62.3278,76615.0
2023-03-27 12:40:00,68.77,68.82,68.67,68.67,106702.0,62.3369,62.3822,62.2462,62.2462,106702.0
2023-03-27 12:50:00,68.67,68.68,68.46,68.48,72780.0,62.2462,62.2553,62.0559,62.074,72780.0
2023-03-27 13:00:00,68.47,68.59,68.43,68.53,77965.0,62.065,62.1737,62.0287,62.1193,77965.0
2023-03-27 13:10:00,68.52,68.57,68.45,68.53,58042.0,62.1103,62.1556,62.0468,62.1193,58042.0
2023-03-27 13:20:00,68.53,68.61,68.48,68.61,73787.0,62.1193,62.1919,62.074,62.1919,73787.0
2023-03-27 13:30:00,68.6,68.63,68.35,68.36,171567.0,62.1828,62.21,61.9562,61.9652,171567.0
2023-03-27 13:40:00,68.36,68.47,68.34,68.45,98704.0,61.9652,62.065,61.9471,62.0468,98704.0
2023-03-27 13:50:00,68.45,68.45,68.3,68.32,94348.0,62.0468,62.0468,61.9109,61.929,94348.0
2023-03-27 14:00:00,68.32,68.33,68.19,68.3,106906.0,61.929,61.9381,61.8112,61.9109,106906.0
2023-03-27 14:10:00,68.3,68.31,68.23,68.29,51224.0,61.9109,61.9199,61.8474,61.9018,51224.0
2023-03-27 14:20:00,68.3,68.36,68.27,68.36,51633.0,61.9109,61.9652,61.8837,61.9652,51633.0
2023-03-27 14:30:00,68.35,68.4,68.33,68.37,56474.0,61.9562,62.0015,61.9381,61.9743,56474.0
2023-03-27 14:40:00,68.37,68.41,68.34,68.4,52329.0,61.9743,62.0106,61.9471,62.0015,52329.0
2023-03-27 14:50:00,68.4,68.42,68.35,68.4,80119.0,62.0015,62.0196,61.9562,62.0015,80119.0
2023-03-27 15:00:00,68.41,68.45,68.35,68.39,101859.0,62.0106,62.0468,61.9562,61.9924,101859.0
2023-03-27 15:10:00,68.39,68.41,68.27,68.3,76667.0,61.9924,62.0106,61.8837,61.9109,76667.0
2023-03-27 15:20:00,68.3,68.37,68.25,68.34,117954.0,61.9109,61.9743,61.8655,61.9471,117954.0
2023-03-27 15:30:00,68.34,68.39,68.22,68.26,158099.0,61.9471,61.9924,61.8383,61.8746,158099.0
2023-03-27 15:40:00,68.26,68.31,68.2,68.2,160940.0,61.8746,61.9199,61.8202,61.8202,160940.0
2023-03-27 15:50:00,68.2,68.26,68.01,68.09,716731.0,61.8202,61.8746,61.648,61.7205,716731.0
2023-03-28 09:30:00,68.08,68.45,67.96,68.27,150982.0,61.7114,62.0468,61.6027,61.8837,150982.0
2023-03-28 09:40:00,68.31,68.4,68.23,68.31,87359.0,61.9199,62.0015,61.8474,61.9199,87359.0
2023-03-28 09:50:00,68.31,68.49,68.3,68.48,57138.0,61.9199,62.0831,61.9109,62.074,57138.0
2023-03-28 10:00:00,68.47,68.59,68.44,68.47,137687.0,62.065,62.1737,62.0378,62.065,137687.0
2023-03-28 10:10:00,68.46,68.52,68.43,68.43,67578.0,62.0559,62.1103,62.0287,62.0287,67578.0
2023-03-28 10:20:00,68.43,68.43,68.35,68.38,47861.0,62.0287,62.0287,61.9562,61.9834,47861.0
2023-03-28 10:30:00,68.38,68.41,68.32,68.37,65897.0,61.9834,62.0106,61.929,61.9743,65897.0
2023-03-28 10:40:00,68.37,68.4,68.26,68.27,41386.0,61.9743,62.0015,61.8746,61.8837,41386.0
2023-03-28 10:50:00,68.28,68.28,68.21,68.26,38648.0,61.8927,61.8927,61.8293,61.8746,38648.0
2023-03-28 11:00:00,68.27,68.36,68.25,68.31,34987.0,61.8837,61.9652,61.8655,61.9199,34987.0
2023-03-28 11:10:00,68.31,68.39,68.3,68.33,51486.0,61.9199,61.9924,61.9109,61.9381,51486.0
2023-03-28 11:20:00,68.33,68.39,68.3,68.37,52575.0,61.9381,61.9924,61.9109,61.9743,52575.0
2023-03-28 11:30:00,68.38,68.42,68.31,68.33,56171.0,61.9834,62.0196,61.9199,61.9381,56171.0
2023-03-28 11:40:00,68.33,68.35,68.29,68.34,21394.0,61.9381,61.9562,61.9018,61.9471,21394.0
2023-03-28 11:50:00,68.33,68.37,68.31,68.35,431087.0,61.9381,61.9743,61.9199,61.9562,431087.0
2023-03-28 12:00:00,68.36,68.37,68.32,68.34,66776.0,61.9652,61.9743,61.929,61.9471,66776.0
2023-03-28 12:10:00,68.35,68.37,68.31,68.34,54615.0,61.9562,61.9743,61.9199,61.9471,54615.0
2023-03-28 12:20:00,68.34,68.37,68.31,68.36,35604.0,61.9471,61.9743,61.9199,61.9652,35604.0
2023-03-28 12:30:00,68.36,68.39,68.33,68.37,75851.0,61.9652,61.9924,61.9381,61.9743,75851.0
2023-03-28 12:40:00,68.36,68.38,68.33,68.34,114337.0,61.9652,61.9834,61.9381,61.9471,114337.0
2023-03-28 12:50:00,68.33,68.36,68.33,68.34,53699.0,61.9381,61.9652,61.9381,61.9471,53699.0
2023-03-28 13:00:00,68.35,68.36,68.2,68.23,52670.0,61.9562,61.9652,61.8202,61.8474,52670.0
2023-03-28 13:10:00,68.24,68.26,68.18,68.2,40378.0,61.8565,61.8746,61.8021,61.8202,40378.0
2023-03-28 13:20:00,68.2,68.2,68.13,68.15,38704.0,61.8202,61.8202,61.7568,61.7749,38704.0
2023-03-28 13:30:00,68.14,68.16,68.06,68.13,42664.0,61.7658,61.784,61.6933,61.7568,42664.0
2023-03-28 13:40:00,68.14,68.18,68.11,68.16,48432.0,61.7658,61.8021,61.7386,61.784,48432.0
2023-03-28 13:50:00,68.16,68.16,67.99,68.04,59012.0,61.784,61.784,61.6299,61.6752,59012.0
2023-03-28 14:00:00,68.03,68.08,68.02,68.06,45451.0,61.6661,61.7114,61.6571,61.6933,45451.0
2023-03-28 14:10:00,68.07,68.15,68.06,68.13,44833.0,61.7024,61.7749,61.6933,61.7568,44833.0
2023-03-28 14:20:00,68.14,68.16,68.09,68.15,39534.0,61.7658,61.784,61.7205,61.7749,39534.0
2023-03-28 14:30:00,68.15,68.16,68.07,68.09,45602.0,61.7749,61.784,61.7024,61.7205,45602.0
2023-03-28 14:40:00,68.09,68.19,68.09,68.12,47481.0,61.7205,61.8112,61.7205,61.7477,47481.0
2023-03-28 14:50:00,68.13,68.14,68.07,68.08,50361.0,61.7568,61.7658,61.7024,61.7114,50361.0
2023-03-28 15:00:00,68.09,68.17,68.09,68.17,47867.0,61.7205,61.793,61.7205,61.793,47867.0
2023-03-28 15:10:00,68.17,68.19,68.11,68.13,78814.0,61.793,61.8112,61.7386,61.7568,78814.0
2023-03-28 15:20:00,68.13,68.17,68.11,68.14,63687.0,61.7568,61.793,61.7386,61.7658,63687.0
2023-03-28 15:30:00,68.14,68.18,68.09,68.12,100469.0,61.7658,61.8021,61.7205,61.7477,100469.0
2023-03-28 15:40:00,68.13,68.17,68.1,68.16,101763.0,61.7568,61.793,61.7296,61.784,101763.0
2023-03-28 15:50:00,68.17,68.32,68.16,68.21,391761.0,61.793,61.929,61.784,61.8293,391761.0
2023-03-29 09:30:00,68.22,68.46,68.1,68.12,166940.0,61.8383,62.0559,61.7296,61.7477,166940.0
2023-03-29 09:40:00,68.11,68.14,67.99,68.01,120579.0,61.7386,61.7658,61.6299,61.648,120579.0
2023-03-29 09:50:00,68.03,68.17,68.01,68.17,68847.0,61.6661,61.793,61.648,61.793,68847.0
2023-03-29 10:00:00,68.17,68.2,68.0,68.03,121736.0,61.793,61.8202,61.6389,61.6661,121736.0
2023-03-29 10:10:00,68.02,68.09,67.91,68.08,58636.0,61.6571,61.7205,61.5573,61.7114,58636.0
2023-03-29 10:20:00,68.08,68.17,68.03,68.16,97553.0,61.7114,61.793,61.6661,61.784,97553.0
2023-03-29 10:30:00,68.16,68.2,68.12,68.16,131559.0,61.784,61.8202,61.7477,61.784,131559.0
2023-03-29 10:40:00,68.16,68.28,68.14,68.26,90593.0,61.784,61.8927,61.7658,61.8746,90593.0
2023-03-29 10:50:00,68.26,68.28,68.21,68.27,63480.0,61.8746,61.8927,61.8293,61.8837,63480.0
2023-03-29 11:00:00,68.26,68.27,68.2,68.23,48588.0,61.8746,61.8837,61.8202,61.8474,48588.0
2023-03-29 11:10:00,68.24,68.26,68.17,68.17,91817.0,61.8565,61.8746,61.793,61.793,91817.0
2023-03-29 11:20:00,68.18,68.2,68.09,68.12,47428.0,61.8021,61.8202,61.7205,61.7477,47428.0
2023-03-29 11:30:00,68.13,68.13,68.06,68.06,37925.0,61.7568,61.7568,61.6933,61.6933,37925.0
2023-03-29 11:40:00,68.06,68.08,68.01,68.06,43824.0,61.6933,61.7114,61.648,61.6933,43824.0
2023-03-29 11:50:00,68.07,68.17,68.02,68.13,47285.0,61.7024,61.793,61.6571,61.7568,47285.0
2023-03-29 12:00:00,68.13,68.16,68.04,68.05,66428.0,61.7568,61.784,61.6752,61.6842,66428.0
2023-03-29 12:10:00,68.04,68.06,68.01,68.05,34244.0,61.6752,61.6933,61.648,61.6842,34244.0
2023-03-29 12:20:00,68.05,68.07,68.02,68.03,51054.0,61.6842,61.7024,61.6571,61.6661,51054.0
2023-03-29 12:30:00,68.03,68.04,67.97,67.98,38267.0,61.6661,61.6752,61.6117,61.6208,38267.0
2023-03-29 12:40:00,67.98,68.07,67.96,68.06,50250.0,61.6208,61.7024,61.6027,61.6933,50250.0
2023-03-29 12:50:00,68.06,68.09,68.04,68.06,35084.0,61.6933,61.7205,61.6752,61.6933,35084.0
2023-03-29 13:00:00,68.06,68.07,68.02,68.06,58363.0,61.6933,61.7024,61.6571,61.6933,58363.0
2023-03-29 13:10:00,68.06,68.11,68.03,68.06,21446.0,61.6933,61.7386,61.6661,61.6933,21446.0
2023-03-29 13:20:00,68.06,68.11,68.06,68.06,29751.0,61.6933,61.7386,61.6933,61.6933,29751.0
2023-03-29 13:30:00,68.07,68.1,67.98,68.0,39709.0,61.7024,61.7296,61.6208,61.6389,39709.0
2023-03-29 13:40:00,68.0,68.03,67.91,67.93,37658.0,61.6389,61.6661,61.5573,61.5755,37658.0
2023-03-29 13:50:00,67.93,67.93,67.85,67.88,35663.0,61.5755,61.5755,61.503,61.5302,35663.0
2023-03-29 14:00:00,67.88,67.97,67.85,67.95,45752.0,61.5302,61.6117,61.503,61.5936,45752.0
2023-03-29 14:10:00,67.95,67.98,67.93,67.95,32833.0,61.5936,61.6208,61.5755,61.5936,32833.0
2023-03-29 14:20:00,67.95,68.05,67.91,68.04,60366.0,61.5936,61.6842,61.5573,61.6752,60366.0
2023-03-29 14:30:00,68.04,68.05,67.96,67.97,50242.0,61.6752,61.6842,61.6027,61.6117,50242.0
2023-03-29 14:40:00,67.98,68.01,67.97,68.0,49304.0,61.6208,61.648,61.6117,61.6389,49304.0
2023-03-29 14:50:00,68.01,68.06,67.98,68.06,68125.0,61.648,61.6933,61.6208,61.6933,68125.0
2023-03-29 15:00:00,68.06,68.1,68.0,68.06,118910.0,61.6933,61.7296,61.6389,61.6933,118910.0
2023-03-29 15:10:00,68.06,68.09,68.01,68.07,59319.0,61.6933,61.7205,61.648,61.7024,59319.0
2023-03-29 15:20:00,68.07,68.08,68.0,68.03,103091.0,61.7024,61.7114,61.6389,61.6661,103091.0
2023-03-29 15:30:00,68.03,68.1,68.03,68.06,92272.0,61.6661,61.7296,61.6661,61.6933,92272.0
2023-03-29 15:40:00,68.06,68.19,68.03,68.18,112441.0,61.6933,61.8112,61.6661,61.8021,112441.0
2023-03-29 15:50:00,68.19,68.22,68.13,68.21,427040.0,61.8112,61.8383,61.7568,61.8293,427040.0
2023-03-30 09:30:00,68.38,68.53,68.25,68.33,253243.0,61.9834,62.1193,61.8655,61.9381,253243.0
2023-03-30 09:40:00,68.33,68.37,68.2,68.28,122704.0,61.9381,61.9743,61.8202,61.8927,122704.0
2023-03-30 09:50:00,68.28,68.36,68.27,68.3,106468.0,61.8927,61.9652,61.8837,61.9109,106468.0
2023-03-30 10:00:00,68.31,68.44,68.26,68.4,71909.0,61.9199,62.0378,61.8746,62.0015,71909.0
2023-03-30 10:10:00,68.39,68.42,68.24,68.26,74205.0,61.9924,62.0196,61.8565,61.8746,74205.0
2023-03-30 10:20:00,68.25,68.34,68.18,68.28,72232.0,61.8655,61.9471,61.8021,61.8927,72232.0
2023-03-30 10:30:00,68.28,68.35,68.27,68.31,65135.0,61.8927,61.9562,61.8837,61.9199,65135.0
2023-03-30 10:40:00,68.33,68.42,68.28,68.3,74672.0,61.9381,62.0196,61.8927,61.9109,74672.0
2023-03-30 10:50:00,68.3,68.31,68.21,68.21,73790.0,61.9109,61.9199,61.8293,61.8293,73790.0
2023-03-30 11:00:00,68.2,68.24,68.15,68.17,42963.0,61.8202,61.8565,61.7749,61.793,42963.0
2023-03-30 11:10:00,68.18,68.24,68.09,68.23,92697.0,61.8021,61.8565,61.7205,61.8474,92697.0
2023-03-30 11:20:00,68.22,68.34,68.2,68.3,57826.0,61.8383,61.9471,61.8202,61.9109,57826.0
2023-03-30 11:30:00,68.31,68.33,68.26,68.28,49376.0,61.9199,61.9381,61.8746,61.8927,49376.0
2023-03-30 11:40:00,68.27,68.32,68.24,68.28,69177.0,61.8837,61.929,61.8565,61.8927,69177.0
2023-03-30 11:50:00,68.27,68.28,68.21,68.26,41015.0,61.8837,61.8927,61.8293,61.8746,41015.0
2023-03-30 12:00:00,68.25,68.29,68.16,68.18,47834.0,61.8655,61.9018,61.784,61.8021,47834.0
2023-03-30 12:10:00,68.17,68.23,68.14,68.22,39789.0,61.793,61.8474,61.7658,61.8383,39789.0
2023-03-30 12:20:00,68.22,68.22,68.12,68.14,31905.0,61.8383,61.8383,61.7477,61.7658,31905.0
2023-03-30 12:30:00,68.14,68.15,68.03,68.04,64796.0,61.7658,61.7749,61.6661,61.6752,64796.0
2023-03-30 12:40:00,68.04,68.08,68.02,68.08,53109.0,61.6752,61.7114,61.6571,61.7114,53109.0
2023-03-30 12:50:00,68.07,68.11,68.04,68.06,36355.0,61.7024,61.7386,61.6752,61.6933,36355.0
2023-03-30 13:00:00,68.05,68.11,68.04,68.09,35930.0,61.6842,61.7386,61.6752,61.7205,35930.0
2023-03-30 13:10:00,68.1,68.15,68.09,68.12,25903.0,61.7296,61.7749,61.7205,61.7477,25903.0
2023-03-30 13:20:00,68.12,68.12,68.02,68.05,61989.0,61.7477,61.7477,61.6571,61.6842,61989.0
2023-03-30 13:30:00,68.04,68.07,67.99,68.07,43973.0,61.6752,61.7024,61.6299,61.7024,43973.0
2023-03-30 13:40:00,68.07,68.18,68.07,68.15,56057.0,61.7024,61.8021,61.7024,61.7749,56057.0
2023-03-30 13:50:00,68.15,68.15,68.08,68.09,42954.0,61.7749,61.7749,61.7114,61.7205,42954.0
2023-03-30 14:00:00,68.09,68.14,68.08,68.11,36744.0,61.7205,61.7658,61.7114,61.7386,36744.0
2023-03-30 14:10:00,68.12,68.16,68.11,68.14,26225.0,61.7477,61.784,61.7386,61.7658,26225.0
2023-03-30 14:20:00,68.14,68.18,68.13,68.15,34135.0,61.7658,61.8021,61.7568,61.7749,34135.0
2023-03-30 14:30:00,68.15,68.21,68.14,68.15,58484.0,61.7749,61.8293,61.7658,61.7749,58484.0
2023-03-30 14:40:00,68.16,68.19,68.11,68.14,35516.0,61.784,61.8112,61.7386,61.7658,35516.0
2023-03-30 14:50:00,68.13,68.16,68.11,68.15,29014.0,61.7568,61.784,61.7386,61.7749,29014.0
2023-03-30 15:00:00,68.16,68.22,68.14,68.16,49771.0,61.784,61.8383,61.7658,61.784,49771.0
2023-03-30 15:10:00,68.15,68.18,68.12,68.16,36921.0,61.7749,61.8021,61.7477,61.784,36921.0
2023-03-30 15:20:00,68.15,68.21,68.13,68.18,65180.0,61.7749,61.8293,61.7568,61.8021,65180.0
2023-03-30 15:30:00,68.18,68.26,68.16,68.24,112765.0,61.8021,61.8746,61.784,61.8565,112765.0
2023-03-30 15:40:00,68.23,68.28,68.2,68.21,107793.0,61.8474,61.8927,61.8202,61.8293,107793.0
2023-03-30 15:50:00,68.22,68.25,68.15,68.22,414586.0,61.8383,61.8655,61.7749,61.8383,414586.0
2023-03-31 09:30:00,68.66,68.91,68.37,68.77,298253.0,62.2372,62.4638,61.9743,62.3369,298253.0
2023-03-31 09:40:00,68.77,68.82,68.67,68.73,112904.0,62.3369,62.3822,62.2462,62.3006,112904.0
2023-03-31 09:50:00,68.76,69.16,68.75,69.05,171608.0,62.3278,62.6904,62.3188,62.5907,171608.0
2023-03-31 10:00:00,69.05,69.07,68.91,69.01,124046.0,62.5907,62.6088,62.4638,62.5544,124046.0
2023-03-31 10:10:00,69.0,69.1,68.95,68.98,96805.0,62.5454,62.636,62.5001,62.5273,96805.0
2023-03-31 10:20:00,68.98,69.07,68.91,69.02,137606.0,62.5273,62.6088,62.4638,62.5635,137606.0
2023-03-31 10:30:00,69.01,69.16,68.98,69.14,153283.0,62.5544,62.6904,62.5273,62.6723,153283.0
2023-03-31 10:40:00,69.13,69.27,69.1,69.21,122934.0,62.6632,62.7901,62.636,62.7357,122934.0
2023-03-31 10:50:00,69.22,69.24,69.11,69.22,61606.0,62.7448,62.7629,62.6451,62.7448,61606.0
2023-03-31 11:00:00,69.21,69.32,69.14,69.31,103845.0,62.7357,62.8354,62.6723,62.8264,103845.0
2023-03-31 11:10:00,69.31,69.37,69.27,69.33,120428.0,62.8264,62.8808,62.7901,62.8445,120428.0
2023-03-31 11:20:00,69.33,69.38,69.26,69.27,118185.0,62.8445,62.8898,62.7811,62.7901,118185.0
2023-03-31 11:30:00,69.27,69.32,69.2,69.2,104474.0,62.7901,62.8354,62.7267,62.7267,104474.0
2023-03-31 11:40:00,69.2,69.23,69.15,69.17,65891.0,62.7267,62.7539,62.6813,62.6995,65891.0
2023-03-31 11:50:00,69.17,69.25,69.15,69.25,135356.0,62.6995,62.772,62.6813,62.772,135356.0
2023-03-31 12:00:00,69.25,69.3,69.2,69.26,116730.0,62.772,62.8173,62.7267,62.7811,116730.0
2023-03-31 12:10:00,69.25,69.29,69.2,69.22,62684.0,62.772,62.8083,62.7267,62.7448,62684.0
2023-03-31 12:20:00,69.22,69.26,69.19,69.2,71148.0,62.7448,62.7811,62.7176,62.7267,71148.0
2023-03-31 12:30:00,69.2,69.21,69.13,69.21,45388.0,62.7267,62.7357,62.6632,62.7357,45388.0
2023-03-31 12:40:00,69.2,69.22,69.12,69.21,125573.0,62.7267,62.7448,62.6542,62.7357,125573.0
2023-03-31 12:50:00,69.21,69.28,69.19,69.23,88124.0,62.7357,62.7992,62.7176,62.7539,88124.0
2023-03-31 13:00:00,69.23,69.3,69.18,69.28,96388.0,62.7539,62.8173,62.7085,62.7992,96388.0
2023-03-31 13:10:00,69.28,69.29,69.13,69.15,225501.0,62.7992,62.8083,62.6632,62.6813,225501.0
2023-03-31 13:20:00,69.15,69.17,69.05,69.09,75098.0,62.6813,62.6995,62.5907,62.627,75098.0
2023-03-31 13:30:00,69.08,69.12,68.95,68.95,127128.0,62.6179,62.6542,62.5001,62.5001,127128.0
2023-03-31 13:40:00,68.95,68.98,68.87,68.97,54974.0,62.5001,62.5273,62.4275,62.5182,54974.0
2023-03-31 13:50:00,68.96,68.99,68.9,68.98,70441.0,62.5091,62.5363,62.4547,62.5273,70441.0
2023-03-31 14:00:00,68.98,69.03,68.93,68.96,67610.0,62.5273,62.5726,62.4819,62.5091,67610.0
2023-03-31 14:10:00,68.96,69.0,68.9,68.97,82361.0,62.5091,62.5454,62.4547,62.5182,82361.0
2023-03-31 14:20:00,68.97,68.97,68.88,68.93,74081.0,62.5182,62.5182,62.4366,62.4819,74081.0
2023-03-31 14:30:00,68.92,68.98,68.9,68.93,59677.0,62.4729,62.5273,62.4547,62.4819,59677.0
2023-03-31 14:40:00,68.93,68.99,68.92,68.97,96652.0,62.4819,62.5363,62.4729,62.5182,96652.0
2023-03-31 14:50:00,68.97,69.03,68.94,69.0,70132.0,62.5182,62.5726,62.491,62.5454,70132.0
2023-03-31 15:00:00,69.01,69.16,69.0,69.15,122098.0,62.5544,62.6904,62.5454,62.6813,122098.0
2023-03-31 15:10:00,69.15,69.22,69.12,69.15,127640.0,62.6813,62.7448,62.6542,62.6813,127640.0
2023-03-31 15:20:00,69.16,69.25,69.13,69.2,84773.0,62.6904,62.772,62.6632,62.7267,84773.0
2023-03-31 15:30:00,69.2,69.28,69.15,69.16,153247.0,62.7267,62.7992,62.6813,62.6904,153247.0
2023-03-31 15:40:00,69.16,69.19,69.1,69.11,206152.0,62.6904,62.7176,62.636,62.6451,206152.0
2023-03-31 15:50:00,69.12,69.36,69.1,69.31,786485.0,62.6542,62.8717,62.636,62.8264,786485.0
2023-04-03 09:30:00,69.03,69.09,68.67,69.04,297068.0,62.5726,62.627,62.2462,62.5816,297068.0
2023-04-03 09:40:00,69.04,69.26,69.01,69.2,128764.0,62.5816,62.7811,62.5544,62.7267,128764.0
2023-04-03 09:50:00,69.2,69.51,69.17,69.39,140615.0,62.7267,63.0077,62.6995,62.8989,140615.0
2023-04-03 10:00:00,69.39,69.51,69.31,69.51,89126.0,62.8989,63.0077,62.8264,63.0077,89126.0
2023-04-03 10:10:00,69.51,69.51,69.33,69.45,79467.0,63.0077,63.0077,62.8445,62.9533,79467.0
2023-04-03 10:20:00,69.45,69.57,69.43,69.57,65866.0,62.9533,63.0621,62.9352,63.0621,65866.0
2023-04-03 10:30:00,69.57,69.6,69.48,69.51,110539.0,63.0621,63.0893,62.9805,63.0077,110539.0
2023-04-03 10:40:00,69.49,69.61,69.43,69.58,189264.0,62.9895,63.0983,62.9352,63.0711,189264.0
2023-04-03 10:50:00,69.57,69.68,69.57,69.61,105585.0,63.0621,63.1618,63.0621,63.0983,105585.0
2023-04-03 11:00:00,69.61,69.74,69.58,69.63,80458.0,63.0983,63.2162,63.0711,63.1164,80458.0
2023-04-03 11:10:00,69.63,69.67,69.55,69.58,107018.0,63.1164,63.1527,63.0439,63.0711,107018.0
2023-04-03 11:20:00,69.57,69.6,69.51,69.58,75804.0,63.0621,63.0893,63.0077,63.0711,75804.0
2023-04-03 11:30:00,69.57,69.71,69.55,69.66,62621.0,63.0621,63.189,63.0439,63.1436,62621.0
2023-04-03 11:40:00,69.66,69.73,69.6,69.66,82095.0,63.1436,63.2071,63.0893,63.1436,82095.0
2023-04-03 11:50:00,69.66,69.79,69.62,69.78,41304.0,63.1436,63.2615,63.1074,63.2524,41304.0
2023-04-03 12:00:00,69.79,69.83,69.7,69.71,48812.0,63.2615,63.2977,63.1799,63.189,48812.0
2023-04-03 12:10:00,69.71,69.71,69.66,69.67,53912.0,63.189,63.189,63.1436,63.1527,53912.0
2023-04-03 12:20:00,69.67,69.7,69.63,69.67,44804.0,63.1527,63.1799,63.1164,63.1527,44804.0
2023-04-03 12:30:00,69.66,69.76,69.65,69.75,56949.0,63.1436,63.2343,63.1346,63.2252,56949.0
2023-04-03 12:40:00,69.74,69.76,69.7,69.72,45826.0,63.2162,63.2343,63.1799,63.198,45826.0
2023-04-03 12:50:00,69.73,69.76,69.68,69.68,57138.0,63.2071,63.2343,63.1618,63.1618,57138.0
2023-04-03 13:00:00,69.69,69.7,69.64,69.69,62191.0,63.1708,63.1799,63.1255,63.1708,62191.0
2023-04-03 13:10:00,69.69,69.85,69.68,69.84,83082.0,63.1708,63.3159,63.1618,63.3068,83082.0
2023-04-03 13:20:00,69.84,69.86,69.78,69.84,68208.0,63.3068,63.3249,63.2524,63.3068,68208.0
2023-04-03 13:30:00,69.83,69.84,69.77,69.83,75822.0,63.2977,63.3068,63.2433,63.2977,75822.0
2023-04-03 13:40:00,69.84,69.88,69.81,69.87,64068.0,63.3068,63.3431,63.2796,63.334,64068.0
2023-04-03 13:50:00,69.87,69.88,69.78,69.78,50647.0,63.334,63.3431,63.2524,63.2524,50647.0
2023-04-03 14:00:00,69.78,69.93,69.77,69.9,68979.0,63.2524,63.3884,63.2433,63.3612,68979.0
2023-04-03 14:10:00,69.89,69.94,69.85,69.87,91055.0,63.3521,63.3974,63.3159,63.334,91055.0
2023-04-03 14:20:00,69.87,69.87,69.68,69.69,86860.0,63.334,63.334,63.1618,63.1708,86860.0
2023-04-03 14:30:00,69.69,69.73,69.66,69.7,96887.0,63.1708,63.2071,63.1436,63.1799,96887.0
2023-04-03 14:40:00,69.7,69.84,69.68,69.83,75087.0,63.1799,63.3068,63.1618,63.2977,75087.0
2023-04-03 14:50:00,69.83,69.88,69.82,69.88,50727.0,63.2977,63.3431,63.2887,63.3431,50727.0
2023-04-03 15:00:00,69.88,69.94,69.87,69.88,82504.0,63.3431,63.3974,63.334,63.3431,82504.0
2023-04-03 15:10:00,69.88,69.97,69.87,69.95,130428.0,63.3431,63.4246,63.334,63.4065,130428.0
2023-04-03 15:20:00,69.95,70.01,69.91,69.97,189968.0,63.4065,63.4609,63.3703,63.4246,189968.0
2023-04-03 15:30:00,69.96,69.98,69.76,69.78,159053.0,63.4156,63.4337,63.2343,63.2524,159053.0
2023-04-03 15:40:00,69.78,69.87,69.75,69.84,181156.0,63.2524,63.334,63.2252,63.3068,181156.0
2023-04-03 15:50:00,69.84,69.84,69.66,69.68,532970.0,63.3068,63.3068,63.1436,63.1618,532970.0
2023-04-04 09:30:00,69.78,69.78,69.28,69.47,299501.0,63.2524,63.2524,62.7992,62.9714,299501.0
2023-04-04 09:40:00,69.48,69.63,69.36,69.37,155400.0,62.9805,63.1164,62.8717,62.8808,155400.0
2023-04-04 09:50:00,69.37,69.48,69.31,69.31,140465.0,62.8808,62.9805,62.8264,62.8264,140465.0
2023-04-04 10:00:00,69.31,69.38,69.19,69.3,147400.0,62.8264,62.8898,62.7176,62.8173,147400.0
2023-04-04 10:10:00,69.31,69.49,69.28,69.44,115896.0,62.8264,62.9895,62.7992,62.9442,115896.0
2023-04-04 10:20:00,69.44,69.61,69.36,69.37,155264.0,62.9442,63.0983,62.8717,62.8808,155264.0
2023-04-04 10:30:00,69.37,69.44,69.3,69.44,132562.0,62.8808,62.9442,62.8173,62.9442,132562.0
2023-04-04 10:40:00,69.43,69.44,69.21,69.25,179242.0,62.9352,62.9442,62.7357,62.772,179242.0
2023-04-04 10:50:00,69.25,69.36,69.18,69.2,149745.0,62.772,62.8717,62.7085,62.7267,149745.0
2023-04-04 11:00:00,69.2,69.32,69.1,69.11,100888.0,62.7267,62.8354,62.636,62.6451,100888.0
2023-04-04 11:10:00,69.11,69.15,68.9,68.99,122273.0,62.6451,62.6813,62.4547,62.5363,122273.0
2023-04-04 11:20:00,68.99,69.03,68.93,69.0,154823.0,62.5363,62.5726,62.4819,62.5454,154823.0
2023-04-04 11:30:00,69.0,69.0,68.88,68.9,121512.0,62.5454,62.5454,62.4366,62.4547,121512.0
2023-04-04 11:40:00,68.91,69.04,68.88,69.02,100359.0,62.4638,62.5816,62.4366,62.5635,100359.0
2023-04-04 11:50:00,69.03,69.05,68.89,68.89,94975.0,62.5726,62.5907,62.4457,62.4457,94975.0
2023-04-04 12:00:00,68.89,68.91,68.78,68.83,92906.0,62.4457,62.4638,62.346,62.3913,92906.0
2023-04-04 12:10:00,68.84,68.84,68.71,68.73,97640.0,62.4003,62.4003,62.2825,62.3006,97640.0
2023-04-04 12:20:00,68.73,68.91,68.71,68.89,166346.0,62.3006,62.4638,62.2825,62.4457,166346.0
2023-04-04 12:30:00,68.89,68.9,68.69,68.71,90843.0,62.4457,62.4547,62.2644,62.2825,90843.0
2023-04-04 12:40:00,68.7,68.85,68.65,68.84,205951.0,62.2734,62.4094,62.2281,62.4003,205951.0
2023-04-04 12:50:00,68.84,68.94,68.79,68.86,99066.0,62.4003,62.491,62.355,62.4185,99066.0
2023-04-04 13:00:00,68.86,69.02,68.85,68.97,71411.0,62.4185,62.5635,62.4094,62.5182,71411.0
2023-04-04 13:10:00,68.96,68.97,68.9,68.95,112281.0,62.5091,62.5182,62.4547,62.5001,112281.0
2023-04-04 13:20:00,68.95,68.98,68.85,68.86,78270.0,62.5001,62.5273,62.4094,62.4185,78270.0
2023-04-04 13:30:00,68.87,68.97,68.84,68.96,119042.0,62.4275,62.5182,62.4003,62.5091,119042.0
2023-04-04 13:40:00,68.95,68.96,68.86,68.9,88988.0,62.5001,62.5091,62.4185,62.4547,88988.0
2023-04-04 13:50:00,68.89,68.9,68.81,68.85,84365.0,62.4457,62.4547,62.3732,62.4094,84365.0
2023-04-04 14:00:00,68.85,68.96,68.79,68.9,121940.0,62.4094,62.5091,62.355,62.4547,121940.0
2023-04-04 14:10:00,68.89,68.95,68.8,68.81,94860.0,62.4457,62.5001,62.3641,62.3732,94860.0
2023-04-04 14:20:00,68.81,68.85,68.74,68.77,118033.0,62.3732,62.4094,62.3097,62.3369,118033.0
2023-04-04 14:30:00,68.76,68.83,68.72,68.79,85812.0,62.3278,62.3913,62.2916,62.355,85812.0
2023-04-04 14:40:00,68.78,68.82,68.69,68.72,110953.0,62.346,62.3822,62.2644,62.2916,110953.0
2023-04-04 14:50:00,68.72,68.73,68.62,68.67,129152.0,62.2916,62.3006,62.2009,62.2462,129152.0
2023-04-04 15:00:00,68.67,68.83,68.66,68.83,112922.0,62.2462,62.3913,62.2372,62.3913,112922.0
2023-04-04 15:10:00,68.83,68.93,68.82,68.92,121319.0,62.3913,62.4819,62.3822,62.4729,121319.0
2023-04-04 15:20:00,68.91,68.94,68.84,68.84,133568.0,62.4638,62.491,62.4003,62.4003,133568.0
2023-04-04 15:30:00,68.85,68.88,68.79,68.85,150927.0,62.4094,62.4366,62.355,62.4094,150927.0
2023-04-04 15:40:00,68.85,68.93,68.83,68.89,251419.0,62.4094,62.4819,62.3913,62.4457,251419.0
2023-04-04 15:50:00,68.89,68.93,68.81,68.93,768896.0,62.4457,62.4819,62.3732,62.4819,768896.0
2023-04-05 09:30:00,69.46,69.49,69.04,69.2,474218.0,62.9623,62.9895,62.5816,62.7267,474218.0
2023-04-05 09:40:00,69.2,69.64,69.2,69.56,236099.0,62.7267,63.1255,62.7267,63.053,236099.0
2023-04-05 09:50:00,69.56,69.79,69.55,69.74,162283.0,63.053,63.2615,63.0439,63.2162,162283.0
2023-04-05 10:00:00,69.76,69.83,69.69,69.79,172545.0,63.2343,63.2977,63.1708,63.2615,172545.0
2023-04-05 10:10:00,69.8,69.86,69.73,69.82,118851.0,63.2705,63.3249,63.2071,63.2887,118851.0
2023-04-05 10:20:00,69.82,70.0,69.78,69.97,263285.0,63.2887,63.4518,63.2524,63.4246,263285.0
2023-04-05 10:30:00,69.98,70.01,69.86,69.88,302160.0,63.4337,63.4609,63.3249,63.3431,302160.0
2023-04-05 10:40:00,69.88,69.93,69.78,69.87,120994.0,63.3431,63.3884,63.2524,63.334,120994.0
2023-04-05 10:50:00,69.87,69.87,69.72,69.76,88019.0,63.334,63.334,63.198,63.2343,88019.0
2023-04-05 11:00:00,69.76,69.91,69.75,69.88,80420.0,63.2343,63.3703,63.2252,63.3431,80420.0
2023-04-05 11:10:00,69.88,69.88,69.74,69.8,101546.0,63.3431,63.3431,63.2162,63.2705,101546.0
2023-04-05 11:20:00,69.81,69.91,69.75,69.9,115986.0,63.2796,63.3703,63.2252,63.3612,115986.0
2023-04-05 11:30:00,69.91,70.17,69.9,70.11,179672.0,63.3703,63.6059,63.3612,63.5515,179672.0
2023-04-05 11:40:00,70.11,70.18,70.09,70.11,119274.0,63.5515,63.615,63.5334,63.5515,119274.0
2023-04-05 11:50:00,70.11,70.19,70.1,70.17,74352.0,63.5515,63.6241,63.5425,63.6059,74352.0
2023-04-05 12:00:00,70.17,70.21,70.06,70.08,90537.0,63.6059,63.6422,63.5062,63.5244,90537.0
2023-04-05 12:10:00,70.08,70.09,70.02,70.06,90452.0,63.5244,63.5334,63.47,63.5062,90452.0
2023-04-05 12:20:00,70.05,70.08,69.98,70.02,98316.0,63.4972,63.5244,63.4337,63.47,98316.0
2023-04-05 12:30:00,70.01,70.14,70.0,70.09,53149.0,63.4609,63.5787,63.4518,63.5334,53149.0
2023-04-05 12:40:00,70.09,70.1,69.86,69.89,57229.0,63.5334,63.5425,63.3249,63.3521,57229.0
2023-04-05 12:50:00,69.88,69.88,69.74,69.77,84483.0,63.3431,63.3431,63.2162,63.2433,84483.0
2023-04-05 13:00:00,69.77,69.88,69.74,69.85,107230.0,63.2433,63.3431,63.2162,63.3159,107230.0
2023-04-05 13:10:00,69.85,69.88,69.76,69.78,73322.0,63.3159,63.3431,63.2343,63.2524,73322.0
2023-04-05 13:20:00,69.78,69.82,69.74,69.76,61231.0,63.2524,63.2887,63.2162,63.2343,61231.0
2023-04-05 13:30:00,69.78,69.84,69.76,69.76,65977.0,63.2524,63.3068,63.2343,63.2343,65977.0
2023-04-05 13:40:00,69.76,69.81,69.73,69.81,40693.0,63.2343,63.2796,63.2071,63.2796,40693.0
2023-04-05 13:50:00,69.81,69.84,69.77,69.81,67968.0,63.2796,63.3068,63.2433,63.2796,67968.0
2023-04-05 14:00:00,69.81,69.93,69.8,69.92,69132.0,63.2796,63.3884,63.2705,63.3793,69132.0
2023-04-05 14:10:00,69.94,70.0,69.88,69.99,99513.0,63.3974,63.4518,63.3431,63.4428,99513.0
2023-04-05 14:20:00,69.98,70.04,69.95,70.03,141319.0,63.4337,63.4881,63.4065,63.479,141319.0
2023-04-05 14:30:00,70.03,70.09,70.0,70.04,109087.0,63.479,63.5334,63.4518,63.4881,109087.0
2023-04-05 14:40:00,70.05,70.07,69.91,69.92,83657.0,63.4972,63.5153,63.3703,63.3793,83657.0
2023-04-05 14:50:00,69.92,69.99,69.92,69.92,66322.0,63.3793,63.4428,63.3793,63.3793,66322.0
2023-04-05 15:00:00,69.92,70.01,69.89,69.96,98063.0,63.3793,63.4609,63.3521,63.4156,98063.0
2023-04-05 15:10:00,69.96,69.96,69.81,69.82,84530.0,63.4156,63.4156,63.2796,63.2887,84530.0
2023-04-05 15:20:00,69.81,69.82,69.72,69.79,127767.0,63.2796,63.2887,63.198,63.2615,127767.0
2023-04-05 15:30:00,69.79,69.94,69.78,69.81,135459.0,63.2615,63.3974,63.2524,63.2796,135459.0
2023-04-05 15:40:00,69.81,69.85,69.74,69.84,242100.0,63.2796,63.3159,63.2162,63.3068,242100.0
2023-04-05 15:50:00,69.84,69.89,69.81,69.81,543732.0,63.3068,63.3521,63.2796,63.2796,543732.0
2023-04-06 09:30:00,69.69,70.15,69.6,70.09,377071.0,63.6798,64.1002,63.5976,64.0453,377071.0
2023-04-06 09:40:00,70.08,70.55,69.96,70.45,424100.0,64.0362,64.4657,63.9266,64.3743,424100.0
2023-04-06 09:50:00,70.45,70.49,70.19,70.26,268653.0,64.3743,64.4109,64.1367,64.2007,268653.0
2023-04-06 10:00:00,70.27,70.28,70.09,70.19,259301.0,64.2098,64.219,64.0453,64.1367,259301.0
2023-04-06 10:10:00,70.19,70.36,70.16,70.31,159298.0,64.1367,64.2921,64.1093,64.2464,159298.0
2023-04-06 10:20:00,70.31,70.34,70.15,70.16,87112.0,64.2464,64.2738,64.1002,64.1093,87112.0
2023-04-06 10:30:00,70.17,70.17,70.03,70.13,75592.0,64.1184,64.1184,63.9905,64.0819,75592.0
2023-04-06 10:40:00,70.14,70.33,70.1,70.3,106293.0,64.091,64.2646,64.0545,64.2372,106293.0
2023-04-06 10:50:00,70.3,70.37,70.23,70.34,143943.0,64.2372,64.3012,64.1733,64.2738,143943.0
2023-04-06 11:00:00,70.34,70.48,70.3,70.4,163149.0,64.2738,64.4017,64.2372,64.3286,163149.0
2023-04-06 11:10:00,70.4,70.48,70.39,70.46,177704.0,64.3286,64.4017,64.3195,64.3834,177704.0
2023-04-06 11:20:00,70.46,70.6,70.41,70.57,143054.0,64.3834,64.5114,64.3377,64.484,143054.0
2023-04-06 11:30:00,70.58,70.73,70.56,70.71,152300.0,64.4931,64.6302,64.4748,64.6119,152300.0
2023-04-06 11:40:00,70.7,70.9,70.69,70.88,332049.0,64.6027,64.7855,64.5936,64.7672,332049.0
2023-04-06 11:50:00,70.87,70.91,70.65,70.73,171873.0,64.7581,64.7946,64.5571,64.6302,171873.0
2023-04-06 12:00:00,70.73,70.82,70.66,70.8,137180.0,64.6302,64.7124,64.5662,64.6941,137180.0
2023-04-06 12:10:00,70.8,70.87,70.78,70.87,104098.0,64.6941,64.7581,64.6758,64.7581,104098.0
2023-04-06 12:20:00,70.86,71.02,70.83,71.02,176701.0,64.7489,64.8951,64.7215,64.8951,176701.0
2023-04-06 12:30:00,71.03,71.07,70.98,71.0,183293.0,64.9043,64.9408,64.8586,64.8769,183293.0
2023-04-06 12:40:00,71.01,71.02,70.89,70.96,114878.0,64.886,64.8951,64.7764,64.8403,114878.0
2023-04-06 12:50:00,70.96,71.04,70.95,71.0,103857.0,64.8403,64.9134,64.8312,64.8769,103857.0
2023-04-06 13:00:00,71.0,71.04,70.97,70.99,67231.0,64.8769,64.9134,64.8495,64.8677,67231.0
2023-04-06 13:10:00,71.0,71.02,70.85,70.86,92757.0,64.8769,64.8951,64.7398,64.7489,92757.0
2023-04-06 13:20:00,70.86,70.87,70.79,70.81,67865.0,64.7489,64.7581,64.685,64.7033,67865.0
2023-04-06 13:30:00,70.81,70.82,70.68,70.7,138228.0,64.7033,64.7124,64.5845,64.6027,138228.0
2023-04-06 13:40:00,70.7,70.75,70.62,70.67,106323.0,64.6027,64.6484,64.5296,64.5753,106323.0
2023-04-06 13:50:00,70.67,70.67,70.57,70.62,75755.0,64.5753,64.5753,64.484,64.5296,75755.0
2023-04-06 14:00:00,70.61,70.7,70.56,70.69,95661.0,64.5205,64.6027,64.4748,64.5936,95661.0
2023-04-06 14:10:00,70.67,70.76,70.67,70.75,98702.0,64.5753,64.6576,64.5753,64.6484,98702.0
2023-04-06 14:20:00,70.75,70.76,70.68,70.71,74688.0,64.6484,64.6576,64.5845,64.6119,74688.0
2023-04-06 14:30:00,70.72,70.72,70.65,70.7,46048.0,64.621,64.621,64.5571,64.6027,46048.0
2023-04-06 14:40:00,70.7,70.74,70.62,70.64,71376.0,64.6027,64.6393,64.5296,64.5479,71376.0
2023-04-06 14:50:00,70.64,70.68,70.62,70.64,83696.0,64.5479,64.5845,64.5296,64.5479,83696.0
2023-04-06 15:00:00,70.64,70.7,70.63,70.68,105349.0,64.5479,64.6027,64.5388,64.5845,105349.0
2023-04-06 15:10:00,70.69,70.69,70.51,70.53,122401.0,64.5936,64.5936,64.4291,64.4474,122401.0
2023-04-06 15:20:00,70.52,70.62,70.46,70.62,131279.0,64.4383,64.5296,64.3834,64.5296,131279.0
2023-04-06 15:30:00,70.62,70.64,70.54,70.56,167519.0,64.5296,64.5479,64.4565,64.4748,167519.0
2023-04-06 15:40:00,70.56,70.72,70.5,70.68,244141.0,64.4748,64.621,64.42,64.5845,244141.0
2023-04-06 15:50:00,70.69,70.77,70.67,70.75,770861.0,64.5936,64.6667,64.5753,64.6484,770861.0
2023-04-10 09:30:00,70.76,70.84,70.34,70.58,204186.0,64.6576,64.7307,64.2738,64.4931,204186.0
2023-04-10 09:40:00,70.59,70.6,70.22,70.24,112397.0,64.5022,64.5114,64.1641,64.1824,112397.0
2023-04-10 09:50:00,70.25,70.48,70.18,70.4,165766.0,64.1915,64.4017,64.1276,64.3286,165766.0
2023-04-10 10:00:00,70.41,70.51,70.31,70.5,146383.0,64.3377,64.4291,64.2464,64.42,146383.0
2023-04-10 10:10:00,70.5,70.59,70.39,70.41,80995.0,64.42,64.5022,64.3195,64.3377,80995.0
2023-04-10 10:20:00,70.4,70.46,70.34,70.44,69511.0,64.3286,64.3834,64.2738,64.3652,69511.0
2023-04-10 10:30:00,70.44,70.51,70.37,70.43,141398.0,64.3652,64.4291,64.3012,64.356,141398.0
2023-04-10 10:40:00,70.42,70.45,70.28,70.28,45210.0,64.3469,64.3743,64.219,64.219,45210.0
2023-04-10 10:50:00,70.28,70.29,70.13,70.13,49433.0,64.219,64.2281,64.0819,64.0819,49433.0
2023-04-10 11:00:00,70.14,70.23,70.13,70.2,58174.0,64.091,64.1733,64.0819,64.1459,58174.0
2023-04-10 11:10:00,70.21,70.28,70.16,70.22,64666.0,64.155,64.219,64.1093,64.1641,64666.0
2023-04-10 11:20:00,70.22,70.28,70.14,70.16,68221.0,64.1641,64.219,64.091,64.1093,68221.0
2023-04-10 11:30:00,70.16,70.31,70.16,70.31,44333.0,64.1093,64.2464,64.1093,64.2464,44333.0
2023-04-10 11:40:00,70.31,70.34,70.18,70.28,51160.0,64.2464,64.2738,64.1276,64.219,51160.0
2023-04-10 11:50:00,70.28,70.41,70.28,70.31,101116.0,64.219,64.3377,64.219,64.2464,101116.0
2023-04-10 12:00:00,70.31,70.31,70.22,70.26,63080.0,64.2464,64.2464,64.1641,64.2007,63080.0
2023-04-10 12:10:00,70.27,70.32,70.24,70.26,48454.0,64.2098,64.2555,64.1824,64.2007,48454.0
2023-04-10 12:20:00,70.26,70.3,70.22,70.3,37555.0,64.2007,64.2372,64.1641,64.2372,37555.0
2023-04-10 12:30:00,70.3,70.46,70.29,70.45,59032.0,64.2372,64.3834,64.2281,64.3743,59032.0
2023-04-10 12:40:00,70.46,70.48,70.3,70.3,46811.0,64.3834,64.4017,64.2372,64.2372,46811.0
2023-04-10 12:50:00,70.29,70.35,70.29,70.31,40291.0,64.2281,64.2829,64.2281,64.2464,40291.0
2023-04-10 13:00:00,70.31,70.31,70.22,70.26,60161.0,64.2464,64.2464,64.1641,64.2007,60161.0
2023-04-10 13:10:00,70.26,70.33,70.24,70.27,56448.0,64.2007,64.2646,64.1824,64.2098,56448.0
2023-04-10 13:20:00,70.27,70.29,70.14,70.18,70524.0,64.2098,64.2281,64.091,64.1276,70524.0
2023-04-10 13:30:00,70.19,70.2,70.12,70.14,80237.0,64.1367,64.1459,64.0728,64.091,80237.0
2023-04-10 13:40:00,70.13,70.19,70.11,70.17,117201.0,64.0819,64.1367,64.0636,64.1184,117201.0
2023-04-10 13:50:00,70.17,70.22,70.16,70.21,68925.0,64.1184,64.1641,64.1093,64.155,68925.0
2023-04-10 14:00:00,70.2,70.2,70.06,70.07,72921.0,64.1459,64.1459,64.0179,64.0271,72921.0
2023-04-10 14:10:00,70.08,70.14,70.07,70.13,61116.0,64.0362,64.091,64.0271,64.0819,61116.0
2023-04-10 14:20:00,70.11,70.12,70.02,70.05,66734.0,64.0636,64.0728,63.9814,64.0088,66734.0
2023-04-10 14:30:00,70.05,70.1,70.03,70.04,56626.0,64.0088,64.0545,63.9905,63.9997,56626.0
2023-04-10 14:40:00,70.04,70.08,70.02,70.05,56728.0,63.9997,64.0362,63.9814,64.0088,56728.0
2023-04-10 14:50:00,70.05,70.05,69.99,70.04,76980.0,64.0088,64.0088,63.954,63.9997,76980.0
2023-04-10 15:00:00,70.04,70.08,70.03,70.06,85826.0,63.9997,64.0362,63.9905,64.0179,85826.0
2023-04-10 15:10:00,70.07,70.15,70.04,70.14,74136.0,64.0271,64.1002,63.9997,64.091,74136.0
2023-04-10 15:20:00,70.14,70.16,70.07,70.08,53584.0,64.091,64.1093,64.0271,64.0362,53584.0
2023-04-10 15:30:00,70.07,70.1,70.03,70.07,73679.0,64.0271,64.0545,63.9905,64.0271,73679.0
2023-04-10 15:40:00,70.06,70.2,70.06,70.18,124629.0,64.0179,64.1459,64.0179,64.1276,124629.0
2023-04-10 15:50:00,70.19,70.29,70.09,70.29,343822.0,64.1367,64.2281,64.0453,64.2281,343822.0
2023-04-11 09:30:00,70.47,70.5,70.17,70.18,205298.0,64.3926,64.42,64.1184,64.1276,205298.0
2023-04-11 09:40:00,70.17,70.38,70.06,70.37,100556.0,64.1184,64.3103,64.0179,64.3012,100556.0
2023-04-11 09:50:00,70.37,70.38,70.05,70.06,62126.0,64.3012,64.3103,64.0088,64.0179,62126.0
2023-04-11 10:00:00,70.07,70.34,70.07,70.31,61504.0,64.0271,64.2738,64.0271,64.2464,61504.0
2023-04-11 10:10:00,70.3,70.42,70.28,70.3,65727.0,64.2372,64.3469,64.219,64.2372,65727.0
2023-04-11 10:20:00,70.3,70.31,70.16,70.23,75991.0,64.2372,64.2464,64.1093,64.1733,75991.0
2023-04-11 10:30:00,70.22,70.26,70.18,70.26,74479.0,64.1641,64.2007,64.1276,64.2007,74479.0
2023-04-11 10:40:00,70.26,70.26,70.11,70.13,86753.0,64.2007,64.2007,64.0636,64.0819,86753.0
2023-04-11 10:50:00,70.13,70.3,70.11,70.26,58996.0,64.0819,64.2372,64.0636,64.2007,58996.0
2023-04-11 11:00:00,70.26,70.27,70.19,70.26,86707.0,64.2007,64.2098,64.1367,64.2007,86707.0
2023-04-11 11:10:00,70.25,70.25,70.19,70.22,70414.0,64.1915,64.1915,64.1367,64.1641,70414.0
2023-04-11 11:20:00,70.23,70.44,70.22,70.42,66659.0,64.1733,64.3652,64.1641,64.3469,66659.0
2023-04-11 11:30:00,70.42,70.43,70.34,70.37,39786.0,64.3469,64.356,64.2738,64.3012,39786.0
2023-04-11 11:40:00,70.37,70.39,70.32,70.35,95432.0,64.3012,64.3195,64.2555,64.2829,95432.0
2023-04-11 11:50:00,70.35,70.36,70.21,70.35,92938.0,64.2829,64.2921,64.155,64.2829,92938.0
2023-04-11 12:00:00,70.34,70.37,70.3,70.36,68364.0,64.2738,64.3012,64.2372,64.2921,68364.0
2023-04-11 12:10:00,70.36,70.41,70.35,70.37,99617.0,64.2921,64.3377,64.2829,64.3012,99617.0
2023-04-11 12:20:00,70.36,70.41,70.32,70.39,114677.0,64.2921,64.3377,64.2555,64.3195,114677.0
2023-04-11 12:30:00,70.39,70.39,70.27,70.33,98623.0,64.3195,64.3195,64.2098,64.2646,98623.0
2023-04-11 12:40:00,70.33,70.4,70.3,70.31,68218.0,64.2646,64.3286,64.2372,64.2464,68218.0
2023-04-11 12:50:00,70.32,70.36,70.27,70.3,78966.0,64.2555,64.2921,64.2098,64.2372,78966.0
2023-04-11 13:00:00,70.3,70.37,70.27,70.35,39597.0,64.2372,64.3012,64.2098,64.2829,39597.0
2023-04-11 13:10:00,70.33,70.35,70.27,70.28,46198.0,64.2646,64.2829,64.2098,64.219,46198.0
2023-04-11 13:20:00,70.27,70.3,70.22,70.27,73070.0,64.2098,64.2372,64.1641,64.2098,73070.0
2023-04-11 13:30:00,70.27,70.28,70.22,70.24,42281.0,64.2098,64.219,64.1641,64.1824,42281.0
2023-04-11 13:40:00,70.25,70.25,70.17,70.21,47651.0,64.1915,64.1915,64.1184,64.155,47651.0
2023-04-11 13:50:00,70.21,70.25,70.17,70.18,46928.0,64.155,64.1915,64.1184,64.1276,46928.0
2023-04-11 14:00:00,70.18,70.3,70.17,70.27,46830.0,64.1276,64.2372,64.1184,64.2098,46830.0
2023-04-11 14:10:00,70.28,70.28,70.17,70.19,48862.0,64.219,64.219,64.1184,64.1367,48862.0
2023-04-11 14:20:00,70.19,70.19,70.11,70.13,40323.0,64.1367,64.1367,64.0636,64.0819,40323.0
2023-04-11 14:30:00,70.13,70.17,70.11,70.11,42913.0,64.0819,64.1184,64.0636,64.0636,42913.0
2023-04-11 14:40:00,70.11,70.13,70.08,70.09,38569.0,64.0636,64.0819,64.0362,64.0453,38569.0
2023-04-11 14:50:00,70.09,70.12,70.07,70.08,26239.0,64.0453,64.0728,64.0271,64.0362,26239.0
2023-04-11 15:00:00,70.08,70.12,70.05,70.09,45464.0,64.0362,64.0728,64.0088,64.0453,45464.0
2023-04-11 15:10:00,70.09,70.13,70.07,70.09,74734.0,64.0453,64.0819,64.0271,64.0453,74734.0
2023-04-11 15:20:00,70.09,70.13,70.07,70.12,60293.0,64.0453,64.0819,64.0271,64.0728,60293.0
2023-04-11 15:30:00,70.12,70.16,70.1,70.12,75014.0,64.0728,64.1093,64.0545,64.0728,75014.0
2023-04-11 15:40:00,70.11,70.13,70.02,70.04,161768.0,64.0636,64.0819,63.9814,63.9997,161768.0
2023-04-11 15:50:00,70.05,70.05,69.97,70.04,395495.0,64.0088,64.0088,63.9357,63.9997,395495.0
2023-04-12 09:30:00,70.05,70.27,69.8,70.06,200441.0,64.0088,64.2098,63.7804,64.0179,200441.0
2023-04-12 09:40:00,70.08,70.33,70.05,70.2,102902.0,64.0362,64.2646,64.0088,64.1459,102902.0
2023-04-12 09:50:00,70.2,70.38,70.16,70.34,84622.0,64.1459,64.3103,64.1093,64.2738,84622.0
2023-04-12 10:00:00,70.34,70.41,70.28,70.35,85539.0,64.2738,64.3377,64.219,64.2829,85539.0
2023-04-12 10:10:00,70.34,70.49,70.32,70.49,62668.0,64.2738,64.4109,64.2555,64.4109,62668.0
2023-04-12 10:20:00,70.48,70.51,70.37,70.43,205647.0,64.4017,64.4291,64.3012,64.356,205647.0
2023-04-12 10:30:00,70.43,70.45,70.34,70.35,142885.0,64.356,64.3743,64.2738,64.2829,142885.0
2023-04-12 10:40:00,70.33,70.47,70.32,70.38,142784.0,64.2646,64.3926,64.2555,64.3103,142784.0
2023-04-12 10:50:00,70.37,70.4,70.26,70.34,68056.0,64.3012,64.3286,64.2007,64.2738,68056.0
2023-04-12 11:00:00,70.33,70.4,70.28,70.36,64087.0,64.2646,64.3286,64.219,64.2921,64087.0
2023-04-12 11:10:00,70.35,70.4,70.26,70.28,125616.0,64.2829,64.3286,64.2007,64.219,125616.0
2023-04-12 11:20:00,70.29,70.4,70.28,70.33,53803.0,64.2281,64.3286,64.219,64.2646,53803.0
2023-04-12 11:30:00,70.33,70.49,70.33,70.45,83574.0,64.2646,64.4109,64.2646,64.3743,83574.0
2023-04-12 11:40:00,70.45,70.5,70.41,70.48,97450.0,64.3743,64.42,64.3377,64.4017,97450.0
2023-04-12 11:50:00,70.48,70.48,70.39,70.4,52258.0,64.4017,64.4017,64.3195,64.3286,52258.0
2023-04-12 12:00:00,70.41,70.5,70.4,70.47,49950.0,64.3377,64.42,64.3286,64.3926,49950.0
2023-04-12 12:10:00,70.47,70.52,70.44,70.5,73634.0,64.3926,64.4383,64.3652,64.42,73634.0
2023-04-12 12:20:00,70.5,70.52,70.41,70.42,38146.0,64.42,64.4383,64.3377,64.3469,38146.0
2023-04-12 12:30:00,70.42,70.47,70.4,70.45,39737.0,64.3469,64.3926,64.3286,64.3743,39737.0
2023-04-12 12:40:00,70.45,70.5,70.42,70.49,51533.0,64.3743,64.42,64.3469,64.4109,51533.0
2023-04-12 12:50:00,70.49,70.49,70.41,70.42,23601.0,64.4109,64.4109,64.3377,64.3469,23601.0
2023-04-12 13:00:00,70.42,70.49,70.39,70.45,37320.0,64.3469,64.4109,64.3195,64.3743,37320.0
2023-04-12 13:10:00,70.45,70.5,70.42,70.42,41474.0,64.3743,64.42,64.3469,64.3469,41474.0
2023-04-12 13:20:00,70.41,70.51,70.41,70.49,32172.0,64.3377,64.4291,64.3377,64.4109,32172.0
2023-04-12 13:30:00,70.5,70.57,70.49,70.52,40793.0,64.42,64.484,64.4109,64.4383,40793.0
2023-04-12 13:40:00,70.51,70.58,70.51,70.54,38821.0,64.4291,64.4931,64.4291,64.4565,38821.0
2023-04-12 13:50:00,70.53,70.58,70.53,70.55,27823.0,64.4474,64.4931,64.4474,64.4657,27823.0
2023-04-12 14:00:00,70.55,70.65,70.54,70.63,61568.0,64.4657,64.5571,64.4565,64.5388,61568.0
2023-04-12 14:10:00,70.63,70.67,70.58,70.62,41242.0,64.5388,64.5753,64.4931,64.5296,41242.0
2023-04-12 14:20:00,70.62,70.64,70.36,70.38,67312.0,64.5296,64.5479,64.2921,64.3103,67312.0
2023-04-12 14:30:00,70.38,70.38,70.24,70.27,55207.0,64.3103,64.3103,64.1824,64.2098,55207.0
2023-04-12 14:40:00,70.27,70.32,70.22,70.24,43347.0,64.2098,64.2555,64.1641,64.1824,43347.0
2023-04-12 14:50:00,70.24,70.33,70.21,70.26,38034.0,64.1824,64.2646,64.155,64.2007,38034.0
2023-04-12 15:00:00,70.27,70.3,70.15,70.21,90653.0,64.2098,64.2372,64.1002,64.155,90653.0
2023-04-12 15:10:00,70.21,70.21,70.12,70.16,63364.0,64.155,64.155,64.0728,64.1093,63364.0
2023-04-12 15:20:00,70.16,70.19,70.12,70.14,68258.0,64.1093,64.1367,64.0728,64.091,68258.0
2023-04-12 15:30:00,70.13,70.18,70.1,70.14,74426.0,64.0819,64.1276,64.0545,64.091,74426.0
2023-04-12 15:40:00,70.14,70.16,70.03,70.05,130657.0,64.091,64.1093,63.9905,64.0088,130657.0
2023-04-12 15:50:00,70.04,70.23,69.98,70.22,436949.0,63.9997,64.1733,63.9448,64.1641,436949.0
2023-04-13 09:30:00,70.44,70.51,70.06,70.08,151396.0,64.3652,64.4291,64.0179,64.0362,151396.0
2023-04-13 09:40:00,70.08,70.28,69.93,69.98,100582.0,64.0362,64.219,63.8991,63.9448,100582.0
2023-04-13 09:50:00,69.98,70.21,69.94,70.19,57758.0,63.9448,64.155,63.9083,64.1367,57758.0
2023-04-13 10:00:00,70.2,70.23,70.15,70.16,100404.0,64.1459,64.1733,64.1002,64.1093,100404.0
2023-04-13 10:10:00,70.16,70.21,70.11,70.2,199199.0,64.1093,64.155,64.0636,64.1459,199199.0
2023-04-13 10:20:00,70.2,70.41,70.19,70.36,95980.0,64.1459,64.3377,64.1367,64.2921,95980.0
2023-04-13 10:30:00,70.37,70.37,70.22,70.24,96272.0,64.3012,64.3012,64.1641,64.1824,96272.0
2023-04-13 10:40:00,70.25,70.27,70.18,70.27,82317.0,64.1915,64.2098,64.1276,64.2098,82317.0
2023-04-13 10:50:00,70.27,70.28,70.17,70.2,150754.0,64.2098,64.219,64.1184,64.1459,150754.0
2023-04-13 11:00:00,70.2,70.41,70.19,70.4,138251.0,64.1459,64.3377,64.1367,64.3286,138251.0
2023-04-13 11:10:00,70.41,70.51,70.32,70.36,133618.0,64.3377,64.4291,64.2555,64.2921,133618.0
2023-04-13 11:20:00,70.34,70.39,70.29,70.38,88295.0,64.2738,64.3195,64.2281,64.3103,88295.0
2023-04-13 11:30:00,70.38,70.39,70.3,70.31,48790.0,64.3103,64.3195,64.2372,64.2464,48790.0
2023-04-13 11:40:00,70.32,70.32,70.22,70.27,51790.0,64.2555,64.2555,64.1641,64.2098,51790.0
2023-04-13 11:50:00,70.27,70.33,70.22,70.3,66318.0,64.2098,64.2646,64.1641,64.2372,66318.0
2023-04-13 12:00:00,70.3,70.32,70.24,70.3,41306.0,64.2372,64.2555,64.1824,64.2372,41306.0
2023-04-13 12:10:00,70.3,70.46,70.29,70.42,62479.0,64.2372,64.3834,64.2281,64.3469,62479.0
2023-04-13 12:20:00,70.42,70.47,70.4,70.42,53734.0,64.3469,64.3926,64.3286,64.3469,53734.0
2023-04-13 12:30:00,70.43,70.49,70.4,70.47,63496.0,64.356,64.4109,64.3286,64.3926,63496.0
2023-04-13 12:40:00,70.47,70.49,70.4,70.49,66413.0,64.3926,64.4109,64.3286,64.4109,66413.0
2023-04-13 12:50:00,70.49,70.52,70.45,70.47,53993.0,64.4109,64.4383,64.3743,64.3926,53993.0
2023-04-13 13:00:00,70.48,70.5,70.44,70.48,43289.0,64.4017,64.42,64.3652,64.4017,43289.0
2023-04-13 13:10:00,70.48,70.56,70.47,70.54,44103.0,64.4017,64.4748,64.3926,64.4565,44103.0
2023-04-13 13:20:00,70.53,70.56,70.52,70.53,37352.0,64.4474,64.4748,64.4383,64.4474,37352.0
2023-04-13 13:30:00,70.53,70.55,70.49,70.53,57981.0,64.4474,64.4657,64.4109,64.4474,57981.0
2023-04-13 13:40:00,70.53,70.65,70.51,70.64,76135.0,64.4474,64.5571,64.4291,64.5479,76135.0
2023-04-13 13:50:00,70.64,70.67,70.59,70.59,56830.0,64.5479,64.5753,64.5022,64.5022,56830.0
2023-04-13 14:00:00,70.6,70.68,70.56,70.66,84884.0,64.5114,64.5845,64.4748,64.5662,84884.0
2023-04-13 14:10:00,70.66,70.73,70.65,70.72,61755.0,64.5662,64.6302,64.5571,64.621,61755.0
2023-04-13 14:20:00,70.71,70.72,70.66,70.69,134396.0,64.6119,64.621,64.5662,64.5936,134396.0
2023-04-13 14:30:00,70.69,70.73,70.65,70.69,73075.0,64.5936,64.6302,64.5571,64.5936,73075.0
2023-04-13 14:40:00,70.68,70.72,70.66,70.7,74087.0,64.5845,64.621,64.5662,64.6027,74087.0
2023-04-13 14:50:00,70.7,70.82,70.67,70.79,90336.0,64.6027,64.7124,64.5753,64.685,90336.0
2023-04-13 15:00:00,70.8,70.82,70.72,70.74,94571.0,64.6941,64.7124,64.621,64.6393,94571.0
2023-04-13 15:10:00,70.74,70.78,70.69,70.72,73402.0,64.6393,64.6758,64.5936,64.621,73402.0
2023-04-13 15:20:00,70.72,70.79,70.71,70.77,87829.0,64.621,64.685,64.6119,64.6667,87829.0
2023-04-13 15:30:00,70.77,70.8,70.75,70.78,101042.0,64.6667,64.6941,64.6484,64.6758,101042.0
2023-04-13 15:40:00,70.78,70.81,70.71,70.73,167140.0,64.6758,64.7033,64.6119,64.6302,167140.0
2023-04-13 15:50:00,70.75,70.75,70.62,70.69,550090.0,64.6484,64.6484,64.5296,64.5936,550090.0
2023-04-14 09:30:00,70.6,70.79,70.51,70.63,188943.0,64.5114,64.685,64.4291,64.5388,188943.0
2023-04-14 09:40:00,70.65,70.79,70.56,70.61,82900.0,64.5571,64.685,64.4748,64.5205,82900.0
2023-04-14 09:50:00,70.62,70.63,70.41,70.56,80515.0,64.5296,64.5388,64.3377,64.4748,80515.0
2023-04-14 10:00:00,70.55,70.6,70.31,70.33,134452.0,64.4657,64.5114,64.2464,64.2646,134452.0
2023-04-14 10:10:00,70.31,70.34,70.18,70.26,123834.0,64.2464,64.2738,64.1276,64.2007,123834.0
2023-04-14 10:20:00,70.26,70.31,70.15,70.21,74323.0,64.2007,64.2464,64.1002,64.155,74323.0
2023-04-14 10:30:00,70.2,70.35,70.18,70.3,84229.0,64.1459,64.2829,64.1276,64.2372,84229.0
2023-04-14 10:40:00,70.29,70.29,70.17,70.22,72141.0,64.2281,64.2281,64.1184,64.1641,72141.0
2023-04-14 10:50:00,70.21,70.25,70.12,70.2,61957.0,64.155,64.1915,64.0728,64.1459,61957.0
2023-04-14 11:00:00,70.19,70.19,70.06,70.08,70606.0,64.1367,64.1367,64.0179,64.0362,70606.0
2023-04-14 11:10:00,70.08,70.09,69.99,70.01,49349.0,64.0362,64.0453,63.954,63.9722,49349.0
2023-04-14 11:20:00,70.02,70.05,69.99,70.03,39427.0,63.9814,64.0088,63.954,63.9905,39427.0
2023-04-14 11:30:00,70.03,70.1,69.95,70.08,164798.0,63.9905,64.0545,63.9174,64.0362,164798.0
2023-04-14 11:40:00,70.09,70.13,70.02,70.06,43548.0,64.0453,64.0819,63.9814,64.0179,43548.0
2023-04-14 11:50:00,70.06,70.18,70.05,70.17,65461.0,64.0179,64.1276,64.0088,64.1184,65461.0
2023-04-14 12:00:00,70.17,70.22,70.1,70.14,49663.0,64.1184,64.1641,64.0545,64.091,49663.0
2023-04-14 12:10:00,70.14,70.19,70.12,70.19,40662.0,64.091,64.1367,64.0728,64.1367,40662.0
2023-04-14 12:20:00,70.19,70.26,70.18,70.18,59186.0,64.1367,64.2007,64.1276,64.1276,59186.0
2023-04-14 12:30:00,70.18,70.2,70.12,70.18,33277.0,64.1276,64.1459,64.0728,64.1276,33277.0
2023-04-14 12:40:00,70.17,70.23,70.15,70.16,42922.0,64.1184,64.1733,64.1002,64.1093,42922.0
2023-04-14 12:50:00,70.15,70.2,70.14,70.18,28609.0,64.1002,64.1459,64.091,64.1276,28609.0
2023-04-14 13:00:00,70.17,70.28,70.17,70.27,44532.0,64.1184,64.219,64.1184,64.2098,44532.0
2023-04-14 13:10:00,70.28,70.33,70.26,70.27,33090.0,64.219,64.2646,64.2007,64.2098,33090.0
2023-04-14 13:20:00,70.28,70.28,70.22,70.24,33378.0,64.219,64.219,64.1641,64.1824,33378.0
2023-04-14 13:30:00,70.23,70.24,70.06,70.07,40352.0,64.1733,64.1824,64.0179,64.0271,40352.0
2023-04-14 13:40:00,70.07,70.13,70.04,70.09,35429.0,64.0271,64.0819,63.9997,64.0453,35429.0
2023-04-14 13:50:00,70.09,70.25,70.08,70.23,39762.0,64.0453,64.1915,64.0362,64.1733,39762.0
2023-04-14 14:00:00,70.23,70.26,70.19,70.24,37340.0,64.1733,64.2007,64.1367,64.1824,37340.0
2023-04-14 14:10:00,70.25,70.25,70.2,70.22,30763.0,64.1915,64.1915,64.1459,64.1641,30763.0
2023-04-14 14:20:00,70.22,70.25,70.19,70.21,34474.0,64.1641,64.1915,64.1367,64.155,34474.0
2023-04-14 14:30:00,70.21,70.27,70.21,70.25,36370.0,64.155,64.2098,64.155,64.1915,36370.0
2023-04-14 14:40:00,70.25,70.3,70.24,70.29,36618.0,64.1915,64.2372,64.1824,64.2281,36618.0
2023-04-14 14:50:00,70.3,70.37,70.28,70.36,49061.0,64.2372,64.3012,64.219,64.2921,49061.0
2023-04-14 15:00:00,70.36,70.37,70.27,70.28,45592.0,64.2921,64.3012,64.2098,64.219,45592.0
2023-04-14 15:10:00,70.27,70.27,70.12,70.16,146920.0,64.2098,64.2098,64.0728,64.1093,146920.0
2023-04-14 15:20:00,70.16,70.26,70.14,70.2,70741.0,64.1093,64.2007,64.091,64.1459,70741.0
2023-04-14 15:30:00,70.2,70.26,70.18,70.25,103897.0,64.1459,64.2007,64.1276,64.1915,103897.0
2023-04-14 15:40:00,70.25,70.44,70.2,70.42,157928.0,64.1915,64.3652,64.1459,64.3469,157928.0
2023-04-14 15:50:00,70.43,70.56,70.39,70.45,489951.0,64.356,64.4748,64.3195,64.3743,489951.0
2023-04-17 09:30:00,70.6,70.78,70.35,70.38,164190.0,64.5114,64.6758,64.2829,64.3103,164190.0
2023-04-17 09:40:00,70.39,70.47,70.27,70.29,78286.0,64.3195,64.3926,64.2098,64.2281,78286.0
2023-04-17 09:50:00,70.29,70.39,70.21,70.28,61764.0,64.2281,64.3195,64.155,64.219,61764.0
2023-04-17 10:00:00,70.28,70.47,70.26,70.45,98153.0,64.219,64.3926,64.2007,64.3743,98153.0
2023-04-17 10:10:00,70.45,70.5,70.42,70.43,72363.0,64.3743,64.42,64.3469,64.356,72363.0
2023-04-17 10:20:00,70.42,70.57,70.41,70.54,46534.0,64.3469,64.484,64.3377,64.4565,46534.0
2023-04-17 10:30:00,70.54,70.62,70.53,70.59,68658.0,64.4565,64.5296,64.4474,64.5022,68658.0
2023-04-17 10:40:00,70.58,70.63,70.54,70.6,34907.0,64.4931,64.5388,64.4565,64.5114,34907.0
2023-04-17 10:50:00,70.6,70.62,70.5,70.52,86943.0,64.5114,64.5296,64.42,64.4383,86943.0
2023-04-17 11:00:00,70.52,70.71,70.51,70.7,57200.0,64.4383,64.6119,64.4291,64.6027,57200.0
2023-04-17 11:10:00,70.7,70.7,70.64,70.65,45842.0,64.6027,64.6027,64.5479,64.5571,45842.0
2023-04-17 11:20:00,70.65,70.7,70.62,70.69,94248.0,64.5571,64.6027,64.5296,64.5936,94248.0
2023-04-17 11:30:00,70.68,70.68,70.45,70.48,127653.0,64.5845,64.5845,64.3743,64.4017,127653.0
2023-04-17 11:40:00,70.47,70.48,70.36,70.4,135610.0,64.3926,64.4017,64.2921,64.3286,135610.0
2023-04-17 11:50:00,70.4,70.5,70.4,70.48,49859.0,64.3286,64.42,64.3286,64.4017,49859.0
2023-04-17 12:00:00,70.47,70.49,70.43,70.46,60149.0,64.3926,64.4109,64.356,64.3834,60149.0
2023-04-17 12:10:00,70.46,70.49,70.39,70.45,52562.0,64.3834,64.4109,64.3195,64.3743,52562.0
2023-04-17 12:20:00,70.45,70.46,70.38,70.45,54560.0,64.3743,64.3834,64.3103,64.3743,54560.0
2023-04-17 12:30:00,70.45,70.48,70.41,70.48,42067.0,64.3743,64.4017,64.3377,64.4017,42067.0
2023-04-17 12:40:00,70.48,70.57,70.47,70.56,33160.0,64.4017,64.484,64.3926,64.4748,33160.0
2023-04-17 12:50:00,70.56,70.57,70.5,70.54,41158.0,64.4748,64.484,64.42,64.4565,41158.0
2023-04-17 13:00:00,70.55,70.55,70.48,70.49,30460.0,64.4657,64.4657,64.4017,64.4109,30460.0
2023-04-17 13:10:00,70.5,70.55,70.46,70.55,44837.0,64.42,64.4657,64.3834,64.4657,44837.0
2023-04-17 13:20:00,70.56,70.57,70.53,70.56,27527.0,64.4748,64.484,64.4474,64.4748,27527.0
2023-04-17 13:30:00,70.55,70.59,70.52,70.53,32350.0,64.4657,64.5022,64.4383,64.4474,32350.0
2023-04-17 13:40:00,70.53,70.58,70.51,70.53,31189.0,64.4474,64.4931,64.4291,64.4474,31189.0
2023-04-17 13:50:00,70.54,70.54,70.48,70.5,36310.0,64.4565,64.4565,64.4017,64.42,36310.0
2023-04-17 14:00:00,70.5,70.5,70.42,70.5,34484.0,64.42,64.42,64.3469,64.42,34484.0
2023-04-17 14:10:00,70.5,70.57,70.48,70.54,35005.0,64.42,64.484,64.4017,64.4565,35005.0
2023-04-17 14:20:00,70.54,70.56,70.5,70.53,26032.0,64.4565,64.4748,64.42,64.4474,26032.0
2023-04-17 14:30:00,70.53,70.57,70.52,70.55,26824.0,64.4474,64.484,64.4383,64.4657,26824.0
2023-04-17 14:40:00,70.56,70.6,70.54,70.6,29525.0,64.4748,64.5114,64.4565,64.5114,29525.0
2023-04-17 14:50:00,70.6,70.68,70.58,70.67,50434.0,64.5114,64.5845,64.4931,64.5753,50434.0
2023-04-17 15:00:00,70.68,70.75,70.68,70.74,48203.0,64.5845,64.6484,64.5845,64.6393,48203.0
2023-04-17 15:10:00,70.74,70.77,70.69,70.7,64444.0,64.6393,64.6667,64.5936,64.6027,64444.0
2023-04-17 15:20:00,70.7,70.73,70.69,70.73,29005.0,64.6027,64.6302,64.5936,64.6302,29005.0
2023-04-17 15:30:00,70.73,70.73,70.65,70.7,78543.0,64.6302,64.6302,64.5571,64.6027,78543.0
2023-04-17 15:40:00,70.7,70.71,70.64,70.65,92874.0,64.6027,64.6119,64.5479,64.5571,92874.0
2023-04-17 15:50:00,70.64,70.67,70.57,70.6,348281.0,64.5479,64.5753,64.484,64.5114,348281.0
2023-04-18 09:30:00,70.55,70.75,70.37,70.44,211043.0,64.4657,64.6484,64.3012,64.3652,211043.0
2023-04-18 09:40:00,70.45,70.45,70.24,70.37,187982.0,64.3743,64.3743,64.1824,64.3012,187982.0
2023-04-18 09:50:00,70.37,70.58,70.36,70.56,108436.0,64.3012,64.4931,64.2921,64.4748,108436.0
2023-04-18 10:00:00,70.56,70.68,70.55,70.63,189875.0,64.4748,64.5845,64.4657,64.5388,189875.0
2023-04-18 10:10:00,70.64,70.65,70.46,70.47,69424.0,64.5479,64.5571,64.3834,64.3926,69424.0
2023-04-18 10:20:00,70.47,70.53,70.41,70.48,82109.0,64.3926,64.4474,64.3377,64.4017,82109.0
2023-04-18 10:30:00,70.48,70.49,70.33,70.36,83246.0,64.4017,64.4109,64.2646,64.2921,83246.0
2023-04-18 10:40:00,70.36,70.51,70.34,70.47,57588.0,64.2921,64.4291,64.2738,64.3926,57588.0
2023-04-18 10:50:00,70.47,70.49,70.41,70.49,112555.0,64.3926,64.4109,64.3377,64.4109,112555.0
2023-04-18 11:00:00,70.49,70.52,70.43,70.48,48695.0,64.4109,64.4383,64.356,64.4017,48695.0
2023-04-18 11:10:00,70.48,70.48,70.32,70.33,82368.0,64.4017,64.4017,64.2555,64.2646,82368.0
2023-04-18 11:20:00,70.33,70.38,70.3,70.34,68418.0,64.2646,64.3103,64.2372,64.2738,68418.0
2023-04-18 11:30:00,70.34,70.39,70.24,70.24,63973.0,64.2738,64.3195,64.1824,64.1824,63973.0
2023-04-18 11:40:00,70.23,70.26,70.17,70.19,74151.0,64.1733,64.2007,64.1184,64.1367,74151.0
2023-04-18 11:50:00,70.19,70.19,70.09,70.12,47097.0,64.1367,64.1367,64.0453,64.0728,47097.0
2023-04-18 12:00:00,70.12,70.23,70.1,70.2,80713.0,64.0728,64.1733,64.0545,64.1459,80713.0
2023-04-18 12:10:00,70.2,70.26,70.19,70.23,100288.0,64.1459,64.2007,64.1367,64.1733,100288.0
2023-04-18 12:20:00,70.23,70.27,70.21,70.25,57066.0,64.1733,64.2098,64.155,64.1915,57066.0
2023-04-18 12:30:00,70.26,70.29,70.18,70.28,49186.0,64.2007,64.2281,64.1276,64.219,49186.0
2023-04-18 12:40:00,70.28,70.29,70.2,70.26,61328.0,64.219,64.2281,64.1459,64.2007,61328.0
2023-04-18 12:50:00,70.27,70.27,70.08,70.09,99556.0,64.2098,64.2098,64.0362,64.0453,99556.0
2023-04-18 13:00:00,70.09,70.11,70.0,70.05,86200.0,64.0453,64.0636,63.9631,64.0088,86200.0
2023-04-18 13:10:00,70.05,70.09,69.88,69.94,118782.0,64.0088,64.0453,63.8535,63.9083,118782.0
2023-04-18 13:20:00,69.94,69.96,69.9,69.94,61077.0,63.9083,63.9266,63.8717,63.9083,61077.0
2023-04-18 13:30:00,69.94,69.97,69.92,69.95,67283.0,63.9083,63.9357,63.89,63.9174,67283.0
2023-04-18 13:40:00,69.95,70.1,69.94,70.08,61160.0,63.9174,64.0545,63.9083,64.0362,61160.0
2023-04-18 13:50:00,70.08,70.13,70.04,70.07,70008.0,64.0362,64.0819,63.9997,64.0271,70008.0
2023-04-18 14:00:00,70.08,70.11,70.01,70.09,55582.0,64.0362,64.0636,63.9722,64.0453,55582.0
2023-04-18 14:10:00,70.09,70.14,70.01,70.03,68324.0,64.0453,64.091,63.9722,63.9905,68324.0
2023-04-18 14:20:00,70.03,70.12,70.02,70.11,47048.0,63.9905,64.0728,63.9814,64.0636,47048.0
2023-04-18 14:30:00,70.11,70.2,70.1,70.17,79344.0,64.0636,64.1459,64.0545,64.1184,79344.0
2023-04-18 14:40:00,70.17,70.25,70.13,70.18,92768.0,64.1184,64.1915,64.0819,64.1276,92768.0
2023-04-18 14:50:00,70.17,70.18,70.1,70.11,59078.0,64.1184,64.1276,64.0545,64.0636,59078.0
2023-04-18 15:00:00,70.11,70.2,70.11,70.15,49836.0,64.0636,64.1459,64.0636,64.1002,49836.0
2023-04-18 15:10:00,70.15,70.17,70.08,70.11,86357.0,64.1002,64.1184,64.0362,64.0636,86357.0
2023-04-18 15:20:00,70.11,70.11,70.02,70.03,79380.0,64.0636,64.0636,63.9814,63.9905,79380.0
2023-04-18 15:30:00,70.03,70.11,70.02,70.11,89849.0,63.9905,64.0636,63.9814,64.0636,89849.0
2023-04-18 15:40:00,70.11,70.2,70.09,70.19,168170.0,64.0636,64.1459,64.0453,64.1367,168170.0
2023-04-18 15:50:00,70.19,70.26,70.14,70.23,487465.0,64.1367,64.2007,64.091,64.1733,487465.0
2023-04-19 09:30:00,70.27,70.42,69.84,69.88,201041.0,64.2098,64.3469,63.8169,63.8535,201041.0
2023-04-19 09:40:00,69.88,69.92,69.71,69.88,104557.0,63.8535,63.89,63.6981,63.8535,104557.0
2023-04-19 09:50:00,69.89,70.27,69.88,70.2,107222.0,63.8626,64.2098,63.8535,64.1459,107222.0
2023-04-19 10:00:00,70.2,70.25,70.03,70.11,77464.0,64.1459,64.1915,63.9905,64.0636,77464.0
2023-04-19 10:10:00,70.11,70.23,70.09,70.22,104083.0,64.0636,64.1733,64.0453,64.1641,104083.0
2023-04-19 10:20:00,70.22,70.26,70.18,70.21,76586.0,64.1641,64.2007,64.1276,64.155,76586.0
2023-04-19 10:30:00,70.21,70.21,70.0,70.02,58610.0,64.155,64.155,63.9631,63.9814,58610.0
2023-04-19 10:40:00,70.01,70.05,69.94,69.95,62279.0,63.9722,64.0088,63.9083,63.9174,62279.0
2023-04-19 10:50:00,69.95,69.97,69.9,69.92,46972.0,63.9174,63.9357,63.8717,63.89,46972.0
2023-04-19 11:00:00,69.92,69.98,69.9,69.92,77800.0,63.89,63.9448,63.8717,63.89,77800.0
2023-04-19 11:10:00,69.92,69.96,69.85,69.9,81608.0,63.89,63.9266,63.826,63.8717,81608.0
2023-04-19 11:20:00,69.91,69.92,69.89,69.91,59301.0,63.8809,63.89,63.8626,63.8809,59301.0
2023-04-19 11:30:00,69.91,69.95,69.85,69.94,51504.0,63.8809,63.9174,63.826,63.9083,51504.0
2023-04-19 11:40:00,69.94,70.02,69.93,70.02,49831.0,63.9083,63.9814,63.8991,63.9814,49831.0
2023-04-19 11:50:00,70.02,70.04,69.93,69.94,72843.0,63.9814,63.9997,63.8991,63.9083,72843.0
2023-04-19 12:00:00,69.94,70.03,69.88,69.89,177006.0,63.9083,63.9905,63.8535,63.8626,177006.0
2023-04-19 12:10:00,69.88,69.88,69.82,69.85,34617.0,63.8535,63.8535,63.7986,63.826,34617.0
2023-04-19 12:20:00,69.85,69.85,69.68,69.7,62439.0,63.826,63.826,63.6707,63.689,62439.0
2023-04-19 12:30:00,69.71,69.76,69.63,69.67,102066.0,63.6981,63.7438,63.625,63.6616,102066.0
2023-04-19 12:40:00,69.67,69.67,69.56,69.58,53750.0,63.6616,63.6616,63.5611,63.5793,53750.0
2023-04-19 12:50:00,69.59,69.63,69.55,69.63,145571.0,63.5885,63.625,63.5519,63.625,145571.0
2023-04-19 13:00:00,69.63,69.72,69.58,69.72,214533.0,63.625,63.7073,63.5793,63.7073,214533.0
2023-04-19 13:10:00,69.72,69.86,69.71,69.73,167649.0,63.7073,63.8352,63.6981,63.7164,167649.0
2023-04-19 13:20:00,69.73,69.76,69.71,69.72,54982.0,63.7164,63.7438,63.6981,63.7073,54982.0
2023-04-19 13:30:00,69.72,69.75,69.65,69.7,50799.0,63.7073,63.7347,63.6433,63.689,50799.0
2023-04-19 13:40:00,69.7,69.8,69.68,69.79,44950.0,63.689,63.7804,63.6707,63.7712,44950.0
2023-04-19 13:50:00,69.79,69.83,69.78,69.8,42554.0,63.7712,63.8078,63.7621,63.7804,42554.0
2023-04-19 14:00:00,69.81,69.89,69.79,69.86,71740.0,63.7895,63.8626,63.7712,63.8352,71740.0
2023-04-19 14:10:00,69.86,69.89,69.83,69.89,70300.0,63.8352,63.8626,63.8078,63.8626,70300.0
2023-04-19 14:20:00,69.89,69.92,69.87,69.91,49734.0,63.8626,63.89,63.8443,63.8809,49734.0
2023-04-19 14:30:00,69.91,69.91,69.78,69.79,54442.0,63.8809,63.8809,63.7621,63.7712,54442.0
2023-04-19 14:40:00,69.79,69.82,69.74,69.78,64758.0,63.7712,63.7986,63.7255,63.7621,64758.0
2023-04-19 14:50:00,69.78,69.81,69.75,69.79,41997.0,63.7621,63.7895,63.7347,63.7712,41997.0
2023-04-19 15:00:00,69.8,69.9,69.77,69.81,110737.0,63.7804,63.8717,63.7529,63.7895,110737.0
2023-04-19 15:10:00,69.82,69.9,69.79,69.84,96397.0,63.7986,63.8717,63.7712,63.8169,96397.0
2023-04-19 15:20:00,69.84,69.87,69.8,69.87,102443.0,63.8169,63.8443,63.7804,63.8443,102443.0
2023-04-19 15:30:00,69.87,69.92,69.85,69.91,132184.0,63.8443,63.89,63.826,63.8809,132184.0
2023-04-19 15:40:00,69.91,69.93,69.81,69.85,228852.0,63.8809,63.8991,63.7895,63.826,228852.0
2023-04-19 15:50:00,69.86,69.88,69.76,69.87,501525.0,63.8352,63.8535,63.7438,63.8443,501525.0
2023-04-20 09:30:00,69.7,69.81,69.48,69.69,245768.0,63.689,63.7895,63.488,63.6798,245768.0
2023-04-20 09:40:00,69.69,69.72,69.44,69.49,132901.0,63.6798,63.7073,63.4514,63.4971,132901.0
2023-04-20 09:50:00,69.51,69.52,69.08,69.09,150062.0,63.5154,63.5245,63.1225,63.1316,150062.0
2023-04-20 10:00:00,69.09,69.31,68.85,69.28,170320.0,63.1316,63.3326,62.9123,63.3052,170320.0
2023-04-20 10:10:00,69.29,69.3,69.12,69.12,109442.0,63.3143,63.3235,63.159,63.159,109442.0
2023-04-20 10:20:00,69.13,69.13,68.9,68.93,77227.0,63.1681,63.1681,62.958,62.9854,77227.0
2023-04-20 10:30:00,68.94,69.15,68.92,69.02,134254.0,62.9945,63.1864,62.9762,63.0676,134254.0
2023-04-20 10:40:00,69.02,69.04,68.95,68.97,194722.0,63.0676,63.0859,63.0037,63.0219,194722.0
2023-04-20 10:50:00,68.95,69.02,68.91,68.99,72305.0,63.0037,63.0676,62.9671,63.0402,72305.0
2023-04-20 11:00:00,68.99,69.2,68.99,69.17,65871.0,63.0402,63.2321,63.0402,63.2047,65871.0
2023-04-20 11:10:00,69.18,69.26,69.17,69.21,101710.0,63.2138,63.2869,63.2047,63.2412,101710.0
2023-04-20 11:20:00,69.22,69.26,69.17,69.19,39061.0,63.2504,63.2869,63.2047,63.223,39061.0
2023-04-20 11:30:00,69.19,69.28,69.16,69.23,69148.0,63.223,63.3052,63.1956,63.2595,69148.0
2023-04-20 11:40:00,69.23,69.28,69.19,69.22,42319.0,63.2595,63.3052,63.223,63.2504,42319.0
2023-04-20 11:50:00,69.22,69.25,69.1,69.11,63247.0,63.2504,63.2778,63.1407,63.1499,63247.0
2023-04-20 12:00:00,69.11,69.13,69.07,69.12,42404.0,63.1499,63.1681,63.1133,63.159,42404.0
2023-04-20 12:10:00,69.12,69.12,69.02,69.11,70749.0,63.159,63.159,63.0676,63.1499,70749.0
2023-04-20 12:20:00,69.11,69.16,69.09,69.16,44747.0,63.1499,63.1956,63.1316,63.1956,44747.0
2023-04-20 12:30:00,69.17,69.2,69.14,69.17,51677.0,63.2047,63.2321,63.1773,63.2047,51677.0
2023-04-20 12:40:00,69.17,69.21,69.14,69.2,43685.0,63.2047,63.2412,63.1773,63.2321,43685.0
2023-04-20 12:50:00,69.2,69.21,69.13,69.14,38959.0,63.2321,63.2412,63.1681,63.1773,38959.0
2023-04-20 13:00:00,69.14,69.18,69.05,69.08,47496.0,63.1773,63.2138,63.095,63.1225,47496.0
2023-04-20 13:10:00,69.08,69.19,69.07,69.15,45712.0,63.1225,63.223,63.1133,63.1864,45712.0
2023-04-20 13:20:00,69.15,69.28,69.14,69.24,55802.0,63.1864,63.3052,63.1773,63.2687,55802.0
2023-04-20 13:30:00,69.25,69.3,69.23,69.3,41325.0,63.2778,63.3235,63.2595,63.3235,41325.0
2023-04-20 13:40:00,69.3,69.3,69.23,69.28,38795.0,63.3235,63.3235,63.2595,63.3052,38795.0
2023-04-20 13:50:00,69.27,69.35,69.27,69.32,38434.0,63.2961,63.3692,63.2961,63.3418,38434.0
2023-04-20 14:00:00,69.31,69.33,69.23,69.28,57584.0,63.3326,63.3509,63.2595,63.3052,57584.0
2023-04-20 14:10:00,69.27,69.42,69.27,69.42,58564.0,63.2961,63.4331,63.2961,63.4331,58564.0
2023-04-20 14:20:00,69.42,69.47,69.4,69.45,43116.0,63.4331,63.4788,63.4149,63.4605,43116.0
2023-04-20 14:30:00,69.45,69.46,69.29,69.31,99602.0,63.4605,63.4697,63.3143,63.3326,99602.0
2023-04-20 14:40:00,69.31,69.32,69.22,69.27,60700.0,63.3326,63.3418,63.2504,63.2961,60700.0
2023-04-20 14:50:00,69.27,69.31,69.24,69.27,47169.0,63.2961,63.3326,63.2687,63.2961,47169.0
2023-04-20 15:00:00,69.27,69.33,69.23,69.28,87939.0,63.2961,63.3509,63.2595,63.3052,87939.0
2023-04-20 15:10:00,69.28,69.33,69.26,69.31,78563.0,63.3052,63.3509,63.2869,63.3326,78563.0
2023-04-20 15:20:00,69.31,69.37,69.29,69.36,107697.0,63.3326,63.3874,63.3143,63.3783,107697.0
2023-04-20 15:30:00,69.36,69.43,69.34,69.39,150039.0,63.3783,63.4423,63.36,63.4057,150039.0
2023-04-20 15:40:00,69.39,69.41,69.33,69.4,165825.0,63.4057,63.424,63.3509,63.4149,165825.0
2023-04-20 15:50:00,69.41,69.59,69.38,69.56,450693.0,63.424,63.5885,63.3966,63.5611,450693.0
2023-04-21 09:30:00,70.09,70.47,69.95,70.44,430382.0,64.0453,64.3926,63.9174,64.3652,430382.0
2023-04-21 09:40:00,70.44,70.55,70.21,70.24,105234.0,64.3652,64.4657,64.155,64.1824,105234.0
2023-04-21 09:50:00,70.27,70.34,70.18,70.27,143830.0,64.2098,64.2738,64.1276,64.2098,143830.0
2023-04-21 10:00:00,70.26,70.38,70.19,70.34,181673.0,64.2007,64.3103,64.1367,64.2738,181673.0
2023-04-21 10:10:00,70.33,70.37,70.21,70.37,106721.0,64.2646,64.3012,64.155,64.3012,106721.0
2023-04-21 10:20:00,70.38,70.47,70.33,70.44,103396.0,64.3103,64.3926,64.2646,64.3652,103396.0
2023-04-21 10:30:00,70.44,70.51,70.39,70.43,123492.0,64.3652,64.4291,64.3195,64.356,123492.0
2023-04-21 10:40:00,70.43,70.44,70.18,70.2,91249.0,64.356,64.3652,64.1276,64.1459,91249.0
2023-04-21 10:50:00,70.19,70.21,70.02,70.08,57295.0,64.1367,64.155,63.9814,64.0362,57295.0
2023-04-21 11:00:00,70.07,70.18,70.02,70.06,62425.0,64.0271,64.1276,63.9814,64.0179,62425.0
2023-04-21 11:10:00,70.06,70.13,69.98,70.13,102004.0,64.0179,64.0819,63.9448,64.0819,102004.0
2023-04-21 11:20:00,70.12,70.16,70.08,70.14,61290.0,64.0728,64.1093,64.0362,64.091,61290.0
2023-04-21 11:30:00,70.13,70.24,70.12,70.23,57190.0,64.0819,64.1824,64.0728,64.1733,57190.0
2023-04-21 11:40:00,70.23,70.35,70.22,70.23,89455.0,64.1733,64.2829,64.1641,64.1733,89455.0
2023-04-21 11:50:00,70.23,70.38,70.21,70.36,82694.0,64.1733,64.3103,64.155,64.2921,82694.0
2023-04-21 12:00:00,70.37,70.42,70.36,70.37,64951.0,64.3012,64.3469,64.2921,64.3012,64951.0
2023-04-21 12:10:00,70.37,70.47,70.36,70.47,89463.0,64.3012,64.3926,64.2921,64.3926,89463.0
2023-04-21 12:20:00,70.48,70.5,70.35,70.37,87253.0,64.4017,64.42,64.2829,64.3012,87253.0
2023-04-21 12:30:00,70.4,70.46,70.35,70.42,57571.0,64.3286,64.3834,64.2829,64.3469,57571.0
2023-04-21 12:40:00,70.42,70.45,70.39,70.4,52180.0,64.3469,64.3743,64.3195,64.3286,52180.0
2023-04-21 12:50:00,70.39,70.39,70.33,70.37,50352.0,64.3195,64.3195,64.2646,64.3012,50352.0
2023-04-21 13:00:00,70.37,70.38,70.32,70.34,45657.0,64.3012,64.3103,64.2555,64.2738,45657.0
2023-04-21 13:10:00,70.34,70.38,70.29,70.34,48371.0,64.2738,64.3103,64.2281,64.2738,48371.0
2023-04-21 13:20:00,70.33,70.4,70.31,70.32,41965.0,64.2646,64.3286,64.2464,64.2555,41965.0
2023-04-21 13:30:00,70.33,70.33,70.19,70.2,52261.0,64.2646,64.2646,64.1367,64.1459,52261.0
2023-04-21 13:40:00,70.21,70.26,70.18,70.25,54583.0,64.155,64.2007,64.1276,64.1915,54583.0
2023-04-21 13:50:00,70.26,70.3,70.26,70.28,41578.0,64.2007,64.2372,64.2007,64.219,41578.0
2023-04-21 14:00:00,70.29,70.32,70.23,70.26,39950.0,64.2281,64.2555,64.1733,64.2007,39950.0
2023-04-21 14:10:00,70.26,70.29,70.21,70.22,36340.0,64.2007,64.2281,64.155,64.1641,36340.0
2023-04-21 14:20:00,70.22,70.25,70.19,70.22,32857.0,64.1641,64.1915,64.1367,64.1641,32857.0
2023-04-21 14:30:00,70.22,70.34,70.22,70.33,126890.0,64.1641,64.2738,64.1641,64.2646,126890.0
2023-04-21 14:40:00,70.33,70.41,70.32,70.35,59984.0,64.2646,64.3377,64.2555,64.2829,59984.0
2023-04-21 14:50:00,70.36,70.36,70.3,70.34,77261.0,64.2921,64.2921,64.2372,64.2738,77261.0
2023-04-21 15:00:00,70.33,70.39,70.31,70.39,52625.0,64.2646,64.3195,64.2464,64.3195,52625.0
2023-04-21 15:10:00,70.39,70.39,70.28,70.28,59258.0,64.3195,64.3195,64.219,64.219,59258.0
2023-04-21 15:20:00,70.28,70.36,70.28,70.36,56674.0,64.219,64.2921,64.219,64.2921,56674.0
2023-04-21 15:30:00,70.36,70.42,70.34,70.41,145845.0,64.2921,64.3469,64.2738,64.3377,145845.0
2023-04-21 15:40:00,70.41,70.46,70.34,70.44,264407.0,64.3377,64.3834,64.2738,64.3652,264407.0
2023-04-21 15:50:00,70.44,70.51,70.41,70.49,510984.0,64.3652,64.4291,64.3377,64.4109,510984.0
2023-04-24 09:30:00,70.34,70.48,70.06,70.12,198143.0,64.2738,64.4017,64.0179,64.0728,198143.0
2023-04-24 09:40:00,70.13,70.25,70.11,70.24,155591.0,64.0819,64.1915,64.0636,64.1824,155591.0
2023-04-24 09:50:00,70.23,70.28,70.17,70.28,70345.0,64.1733,64.219,64.1184,64.219,70345.0
2023-04-24 10:00:00,70.3,70.56,70.27,70.42,152285.0,64.2372,64.4748,64.2098,64.3469,152285.0
2023-04-24 10:10:00,70.42,70.48,70.4,70.41,96771.0,64.3469,64.4017,64.3286,64.3377,96771.0
2023-04-24 10:20:00,70.41,70.6,70.4,70.56,148818.0,64.3377,64.5114,64.3286,64.4748,148818.0
2023-04-24 10:30:00,70.57,70.62,70.35,70.37,95628.0,64.484,64.5296,64.2829,64.3012,95628.0
2023-04-24 10:40:00,70.38,70.4,70.3,70.38,101924.0,64.3103,64.3286,64.2372,64.3103,101924.0
2023-04-24 10:50:00,70.38,70.46,70.37,70.43,51997.0,64.3103,64.3834,64.3012,64.356,51997.0
2023-04-24 11:00:00,70.42,70.44,70.29,70.3,84954.0,64.3469,64.3652,64.2281,64.2372,84954.0
2023-04-24 11:10:00,70.3,70.47,70.28,70.44,98721.0,64.2372,64.3926,64.219,64.3652,98721.0
2023-04-24 11:20:00,70.44,70.44,70.32,70.34,53214.0,64.3652,64.3652,64.2555,64.2738,53214.0
2023-04-24 11:30:00,70.34,70.36,70.28,70.3,56673.0,64.2738,64.2921,64.219,64.2372,56673.0
2023-04-24 11:40:00,70.3,70.34,70.25,70.34,53499.0,64.2372,64.2738,64.1915,64.2738,53499.0
2023-04-24 11:50:00,70.34,70.34,70.29,70.29,34048.0,64.2738,64.2738,64.2281,64.2281,34048.0
2023-04-24 12:00:00,70.29,70.31,70.22,70.23,67849.0,64.2281,64.2464,64.1641,64.1733,67849.0
2023-04-24 12:10:00,70.23,70.3,70.2,70.28,53597.0,64.1733,64.2372,64.1459,64.219,53597.0
2023-04-24 12:20:00,70.28,70.35,70.27,70.33,59476.0,64.219,64.2829,64.2098,64.2646,59476.0
2023-04-24 12:30:00,70.33,70.33,70.24,70.25,29877.0,64.2646,64.2646,64.1824,64.1915,29877.0
2023-04-24 12:40:00,70.25,70.31,70.22,70.3,47711.0,64.1915,64.2464,64.1641,64.2372,47711.0
2023-04-24 12:50:00,70.31,70.31,70.22,70.25,65722.0,64.2464,64.2464,64.1641,64.1915,65722.0
2023-04-24 13:00:00,70.25,70.25,70.2,70.23,59288.0,64.1915,64.1915,64.1459,64.1733,59288.0
2023-04-24 13:10:00,70.24,70.24,70.18,70.2,53105.0,64.1824,64.1824,64.1276,64.1459,53105.0
2023-04-24 13:20:00,70.2,70.27,70.19,70.26,63005.0,64.1459,64.2098,64.1367,64.2007,63005.0
2023-04-24 13:30:00,70.26,70.29,70.22,70.26,48466.0,64.2007,64.2281,64.1641,64.2007,48466.0
2023-04-24 13:40:00,70.27,70.36,70.26,70.35,75251.0,64.2098,64.2921,64.2007,64.2829,75251.0
2023-04-24 13:50:00,70.35,70.35,70.25,70.26,79826.0,64.2829,64.2829,64.1915,64.2007,79826.0
2023-04-24 14:00:00,70.26,70.3,70.23,70.26,61921.0,64.2007,64.2372,64.1733,64.2007,61921.0
2023-04-24 14:10:00,70.25,70.3,70.23,70.3,76159.0,64.1915,64.2372,64.1733,64.2372,76159.0
2023-04-24 14:20:00,70.3,70.37,70.29,70.34,114899.0,64.2372,64.3012,64.2281,64.2738,114899.0
2023-04-24 14:30:00,70.34,70.35,70.29,70.31,77420.0,64.2738,64.2829,64.2281,64.2464,77420.0
2023-04-24 14:40:00,70.31,70.36,70.23,70.26,99498.0,64.2464,64.2921,64.1733,64.2007,99498.0
2023-04-24 14:50:00,70.26,70.3,70.25,70.29,55314.0,64.2007,64.2372,64.1915,64.2281,55314.0
2023-04-24 15:00:00,70.29,70.39,70.28,70.38,104648.0,64.2281,64.3195,64.219,64.3103,104648.0
2023-04-24 15:10:00,70.39,70.41,70.36,70.4,91015.0,64.3195,64.3377,64.2921,64.3286,91015.0
2023-04-24 15:20:00,70.4,70.43,70.35,70.37,72588.0,64.3286,64.356,64.2829,64.3012,72588.0
2023-04-24 15:30:00,70.37,70.38,70.32,70.34,111504.0,64.3012,64.3103,64.2555,64.2738,111504.0
2023-04-24 15:40:00,70.34,70.41,70.32,70.4,159875.0,64.2738,64.3377,64.2555,64.3286,159875.0
2023-04-24 15:50:00,70.39,70.54,70.36,70.54,536425.0,64.3195,64.4565,64.2921,64.4565,536425.0
2023-04-25 09:30:00,70.68,70.94,70.67,70.82,162324.0,64.5845,64.822,64.5753,64.7124,162324.0
2023-04-25 09:40:00,70.82,70.87,70.69,70.72,93727.0,64.7124,64.7581,64.5936,64.621,93727.0
2023-04-25 09:50:00,70.71,70.81,70.69,70.73,88640.0,64.6119,64.7033,64.5936,64.6302,88640.0
2023-04-25 10:00:00,70.73,70.82,70.71,70.74,93658.0,64.6302,64.7124,64.6119,64.6393,93658.0
2023-04-25 10:10:00,70.72,70.73,70.55,70.6,74741.0,64.621,64.6302,64.4657,64.5114,74741.0
2023-04-25 10:20:00,70.6,70.7,70.58,70.63,99166.0,64.5114,64.6027,64.4931,64.5388,99166.0
2023-04-25 10:30:00,70.62,70.63,70.52,70.6,112686.0,64.5296,64.5388,64.4383,64.5114,112686.0
2023-04-25 10:40:00,70.6,70.73,70.6,70.7,60539.0,64.5114,64.6302,64.5114,64.6027,60539.0
2023-04-25 10:50:00,70.7,70.79,70.67,70.78,85575.0,64.6027,64.685,64.5753,64.6758,85575.0
2023-04-25 11:00:00,70.79,70.85,70.75,70.84,72297.0,64.685,64.7398,64.6484,64.7307,72297.0
2023-04-25 11:10:00,70.84,70.9,70.81,70.89,55514.0,64.7307,64.7855,64.7033,64.7764,55514.0
2023-04-25 11:20:00,70.89,70.89,70.69,70.69,77516.0,64.7764,64.7764,64.5936,64.5936,77516.0
2023-04-25 11:30:00,70.7,70.71,70.57,70.58,64983.0,64.6027,64.6119,64.484,64.4931,64983.0
2023-04-25 11:40:00,70.57,70.64,70.57,70.61,62731.0,64.484,64.5479,64.484,64.5205,62731.0
2023-04-25 11:50:00,70.6,70.63,70.52,70.61,38705.0,64.5114,64.5388,64.4383,64.5205,38705.0
2023-04-25 12:00:00,70.61,70.66,70.58,70.64,37599.0,64.5205,64.5662,64.4931,64.5479,37599.0
2023-04-25 12:10:00,70.64,70.64,70.55,70.56,53801.0,64.5479,64.5479,64.4657,64.4748,53801.0
2023-04-25 12:20:00,70.56,70.59,70.53,70.56,63468.0,64.4748,64.5022,64.4474,64.4748,63468.0
2023-04-25 12:30:00,70.56,70.56,70.48,70.49,32957.0,64.4748,64.4748,64.4017,64.4109,32957.0
2023-04-25 12:40:00,70.49,70.57,70.49,70.54,33046.0,64.4109,64.484,64.4109,64.4565,33046.0
2023-04-25 12:50:00,70.53,70.55,70.47,70.47,41090.0,64.4474,64.4657,64.3926,64.3926,41090.0
2023-04-25 13:00:00,70.47,70.52,70.43,70.45,51197.0,64.3926,64.4383,64.356,64.3743,51197.0
2023-04-25 13:10:00,70.45,70.5,70.29,70.34,81835.0,64.3743,64.42,64.2281,64.2738,81835.0
2023-04-25 13:20:00,70.33,70.35,70.19,70.2,86793.0,64.2646,64.2829,64.1367,64.1459,86793.0
2023-04-25 13:30:00,70.2,70.23,70.15,70.21,54352.0,64.1459,64.1733,64.1002,64.155,54352.0
2023-04-25 13:40:00,70.22,70.25,70.13,70.16,61639.0,64.1641,64.1915,64.0819,64.1093,61639.0
2023-04-25 13:50:00,70.15,70.18,70.1,70.15,52215.0,64.1002,64.1276,64.0545,64.1002,52215.0
2023-04-25 14:00:00,70.15,70.26,70.14,70.22,51677.0,64.1002,64.2007,64.091,64.1641,51677.0
2023-04-25 14:10:00,70.23,70.3,70.22,70.29,58179.0,64.1733,64.2372,64.1641,64.2281,58179.0
2023-04-25 14:20:00,70.3,70.34,70.25,70.3,53843.0,64.2372,64.2738,64.1915,64.2372,53843.0
2023-04-25 14:30:00,70.3,70.32,70.26,70.26,49018.0,64.2372,64.2555,64.2007,64.2007,49018.0
2023-04-25 14:40:00,70.27,70.28,70.19,70.25,67537.0,64.2098,64.219,64.1367,64.1915,67537.0
2023-04-25 14:50:00,70.25,70.28,70.21,70.23,62388.0,64.1915,64.219,64.155,64.1733,62388.0
2023-04-25 15:00:00,70.23,70.28,70.19,70.26,76475.0,64.1733,64.219,64.1367,64.2007,76475.0
2023-04-25 15:10:00,70.26,70.31,70.25,70.26,73256.0,64.2007,64.2464,64.1915,64.2007,73256.0
2023-04-25 15:20:00,70.27,70.29,70.23,70.26,86878.0,64.2098,64.2281,64.1733,64.2007,86878.0
2023-04-25 15:30:00,70.26,70.27,70.2,70.23,125022.0,64.2007,64.2098,64.1459,64.1733,125022.0
2023-04-25 15:40:00,70.23,70.26,70.19,70.21,184607.0,64.1733,64.2007,64.1367,64.155,184607.0
2023-04-25 15:50:00,70.2,70.32,70.16,70.25,575234.0,64.1459,64.2555,64.1093,64.1915,575234.0
2023-04-26 09:30:00,69.6,69.74,69.28,69.45,290601.0,63.5976,63.7255,63.3052,63.4605,290601.0
2023-04-26 09:40:00,69.45,69.52,68.63,68.76,292932.0,63.4605,63.5245,62.7113,62.83,292932.0
2023-04-26 09:50:00,68.76,68.8,68.51,68.68,217995.0,62.83,62.8666,62.6016,62.7569,217995.0
2023-04-26 10:00:00,68.67,68.74,68.28,68.28,179168.0,62.7478,62.8118,62.3914,62.3914,179168.0
2023-04-26 10:10:00,68.28,68.39,68.2,68.25,212756.0,62.3914,62.492,62.3183,62.364,212756.0
2023-04-26 10:20:00,68.25,68.31,68.03,68.05,96044.0,62.364,62.4189,62.163,62.1813,96044.0
2023-04-26 10:30:00,68.05,68.24,67.99,68.2,168687.0,62.1813,62.3549,62.1265,62.3183,168687.0
2023-04-26 10:40:00,68.2,68.21,68.11,68.14,128499.0,62.3183,62.3275,62.2361,62.2635,128499.0
2023-04-26 10:50:00,68.14,68.21,67.95,68.02,219883.0,62.2635,62.3275,62.0899,62.1539,219883.0
2023-04-26 11:00:00,68.03,68.18,67.98,68.14,80737.0,62.163,62.3001,62.1173,62.2635,80737.0
2023-04-26 11:10:00,68.13,68.13,68.0,68.03,69035.0,62.2544,62.2544,62.1356,62.163,69035.0
2023-04-26 11:20:00,68.03,68.09,67.93,68.01,114962.0,62.163,62.2178,62.0716,62.1447,114962.0
2023-04-26 11:30:00,68.01,68.08,67.87,67.91,160127.0,62.1447,62.2087,62.0168,62.0534,160127.0
2023-04-26 11:40:00,67.92,68.0,67.77,67.87,182033.0,62.0625,62.1356,61.9254,62.0168,182033.0
2023-04-26 11:50:00,67.87,67.94,67.7,67.76,131184.0,62.0168,62.0808,61.8615,61.9163,131184.0
2023-04-26 12:00:00,67.76,67.87,67.69,67.87,90311.0,61.9163,62.0168,61.8523,62.0168,90311.0
2023-04-26 12:10:00,67.86,68.01,67.85,67.91,208048.0,62.0077,62.1447,61.9985,62.0534,208048.0
2023-04-26 12:20:00,67.9,67.93,67.76,67.81,106207.0,62.0442,62.0716,61.9163,61.962,106207.0
2023-04-26 12:30:00,67.8,67.93,67.79,67.84,83443.0,61.9528,62.0716,61.9437,61.9894,83443.0
2023-04-26 12:40:00,67.84,67.95,67.83,67.91,67064.0,61.9894,62.0899,61.9803,62.0534,67064.0
2023-04-26 12:50:00,67.9,67.91,67.77,67.84,152706.0,62.0442,62.0534,61.9254,61.9894,152706.0
2023-04-26 13:00:00,67.84,67.85,67.75,67.78,87212.0,61.9894,61.9985,61.9072,61.9346,87212.0
2023-04-26 13:10:00,67.78,67.85,67.74,67.81,70010.0,61.9346,61.9985,61.898,61.962,70010.0
2023-04-26 13:20:00,67.81,67.85,67.78,67.84,104362.0,61.962,61.9985,61.9346,61.9894,104362.0
2023-04-26 13:30:00,67.84,67.85,67.81,67.84,129267.0,61.9894,61.9985,61.962,61.9894,129267.0
2023-04-26 13:40:00,67.83,67.85,67.75,67.76,105033.0,61.9803,61.9985,61.9072,61.9163,105033.0
2023-04-26 13:50:00,67.75,67.87,67.7,67.8,144609.0,61.9072,62.0168,61.8615,61.9528,144609.0
2023-04-26 14:00:00,67.79,67.89,67.75,67.86,218540.0,61.9437,62.0351,61.9072,62.0077,218540.0
2023-04-26 14:10:00,67.86,67.97,67.79,67.84,153771.0,62.0077,62.1082,61.9437,61.9894,153771.0
2023-04-26 14:20:00,67.85,67.93,67.82,67.91,139696.0,61.9985,62.0716,61.9711,62.0534,139696.0
2023-04-26 14:30:00,67.91,67.91,67.66,67.69,124627.0,62.0534,62.0534,61.8249,61.8523,124627.0
2023-04-26 14:40:00,67.69,67.9,67.64,67.84,179503.0,61.8523,62.0442,61.8066,61.9894,179503.0
2023-04-26 14:50:00,67.83,67.9,67.75,67.9,84756.0,61.9803,62.0442,61.9072,62.0442,84756.0
2023-04-26 15:00:00,67.89,67.99,67.86,67.97,152168.0,62.0351,62.1265,62.0077,62.1082,152168.0
2023-04-26 15:10:00,67.97,68.07,67.89,67.9,114702.0,62.1082,62.1996,62.0351,62.0442,114702.0
2023-04-26 15:20:00,67.89,67.99,67.88,67.96,150906.0,62.0351,62.1265,62.0259,62.099,150906.0
2023-04-26 15:30:00,67.97,67.98,67.83,67.92,233434.0,62.1082,62.1173,61.9803,62.0625,233434.0
2023-04-26 15:40:00,67.92,68.24,67.92,68.23,412936.0,62.0625,62.3549,62.0625,62.3458,412936.0
2023-04-26 15:50:00,68.24,68.25,68.0,68.0,931002.0,62.3549,62.364,62.1356,62.1356,931002.0
2023-04-27 09:30:00,68.02,68.02,66.84,67.58,578231.0,62.1539,62.1539,61.0756,61.7518,578231.0
2023-04-27 09:40:00,67.56,67.92,67.22,67.3,398671.0,61.7335,62.0625,61.4229,61.496,398671.0
2023-04-27 09:50:00,67.3,67.38,66.87,66.95,214152.0,61.496,61.5691,61.103,61.1761,214152.0
2023-04-27 10:00:00,66.96,67.05,66.75,66.8,192401.0,61.1853,61.2675,60.9934,61.0391,192401.0
2023-04-27 10:10:00,66.81,66.83,66.52,66.68,210943.0,61.0482,61.0665,60.7832,60.9294,210943.0
2023-04-27 10:20:00,66.67,66.91,66.58,66.63,258543.0,60.9203,61.1396,60.8381,60.8837,258543.0
2023-04-27 10:30:00,66.63,67.35,66.63,67.34,264389.0,60.8837,61.5416,60.8837,61.5325,264389.0
2023-04-27 10:40:00,67.34,67.67,67.21,67.66,163270.0,61.5325,61.8341,61.4137,61.8249,163270.0
2023-04-27 10:50:00,67.65,67.75,67.35,67.35,157744.0,61.8158,61.9072,61.5416,61.5416,157744.0
2023-04-27 11:00:00,67.35,67.46,66.9,66.97,320881.0,61.5416,61.6422,61.1305,61.1944,320881.0
2023-04-27 11:10:00,66.97,67.11,66.54,66.54,186717.0,61.1944,61.3223,60.8015,60.8015,186717.0
2023-04-27 11:20:00,66.55,67.2,66.54,67.2,209333.0,60.8106,61.4046,60.8015,61.4046,209333.0
2023-04-27 11:30:00,67.21,67.32,67.0,67.01,149833.0,61.4137,61.5142,61.2218,61.231,149833.0
2023-04-27 11:40:00,67.01,67.01,66.81,66.81,128348.0,61.231,61.231,61.0482,61.0482,128348.0
2023-04-27 11:50:00,66.8,67.03,66.78,66.97,119185.0,61.0391,61.2492,61.0208,61.1944,119185.0
2023-04-27 12:00:00,66.96,67.07,66.75,66.77,161423.0,61.1853,61.2858,60.9934,61.0117,161423.0
2023-04-27 12:10:00,66.79,66.79,66.53,66.62,186775.0,61.0299,61.0299,60.7924,60.8746,186775.0
2023-04-27 12:20:00,66.62,66.68,66.5,66.54,135062.0,60.8746,60.9294,60.765,60.8015,135062.0
2023-04-27 12:30:00,66.54,66.72,66.53,66.59,114698.0,60.8015,60.966,60.7924,60.8472,114698.0
2023-04-27 12:40:00,66.59,66.84,66.58,66.84,132332.0,60.8472,61.0756,60.8381,61.0756,132332.0
2023-04-27 12:50:00,66.84,67.0,66.82,66.98,72525.0,61.0756,61.2218,61.0574,61.2036,72525.0
2023-04-27 13:00:00,66.98,67.01,66.81,66.82,115036.0,61.2036,61.231,61.0482,61.0574,115036.0
2023-04-27 13:10:00,66.84,66.94,66.75,66.78,123634.0,61.0756,61.167,60.9934,61.0208,123634.0
2023-04-27 13:20:00,66.78,66.86,66.75,66.79,77293.0,61.0208,61.0939,60.9934,61.0299,77293.0
2023-04-27 13:30:00,66.78,67.03,66.78,67.0,91394.0,61.0208,61.2492,61.0208,61.2218,91394.0
2023-04-27 13:40:00,67.01,67.08,66.95,67.05,84237.0,61.231,61.2949,61.1761,61.2675,84237.0
2023-04-27 13:50:00,67.05,67.24,67.05,67.14,78024.0,61.2675,61.4411,61.2675,61.3498,78024.0
2023-04-27 14:00:00,67.14,67.35,67.14,67.35,66740.0,61.3498,61.5416,61.3498,61.5416,66740.0
2023-04-27 14:10:00,67.34,67.53,67.31,67.52,83731.0,61.5325,61.7061,61.5051,61.697,83731.0
2023-04-27 14:20:00,67.53,67.69,67.5,67.69,86535.0,61.7061,61.8523,61.6787,61.8523,86535.0
2023-04-27 14:30:00,67.68,67.74,67.59,67.61,103510.0,61.8432,61.898,61.761,61.7792,103510.0
2023-04-27 14:40:00,67.61,67.8,67.59,67.73,94725.0,61.7792,61.9528,61.761,61.8889,94725.0
2023-04-27 14:50:00,67.73,67.91,67.72,67.91,72426.0,61.8889,62.0534,61.8797,62.0534,72426.0
2023-04-27 15:00:00,67.91,68.0,67.9,67.91,117473.0,62.0534,62.1356,62.0442,62.0534,117473.0
2023-04-27 15:10:00,67.91,67.95,67.79,67.89,108881.0,62.0534,62.0899,61.9437,62.0351,108881.0
2023-04-27 15:20:00,67.89,68.0,67.79,67.82,186767.0,62.0351,62.1356,61.9437,61.9711,186767.0
2023-04-27 15:30:00,67.82,67.84,67.5,67.59,235151.0,61.9711,61.9894,61.6787,61.761,235151.0
2023-04-27 15:40:00,67.59,67.85,67.59,67.81,239599.0,61.761,61.9985,61.761,61.962,239599.0
2023-04-27 15:50:00,67.82,67.82,67.55,67.58,710674.0,61.9711,61.9711,61.7244,61.7518,710674.0
2023-04-28 09:30:00,67.14,67.14,66.02,66.37,398337.0,61.3498,61.3498,60.3263,60.6462,398337.0
2023-04-28 09:40:00,66.38,66.63,66.2,66.21,233752.0,60.6553,60.8837,60.4908,60.5,233752.0
2023-04-28 09:50:00,66.21,66.37,66.12,66.35,346943.0,60.5,60.6462,60.4177,60.6279,346943.0
2023-04-28 10:00:00,66.37,66.56,66.2,66.5,261377.0,60.6462,60.8198,60.4908,60.765,261377.0
2023-04-28 10:10:00,66.49,66.53,66.2,66.38,214232.0,60.7558,60.7924,60.4908,60.6553,214232.0
2023-04-28 10:20:00,66.38,66.43,66.24,66.37,139029.0,60.6553,60.701,60.5274,60.6462,139029.0
2023-04-28 10:30:00,66.39,66.73,66.39,66.65,215113.0,60.6644,60.9751,60.6644,60.902,215113.0
2023-04-28 10:40:00,66.65,66.68,66.48,66.51,191337.0,60.902,60.9294,60.7467,60.7741,191337.0
2023-04-28 10:50:00,66.51,66.65,66.49,66.5,178494.0,60.7741,60.902,60.7558,60.765,178494.0
2023-04-28 11:00:00,66.5,66.65,66.42,66.56,98494.0,60.765,60.902,60.6919,60.8198,98494.0
2023-04-28 11:10:00,66.57,66.63,66.43,66.45,136043.0,60.8289,60.8837,60.701,60.7193,136043.0
2023-04-28 11:20:00,66.45,66.55,66.35,66.48,172512.0,60.7193,60.8106,60.6279,60.7467,172512.0
2023-04-28 11:30:00,66.48,66.56,66.41,66.42,118349.0,60.7467,60.8198,60.6827,60.6919,118349.0
2023-04-28 11:40:00,66.41,66.72,66.39,66.7,184403.0,60.6827,60.966,60.6644,60.9477,184403.0
2023-04-28 11:50:00,66.7,66.71,66.57,66.58,77123.0,60.9477,60.9568,60.8289,60.8381,77123.0
2023-04-28 12:00:00,66.57,66.65,66.51,66.51,83064.0,60.8289,60.902,60.7741,60.7741,83064.0
2023-04-28 12:10:00,66.51,66.74,66.51,66.73,118681.0,60.7741,60.9843,60.7741,60.9751,118681.0
2023-04-28 12:20:00,66.74,66.88,66.67,66.76,126047.0,60.9843,61.1122,60.9203,61.0025,126047.0
2023-04-28 12:30:00,66.77,66.96,66.76,66.92,94944.0,61.0117,61.1853,61.0025,61.1487,94944.0
2023-04-28 12:40:00,66.92,66.94,66.76,66.78,77066.0,61.1487,61.167,61.0025,61.0208,77066.0
2023-04-28 12:50:00,66.79,66.88,66.65,66.88,66969.0,61.0299,61.1122,60.902,61.1122,66969.0
2023-04-28 13:00:00,66.88,67.04,66.87,67.01,77946.0,61.1122,61.2584,61.103,61.231,77946.0
2023-04-28 13:10:00,67.01,67.2,67.01,67.16,99575.0,61.231,61.4046,61.231,61.368,99575.0
2023-04-28 13:20:00,67.15,67.2,67.08,67.17,70420.0,61.3589,61.4046,61.2949,61.3772,70420.0
2023-04-28 13:30:00,67.17,67.23,66.95,66.98,90819.0,61.3772,61.432,61.1761,61.2036,90819.0
2023-04-28 13:40:00,66.98,67.0,66.83,66.84,66913.0,61.2036,61.2218,61.0665,61.0756,66913.0
2023-04-28 13:50:00,66.83,66.87,66.78,66.85,68481.0,61.0665,61.103,61.0208,61.0848,68481.0
2023-04-28 14:00:00,66.85,66.93,66.83,66.85,80761.0,61.0848,61.1579,61.0665,61.0848,80761.0
2023-04-28 14:10:00,66.84,66.85,66.7,66.76,108566.0,61.0756,61.0848,60.9477,61.0025,108566.0
2023-04-28 14:20:00,66.77,66.79,66.57,66.62,99657.0,61.0117,61.0299,60.8289,60.8746,99657.0
2023-04-28 14:30:00,66.63,66.63,66.45,66.48,112881.0,60.8837,60.8837,60.7193,60.7467,112881.0
2023-04-28 14:40:00,66.47,66.54,66.34,66.36,156968.0,60.7375,60.8015,60.6188,60.637,156968.0
2023-04-28 14:50:00,66.36,66.44,66.33,66.43,107710.0,60.637,60.7101,60.6096,60.701,107710.0
2023-04-28 15:00:00,66.44,66.55,66.38,66.51,138516.0,60.7101,60.8106,60.6553,60.7741,138516.0
2023-04-28 15:10:00,66.51,66.59,66.49,66.59,98144.0,60.7741,60.8472,60.7558,60.8472,98144.0
2023-04-28 15:20:00,66.58,66.63,66.5,66.5,126597.0,60.8381,60.8837,60.765,60.765,126597.0
2023-04-28 15:30:00,66.51,66.57,66.43,66.55,181706.0,60.7741,60.8289,60.701,60.8106,181706.0
2023-04-28 15:40:00,66.55,66.63,66.49,66.53,285603.0,60.8106,60.8837,60.7558,60.7924,285603.0
2023-04-28 15:50:00,66.54,66.83,66.53,66.79,610532.0,60.8015,61.0665,60.7924,61.0299,610532.0
2023-05-01 09:30:00,67.28,67.89,67.28,67.45,456679.0,61.4777,62.0351,61.4777,61.633,456679.0
2023-05-01 09:40:00,67.45,68.03,67.26,67.94,268985.0,61.633,62.163,61.4594,62.0808,268985.0
2023-05-01 09:50:00,67.93,68.27,67.91,68.25,258664.0,62.0716,62.3823,62.0534,62.364,258664.0
2023-05-01 10:00:00,68.25,68.48,68.19,68.42,242400.0,62.364,62.5742,62.3092,62.5194,242400.0
2023-05-01 10:10:00,68.42,68.64,68.26,68.6,209978.0,62.5194,62.7204,62.3732,62.6838,209978.0
2023-05-01 10:20:00,68.58,68.59,68.49,68.52,176357.0,62.6656,62.6747,62.5833,62.6107,176357.0
2023-05-01 10:30:00,68.52,68.67,68.51,68.62,234566.0,62.6107,62.7478,62.6016,62.7021,234566.0
2023-05-01 10:40:00,68.62,68.73,68.61,68.65,145766.0,62.7021,62.8026,62.693,62.7295,145766.0
2023-05-01 10:50:00,68.65,68.68,68.39,68.64,294975.0,62.7295,62.7569,62.492,62.7204,294975.0
2023-05-01 11:00:00,68.64,68.74,68.58,68.68,174671.0,62.7204,62.8118,62.6656,62.7569,174671.0
2023-05-01 11:10:00,68.67,68.7,68.53,68.55,126941.0,62.7478,62.7752,62.6199,62.6382,126941.0
2023-05-01 11:20:00,68.55,68.57,68.5,68.53,102911.0,62.6382,62.6564,62.5925,62.6199,102911.0
2023-05-01 11:30:00,68.52,68.61,68.49,68.57,175374.0,62.6107,62.693,62.5833,62.6564,175374.0
2023-05-01 11:40:00,68.58,68.59,68.28,68.48,268176.0,62.6656,62.6747,62.3914,62.5742,268176.0
2023-05-01 11:50:00,68.49,68.53,68.24,68.39,183013.0,62.5833,62.6199,62.3549,62.492,183013.0
2023-05-01 12:00:00,68.39,68.45,68.34,68.42,99577.0,62.492,62.5468,62.4463,62.5194,99577.0
2023-05-01 12:10:00,68.42,68.54,68.4,68.53,109042.0,62.5194,62.629,62.5011,62.6199,109042.0
2023-05-01 12:20:00,68.53,68.54,68.38,68.42,81815.0,62.6199,62.629,62.4828,62.5194,81815.0
2023-05-01 12:30:00,68.42,68.54,68.34,68.49,120063.0,62.5194,62.629,62.4463,62.5833,120063.0
2023-05-01 12:40:00,68.48,68.56,68.47,68.55,123627.0,62.5742,62.6473,62.5651,62.6382,123627.0
2023-05-01 12:50:00,68.55,68.58,68.41,68.42,108052.0,62.6382,62.6656,62.5102,62.5194,108052.0
2023-05-01 13:00:00,68.42,68.47,68.38,68.42,101657.0,62.5194,62.5651,62.4828,62.5194,101657.0
2023-05-01 13:10:00,68.42,68.55,68.41,68.53,106180.0,62.5194,62.6382,62.5102,62.6199,106180.0
2023-05-01 13:20:00,68.53,68.64,68.52,68.6,130277.0,62.6199,62.7204,62.6107,62.6838,130277.0
2023-05-01 13:30:00,68.59,68.65,68.51,68.53,96194.0,62.6747,62.7295,62.6016,62.6199,96194.0
2023-05-01 13:40:00,68.52,68.58,68.49,68.53,77270.0,62.6107,62.6656,62.5833,62.6199,77270.0
2023-05-01 13:50:00,68.53,68.61,68.5,68.59,91876.0,62.6199,62.693,62.5925,62.6747,91876.0
2023-05-01 14:00:00,68.59,68.6,68.53,68.59,77964.0,62.6747,62.6838,62.6199,62.6747,77964.0
2023-05-01 14:10:00,68.58,68.64,68.57,68.63,113660.0,62.6656,62.7204,62.6564,62.7113,113660.0
2023-05-01 14:20:00,68.63,68.67,68.59,68.62,97157.0,62.7113,62.7478,62.6747,62.7021,97157.0
2023-05-01 14:30:00,68.61,68.62,68.5,68.53,85557.0,62.693,62.7021,62.5925,62.6199,85557.0
2023-05-01 14:40:00,68.52,68.65,68.5,68.64,113222.0,62.6107,62.7295,62.5925,62.7204,113222.0
2023-05-01 14:50:00,68.64,68.66,68.59,68.64,108268.0,62.7204,62.7387,62.6747,62.7204,108268.0
2023-05-01 15:00:00,68.65,68.72,68.6,68.7,128515.0,62.7295,62.7935,62.6838,62.7752,128515.0
2023-05-01 15:10:00,68.71,68.73,68.65,68.66,120390.0,62.7844,62.8026,62.7295,62.7387,120390.0
2023-05-01 15:20:00,68.67,68.69,68.59,68.65,183843.0,62.7478,62.7661,62.6747,62.7295,183843.0
2023-05-01 15:30:00,68.65,68.65,68.52,68.54,329954.0,62.7295,62.7295,62.6107,62.629,329954.0
2023-05-01 15:40:00,68.55,68.59,68.37,68.39,302159.0,62.6382,62.6747,62.4737,62.492,302159.0
2023-05-01 15:50:00,68.38,68.45,68.36,68.39,546297.0,62.4828,62.5468,62.4645,62.492,546297.0
2023-05-02 09:30:00,68.25,68.89,68.13,68.81,356670.0,62.364,62.9488,62.2544,62.8757,356670.0
2023-05-02 09:40:00,68.86,68.99,68.7,68.89,269170.0,62.9214,63.0402,62.7752,62.9488,269170.0
2023-05-02 09:50:00,68.88,68.9,68.56,68.61,182630.0,62.9397,62.958,62.6473,62.693,182630.0
2023-05-02 10:00:00,68.62,68.62,68.38,68.53,231642.0,62.7021,62.7021,62.4828,62.6199,231642.0
2023-05-02 10:10:00,68.54,68.67,68.53,68.54,189188.0,62.629,62.7478,62.6199,62.629,189188.0
2023-05-02 10:20:00,68.53,68.6,68.31,68.34,205354.0,62.6199,62.6838,62.4189,62.4463,205354.0
2023-05-02 10:30:00,68.35,68.37,68.15,68.19,244424.0,62.4554,62.4737,62.2727,62.3092,244424.0
2023-05-02 10:40:00,68.19,68.26,68.03,68.09,142875.0,62.3092,62.3732,62.163,62.2178,142875.0
2023-05-02 10:50:00,68.08,68.16,68.0,68.0,126209.0,62.2087,62.2818,62.1356,62.1356,126209.0
2023-05-02 11:00:00,68.01,68.01,67.85,67.89,132025.0,62.1447,62.1447,61.9985,62.0351,132025.0
2023-05-02 11:10:00,67.9,67.92,67.67,67.68,116556.0,62.0442,62.0625,61.8341,61.8432,116556.0
2023-05-02 11:20:00,67.67,67.67,67.52,67.55,121072.0,61.8341,61.8341,61.697,61.7244,121072.0
2023-05-02 11:30:00,67.55,67.58,67.4,67.45,156437.0,61.7244,61.7518,61.5873,61.633,156437.0
2023-05-02 11:40:00,67.45,67.66,67.41,67.56,174005.0,61.633,61.8249,61.5965,61.7335,174005.0
2023-05-02 11:50:00,67.56,67.7,67.55,67.67,121286.0,61.7335,61.8615,61.7244,61.8341,121286.0
2023-05-02 12:00:00,67.67,67.69,67.59,67.66,139823.0,61.8341,61.8523,61.761,61.8249,139823.0
2023-05-02 12:10:00,67.65,67.69,67.55,67.69,112333.0,61.8158,61.8523,61.7244,61.8523,112333.0
2023-05-02 12:20:00,67.69,67.71,67.63,67.65,89599.0,61.8523,61.8706,61.7975,61.8158,89599.0
2023-05-02 12:30:00,67.66,67.72,67.58,67.69,154512.0,61.8249,61.8797,61.7518,61.8523,154512.0
2023-05-02 12:40:00,67.7,67.82,67.7,67.72,91990.0,61.8615,61.9711,61.8615,61.8797,91990.0
2023-05-02 12:50:00,67.72,67.83,67.68,67.7,123878.0,61.8797,61.9803,61.8432,61.8615,123878.0
2023-05-02 13:00:00,67.7,67.72,67.61,67.69,78967.0,61.8615,61.8797,61.7792,61.8523,78967.0
2023-05-02 13:10:00,67.69,67.76,67.69,67.73,79902.0,61.8523,61.9163,61.8523,61.8889,79902.0
2023-05-02 13:20:00,67.73,67.76,67.69,67.76,84148.0,61.8889,61.9163,61.8523,61.9163,84148.0
2023-05-02 13:30:00,67.76,67.84,67.7,67.84,126548.0,61.9163,61.9894,61.8615,61.9894,126548.0
2023-05-02 13:40:00,67.84,68.0,67.83,67.95,88781.0,61.9894,62.1356,61.9803,62.0899,88781.0
2023-05-02 13:50:00,67.95,67.98,67.88,67.94,89865.0,62.0899,62.1173,62.0259,62.0808,89865.0
2023-05-02 14:00:00,67.94,67.97,67.9,67.93,84699.0,62.0808,62.1082,62.0442,62.0716,84699.0
2023-05-02 14:10:00,67.93,68.02,67.88,68.02,118435.0,62.0716,62.1539,62.0259,62.1539,118435.0
2023-05-02 14:20:00,68.02,68.04,67.93,67.98,99790.0,62.1539,62.1721,62.0716,62.1173,99790.0
2023-05-02 14:30:00,67.98,68.09,67.96,68.08,100823.0,62.1173,62.2178,62.099,62.2087,100823.0
2023-05-02 14:40:00,68.08,68.14,68.04,68.11,103080.0,62.2087,62.2635,62.1721,62.2361,103080.0
2023-05-02 14:50:00,68.11,68.15,68.06,68.12,101950.0,62.2361,62.2727,62.1904,62.2452,101950.0
2023-05-02 15:00:00,68.11,68.13,68.06,68.1,95136.0,62.2361,62.2544,62.1904,62.227,95136.0
2023-05-02 15:10:00,68.1,68.15,68.03,68.09,116050.0,62.227,62.2727,62.163,62.2178,116050.0
2023-05-02 15:20:00,68.09,68.15,68.07,68.13,126060.0,62.2178,62.2727,62.1996,62.2544,126060.0
2023-05-02 15:30:00,68.13,68.15,68.06,68.15,191430.0,62.2544,62.2727,62.1904,62.2727,191430.0
2023-05-02 15:40:00,68.15,68.16,68.01,68.06,181670.0,62.2727,62.2818,62.1447,62.1904,181670.0
2023-05-02 15:50:00,68.05,68.22,68.04,68.11,328071.0,62.1813,62.3366,62.1721,62.2361,328071.0
2023-05-03 09:30:00,68.33,68.74,67.91,68.21,340491.0,62.4371,62.8118,62.0534,62.3275,340491.0
2023-05-03 09:40:00,68.23,68.34,68.01,68.07,243158.0,62.3458,62.4463,62.1447,62.1996,243158.0
2023-05-03 09:50:00,68.08,68.16,67.79,67.86,170619.0,62.2087,62.2818,61.9437,62.0077,170619.0
2023-05-03 10:00:00,67.87,67.92,67.66,67.67,185057.0,62.0168,62.0625,61.8249,61.8341,185057.0
2023-05-03 10:10:00,67.67,67.7,67.14,67.23,256354.0,61.8341,61.8615,61.3498,61.432,256354.0
2023-05-03 10:20:00,67.23,67.39,67.21,67.24,176990.0,61.432,61.5782,61.4137,61.4411,176990.0
2023-05-03 10:30:00,67.24,67.39,67.19,67.39,213253.0,61.4411,61.5782,61.3954,61.5782,213253.0
2023-05-03 10:40:00,67.38,67.42,67.09,67.11,186727.0,61.5691,61.6056,61.3041,61.3223,186727.0
2023-05-03 10:50:00,67.1,67.16,67.0,67.03,179380.0,61.3132,61.368,61.2218,61.2492,179380.0
2023-05-03 11:00:00,67.03,67.08,66.88,66.89,209081.0,61.2492,61.2949,61.1122,61.1213,209081.0
2023-05-03 11:10:00,66.89,67.17,66.84,67.09,237297.0,61.1213,61.3772,61.0756,61.3041,237297.0
2023-05-03 11:20:00,67.08,67.26,67.06,67.19,127519.0,61.2949,61.4594,61.2767,61.3954,127519.0
2023-05-03 11:30:00,67.19,67.33,67.15,67.27,112246.0,61.3954,61.5234,61.3589,61.4685,112246.0
2023-05-03 11:40:00,67.27,67.29,67.19,67.27,91168.0,61.4685,61.4868,61.3954,61.4685,91168.0
2023-05-03 11:50:00,67.27,67.31,67.18,67.25,110305.0,61.4685,61.5051,61.3863,61.4503,110305.0
2023-05-03 12:00:00,67.24,67.32,67.2,67.27,103252.0,61.4411,61.5142,61.4046,61.4685,103252.0
2023-05-03 12:10:00,67.28,67.29,67.19,67.22,102134.0,61.4777,61.4868,61.3954,61.4229,102134.0
2023-05-03 12:20:00,67.22,67.37,67.21,67.32,99523.0,61.4229,61.5599,61.4137,61.5142,99523.0
2023-05-03 12:30:00,67.32,67.36,67.28,67.31,91938.0,61.5142,61.5508,61.4777,61.5051,91938.0
2023-05-03 12:40:00,67.31,67.4,67.3,67.34,73452.0,61.5051,61.5873,61.496,61.5325,73452.0
2023-05-03 12:50:00,67.34,67.43,67.27,67.28,105102.0,61.5325,61.6147,61.4685,61.4777,105102.0
2023-05-03 13:00:00,67.28,67.37,67.23,67.36,112796.0,61.4777,61.5599,61.432,61.5508,112796.0
2023-05-03 13:10:00,67.35,67.46,67.32,67.33,99452.0,61.5416,61.6422,61.5142,61.5234,99452.0
2023-05-03 13:20:00,67.34,67.35,67.19,67.2,88666.0,61.5325,61.5416,61.3954,61.4046,88666.0
2023-05-03 13:30:00,67.21,67.3,67.2,67.23,101507.0,61.4137,61.496,61.4046,61.432,101507.0
2023-05-03 13:40:00,67.23,67.24,67.05,67.13,190177.0,61.432,61.4411,61.2675,61.3406,190177.0
2023-05-03 13:50:00,67.13,67.17,67.08,67.14,210288.0,61.3406,61.3772,61.2949,61.3498,210288.0
2023-05-03 14:00:00,67.12,67.33,66.92,66.92,186666.0,61.3315,61.5234,61.1487,61.1487,186666.0
2023-05-03 14:10:00,66.92,67.06,66.8,67.04,174466.0,61.1487,61.2767,61.0391,61.2584,174466.0
2023-05-03 14:20:00,67.05,67.05,66.85,66.87,164182.0,61.2675,61.2675,61.0848,61.103,164182.0
2023-05-03 14:30:00,66.87,66.88,66.65,66.85,264510.0,61.103,61.1122,60.902,61.0848,264510.0
2023-05-03 14:40:00,66.85,67.0,66.72,66.78,207433.0,61.0848,61.2218,60.966,61.0208,207433.0
2023-05-03 14:50:00,66.78,66.86,66.58,66.63,330694.0,61.0208,61.0939,60.8381,60.8837,330694.0
2023-05-03 15:00:00,66.62,66.79,66.46,66.53,311749.0,60.8746,61.0299,60.7284,60.7924,311749.0
2023-05-03 15:10:00,66.53,66.53,66.32,66.48,278739.0,60.7924,60.7924,60.6005,60.7467,278739.0
2023-05-03 15:20:00,66.47,66.7,66.36,66.59,404262.0,60.7375,60.9477,60.637,60.8472,404262.0
2023-05-03 15:30:00,66.58,66.72,66.49,66.67,371921.0,60.8381,60.966,60.7558,60.9203,371921.0
2023-05-03 15:40:00,66.67,66.68,66.52,66.53,413401.0,60.9203,60.9294,60.7832,60.7924,413401.0
2023-05-03 15:50:00,66.54,66.66,66.41,66.64,909370.0,60.8015,60.9112,60.6827,60.8929,909370.0
2023-05-04 09:30:00,66.45,66.85,66.4,66.65,452553.0,60.7193,61.0848,60.6736,60.902,452553.0
2023-05-04 09:40:00,66.64,67.03,66.64,66.98,212603.0,60.8929,61.2492,60.8929,61.2036,212603.0
2023-05-04 09:50:00,66.98,67.16,66.86,67.06,186538.0,61.2036,61.368,61.0939,61.2767,186538.0
2023-05-04 10:00:00,67.06,67.15,66.72,66.84,265494.0,61.2767,61.3589,60.966,61.0756,265494.0
2023-05-04 10:10:00,66.84,66.92,66.6,66.71,191464.0,61.0756,61.1487,60.8563,60.9568,191464.0
2023-05-04 10:20:00,66.7,66.87,66.63,66.65,289403.0,60.9477,61.103,60.8837,60.902,289403.0
2023-05-04 10:30:00,66.64,66.96,66.64,66.8,207165.0,60.8929,61.1853,60.8929,61.0391,207165.0
2023-05-04 10:40:00,66.81,66.96,66.72,66.9,195186.0,61.0482,61.1853,60.966,61.1305,195186.0
2023-05-04 10:50:00,66.9,66.98,66.82,66.97,152083.0,61.1305,61.2036,61.0574,61.1944,152083.0
2023-05-04 11:00:00,66.97,67.2,66.95,67.17,176534.0,61.1944,61.4046,61.1761,61.3772,176534.0
2023-05-04 11:10:00,67.19,67.25,66.94,66.99,120052.0,61.3954,61.4503,61.167,61.2127,120052.0
2023-05-04 11:20:00,66.98,67.02,66.79,66.8,124244.0,61.2036,61.2401,61.0299,61.0391,124244.0
2023-05-04 11:30:00,66.79,66.83,66.67,66.73,101117.0,61.0299,61.0665,60.9203,60.9751,101117.0
2023-05-04 11:40:00,66.72,66.73,66.54,66.56,74335.0,60.966,60.9751,60.8015,60.8198,74335.0
2023-05-04 11:50:00,66.56,66.6,66.47,66.51,116044.0,60.8198,60.8563,60.7375,60.7741,116044.0
2023-05-04 12:00:00,66.52,66.62,66.48,66.54,103999.0,60.7832,60.8746,60.7467,60.8015,103999.0
2023-05-04 12:10:00,66.55,66.75,66.53,66.73,71913.0,60.8106,60.9934,60.7924,60.9751,71913.0
2023-05-04 12:20:00,66.73,66.83,66.72,66.79,95922.0,60.9751,61.0665,60.966,61.0299,95922.0
2023-05-04 12:30:00,66.78,66.81,66.72,66.79,85779.0,61.0208,61.0482,60.966,61.0299,85779.0
2023-05-04 12:40:00,66.8,66.9,66.8,66.9,89675.0,61.0391,61.1305,61.0391,61.1305,89675.0
2023-05-04 12:50:00,66.89,66.9,66.74,66.83,99193.0,61.1213,61.1305,60.9843,61.0665,99193.0
2023-05-04 13:00:00,66.83,66.89,66.77,66.88,95508.0,61.0665,61.1213,61.0117,61.1122,95508.0
2023-05-04 13:10:00,66.87,66.95,66.83,66.92,69650.0,61.103,61.1761,61.0665,61.1487,69650.0
2023-05-04 13:20:00,66.92,67.02,66.84,66.84,114092.0,61.1487,61.2401,61.0756,61.0756,114092.0
2023-05-04 13:30:00,66.85,66.89,66.77,66.79,66311.0,61.0848,61.1213,61.0117,61.0299,66311.0
2023-05-04 13:40:00,66.78,66.84,66.63,66.65,75530.0,61.0208,61.0756,60.8837,60.902,75530.0
2023-05-04 13:50:00,66.65,66.69,66.58,66.65,56461.0,60.902,60.9386,60.8381,60.902,56461.0
2023-05-04 14:00:00,66.66,66.7,66.59,66.69,85061.0,60.9112,60.9477,60.8472,60.9386,85061.0
2023-05-04 14:10:00,66.7,66.83,66.7,66.81,73149.0,60.9477,61.0665,60.9477,61.0482,73149.0
2023-05-04 14:20:00,66.82,66.88,66.76,66.86,90456.0,61.0574,61.1122,61.0025,61.0939,90456.0
2023-05-04 14:30:00,66.85,66.94,66.81,66.86,112060.0,61.0848,61.167,61.0482,61.0939,112060.0
2023-05-04 14:40:00,66.86,66.88,66.79,66.82,119208.0,61.0939,61.1122,61.0299,61.0574,119208.0
2023-05-04 14:50:00,66.81,66.91,66.79,66.91,77546.0,61.0482,61.1396,61.0299,61.1396,77546.0
2023-05-04 15:00:00,66.92,67.03,66.9,66.96,100943.0,61.1487,61.2492,61.1305,61.1853,100943.0
2023-05-04 15:10:00,66.95,66.96,66.78,66.81,90645.0,61.1761,61.1853,61.0208,61.0482,90645.0
2023-05-04 15:20:00,66.81,66.89,66.78,66.84,121578.0,61.0482,61.1213,61.0208,61.0756,121578.0
2023-05-04 15:30:00,66.84,67.01,66.79,66.96,308750.0,61.0756,61.231,61.0299,61.1853,308750.0
2023-05-04 15:40:00,66.96,66.99,66.72,66.81,214544.0,61.1853,61.2127,60.966,61.0482,214544.0
2023-05-04 15:50:00,66.8,66.9,66.63,66.83,976820.0,61.0391,61.1305,60.8837,61.0665,976820.0
2023-05-05 09:30:00,67.14,67.8,67.14,67.57,411665.0,61.3498,61.9528,61.3498,61.7427,411665.0
2023-05-05 09:40:00,67.58,67.7,67.12,67.45,221529.0,61.7518,61.8615,61.3315,61.633,221529.0
2023-05-05 09:50:00,67.46,67.5,67.13,67.39,214415.0,61.6422,61.6787,61.3406,61.5782,214415.0
2023-05-05 10:00:00,67.4,67.65,67.39,67.54,202028.0,61.5873,61.8158,61.5782,61.7153,202028.0
2023-05-05 10:10:00,67.54,67.69,67.42,67.53,388341.0,61.7153,61.8523,61.6056,61.7061,388341.0
2023-05-05 10:20:00,67.54,67.65,67.45,67.61,172745.0,61.7153,61.8158,61.633,61.7792,172745.0
2023-05-05 10:30:00,67.62,67.76,67.62,67.74,173006.0,61.7884,61.9163,61.7884,61.898,173006.0
2023-05-05 10:40:00,67.75,67.79,67.66,67.76,118096.0,61.9072,61.9437,61.8249,61.9163,118096.0
2023-05-05 10:50:00,67.76,67.93,67.72,67.91,141401.0,61.9163,62.0716,61.8797,62.0534,141401.0
2023-05-05 11:00:00,67.9,68.01,67.83,67.83,146621.0,62.0442,62.1447,61.9803,61.9803,146621.0
2023-05-05 11:10:00,67.83,67.94,67.81,67.94,91276.0,61.9803,62.0808,61.962,62.0808,91276.0
2023-05-05 11:20:00,67.94,68.04,67.84,67.88,154657.0,62.0808,62.1721,61.9894,62.0259,154657.0
2023-05-05 11:30:00,67.89,67.9,67.75,67.8,89871.0,62.0351,62.0442,61.9072,61.9528,89871.0
2023-05-05 11:40:00,67.81,67.83,67.67,67.72,95178.0,61.962,61.9803,61.8341,61.8797,95178.0
2023-05-05 11:50:00,67.72,67.73,67.66,67.7,73700.0,61.8797,61.8889,61.8249,61.8615,73700.0
2023-05-05 12:00:00,67.69,67.74,67.64,67.72,76185.0,61.8523,61.898,61.8066,61.8797,76185.0
2023-05-05 12:10:00,67.72,67.73,67.59,67.62,79638.0,61.8797,61.8889,61.761,61.7884,79638.0
2023-05-05 12:20:00,67.62,67.69,67.61,67.65,51893.0,61.7884,61.8523,61.7792,61.8158,51893.0
2023-05-05 12:30:00,67.66,67.69,67.58,67.61,86263.0,61.8249,61.8523,61.7518,61.7792,86263.0
2023-05-05 12:40:00,67.6,67.72,67.59,67.68,95067.0,61.7701,61.8797,61.761,61.8432,95067.0
2023-05-05 12:50:00,67.69,67.83,67.68,67.79,71966.0,61.8523,61.9803,61.8432,61.9437,71966.0
2023-05-05 13:00:00,67.78,67.86,67.77,67.84,88206.0,61.9346,62.0077,61.9254,61.9894,88206.0
2023-05-05 13:10:00,67.84,67.91,67.82,67.91,94146.0,61.9894,62.0534,61.9711,62.0534,94146.0
2023-05-05 13:20:00,67.91,68.02,67.88,68.0,180684.0,62.0534,62.1539,62.0259,62.1356,180684.0
2023-05-05 13:30:00,68.01,68.02,67.94,67.98,159579.0,62.1447,62.1539,62.0808,62.1173,159579.0
2023-05-05 13:40:00,67.98,68.0,67.87,67.88,122169.0,62.1173,62.1356,62.0168,62.0259,122169.0
2023-05-05 13:50:00,67.89,67.95,67.85,67.94,82978.0,62.0351,62.0899,61.9985,62.0808,82978.0
2023-05-05 14:00:00,67.94,68.02,67.93,68.01,84330.0,62.0808,62.1539,62.0716,62.1447,84330.0
2023-05-05 14:10:00,68.02,68.06,67.99,68.01,76660.0,62.1539,62.1904,62.1265,62.1447,76660.0
2023-05-05 14:20:00,68.01,68.16,67.98,68.16,102021.0,62.1447,62.2818,62.1173,62.2818,102021.0
2023-05-05 14:30:00,68.16,68.23,68.12,68.23,108653.0,62.2818,62.3458,62.2452,62.3458,108653.0
2023-05-05 14:40:00,68.23,68.31,68.23,68.31,122050.0,62.3458,62.4189,62.3458,62.4189,122050.0
2023-05-05 14:50:00,68.31,68.42,68.3,68.33,142726.0,62.4189,62.5194,62.4097,62.4371,142726.0
2023-05-05 15:00:00,68.34,68.42,68.31,68.42,130277.0,62.4463,62.5194,62.4189,62.5194,130277.0
2023-05-05 15:10:00,68.42,68.44,68.35,68.38,142790.0,62.5194,62.5376,62.4554,62.4828,142790.0
2023-05-05 15:20:00,68.38,68.41,68.35,68.39,156457.0,62.4828,62.5102,62.4554,62.492,156457.0
2023-05-05 15:30:00,68.39,68.41,68.18,68.2,206152.0,62.492,62.5102,62.3001,62.3183,206152.0
2023-05-05 15:40:00,68.2,68.2,68.1,68.14,282419.0,62.3183,62.3183,62.227,62.2635,282419.0
2023-05-05 15:50:00,68.13,68.16,68.06,68.16,576152.0,62.2544,62.2818,62.1904,62.2818,576152.0
2023-05-08 09:30:00,68.08,68.16,67.86,68.13,237248.0,62.2087,62.2818,62.0077,62.2544,237248.0
2023-05-08 09:40:00,68.13,68.3,68.12,68.24,173057.0,62.2544,62.4097,62.2452,62.3549,173057.0
2023-05-08 09:50:00,68.25,68.42,68.24,68.42,113707.0,62.364,62.5194,62.3549,62.5194,113707.0
2023-05-08 10:00:00,68.44,68.61,68.42,68.53,188187.0,62.5376,62.693,62.5194,62.6199,188187.0
2023-05-08 10:10:00,68.53,68.61,68.5,68.52,126344.0,62.6199,62.693,62.5925,62.6107,126344.0
2023-05-08 10:20:00,68.52,68.52,68.39,68.45,129923.0,62.6107,62.6107,62.492,62.5468,129923.0
2023-05-08 10:30:00,68.46,68.56,68.43,68.54,129678.0,62.5559,62.6473,62.5285,62.629,129678.0
2023-05-08 10:40:00,68.54,68.66,68.54,68.64,146849.0,62.629,62.7387,62.629,62.7204,146849.0
2023-05-08 10:50:00,68.64,68.66,68.54,68.56,112091.0,62.7204,62.7387,62.629,62.6473,112091.0
2023-05-08 11:00:00,68.56,68.73,68.54,68.69,84613.0,62.6473,62.8026,62.629,62.7661,84613.0
2023-05-08 11:10:00,68.69,68.75,68.68,68.73,115428.0,62.7661,62.8209,62.7569,62.8026,115428.0
2023-05-08 11:20:00,68.74,68.77,68.66,68.68,128618.0,62.8118,62.8392,62.7387,62.7569,128618.0
2023-05-08 11:30:00,68.68,68.69,68.6,68.62,130465.0,62.7569,62.7661,62.6838,62.7021,130465.0
2023-05-08 11:40:00,68.61,68.67,68.57,68.61,87332.0,62.693,62.7478,62.6564,62.693,87332.0
2023-05-08 11:50:00,68.61,68.61,68.47,68.53,63951.0,62.693,62.693,62.5651,62.6199,63951.0
2023-05-08 12:00:00,68.53,68.54,68.37,68.38,59778.0,62.6199,62.629,62.4737,62.4828,59778.0
2023-05-08 12:10:00,68.38,68.41,68.35,68.4,54800.0,62.4828,62.5102,62.4554,62.5011,54800.0
2023-05-08 12:20:00,68.4,68.44,68.39,68.44,45886.0,62.5011,62.5376,62.492,62.5376,45886.0
2023-05-08 12:30:00,68.44,68.47,68.43,68.44,61607.0,62.5376,62.5651,62.5285,62.5376,61607.0
2023-05-08 12:40:00,68.44,68.44,68.36,68.42,53864.0,62.5376,62.5376,62.4645,62.5194,53864.0
2023-05-08 12:50:00,68.42,68.49,68.41,68.46,30589.0,62.5194,62.5833,62.5102,62.5559,30589.0
2023-05-08 13:00:00,68.47,68.5,68.45,68.48,42538.0,62.5651,62.5925,62.5468,62.5742,42538.0
2023-05-08 13:10:00,68.48,68.49,68.44,68.45,52255.0,62.5742,62.5833,62.5376,62.5468,52255.0
2023-05-08 13:20:00,68.45,68.5,68.45,68.47,49147.0,62.5468,62.5925,62.5468,62.5651,49147.0
2023-05-08 13:30:00,68.47,68.51,68.42,68.44,63040.0,62.5651,62.6016,62.5194,62.5376,63040.0
2023-05-08 13:40:00,68.43,68.53,68.42,68.47,114376.0,62.5285,62.6199,62.5194,62.5651,114376.0
2023-05-08 13:50:00,68.47,68.47,68.42,68.45,40607.0,62.5651,62.5651,62.5194,62.5468,40607.0
2023-05-08 14:00:00,68.45,68.52,68.31,68.37,66188.0,62.5468,62.6107,62.4189,62.4737,66188.0
2023-05-08 14:10:00,68.38,68.43,68.33,68.43,75020.0,62.4828,62.5285,62.4371,62.5285,75020.0
2023-05-08 14:20:00,68.42,68.54,68.42,68.5,81755.0,62.5194,62.629,62.5194,62.5925,81755.0
2023-05-08 14:30:00,68.51,68.53,68.46,68.48,94105.0,62.6016,62.6199,62.5559,62.5742,94105.0
2023-05-08 14:40:00,68.48,68.53,68.46,68.5,55154.0,62.5742,62.6199,62.5559,62.5925,55154.0
2023-05-08 14:50:00,68.51,68.57,68.5,68.55,87338.0,62.6016,62.6564,62.5925,62.6382,87338.0
2023-05-08 15:00:00,68.56,68.57,68.5,68.51,106511.0,62.6473,62.6564,62.5925,62.6016,106511.0
2023-05-08 15:10:00,68.51,68.51,68.39,68.47,196161.0,62.6016,62.6016,62.492,62.5651,196161.0
2023-05-08 15:20:00,68.48,68.51,68.46,68.5,132612.0,62.5742,62.6016,62.5559,62.5925,132612.0
2023-05-08 15:30:00,68.5,68.55,68.47,68.51,150097.0,62.5925,62.6382,62.5651,62.6016,150097.0
2023-05-08 15:40:00,68.52,68.59,68.5,68.56,180654.0,62.6107,62.6747,62.5925,62.6473,180654.0
2023-05-08 15:50:00,68.55,68.57,68.36,68.42,445754.0,62.6382,62.6564,62.4645,62.5194,445754.0
2023-05-09 09:30:00,68.0,68.25,68.0,68.03,158877.0,62.1356,62.364,62.1356,62.163,158877.0
2023-05-09 09:40:00,68.03,68.3,67.93,68.28,149963.0,62.163,62.4097,62.0716,62.3914,149963.0
2023-05-09 09:50:00,68.29,68.37,68.23,68.25,111481.0,62.4006,62.4737,62.3458,62.364,111481.0
2023-05-09 10:00:00,68.26,68.28,68.03,68.05,140377.0,62.3732,62.3914,62.163,62.1813,140377.0
2023-05-09 10:10:00,68.04,68.08,67.83,67.92,153089.0,62.1721,62.2087,61.9803,62.0625,153089.0
2023-05-09 10:20:00,67.94,68.07,67.9,68.06,147105.0,62.0808,62.1996,62.0442,62.1904,147105.0
2023-05-09 10:30:00,68.06,68.08,67.95,68.06,209812.0,62.1904,62.2087,62.0899,62.1904,209812.0
2023-05-09 10:40:00,68.06,68.2,68.06,68.12,111953.0,62.1904,62.3183,62.1904,62.2452,111953.0
2023-05-09 10:50:00,68.12,68.18,68.03,68.06,121904.0,62.2452,62.3001,62.163,62.1904,121904.0
2023-05-09 11:00:00,68.06,68.19,68.03,68.19,69126.0,62.1904,62.3092,62.163,62.3092,69126.0
2023-05-09 11:10:00,68.19,68.21,68.07,68.08,72866.0,62.3092,62.3275,62.1996,62.2087,72866.0
2023-05-09 11:20:00,68.08,68.09,67.94,67.98,77782.0,62.2087,62.2178,62.0808,62.1173,77782.0
2023-05-09 11:30:00,67.98,68.01,67.93,67.97,122700.0,62.1173,62.1447,62.0716,62.1082,122700.0
2023-05-09 11:40:00,67.97,68.05,67.96,68.01,61895.0,62.1082,62.1813,62.099,62.1447,61895.0
2023-05-09 11:50:00,68.01,68.04,68.0,68.03,46508.0,62.1447,62.1721,62.1356,62.163,46508.0
2023-05-09 12:00:00,68.03,68.09,68.02,68.06,68568.0,62.163,62.2178,62.1539,62.1904,68568.0
2023-05-09 12:10:00,68.06,68.08,68.03,68.06,37538.0,62.1904,62.2087,62.163,62.1904,37538.0
2023-05-09 12:20:00,68.06,68.11,68.04,68.06,56111.0,62.1904,62.2361,62.1721,62.1904,56111.0
2023-05-09 12:30:00,68.06,68.1,68.05,68.06,77044.0,62.1904,62.227,62.1813,62.1904,77044.0
2023-05-09 12:40:00,68.07,68.07,67.99,68.0,70331.0,62.1996,62.1996,62.1265,62.1356,70331.0
2023-05-09 12:50:00,68.01,68.02,67.94,67.98,79162.0,62.1447,62.1539,62.0808,62.1173,79162.0
2023-05-09 13:00:00,67.99,68.08,67.97,68.01,62919.0,62.1265,62.2087,62.1082,62.1447,62919.0
2023-05-09 13:10:00,68.01,68.03,67.97,67.98,50916.0,62.1447,62.163,62.1082,62.1173,50916.0
2023-05-09 13:20:00,67.97,67.97,67.89,67.91,75722.0,62.1082,62.1082,62.0351,62.0534,75722.0
2023-05-09 13:30:00,67.91,67.91,67.86,67.88,87637.0,62.0534,62.0534,62.0077,62.0259,87637.0
2023-05-09 13:40:00,67.88,67.96,67.85,67.94,96105.0,62.0259,62.099,61.9985,62.0808,96105.0
2023-05-09 13:50:00,67.94,67.97,67.9,67.95,68865.0,62.0808,62.1082,62.0442,62.0899,68865.0
2023-05-09 14:00:00,67.95,67.99,67.94,67.98,50113.0,62.0899,62.1265,62.0808,62.1173,50113.0
2023-05-09 14:10:00,67.98,68.1,67.96,68.1,52667.0,62.1173,62.227,62.099,62.227,52667.0
2023-05-09 14:20:00,68.11,68.13,68.03,68.05,58633.0,62.2361,62.2544,62.163,62.1813,58633.0
2023-05-09 14:30:00,68.04,68.04,67.98,67.98,35085.0,62.1721,62.1721,62.1173,62.1173,35085.0
2023-05-09 14:40:00,67.98,68.0,67.96,67.99,54382.0,62.1173,62.1356,62.099,62.1265,54382.0
2023-05-09 14:50:00,67.98,67.99,67.88,67.89,64159.0,62.1173,62.1265,62.0259,62.0351,64159.0
2023-05-09 15:00:00,67.89,68.06,67.85,68.06,127412.0,62.0351,62.1904,61.9985,62.1904,127412.0
2023-05-09 15:10:00,68.06,68.13,68.04,68.12,152370.0,62.1904,62.2544,62.1721,62.2452,152370.0
2023-05-09 15:20:00,68.12,68.18,68.1,68.16,247388.0,62.2452,62.3001,62.227,62.2818,247388.0
2023-05-09 15:30:00,68.16,68.27,68.14,68.26,257729.0,62.2818,62.3823,62.2635,62.3732,257729.0
2023-05-09 15:40:00,68.27,68.28,68.17,68.2,358843.0,62.3823,62.3914,62.2909,62.3183,358843.0
2023-05-09 15:50:00,68.2,68.2,67.98,68.01,452655.0,62.3183,62.3183,62.1173,62.1447,452655.0
2023-05-10 09:30:00,68.17,68.37,68.02,68.02,260569.0,62.2909,62.4737,62.1539,62.1539,260569.0
2023-05-10 09:40:00,68.02,68.02,67.56,67.71,203881.0,62.1539,62.1539,61.7335,61.8706,203881.0
2023-05-10 09:50:00,67.71,68.18,67.7,68.09,129005.0,61.8706,62.3001,61.8615,62.2178,129005.0
2023-05-10 10:00:00,68.09,68.27,68.09,68.13,179756.0,62.2178,62.3823,62.2178,62.2544,179756.0
2023-05-10 10:10:00,68.12,68.27,68.12,68.14,241519.0,62.2452,62.3823,62.2452,62.2635,241519.0
2023-05-10 10:20:00,68.14,68.21,68.08,68.13,150045.0,62.2635,62.3275,62.2087,62.2544,150045.0
2023-05-10 10:30:00,68.13,68.27,68.1,68.21,144332.0,62.2544,62.3823,62.227,62.3275,144332.0
2023-05-10 10:40:00,68.2,68.26,68.11,68.17,261440.0,62.3183,62.3732,62.2361,62.2909,261440.0
2023-05-10 10:50:00,68.17,68.26,68.13,68.2,121830.0,62.2909,62.3732,62.2544,62.3183,121830.0
2023-05-10 11:00:00,68.2,68.25,68.18,68.19,62190.0,62.3183,62.364,62.3001,62.3092,62190.0
2023-05-10 11:10:00,68.19,68.28,68.18,68.26,89638.0,62.3092,62.3914,62.3001,62.3732,89638.0
2023-05-10 11:20:00,68.25,68.36,68.23,68.31,116959.0,62.364,62.4645,62.3458,62.4189,116959.0
2023-05-10 11:30:00,68.31,68.37,68.2,68.35,117352.0,62.4189,62.4737,62.3183,62.4554,117352.0
2023-05-10 11:40:00,68.34,68.36,68.26,68.27,120005.0,62.4463,62.4645,62.3732,62.3823,120005.0
2023-05-10 11:50:00,68.26,68.3,68.21,68.27,131553.0,62.3732,62.4097,62.3275,62.3823,131553.0
2023-05-10 12:00:00,68.27,68.34,68.2,68.34,138426.0,62.3823,62.4463,62.3183,62.4463,138426.0
2023-05-10 12:10:00,68.34,68.4,68.3,68.37,91782.0,62.4463,62.5011,62.4097,62.4737,91782.0
2023-05-10 12:20:00,68.36,68.43,68.35,68.41,87920.0,62.4645,62.5285,62.4554,62.5102,87920.0
2023-05-10 12:30:00,68.4,68.44,68.36,68.42,139969.0,62.5011,62.5376,62.4645,62.5194,139969.0
2023-05-10 12:40:00,68.43,68.48,68.41,68.45,103018.0,62.5285,62.5742,62.5102,62.5468,103018.0
2023-05-10 12:50:00,68.45,68.46,68.41,68.43,121348.0,62.5468,62.5559,62.5102,62.5285,121348.0
2023-05-10 13:00:00,68.44,68.44,68.31,68.36,119596.0,62.5376,62.5376,62.4189,62.4645,119596.0
2023-05-10 13:10:00,68.36,68.57,68.34,68.56,92955.0,62.4645,62.6564,62.4463,62.6473,92955.0
2023-05-10 13:20:00,68.56,68.6,68.49,68.51,116825.0,62.6473,62.6838,62.5833,62.6016,116825.0
2023-05-10 13:30:00,68.51,68.53,68.25,68.31,232281.0,62.6016,62.6199,62.364,62.4189,232281.0
2023-05-10 13:40:00,68.3,68.32,68.18,68.24,213018.0,62.4097,62.428,62.3001,62.3549,213018.0
2023-05-10 13:50:00,68.25,68.26,68.22,68.23,57200.0,62.364,62.3732,62.3366,62.3458,57200.0
2023-05-10 14:00:00,68.23,68.31,68.22,68.23,43449.0,62.3458,62.4189,62.3366,62.3458,43449.0
2023-05-10 14:10:00,68.23,68.29,68.22,68.28,48764.0,62.3458,62.4006,62.3366,62.3914,48764.0
2023-05-10 14:20:00,68.28,68.28,68.16,68.23,111514.0,62.3914,62.3914,62.2818,62.3458,111514.0
2023-05-10 14:30:00,68.23,68.34,68.22,68.31,36881.0,62.3458,62.4463,62.3366,62.4189,36881.0
2023-05-10 14:40:00,68.31,68.42,68.31,68.42,53760.0,62.4189,62.5194,62.4189,62.5194,53760.0
2023-05-10 14:50:00,68.42,68.46,68.39,68.46,77990.0,62.5194,62.5559,62.492,62.5559,77990.0
2023-05-10 15:00:00,68.45,68.48,68.42,68.44,85387.0,62.5468,62.5742,62.5194,62.5376,85387.0
2023-05-10 15:10:00,68.45,68.61,68.45,68.6,124407.0,62.5468,62.693,62.5468,62.6838,124407.0
2023-05-10 15:20:00,68.6,68.78,68.6,68.73,159956.0,62.6838,62.8483,62.6838,62.8026,159956.0
2023-05-10 15:30:00,68.73,68.79,68.71,68.76,203695.0,62.8026,62.8575,62.7844,62.83,203695.0
2023-05-10 15:40:00,68.76,68.95,68.76,68.88,379236.0,62.83,63.0037,62.83,62.9397,379236.0
2023-05-10 15:50:00,68.85,68.87,68.48,68.49,669199.0,62.9123,62.9306,62.5742,62.5833,669199.0
2023-05-11 09:30:00,68.57,68.57,68.26,68.49,257895.0,62.6564,62.6564,62.3732,62.5833,257895.0
2023-05-11 09:40:00,68.51,68.58,68.19,68.21,272784.0,62.6016,62.6656,62.3092,62.3275,272784.0
2023-05-11 09:50:00,68.21,68.4,68.17,68.31,166723.0,62.3275,62.5011,62.2909,62.4189,166723.0
2023-05-11 10:00:00,68.31,68.31,68.05,68.06,196072.0,62.4189,62.4189,62.1813,62.1904,196072.0
2023-05-11 10:10:00,68.06,68.28,68.03,68.26,156990.0,62.1904,62.3914,62.163,62.3732,156990.0
2023-05-11 10:20:00,68.24,68.35,68.2,68.31,168913.0,62.3549,62.4554,62.3183,62.4189,168913.0
2023-05-11 10:30:00,68.32,68.36,68.13,68.13,174497.0,62.428,62.4645,62.2544,62.2544,174497.0
2023-05-11 10:40:00,68.13,68.22,68.09,68.14,142954.0,62.2544,62.3366,62.2178,62.2635,142954.0
2023-05-11 10:50:00,68.13,68.29,68.1,68.26,195708.0,62.2544,62.4006,62.227,62.3732,195708.0
2023-05-11 11:00:00,68.26,68.36,68.24,68.24,129451.0,62.3732,62.4645,62.3549,62.3549,129451.0
2023-05-11 11:10:00,68.25,68.32,68.24,68.29,107733.0,62.364,62.428,62.3549,62.4006,107733.0
2023-05-11 11:20:00,68.3,68.31,68.1,68.13,151236.0,62.4097,62.4189,62.227,62.2544,151236.0
2023-05-11 11:30:00,68.13,68.21,67.98,68.02,157504.0,62.2544,62.3275,62.1173,62.1539,157504.0
2023-05-11 11:40:00,68.02,68.11,67.95,68.09,112192.0,62.1539,62.2361,62.0899,62.2178,112192.0
2023-05-11 11:50:00,68.09,68.26,68.08,68.17,88469.0,62.2178,62.3732,62.2087,62.2909,88469.0
2023-05-11 12:00:00,68.17,68.18,68.08,68.09,167524.0,62.2909,62.3001,62.2087,62.2178,167524.0
2023-05-11 12:10:00,68.09,68.13,68.06,68.13,130042.0,62.2178,62.2544,62.1904,62.2544,130042.0
2023-05-11 12:20:00,68.14,68.29,68.14,68.22,120933.0,62.2635,62.4006,62.2635,62.3366,120933.0
2023-05-11 12:30:00,68.22,68.32,68.21,68.24,95031.0,62.3366,62.428,62.3275,62.3549,95031.0
2023-05-11 12:40:00,68.23,68.29,68.19,68.25,100395.0,62.3458,62.4006,62.3092,62.364,100395.0
2023-05-11 12:50:00,68.25,68.32,68.25,68.29,82528.0,62.364,62.428,62.364,62.4006,82528.0
2023-05-11 13:00:00,68.29,68.43,68.29,68.36,148099.0,62.4006,62.5285,62.4006,62.4645,148099.0
2023-05-11 13:10:00,68.36,68.42,68.35,68.4,90196.0,62.4645,62.5194,62.4554,62.5011,90196.0
2023-05-11 13:20:00,68.4,68.42,68.37,68.41,94269.0,62.5011,62.5194,62.4737,62.5102,94269.0
2023-05-11 13:30:00,68.41,68.43,68.34,68.43,81735.0,62.5102,62.5285,62.4463,62.5285,81735.0
2023-05-11 13:40:00,68.43,68.44,68.26,68.27,131547.0,62.5285,62.5376,62.3732,62.3823,131547.0
2023-05-11 13:50:00,68.27,68.41,68.25,68.41,83957.0,62.3823,62.5102,62.364,62.5102,83957.0
2023-05-11 14:00:00,68.41,68.49,68.37,68.47,87072.0,62.5102,62.5833,62.4737,62.5651,87072.0
2023-05-11 14:10:00,68.47,68.56,68.47,68.54,118660.0,62.5651,62.6473,62.5651,62.629,118660.0
2023-05-11 14:20:00,68.54,68.65,68.52,68.62,107370.0,62.629,62.7295,62.6107,62.7021,107370.0
2023-05-11 14:30:00,68.62,68.74,68.59,68.73,128536.0,62.7021,62.8118,62.6747,62.8026,128536.0
2023-05-11 14:40:00,68.74,68.82,68.74,68.79,167052.0,62.8118,62.8849,62.8118,62.8575,167052.0
2023-05-11 14:50:00,68.79,68.82,68.76,68.81,97741.0,62.8575,62.8849,62.83,62.8757,97741.0
2023-05-11 15:00:00,68.82,68.86,68.8,68.84,127034.0,62.8849,62.9214,62.8666,62.9031,127034.0
2023-05-11 15:10:00,68.84,68.9,68.72,68.73,161927.0,62.9031,62.958,62.7935,62.8026,161927.0
2023-05-11 15:20:00,68.73,68.83,68.71,68.82,143745.0,62.8026,62.894,62.7844,62.8849,143745.0
2023-05-11 15:30:00,68.83,68.86,68.79,68.84,185386.0,62.894,62.9214,62.8575,62.9031,185386.0
2023-05-11 15:40:00,68.84,68.99,68.83,68.99,225725.0,62.9031,63.0402,62.894,63.0402,225725.0
2023-05-11 15:50:00,68.98,69.1,68.96,69.07,646652.0,63.0311,63.1407,63.0128,63.1133,646652.0
2023-05-12 09:30:00,68.61,68.78,67.61,68.14,774571.0,62.693,62.8483,61.7792,62.2635,774571.0
2023-05-12 09:40:00,68.13,68.53,68.09,68.39,343106.0,62.2544,62.6199,62.2178,62.492,343106.0
2023-05-12 09:50:00,68.39,68.6,68.2,68.25,307522.0,62.492,62.6838,62.3183,62.364,307522.0
2023-05-12 10:00:00,68.26,68.32,68.07,68.27,321006.0,62.3732,62.428,62.1996,62.3823,321006.0
2023-05-12 10:10:00,68.27,68.53,68.25,68.35,255118.0,62.3823,62.6199,62.364,62.4554,255118.0
2023-05-12 10:20:00,68.34,68.5,68.32,68.48,202647.0,62.4463,62.5925,62.428,62.5742,202647.0
2023-05-12 10:30:00,68.48,68.62,68.42,68.56,217747.0,62.5742,62.7021,62.5194,62.6473,217747.0
2023-05-12 10:40:00,68.56,68.56,68.28,68.31,204371.0,62.6473,62.6473,62.3914,62.4189,204371.0
2023-05-12 10:50:00,68.3,68.3,68.03,68.07,193316.0,62.4097,62.4097,62.163,62.1996,193316.0
2023-05-12 11:00:00,68.08,68.11,67.99,68.04,222296.0,62.2087,62.2361,62.1265,62.1721,222296.0
2023-05-12 11:10:00,68.05,68.07,67.91,67.99,158612.0,62.1813,62.1996,62.0534,62.1265,158612.0
2023-05-12 11:20:00,68.0,68.22,68.0,68.2,231280.0,62.1356,62.3366,62.1356,62.3183,231280.0
2023-05-12 11:30:00,68.2,68.25,68.05,68.06,212365.0,62.3183,62.364,62.1813,62.1904,212365.0
2023-05-12 11:40:00,68.06,68.08,67.87,67.94,245242.0,62.1904,62.2087,62.0168,62.0808,245242.0
2023-05-12 11:50:00,67.95,68.08,67.92,68.08,126198.0,62.0899,62.2087,62.0625,62.2087,126198.0
2023-05-12 12:00:00,68.08,68.13,68.04,68.05,183412.0,62.2087,62.2544,62.1721,62.1813,183412.0
2023-05-12 12:10:00,68.05,68.05,67.79,67.82,336394.0,62.1813,62.1813,61.9437,61.9711,336394.0
2023-05-12 12:20:00,67.82,67.83,67.63,67.78,261228.0,61.9711,61.9803,61.7975,61.9346,261228.0
2023-05-12 12:30:00,67.78,67.88,67.73,67.81,184567.0,61.9346,62.0259,61.8889,61.962,184567.0
2023-05-12 12:40:00,67.81,67.82,67.72,67.81,150742.0,61.962,61.9711,61.8797,61.962,150742.0
2023-05-12 12:50:00,67.81,67.92,67.8,67.91,150419.0,61.962,62.0625,61.9528,62.0534,150419.0
2023-05-12 13:00:00,67.91,67.97,67.87,67.95,162496.0,62.0534,62.1082,62.0168,62.0899,162496.0
2023-05-12 13:10:00,67.94,68.08,67.92,67.92,181125.0,62.0808,62.2087,62.0625,62.0625,181125.0
2023-05-12 13:20:00,67.92,67.99,67.88,67.99,109391.0,62.0625,62.1265,62.0259,62.1265,109391.0
2023-05-12 13:30:00,67.98,68.01,67.83,67.85,137316.0,62.1173,62.1447,61.9803,61.9985,137316.0
2023-05-12 13:40:00,67.86,67.9,67.82,67.88,80127.0,62.0077,62.0442,61.9711,62.0259,80127.0
2023-05-12 13:50:00,67.88,67.95,67.87,67.94,103537.0,62.0259,62.0899,62.0168,62.0808,103537.0
2023-05-12 14:00:00,67.94,67.99,67.91,67.95,121042.0,62.0808,62.1265,62.0534,62.0899,121042.0
2023-05-12 14:10:00,67.95,67.97,67.78,67.78,124843.0,62.0899,62.1082,61.9346,61.9346,124843.0
2023-05-12 14:20:00,67.78,67.96,67.71,67.92,110376.0,61.9346,62.099,61.8706,62.0625,110376.0
2023-05-12 14:30:00,67.92,67.93,67.85,67.9,107333.0,62.0625,62.0716,61.9985,62.0442,107333.0
2023-05-12 14:40:00,67.9,68.01,67.89,67.97,107762.0,62.0442,62.1447,62.0351,62.1082,107762.0
2023-05-12 14:50:00,67.97,68.06,67.95,68.05,151128.0,62.1082,62.1904,62.0899,62.1813,151128.0
2023-05-12 15:00:00,68.06,68.08,68.03,68.06,127273.0,62.1904,62.2087,62.163,62.1904,127273.0
2023-05-12 15:10:00,68.05,68.1,68.02,68.08,157065.0,62.1813,62.227,62.1539,62.2087,157065.0
2023-05-12 15:20:00,68.08,68.15,68.07,68.13,171735.0,62.2087,62.2727,62.1996,62.2544,171735.0
2023-05-12 15:30:00,68.13,68.16,68.04,68.1,220567.0,62.2544,62.2818,62.1721,62.227,220567.0
2023-05-12 15:40:00,68.1,68.21,68.05,68.07,322251.0,62.227,62.3275,62.1813,62.1996,322251.0
2023-05-12 15:50:00,68.08,68.09,68.01,68.07,846263.0,62.2087,62.2178,62.1447,62.1996,846263.0
2023-05-15 09:30:00,68.2,68.33,67.99,68.17,246912.0,62.3183,62.4371,62.1265,62.2909,246912.0
2023-05-15 09:40:00,68.18,68.42,68.13,68.4,134953.0,62.3001,62.5194,62.2544,62.5011,134953.0
2023-05-15 09:50:00,68.39,68.46,68.29,68.34,77804.0,62.492,62.5559,62.4006,62.4463,77804.0
2023-05-15 10:00:00,68.34,68.45,68.32,68.37,116457.0,62.4463,62.5468,62.428,62.4737,116457.0
2023-05-15 10:10:00,68.36,68.36,68.04,68.1,149775.0,62.4645,62.4645,62.1721,62.227,149775.0
2023-05-15 10:20:00,68.11,68.26,68.03,68.23,51168.0,62.2361,62.3732,62.163,62.3458,51168.0
2023-05-15 10:30:00,68.23,68.25,68.08,68.09,62689.0,62.3458,62.364,62.2087,62.2178,62689.0
2023-05-15 10:40:00,68.09,68.18,68.05,68.08,86342.0,62.2178,62.3001,62.1813,62.2087,86342.0
2023-05-15 10:50:00,68.08,68.12,67.9,67.93,122562.0,62.2087,62.2452,62.0442,62.0716,122562.0
2023-05-15 11:00:00,67.92,68.02,67.83,68.0,144670.0,62.0625,62.1539,61.9803,62.1356,144670.0
2023-05-15 11:10:00,67.99,68.06,67.94,67.95,80463.0,62.1265,62.1904,62.0808,62.0899,80463.0
2023-05-15 11:20:00,67.94,67.95,67.83,67.85,44776.0,62.0808,62.0899,61.9803,61.9985,44776.0
2023-05-15 11:30:00,67.85,68.03,67.84,68.02,85226.0,61.9985,62.163,61.9894,62.1539,85226.0
2023-05-15 11:40:00,68.02,68.02,67.9,67.92,65878.0,62.1539,62.1539,62.0442,62.0625,65878.0
2023-05-15 11:50:00,67.93,67.98,67.92,67.94,49610.0,62.0716,62.1173,62.0625,62.0808,49610.0
2023-05-15 12:00:00,67.95,68.0,67.89,67.99,74884.0,62.0899,62.1356,62.0351,62.1265,74884.0
2023-05-15 12:10:00,67.99,68.0,67.81,67.87,104499.0,62.1265,62.1356,61.962,62.0168,104499.0
2023-05-15 12:20:00,67.87,67.89,67.84,67.86,106602.0,62.0168,62.0351,61.9894,62.0077,106602.0
2023-05-15 12:30:00,67.86,67.99,67.86,67.95,39619.0,62.0077,62.1265,62.0077,62.0899,39619.0
2023-05-15 12:40:00,67.95,68.03,67.95,67.98,36005.0,62.0899,62.163,62.0899,62.1173,36005.0
2023-05-15 12:50:00,67.98,68.0,67.92,67.97,38790.0,62.1173,62.1356,62.0625,62.1082,38790.0
2023-05-15 13:00:00,67.97,68.05,67.95,68.04,32113.0,62.1082,62.1813,62.0899,62.1721,32113.0
2023-05-15 13:10:00,68.05,68.16,68.05,68.1,41765.0,62.1813,62.2818,62.1813,62.227,41765.0
2023-05-15 13:20:00,68.09,68.12,67.98,67.98,161503.0,62.2178,62.2452,62.1173,62.1173,161503.0
2023-05-15 13:30:00,67.98,68.08,67.97,68.04,86727.0,62.1173,62.2087,62.1082,62.1721,86727.0
2023-05-15 13:40:00,68.03,68.03,67.83,67.83,29890.0,62.163,62.163,61.9803,61.9803,29890.0
2023-05-15 13:50:00,67.82,67.93,67.77,67.91,44510.0,61.9711,62.0716,61.9254,62.0534,44510.0
2023-05-15 14:00:00,67.91,67.99,67.91,67.98,38357.0,62.0534,62.1265,62.0534,62.1173,38357.0
2023-05-15 14:10:00,67.97,68.0,67.85,67.88,60896.0,62.1082,62.1356,61.9985,62.0259,60896.0
2023-05-15 14:20:00,67.87,67.91,67.83,67.84,49375.0,62.0168,62.0534,61.9803,61.9894,49375.0
2023-05-15 14:30:00,67.84,67.96,67.83,67.96,27116.0,61.9894,62.099,61.9803,62.099,27116.0
2023-05-15 14:40:00,67.96,68.04,67.95,68.03,38354.0,62.099,62.1721,62.0899,62.163,38354.0
2023-05-15 14:50:00,68.04,68.08,68.02,68.07,56360.0,62.1721,62.2087,62.1539,62.1996,56360.0
2023-05-15 15:00:00,68.07,68.19,68.07,68.19,70310.0,62.1996,62.3092,62.1996,62.3092,70310.0
2023-05-15 15:10:00,68.19,68.19,68.12,68.17,75849.0,62.3092,62.3092,62.2452,62.2909,75849.0
2023-05-15 15:20:00,68.17,68.2,68.15,68.18,46077.0,62.2909,62.3183,62.2727,62.3001,46077.0
2023-05-15 15:30:00,68.17,68.27,68.16,68.26,105113.0,62.2909,62.3823,62.2818,62.3732,105113.0
2023-05-15 15:40:00,68.26,68.31,68.18,68.28,127735.0,62.3732,62.4189,62.3001,62.3914,127735.0
2023-05-15 15:50:00,68.26,68.3,68.12,68.19,541232.0,62.3732,62.4097,62.2452,62.3092,541232.0
2023-05-16 09:30:00,68.06,68.14,67.78,67.98,356582.0,62.1904,62.2635,61.9346,62.1173,356582.0
2023-05-16 09:40:00,67.98,68.0,67.4,67.59,240664.0,62.1173,62.1356,61.5873,61.761,240664.0
2023-05-16 09:50:00,67.59,67.6,67.15,67.35,255715.0,61.761,61.7701,61.3589,61.5416,255715.0
2023-05-16 10:00:00,67.33,67.56,67.23,67.47,131331.0,61.5234,61.7335,61.432,61.6513,131331.0
2023-05-16 10:10:00,67.47,67.48,67.24,67.43,139209.0,61.6513,61.6604,61.4411,61.6147,139209.0
2023-05-16 10:20:00,67.43,67.54,67.4,67.52,78658.0,61.6147,61.7153,61.5873,61.697,78658.0
2023-05-16 10:30:00,67.51,67.55,67.37,67.39,140414.0,61.6878,61.7244,61.5599,61.5782,140414.0
2023-05-16 10:40:00,67.38,67.42,67.29,67.35,126155.0,61.5691,61.6056,61.4868,61.5416,126155.0
2023-05-16 10:50:00,67.34,67.4,67.19,67.24,215243.0,61.5325,61.5873,61.3954,61.4411,215243.0
2023-05-16 11:00:00,67.24,67.24,67.05,67.08,91607.0,61.4411,61.4411,61.2675,61.2949,91607.0
2023-05-16 11:10:00,67.08,67.08,66.93,67.06,132252.0,61.2949,61.2949,61.1579,61.2767,132252.0
2023-05-16 11:20:00,67.07,67.22,67.04,67.16,109007.0,61.2858,61.4229,61.2584,61.368,109007.0
2023-05-16 11:30:00,67.16,67.18,67.06,67.11,91586.0,61.368,61.3863,61.2767,61.3223,91586.0
2023-05-16 11:40:00,67.1,67.15,67.05,67.09,69516.0,61.3132,61.3589,61.2675,61.3041,69516.0
2023-05-16 11:50:00,67.09,67.17,67.07,67.16,63132.0,61.3041,61.3772,61.2858,61.368,63132.0
2023-05-16 12:00:00,67.17,67.22,67.14,67.15,41058.0,61.3772,61.4229,61.3498,61.3589,41058.0
2023-05-16 12:10:00,67.15,67.17,67.02,67.03,59257.0,61.3589,61.3772,61.2401,61.2492,59257.0
2023-05-16 12:20:00,67.03,67.08,66.99,67.08,61655.0,61.2492,61.2949,61.2127,61.2949,61655.0
2023-05-16 12:30:00,67.08,67.12,67.02,67.07,60295.0,61.2949,61.3315,61.2401,61.2858,60295.0
2023-05-16 12:40:00,67.07,67.13,67.05,67.1,90575.0,61.2858,61.3406,61.2675,61.3132,90575.0
2023-05-16 12:50:00,67.11,67.2,67.01,67.03,123333.0,61.3223,61.4046,61.231,61.2492,123333.0
2023-05-16 13:00:00,67.03,67.11,67.0,67.06,67671.0,61.2492,61.3223,61.2218,61.2767,67671.0
2023-05-16 13:10:00,67.06,67.16,67.06,67.13,58326.0,61.2767,61.368,61.2767,61.3406,58326.0
2023-05-16 13:20:00,67.13,67.15,67.08,67.13,67440.0,61.3406,61.3589,61.2949,61.3406,67440.0
2023-05-16 13:30:00,67.13,67.25,67.12,67.18,162619.0,61.3406,61.4503,61.3315,61.3863,162619.0
2023-05-16 13:40:00,67.17,67.22,67.12,67.17,116592.0,61.3772,61.4229,61.3315,61.3772,116592.0
2023-05-16 13:50:00,67.17,67.3,67.16,67.24,164934.0,61.3772,61.496,61.368,61.4411,164934.0
2023-05-16 14:00:00,67.24,67.28,67.18,67.22,116146.0,61.4411,61.4777,61.3863,61.4229,116146.0
2023-05-16 14:10:00,67.22,67.25,67.17,67.2,68906.0,61.4229,61.4503,61.3772,61.4046,68906.0
2023-05-16 14:20:00,67.2,67.24,67.1,67.12,74162.0,61.4046,61.4411,61.3132,61.3315,74162.0
2023-05-16 14:30:00,67.11,67.16,67.1,67.16,58139.0,61.3223,61.368,61.3132,61.368,58139.0
2023-05-16 14:40:00,67.16,67.16,67.08,67.09,56506.0,61.368,61.368,61.2949,61.3041,56506.0
2023-05-16 14:50:00,67.08,67.14,67.06,67.07,69413.0,61.2949,61.3498,61.2767,61.2858,69413.0
2023-05-16 15:00:00,67.06,67.1,67.05,67.09,76804.0,61.2767,61.3132,61.2675,61.3041,76804.0
2023-05-16 15:10:00,67.09,67.13,67.03,67.12,91753.0,61.3041,61.3406,61.2492,61.3315,91753.0
2023-05-16 15:20:00,67.11,67.12,67.03,67.06,69944.0,61.3223,61.3315,61.2492,61.2767,69944.0
2023-05-16 15:30:00,67.06,67.14,67.01,67.03,133140.0,61.2767,61.3498,61.231,61.2492,133140.0
2023-05-16 15:40:00,67.03,67.17,67.01,67.1,202199.0,61.2492,61.3772,61.231,61.3132,202199.0
2023-05-16 15:50:00,67.11,67.11,67.0,67.02,520293.0,61.3223,61.3223,61.2218,61.2401,520293.0
2023-05-17 09:30:00,67.06,67.35,66.89,66.9,153720.0,61.2767,61.5416,61.1213,61.1305,153720.0
2023-05-17 09:40:00,66.9,66.9,66.26,66.3,170650.0,61.1305,61.1305,60.5457,60.5822,170650.0
2023-05-17 09:50:00,66.3,66.69,66.28,66.47,95606.0,60.5822,60.9386,60.5639,60.7375,95606.0
2023-05-17 10:00:00,66.48,66.48,66.31,66.41,201732.0,60.7467,60.7467,60.5913,60.6827,201732.0
2023-05-17 10:10:00,66.39,66.45,66.29,66.35,102725.0,60.6644,60.7193,60.5731,60.6279,102725.0
2023-05-17 10:20:00,66.33,66.53,66.33,66.49,108729.0,60.6096,60.7924,60.6096,60.7558,108729.0
2023-05-17 10:30:00,66.49,66.56,66.29,66.3,91482.0,60.7558,60.8198,60.5731,60.5822,91482.0
2023-05-17 10:40:00,66.29,66.32,66.06,66.12,117490.0,60.5731,60.6005,60.3629,60.4177,117490.0
2023-05-17 10:50:00,66.12,66.29,66.09,66.28,79066.0,60.4177,60.5731,60.3903,60.5639,79066.0
2023-05-17 11:00:00,66.29,66.39,66.26,66.38,171153.0,60.5731,60.6644,60.5457,60.6553,171153.0
2023-05-17 11:10:00,66.35,66.51,66.34,66.34,122868.0,60.6279,60.7741,60.6188,60.6188,122868.0
2023-05-17 11:20:00,66.34,66.36,66.18,66.35,71308.0,60.6188,60.637,60.4726,60.6279,71308.0
2023-05-17 11:30:00,66.35,66.36,66.25,66.3,53996.0,60.6279,60.637,60.5365,60.5822,53996.0
2023-05-17 11:40:00,66.3,66.36,66.26,66.26,115497.0,60.5822,60.637,60.5457,60.5457,115497.0
2023-05-17 11:50:00,66.26,66.4,66.26,66.34,214837.0,60.5457,60.6736,60.5457,60.6188,214837.0
2023-05-17 12:00:00,66.34,66.34,66.22,66.23,73734.0,60.6188,60.6188,60.5091,60.5182,73734.0
2023-05-17 12:10:00,66.23,66.27,66.18,66.2,75443.0,60.5182,60.5548,60.4726,60.4908,75443.0
2023-05-17 12:20:00,66.2,66.26,66.15,66.19,114763.0,60.4908,60.5457,60.4451,60.4817,114763.0
2023-05-17 12:30:00,66.19,66.3,66.1,66.3,394428.0,60.4817,60.5822,60.3994,60.5822,394428.0
2023-05-17 12:40:00,66.31,66.42,66.3,66.38,239378.0,60.5913,60.6919,60.5822,60.6553,239378.0
2023-05-17 12:50:00,66.37,66.4,66.33,66.34,76183.0,60.6462,60.6736,60.6096,60.6188,76183.0
2023-05-17 13:00:00,66.34,66.43,66.34,66.42,80863.0,60.6188,60.701,60.6188,60.6919,80863.0
2023-05-17 13:10:00,66.42,66.43,66.27,66.28,82045.0,60.6919,60.701,60.5548,60.5639,82045.0
2023-05-17 13:20:00,66.27,66.37,66.25,66.33,108589.0,60.5548,60.6462,60.5365,60.6096,108589.0
2023-05-17 13:30:00,66.33,66.5,66.33,66.43,99724.0,60.6096,60.765,60.6096,60.701,99724.0
2023-05-17 13:40:00,66.42,66.45,66.27,66.33,222312.0,60.6919,60.7193,60.5548,60.6096,222312.0
2023-05-17 13:50:00,66.32,66.37,66.27,66.37,168844.0,60.6005,60.6462,60.5548,60.6462,168844.0
2023-05-17 14:00:00,66.37,66.48,66.35,66.47,162285.0,60.6462,60.7467,60.6279,60.7375,162285.0
2023-05-17 14:10:00,66.47,66.61,66.43,66.61,239519.0,60.7375,60.8655,60.701,60.8655,239519.0
2023-05-17 14:20:00,66.61,66.64,66.45,66.45,129592.0,60.8655,60.8929,60.7193,60.7193,129592.0
2023-05-17 14:30:00,66.45,66.5,66.39,66.42,127118.0,60.7193,60.765,60.6644,60.6919,127118.0
2023-05-17 14:40:00,66.42,66.54,66.42,66.52,91308.0,60.6919,60.8015,60.6919,60.7832,91308.0
2023-05-17 14:50:00,66.52,66.53,66.4,66.45,137770.0,60.7832,60.7924,60.6736,60.7193,137770.0
2023-05-17 15:00:00,66.45,66.6,66.44,66.5,317032.0,60.7193,60.8563,60.7101,60.765,317032.0
2023-05-17 15:10:00,66.5,66.53,66.44,66.46,159074.0,60.765,60.7924,60.7101,60.7284,159074.0
2023-05-17 15:20:00,66.46,66.5,66.35,66.4,162176.0,60.7284,60.765,60.6279,60.6736,162176.0
2023-05-17 15:30:00,66.4,66.42,66.31,66.38,169686.0,60.6736,60.6919,60.5913,60.6553,169686.0
2023-05-17 15:40:00,66.38,66.57,66.37,66.56,233674.0,60.6553,60.8289,60.6462,60.8198,233674.0
2023-05-17 15:50:00,66.56,66.59,66.45,66.54,945598.0,60.8198,60.8472,60.7193,60.8015,945598.0
2023-05-18 09:30:00,66.31,66.35,65.93,66.07,230030.0,60.5913,60.6279,60.2441,60.372,230030.0
2023-05-18 09:40:00,66.06,66.15,65.81,66.14,166001.0,60.3629,60.4451,60.1345,60.436,166001.0
2023-05-18 09:50:00,66.14,66.19,65.94,65.94,98606.0,60.436,60.4817,60.2532,60.2532,98606.0
2023-05-18 10:00:00,65.94,66.04,65.89,66.0,118449.0,60.2532,60.3446,60.2076,60.3081,118449.0
2023-05-18 10:10:00,65.99,66.0,65.89,65.96,115735.0,60.2989,60.3081,60.2076,60.2715,115735.0
2023-05-18 10:20:00,65.97,66.06,65.94,65.97,86521.0,60.2807,60.3629,60.2532,60.2807,86521.0
2023-05-18 10:30:00,65.98,66.15,65.95,66.1,117874.0,60.2898,60.4451,60.2624,60.3994,117874.0
2023-05-18 10:40:00,66.09,66.1,65.94,65.97,105315.0,60.3903,60.3994,60.2532,60.2807,105315.0
2023-05-18 10:50:00,65.97,66.03,65.92,65.99,113942.0,60.2807,60.3355,60.235,60.2989,113942.0
2023-05-18 11:00:00,65.98,66.07,65.98,66.03,195345.0,60.2898,60.372,60.2898,60.3355,195345.0
2023-05-18 11:10:00,66.03,66.04,65.92,65.94,90625.0,60.3355,60.3446,60.235,60.2532,90625.0
2023-05-18 11:20:00,65.95,65.96,65.85,65.89,105794.0,60.2624,60.2715,60.171,60.2076,105794.0
2023-05-18 11:30:00,65.89,65.91,65.82,65.84,99924.0,60.2076,60.2258,60.1436,60.1619,99924.0
2023-05-18 11:40:00,65.83,65.88,65.75,65.84,150514.0,60.1527,60.1984,60.0796,60.1619,150514.0
2023-05-18 11:50:00,65.85,65.89,65.67,65.72,168058.0,60.171,60.2076,60.0065,60.0522,168058.0
2023-05-18 12:00:00,65.71,65.73,65.6,65.66,151244.0,60.0431,60.0614,59.9426,59.9974,151244.0
2023-05-18 12:10:00,65.65,65.66,65.5,65.59,157976.0,59.9883,59.9974,59.8512,59.9334,157976.0
2023-05-18 12:20:00,65.6,65.71,65.57,65.65,124689.0,59.9426,60.0431,59.9152,59.9883,124689.0
2023-05-18 12:30:00,65.65,65.67,65.55,65.56,83327.0,59.9883,60.0065,59.8969,59.906,83327.0
2023-05-18 12:40:00,65.56,65.61,65.51,65.53,71495.0,59.906,59.9517,59.8603,59.8786,71495.0
2023-05-18 12:50:00,65.51,65.51,65.37,65.41,81742.0,59.8603,59.8603,59.7324,59.769,81742.0
2023-05-18 13:00:00,65.41,65.44,65.36,65.38,113581.0,59.769,59.7964,59.7233,59.7415,113581.0
2023-05-18 13:10:00,65.39,65.39,65.3,65.35,207696.0,59.7507,59.7507,59.6684,59.7141,207696.0
2023-05-18 13:20:00,65.35,65.42,65.23,65.23,311870.0,59.7141,59.7781,59.6045,59.6045,311870.0
2023-05-18 13:30:00,65.23,65.34,65.21,65.23,202684.0,59.6045,59.705,59.5862,59.6045,202684.0
2023-05-18 13:40:00,65.23,65.28,65.18,65.22,189104.0,59.6045,59.6502,59.5588,59.5953,189104.0
2023-05-18 13:50:00,65.21,65.41,65.21,65.39,154336.0,59.5862,59.769,59.5862,59.7507,154336.0
2023-05-18 14:00:00,65.38,65.43,65.31,65.37,140555.0,59.7415,59.7872,59.6776,59.7324,140555.0
2023-05-18 14:10:00,65.36,65.38,65.29,65.36,78693.0,59.7233,59.7415,59.6593,59.7233,78693.0
2023-05-18 14:20:00,65.36,65.44,65.35,65.42,120391.0,59.7233,59.7964,59.7141,59.7781,120391.0
2023-05-18 14:30:00,65.42,65.46,65.37,65.41,141724.0,59.7781,59.8146,59.7324,59.769,141724.0
2023-05-18 14:40:00,65.41,65.42,65.33,65.4,101898.0,59.769,59.7781,59.6959,59.7598,101898.0
2023-05-18 14:50:00,65.4,65.46,65.37,65.41,166513.0,59.7598,59.8146,59.7324,59.769,166513.0
2023-05-18 15:00:00,65.41,65.6,65.4,65.6,146132.0,59.769,59.9426,59.7598,59.9426,146132.0
2023-05-18 15:10:00,65.6,65.69,65.56,65.56,201612.0,59.9426,60.0248,59.906,59.906,201612.0
2023-05-18 15:20:00,65.57,65.58,65.47,65.53,245446.0,59.9152,59.9243,59.8238,59.8786,245446.0
2023-05-18 15:30:00,65.53,65.54,65.4,65.49,367902.0,59.8786,59.8877,59.7598,59.8421,367902.0
2023-05-18 15:40:00,65.5,65.77,65.48,65.73,385157.0,59.8512,60.0979,59.8329,60.0614,385157.0
2023-05-18 15:50:00,65.74,65.82,65.67,65.68,1157733.0,60.0705,60.1436,60.0065,60.0157,1157733.0
2023-05-19 09:30:00,65.77,66.08,65.7,66.08,803241.0,60.0979,60.3812,60.0339,60.3812,803241.0
2023-05-19 09:40:00,66.08,66.32,66.05,66.29,351368.0,60.3812,60.6005,60.3538,60.5731,351368.0
2023-05-19 09:50:00,66.3,66.35,66.09,66.11,190017.0,60.5822,60.6279,60.3903,60.4086,190017.0
2023-05-19 10:00:00,66.11,66.24,66.08,66.17,183337.0,60.4086,60.5274,60.3812,60.4634,183337.0
2023-05-19 10:10:00,66.17,66.23,66.11,66.19,100149.0,60.4634,60.5182,60.4086,60.4817,100149.0
2023-05-19 10:20:00,66.19,66.19,66.09,66.13,105842.0,60.4817,60.4817,60.3903,60.4269,105842.0
2023-05-19 10:30:00,66.12,66.16,66.06,66.11,129579.0,60.4177,60.4543,60.3629,60.4086,129579.0
2023-05-19 10:40:00,66.11,66.12,66.02,66.09,82541.0,60.4086,60.4177,60.3263,60.3903,82541.0
2023-05-19 10:50:00,66.1,66.23,66.09,66.15,132254.0,60.3994,60.5182,60.3903,60.4451,132254.0
2023-05-19 11:00:00,66.16,66.2,66.09,66.09,123303.0,60.4543,60.4908,60.3903,60.3903,123303.0
2023-05-19 11:10:00,66.1,66.21,66.06,66.1,135525.0,60.3994,60.5,60.3629,60.3994,135525.0
2023-05-19 11:20:00,66.1,66.17,65.91,65.92,104049.0,60.3994,60.4634,60.2258,60.235,104049.0
2023-05-19 11:30:00,65.91,65.91,65.73,65.78,157881.0,60.2258,60.2258,60.0614,60.107,157881.0
2023-05-19 11:40:00,65.79,65.97,65.75,65.9,97670.0,60.1162,60.2807,60.0796,60.2167,97670.0
2023-05-19 11:50:00,65.89,65.93,65.81,65.84,136064.0,60.2076,60.2441,60.1345,60.1619,136064.0
2023-05-19 12:00:00,65.85,65.93,65.81,65.91,98062.0,60.171,60.2441,60.1345,60.2258,98062.0
2023-05-19 12:10:00,65.91,65.91,65.81,65.84,91377.0,60.2258,60.2258,60.1345,60.1619,91377.0
2023-05-19 12:20:00,65.84,65.86,65.75,65.77,103919.0,60.1619,60.1801,60.0796,60.0979,103919.0
2023-05-19 12:30:00,65.76,65.86,65.66,65.84,201056.0,60.0888,60.1801,59.9974,60.1619,201056.0
2023-05-19 12:40:00,65.84,65.97,65.81,65.95,150945.0,60.1619,60.2807,60.1345,60.2624,150945.0
2023-05-19 12:50:00,65.95,65.99,65.94,65.97,51416.0,60.2624,60.2989,60.2532,60.2807,51416.0
2023-05-19 13:00:00,65.97,66.09,65.96,66.07,77427.0,60.2807,60.3903,60.2715,60.372,77427.0
2023-05-19 13:10:00,66.07,66.08,65.95,65.95,62448.0,60.372,60.3812,60.2624,60.2624,62448.0
2023-05-19 13:20:00,65.95,65.96,65.83,65.87,76583.0,60.2624,60.2715,60.1527,60.1893,76583.0
2023-05-19 13:30:00,65.86,65.94,65.84,65.94,86128.0,60.1801,60.2532,60.1619,60.2532,86128.0
2023-05-19 13:40:00,65.94,65.94,65.78,65.78,68894.0,60.2532,60.2532,60.107,60.107,68894.0
2023-05-19 13:50:00,65.78,65.8,65.72,65.73,64943.0,60.107,60.1253,60.0522,60.0614,64943.0
2023-05-19 14:00:00,65.74,65.83,65.73,65.81,176821.0,60.0705,60.1527,60.0614,60.1345,176821.0
2023-05-19 14:10:00,65.81,65.84,65.69,65.78,80726.0,60.1345,60.1619,60.0248,60.107,80726.0
2023-05-19 14:20:00,65.78,65.83,65.75,65.76,79452.0,60.107,60.1527,60.0796,60.0888,79452.0
2023-05-19 14:30:00,65.77,65.8,65.72,65.78,52163.0,60.0979,60.1253,60.0522,60.107,52163.0
2023-05-19 14:40:00,65.78,65.79,65.69,65.7,97360.0,60.107,60.1162,60.0248,60.0339,97360.0
2023-05-19 14:50:00,65.71,65.83,65.69,65.83,94563.0,60.0431,60.1527,60.0248,60.1527,94563.0
2023-05-19 15:00:00,65.83,65.83,65.69,65.75,92724.0,60.1527,60.1527,60.0248,60.0796,92724.0
2023-05-19 15:10:00,65.75,65.81,65.71,65.77,165201.0,60.0796,60.1345,60.0431,60.0979,165201.0
2023-05-19 15:20:00,65.77,65.8,65.75,65.78,92789.0,60.0979,60.1253,60.0796,60.107,92789.0
2023-05-19 15:30:00,65.78,65.81,65.67,65.77,194666.0,60.107,60.1345,60.0065,60.0979,194666.0
2023-05-19 15:40:00,65.77,65.82,65.75,65.8,217265.0,60.0979,60.1436,60.0796,60.1253,217265.0
2023-05-19 15:50:00,65.79,65.92,65.75,65.84,668493.0,60.1162,60.235,60.0796,60.1619,668493.0
2023-05-22 09:30:00,65.84,66.3,65.81,66.17,330944.0,60.1619,60.5822,60.1345,60.4634,330944.0
2023-05-22 09:40:00,66.19,66.26,65.86,65.88,294939.0,60.4817,60.5457,60.1801,60.1984,294939.0
2023-05-22 09:50:00,65.88,65.88,65.21,65.27,305579.0,60.1984,60.1984,59.5862,59.641,305579.0
2023-05-22 10:00:00,65.26,65.45,65.14,65.3,188550.0,59.6319,59.8055,59.5222,59.6684,188550.0
2023-05-22 10:10:00,65.31,65.49,65.28,65.31,142845.0,59.6776,59.8421,59.6502,59.6776,142845.0
2023-05-22 10:20:00,65.31,65.34,65.21,65.28,124331.0,59.6776,59.705,59.5862,59.6502,124331.0
2023-05-22 10:30:00,65.28,65.43,65.28,65.38,86134.0,59.6502,59.7872,59.6502,59.7415,86134.0
2023-05-22 10:40:00,65.37,65.43,65.25,65.29,98918.0,59.7324,59.7872,59.6228,59.6593,98918.0
2023-05-22 10:50:00,65.28,65.43,65.2,65.42,140507.0,59.6502,59.7872,59.5771,59.7781,140507.0
2023-05-22 11:00:00,65.43,65.6,65.41,65.52,178756.0,59.7872,59.9426,59.769,59.8695,178756.0
2023-05-22 11:10:00,65.53,65.67,65.48,65.66,263219.0,59.8786,60.0065,59.8329,59.9974,263219.0
2023-05-22 11:20:00,65.66,65.66,65.51,65.58,97133.0,59.9974,59.9974,59.8603,59.9243,97133.0
2023-05-22 11:30:00,65.58,65.71,65.57,65.68,87100.0,59.9243,60.0431,59.9152,60.0157,87100.0
2023-05-22 11:40:00,65.68,65.7,65.54,65.59,68136.0,60.0157,60.0339,59.8877,59.9334,68136.0
2023-05-22 11:50:00,65.59,65.74,65.56,65.7,111194.0,59.9334,60.0705,59.906,60.0339,111194.0
2023-05-22 12:00:00,65.7,65.72,65.56,65.59,144454.0,60.0339,60.0522,59.906,59.9334,144454.0
2023-05-22 12:10:00,65.59,65.6,65.45,65.53,98055.0,59.9334,59.9426,59.8055,59.8786,98055.0
2023-05-22 12:20:00,65.52,65.57,65.45,65.53,104011.0,59.8695,59.9152,59.8055,59.8786,104011.0
2023-05-22 12:30:00,65.53,65.68,65.53,65.64,94790.0,59.8786,60.0157,59.8786,59.9791,94790.0
2023-05-22 12:40:00,65.64,65.71,65.61,65.66,108487.0,59.9791,60.0431,59.9517,59.9974,108487.0
2023-05-22 12:50:00,65.66,65.77,65.66,65.7,102800.0,59.9974,60.0979,59.9974,60.0339,102800.0
2023-05-22 13:00:00,65.7,65.74,65.67,65.68,55304.0,60.0339,60.0705,60.0065,60.0157,55304.0
2023-05-22 13:10:00,65.69,65.73,65.57,65.66,111951.0,60.0248,60.0614,59.9152,59.9974,111951.0
2023-05-22 13:20:00,65.65,65.73,65.62,65.7,85930.0,59.9883,60.0614,59.9608,60.0339,85930.0
2023-05-22 13:30:00,65.71,65.75,65.66,65.67,83918.0,60.0431,60.0796,59.9974,60.0065,83918.0
2023-05-22 13:40:00,65.67,65.7,65.64,65.64,70206.0,60.0065,60.0339,59.9791,59.9791,70206.0
2023-05-22 13:50:00,65.64,65.64,65.57,65.58,69442.0,59.9791,59.9791,59.9152,59.9243,69442.0
2023-05-22 14:00:00,65.58,65.66,65.55,65.66,71997.0,59.9243,59.9974,59.8969,59.9974,71997.0
2023-05-22 14:10:00,65.66,65.75,65.65,65.7,74103.0,59.9974,60.0796,59.9883,60.0339,74103.0
2023-05-22 14:20:00,65.7,65.75,65.68,65.72,95336.0,60.0339,60.0796,60.0157,60.0522,95336.0
2023-05-22 14:30:00,65.72,65.76,65.68,65.73,80516.0,60.0522,60.0888,60.0157,60.0614,80516.0
2023-05-22 14:40:00,65.73,65.74,65.59,65.67,79918.0,60.0614,60.0705,59.9334,60.0065,79918.0
2023-05-22 14:50:00,65.67,65.74,65.65,65.7,60463.0,60.0065,60.0705,59.9883,60.0339,60463.0
2023-05-22 15:00:00,65.7,65.79,65.61,65.62,131505.0,60.0339,60.1162,59.9517,59.9608,131505.0
2023-05-22 15:10:00,65.63,65.63,65.55,65.63,65269.0,59.97,59.97,59.8969,59.97,65269.0
2023-05-22 15:20:00,65.63,65.64,65.55,65.56,79816.0,59.97,59.9791,59.8969,59.906,79816.0
2023-05-22 15:30:00,65.56,65.69,65.53,65.69,149797.0,59.906,60.0248,59.8786,60.0248,149797.0
2023-05-22 15:40:00,65.69,65.78,65.67,65.75,223368.0,60.0248,60.107,60.0065,60.0796,223368.0
2023-05-22 15:50:00,65.75,65.86,65.73,65.81,557891.0,60.0796,60.1801,60.0614,60.1345,557891.0
2023-05-23 09:30:00,66.08,66.47,65.86,66.46,291348.0,60.3812,60.7375,60.1801,60.7284,291348.0
2023-05-23 09:40:00,66.46,66.51,66.2,66.2,153468.0,60.7284,60.7741,60.4908,60.4908,153468.0
2023-05-23 09:50:00,66.2,66.2,65.87,65.98,109228.0,60.4908,60.4908,60.1893,60.2898,109228.0
2023-05-23 10:00:00,65.98,66.12,65.91,66.05,164798.0,60.2898,60.4177,60.2258,60.3538,164798.0
2023-05-23 10:10:00,66.07,66.16,66.04,66.08,112620.0,60.372,60.4543,60.3446,60.3812,112620.0
2023-05-23 10:20:00,66.08,66.15,65.99,66.14,140446.0,60.3812,60.4451,60.2989,60.436,140446.0
2023-05-23 10:30:00,66.15,66.21,66.07,66.1,183247.0,60.4451,60.5,60.372,60.3994,183247.0
2023-05-23 10:40:00,66.11,66.13,65.93,65.97,142894.0,60.4086,60.4269,60.2441,60.2807,142894.0
2023-05-23 10:50:00,65.97,66.07,65.9,65.99,98922.0,60.2807,60.372,60.2167,60.2989,98922.0
2023-05-23 11:00:00,65.97,66.03,65.95,66.0,89893.0,60.2807,60.3355,60.2624,60.3081,89893.0
2023-05-23 11:10:00,66.0,66.21,65.97,66.16,93704.0,60.3081,60.5,60.2807,60.4543,93704.0
2023-05-23 11:20:00,66.16,66.37,66.15,66.37,111820.0,60.4543,60.6462,60.4451,60.6462,111820.0
2023-05-23 11:30:00,66.36,66.43,66.29,66.43,129240.0,60.637,60.701,60.5731,60.701,129240.0
2023-05-23 11:40:00,66.44,66.62,66.42,66.6,114442.0,60.7101,60.8746,60.6919,60.8563,114442.0
2023-05-23 11:50:00,66.61,66.78,66.56,66.56,76148.0,60.8655,61.0208,60.8198,60.8198,76148.0
2023-05-23 12:00:00,66.56,66.72,66.56,66.72,99963.0,60.8198,60.966,60.8198,60.966,99963.0
2023-05-23 12:10:00,66.71,66.79,66.65,66.78,106472.0,60.9568,61.0299,60.902,61.0208,106472.0
2023-05-23 12:20:00,66.79,66.93,66.77,66.88,92521.0,61.0299,61.1579,61.0117,61.1122,92521.0
2023-05-23 12:30:00,66.87,66.96,66.78,66.84,101772.0,61.103,61.1853,61.0208,61.0756,101772.0
2023-05-23 12:40:00,66.84,66.95,66.8,66.85,92131.0,61.0756,61.1761,61.0391,61.0848,92131.0
2023-05-23 12:50:00,66.85,67.03,66.83,67.0,93517.0,61.0848,61.2492,61.0665,61.2218,93517.0
2023-05-23 13:00:00,67.0,67.16,66.99,67.15,90451.0,61.2218,61.368,61.2127,61.3589,90451.0
2023-05-23 13:10:00,67.14,67.15,66.92,66.95,108419.0,61.3498,61.3589,61.1487,61.1761,108419.0
2023-05-23 13:20:00,66.95,67.03,66.76,66.81,154699.0,61.1761,61.2492,61.0025,61.0482,154699.0
2023-05-23 13:30:00,66.81,66.83,66.7,66.83,122438.0,61.0482,61.0665,60.9477,61.0665,122438.0
2023-05-23 13:40:00,66.83,66.9,66.77,66.8,99104.0,61.0665,61.1305,61.0117,61.0391,99104.0
2023-05-23 13:50:00,66.8,66.8,66.68,66.7,51217.0,61.0391,61.0391,60.9294,60.9477,51217.0
2023-05-23 14:00:00,66.7,66.76,66.66,66.69,68348.0,60.9477,61.0025,60.9112,60.9386,68348.0
2023-05-23 14:10:00,66.68,66.74,66.65,66.7,86178.0,60.9294,60.9843,60.902,60.9477,86178.0
2023-05-23 14:20:00,66.7,66.7,66.48,66.66,357832.0,60.9477,60.9477,60.7467,60.9112,357832.0
2023-05-23 14:30:00,66.66,66.74,66.61,66.63,76681.0,60.9112,60.9843,60.8655,60.8837,76681.0
2023-05-23 14:40:00,66.63,66.66,66.59,66.64,89968.0,60.8837,60.9112,60.8472,60.8929,89968.0
2023-05-23 14:50:00,66.63,66.69,66.61,66.65,112708.0,60.8837,60.9386,60.8655,60.902,112708.0
2023-05-23 15:00:00,66.66,66.66,66.49,66.54,213218.0,60.9112,60.9112,60.7558,60.8015,213218.0
2023-05-23 15:10:00,66.54,66.67,66.54,66.6,102507.0,60.8015,60.9203,60.8015,60.8563,102507.0
2023-05-23 15:20:00,66.6,66.69,66.59,66.66,113401.0,60.8563,60.9386,60.8472,60.9112,113401.0
2023-05-23 15:30:00,66.67,66.78,66.65,66.73,211685.0,60.9203,61.0208,60.902,60.9751,211685.0
2023-05-23 15:40:00,66.72,66.74,66.64,66.67,193640.0,60.966,60.9843,60.8929,60.9203,193640.0
2023-05-23 15:50:00,66.66,66.71,66.51,66.53,931616.0,60.9112,60.9568,60.7741,60.7924,931616.0
2023-05-24 09:30:00,66.6,66.69,65.91,66.01,210062.0,60.8563,60.9386,60.2258,60.3172,210062.0
2023-05-24 09:40:00,66.01,66.15,65.8,65.92,145930.0,60.3172,60.4451,60.1253,60.235,145930.0
2023-05-24 09:50:00,65.9,66.03,65.68,65.72,145165.0,60.2167,60.3355,60.0157,60.0522,145165.0
2023-05-24 10:00:00,65.71,65.88,65.67,65.82,100491.0,60.0431,60.1984,60.0065,60.1436,100491.0
2023-05-24 10:10:00,65.83,65.95,65.79,65.92,104659.0,60.1527,60.2624,60.1162,60.235,104659.0
2023-05-24 10:20:00,65.9,66.1,65.83,66.07,82987.0,60.2167,60.3994,60.1527,60.372,82987.0
2023-05-24 10:30:00,66.08,66.18,65.92,65.96,134253.0,60.3812,60.4726,60.235,60.2715,134253.0
2023-05-24 10:40:00,65.95,65.98,65.85,65.95,84367.0,60.2624,60.2898,60.171,60.2624,84367.0
2023-05-24 10:50:00,65.96,65.97,65.84,65.9,48268.0,60.2715,60.2807,60.1619,60.2167,48268.0
2023-05-24 11:00:00,65.91,65.99,65.88,65.9,55452.0,60.2258,60.2989,60.1984,60.2167,55452.0
2023-05-24 11:10:00,65.9,65.96,65.83,65.91,54489.0,60.2167,60.2715,60.1527,60.2258,54489.0
2023-05-24 11:20:00,65.92,66.1,65.91,65.96,93246.0,60.235,60.3994,60.2258,60.2715,93246.0
2023-05-24 11:30:00,65.97,65.97,65.73,65.74,155287.0,60.2807,60.2807,60.0614,60.0705,155287.0
2023-05-24 11:40:00,65.74,65.75,65.52,65.57,151173.0,60.0705,60.0796,59.8695,59.9152,151173.0
2023-05-24 11:50:00,65.58,65.59,65.38,65.42,89779.0,59.9243,59.9334,59.7415,59.7781,89779.0
2023-05-24 12:00:00,65.42,65.55,65.39,65.45,68607.0,59.7781,59.8969,59.7507,59.8055,68607.0
2023-05-24 12:10:00,65.45,65.46,65.36,65.41,89317.0,59.8055,59.8146,59.7233,59.769,89317.0
2023-05-24 12:20:00,65.42,65.44,65.29,65.31,55332.0,59.7781,59.7964,59.6593,59.6776,55332.0
2023-05-24 12:30:00,65.31,65.37,65.25,65.36,107352.0,59.6776,59.7324,59.6228,59.7233,107352.0
2023-05-24 12:40:00,65.36,65.44,65.32,65.44,93382.0,59.7233,59.7964,59.6867,59.7964,93382.0
2023-05-24 12:50:00,65.44,65.54,65.43,65.48,60396.0,59.7964,59.8877,59.7872,59.8329,60396.0
2023-05-24 13:00:00,65.48,65.62,65.43,65.58,96211.0,59.8329,59.9608,59.7872,59.9243,96211.0
2023-05-24 13:10:00,65.58,65.65,65.57,65.61,46933.0,59.9243,59.9883,59.9152,59.9517,46933.0
2023-05-24 13:20:00,65.61,65.64,65.51,65.52,114056.0,59.9517,59.9791,59.8603,59.8695,114056.0
2023-05-24 13:30:00,65.52,65.63,65.52,65.56,70938.0,59.8695,59.97,59.8695,59.906,70938.0
2023-05-24 13:40:00,65.56,65.58,65.43,65.44,80397.0,59.906,59.9243,59.7872,59.7964,80397.0
2023-05-24 13:50:00,65.44,65.51,65.43,65.46,44522.0,59.7964,59.8603,59.7872,59.8146,44522.0
2023-05-24 14:00:00,65.47,65.52,65.39,65.48,93162.0,59.8238,59.8695,59.7507,59.8329,93162.0
2023-05-24 14:10:00,65.48,65.5,65.39,65.46,129892.0,59.8329,59.8512,59.7507,59.8146,129892.0
2023-05-24 14:20:00,65.47,65.48,65.37,65.38,68689.0,59.8238,59.8329,59.7324,59.7415,68689.0
2023-05-24 14:30:00,65.38,65.46,65.35,65.44,52206.0,59.7415,59.8146,59.7141,59.7964,52206.0
2023-05-24 14:40:00,65.44,65.46,65.41,65.43,64066.0,59.7964,59.8146,59.769,59.7872,64066.0
2023-05-24 14:50:00,65.43,65.53,65.38,65.5,105122.0,59.7872,59.8786,59.7415,59.8512,105122.0
2023-05-24 15:00:00,65.49,65.49,65.35,65.37,74114.0,59.8421,59.8421,59.7141,59.7324,74114.0
2023-05-24 15:10:00,65.37,65.5,65.34,65.47,140707.0,59.7324,59.8512,59.705,59.8238,140707.0
2023-05-24 15:20:00,65.47,65.54,65.44,65.52,122549.0,59.8238,59.8877,59.7964,59.8695,122549.0
2023-05-24 15:30:00,65.52,65.64,65.52,65.61,180747.0,59.8695,59.9791,59.8695,59.9517,180747.0
2023-05-24 15:40:00,65.62,65.62,65.54,65.58,172610.0,59.9608,59.9608,59.8877,59.9243,172610.0
2023-05-24 15:50:00,65.57,65.58,65.4,65.47,581182.0,59.9152,59.9243,59.7598,59.8238,581182.0
2023-05-25 09:30:00,64.94,65.15,64.35,64.58,346415.0,59.3395,59.5314,58.8004,59.0105,346415.0
2023-05-25 09:40:00,64.58,64.76,64.3,64.36,132540.0,59.0105,59.175,58.7547,58.8095,132540.0
2023-05-25 09:50:00,64.37,64.43,64.11,64.32,140812.0,58.8186,58.8735,58.5811,58.773,140812.0
2023-05-25 10:00:00,64.32,64.44,64.28,64.34,160327.0,58.773,58.8826,58.7364,58.7912,160327.0
2023-05-25 10:10:00,64.32,64.41,64.3,64.38,122710.0,58.773,58.8552,58.7547,58.8278,122710.0
2023-05-25 10:20:00,64.38,64.52,64.34,64.48,96631.0,58.8278,58.9557,58.7912,58.9192,96631.0
2023-05-25 10:30:00,64.48,64.49,64.31,64.42,138620.0,58.9192,58.9283,58.7638,58.8643,138620.0
2023-05-25 10:40:00,64.42,64.57,64.39,64.43,76502.0,58.8643,59.0014,58.8369,58.8735,76502.0
2023-05-25 10:50:00,64.44,64.57,64.42,64.49,88559.0,58.8826,59.0014,58.8643,58.9283,88559.0
2023-05-25 11:00:00,64.49,64.53,64.4,64.43,76818.0,58.9283,58.9648,58.8461,58.8735,76818.0
2023-05-25 11:10:00,64.43,64.52,64.26,64.27,97661.0,58.8735,58.9557,58.7181,58.7273,97661.0
2023-05-25 11:20:00,64.26,64.46,64.21,64.45,155435.0,58.7181,58.9009,58.6724,58.8917,155435.0
2023-05-25 11:30:00,64.46,64.51,64.33,64.34,94956.0,58.9009,58.9466,58.7821,58.7912,94956.0
2023-05-25 11:40:00,64.35,64.4,64.26,64.26,89766.0,58.8004,58.8461,58.7181,58.7181,89766.0
2023-05-25 11:50:00,64.25,64.28,64.16,64.19,83404.0,58.709,58.7364,58.6268,58.6542,83404.0
2023-05-25 12:00:00,64.2,64.33,64.19,64.33,60974.0,58.6633,58.7821,58.6542,58.7821,60974.0
2023-05-25 12:10:00,64.33,64.36,64.28,64.31,56088.0,58.7821,58.8095,58.7364,58.7638,56088.0
2023-05-25 12:20:00,64.31,64.33,64.13,64.26,96042.0,58.7638,58.7821,58.5993,58.7181,96042.0
2023-05-25 12:30:00,64.27,64.31,64.06,64.1,112611.0,58.7273,58.7638,58.5354,58.5719,112611.0
2023-05-25 12:40:00,64.09,64.24,64.07,64.08,113997.0,58.5628,58.6999,58.5445,58.5537,113997.0
2023-05-25 12:50:00,64.08,64.09,63.98,64.01,131668.0,58.5537,58.5628,58.4623,58.4897,131668.0
2023-05-25 13:00:00,64.02,64.16,64.0,64.14,64584.0,58.4988,58.6268,58.4806,58.6085,64584.0
2023-05-25 13:10:00,64.14,64.32,64.11,64.26,75877.0,58.6085,58.773,58.5811,58.7181,75877.0
2023-05-25 13:20:00,64.25,64.35,64.2,64.35,66172.0,58.709,58.8004,58.6633,58.8004,66172.0
2023-05-25 13:30:00,64.36,64.48,64.32,64.48,61008.0,58.8095,58.9192,58.773,58.9192,61008.0
2023-05-25 13:40:00,64.48,64.56,64.45,64.47,70851.0,58.9192,58.9923,58.8917,58.91,70851.0
2023-05-25 13:50:00,64.47,64.6,64.43,64.59,82653.0,58.91,59.0288,58.8735,59.0197,82653.0
2023-05-25 14:00:00,64.62,64.76,64.61,64.71,127075.0,59.0471,59.175,59.0379,59.1293,127075.0
2023-05-25 14:10:00,64.71,64.76,64.65,64.67,75317.0,59.1293,59.175,59.0745,59.0928,75317.0
2023-05-25 14:20:00,64.68,64.71,64.61,64.64,77788.0,59.1019,59.1293,59.0379,59.0654,77788.0
2023-05-25 14:30:00,64.63,64.66,64.55,64.59,55193.0,59.0562,59.0836,58.9831,59.0197,55193.0
2023-05-25 14:40:00,64.58,64.62,64.5,64.51,80678.0,59.0105,59.0471,58.9374,58.9466,80678.0
2023-05-25 14:50:00,64.51,64.58,64.46,64.56,71436.0,58.9466,59.0105,58.9009,58.9923,71436.0
2023-05-25 15:00:00,64.56,64.6,64.51,64.55,82118.0,58.9923,59.0288,58.9466,58.9831,82118.0
2023-05-25 15:10:00,64.55,64.66,64.44,64.45,87693.0,58.9831,59.0836,58.8826,58.8917,87693.0
2023-05-25 15:20:00,64.45,64.59,64.41,64.56,83659.0,58.8917,59.0197,58.8552,58.9923,83659.0
2023-05-25 15:30:00,64.57,64.68,64.54,64.68,132319.0,59.0014,59.1019,58.974,59.1019,132319.0
2023-05-25 15:40:00,64.69,64.78,64.63,64.7,201467.0,59.1111,59.1933,59.0562,59.1202,201467.0
2023-05-25 15:50:00,64.69,64.69,64.55,64.55,499597.0,59.1111,59.1111,58.9831,58.9831,499597.0
2023-05-26 09:30:00,64.51,64.55,64.12,64.45,233719.0,58.9466,58.9831,58.5902,58.8917,233719.0
2023-05-26 09:40:00,64.47,64.97,64.47,64.56,118744.0,58.91,59.3669,58.91,58.9923,118744.0
2023-05-26 09:50:00,64.55,64.56,64.27,64.29,134077.0,58.9831,58.9923,58.7273,58.7455,134077.0
2023-05-26 10:00:00,64.29,64.53,64.22,64.49,177521.0,58.7455,58.9648,58.6816,58.9283,177521.0
2023-05-26 10:10:00,64.5,64.55,64.34,64.37,83552.0,58.9374,58.9831,58.7912,58.8186,83552.0
2023-05-26 10:20:00,64.37,64.45,64.3,64.43,79503.0,58.8186,58.8917,58.7547,58.8735,79503.0
2023-05-26 10:30:00,64.43,64.46,64.35,64.38,77456.0,58.8735,58.9009,58.8004,58.8278,77456.0
2023-05-26 10:40:00,64.37,64.47,64.27,64.34,65694.0,58.8186,58.91,58.7273,58.7912,65694.0
2023-05-26 10:50:00,64.34,64.36,64.24,64.35,66847.0,58.7912,58.8095,58.6999,58.8004,66847.0
2023-05-26 11:00:00,64.35,64.38,64.11,64.13,114116.0,58.8004,58.8278,58.5811,58.5993,114116.0
2023-05-26 11:10:00,64.12,64.17,64.01,64.14,109431.0,58.5902,58.6359,58.4897,58.6085,109431.0
2023-05-26 11:20:00,64.15,64.2,64.02,64.17,127896.0,58.6176,58.6633,58.4988,58.6359,127896.0
2023-05-26 11:30:00,64.17,64.25,64.16,64.19,84959.0,58.6359,58.709,58.6268,58.6542,84959.0
2023-05-26 11:40:00,64.19,64.23,64.15,64.18,70518.0,58.6542,58.6907,58.6176,58.645,70518.0
2023-05-26 11:50:00,64.17,64.21,64.03,64.04,124325.0,58.6359,58.6724,58.508,58.5171,124325.0
2023-05-26 12:00:00,64.03,64.07,63.88,63.91,106571.0,58.508,58.5445,58.3709,58.3983,106571.0
2023-05-26 12:10:00,63.91,63.95,63.86,63.93,75653.0,58.3983,58.4349,58.3526,58.4166,75653.0
2023-05-26 12:20:00,63.92,64.04,63.92,64.04,70491.0,58.4075,58.5171,58.4075,58.5171,70491.0
2023-05-26 12:30:00,64.05,64.08,63.96,63.99,62812.0,58.5262,58.5537,58.444,58.4714,62812.0
2023-05-26 12:40:00,63.98,64.05,63.96,63.96,54807.0,58.4623,58.5262,58.444,58.444,54807.0
2023-05-26 12:50:00,63.96,63.99,63.91,63.96,50695.0,58.444,58.4714,58.3983,58.444,50695.0
2023-05-26 13:00:00,63.96,64.01,63.93,63.97,44245.0,58.444,58.4897,58.4166,58.4531,44245.0
2023-05-26 13:10:00,63.96,63.97,63.86,63.88,65264.0,58.444,58.4531,58.3526,58.3709,65264.0
2023-05-26 13:20:00,63.88,63.93,63.82,63.86,180557.0,58.3709,58.4166,58.3161,58.3526,180557.0
2023-05-26 13:30:00,63.85,63.9,63.79,63.82,87085.0,58.3435,58.3892,58.2887,58.3161,87085.0
2023-05-26 13:40:00,63.82,63.84,63.75,63.82,87727.0,58.3161,58.3344,58.2521,58.3161,87727.0
2023-05-26 13:50:00,63.82,63.85,63.72,63.81,81149.0,58.3161,58.3435,58.2247,58.3069,81149.0
2023-05-26 14:00:00,63.82,63.88,63.72,63.74,109931.0,58.3161,58.3709,58.2247,58.243,109931.0
2023-05-26 14:10:00,63.75,63.76,63.7,63.74,73131.0,58.2521,58.2613,58.2064,58.243,73131.0
2023-05-26 14:20:00,63.73,63.8,63.71,63.76,72208.0,58.2338,58.2978,58.2156,58.2613,72208.0
2023-05-26 14:30:00,63.76,63.93,63.75,63.93,51372.0,58.2613,58.4166,58.2521,58.4166,51372.0
2023-05-26 14:40:00,63.93,63.95,63.88,63.93,77439.0,58.4166,58.4349,58.3709,58.4166,77439.0
2023-05-26 14:50:00,63.93,64.05,63.91,64.03,107340.0,58.4166,58.5262,58.3983,58.508,107340.0
2023-05-26 15:00:00,64.03,64.12,64.0,64.02,121294.0,58.508,58.5902,58.4806,58.4988,121294.0
2023-05-26 15:10:00,64.02,64.03,63.89,63.91,95968.0,58.4988,58.508,58.38,58.3983,95968.0
2023-05-26 15:20:00,63.91,63.94,63.82,63.86,170424.0,58.3983,58.4257,58.3161,58.3526,170424.0
2023-05-26 15:30:00,63.85,63.95,63.83,63.88,104993.0,58.3435,58.4349,58.3252,58.3709,104993.0
2023-05-26 15:40:00,63.88,63.98,63.84,63.95,188982.0,58.3709,58.4623,58.3344,58.4349,188982.0
2023-05-26 15:50:00,63.95,63.98,63.78,63.81,548094.0,58.4349,58.4623,58.2795,58.3069,548094.0
2023-05-30 09:30:00,63.7,63.7,63.16,63.41,338067.0,58.2064,58.2064,57.713,57.9414,338067.0
2023-05-30 09:40:00,63.41,63.7,63.38,63.7,174556.0,57.9414,58.2064,57.914,58.2064,174556.0
2023-05-30 09:50:00,63.72,63.97,63.65,63.86,130070.0,58.2247,58.4531,58.1607,58.3526,130070.0
2023-05-30 10:00:00,63.86,64.09,63.64,63.8,222753.0,58.3526,58.5628,58.1516,58.2978,222753.0
2023-05-30 10:10:00,63.79,63.97,63.71,63.75,174262.0,58.2887,58.4531,58.2156,58.2521,174262.0
2023-05-30 10:20:00,63.75,63.78,63.49,63.61,204529.0,58.2521,58.2795,58.0145,58.1242,204529.0
2023-05-30 10:30:00,63.61,63.75,63.56,63.58,143635.0,58.1242,58.2521,58.0785,58.0968,143635.0
2023-05-30 10:40:00,63.58,63.66,63.44,63.47,75523.0,58.0968,58.1699,57.9689,57.9963,75523.0
2023-05-30 10:50:00,63.47,63.53,63.42,63.46,95659.0,57.9963,58.0511,57.9506,57.9871,95659.0
2023-05-30 11:00:00,63.46,63.55,63.31,63.32,251298.0,57.9871,58.0694,57.8501,57.8592,251298.0
2023-05-30 11:10:00,63.31,63.33,63.14,63.17,135760.0,57.8501,57.8683,57.6947,57.7221,135760.0
2023-05-30 11:20:00,63.16,63.39,63.07,63.33,156853.0,57.713,57.9232,57.6308,57.8683,156853.0
2023-05-30 11:30:00,63.33,63.33,63.18,63.25,80882.0,57.8683,57.8683,57.7313,57.7952,80882.0
2023-05-30 11:40:00,63.25,63.31,63.19,63.3,84240.0,57.7952,57.8501,57.7404,57.8409,84240.0
2023-05-30 11:50:00,63.29,63.34,63.2,63.33,74646.0,57.8318,57.8775,57.7495,57.8683,74646.0
2023-05-30 12:00:00,63.34,63.47,63.33,63.46,41819.0,57.8775,57.9963,57.8683,57.9871,41819.0
2023-05-30 12:10:00,63.48,63.53,63.38,63.43,54276.0,58.0054,58.0511,57.914,57.9597,54276.0
2023-05-30 12:20:00,63.42,63.5,63.37,63.49,66803.0,57.9506,58.0237,57.9049,58.0145,66803.0
2023-05-30 12:30:00,63.49,63.49,63.36,63.37,90906.0,58.0145,58.0145,57.8958,57.9049,90906.0
2023-05-30 12:40:00,63.37,63.46,63.36,63.46,32427.0,57.9049,57.9871,57.8958,57.9871,32427.0
2023-05-30 12:50:00,63.45,63.55,63.45,63.5,46815.0,57.978,58.0694,57.978,58.0237,46815.0
2023-05-30 13:00:00,63.49,63.61,63.48,63.54,114757.0,58.0145,58.1242,58.0054,58.0602,114757.0
2023-05-30 13:10:00,63.54,63.61,63.51,63.55,99752.0,58.0602,58.1242,58.0328,58.0694,99752.0
2023-05-30 13:20:00,63.55,63.64,63.44,63.5,154425.0,58.0694,58.1516,57.9689,58.0237,154425.0
2023-05-30 13:30:00,63.49,63.63,63.46,63.63,82767.0,58.0145,58.1425,57.9871,58.1425,82767.0
2023-05-30 13:40:00,63.64,63.75,63.63,63.72,39455.0,58.1516,58.2521,58.1425,58.2247,39455.0
2023-05-30 13:50:00,63.72,63.76,63.67,63.73,51476.0,58.2247,58.2613,58.179,58.2338,51476.0
2023-05-30 14:00:00,63.73,63.74,63.61,63.62,74135.0,58.2338,58.243,58.1242,58.1333,74135.0
2023-05-30 14:10:00,63.63,63.7,63.55,63.7,82692.0,58.1425,58.2064,58.0694,58.2064,82692.0
2023-05-30 14:20:00,63.7,63.75,63.66,63.71,105260.0,58.2064,58.2521,58.1699,58.2156,105260.0
2023-05-30 14:30:00,63.72,63.78,63.7,63.75,56994.0,58.2247,58.2795,58.2064,58.2521,56994.0
2023-05-30 14:40:00,63.75,63.76,63.53,63.54,149953.0,58.2521,58.2613,58.0511,58.0602,149953.0
2023-05-30 14:50:00,63.55,63.71,63.51,63.61,139659.0,58.0694,58.2156,58.0328,58.1242,139659.0
2023-05-30 15:00:00,63.6,63.68,63.53,63.68,131614.0,58.1151,58.1882,58.0511,58.1882,131614.0
2023-05-30 15:10:00,63.67,63.71,63.57,63.59,100151.0,58.179,58.2156,58.0876,58.1059,100151.0
2023-05-30 15:20:00,63.59,63.63,63.5,63.63,122423.0,58.1059,58.1425,58.0237,58.1425,122423.0
2023-05-30 15:30:00,63.63,63.73,63.63,63.69,131457.0,58.1425,58.2338,58.1425,58.1973,131457.0
2023-05-30 15:40:00,63.7,63.84,63.68,63.82,198030.0,58.2064,58.3344,58.1882,58.3161,198030.0
2023-05-30 15:50:00,63.82,63.85,63.67,63.7,716632.0,58.3161,58.3435,58.179,58.2064,716632.0
2023-05-31 09:30:00,63.69,63.74,63.15,63.39,281523.0,58.1973,58.243,57.7039,57.9232,281523.0
2023-05-31 09:40:00,63.4,63.64,63.37,63.6,135061.0,57.9323,58.1516,57.9049,58.1151,135061.0
2023-05-31 09:50:00,63.61,63.84,63.61,63.69,129772.0,58.1242,58.3344,58.1242,58.1973,129772.0
2023-05-31 10:00:00,63.72,64.14,63.7,64.12,233298.0,58.2247,58.6085,58.2064,58.5902,233298.0
2023-05-31 10:10:00,64.12,64.26,64.04,64.22,129352.0,58.5902,58.7181,58.5171,58.6816,129352.0
2023-05-31 10:20:00,64.22,64.26,64.07,64.18,154925.0,58.6816,58.7181,58.5445,58.645,154925.0
2023-05-31 10:30:00,64.19,64.21,63.93,63.95,106848.0,58.6542,58.6724,58.4166,58.4349,106848.0
2023-05-31 10:40:00,63.95,63.96,63.78,63.78,68014.0,58.4349,58.444,58.2795,58.2795,68014.0
2023-05-31 10:50:00,63.79,64.11,63.77,64.11,93565.0,58.2887,58.5811,58.2704,58.5811,93565.0
2023-05-31 11:00:00,64.1,64.26,64.05,64.26,53670.0,58.5719,58.7181,58.5262,58.7181,53670.0
2023-05-31 11:10:00,64.26,64.36,64.17,64.36,86069.0,58.7181,58.8095,58.6359,58.8095,86069.0
2023-05-31 11:20:00,64.36,64.41,64.29,64.29,118354.0,58.8095,58.8552,58.7455,58.7455,118354.0
2023-05-31 11:30:00,64.28,64.56,64.27,64.54,141926.0,58.7364,58.9923,58.7273,58.974,141926.0
2023-05-31 11:40:00,64.53,64.56,64.43,64.43,110328.0,58.9648,58.9923,58.8735,58.8735,110328.0
2023-05-31 11:50:00,64.42,64.45,64.3,64.31,49854.0,58.8643,58.8917,58.7547,58.7638,49854.0
2023-05-31 12:00:00,64.31,64.35,64.26,64.33,43996.0,58.7638,58.8004,58.7181,58.7821,43996.0
2023-05-31 12:10:00,64.34,64.38,64.3,64.33,65270.0,58.7912,58.8278,58.7547,58.7821,65270.0
2023-05-31 12:20:00,64.32,64.4,64.26,64.39,76684.0,58.773,58.8461,58.7181,58.8369,76684.0
2023-05-31 12:30:00,64.38,64.4,64.33,64.34,41091.0,58.8278,58.8461,58.7821,58.7912,41091.0
2023-05-31 12:40:00,64.35,64.42,64.31,64.4,37681.0,58.8004,58.8643,58.7638,58.8461,37681.0
2023-05-31 12:50:00,64.4,64.46,64.34,64.45,62224.0,58.8461,58.9009,58.7912,58.8917,62224.0
2023-05-31 13:00:00,64.45,64.47,64.39,64.39,43107.0,58.8917,58.91,58.8369,58.8369,43107.0
2023-05-31 13:10:00,64.39,64.39,64.26,64.31,46711.0,58.8369,58.8369,58.7181,58.7638,46711.0
2023-05-31 13:20:00,64.3,64.31,64.11,64.19,73149.0,58.7547,58.7638,58.5811,58.6542,73149.0
2023-05-31 13:30:00,64.2,64.21,64.05,64.09,78093.0,58.6633,58.6724,58.5262,58.5628,78093.0
2023-05-31 13:40:00,64.09,64.2,64.08,64.12,73257.0,58.5628,58.6633,58.5537,58.5902,73257.0
2023-05-31 13:50:00,64.13,64.2,64.13,64.17,50264.0,58.5993,58.6633,58.5993,58.6359,50264.0
2023-05-31 14:00:00,64.17,64.28,64.15,64.26,79920.0,58.6359,58.7364,58.6176,58.7181,79920.0
2023-05-31 14:10:00,64.27,64.29,64.19,64.29,96635.0,58.7273,58.7455,58.6542,58.7455,96635.0
2023-05-31 14:20:00,64.3,64.41,64.3,64.36,69135.0,58.7547,58.8552,58.7547,58.8095,69135.0
2023-05-31 14:30:00,64.36,64.42,64.34,64.36,88524.0,58.8095,58.8643,58.7912,58.8095,88524.0
2023-05-31 14:40:00,64.36,64.41,64.31,64.34,77376.0,58.8095,58.8552,58.7638,58.7912,77376.0
2023-05-31 14:50:00,64.34,64.36,64.26,64.36,66799.0,58.7912,58.8095,58.7181,58.8095,66799.0
2023-05-31 15:00:00,64.36,64.51,64.36,64.51,91019.0,58.8095,58.9466,58.8095,58.9466,91019.0
2023-05-31 15:10:00,64.51,64.6,64.49,64.52,106241.0,58.9466,59.0288,58.9283,58.9557,106241.0
2023-05-31 15:20:00,64.52,64.57,64.48,64.52,97702.0,58.9557,59.0014,58.9192,58.9557,97702.0
2023-05-31 15:30:00,64.52,64.57,64.4,64.45,140787.0,58.9557,59.0014,58.8461,58.8917,140787.0
2023-05-31 15:40:00,64.45,64.52,64.39,64.42,242222.0,58.8917,58.9557,58.8369,58.8643,242222.0
2023-05-31 15:50:00,64.43,64.53,64.31,64.49,763823.0,58.8735,58.9648,58.7638,58.9283,763823.0
2023-06-01 09:30:00,64.46,64.46,63.96,64.11,309755.0,58.9009,58.9009,58.444,58.5811,309755.0
2023-06-01 09:40:00,64.13,64.24,63.92,64.17,148758.0,58.5993,58.6999,58.4075,58.6359,148758.0
2023-06-01 09:50:00,64.18,64.29,63.93,63.98,123071.0,58.645,58.7455,58.4166,58.4623,123071.0
2023-06-01 10:00:00,63.99,64.41,63.78,64.31,85371.0,58.4714,58.8552,58.2795,58.7638,85371.0
2023-06-01 10:10:00,64.32,64.46,64.32,64.35,82410.0,58.773,58.9009,58.773,58.8004,82410.0
2023-06-01 10:20:00,64.34,64.44,64.24,64.32,67926.0,58.7912,58.8826,58.6999,58.773,67926.0
2023-06-01 10:30:00,64.33,64.52,64.32,64.44,86576.0,58.7821,58.9557,58.773,58.8826,86576.0
2023-06-01 10:40:00,64.43,64.46,64.21,64.24,138090.0,58.8735,58.9009,58.6724,58.6999,138090.0
2023-06-01 10:50:00,64.24,64.56,64.24,64.44,59286.0,58.6999,58.9923,58.6999,58.8826,59286.0
2023-06-01 11:00:00,64.44,64.46,64.32,64.44,81293.0,58.8826,58.9009,58.773,58.8826,81293.0
2023-06-01 11:10:00,64.44,64.54,64.4,64.45,100039.0,58.8826,58.974,58.8461,58.8917,100039.0
2023-06-01 11:20:00,64.45,64.61,64.33,64.51,155020.0,58.8917,59.0379,58.7821,58.9466,155020.0
2023-06-01 11:30:00,64.51,64.51,64.35,64.44,96529.0,58.9466,58.9466,58.8004,58.8826,96529.0
2023-06-01 11:40:00,64.44,64.62,64.43,64.62,56724.0,58.8826,59.0471,58.8735,59.0471,56724.0
2023-06-01 11:50:00,64.63,64.73,64.6,64.64,69013.0,59.0562,59.1476,59.0288,59.0654,69013.0
2023-06-01 12:00:00,64.65,64.67,64.46,64.51,173414.0,59.0745,59.0928,58.9009,58.9466,173414.0
2023-06-01 12:10:00,64.51,64.52,64.41,64.49,218540.0,58.9466,58.9557,58.8552,58.9283,218540.0
2023-06-01 12:20:00,64.48,64.55,64.29,64.47,150951.0,58.9192,58.9831,58.7455,58.91,150951.0
2023-06-01 12:30:00,64.48,64.59,64.47,64.53,93026.0,58.9192,59.0197,58.91,58.9648,93026.0
2023-06-01 12:40:00,64.54,64.56,64.37,64.51,97951.0,58.974,58.9923,58.8186,58.9466,97951.0
2023-06-01 12:50:00,64.51,64.62,64.5,64.55,130674.0,58.9466,59.0471,58.9374,58.9831,130674.0
2023-06-01 13:00:00,64.55,64.59,64.46,64.46,71098.0,58.9831,59.0197,58.9009,58.9009,71098.0
2023-06-01 13:10:00,64.47,64.54,64.38,64.53,92376.0,58.91,58.974,58.8278,58.9648,92376.0
2023-06-01 13:20:00,64.54,64.64,64.53,64.61,187194.0,58.974,59.0654,58.9648,59.0379,187194.0
2023-06-01 13:30:00,64.62,64.63,64.38,64.44,146876.0,59.0471,59.0562,58.8278,58.8826,146876.0
2023-06-01 13:40:00,64.45,64.54,64.41,64.5,114837.0,58.8917,58.974,58.8552,58.9374,114837.0
2023-06-01 13:50:00,64.51,64.58,64.48,64.56,45383.0,58.9466,59.0105,58.9192,58.9923,45383.0
2023-06-01 14:00:00,64.56,64.58,64.37,64.45,118648.0,58.9923,59.0105,58.8186,58.8917,118648.0
2023-06-01 14:10:00,64.45,64.5,64.35,64.39,183079.0,58.8917,58.9374,58.8004,58.8369,183079.0
2023-06-01 14:20:00,64.4,64.47,64.4,64.42,47162.0,58.8461,58.91,58.8461,58.8643,47162.0
2023-06-01 14:30:00,64.42,64.48,64.4,64.48,62018.0,58.8643,58.9192,58.8461,58.9192,62018.0
2023-06-01 14:40:00,64.48,64.56,64.48,64.5,60019.0,58.9192,58.9923,58.9192,58.9374,60019.0
2023-06-01 14:50:00,64.5,64.58,64.48,64.56,73721.0,58.9374,59.0105,58.9192,58.9923,73721.0
2023-06-01 15:00:00,64.56,64.62,64.55,64.61,64405.0,58.9923,59.0471,58.9831,59.0379,64405.0
2023-06-01 15:10:00,64.61,64.63,64.54,64.58,81380.0,59.0379,59.0562,58.974,59.0105,81380.0
2023-06-01 15:20:00,64.59,64.67,64.58,64.63,170979.0,59.0197,59.0928,59.0105,59.0562,170979.0
2023-06-01 15:30:00,64.63,64.66,64.58,64.59,297804.0,59.0562,59.0836,59.0105,59.0197,297804.0
2023-06-01 15:40:00,64.59,64.69,64.58,64.66,239903.0,59.0197,59.1111,59.0105,59.0836,239903.0
2023-06-01 15:50:00,64.66,64.71,64.54,64.67,843103.0,59.0836,59.1293,58.974,59.0928,843103.0
2023-06-02 09:30:00,64.92,65.16,64.49,64.87,284587.0,59.3212,59.5405,58.9283,59.2755,284587.0
2023-06-02 09:40:00,64.87,65.18,64.85,64.98,111063.0,59.2755,59.5588,59.2573,59.376,111063.0
2023-06-02 09:50:00,64.97,65.1,64.92,64.98,69742.0,59.3669,59.4857,59.3212,59.376,69742.0
2023-06-02 10:00:00,65.01,65.14,64.99,65.11,74134.0,59.4035,59.5222,59.3852,59.4948,74134.0
2023-06-02 10:10:00,65.12,65.24,64.88,64.94,116640.0,59.504,59.6136,59.2847,59.3395,116640.0
2023-06-02 10:20:00,64.93,65.01,64.91,65.0,60997.0,59.3304,59.4035,59.3121,59.3943,60997.0
2023-06-02 10:30:00,65.0,65.1,64.97,65.08,52872.0,59.3943,59.4857,59.3669,59.4674,52872.0
2023-06-02 10:40:00,65.09,65.15,65.04,65.14,65009.0,59.4766,59.5314,59.4309,59.5222,65009.0
2023-06-02 10:50:00,65.14,65.23,65.09,65.23,69046.0,59.5222,59.6045,59.4766,59.6045,69046.0
2023-06-02 11:00:00,65.22,65.33,65.21,65.28,92925.0,59.5953,59.6959,59.5862,59.6502,92925.0
2023-06-02 11:10:00,65.29,65.52,65.29,65.48,168878.0,59.6593,59.8695,59.6593,59.8329,168878.0
2023-06-02 11:20:00,65.48,65.53,65.42,65.49,67326.0,59.8329,59.8786,59.7781,59.8421,67326.0
2023-06-02 11:30:00,65.49,65.53,65.4,65.48,129162.0,59.8421,59.8786,59.7598,59.8329,129162.0
2023-06-02 11:40:00,65.48,65.49,65.4,65.44,82697.0,59.8329,59.8421,59.7598,59.7964,82697.0
2023-06-02 11:50:00,65.44,65.53,65.41,65.46,43002.0,59.7964,59.8786,59.769,59.8146,43002.0
2023-06-02 12:00:00,65.47,65.54,65.45,65.51,76514.0,59.8238,59.8877,59.8055,59.8603,76514.0
2023-06-02 12:10:00,65.51,65.55,65.48,65.5,65572.0,59.8603,59.8969,59.8329,59.8512,65572.0
2023-06-02 12:20:00,65.49,65.58,65.49,65.52,66127.0,59.8421,59.9243,59.8421,59.8695,66127.0
2023-06-02 12:30:00,65.53,65.54,65.48,65.52,63625.0,59.8786,59.8877,59.8329,59.8695,63625.0
2023-06-02 12:40:00,65.52,65.53,65.4,65.51,51845.0,59.8695,59.8786,59.7598,59.8603,51845.0
2023-06-02 12:50:00,65.5,65.53,65.44,65.5,54341.0,59.8512,59.8786,59.7964,59.8512,54341.0
2023-06-02 13:00:00,65.51,65.53,65.48,65.48,40111.0,59.8603,59.8786,59.8329,59.8329,40111.0
2023-06-02 13:10:00,65.48,65.54,65.45,65.52,76873.0,59.8329,59.8877,59.8055,59.8695,76873.0
2023-06-02 13:20:00,65.52,65.63,65.5,65.59,101262.0,59.8695,59.97,59.8512,59.9334,101262.0
2023-06-02 13:30:00,65.59,65.65,65.57,65.64,91842.0,59.9334,59.9883,59.9152,59.9791,91842.0
2023-06-02 13:40:00,65.64,65.69,65.58,65.66,109144.0,59.9791,60.0248,59.9243,59.9974,109144.0
2023-06-02 13:50:00,65.66,65.7,65.62,65.7,83255.0,59.9974,60.0339,59.9608,60.0339,83255.0
2023-06-02 14:00:00,65.7,65.7,65.64,65.66,79545.0,60.0339,60.0339,59.9791,59.9974,79545.0
2023-06-02 14:10:00,65.66,65.68,65.63,65.66,63945.0,59.9974,60.0157,59.97,59.9974,63945.0
2023-06-02 14:20:00,65.67,65.7,65.66,65.67,39301.0,60.0065,60.0339,59.9974,60.0065,39301.0
2023-06-02 14:30:00,65.66,65.7,65.63,65.7,59825.0,59.9974,60.0339,59.97,60.0339,59825.0
2023-06-02 14:40:00,65.7,65.75,65.56,65.63,124880.0,60.0339,60.0796,59.906,59.97,124880.0
2023-06-02 14:50:00,65.62,65.67,65.6,65.65,90188.0,59.9608,60.0065,59.9426,59.9883,90188.0
2023-06-02 15:00:00,65.65,65.68,65.62,65.63,62361.0,59.9883,60.0157,59.9608,59.97,62361.0
2023-06-02 15:10:00,65.63,65.72,65.62,65.7,87208.0,59.97,60.0522,59.9608,60.0339,87208.0
2023-06-02 15:20:00,65.71,65.75,65.7,65.73,97299.0,60.0431,60.0796,60.0339,60.0614,97299.0
2023-06-02 15:30:00,65.73,65.76,65.64,65.64,191385.0,60.0614,60.0888,59.9791,59.9791,191385.0
2023-06-02 15:40:00,65.64,65.75,65.63,65.74,230711.0,59.9791,60.0796,59.97,60.0705,230711.0
2023-06-02 15:50:00,65.73,65.79,65.64,65.65,643575.0,60.0614,60.1162,59.9791,59.9883,643575.0
2023-06-05 09:30:00,65.9,66.18,65.84,66.13,203492.0,60.2167,60.4726,60.1619,60.4269,203492.0
2023-06-05 09:40:00,66.16,66.18,65.87,65.89,202453.0,60.4543,60.4726,60.1893,60.2076,202453.0
2023-06-05 09:50:00,65.87,66.14,65.86,66.1,101659.0,60.1893,60.436,60.1801,60.3994,101659.0
2023-06-05 10:00:00,66.09,66.31,65.88,65.9,155844.0,60.3903,60.5913,60.1984,60.2167,155844.0
2023-06-05 10:10:00,65.9,66.02,65.79,65.89,278255.0,60.2167,60.3263,60.1162,60.2076,278255.0
2023-06-05 10:20:00,65.89,65.96,65.69,65.85,161270.0,60.2076,60.2715,60.0248,60.171,161270.0
2023-06-05 10:30:00,65.85,66.08,65.82,66.03,172652.0,60.171,60.3812,60.1436,60.3355,172652.0
2023-06-05 10:40:00,66.03,66.23,66.03,66.23,101612.0,60.3355,60.5182,60.3355,60.5182,101612.0
2023-06-05 10:50:00,66.22,66.24,66.04,66.04,108432.0,60.5091,60.5274,60.3446,60.3446,108432.0
2023-06-05 11:00:00,66.03,66.26,65.99,66.14,92312.0,60.3355,60.5457,60.2989,60.436,92312.0
2023-06-05 11:10:00,66.13,66.17,66.07,66.16,60796.0,60.4269,60.4634,60.372,60.4543,60796.0
2023-06-05 11:20:00,66.16,66.3,66.12,66.3,84033.0,60.4543,60.5822,60.4177,60.5822,84033.0
2023-06-05 11:30:00,66.3,66.36,66.23,66.28,137356.0,60.5822,60.637,60.5182,60.5639,137356.0
2023-06-05 11:40:00,66.27,66.28,66.19,66.22,53114.0,60.5548,60.5639,60.4817,60.5091,53114.0
2023-06-05 11:50:00,66.22,66.29,66.22,66.27,35808.0,60.5091,60.5731,60.5091,60.5548,35808.0
2023-06-05 12:00:00,66.26,66.37,66.25,66.34,66247.0,60.5457,60.6462,60.5365,60.6188,66247.0
2023-06-05 12:10:00,66.34,66.35,66.24,66.3,39134.0,60.6188,60.6279,60.5274,60.5822,39134.0
2023-06-05 12:20:00,66.3,66.38,66.28,66.36,45846.0,60.5822,60.6553,60.5639,60.637,45846.0
2023-06-05 12:30:00,66.36,66.39,66.3,66.38,85657.0,60.637,60.6644,60.5822,60.6553,85657.0
2023-06-05 12:40:00,66.37,66.44,66.28,66.29,58459.0,60.6462,60.7101,60.5639,60.5731,58459.0
2023-06-05 12:50:00,66.3,66.42,66.25,66.41,77391.0,60.5822,60.6919,60.5365,60.6827,77391.0
2023-06-05 13:00:00,66.42,66.43,66.34,66.38,56115.0,60.6919,60.701,60.6188,60.6553,56115.0
2023-06-05 13:10:00,66.39,66.45,66.33,66.42,131404.0,60.6644,60.7193,60.6096,60.6919,131404.0
2023-06-05 13:20:00,66.42,66.46,66.34,66.4,89906.0,60.6919,60.7284,60.6188,60.6736,89906.0
2023-06-05 13:30:00,66.39,66.46,66.38,66.45,99410.0,60.6644,60.7284,60.6553,60.7193,99410.0
2023-06-05 13:40:00,66.45,66.45,66.27,66.28,60604.0,60.7193,60.7193,60.5548,60.5639,60604.0
2023-06-05 13:50:00,66.28,66.4,66.27,66.38,66346.0,60.5639,60.6736,60.5548,60.6553,66346.0
2023-06-05 14:00:00,66.38,66.38,66.24,66.28,72983.0,60.6553,60.6553,60.5274,60.5639,72983.0
2023-06-05 14:10:00,66.28,66.35,66.24,66.35,84284.0,60.5639,60.6279,60.5274,60.6279,84284.0
2023-06-05 14:20:00,66.34,66.38,66.24,66.31,153444.0,60.6188,60.6553,60.5274,60.5913,153444.0
2023-06-05 14:30:00,66.3,66.33,66.07,66.09,140593.0,60.5822,60.6096,60.372,60.3903,140593.0
2023-06-05 14:40:00,66.09,66.12,65.97,66.07,250970.0,60.3903,60.4177,60.2807,60.372,250970.0
2023-06-05 14:50:00,66.06,66.1,66.04,66.05,78577.0,60.3629,60.3994,60.3446,60.3538,78577.0
2023-06-05 15:00:00,66.04,66.04,65.91,65.94,118980.0,60.3446,60.3446,60.2258,60.2532,118980.0
2023-06-05 15:10:00,65.93,66.02,65.93,65.94,168623.0,60.2441,60.3263,60.2441,60.2532,168623.0
2023-06-05 15:20:00,65.94,66.0,65.89,65.97,71046.0,60.2532,60.3081,60.2076,60.2807,71046.0
2023-06-05 15:30:00,65.96,66.05,65.95,66.02,107668.0,60.2715,60.3538,60.2624,60.3263,107668.0
2023-06-05 15:40:00,66.02,66.15,65.99,66.15,149332.0,60.3263,60.4451,60.2989,60.4451,149332.0
2023-06-05 15:50:00,66.15,66.2,65.96,65.98,601882.0,60.4451,60.4908,60.2715,60.2898,601882.0
2023-06-06 09:30:00,66.27,66.38,65.68,65.73,181039.0,60.5548,60.6553,60.0157,60.0614,181039.0
2023-06-06 09:40:00,65.73,66.07,65.7,65.91,90239.0,60.0614,60.372,60.0339,60.2258,90239.0
2023-06-06 09:50:00,65.93,66.14,65.92,65.95,113527.0,60.2441,60.436,60.235,60.2624,113527.0
2023-06-06 10:00:00,65.95,65.95,65.73,65.81,39836.0,60.2624,60.2624,60.0614,60.1345,39836.0
2023-06-06 10:10:00,65.81,65.83,65.69,65.78,91384.0,60.1345,60.1527,60.0248,60.107,91384.0
2023-06-06 10:20:00,65.78,65.8,65.64,65.73,69689.0,60.107,60.1253,59.9791,60.0614,69689.0
2023-06-06 10:30:00,65.73,65.88,65.65,65.74,96460.0,60.0614,60.1984,59.9883,60.0705,96460.0
2023-06-06 10:40:00,65.73,65.76,65.62,65.72,87086.0,60.0614,60.0888,59.9608,60.0522,87086.0
2023-06-06 10:50:00,65.73,65.78,65.59,65.64,54556.0,60.0614,60.107,59.9334,59.9791,54556.0
2023-06-06 11:00:00,65.64,65.71,65.55,65.57,57533.0,59.9791,60.0431,59.8969,59.9152,57533.0
2023-06-06 11:10:00,65.58,65.59,65.47,65.55,80731.0,59.9243,59.9334,59.8238,59.8969,80731.0
2023-06-06 11:20:00,65.55,65.62,65.51,65.56,252615.0,59.8969,59.9608,59.8603,59.906,252615.0
2023-06-06 11:30:00,65.57,65.61,65.4,65.6,94965.0,59.9152,59.9517,59.7598,59.9426,94965.0
2023-06-06 11:40:00,65.6,65.64,65.47,65.49,73429.0,59.9426,59.9791,59.8238,59.8421,73429.0
2023-06-06 11:50:00,65.49,65.58,65.47,65.48,73552.0,59.8421,59.9243,59.8238,59.8329,73552.0
2023-06-06 12:00:00,65.48,65.49,65.32,65.34,51774.0,59.8329,59.8421,59.6867,59.705,51774.0
2023-06-06 12:10:00,65.35,65.36,65.27,65.34,49051.0,59.7141,59.7233,59.641,59.705,49051.0
2023-06-06 12:20:00,65.34,65.35,65.17,65.17,55272.0,59.705,59.7141,59.5497,59.5497,55272.0
2023-06-06 12:30:00,65.17,65.25,65.12,65.22,97214.0,59.5497,59.6228,59.504,59.5953,97214.0
2023-06-06 12:40:00,65.23,65.42,65.21,65.4,98869.0,59.6045,59.7781,59.5862,59.7598,98869.0
2023-06-06 12:50:00,65.41,65.44,65.38,65.4,41323.0,59.769,59.7964,59.7415,59.7598,41323.0
2023-06-06 13:00:00,65.41,65.46,65.37,65.43,43587.0,59.769,59.8146,59.7324,59.7872,43587.0
2023-06-06 13:10:00,65.44,65.49,65.4,65.41,43557.0,59.7964,59.8421,59.7598,59.769,43557.0
2023-06-06 13:20:00,65.4,65.43,65.33,65.37,87819.0,59.7598,59.7872,59.6959,59.7324,87819.0
2023-06-06 13:30:00,65.37,65.41,65.22,65.34,82802.0,59.7324,59.769,59.5953,59.705,82802.0
2023-06-06 13:40:00,65.34,65.36,65.24,65.25,57639.0,59.705,59.7233,59.6136,59.6228,57639.0
2023-06-06 13:50:00,65.24,65.36,65.19,65.36,98319.0,59.6136,59.7233,59.5679,59.7233,98319.0
2023-06-06 14:00:00,65.35,65.44,65.34,65.44,100035.0,59.7141,59.7964,59.705,59.7964,100035.0
2023-06-06 14:10:00,65.44,65.48,65.4,65.45,65857.0,59.7964,59.8329,59.7598,59.8055,65857.0
2023-06-06 14:20:00,65.45,65.47,65.4,65.45,69259.0,59.8055,59.8238,59.7598,59.8055,69259.0
2023-06-06 14:30:00,65.45,65.49,65.42,65.47,49482.0,59.8055,59.8421,59.7781,59.8238,49482.0
2023-06-06 14:40:00,65.47,65.5,65.39,65.41,55114.0,59.8238,59.8512,59.7507,59.769,55114.0
2023-06-06 14:50:00,65.4,65.42,65.28,65.32,144259.0,59.7598,59.7781,59.6502,59.6867,144259.0
2023-06-06 15:00:00,65.33,65.42,65.29,65.42,82671.0,59.6959,59.7781,59.6593,59.7781,82671.0
2023-06-06 15:10:00,65.42,65.5,65.4,65.48,129261.0,59.7781,59.8512,59.7598,59.8329,129261.0
2023-06-06 15:20:00,65.48,65.48,65.4,65.45,85395.0,59.8329,59.8329,59.7598,59.8055,85395.0
2023-06-06 15:30:00,65.45,65.5,65.44,65.5,83581.0,59.8055,59.8512,59.7964,59.8512,83581.0
2023-06-06 15:40:00,65.49,65.57,65.46,65.54,194766.0,59.8421,59.9152,59.8146,59.8877,194766.0
2023-06-06 15:50:00,65.55,65.61,65.45,65.47,413000.0,59.8969,59.9517,59.8055,59.8238,413000.0
2023-06-07 09:30:00,65.16,65.33,64.82,65.07,246843.0,59.5405,59.6959,59.2298,59.4583,246843.0
2023-06-07 09:40:00,65.07,65.24,64.83,65.17,117688.0,59.4583,59.6136,59.239,59.5497,117688.0
2023-06-07 09:50:00,65.19,65.24,64.9,64.92,66182.0,59.5679,59.6136,59.3029,59.3212,66182.0
2023-06-07 10:00:00,64.92,64.92,64.75,64.84,99447.0,59.3212,59.3212,59.1659,59.2481,99447.0
2023-06-07 10:10:00,64.84,64.94,64.79,64.83,92803.0,59.2481,59.3395,59.2024,59.239,92803.0
2023-06-07 10:20:00,64.82,65.03,64.8,65.03,108711.0,59.2298,59.4217,59.2116,59.4217,108711.0
2023-06-07 10:30:00,65.03,65.22,64.94,65.16,86325.0,59.4217,59.5953,59.3395,59.5405,86325.0
2023-06-07 10:40:00,65.15,65.29,65.07,65.09,109857.0,59.5314,59.6593,59.4583,59.4766,109857.0
2023-06-07 10:50:00,65.09,65.28,65.05,65.12,71208.0,59.4766,59.6502,59.44,59.504,71208.0
2023-06-07 11:00:00,65.13,65.19,64.98,65.02,55719.0,59.5131,59.5679,59.376,59.4126,55719.0
2023-06-07 11:10:00,65.02,65.19,65.01,65.07,66001.0,59.4126,59.5679,59.4035,59.4583,66001.0
2023-06-07 11:20:00,65.07,65.08,64.98,64.99,50450.0,59.4583,59.4674,59.376,59.3852,50450.0
2023-06-07 11:30:00,64.98,65.06,64.94,65.06,110559.0,59.376,59.4491,59.3395,59.4491,110559.0
2023-06-07 11:40:00,65.06,65.1,64.9,64.91,90428.0,59.4491,59.4857,59.3029,59.3121,90428.0
2023-06-07 11:50:00,64.9,64.99,64.85,64.98,144035.0,59.3029,59.3852,59.2573,59.376,144035.0
2023-06-07 12:00:00,64.99,65.06,64.91,65.01,47440.0,59.3852,59.4491,59.3121,59.4035,47440.0
2023-06-07 12:10:00,65.02,65.14,64.99,65.1,79136.0,59.4126,59.5222,59.3852,59.4857,79136.0
2023-06-07 12:20:00,65.1,65.25,65.09,65.2,103920.0,59.4857,59.6228,59.4766,59.5771,103920.0
2023-06-07 12:30:00,65.19,65.25,65.04,65.04,74402.0,59.5679,59.6228,59.4309,59.4309,74402.0
2023-06-07 12:40:00,65.03,65.05,64.93,64.95,94910.0,59.4217,59.44,59.3304,59.3486,94910.0
2023-06-07 12:50:00,64.95,65.06,64.95,64.99,70181.0,59.3486,59.4491,59.3486,59.3852,70181.0
2023-06-07 13:00:00,64.99,65.11,64.98,65.1,62816.0,59.3852,59.4948,59.376,59.4857,62816.0
2023-06-07 13:10:00,65.11,65.22,65.07,65.22,76675.0,59.4948,59.5953,59.4583,59.5953,76675.0
2023-06-07 13:20:00,65.22,65.26,65.09,65.11,65758.0,59.5953,59.6319,59.4766,59.4948,65758.0
2023-06-07 13:30:00,65.1,65.18,65.08,65.17,66136.0,59.4857,59.5588,59.4674,59.5497,66136.0
2023-06-07 13:40:00,65.17,65.18,65.09,65.14,76196.0,59.5497,59.5588,59.4766,59.5222,76196.0
2023-06-07 13:50:00,65.15,65.18,65.08,65.12,66139.0,59.5314,59.5588,59.4674,59.504,66139.0
2023-06-07 14:00:00,65.11,65.11,65.02,65.02,65813.0,59.4948,59.4948,59.4126,59.4126,65813.0
2023-06-07 14:10:00,65.01,65.03,64.95,64.95,104293.0,59.4035,59.4217,59.3486,59.3486,104293.0
2023-06-07 14:20:00,64.95,64.98,64.92,64.96,98404.0,59.3486,59.376,59.3212,59.3578,98404.0
2023-06-07 14:30:00,64.95,65.03,64.93,65.01,136694.0,59.3486,59.4217,59.3304,59.4035,136694.0
2023-06-07 14:40:00,65.01,65.12,65.0,65.08,57321.0,59.4035,59.504,59.3943,59.4674,57321.0
2023-06-07 14:50:00,65.08,65.09,65.01,65.01,67272.0,59.4674,59.4766,59.4035,59.4035,67272.0
2023-06-07 15:00:00,65.02,65.05,64.99,65.03,69582.0,59.4126,59.44,59.3852,59.4217,69582.0
2023-06-07 15:10:00,65.03,65.14,64.98,65.14,72857.0,59.4217,59.5222,59.376,59.5222,72857.0
2023-06-07 15:20:00,65.14,65.16,65.09,65.13,79935.0,59.5222,59.5405,59.4766,59.5131,79935.0
2023-06-07 15:30:00,65.13,65.25,65.12,65.15,140196.0,59.5131,59.6228,59.504,59.5314,140196.0
2023-06-07 15:40:00,65.16,65.26,65.12,65.25,168115.0,59.5405,59.6319,59.504,59.6228,168115.0
2023-06-07 15:50:00,65.26,65.29,65.1,65.17,458303.0,59.6319,59.6593,59.4857,59.5497,458303.0
2023-06-08 09:30:00,65.34,65.47,65.06,65.37,235830.0,59.705,59.8238,59.4491,59.7324,235830.0
2023-06-08 09:40:00,65.4,65.43,65.17,65.32,100675.0,59.7598,59.7872,59.5497,59.6867,100675.0
2023-06-08 09:50:00,65.32,65.44,65.2,65.37,66156.0,59.6867,59.7964,59.5771,59.7324,66156.0
2023-06-08 10:00:00,65.36,65.4,65.24,65.39,82315.0,59.7233,59.7598,59.6136,59.7507,82315.0
2023-06-08 10:10:00,65.39,65.43,65.28,65.28,56980.0,59.7507,59.7872,59.6502,59.6502,56980.0
2023-06-08 10:20:00,65.28,65.43,65.26,65.43,54938.0,59.6502,59.7872,59.6319,59.7872,54938.0
2023-06-08 10:30:00,65.43,65.49,65.39,65.44,44723.0,59.7872,59.8421,59.7507,59.7964,44723.0
2023-06-08 10:40:00,65.46,65.49,65.39,65.42,123750.0,59.8146,59.8421,59.7507,59.7781,123750.0
2023-06-08 10:50:00,65.42,65.53,65.38,65.48,57247.0,59.7781,59.8786,59.7415,59.8329,57247.0
2023-06-08 11:00:00,65.49,65.5,65.39,65.46,62095.0,59.8421,59.8512,59.7507,59.8146,62095.0
2023-06-08 11:10:00,65.48,65.55,65.47,65.51,93271.0,59.8329,59.8969,59.8238,59.8603,93271.0
2023-06-08 11:20:00,65.51,65.52,65.42,65.43,49614.0,59.8603,59.8695,59.7781,59.7872,49614.0
2023-06-08 11:30:00,65.44,65.52,65.44,65.5,44666.0,59.7964,59.8695,59.7964,59.8512,44666.0
2023-06-08 11:40:00,65.5,65.55,65.44,65.48,53138.0,59.8512,59.8969,59.7964,59.8329,53138.0
2023-06-08 11:50:00,65.49,65.49,65.35,65.37,53910.0,59.8421,59.8421,59.7141,59.7324,53910.0
2023-06-08 12:00:00,65.36,65.47,65.31,65.45,61965.0,59.7233,59.8238,59.6776,59.8055,61965.0
2023-06-08 12:10:00,65.45,65.56,65.41,65.55,57020.0,59.8055,59.906,59.769,59.8969,57020.0
2023-06-08 12:20:00,65.56,65.6,65.53,65.59,41626.0,59.906,59.9426,59.8786,59.9334,41626.0
2023-06-08 12:30:00,65.59,65.62,65.49,65.52,109585.0,59.9334,59.9608,59.8421,59.8695,109585.0
2023-06-08 12:40:00,65.53,65.54,65.44,65.49,50050.0,59.8786,59.8877,59.7964,59.8421,50050.0
2023-06-08 12:50:00,65.49,65.56,65.49,65.53,42141.0,59.8421,59.906,59.8421,59.8786,42141.0
2023-06-08 13:00:00,65.53,65.59,65.5,65.5,54545.0,59.8786,59.9334,59.8512,59.8512,54545.0
2023-06-08 13:10:00,65.5,65.51,65.41,65.46,55913.0,59.8512,59.8603,59.769,59.8146,55913.0
2023-06-08 13:20:00,65.45,65.5,65.41,65.42,68333.0,59.8055,59.8512,59.769,59.7781,68333.0
2023-06-08 13:30:00,65.42,65.48,65.38,65.47,57352.0,59.7781,59.8329,59.7415,59.8238,57352.0
2023-06-08 13:40:00,65.46,65.52,65.45,65.49,119661.0,59.8146,59.8695,59.8055,59.8421,119661.0
2023-06-08 13:50:00,65.5,65.55,65.42,65.44,43407.0,59.8512,59.8969,59.7781,59.7964,43407.0
2023-06-08 14:00:00,65.44,65.44,65.37,65.39,28462.0,59.7964,59.7964,59.7324,59.7507,28462.0
2023-06-08 14:10:00,65.4,65.44,65.38,65.43,35160.0,59.7598,59.7964,59.7415,59.7872,35160.0
2023-06-08 14:20:00,65.43,65.43,65.32,65.35,64241.0,59.7872,59.7872,59.6867,59.7141,64241.0
2023-06-08 14:30:00,65.35,65.42,65.34,65.37,58096.0,59.7141,59.7781,59.705,59.7324,58096.0
2023-06-08 14:40:00,65.37,65.42,65.34,65.41,76611.0,59.7324,59.7781,59.705,59.769,76611.0
2023-06-08 14:50:00,65.4,65.41,65.34,65.36,45809.0,59.7598,59.769,59.705,59.7233,45809.0
2023-06-08 15:00:00,65.36,65.38,65.33,65.34,51544.0,59.7233,59.7415,59.6959,59.705,51544.0
2023-06-08 15:10:00,65.35,65.41,65.33,65.36,49640.0,59.7141,59.769,59.6959,59.7233,49640.0
2023-06-08 15:20:00,65.36,65.41,65.32,65.36,133000.0,59.7233,59.769,59.6867,59.7233,133000.0
2023-06-08 15:30:00,65.36,65.45,65.34,65.41,90092.0,59.7233,59.8055,59.705,59.769,90092.0
2023-06-08 15:40:00,65.42,65.48,65.4,65.42,151521.0,59.7781,59.8329,59.7598,59.7781,151521.0
2023-06-08 15:50:00,65.42,65.46,65.25,65.3,507245.0,59.7781,59.8146,59.6228,59.6684,507245.0
2023-06-09 09:30:00,65.37,65.46,64.77,65.17,293322.0,59.7324,59.8146,59.1842,59.5497,293322.0
2023-06-09 09:40:00,65.17,65.32,64.94,65.22,168263.0,59.5497,59.6867,59.3395,59.5953,168263.0
2023-06-09 09:50:00,65.23,65.28,65.04,65.13,81556.0,59.6045,59.6502,59.4309,59.5131,81556.0
2023-06-09 10:00:00,65.11,65.23,65.04,65.13,72867.0,59.4948,59.6045,59.4309,59.5131,72867.0
2023-06-09 10:10:00,65.13,65.19,65.01,65.06,126917.0,59.5131,59.5679,59.4035,59.4491,126917.0
2023-06-09 10:20:00,65.06,65.12,65.01,65.05,132410.0,59.4491,59.504,59.4035,59.44,132410.0
2023-06-09 10:30:00,65.04,65.18,65.01,65.18,141180.0,59.4309,59.5588,59.4035,59.5588,141180.0
2023-06-09 10:40:00,65.17,65.26,65.15,65.23,108560.0,59.5497,59.6319,59.5314,59.6045,108560.0
2023-06-09 10:50:00,65.23,65.26,65.16,65.21,77478.0,59.6045,59.6319,59.5405,59.5862,77478.0
2023-06-09 11:00:00,65.21,65.29,65.2,65.25,53409.0,59.5862,59.6593,59.5771,59.6228,53409.0
2023-06-09 11:10:00,65.25,65.28,65.2,65.2,59923.0,59.6228,59.6502,59.5771,59.5771,59923.0
2023-06-09 11:20:00,65.2,65.2,64.95,65.02,115515.0,59.5771,59.5771,59.3486,59.4126,115515.0
2023-06-09 11:30:00,65.02,65.07,64.95,65.06,131038.0,59.4126,59.4583,59.3486,59.4491,131038.0
2023-06-09 11:40:00,65.06,65.06,64.99,65.05,74936.0,59.4491,59.4491,59.3852,59.44,74936.0
2023-06-09 11:50:00,65.05,65.05,64.94,64.96,54478.0,59.44,59.44,59.3395,59.3578,54478.0
2023-06-09 12:00:00,64.95,64.96,64.85,64.87,99317.0,59.3486,59.3578,59.2573,59.2755,99317.0
2023-06-09 12:10:00,64.87,64.89,64.81,64.86,106396.0,59.2755,59.2938,59.2207,59.2664,106396.0
2023-06-09 12:20:00,64.86,64.87,64.76,64.82,154382.0,59.2664,59.2755,59.175,59.2298,154382.0
2023-06-09 12:30:00,64.82,64.87,64.73,64.8,91508.0,59.2298,59.2755,59.1476,59.2116,91508.0
2023-06-09 12:40:00,64.79,64.84,64.72,64.72,76165.0,59.2024,59.2481,59.1385,59.1385,76165.0
2023-06-09 12:50:00,64.72,64.73,64.69,64.7,48110.0,59.1385,59.1476,59.1111,59.1202,48110.0
2023-06-09 13:00:00,64.7,64.72,64.6,64.63,103439.0,59.1202,59.1385,59.0288,59.0562,103439.0
2023-06-09 13:10:00,64.65,64.69,64.61,64.63,81279.0,59.0745,59.1111,59.0379,59.0562,81279.0
2023-06-09 13:20:00,64.63,64.67,64.62,64.65,102717.0,59.0562,59.0928,59.0471,59.0745,102717.0
2023-06-09 13:30:00,64.66,64.78,64.61,64.67,194043.0,59.0836,59.1933,59.0379,59.0928,194043.0
2023-06-09 13:40:00,64.67,64.75,64.63,64.73,64632.0,59.0928,59.1659,59.0562,59.1476,64632.0
2023-06-09 13:50:00,64.75,64.78,64.68,64.7,64130.0,59.1659,59.1933,59.1019,59.1202,64130.0
2023-06-09 14:00:00,64.7,64.79,64.69,64.77,85338.0,59.1202,59.2024,59.1111,59.1842,85338.0
2023-06-09 14:10:00,64.78,64.85,64.75,64.84,105264.0,59.1933,59.2573,59.1659,59.2481,105264.0
2023-06-09 14:20:00,64.85,64.85,64.73,64.73,117036.0,59.2573,59.2573,59.1476,59.1476,117036.0
2023-06-09 14:30:00,64.73,64.82,64.7,64.81,83674.0,59.1476,59.2298,59.1202,59.2207,83674.0
2023-06-09 14:40:00,64.81,64.85,64.72,64.73,74996.0,59.2207,59.2573,59.1385,59.1476,74996.0
2023-06-09 14:50:00,64.73,64.74,64.67,64.69,62915.0,59.1476,59.1567,59.0928,59.1111,62915.0
2023-06-09 15:00:00,64.7,64.77,64.65,64.69,149083.0,59.1202,59.1842,59.0745,59.1111,149083.0
2023-06-09 15:10:00,64.69,64.8,64.68,64.78,78911.0,59.1111,59.2116,59.1019,59.1933,78911.0
2023-06-09 15:20:00,64.79,64.83,64.77,64.8,115872.0,59.2024,59.239,59.1842,59.2116,115872.0
2023-06-09 15:30:00,64.81,64.87,64.79,64.84,172036.0,59.2207,59.2755,59.2024,59.2481,172036.0
2023-06-09 15:40:00,64.84,64.86,64.79,64.8,221030.0,59.2481,59.2664,59.2024,59.2116,221030.0
2023-06-09 15:50:00,64.81,64.84,64.77,64.81,632322.0,59.2207,59.2481,59.1842,59.2207,632322.0
2023-06-12 09:30:00,64.79,64.85,64.45,64.55,278656.0,59.2024,59.2573,58.8917,58.9831,278656.0
2023-06-12 09:40:00,64.58,64.77,64.26,64.64,213252.0,59.0105,59.1842,58.7181,59.0654,213252.0
2023-06-12 09:50:00,64.64,64.81,64.59,64.75,166609.0,59.0654,59.2207,59.0197,59.1659,166609.0
2023-06-12 10:00:00,64.77,64.83,64.64,64.78,117887.0,59.1842,59.239,59.0654,59.1933,117887.0
2023-06-12 10:10:00,64.79,64.92,64.79,64.85,90113.0,59.2024,59.3212,59.2024,59.2573,90113.0
2023-06-12 10:20:00,64.85,64.98,64.84,64.84,106640.0,59.2573,59.376,59.2481,59.2481,106640.0
2023-06-12 10:30:00,64.84,64.86,64.67,64.69,55932.0,59.2481,59.2664,59.0928,59.1111,55932.0
2023-06-12 10:40:00,64.69,64.69,64.55,64.6,93584.0,59.1111,59.1111,58.9831,59.0288,93584.0
2023-06-12 10:50:00,64.61,64.69,64.51,64.56,82468.0,59.0379,59.1111,58.9466,58.9923,82468.0
2023-06-12 11:00:00,64.56,64.68,64.55,64.59,73213.0,58.9923,59.1019,58.9831,59.0197,73213.0
2023-06-12 11:10:00,64.59,64.6,64.47,64.55,90342.0,59.0197,59.0288,58.91,58.9831,90342.0
2023-06-12 11:20:00,64.54,64.61,64.52,64.59,64746.0,58.974,59.0379,58.9557,59.0197,64746.0
2023-06-12 11:30:00,64.6,64.7,64.59,64.63,127817.0,59.0288,59.1202,59.0197,59.0562,127817.0
2023-06-12 11:40:00,64.63,64.68,64.6,64.61,75545.0,59.0562,59.1019,59.0288,59.0379,75545.0
2023-06-12 11:50:00,64.62,64.62,64.51,64.54,59997.0,59.0471,59.0471,58.9466,58.974,59997.0
2023-06-12 12:00:00,64.53,64.62,64.49,64.6,96242.0,58.9648,59.0471,58.9283,59.0288,96242.0
2023-06-12 12:10:00,64.6,64.62,64.55,64.6,66154.0,59.0288,59.0471,58.9831,59.0288,66154.0
2023-06-12 12:20:00,64.59,64.6,64.53,64.55,51884.0,59.0197,59.0288,58.9648,58.9831,51884.0
2023-06-12 12:30:00,64.54,64.58,64.48,64.55,46090.0,58.974,59.0105,58.9192,58.9831,46090.0
2023-06-12 12:40:00,64.55,64.63,64.52,64.6,65362.0,58.9831,59.0562,58.9557,59.0288,65362.0
2023-06-12 12:50:00,64.61,64.61,64.46,64.51,45381.0,59.0379,59.0379,58.9009,58.9466,45381.0
2023-06-12 13:00:00,64.51,64.51,64.39,64.41,51008.0,58.9466,58.9466,58.8369,58.8552,51008.0
2023-06-12 13:10:00,64.41,64.43,64.31,64.31,54493.0,58.8552,58.8735,58.7638,58.7638,54493.0
2023-06-12 13:20:00,64.31,64.37,64.21,64.23,116713.0,58.7638,58.8186,58.6724,58.6907,116713.0
2023-06-12 13:30:00,64.23,64.33,64.22,64.25,52724.0,58.6907,58.7821,58.6816,58.709,52724.0
2023-06-12 13:40:00,64.25,64.28,64.2,64.28,52433.0,58.709,58.7364,58.6633,58.7364,52433.0
2023-06-12 13:50:00,64.28,64.31,64.25,64.31,67368.0,58.7364,58.7638,58.709,58.7638,67368.0
2023-06-12 14:00:00,64.31,64.38,64.31,64.31,46597.0,58.7638,58.8278,58.7638,58.7638,46597.0
2023-06-12 14:10:00,64.3,64.35,64.25,64.3,42589.0,58.7547,58.8004,58.709,58.7547,42589.0
2023-06-12 14:20:00,64.31,64.46,64.31,64.44,57457.0,58.7638,58.9009,58.7638,58.8826,57457.0
2023-06-12 14:30:00,64.44,64.5,64.42,64.45,48549.0,58.8826,58.9374,58.8643,58.8917,48549.0
2023-06-12 14:40:00,64.44,64.53,64.42,64.53,50973.0,58.8826,58.9648,58.8643,58.9648,50973.0
2023-06-12 14:50:00,64.52,64.59,64.49,64.59,40657.0,58.9557,59.0197,58.9283,59.0197,40657.0
2023-06-12 15:00:00,64.59,64.63,64.52,64.52,68217.0,59.0197,59.0562,58.9557,58.9557,68217.0
2023-06-12 15:10:00,64.52,64.64,64.51,64.59,88206.0,58.9557,59.0654,58.9466,59.0197,88206.0
2023-06-12 15:20:00,64.58,64.68,64.57,64.63,88427.0,59.0105,59.1019,59.0014,59.0562,88427.0
2023-06-12 15:30:00,64.63,64.67,64.56,64.63,102931.0,59.0562,59.0928,58.9923,59.0562,102931.0
2023-06-12 15:40:00,64.64,64.76,64.63,64.69,130850.0,59.0654,59.175,59.0562,59.1111,130850.0
2023-06-12 15:50:00,64.69,64.77,64.67,64.77,529198.0,59.1111,59.1842,59.0928,59.1842,529198.0
2023-06-13 09:30:00,64.19,64.59,63.95,64.55,265918.0,58.6542,59.0197,58.4349,58.9831,265918.0
2023-06-13 09:40:00,64.54,64.7,64.46,64.57,142774.0,58.974,59.1202,58.9009,59.0014,142774.0
2023-06-13 09:50:00,64.56,64.68,64.45,64.56,104094.0,58.9923,59.1019,58.8917,58.9923,104094.0
2023-06-13 10:00:00,64.57,64.64,64.43,64.62,109243.0,59.0014,59.0654,58.8735,59.0471,109243.0
2023-06-13 10:10:00,64.6,64.7,64.56,64.59,106142.0,59.0288,59.1202,58.9923,59.0197,106142.0
2023-06-13 10:20:00,64.6,64.76,64.57,64.72,74631.0,59.0288,59.175,59.0014,59.1385,74631.0
2023-06-13 10:30:00,64.7,64.74,64.65,64.69,85044.0,59.1202,59.1567,59.0745,59.1111,85044.0
2023-06-13 10:40:00,64.69,64.78,64.62,64.78,70843.0,59.1111,59.1933,59.0471,59.1933,70843.0
2023-06-13 10:50:00,64.78,64.8,64.58,64.59,78589.0,59.1933,59.2116,59.0105,59.0197,78589.0
2023-06-13 11:00:00,64.59,64.6,64.5,64.5,56209.0,59.0197,59.0288,58.9374,58.9374,56209.0
2023-06-13 11:10:00,64.51,64.63,64.5,64.61,81574.0,58.9466,59.0562,58.9374,59.0379,81574.0
2023-06-13 11:20:00,64.62,64.67,64.58,64.61,65089.0,59.0471,59.0928,59.0105,59.0379,65089.0
2023-06-13 11:30:00,64.61,64.61,64.38,64.48,103660.0,59.0379,59.0379,58.8278,58.9192,103660.0
2023-06-13 11:40:00,64.48,64.56,64.47,64.53,56610.0,58.9192,58.9923,58.91,58.9648,56610.0
2023-06-13 11:50:00,64.53,64.63,64.51,64.57,50207.0,58.9648,59.0562,58.9466,59.0014,50207.0
2023-06-13 12:00:00,64.57,64.57,64.49,64.51,61824.0,59.0014,59.0014,58.9283,58.9466,61824.0
2023-06-13 12:10:00,64.5,64.66,64.49,64.62,71430.0,58.9374,59.0836,58.9283,59.0471,71430.0
2023-06-13 12:20:00,64.64,64.76,64.61,64.71,87669.0,59.0654,59.175,59.0379,59.1293,87669.0
2023-06-13 12:30:00,64.72,64.74,64.66,64.67,99426.0,59.1385,59.1567,59.0836,59.0928,99426.0
2023-06-13 12:40:00,64.67,64.72,64.62,64.7,49384.0,59.0928,59.1385,59.0471,59.1202,49384.0
2023-06-13 12:50:00,64.69,64.72,64.63,64.66,56029.0,59.1111,59.1385,59.0562,59.0836,56029.0
2023-06-13 13:00:00,64.66,64.68,64.59,64.66,44265.0,59.0836,59.1019,59.0197,59.0836,44265.0
2023-06-13 13:10:00,64.65,64.7,64.6,64.65,79366.0,59.0745,59.1202,59.0288,59.0745,79366.0
2023-06-13 13:20:00,64.64,64.7,64.62,64.69,112088.0,59.0654,59.1202,59.0471,59.1111,112088.0
2023-06-13 13:30:00,64.69,64.69,64.54,64.59,104703.0,59.1111,59.1111,58.974,59.0197,104703.0
2023-06-13 13:40:00,64.59,64.63,64.57,64.59,75459.0,59.0197,59.0562,59.0014,59.0197,75459.0
2023-06-13 13:50:00,64.59,64.61,64.52,64.55,89704.0,59.0197,59.0379,58.9557,58.9831,89704.0
2023-06-13 14:00:00,64.55,64.65,64.52,64.54,124215.0,58.9831,59.0745,58.9557,58.974,124215.0
2023-06-13 14:10:00,64.54,64.63,64.51,64.63,90668.0,58.974,59.0562,58.9466,59.0562,90668.0
2023-06-13 14:20:00,64.62,64.64,64.57,64.63,75408.0,59.0471,59.0654,59.0014,59.0562,75408.0
2023-06-13 14:30:00,64.62,64.63,64.51,64.58,90171.0,59.0471,59.0562,58.9466,59.0105,90171.0
2023-06-13 14:40:00,64.58,64.59,64.52,64.53,53678.0,59.0105,59.0197,58.9557,58.9648,53678.0
2023-06-13 14:50:00,64.54,64.57,64.5,64.53,48158.0,58.974,59.0014,58.9374,58.9648,48158.0
2023-06-13 15:00:00,64.52,64.61,64.52,64.56,71717.0,58.9557,59.0379,58.9557,58.9923,71717.0
2023-06-13 15:10:00,64.57,64.59,64.53,64.56,93411.0,59.0014,59.0197,58.9648,58.9923,93411.0
2023-06-13 15:20:00,64.56,64.62,64.54,64.61,69704.0,58.9923,59.0471,58.974,59.0379,69704.0
2023-06-13 15:30:00,64.61,64.64,64.57,64.61,80613.0,59.0379,59.0654,59.0014,59.0379,80613.0
2023-06-13 15:40:00,64.61,64.7,64.59,64.65,166333.0,59.0379,59.1202,59.0197,59.0745,166333.0
2023-06-13 15:50:00,64.66,64.79,64.63,64.77,453288.0,59.0836,59.2024,59.0562,59.1842,453288.0
2023-06-14 09:30:00,64.96,65.0,64.7,64.72,230066.0,59.3578,59.3943,59.1202,59.1385,230066.0
2023-06-14 09:40:00,64.7,64.82,64.55,64.6,111344.0,59.1202,59.2298,58.9831,59.0288,111344.0
2023-06-14 09:50:00,64.6,64.98,64.6,64.91,105996.0,59.0288,59.376,59.0288,59.3121,105996.0
2023-06-14 10:00:00,64.91,65.0,64.8,64.8,102589.0,59.3121,59.3943,59.2116,59.2116,102589.0
2023-06-14 10:10:00,64.81,64.83,64.56,64.57,75516.0,59.2207,59.239,58.9923,59.0014,75516.0
2023-06-14 10:20:00,64.56,64.66,64.54,64.56,55154.0,58.9923,59.0836,58.974,58.9923,55154.0
2023-06-14 10:30:00,64.57,64.62,64.52,64.57,72055.0,59.0014,59.0471,58.9557,59.0014,72055.0
2023-06-14 10:40:00,64.56,64.58,64.47,64.5,90966.0,58.9923,59.0105,58.91,58.9374,90966.0
2023-06-14 10:50:00,64.51,64.51,64.39,64.47,52847.0,58.9466,58.9466,58.8369,58.91,52847.0
2023-06-14 11:00:00,64.46,64.54,64.39,64.4,94081.0,58.9009,58.974,58.8369,58.8461,94081.0
2023-06-14 11:10:00,64.41,64.62,64.38,64.61,80769.0,58.8552,59.0471,58.8278,59.0379,80769.0
2023-06-14 11:20:00,64.6,64.6,64.5,64.54,64519.0,59.0288,59.0288,58.9374,58.974,64519.0
2023-06-14 11:30:00,64.54,64.59,64.5,64.5,45788.0,58.974,59.0197,58.9374,58.9374,45788.0
2023-06-14 11:40:00,64.51,64.52,64.44,64.51,111042.0,58.9466,58.9557,58.8826,58.9466,111042.0
2023-06-14 11:50:00,64.51,64.53,64.4,64.53,90059.0,58.9466,58.9648,58.8461,58.9648,90059.0
2023-06-14 12:00:00,64.52,64.59,64.46,64.49,57915.0,58.9557,59.0197,58.9009,58.9283,57915.0
2023-06-14 12:10:00,64.48,64.55,64.44,64.47,43849.0,58.9192,58.9831,58.8826,58.91,43849.0
2023-06-14 12:20:00,64.47,64.55,64.46,64.51,39684.0,58.91,58.9831,58.9009,58.9466,39684.0
2023-06-14 12:30:00,64.51,64.55,64.46,64.49,40097.0,58.9466,58.9831,58.9009,58.9283,40097.0
2023-06-14 12:40:00,64.48,64.5,64.44,64.45,42458.0,58.9192,58.9374,58.8826,58.8917,42458.0
2023-06-14 12:50:00,64.45,64.51,64.43,64.5,49686.0,58.8917,58.9466,58.8735,58.9374,49686.0
2023-06-14 13:00:00,64.5,64.54,64.42,64.52,54746.0,58.9374,58.974,58.8643,58.9557,54746.0
2023-06-14 13:10:00,64.52,64.54,64.45,64.51,73295.0,58.9557,58.974,58.8917,58.9466,73295.0
2023-06-14 13:20:00,64.51,64.6,64.43,64.56,53550.0,58.9466,59.0288,58.8735,58.9923,53550.0
2023-06-14 13:30:00,64.57,64.57,64.48,64.53,76924.0,59.0014,59.0014,58.9192,58.9648,76924.0
2023-06-14 13:40:00,64.53,64.57,64.45,64.46,58868.0,58.9648,59.0014,58.8917,58.9009,58868.0
2023-06-14 13:50:00,64.45,64.53,64.45,64.51,49873.0,58.8917,58.9648,58.8917,58.9466,49873.0
2023-06-14 14:00:00,64.5,64.51,64.33,64.38,81029.0,58.9374,58.9466,58.7821,58.8278,81029.0
2023-06-14 14:10:00,64.38,64.39,64.26,64.28,78357.0,58.8278,58.8369,58.7181,58.7364,78357.0
2023-06-14 14:20:00,64.28,64.29,64.19,64.28,101565.0,58.7364,58.7455,58.6542,58.7364,101565.0
2023-06-14 14:30:00,64.28,64.38,64.23,64.3,99412.0,58.7364,58.8278,58.6907,58.7547,99412.0
2023-06-14 14:40:00,64.31,64.42,64.29,64.35,76361.0,58.7638,58.8643,58.7455,58.8004,76361.0
2023-06-14 14:50:00,64.36,64.44,64.31,64.42,128949.0,58.8095,58.8826,58.7638,58.8643,128949.0
2023-06-14 15:00:00,64.42,64.58,64.39,64.53,80306.0,58.8643,59.0105,58.8369,58.9648,80306.0
2023-06-14 15:10:00,64.53,64.54,64.41,64.45,106181.0,58.9648,58.974,58.8552,58.8917,106181.0
2023-06-14 15:20:00,64.45,64.49,64.39,64.4,83248.0,58.8917,58.9283,58.8369,58.8461,83248.0
2023-06-14 15:30:00,64.39,64.4,64.32,64.34,204247.0,58.8369,58.8461,58.773,58.7912,204247.0
2023-06-14 15:40:00,64.34,64.35,64.12,64.16,231518.0,58.7912,58.8004,58.5902,58.6268,231518.0
2023-06-14 15:50:00,64.15,64.16,64.05,64.16,538105.0,58.6176,58.6268,58.5262,58.6268,538105.0
2023-06-15 09:30:00,64.24,64.44,64.1,64.28,221595.0,58.6999,58.8826,58.5719,58.7364,221595.0
2023-06-15 09:40:00,64.27,64.3,64.08,64.25,326339.0,58.7273,58.7547,58.5537,58.709,326339.0
2023-06-15 09:50:00,64.24,64.41,64.14,64.37,203787.0,58.6999,58.8552,58.6085,58.8186,203787.0
2023-06-15 10:00:00,64.37,64.37,64.0,64.0,215211.0,58.8186,58.8186,58.4806,58.4806,215211.0
2023-06-15 10:10:00,64.0,64.28,63.87,64.25,168566.0,58.4806,58.7364,58.3618,58.709,168566.0
2023-06-15 10:20:00,64.24,64.32,64.22,64.26,119322.0,58.6999,58.773,58.6816,58.7181,119322.0
2023-06-15 10:30:00,64.27,64.35,64.2,64.22,75466.0,58.7273,58.8004,58.6633,58.6816,75466.0
2023-06-15 10:40:00,64.22,64.31,64.19,64.26,79675.0,58.6816,58.7638,58.6542,58.7181,79675.0
2023-06-15 10:50:00,64.26,64.35,64.21,64.34,82758.0,58.7181,58.8004,58.6724,58.7912,82758.0
2023-06-15 11:00:00,64.34,64.4,64.23,64.32,148642.0,58.7912,58.8461,58.6907,58.773,148642.0
2023-06-15 11:10:00,64.33,64.39,64.29,64.34,71569.0,58.7821,58.8369,58.7455,58.7912,71569.0
2023-06-15 11:20:00,64.34,64.46,64.33,64.44,60303.0,58.7912,58.9009,58.7821,58.8826,60303.0
2023-06-15 11:30:00,64.45,64.52,64.38,64.48,104892.0,58.8917,58.9557,58.8278,58.9192,104892.0
2023-06-15 11:40:00,64.49,64.52,64.37,64.41,97802.0,58.9283,58.9557,58.8186,58.8552,97802.0
2023-06-15 11:50:00,64.42,64.49,64.42,64.48,50637.0,58.8643,58.9283,58.8643,58.9192,50637.0
2023-06-15 12:00:00,64.49,64.49,64.37,64.45,65767.0,58.9283,58.9283,58.8186,58.8917,65767.0
2023-06-15 12:10:00,64.45,64.54,64.39,64.53,63596.0,58.8917,58.974,58.8369,58.9648,63596.0
2023-06-15 12:20:00,64.54,64.59,64.53,64.58,82534.0,58.974,59.0197,58.9648,59.0105,82534.0
2023-06-15 12:30:00,64.58,64.59,64.53,64.56,120935.0,59.0105,59.0197,58.9648,58.9923,120935.0
2023-06-15 12:40:00,64.56,64.64,64.55,64.62,86875.0,58.9923,59.0654,58.9831,59.0471,86875.0
2023-06-15 12:50:00,64.62,64.64,64.59,64.61,68391.0,59.0471,59.0654,59.0197,59.0379,68391.0
2023-06-15 13:00:00,64.6,64.64,64.59,64.6,62268.0,59.0288,59.0654,59.0197,59.0288,62268.0
2023-06-15 13:10:00,64.59,64.64,64.59,64.6,83244.0,59.0197,59.0654,59.0197,59.0288,83244.0
2023-06-15 13:20:00,64.6,64.68,64.59,64.61,81321.0,59.0288,59.1019,59.0197,59.0379,81321.0
2023-06-15 13:30:00,64.61,64.65,64.6,64.64,55767.0,59.0379,59.0745,59.0288,59.0654,55767.0
2023-06-15 13:40:00,64.64,64.68,64.63,64.65,78118.0,59.0654,59.1019,59.0562,59.0745,78118.0
2023-06-15 13:50:00,64.66,64.66,64.59,64.61,90245.0,59.0836,59.0836,59.0197,59.0379,90245.0
2023-06-15 14:00:00,64.61,64.71,64.6,64.61,97894.0,59.0379,59.1293,59.0288,59.0379,97894.0
2023-06-15 14:10:00,64.6,64.78,64.58,64.77,101725.0,59.0288,59.1933,59.0105,59.1842,101725.0
2023-06-15 14:20:00,64.77,64.79,64.73,64.73,55031.0,59.1842,59.2024,59.1476,59.1476,55031.0
2023-06-15 14:30:00,64.73,64.79,64.69,64.75,68686.0,59.1476,59.2024,59.1111,59.1659,68686.0
2023-06-15 14:40:00,64.75,64.83,64.71,64.76,177103.0,59.1659,59.239,59.1293,59.175,177103.0
2023-06-15 14:50:00,64.76,64.93,64.75,64.92,108919.0,59.175,59.3304,59.1659,59.3212,108919.0
2023-06-15 15:00:00,64.92,64.95,64.82,64.82,89849.0,59.3212,59.3486,59.2298,59.2298,89849.0
2023-06-15 15:10:00,64.83,64.88,64.8,64.83,129371.0,59.239,59.2847,59.2116,59.239,129371.0
2023-06-15 15:20:00,64.83,64.84,64.74,64.75,135239.0,59.239,59.2481,59.1567,59.1659,135239.0
2023-06-15 15:30:00,64.75,64.82,64.57,64.58,379477.0,59.1659,59.2298,59.0014,59.0105,379477.0
2023-06-15 15:40:00,64.57,64.63,64.48,64.53,421211.0,59.0014,59.0562,58.9192,58.9648,421211.0
2023-06-15 15:50:00,64.53,64.68,64.52,64.68,887063.0,58.9648,59.1019,58.9557,59.1019,887063.0
2023-06-16 09:30:00,64.88,64.93,64.61,64.83,2117715.0,59.2847,59.3304,59.0379,59.239,2117715.0
2023-06-16 09:40:00,64.83,64.98,64.63,64.78,306012.0,59.239,59.376,59.0562,59.1933,306012.0
2023-06-16 09:50:00,64.79,65.04,64.69,64.89,256566.0,59.2024,59.4309,59.1111,59.2938,256566.0
2023-06-16 10:00:00,64.9,65.04,64.78,65.02,232135.0,59.3029,59.4309,59.1933,59.4126,232135.0
2023-06-16 10:10:00,65.03,65.07,64.98,65.01,196778.0,59.4217,59.4583,59.376,59.4035,196778.0
2023-06-16 10:20:00,65.01,65.03,64.88,64.98,177147.0,59.4035,59.4217,59.2847,59.376,177147.0
2023-06-16 10:30:00,64.98,64.99,64.75,64.75,156844.0,59.376,59.3852,59.1659,59.1659,156844.0
2023-06-16 10:40:00,64.76,64.99,64.72,64.99,169238.0,59.175,59.3852,59.1385,59.3852,169238.0
2023-06-16 10:50:00,64.99,65.3,64.96,65.29,235463.0,59.3852,59.6684,59.3578,59.6593,235463.0
2023-06-16 11:00:00,65.3,65.34,65.12,65.18,141315.0,59.6684,59.705,59.504,59.5588,141315.0
2023-06-16 11:10:00,65.19,65.44,65.15,65.44,118543.0,59.5679,59.7964,59.5314,59.7964,118543.0
2023-06-16 11:20:00,65.43,65.44,65.34,65.42,116528.0,59.7872,59.7964,59.705,59.7781,116528.0
2023-06-16 11:30:00,65.42,65.52,65.34,65.38,122676.0,59.7781,59.8695,59.705,59.7415,122676.0
2023-06-16 11:40:00,65.37,65.43,65.35,65.38,108584.0,59.7324,59.7872,59.7141,59.7415,108584.0
2023-06-16 11:50:00,65.37,65.39,65.26,65.32,134506.0,59.7324,59.7507,59.6319,59.6867,134506.0
2023-06-16 12:00:00,65.33,65.38,65.27,65.36,170647.0,59.6959,59.7415,59.641,59.7233,170647.0
2023-06-16 12:10:00,65.36,65.53,65.33,65.52,149392.0,59.7233,59.8786,59.6959,59.8695,149392.0
2023-06-16 12:20:00,65.53,65.64,65.52,65.56,97900.0,59.8786,59.9791,59.8695,59.906,97900.0
2023-06-16 12:30:00,65.55,65.65,65.55,65.61,98006.0,59.8969,59.9883,59.8969,59.9517,98006.0
2023-06-16 12:40:00,65.61,65.73,65.59,65.71,85208.0,59.9517,60.0614,59.9334,60.0431,85208.0
2023-06-16 12:50:00,65.7,65.78,65.68,65.78,143740.0,60.0339,60.107,60.0157,60.107,143740.0
2023-06-16 13:00:00,65.79,65.81,65.72,65.77,131977.0,60.1162,60.1345,60.0522,60.0979,131977.0
2023-06-16 13:10:00,65.78,65.83,65.74,65.82,98944.0,60.107,60.1527,60.0705,60.1436,98944.0
2023-06-16 13:20:00,65.82,65.87,65.78,65.82,112009.0,60.1436,60.1893,60.107,60.1436,112009.0
2023-06-16 13:30:00,65.82,65.82,65.69,65.7,176035.0,60.1436,60.1436,60.0248,60.0339,176035.0
2023-06-16 13:40:00,65.7,65.7,65.59,65.67,106239.0,60.0339,60.0339,59.9334,60.0065,106239.0
2023-06-16 13:50:00,65.67,65.69,65.59,65.62,92702.0,60.0065,60.0248,59.9334,59.9608,92702.0
2023-06-16 14:00:00,65.63,65.69,65.6,65.67,67366.0,59.97,60.0248,59.9426,60.0065,67366.0
2023-06-16 14:10:00,65.67,65.76,65.62,65.73,75669.0,60.0065,60.0888,59.9608,60.0614,75669.0
2023-06-16 14:20:00,65.74,65.82,65.73,65.81,86756.0,60.0705,60.1436,60.0614,60.1345,86756.0
2023-06-16 14:30:00,65.81,65.83,65.72,65.8,105619.0,60.1345,60.1527,60.0522,60.1253,105619.0
2023-06-16 14:40:00,65.8,65.85,65.75,65.8,105992.0,60.1253,60.171,60.0796,60.1253,105992.0
2023-06-16 14:50:00,65.79,65.84,65.78,65.81,127690.0,60.1162,60.1619,60.107,60.1345,127690.0
2023-06-16 15:00:00,65.82,65.92,65.78,65.91,167771.0,60.1436,60.235,60.107,60.2258,167771.0
2023-06-16 15:10:00,65.91,65.96,65.87,65.95,167013.0,60.2258,60.2715,60.1893,60.2624,167013.0
2023-06-16 15:20:00,65.95,66.01,65.89,65.89,186963.0,60.2624,60.3172,60.2076,60.2076,186963.0
2023-06-16 15:30:00,65.9,66.04,65.89,66.02,246065.0,60.2167,60.3446,60.2076,60.3263,246065.0
2023-06-16 15:40:00,66.01,66.11,65.95,66.11,452507.0,60.3172,60.4086,60.2624,60.4086,452507.0
2023-06-16 15:50:00,66.11,66.24,66.03,66.18,1314352.0,60.4086,60.5274,60.3355,60.4726,1314352.0
2023-06-20 09:30:00,65.83,65.89,65.48,65.65,478960.0,60.1527,60.2076,59.8329,59.9883,478960.0
2023-06-20 09:40:00,65.64,65.68,65.35,65.57,302628.0,59.9791,60.0157,59.7141,59.9152,302628.0
2023-06-20 09:50:00,65.58,65.6,65.25,65.59,184125.0,59.9243,59.9426,59.6228,59.9334,184125.0
2023-06-20 10:00:00,65.59,65.64,65.44,65.61,153548.0,59.9334,59.9791,59.7964,59.9517,153548.0
2023-06-20 10:10:00,65.61,65.71,65.56,65.7,164150.0,59.9517,60.0431,59.906,60.0339,164150.0
2023-06-20 10:20:00,65.69,65.86,65.66,65.83,178610.0,60.0248,60.1801,59.9974,60.1527,178610.0
2023-06-20 10:30:00,65.83,66.03,65.77,66.01,155368.0,60.1527,60.3355,60.0979,60.3172,155368.0
2023-06-20 10:40:00,66.01,66.01,65.84,65.92,120360.0,60.3172,60.3172,60.1619,60.235,120360.0
2023-06-20 10:50:00,65.92,65.97,65.85,65.91,117620.0,60.235,60.2807,60.171,60.2258,117620.0
2023-06-20 11:00:00,65.91,66.06,65.91,65.99,99865.0,60.2258,60.3629,60.2258,60.2989,99865.0
2023-06-20 11:10:00,66.0,66.03,65.85,65.89,62544.0,60.3081,60.3355,60.171,60.2076,62544.0
2023-06-20 11:20:00,65.89,65.98,65.87,65.89,99204.0,60.2076,60.2898,60.1893,60.2076,99204.0
2023-06-20 11:30:00,65.9,65.95,65.87,65.9,127781.0,60.2167,60.2624,60.1893,60.2167,127781.0
2023-06-20 11:40:00,65.89,66.05,65.85,66.05,99237.0,60.2076,60.3538,60.171,60.3538,99237.0
2023-06-20 11:50:00,66.04,66.14,65.99,66.14,76073.0,60.3446,60.436,60.2989,60.436,76073.0
2023-06-20 12:00:00,66.14,66.2,66.08,66.14,98885.0,60.436,60.4908,60.3812,60.436,98885.0
2023-06-20 12:10:00,66.14,66.26,66.11,66.25,123087.0,60.436,60.5457,60.4086,60.5365,123087.0
2023-06-20 12:20:00,66.26,66.37,66.25,66.31,100126.0,60.5457,60.6462,60.5365,60.5913,100126.0
2023-06-20 12:30:00,66.31,66.33,66.19,66.25,92920.0,60.5913,60.6096,60.4817,60.5365,92920.0
2023-06-20 12:40:00,66.25,66.32,66.24,66.3,108187.0,60.5365,60.6005,60.5274,60.5822,108187.0
2023-06-20 12:50:00,66.3,66.3,66.16,66.2,93018.0,60.5822,60.5822,60.4543,60.4908,93018.0
2023-06-20 13:00:00,66.2,66.32,66.19,66.28,81837.0,60.4908,60.6005,60.4817,60.5639,81837.0
2023-06-20 13:10:00,66.28,66.31,66.2,66.24,46456.0,60.5639,60.5913,60.4908,60.5274,46456.0
2023-06-20 13:20:00,66.24,66.27,66.19,66.27,52318.0,60.5274,60.5548,60.4817,60.5548,52318.0
2023-06-20 13:30:00,66.27,66.3,66.23,66.23,93711.0,60.5548,60.5822,60.5182,60.5182,93711.0
2023-06-20 13:40:00,66.23,66.3,66.21,66.25,45735.0,60.5182,60.5822,60.5,60.5365,45735.0
2023-06-20 13:50:00,66.26,66.28,66.21,66.23,52529.0,60.5457,60.5639,60.5,60.5182,52529.0
2023-06-20 14:00:00,66.23,66.24,66.12,66.13,71948.0,60.5182,60.5274,60.4177,60.4269,71948.0
2023-06-20 14:10:00,66.13,66.16,66.1,66.12,67744.0,60.4269,60.4543,60.3994,60.4177,67744.0
2023-06-20 14:20:00,66.12,66.18,66.11,66.14,77437.0,60.4177,60.4726,60.4086,60.436,77437.0
2023-06-20 14:30:00,66.15,66.18,66.11,66.15,54031.0,60.4451,60.4726,60.4086,60.4451,54031.0
2023-06-20 14:40:00,66.15,66.18,66.07,66.17,66490.0,60.4451,60.4726,60.372,60.4634,66490.0
2023-06-20 14:50:00,66.17,66.2,66.16,66.17,75186.0,60.4634,60.4908,60.4543,60.4634,75186.0
2023-06-20 15:00:00,66.17,66.2,66.09,66.16,170842.0,60.4634,60.4908,60.3903,60.4543,170842.0
2023-06-20 15:10:00,66.16,66.2,66.09,66.16,205703.0,60.4543,60.4908,60.3903,60.4543,205703.0
2023-06-20 15:20:00,66.15,66.16,66.1,66.14,133832.0,60.4451,60.4543,60.3994,60.436,133832.0
2023-06-20 15:30:00,66.14,66.14,66.06,66.09,192201.0,60.436,60.436,60.3629,60.3903,192201.0
2023-06-20 15:40:00,66.08,66.12,66.07,66.09,186642.0,60.3812,60.4177,60.372,60.3903,186642.0
2023-06-20 15:50:00,66.09,66.17,66.03,66.03,1180144.0,60.3903,60.4634,60.3355,60.3355,1180144.0
2023-06-21 09:30:00,65.91,66.07,65.52,65.6,253284.0,60.2258,60.372,59.8695,59.9426,253284.0
2023-06-21 09:40:00,65.57,65.87,65.53,65.75,152946.0,59.9152,60.1893,59.8786,60.0796,152946.0
2023-06-21 09:50:00,65.77,65.81,65.59,65.7,160740.0,60.0979,60.1345,59.9334,60.0339,160740.0
2023-06-21 10:00:00,65.72,65.81,65.66,65.73,79670.0,60.0522,60.1345,59.9974,60.0614,79670.0
2023-06-21 10:10:00,65.72,65.95,65.72,65.92,146197.0,60.0522,60.2624,60.0522,60.235,146197.0
2023-06-21 10:20:00,65.92,65.96,65.85,65.91,104963.0,60.235,60.2715,60.171,60.2258,104963.0
2023-06-21 10:30:00,65.91,65.98,65.85,65.91,86337.0,60.2258,60.2898,60.171,60.2258,86337.0
2023-06-21 10:40:00,65.91,66.05,65.9,66.05,88132.0,60.2258,60.3538,60.2167,60.3538,88132.0
2023-06-21 10:50:00,66.06,66.26,66.04,66.2,83907.0,60.3629,60.5457,60.3446,60.4908,83907.0
2023-06-21 11:00:00,66.2,66.33,66.2,66.32,78881.0,60.4908,60.6096,60.4908,60.6005,78881.0
2023-06-21 11:10:00,66.33,66.38,66.21,66.3,170961.0,60.6096,60.6553,60.5,60.5822,170961.0
2023-06-21 11:20:00,66.29,66.33,66.08,66.09,138256.0,60.5731,60.6096,60.3812,60.3903,138256.0
2023-06-21 11:30:00,66.09,66.11,65.98,66.01,79673.0,60.3903,60.4086,60.2898,60.3172,79673.0
2023-06-21 11:40:00,66.01,66.03,65.89,65.92,90129.0,60.3172,60.3355,60.2076,60.235,90129.0
2023-06-21 11:50:00,65.92,65.94,65.85,65.91,81154.0,60.235,60.2532,60.171,60.2258,81154.0
2023-06-21 12:00:00,65.91,65.97,65.79,65.87,82180.0,60.2258,60.2807,60.1162,60.1893,82180.0
2023-06-21 12:10:00,65.87,66.03,65.87,66.01,96879.0,60.1893,60.3355,60.1893,60.3172,96879.0
2023-06-21 12:20:00,66.0,66.03,65.88,65.93,56319.0,60.3081,60.3355,60.1984,60.2441,56319.0
2023-06-21 12:30:00,65.93,65.99,65.83,65.94,68559.0,60.2441,60.2989,60.1527,60.2532,68559.0
2023-06-21 12:40:00,65.94,65.95,65.79,65.83,88078.0,60.2532,60.2624,60.1162,60.1527,88078.0
2023-06-21 12:50:00,65.83,65.91,65.81,65.85,57223.0,60.1527,60.2258,60.1345,60.171,57223.0
2023-06-21 13:00:00,65.85,65.88,65.79,65.82,82622.0,60.171,60.1984,60.1162,60.1436,82622.0
2023-06-21 13:10:00,65.82,65.83,65.72,65.73,53720.0,60.1436,60.1527,60.0522,60.0614,53720.0
2023-06-21 13:20:00,65.73,65.81,65.71,65.77,85243.0,60.0614,60.1345,60.0431,60.0979,85243.0
2023-06-21 13:30:00,65.77,65.77,65.63,65.65,122912.0,60.0979,60.0979,59.97,59.9883,122912.0
2023-06-21 13:40:00,65.65,65.69,65.62,65.65,147224.0,59.9883,60.0248,59.9608,59.9883,147224.0
2023-06-21 13:50:00,65.65,65.77,65.63,65.65,67962.0,59.9883,60.0979,59.97,59.9883,67962.0
2023-06-21 14:00:00,65.66,65.69,65.64,65.67,79894.0,59.9974,60.0248,59.9791,60.0065,79894.0
2023-06-21 14:10:00,65.67,65.69,65.6,65.61,65014.0,60.0065,60.0248,59.9426,59.9517,65014.0
2023-06-21 14:20:00,65.62,65.67,65.61,65.63,81204.0,59.9608,60.0065,59.9517,59.97,81204.0
2023-06-21 14:30:00,65.63,65.7,65.61,65.66,106171.0,59.97,60.0339,59.9517,59.9974,106171.0
2023-06-21 14:40:00,65.65,65.79,65.64,65.79,78323.0,59.9883,60.1162,59.9791,60.1162,78323.0
2023-06-21 14:50:00,65.79,65.8,65.66,65.66,89661.0,60.1162,60.1253,59.9974,59.9974,89661.0
2023-06-21 15:00:00,65.66,65.71,65.64,65.68,93113.0,59.9974,60.0431,59.9791,60.0157,93113.0
2023-06-21 15:10:00,65.67,65.68,65.61,65.64,78116.0,60.0065,60.0157,59.9517,59.9791,78116.0
2023-06-21 15:20:00,65.64,65.66,65.59,65.61,111691.0,59.9791,59.9974,59.9334,59.9517,111691.0
2023-06-21 15:30:00,65.61,65.62,65.52,65.56,161062.0,59.9517,59.9608,59.8695,59.906,161062.0
2023-06-21 15:40:00,65.55,65.63,65.54,65.59,156348.0,59.8969,59.97,59.8877,59.9334,156348.0
2023-06-21 15:50:00,65.6,65.63,65.44,65.5,609981.0,59.9426,59.97,59.7964,59.8512,609981.0
2023-06-22 09:30:00,65.75,65.85,65.48,65.6,211594.0,60.0796,60.171,59.8329,59.9426,211594.0
2023-06-22 09:40:00,65.6,65.65,65.45,65.48,77333.0,59.9426,59.9883,59.8055,59.8329,77333.0
2023-06-22 09:50:00,65.48,65.68,65.44,65.56,75182.0,59.8329,60.0157,59.7964,59.906,75182.0
2023-06-22 10:00:00,65.57,65.72,65.53,65.7,85169.0,59.9152,60.0522,59.8786,60.0339,85169.0
2023-06-22 10:10:00,65.7,65.72,65.63,65.7,67372.0,60.0339,60.0522,59.97,60.0339,67372.0
2023-06-22 10:20:00,65.71,65.71,65.55,65.59,56043.0,60.0431,60.0431,59.8969,59.9334,56043.0
2023-06-22 10:30:00,65.59,65.69,65.47,65.52,75803.0,59.9334,60.0248,59.8238,59.8695,75803.0
2023-06-22 10:40:00,65.53,65.57,65.43,65.5,55342.0,59.8786,59.9152,59.7872,59.8512,55342.0
2023-06-22 10:50:00,65.51,65.57,65.4,65.41,50926.0,59.8603,59.9152,59.7598,59.769,50926.0
2023-06-22 11:00:00,65.41,65.44,65.37,65.4,82423.0,59.769,59.7964,59.7324,59.7598,82423.0
2023-06-22 11:10:00,65.4,65.4,65.2,65.36,200019.0,59.7598,59.7598,59.5771,59.7233,200019.0
2023-06-22 11:20:00,65.37,65.43,65.3,65.33,102147.0,59.7324,59.7872,59.6684,59.6959,102147.0
2023-06-22 11:30:00,65.34,65.41,65.32,65.41,67546.0,59.705,59.769,59.6867,59.769,67546.0
2023-06-22 11:40:00,65.41,65.44,65.21,65.22,104948.0,59.769,59.7964,59.5862,59.5953,104948.0
2023-06-22 11:50:00,65.22,65.25,65.12,65.14,78686.0,59.5953,59.6228,59.504,59.5222,78686.0
2023-06-22 12:00:00,65.14,65.28,65.13,65.27,136273.0,59.5222,59.6502,59.5131,59.641,136273.0
2023-06-22 12:10:00,65.27,65.36,65.23,65.23,67414.0,59.641,59.7233,59.6045,59.6045,67414.0
2023-06-22 12:20:00,65.23,65.27,65.19,65.22,39643.0,59.6045,59.641,59.5679,59.5953,39643.0
2023-06-22 12:30:00,65.22,65.26,65.17,65.22,145649.0,59.5953,59.6319,59.5497,59.5953,145649.0
2023-06-22 12:40:00,65.23,65.25,65.16,65.21,55560.0,59.6045,59.6228,59.5405,59.5862,55560.0
2023-06-22 12:50:00,65.21,65.24,65.17,65.22,40441.0,59.5862,59.6136,59.5497,59.5953,40441.0
2023-06-22 13:00:00,65.22,65.25,65.15,65.25,90955.0,59.5953,59.6228,59.5314,59.6228,90955.0
2023-06-22 13:10:00,65.24,65.24,65.18,65.2,29352.0,59.6136,59.6136,59.5588,59.5771,29352.0
2023-06-22 13:20:00,65.2,65.3,65.2,65.26,43498.0,59.5771,59.6684,59.5771,59.6319,43498.0
2023-06-22 13:30:00,65.26,65.27,65.2,65.26,40740.0,59.6319,59.641,59.5771,59.6319,40740.0
2023-06-22 13:40:00,65.28,65.29,65.22,65.26,45961.0,59.6502,59.6593,59.5953,59.6319,45961.0
2023-06-22 13:50:00,65.27,65.34,65.26,65.3,38316.0,59.641,59.705,59.6319,59.6684,38316.0
2023-06-22 14:00:00,65.31,65.37,65.28,65.33,48608.0,59.6776,59.7324,59.6502,59.6959,48608.0
2023-06-22 14:10:00,65.33,65.36,65.29,65.31,46151.0,59.6959,59.7233,59.6593,59.6776,46151.0
2023-06-22 14:20:00,65.31,65.42,65.3,65.41,38722.0,59.6776,59.7781,59.6684,59.769,38722.0
2023-06-22 14:30:00,65.41,65.51,65.41,65.5,36181.0,59.769,59.8603,59.769,59.8512,36181.0
2023-06-22 14:40:00,65.5,65.52,65.46,65.5,34888.0,59.8512,59.8695,59.8146,59.8512,34888.0
2023-06-22 14:50:00,65.5,65.51,65.44,65.45,36886.0,59.8512,59.8603,59.7964,59.8055,36886.0
2023-06-22 15:00:00,65.46,65.49,65.39,65.39,45872.0,59.8146,59.8421,59.7507,59.7507,45872.0
2023-06-22 15:10:00,65.38,65.42,65.35,65.38,70050.0,59.7415,59.7781,59.7141,59.7415,70050.0
2023-06-22 15:20:00,65.38,65.44,65.36,65.4,74160.0,59.7415,59.7964,59.7233,59.7598,74160.0
2023-06-22 15:30:00,65.4,65.4,65.29,65.31,131361.0,59.7598,59.7598,59.6593,59.6776,131361.0
2023-06-22 15:40:00,65.31,65.31,65.19,65.22,139142.0,59.6776,59.6776,59.5679,59.5953,139142.0
2023-06-22 15:50:00,65.21,65.32,65.2,65.3,432832.0,59.5862,59.6867,59.5771,59.6684,432832.0
2023-06-23 09:30:00,65.38,65.39,64.95,65.18,221913.0,59.7415,59.7507,59.3486,59.5588,221913.0
2023-06-23 09:40:00,65.19,65.34,65.13,65.3,224621.0,59.5679,59.705,59.5131,59.6684,224621.0
2023-06-23 09:50:00,65.3,65.42,65.1,65.22,174731.0,59.6684,59.7781,59.4857,59.5953,174731.0
2023-06-23 10:00:00,65.24,65.35,65.16,65.19,148649.0,59.6136,59.7141,59.5405,59.5679,148649.0
2023-06-23 10:10:00,65.19,65.23,65.05,65.13,131649.0,59.5679,59.6045,59.44,59.5131,131649.0
2023-06-23 10:20:00,65.13,65.14,65.02,65.03,130184.0,59.5131,59.5222,59.4126,59.4217,130184.0
2023-06-23 10:30:00,65.02,65.06,64.89,64.98,126121.0,59.4126,59.4491,59.2938,59.376,126121.0
2023-06-23 10:40:00,64.98,65.08,64.91,65.06,131745.0,59.376,59.4674,59.3121,59.4491,131745.0
2023-06-23 10:50:00,65.07,65.07,64.91,64.96,123412.0,59.4583,59.4583,59.3121,59.3578,123412.0
2023-06-23 11:00:00,64.96,65.04,64.94,65.01,112474.0,59.3578,59.4309,59.3395,59.4035,112474.0
2023-06-23 11:10:00,65.01,65.16,64.98,65.1,110107.0,59.4035,59.5405,59.376,59.4857,110107.0
2023-06-23 11:20:00,65.1,65.18,65.04,65.17,81141.0,59.4857,59.5588,59.4309,59.5497,81141.0
2023-06-23 11:30:00,65.18,65.25,65.12,65.25,90859.0,59.5588,59.6228,59.504,59.6228,90859.0
2023-06-23 11:40:00,65.25,65.27,65.07,65.16,166641.0,59.6228,59.641,59.4583,59.5405,166641.0
2023-06-23 11:50:00,65.17,65.29,65.11,65.26,85078.0,59.5497,59.6593,59.4948,59.6319,85078.0
2023-06-23 12:00:00,65.25,65.31,65.19,65.3,87234.0,59.6228,59.6776,59.5679,59.6684,87234.0
2023-06-23 12:10:00,65.31,65.31,65.22,65.26,81771.0,59.6776,59.6776,59.5953,59.6319,81771.0
2023-06-23 12:20:00,65.26,65.32,65.24,65.28,67678.0,59.6319,59.6867,59.6136,59.6502,67678.0
2023-06-23 12:30:00,65.28,65.33,65.27,65.3,164052.0,59.6502,59.6959,59.641,59.6684,164052.0
2023-06-23 12:40:00,65.3,65.37,65.24,65.33,45348.0,59.6684,59.7324,59.6136,59.6959,45348.0
2023-06-23 12:50:00,65.33,65.33,65.21,65.23,72122.0,59.6959,59.6959,59.5862,59.6045,72122.0
2023-06-23 13:00:00,65.23,65.29,65.19,65.22,74429.0,59.6045,59.6593,59.5679,59.5953,74429.0
2023-06-23 13:10:00,65.22,65.25,65.15,65.15,60229.0,59.5953,59.6228,59.5314,59.5314,60229.0
2023-06-23 13:20:00,65.14,65.27,65.14,65.27,74596.0,59.5222,59.641,59.5222,59.641,74596.0
2023-06-23 13:30:00,65.27,65.29,65.2,65.26,72904.0,59.641,59.6593,59.5771,59.6319,72904.0
2023-06-23 13:40:00,65.25,65.26,65.18,65.24,82062.0,59.6228,59.6319,59.5588,59.6136,82062.0
2023-06-23 13:50:00,65.25,65.34,65.24,65.28,56503.0,59.6228,59.705,59.6136,59.6502,56503.0
2023-06-23 14:00:00,65.28,65.3,65.25,65.29,70466.0,59.6502,59.6684,59.6228,59.6593,70466.0
2023-06-23 14:10:00,65.28,65.29,65.21,65.23,94827.0,59.6502,59.6593,59.5862,59.6045,94827.0
2023-06-23 14:20:00,65.23,65.29,65.21,65.22,66413.0,59.6045,59.6593,59.5862,59.5953,66413.0
2023-06-23 14:30:00,65.22,65.23,65.13,65.14,109197.0,59.5953,59.6045,59.5131,59.5222,109197.0
2023-06-23 14:40:00,65.14,65.14,65.06,65.09,107336.0,59.5222,59.5222,59.4491,59.4766,107336.0
2023-06-23 14:50:00,65.11,65.11,65.04,65.1,81488.0,59.4948,59.4948,59.4309,59.4857,81488.0
2023-06-23 15:00:00,65.09,65.13,65.05,65.13,112190.0,59.4766,59.5131,59.44,59.5131,112190.0
2023-06-23 15:10:00,65.13,65.18,65.1,65.17,115437.0,59.5131,59.5588,59.4857,59.5497,115437.0
2023-06-23 15:20:00,65.17,65.18,65.07,65.11,155451.0,59.5497,59.5588,59.4583,59.4948,155451.0
2023-06-23 15:30:00,65.11,65.17,65.06,65.16,197125.0,59.4948,59.5497,59.4491,59.5405,197125.0
2023-06-23 15:40:00,65.16,65.18,65.07,65.09,235931.0,59.5405,59.5588,59.4583,59.4766,235931.0
2023-06-23 15:50:00,65.09,65.14,65.0,65.04,878783.0,59.4766,59.5222,59.3943,59.4309,878783.0
2023-06-26 09:30:00,65.04,65.04,64.55,64.68,215788.0,59.4309,59.4309,58.9831,59.1019,215788.0
2023-06-26 09:40:00,64.7,64.73,64.25,64.34,270329.0,59.1202,59.1476,58.709,58.7912,270329.0
2023-06-26 09:50:00,64.34,64.35,64.0,64.14,386035.0,58.7912,58.8004,58.4806,58.6085,386035.0
2023-06-26 10:00:00,64.15,64.48,64.06,64.47,386096.0,58.6176,58.9192,58.5354,58.91,386096.0
2023-06-26 10:10:00,64.47,64.54,64.41,64.48,159567.0,58.91,58.974,58.8552,58.9192,159567.0
2023-06-26 10:20:00,64.48,64.53,64.45,64.52,202902.0,58.9192,58.9648,58.8917,58.9557,202902.0
2023-06-26 10:30:00,64.52,64.54,64.23,64.24,363351.0,58.9557,58.974,58.6907,58.6999,363351.0
2023-06-26 10:40:00,64.23,64.25,64.16,64.22,92857.0,58.6907,58.709,58.6268,58.6816,92857.0
2023-06-26 10:50:00,64.22,64.34,64.19,64.21,123861.0,58.6816,58.7912,58.6542,58.6724,123861.0
2023-06-26 11:00:00,64.21,64.41,64.17,64.36,120945.0,58.6724,58.8552,58.6359,58.8095,120945.0
2023-06-26 11:10:00,64.35,64.53,64.3,64.48,121498.0,58.8004,58.9648,58.7547,58.9192,121498.0
2023-06-26 11:20:00,64.48,64.55,64.39,64.49,132683.0,58.9192,58.9831,58.8369,58.9283,132683.0
2023-06-26 11:30:00,64.5,64.52,64.45,64.51,136494.0,58.9374,58.9557,58.8917,58.9466,136494.0
2023-06-26 11:40:00,64.52,64.61,64.51,64.6,100447.0,58.9557,59.0379,58.9466,59.0288,100447.0
2023-06-26 11:50:00,64.59,64.77,64.58,64.72,90482.0,59.0197,59.1842,59.0105,59.1385,90482.0
2023-06-26 12:00:00,64.73,64.76,64.67,64.76,95983.0,59.1476,59.175,59.0928,59.175,95983.0
2023-06-26 12:10:00,64.75,64.87,64.75,64.87,125823.0,59.1659,59.2755,59.1659,59.2755,125823.0
2023-06-26 12:20:00,64.86,65.02,64.85,65.01,101965.0,59.2664,59.4126,59.2573,59.4035,101965.0
2023-06-26 12:30:00,65.0,65.02,64.95,65.01,82425.0,59.3943,59.4126,59.3486,59.4035,82425.0
2023-06-26 12:40:00,65.0,65.05,64.88,64.89,71133.0,59.3943,59.44,59.2847,59.2938,71133.0
2023-06-26 12:50:00,64.89,64.91,64.83,64.91,70319.0,59.2938,59.3121,59.239,59.3121,70319.0
2023-06-26 13:00:00,64.91,64.94,64.83,64.86,92926.0,59.3121,59.3395,59.239,59.2664,92926.0
2023-06-26 13:10:00,64.87,64.97,64.86,64.96,65913.0,59.2755,59.3669,59.2664,59.3578,65913.0
2023-06-26 13:20:00,64.95,64.96,64.89,64.92,58656.0,59.3486,59.3578,59.2938,59.3212,58656.0
2023-06-26 13:30:00,64.92,65.03,64.92,65.02,118909.0,59.3212,59.4217,59.3212,59.4126,118909.0
2023-06-26 13:40:00,65.03,65.1,65.01,65.05,102446.0,59.4217,59.4857,59.4035,59.44,102446.0
2023-06-26 13:50:00,65.05,65.05,64.83,64.85,116572.0,59.44,59.44,59.239,59.2573,116572.0
2023-06-26 14:00:00,64.84,64.85,64.7,64.72,79130.0,59.2481,59.2573,59.1202,59.1385,79130.0
2023-06-26 14:10:00,64.71,64.73,64.65,64.68,67918.0,59.1293,59.1476,59.0745,59.1019,67918.0
2023-06-26 14:20:00,64.68,64.77,64.68,64.74,61865.0,59.1019,59.1842,59.1019,59.1567,61865.0
2023-06-26 14:30:00,64.73,64.85,64.72,64.8,70731.0,59.1476,59.2573,59.1385,59.2116,70731.0
2023-06-26 14:40:00,64.8,64.83,64.76,64.78,64129.0,59.2116,59.239,59.175,59.1933,64129.0
2023-06-26 14:50:00,64.78,64.8,64.73,64.77,65841.0,59.1933,59.2116,59.1476,59.1842,65841.0
2023-06-26 15:00:00,64.77,64.77,64.72,64.75,68666.0,59.1842,59.1842,59.1385,59.1659,68666.0
2023-06-26 15:10:00,64.75,64.77,64.72,64.75,93282.0,59.1659,59.1842,59.1385,59.1659,93282.0
2023-06-26 15:20:00,64.74,64.79,64.73,64.78,90909.0,59.1567,59.2024,59.1476,59.1933,90909.0
2023-06-26 15:30:00,64.77,64.8,64.75,64.78,125728.0,59.1842,59.2116,59.1659,59.1933,125728.0
2023-06-26 15:40:00,64.78,64.79,64.68,64.77,144223.0,59.1933,59.2024,59.1019,59.1842,144223.0
2023-06-26 15:50:00,64.76,64.81,64.72,64.79,538704.0,59.175,59.2207,59.1385,59.2024,538704.0
2023-06-27 09:30:00,64.75,64.97,64.6,64.95,212811.0,59.1659,59.3669,59.0288,59.3486,212811.0
2023-06-27 09:40:00,64.94,64.98,64.45,64.47,106061.0,59.3395,59.376,58.8917,58.91,106061.0
2023-06-27 09:50:00,64.48,64.54,64.3,64.31,120861.0,58.9192,58.974,58.7547,58.7638,120861.0
2023-06-27 10:00:00,64.3,64.45,64.22,64.34,141037.0,58.7547,58.8917,58.6816,58.7912,141037.0
2023-06-27 10:10:00,64.35,64.52,64.33,64.5,102176.0,58.8004,58.9557,58.7821,58.9374,102176.0
2023-06-27 10:20:00,64.51,64.55,64.34,64.42,87602.0,58.9466,58.9831,58.7912,58.8643,87602.0
2023-06-27 10:30:00,64.42,64.62,64.39,64.54,119632.0,58.8643,59.0471,58.8369,58.974,119632.0
2023-06-27 10:40:00,64.54,64.66,64.47,64.64,88115.0,58.974,59.0836,58.91,59.0654,88115.0
2023-06-27 10:50:00,64.64,64.73,64.62,64.7,114731.0,59.0654,59.1476,59.0471,59.1202,114731.0
2023-06-27 11:00:00,64.71,64.82,64.7,64.73,93105.0,59.1293,59.2298,59.1202,59.1476,93105.0
2023-06-27 11:10:00,64.73,64.76,64.66,64.73,132144.0,59.1476,59.175,59.0836,59.1476,132144.0
2023-06-27 11:20:00,64.74,64.76,64.63,64.67,123588.0,59.1567,59.175,59.0562,59.0928,123588.0
2023-06-27 11:30:00,64.67,64.87,64.67,64.84,94866.0,59.0928,59.2755,59.0928,59.2481,94866.0
2023-06-27 11:40:00,64.85,64.87,64.78,64.84,95735.0,59.2573,59.2755,59.1933,59.2481,95735.0
2023-06-27 11:50:00,64.83,64.93,64.81,64.85,101071.0,59.239,59.3304,59.2207,59.2573,101071.0
2023-06-27 12:00:00,64.85,64.92,64.8,64.86,104243.0,59.2573,59.3212,59.2116,59.2664,104243.0
2023-06-27 12:10:00,64.85,64.89,64.81,64.86,62213.0,59.2573,59.2938,59.2207,59.2664,62213.0
2023-06-27 12:20:00,64.86,64.89,64.8,64.86,86357.0,59.2664,59.2938,59.2116,59.2664,86357.0
2023-06-27 12:30:00,64.84,64.9,64.8,64.88,48134.0,59.2481,59.3029,59.2116,59.2847,48134.0
2023-06-27 12:40:00,64.87,64.9,64.82,64.86,73503.0,59.2755,59.3029,59.2298,59.2664,73503.0
2023-06-27 12:50:00,64.87,64.88,64.78,64.84,75200.0,59.2755,59.2847,59.1933,59.2481,75200.0
2023-06-27 13:00:00,64.84,64.94,64.84,64.94,81165.0,59.2481,59.3395,59.2481,59.3395,81165.0
2023-06-27 13:10:00,64.94,65.05,64.91,64.91,134825.0,59.3395,59.44,59.3121,59.3121,134825.0
2023-06-27 13:20:00,64.9,64.9,64.79,64.8,34594.0,59.3029,59.3029,59.2024,59.2116,34594.0
2023-06-27 13:30:00,64.8,64.84,64.67,64.67,62640.0,59.2116,59.2481,59.0928,59.0928,62640.0
2023-06-27 13:40:00,64.67,64.71,64.62,64.67,47086.0,59.0928,59.1293,59.0471,59.0928,47086.0
2023-06-27 13:50:00,64.67,64.68,64.6,64.66,54884.0,59.0928,59.1019,59.0288,59.0836,54884.0
2023-06-27 14:00:00,64.66,64.72,64.63,64.71,43491.0,59.0836,59.1385,59.0562,59.1293,43491.0
2023-06-27 14:10:00,64.71,64.75,64.67,64.73,57531.0,59.1293,59.1659,59.0928,59.1476,57531.0
2023-06-27 14:20:00,64.73,64.75,64.68,64.69,46657.0,59.1476,59.1659,59.1019,59.1111,46657.0
2023-06-27 14:30:00,64.69,64.7,64.67,64.69,42196.0,59.1111,59.1202,59.0928,59.1111,42196.0
2023-06-27 14:40:00,64.69,64.71,64.65,64.67,69977.0,59.1111,59.1293,59.0745,59.0928,69977.0
2023-06-27 14:50:00,64.67,64.74,64.66,64.7,67762.0,59.0928,59.1567,59.0836,59.1202,67762.0
2023-06-27 15:00:00,64.7,64.73,64.67,64.73,59549.0,59.1202,59.1476,59.0928,59.1476,59549.0
2023-06-27 15:10:00,64.73,64.74,64.61,64.62,72487.0,59.1476,59.1567,59.0379,59.0471,72487.0
2023-06-27 15:20:00,64.63,64.78,64.62,64.76,134758.0,59.0562,59.1933,59.0471,59.175,134758.0
2023-06-27 15:30:00,64.76,64.83,64.74,64.8,176083.0,59.175,59.239,59.1567,59.2116,176083.0
2023-06-27 15:40:00,64.8,64.94,64.79,64.88,429944.0,59.2116,59.3395,59.2024,59.2847,429944.0
2023-06-27 15:50:00,64.88,64.88,64.72,64.75,496294.0,59.2847,59.2847,59.1385,59.1659,496294.0
2023-06-28 09:30:00,64.7,64.7,63.78,63.78,358641.0,59.1202,59.1202,58.2795,58.2795,358641.0
2023-06-28 09:40:00,63.8,64.01,63.74,63.89,197535.0,58.2978,58.4897,58.243,58.38,197535.0
2023-06-28 09:50:00,63.88,64.04,63.83,63.87,168150.0,58.3709,58.5171,58.3252,58.3618,168150.0
2023-06-28 10:00:00,63.87,63.87,63.58,63.59,214213.0,58.3618,58.3618,58.0968,58.1059,214213.0
2023-06-28 10:10:00,63.58,63.62,63.47,63.54,311920.0,58.0968,58.1333,57.9963,58.0602,311920.0
2023-06-28 10:20:00,63.54,63.57,63.39,63.4,149222.0,58.0602,58.0876,57.9232,57.9323,149222.0
2023-06-28 10:30:00,63.39,63.41,63.2,63.23,198404.0,57.9232,57.9414,57.7495,57.777,198404.0
2023-06-28 10:40:00,63.22,63.23,63.06,63.12,242618.0,57.7678,57.777,57.6216,57.6764,242618.0
2023-06-28 10:50:00,63.12,63.14,62.88,62.99,285097.0,57.6764,57.6947,57.4571,57.5577,285097.0
2023-06-28 11:00:00,62.99,63.1,62.96,63.02,178922.0,57.5577,57.6582,57.5302,57.5851,178922.0
2023-06-28 11:10:00,63.01,63.17,63.0,63.15,167414.0,57.5759,57.7221,57.5668,57.7039,167414.0
2023-06-28 11:20:00,63.16,63.24,63.08,63.24,172870.0,57.713,57.7861,57.6399,57.7861,172870.0
2023-06-28 11:30:00,63.24,63.28,63.08,63.13,159615.0,57.7861,57.8227,57.6399,57.6856,159615.0
2023-06-28 11:40:00,63.14,63.33,63.13,63.31,150031.0,57.6947,57.8683,57.6856,57.8501,150031.0
2023-06-28 11:50:00,63.3,63.4,63.3,63.37,89096.0,57.8409,57.9323,57.8409,57.9049,89096.0
2023-06-28 12:00:00,63.37,63.56,63.36,63.5,94410.0,57.9049,58.0785,57.8958,58.0237,94410.0
2023-06-28 12:10:00,63.51,63.51,63.36,63.5,89374.0,58.0328,58.0328,57.8958,58.0237,89374.0
2023-06-28 12:20:00,63.5,63.59,63.45,63.55,105076.0,58.0237,58.1059,57.978,58.0694,105076.0
2023-06-28 12:30:00,63.55,63.64,63.48,63.6,106228.0,58.0694,58.1516,58.0054,58.1151,106228.0
2023-06-28 12:40:00,63.6,63.65,63.55,63.62,107663.0,58.1151,58.1607,58.0694,58.1333,107663.0
2023-06-28 12:50:00,63.62,63.64,63.44,63.53,121782.0,58.1333,58.1516,57.9689,58.0511,121782.0
2023-06-28 13:00:00,63.53,63.53,63.45,63.49,73413.0,58.0511,58.0511,57.978,58.0145,73413.0
2023-06-28 13:10:00,63.49,63.63,63.46,63.62,74295.0,58.0145,58.1425,57.9871,58.1333,74295.0
2023-06-28 13:20:00,63.63,63.7,63.62,63.67,75886.0,58.1425,58.2064,58.1333,58.179,75886.0
2023-06-28 13:30:00,63.66,63.73,63.58,63.6,115098.0,58.1699,58.2338,58.0968,58.1151,115098.0
2023-06-28 13:40:00,63.6,63.65,63.59,63.65,82449.0,58.1151,58.1607,58.1059,58.1607,82449.0
2023-06-28 13:50:00,63.64,63.74,63.64,63.73,71905.0,58.1516,58.243,58.1516,58.2338,71905.0
2023-06-28 14:00:00,63.72,63.77,63.7,63.73,81175.0,58.2247,58.2704,58.2064,58.2338,81175.0
2023-06-28 14:10:00,63.74,63.78,63.69,63.78,125647.0,58.243,58.2795,58.1973,58.2795,125647.0
2023-06-28 14:20:00,63.77,63.81,63.74,63.81,76732.0,58.2704,58.3069,58.243,58.3069,76732.0
2023-06-28 14:30:00,63.81,63.86,63.79,63.84,86188.0,58.3069,58.3526,58.2887,58.3344,86188.0
2023-06-28 14:40:00,63.84,63.9,63.81,63.86,104309.0,58.3344,58.3892,58.3069,58.3526,104309.0
2023-06-28 14:50:00,63.86,63.9,63.81,63.85,85462.0,58.3526,58.3892,58.3069,58.3435,85462.0
2023-06-28 15:00:00,63.85,63.94,63.85,63.94,117880.0,58.3435,58.4257,58.3435,58.4257,117880.0
2023-06-28 15:10:00,63.94,63.97,63.91,63.93,119987.0,58.4257,58.4531,58.3983,58.4166,119987.0
2023-06-28 15:20:00,63.94,63.99,63.91,63.92,145645.0,58.4257,58.4714,58.3983,58.4075,145645.0
2023-06-28 15:30:00,63.92,63.96,63.88,63.93,175457.0,58.4075,58.444,58.3709,58.4166,175457.0
2023-06-28 15:40:00,63.93,64.08,63.92,64.07,313379.0,58.4166,58.5537,58.4075,58.5445,313379.0
2023-06-28 15:50:00,64.06,64.17,64.01,64.11,689314.0,58.5354,58.6359,58.4897,58.5811,689314.0
2023-06-29 09:30:00,63.77,63.96,63.63,63.87,203503.0,58.2704,58.444,58.1425,58.3618,203503.0
2023-06-29 09:40:00,63.9,64.12,63.89,64.09,189085.0,58.3892,58.5902,58.38,58.5628,189085.0
2023-06-29 09:50:00,64.1,64.27,64.1,64.19,146835.0,58.5719,58.7273,58.5719,58.6542,146835.0
2023-06-29 10:00:00,64.19,64.28,64.15,64.28,90396.0,58.6542,58.7364,58.6176,58.7364,90396.0
2023-06-29 10:10:00,64.28,64.45,64.27,64.32,130044.0,58.7364,58.8917,58.7273,58.773,130044.0
2023-06-29 10:20:00,64.33,64.38,64.24,64.3,78959.0,58.7821,58.8278,58.6999,58.7547,78959.0
2023-06-29 10:30:00,64.3,64.37,64.24,64.25,68028.0,58.7547,58.8186,58.6999,58.709,68028.0
2023-06-29 10:40:00,64.25,64.33,64.24,64.32,80188.0,58.709,58.7821,58.6999,58.773,80188.0
2023-06-29 10:50:00,64.33,64.35,64.21,64.22,59639.0,58.7821,58.8004,58.6724,58.6816,59639.0
2023-06-29 11:00:00,64.23,64.36,64.21,64.27,50057.0,58.6907,58.8095,58.6724,58.7273,50057.0
2023-06-29 11:10:00,64.26,64.26,64.13,64.16,81459.0,58.7181,58.7181,58.5993,58.6268,81459.0
2023-06-29 11:20:00,64.16,64.23,64.15,64.15,61869.0,58.6268,58.6907,58.6176,58.6176,61869.0
2023-06-29 11:30:00,64.14,64.18,64.1,64.16,55536.0,58.6085,58.645,58.5719,58.6268,55536.0
2023-06-29 11:40:00,64.17,64.18,64.04,64.04,86256.0,58.6359,58.645,58.5171,58.5171,86256.0
2023-06-29 11:50:00,64.04,64.1,63.98,64.02,95021.0,58.5171,58.5719,58.4623,58.4988,95021.0
2023-06-29 12:00:00,64.03,64.06,63.9,64.01,69199.0,58.508,58.5354,58.3892,58.4897,69199.0
2023-06-29 12:10:00,64.01,64.15,63.98,64.14,69999.0,58.4897,58.6176,58.4623,58.6085,69999.0
2023-06-29 12:20:00,64.14,64.2,64.12,64.17,66425.0,58.6085,58.6633,58.5902,58.6359,66425.0
2023-06-29 12:30:00,64.18,64.24,64.18,64.23,40621.0,58.645,58.6999,58.645,58.6907,40621.0
2023-06-29 12:40:00,64.23,64.24,64.15,64.16,44206.0,58.6907,58.6999,58.6176,58.6268,44206.0
2023-06-29 12:50:00,64.16,64.22,64.14,64.22,51124.0,58.6268,58.6816,58.6085,58.6816,51124.0
2023-06-29 13:00:00,64.22,64.22,64.08,64.16,66340.0,58.6816,58.6816,58.5537,58.6268,66340.0
2023-06-29 13:10:00,64.16,64.18,64.05,64.06,43221.0,58.6268,58.645,58.5262,58.5354,43221.0
2023-06-29 13:20:00,64.06,64.09,63.96,64.03,95821.0,58.5354,58.5628,58.444,58.508,95821.0
2023-06-29 13:30:00,64.03,64.09,64.01,64.05,50628.0,58.508,58.5628,58.4897,58.5262,50628.0
2023-06-29 13:40:00,64.04,64.08,63.98,64.01,59072.0,58.5171,58.5537,58.4623,58.4897,59072.0
2023-06-29 13:50:00,64.01,64.01,63.92,63.95,53018.0,58.4897,58.4897,58.4075,58.4349,53018.0
2023-06-29 14:00:00,63.94,63.98,63.85,63.86,106235.0,58.4257,58.4623,58.3435,58.3526,106235.0
2023-06-29 14:10:00,63.85,63.87,63.81,63.87,64553.0,58.3435,58.3618,58.3069,58.3618,64553.0
2023-06-29 14:20:00,63.87,64.0,63.84,63.87,154317.0,58.3618,58.4806,58.3344,58.3618,154317.0
2023-06-29 14:30:00,63.88,63.99,63.88,63.93,57916.0,58.3709,58.4714,58.3709,58.4166,57916.0
2023-06-29 14:40:00,63.93,63.93,63.86,63.87,80389.0,58.4166,58.4166,58.3526,58.3618,80389.0
2023-06-29 14:50:00,63.87,63.92,63.84,63.85,94138.0,58.3618,58.4075,58.3344,58.3435,94138.0
2023-06-29 15:00:00,63.85,63.89,63.81,63.88,75798.0,58.3435,58.38,58.3069,58.3709,75798.0
2023-06-29 15:10:00,63.89,63.89,63.82,63.87,107007.0,58.38,58.38,58.3161,58.3618,107007.0
2023-06-29 15:20:00,63.87,63.94,63.86,63.9,102581.0,58.3618,58.4257,58.3526,58.3892,102581.0
2023-06-29 15:30:00,63.9,63.97,63.86,63.89,100575.0,58.3892,58.4531,58.3526,58.38,100575.0
2023-06-29 15:40:00,63.88,63.93,63.84,63.93,248210.0,58.3709,58.4166,58.3344,58.4166,248210.0
2023-06-29 15:50:00,63.93,64.04,63.92,64.02,568695.0,58.4166,58.5171,58.4075,58.4988,568695.0
2023-06-30 09:30:00,64.28,64.38,64.0,64.26,212469.0,58.7364,58.8278,58.4806,58.7181,212469.0
2023-06-30 09:40:00,64.27,64.29,64.05,64.16,173100.0,58.7273,58.7455,58.5262,58.6268,173100.0
2023-06-30 09:50:00,64.14,64.22,63.96,64.11,143874.0,58.6085,58.6816,58.444,58.5811,143874.0
2023-06-30 10:00:00,64.12,64.26,64.06,64.25,97023.0,58.5902,58.7181,58.5354,58.709,97023.0
2023-06-30 10:10:00,64.26,64.27,64.18,64.2,73612.0,58.7181,58.7273,58.645,58.6633,73612.0
2023-06-30 10:20:00,64.2,64.21,64.13,64.14,76558.0,58.6633,58.6724,58.5993,58.6085,76558.0
2023-06-30 10:30:00,64.14,64.19,64.1,64.16,118971.0,58.6085,58.6542,58.5719,58.6268,118971.0
2023-06-30 10:40:00,64.15,64.19,63.99,64.07,104035.0,58.6176,58.6542,58.4714,58.5445,104035.0
2023-06-30 10:50:00,64.07,64.1,63.99,64.02,91058.0,58.5445,58.5719,58.4714,58.4988,91058.0
2023-06-30 11:00:00,64.03,64.07,63.99,64.0,48118.0,58.508,58.5445,58.4714,58.4806,48118.0
2023-06-30 11:10:00,64.0,64.05,63.98,64.05,53196.0,58.4806,58.5262,58.4623,58.5262,53196.0
2023-06-30 11:20:00,64.05,64.12,63.97,64.11,152365.0,58.5262,58.5902,58.4531,58.5811,152365.0
2023-06-30 11:30:00,64.11,64.12,63.99,64.05,96799.0,58.5811,58.5902,58.4714,58.5262,96799.0
2023-06-30 11:40:00,64.05,64.1,64.02,64.03,81289.0,58.5262,58.5719,58.4988,58.508,81289.0
2023-06-30 11:50:00,64.02,64.03,63.96,63.99,120571.0,58.4988,58.508,58.444,58.4714,120571.0
2023-06-30 12:00:00,64.0,64.1,63.99,64.07,102212.0,58.4806,58.5719,58.4714,58.5445,102212.0
2023-06-30 12:10:00,64.06,64.1,64.05,64.08,65231.0,58.5354,58.5719,58.5262,58.5537,65231.0
2023-06-30 12:20:00,64.09,64.17,64.07,64.15,72957.0,58.5628,58.6359,58.5445,58.6176,72957.0
2023-06-30 12:30:00,64.16,64.17,64.07,64.08,68641.0,58.6268,58.6359,58.5445,58.5537,68641.0
2023-06-30 12:40:00,64.08,64.1,64.04,64.08,47250.0,58.5537,58.5719,58.5171,58.5537,47250.0
2023-06-30 12:50:00,64.08,64.14,64.06,64.11,71708.0,58.5537,58.6085,58.5354,58.5811,71708.0
2023-06-30 13:00:00,64.11,64.17,64.07,64.11,67825.0,58.5811,58.6359,58.5445,58.5811,67825.0
2023-06-30 13:10:00,64.11,64.17,64.1,64.16,56840.0,58.5811,58.6359,58.5719,58.6268,56840.0
2023-06-30 13:20:00,64.16,64.24,64.16,64.24,61086.0,58.6268,58.6999,58.6268,58.6999,61086.0
2023-06-30 13:30:00,64.24,64.26,64.13,64.14,83408.0,58.6999,58.7181,58.5993,58.6085,83408.0
2023-06-30 13:40:00,64.14,64.21,64.08,64.18,96455.0,58.6085,58.6724,58.5537,58.645,96455.0
2023-06-30 13:50:00,64.18,64.25,64.18,64.21,57636.0,58.645,58.709,58.645,58.6724,57636.0
2023-06-30 14:00:00,64.2,64.31,64.2,64.3,62572.0,58.6633,58.7638,58.6633,58.7547,62572.0
2023-06-30 14:10:00,64.3,64.35,64.27,64.32,73150.0,58.7547,58.8004,58.7273,58.773,73150.0
2023-06-30 14:20:00,64.33,64.4,64.3,64.39,126715.0,58.7821,58.8461,58.7547,58.8369,126715.0
2023-06-30 14:30:00,64.39,64.41,64.36,64.39,115309.0,58.8369,58.8552,58.8095,58.8369,115309.0
2023-06-30 14:40:00,64.39,64.4,64.26,64.3,102082.0,58.8369,58.8461,58.7181,58.7547,102082.0
2023-06-30 14:50:00,64.3,64.31,64.22,64.26,81550.0,58.7547,58.7638,58.6816,58.7181,81550.0
2023-06-30 15:00:00,64.26,64.29,64.23,64.27,73181.0,58.7181,58.7455,58.6907,58.7273,73181.0
2023-06-30 15:10:00,64.27,64.28,64.13,64.14,140795.0,58.7273,58.7364,58.5993,58.6085,140795.0
2023-06-30 15:20:00,64.13,64.15,64.07,64.13,144735.0,58.5993,58.6176,58.5445,58.5993,144735.0
2023-06-30 15:30:00,64.13,64.13,64.04,64.06,247436.0,58.5993,58.5993,58.5171,58.5354,247436.0
2023-06-30 15:40:00,64.06,64.08,64.03,64.06,232757.0,58.5354,58.5537,58.508,58.5354,232757.0
2023-06-30 15:50:00,64.07,64.11,63.94,63.94,1066919.0,58.5445,58.5811,58.4257,58.4257,1066919.0
2023-07-03 09:30:00,63.94,64.14,63.44,64.0,386902.0,58.4257,58.6085,57.9689,58.4806,386902.0
2023-07-03 09:40:00,63.99,64.12,63.77,63.96,114032.0,58.4714,58.5902,58.2704,58.444,114032.0
2023-07-03 09:50:00,63.97,64.29,63.97,64.27,126991.0,58.4531,58.7455,58.4531,58.7273,126991.0
2023-07-03 10:00:00,64.27,64.59,64.24,64.51,234913.0,58.7273,59.0197,58.6999,58.9466,234913.0
2023-07-03 10:10:00,64.52,64.57,64.4,64.49,121827.0,58.9557,59.0014,58.8461,58.9283,121827.0
2023-07-03 10:20:00,64.5,64.58,64.4,64.58,135024.0,58.9374,59.0105,58.8461,59.0105,135024.0
2023-07-03 10:30:00,64.58,64.87,64.57,64.82,171792.0,59.0105,59.2755,59.0014,59.2298,171792.0
2023-07-03 10:40:00,64.81,64.91,64.71,64.74,203070.0,59.2207,59.3121,59.1293,59.1567,203070.0
2023-07-03 10:50:00,64.74,64.74,64.5,64.65,205765.0,59.1567,59.1567,58.9374,59.0745,205765.0
2023-07-03 11:00:00,64.64,64.71,64.45,64.68,145527.0,59.0654,59.1293,58.8917,59.1019,145527.0
2023-07-03 11:10:00,64.69,64.72,64.48,64.54,142179.0,59.1111,59.1385,58.9192,58.974,142179.0
2023-07-03 11:20:00,64.54,64.64,64.52,64.62,82319.0,58.974,59.0654,58.9557,59.0471,82319.0
2023-07-03 11:30:00,64.62,64.81,64.56,64.81,73309.0,59.0471,59.2207,58.9923,59.2207,73309.0
2023-07-03 11:40:00,64.81,64.83,64.72,64.74,103424.0,59.2207,59.239,59.1385,59.1567,103424.0
2023-07-03 11:50:00,64.73,64.87,64.72,64.79,90426.0,59.1476,59.2755,59.1385,59.2024,90426.0
2023-07-03 12:00:00,64.79,64.81,64.7,64.76,85878.0,59.2024,59.2207,59.1202,59.175,85878.0
2023-07-03 12:10:00,64.76,64.8,64.7,64.73,68532.0,59.175,59.2116,59.1202,59.1476,68532.0
2023-07-03 12:20:00,64.73,64.73,64.64,64.68,98442.0,59.1476,59.1476,59.0654,59.1019,98442.0
2023-07-03 12:30:00,64.69,64.7,64.61,64.64,115541.0,59.1111,59.1202,59.0379,59.0654,115541.0
2023-07-03 12:40:00,64.64,64.64,64.51,64.54,119669.0,59.0654,59.0654,58.9466,58.974,119669.0
2023-07-03 12:50:00,64.54,64.57,64.41,64.45,353344.0,58.974,59.0014,58.8552,58.8917,353344.0
2023-07-05 09:30:00,64.31,64.48,64.07,64.11,471356.0,58.7638,58.9192,58.5445,58.5811,471356.0
2023-07-05 09:40:00,64.13,64.2,63.92,64.06,235235.0,58.5993,58.6633,58.4075,58.5354,235235.0
2023-07-05 09:50:00,64.06,64.21,64.05,64.16,145524.0,58.5354,58.6724,58.5262,58.6268,145524.0
2023-07-05 10:00:00,64.15,64.44,64.08,64.44,155507.0,58.6176,58.8826,58.5537,58.8826,155507.0
2023-07-05 10:10:00,64.44,64.47,64.31,64.4,122641.0,58.8826,58.91,58.7638,58.8461,122641.0
2023-07-05 10:20:00,64.39,64.46,64.33,64.45,115038.0,58.8369,58.9009,58.7821,58.8917,115038.0
2023-07-05 10:30:00,64.46,64.61,64.38,64.61,239419.0,58.9009,59.0379,58.8278,59.0379,239419.0
2023-07-05 10:40:00,64.61,64.63,64.38,64.4,158994.0,59.0379,59.0562,58.8278,58.8461,158994.0
2023-07-05 10:50:00,64.41,64.57,64.29,64.57,134047.0,58.8552,59.0014,58.7455,59.0014,134047.0
2023-07-05 11:00:00,64.58,64.69,64.5,64.62,114364.0,59.0105,59.1111,58.9374,59.0471,114364.0
2023-07-05 11:10:00,64.63,64.84,64.63,64.84,106029.0,59.0562,59.2481,59.0562,59.2481,106029.0
2023-07-05 11:20:00,64.84,64.87,64.68,64.77,101921.0,59.2481,59.2755,59.1019,59.1842,101921.0
2023-07-05 11:30:00,64.78,65.0,64.66,64.91,155017.0,59.1933,59.3943,59.0836,59.3121,155017.0
2023-07-05 11:40:00,64.9,64.95,64.83,64.89,95887.0,59.3029,59.3486,59.239,59.2938,95887.0
2023-07-05 11:50:00,64.89,64.96,64.87,64.96,59960.0,59.2938,59.3578,59.2755,59.3578,59960.0
2023-07-05 12:00:00,64.95,64.99,64.89,64.97,116487.0,59.3486,59.3852,59.2938,59.3669,116487.0
2023-07-05 12:10:00,64.96,64.97,64.78,64.78,98661.0,59.3578,59.3669,59.1933,59.1933,98661.0
2023-07-05 12:20:00,64.79,64.79,64.67,64.72,73697.0,59.2024,59.2024,59.0928,59.1385,73697.0
2023-07-05 12:30:00,64.71,64.81,64.66,64.8,114979.0,59.1293,59.2207,59.0836,59.2116,114979.0
2023-07-05 12:40:00,64.8,64.81,64.73,64.77,70425.0,59.2116,59.2207,59.1476,59.1842,70425.0
2023-07-05 12:50:00,64.77,64.8,64.66,64.69,44064.0,59.1842,59.2116,59.0836,59.1111,44064.0
2023-07-05 13:00:00,64.69,64.74,64.64,64.67,77210.0,59.1111,59.1567,59.0654,59.0928,77210.0
2023-07-05 13:10:00,64.67,64.7,64.63,64.69,96879.0,59.0928,59.1202,59.0562,59.1111,96879.0
2023-07-05 13:20:00,64.68,64.69,64.54,64.6,120449.0,59.1019,59.1111,58.974,59.0288,120449.0
2023-07-05 13:30:00,64.6,64.63,64.55,64.56,80189.0,59.0288,59.0562,58.9831,58.9923,80189.0
2023-07-05 13:40:00,64.55,64.56,64.48,64.55,74784.0,58.9831,58.9923,58.9192,58.9831,74784.0
2023-07-05 13:50:00,64.55,64.57,64.5,64.5,46747.0,58.9831,59.0014,58.9374,58.9374,46747.0
2023-07-05 14:00:00,64.5,64.54,64.46,64.51,82440.0,58.9374,58.974,58.9009,58.9466,82440.0
2023-07-05 14:10:00,64.5,64.5,64.42,64.45,64138.0,58.9374,58.9374,58.8643,58.8917,64138.0
2023-07-05 14:20:00,64.45,64.54,64.41,64.53,101767.0,58.8917,58.974,58.8552,58.9648,101767.0
2023-07-05 14:30:00,64.52,64.53,64.46,64.46,50553.0,58.9557,58.9648,58.9009,58.9009,50553.0
2023-07-05 14:40:00,64.47,64.52,64.45,64.48,78224.0,58.91,58.9557,58.8917,58.9192,78224.0
2023-07-05 14:50:00,64.49,64.65,64.47,64.64,105717.0,58.9283,59.0745,58.91,59.0654,105717.0
2023-07-05 15:00:00,64.64,64.75,64.62,64.73,119221.0,59.0654,59.1659,59.0471,59.1476,119221.0
2023-07-05 15:10:00,64.73,64.75,64.7,64.7,113186.0,59.1476,59.1659,59.1202,59.1202,113186.0
2023-07-05 15:20:00,64.7,64.73,64.68,64.72,94508.0,59.1202,59.1476,59.1019,59.1385,94508.0
2023-07-05 15:30:00,64.72,64.72,64.6,64.66,251621.0,59.1385,59.1385,59.0288,59.0836,251621.0
2023-07-05 15:40:00,64.65,64.65,64.55,64.61,179619.0,59.0745,59.0745,58.9831,59.0379,179619.0
2023-07-05 15:50:00,64.61,64.75,64.6,64.73,685183.0,59.0379,59.1659,59.0288,59.1476,685183.0
2023-07-06 09:30:00,63.66,63.87,63.47,63.49,370382.0,58.6925,58.8861,58.5174,58.5358,370382.0
2023-07-06 09:40:00,63.5,63.67,63.39,63.49,176080.0,58.545,58.7017,58.4436,58.5358,176080.0
2023-07-06 09:50:00,63.5,63.91,63.5,63.77,114283.0,58.545,58.923,58.545,58.7939,114283.0
2023-07-06 10:00:00,63.73,63.74,63.41,63.44,121878.0,58.7571,58.7663,58.462,58.4897,121878.0
2023-07-06 10:10:00,63.43,63.55,63.42,63.5,96377.0,58.4805,58.5911,58.4713,58.545,96377.0
2023-07-06 10:20:00,63.5,63.5,63.37,63.39,71372.0,58.545,58.545,58.4252,58.4436,71372.0
2023-07-06 10:30:00,63.39,63.43,63.34,63.34,79142.0,58.4436,58.4805,58.3975,58.3975,79142.0
2023-07-06 10:40:00,63.34,63.43,63.3,63.4,98616.0,58.3975,58.4805,58.3606,58.4528,98616.0
2023-07-06 10:50:00,63.39,63.55,63.37,63.54,80612.0,58.4436,58.5911,58.4252,58.5819,80612.0
2023-07-06 11:00:00,63.54,63.54,63.43,63.46,67032.0,58.5819,58.5819,58.4805,58.5081,67032.0
2023-07-06 11:10:00,63.46,63.57,63.4,63.53,71022.0,58.5081,58.6096,58.4528,58.5727,71022.0
2023-07-06 11:20:00,63.54,63.64,63.53,63.59,69313.0,58.5819,58.6741,58.5727,58.628,69313.0
2023-07-06 11:30:00,63.58,63.63,63.55,63.58,64408.0,58.6188,58.6649,58.5911,58.6188,64408.0
2023-07-06 11:40:00,63.58,63.71,63.58,63.68,63445.0,58.6188,58.7386,58.6188,58.711,63445.0
2023-07-06 11:50:00,63.68,63.72,63.62,63.72,67159.0,58.711,58.7478,58.6556,58.7478,67159.0
2023-07-06 12:00:00,63.72,63.78,63.66,63.77,88174.0,58.7478,58.8032,58.6925,58.7939,88174.0
2023-07-06 12:10:00,63.78,63.8,63.69,63.7,104756.0,58.8032,58.8216,58.7202,58.7294,104756.0
2023-07-06 12:20:00,63.7,63.72,63.63,63.7,139219.0,58.7294,58.7478,58.6649,58.7294,139219.0
2023-07-06 12:30:00,63.7,63.74,63.65,63.71,53205.0,58.7294,58.7663,58.6833,58.7386,53205.0
2023-07-06 12:40:00,63.71,63.83,63.7,63.82,75083.0,58.7386,58.8493,58.7294,58.84,75083.0
2023-07-06 12:50:00,63.82,63.86,63.8,63.82,48948.0,58.84,58.8769,58.8216,58.84,48948.0
2023-07-06 13:00:00,63.81,63.87,63.8,63.84,53056.0,58.8308,58.8861,58.8216,58.8585,53056.0
2023-07-06 13:10:00,63.84,63.87,63.78,63.81,66619.0,58.8585,58.8861,58.8032,58.8308,66619.0
2023-07-06 13:20:00,63.82,63.88,63.8,63.84,73098.0,58.84,58.8954,58.8216,58.8585,73098.0
2023-07-06 13:30:00,63.84,63.87,63.78,63.87,56673.0,58.8585,58.8861,58.8032,58.8861,56673.0
2023-07-06 13:40:00,63.86,63.86,63.8,63.83,39972.0,58.8769,58.8769,58.8216,58.8493,39972.0
2023-07-06 13:50:00,63.83,63.87,63.8,63.86,64406.0,58.8493,58.8861,58.8216,58.8769,64406.0
2023-07-06 14:00:00,63.86,63.86,63.75,63.75,73898.0,58.8769,58.8769,58.7755,58.7755,73898.0
2023-07-06 14:10:00,63.75,63.79,63.73,63.76,78286.0,58.7755,58.8124,58.7571,58.7847,78286.0
2023-07-06 14:20:00,63.76,63.81,63.76,63.77,42509.0,58.7847,58.8308,58.7847,58.7939,42509.0
2023-07-06 14:30:00,63.76,63.82,63.76,63.82,57406.0,58.7847,58.84,58.7847,58.84,57406.0
2023-07-06 14:40:00,63.81,63.83,63.79,63.79,58103.0,58.8308,58.8493,58.8124,58.8124,58103.0
2023-07-06 14:50:00,63.77,63.84,63.76,63.82,81610.0,58.7939,58.8585,58.7847,58.84,81610.0
2023-07-06 15:00:00,63.82,63.83,63.7,63.71,70966.0,58.84,58.8493,58.7294,58.7386,70966.0
2023-07-06 15:10:00,63.7,63.73,63.66,63.73,82032.0,58.7294,58.7571,58.6925,58.7571,82032.0
2023-07-06 15:20:00,63.73,63.75,63.65,63.69,98495.0,58.7571,58.7755,58.6833,58.7202,98495.0
2023-07-06 15:30:00,63.68,63.69,63.55,63.61,95201.0,58.711,58.7202,58.5911,58.6464,95201.0
2023-07-06 15:40:00,63.61,63.62,63.55,63.59,184262.0,58.6464,58.6556,58.5911,58.628,184262.0
2023-07-06 15:50:00,63.58,63.6,63.42,63.44,508905.0,58.6188,58.6372,58.4713,58.4897,508905.0
2023-07-07 09:30:00,63.24,63.45,63.09,63.17,325888.0,58.3053,58.4989,58.167,58.2408,325888.0
2023-07-07 09:40:00,63.19,63.34,63.13,63.34,123685.0,58.2592,58.3975,58.2039,58.3975,123685.0
2023-07-07 09:50:00,63.34,63.4,63.24,63.25,116262.0,58.3975,58.4528,58.3053,58.3145,116262.0
2023-07-07 10:00:00,63.25,63.29,63.13,63.16,140819.0,58.3145,58.3514,58.2039,58.2315,140819.0
2023-07-07 10:10:00,63.16,63.29,63.13,63.25,134104.0,58.2315,58.3514,58.2039,58.3145,134104.0
2023-07-07 10:20:00,63.26,63.26,63.15,63.17,160427.0,58.3237,58.3237,58.2223,58.2408,160427.0
2023-07-07 10:30:00,63.17,63.26,63.16,63.25,180168.0,58.2408,58.3237,58.2315,58.3145,180168.0
2023-07-07 10:40:00,63.25,63.26,63.16,63.19,101722.0,58.3145,58.3237,58.2315,58.2592,101722.0
2023-07-07 10:50:00,63.19,63.22,63.07,63.09,107152.0,58.2592,58.2869,58.1486,58.167,107152.0
2023-07-07 11:00:00,63.09,63.12,63.05,63.07,96038.0,58.167,58.1947,58.1301,58.1486,96038.0
2023-07-07 11:10:00,63.06,63.06,62.9,62.92,142614.0,58.1393,58.1393,57.9918,58.0103,142614.0
2023-07-07 11:20:00,62.92,63.05,62.83,62.84,321276.0,58.0103,58.1301,57.9273,57.9365,321276.0
2023-07-07 11:30:00,62.84,62.96,62.82,62.88,174620.0,57.9365,58.0471,57.9181,57.9734,174620.0
2023-07-07 11:40:00,62.89,62.9,62.76,62.83,134048.0,57.9826,57.9918,57.8628,57.9273,134048.0
2023-07-07 11:50:00,62.83,62.85,62.75,62.83,133446.0,57.9273,57.9457,57.8535,57.9273,133446.0
2023-07-07 12:00:00,62.83,62.89,62.82,62.84,85851.0,57.9273,57.9826,57.9181,57.9365,85851.0
2023-07-07 12:10:00,62.83,62.86,62.7,62.8,138011.0,57.9273,57.955,57.8074,57.8996,138011.0
2023-07-07 12:20:00,62.8,62.92,62.79,62.84,133891.0,57.8996,58.0103,57.8904,57.9365,133891.0
2023-07-07 12:30:00,62.85,62.93,62.82,62.91,128558.0,57.9457,58.0195,57.9181,58.0011,128558.0
2023-07-07 12:40:00,62.9,63.03,62.89,62.95,133006.0,57.9918,58.1117,57.9826,58.0379,133006.0
2023-07-07 12:50:00,62.95,63.05,62.93,63.05,88138.0,58.0379,58.1301,58.0195,58.1301,88138.0
2023-07-07 13:00:00,63.05,63.17,63.04,63.17,137511.0,58.1301,58.2408,58.1209,58.2408,137511.0
2023-07-07 13:10:00,63.16,63.21,63.15,63.21,98790.0,58.2315,58.2776,58.2223,58.2776,98790.0
2023-07-07 13:20:00,63.21,63.22,63.12,63.14,64439.0,58.2776,58.2869,58.1947,58.2131,64439.0
2023-07-07 13:30:00,63.13,63.15,63.0,63.05,88759.0,58.2039,58.2223,58.084,58.1301,88759.0
2023-07-07 13:40:00,63.05,63.15,63.04,63.11,66291.0,58.1301,58.2223,58.1209,58.1854,66291.0
2023-07-07 13:50:00,63.11,63.11,63.02,63.05,101641.0,58.1854,58.1854,58.1025,58.1301,101641.0
2023-07-07 14:00:00,63.05,63.11,63.05,63.09,102632.0,58.1301,58.1854,58.1301,58.167,102632.0
2023-07-07 14:10:00,63.09,63.09,62.96,62.98,181310.0,58.167,58.167,58.0471,58.0656,181310.0
2023-07-07 14:20:00,62.97,62.97,62.91,62.95,143666.0,58.0564,58.0564,58.0011,58.0379,143666.0
2023-07-07 14:30:00,62.95,62.96,62.87,62.9,91662.0,58.0379,58.0471,57.9642,57.9918,91662.0
2023-07-07 14:40:00,62.9,63.01,62.89,62.96,72112.0,57.9918,58.0932,57.9826,58.0471,72112.0
2023-07-07 14:50:00,62.96,63.0,62.92,62.96,76006.0,58.0471,58.084,58.0103,58.0471,76006.0
2023-07-07 15:00:00,62.95,63.01,62.94,62.95,99299.0,58.0379,58.0932,58.0287,58.0379,99299.0
2023-07-07 15:10:00,62.95,62.99,62.9,62.91,130820.0,58.0379,58.0748,57.9918,58.0011,130820.0
2023-07-07 15:20:00,62.92,62.93,62.82,62.82,104020.0,58.0103,58.0195,57.9181,57.9181,104020.0
2023-07-07 15:30:00,62.83,62.86,62.72,62.73,254869.0,57.9273,57.955,57.8259,57.8351,254869.0
2023-07-07 15:40:00,62.72,62.75,62.62,62.68,344454.0,57.8259,57.8535,57.7337,57.789,344454.0
2023-07-07 15:50:00,62.67,62.72,62.62,62.66,585230.0,57.7798,57.8259,57.7337,57.7706,585230.0
2023-07-10 09:30:00,62.72,62.77,62.38,62.48,391669.0,57.8259,57.872,57.5124,57.6046,391669.0
2023-07-10 09:40:00,62.49,62.84,62.46,62.8,228610.0,57.6138,57.9365,57.5862,57.8996,228610.0
2023-07-10 09:50:00,62.8,62.96,62.73,62.93,149192.0,57.8996,58.0471,57.8351,58.0195,149192.0
2023-07-10 10:00:00,62.95,62.96,62.74,62.74,121890.0,58.0379,58.0471,57.8443,57.8443,121890.0
2023-07-10 10:10:00,62.74,62.75,62.65,62.71,102561.0,57.8443,57.8535,57.7613,57.8167,102561.0
2023-07-10 10:20:00,62.71,62.71,62.46,62.47,125236.0,57.8167,57.8167,57.5862,57.5954,125236.0
2023-07-10 10:30:00,62.48,62.49,62.35,62.41,245814.0,57.6046,57.6138,57.4847,57.5401,245814.0
2023-07-10 10:40:00,62.42,62.49,62.31,62.33,165333.0,57.5493,57.6138,57.4479,57.4663,165333.0
2023-07-10 10:50:00,62.33,62.42,62.32,62.42,123641.0,57.4663,57.5493,57.4571,57.5493,123641.0
2023-07-10 11:00:00,62.42,62.46,62.33,62.37,94188.0,57.5493,57.5862,57.4663,57.5032,94188.0
2023-07-10 11:10:00,62.37,62.38,62.3,62.33,123738.0,57.5032,57.5124,57.4386,57.4663,123738.0
2023-07-10 11:20:00,62.33,62.51,62.31,62.39,146917.0,57.4663,57.6323,57.4479,57.5216,146917.0
2023-07-10 11:30:00,62.39,62.51,62.39,62.47,78835.0,57.5216,57.6323,57.5216,57.5954,78835.0
2023-07-10 11:40:00,62.48,62.68,62.45,62.64,91355.0,57.6046,57.789,57.5769,57.7521,91355.0
2023-07-10 11:50:00,62.63,62.72,62.62,62.64,107255.0,57.7429,57.8259,57.7337,57.7521,107255.0
2023-07-10 12:00:00,62.64,62.68,62.58,62.61,77027.0,57.7521,57.789,57.6968,57.7245,77027.0
2023-07-10 12:10:00,62.61,62.74,62.6,62.73,68901.0,57.7245,57.8443,57.7152,57.8351,68901.0
2023-07-10 12:20:00,62.73,62.73,62.63,62.65,67258.0,57.8351,57.8351,57.7429,57.7613,67258.0
2023-07-10 12:30:00,62.65,62.72,62.62,62.63,64366.0,57.7613,57.8259,57.7337,57.7429,64366.0
2023-07-10 12:40:00,62.63,62.69,62.59,62.69,44885.0,57.7429,57.7982,57.706,57.7982,44885.0
2023-07-10 12:50:00,62.69,62.69,62.59,62.63,57725.0,57.7982,57.7982,57.706,57.7429,57725.0
2023-07-10 13:00:00,62.64,62.67,62.63,62.67,58116.0,57.7521,57.7798,57.7429,57.7798,58116.0
2023-07-10 13:10:00,62.66,62.68,62.58,62.59,91106.0,57.7706,57.789,57.6968,57.706,91106.0
2023-07-10 13:20:00,62.59,62.61,62.47,62.54,128435.0,57.706,57.7245,57.5954,57.6599,128435.0
2023-07-10 13:30:00,62.54,62.62,62.51,62.59,69605.0,57.6599,57.7337,57.6323,57.706,69605.0
2023-07-10 13:40:00,62.59,62.68,62.58,62.62,57624.0,57.706,57.789,57.6968,57.7337,57624.0
2023-07-10 13:50:00,62.63,62.65,62.54,62.55,49054.0,57.7429,57.7613,57.6599,57.6691,49054.0
2023-07-10 14:00:00,62.55,62.55,62.44,62.47,79677.0,57.6691,57.6691,57.5677,57.5954,79677.0
2023-07-10 14:10:00,62.46,62.5,62.44,62.47,79906.0,57.5862,57.623,57.5677,57.5954,79906.0
2023-07-10 14:20:00,62.47,62.48,62.42,62.45,60691.0,57.5954,57.6046,57.5493,57.5769,60691.0
2023-07-10 14:30:00,62.46,62.48,62.41,62.41,81034.0,57.5862,57.6046,57.5401,57.5401,81034.0
2023-07-10 14:40:00,62.42,62.46,62.39,62.42,96385.0,57.5493,57.5862,57.5216,57.5493,96385.0
2023-07-10 14:50:00,62.42,62.44,62.4,62.41,57881.0,57.5493,57.5677,57.5308,57.5401,57881.0
2023-07-10 15:00:00,62.42,62.44,62.37,62.4,84047.0,57.5493,57.5677,57.5032,57.5308,84047.0
2023-07-10 15:10:00,62.4,62.41,62.35,62.38,119665.0,57.5308,57.5401,57.4847,57.5124,119665.0
2023-07-10 15:20:00,62.38,62.39,62.31,62.35,134048.0,57.5124,57.5216,57.4479,57.4847,134048.0
2023-07-10 15:30:00,62.35,62.35,62.3,62.35,237458.0,57.4847,57.4847,57.4386,57.4847,237458.0
2023-07-10 15:40:00,62.35,62.38,62.32,62.34,157981.0,57.4847,57.5124,57.4571,57.4755,157981.0
2023-07-10 15:50:00,62.33,62.5,62.32,62.5,566899.0,57.4663,57.623,57.4571,57.623,566899.0
2023-07-11 09:30:00,62.32,62.72,62.12,62.67,346102.0,57.4571,57.8259,57.2727,57.7798,346102.0
2023-07-11 09:40:00,62.68,62.88,62.54,62.62,185196.0,57.789,57.9734,57.6599,57.7337,185196.0
2023-07-11 09:50:00,62.62,62.78,62.5,62.71,353533.0,57.7337,57.8812,57.623,57.8167,353533.0
2023-07-11 10:00:00,62.7,62.7,62.43,62.48,158313.0,57.8074,57.8074,57.5585,57.6046,158313.0
2023-07-11 10:10:00,62.49,62.63,62.46,62.5,214945.0,57.6138,57.7429,57.5862,57.623,214945.0
2023-07-11 10:20:00,62.5,62.65,62.47,62.54,107515.0,57.623,57.7613,57.5954,57.6599,107515.0
2023-07-11 10:30:00,62.54,62.54,62.35,62.41,85710.0,57.6599,57.6599,57.4847,57.5401,85710.0
2023-07-11 10:40:00,62.42,62.45,62.37,62.45,85194.0,57.5493,57.5769,57.5032,57.5769,85194.0
2023-07-11 10:50:00,62.46,62.55,62.44,62.53,86145.0,57.5862,57.6691,57.5677,57.6507,86145.0
2023-07-11 11:00:00,62.53,62.54,62.43,62.5,65830.0,57.6507,57.6599,57.5585,57.623,65830.0
2023-07-11 11:10:00,62.5,62.52,62.42,62.45,120128.0,57.623,57.6415,57.5493,57.5769,120128.0
2023-07-11 11:20:00,62.46,62.5,62.44,62.48,78267.0,57.5862,57.623,57.5677,57.6046,78267.0
2023-07-11 11:30:00,62.49,62.49,62.42,62.45,120421.0,57.6138,57.6138,57.5493,57.5769,120421.0
2023-07-11 11:40:00,62.45,62.63,62.44,62.61,219034.0,57.5769,57.7429,57.5677,57.7245,219034.0
2023-07-11 11:50:00,62.61,62.69,62.56,62.69,72135.0,57.7245,57.7982,57.6784,57.7982,72135.0
2023-07-11 12:00:00,62.68,62.72,62.62,62.65,117946.0,57.789,57.8259,57.7337,57.7613,117946.0
2023-07-11 12:10:00,62.65,62.74,62.62,62.69,90422.0,57.7613,57.8443,57.7337,57.7982,90422.0
2023-07-11 12:20:00,62.69,62.74,62.67,62.74,105666.0,57.7982,57.8443,57.7798,57.8443,105666.0
2023-07-11 12:30:00,62.74,62.74,62.6,62.66,96129.0,57.8443,57.8443,57.7152,57.7706,96129.0
2023-07-11 12:40:00,62.66,62.7,62.63,62.69,72496.0,57.7706,57.8074,57.7429,57.7982,72496.0
2023-07-11 12:50:00,62.69,62.72,62.66,62.68,94301.0,57.7982,57.8259,57.7706,57.789,94301.0
2023-07-11 13:00:00,62.68,62.83,62.65,62.81,95601.0,57.789,57.9273,57.7613,57.9089,95601.0
2023-07-11 13:10:00,62.82,62.83,62.74,62.75,119696.0,57.9181,57.9273,57.8443,57.8535,119696.0
2023-07-11 13:20:00,62.74,62.85,62.7,62.85,206936.0,57.8443,57.9457,57.8074,57.9457,206936.0
2023-07-11 13:30:00,62.85,62.89,62.81,62.88,88059.0,57.9457,57.9826,57.9089,57.9734,88059.0
2023-07-11 13:40:00,62.88,62.92,62.81,62.82,151043.0,57.9734,58.0103,57.9089,57.9181,151043.0
2023-07-11 13:50:00,62.82,62.87,62.8,62.83,99735.0,57.9181,57.9642,57.8996,57.9273,99735.0
2023-07-11 14:00:00,62.83,62.89,62.79,62.8,139492.0,57.9273,57.9826,57.8904,57.8996,139492.0
2023-07-11 14:10:00,62.79,62.8,62.75,62.79,99772.0,57.8904,57.8996,57.8535,57.8904,99772.0
2023-07-11 14:20:00,62.78,62.8,62.73,62.79,86471.0,57.8812,57.8996,57.8351,57.8904,86471.0
2023-07-11 14:30:00,62.79,62.81,62.74,62.76,95448.0,57.8904,57.9089,57.8443,57.8628,95448.0
2023-07-11 14:40:00,62.76,62.79,62.74,62.77,94302.0,57.8628,57.8904,57.8443,57.872,94302.0
2023-07-11 14:50:00,62.77,62.81,62.76,62.79,99192.0,57.872,57.9089,57.8628,57.8904,99192.0
2023-07-11 15:00:00,62.79,62.81,62.66,62.66,341120.0,57.8904,57.9089,57.7706,57.7706,341120.0
2023-07-11 15:10:00,62.67,62.67,62.57,62.65,128608.0,57.7798,57.7798,57.6876,57.7613,128608.0
2023-07-11 15:20:00,62.65,62.67,62.59,62.65,224167.0,57.7613,57.7798,57.706,57.7613,224167.0
2023-07-11 15:30:00,62.65,62.66,62.6,62.64,195639.0,57.7613,57.7706,57.7152,57.7521,195639.0
2023-07-11 15:40:00,62.64,62.79,62.6,62.79,287382.0,57.7521,57.8904,57.7152,57.8904,287382.0
2023-07-11 15:50:00,62.79,62.86,62.73,62.79,720170.0,57.8904,57.955,57.8351,57.8904,720170.0
2023-07-12 09:30:00,62.88,63.17,62.75,63.17,367788.0,57.9734,58.2408,57.8535,58.2408,367788.0
2023-07-12 09:40:00,63.17,63.27,62.97,63.08,188129.0,58.2408,58.333,58.0564,58.1578,188129.0
2023-07-12 09:50:00,63.07,63.13,62.88,62.92,94822.0,58.1486,58.2039,57.9734,58.0103,94822.0
2023-07-12 10:00:00,62.92,63.0,62.81,62.95,116366.0,58.0103,58.084,57.9089,58.0379,116366.0
2023-07-12 10:10:00,62.96,63.03,62.86,62.96,76675.0,58.0471,58.1117,57.955,58.0471,76675.0
2023-07-12 10:20:00,62.95,63.04,62.84,63.03,91375.0,58.0379,58.1209,57.9365,58.1117,91375.0
2023-07-12 10:30:00,63.01,63.01,62.88,62.9,94030.0,58.0932,58.0932,57.9734,57.9918,94030.0
2023-07-12 10:40:00,62.9,62.94,62.85,62.89,94669.0,57.9918,58.0287,57.9457,57.9826,94669.0
2023-07-12 10:50:00,62.88,62.93,62.81,62.82,144185.0,57.9734,58.0195,57.9089,57.9181,144185.0
2023-07-12 11:00:00,62.82,63.07,62.81,63.01,116516.0,57.9181,58.1486,57.9089,58.0932,116516.0
2023-07-12 11:10:00,63.01,63.1,62.96,63.07,79378.0,58.0932,58.1762,58.0471,58.1486,79378.0
2023-07-12 11:20:00,63.08,63.13,63.01,63.03,67832.0,58.1578,58.2039,58.0932,58.1117,67832.0
2023-07-12 11:30:00,63.02,63.07,62.98,63.03,98969.0,58.1025,58.1486,58.0656,58.1117,98969.0
2023-07-12 11:40:00,63.03,63.04,62.9,62.92,79083.0,58.1117,58.1209,57.9918,58.0103,79083.0
2023-07-12 11:50:00,62.92,62.93,62.84,62.92,110021.0,58.0103,58.0195,57.9365,58.0103,110021.0
2023-07-12 12:00:00,62.91,62.91,62.78,62.8,62284.0,58.0011,58.0011,57.8812,57.8996,62284.0
2023-07-12 12:10:00,62.8,62.94,62.79,62.82,50537.0,57.8996,58.0287,57.8904,57.9181,50537.0
2023-07-12 12:20:00,62.82,62.87,62.77,62.8,82471.0,57.9181,57.9642,57.872,57.8996,82471.0
2023-07-12 12:30:00,62.79,62.85,62.73,62.83,79465.0,57.8904,57.9457,57.8351,57.9273,79465.0
2023-07-12 12:40:00,62.82,62.83,62.74,62.74,44837.0,57.9181,57.9273,57.8443,57.8443,44837.0
2023-07-12 12:50:00,62.74,62.75,62.71,62.72,56607.0,57.8443,57.8535,57.8167,57.8259,56607.0
2023-07-12 13:00:00,62.72,62.73,62.61,62.65,88461.0,57.8259,57.8351,57.7245,57.7613,88461.0
2023-07-12 13:10:00,62.64,62.67,62.61,62.66,50588.0,57.7521,57.7798,57.7245,57.7706,50588.0
2023-07-12 13:20:00,62.65,62.66,62.55,62.55,70793.0,57.7613,57.7706,57.6691,57.6691,70793.0
2023-07-12 13:30:00,62.55,62.59,62.5,62.51,81012.0,57.6691,57.706,57.623,57.6323,81012.0
2023-07-12 13:40:00,62.51,62.56,62.46,62.51,83075.0,57.6323,57.6784,57.5862,57.6323,83075.0
2023-07-12 13:50:00,62.51,62.56,62.48,62.52,108110.0,57.6323,57.6784,57.6046,57.6415,108110.0
2023-07-12 14:00:00,62.52,62.52,62.45,62.48,121212.0,57.6415,57.6415,57.5769,57.6046,121212.0
2023-07-12 14:10:00,62.48,62.55,62.48,62.49,73693.0,57.6046,57.6691,57.6046,57.6138,73693.0
2023-07-12 14:20:00,62.5,62.5,62.38,62.4,244014.0,57.623,57.623,57.5124,57.5308,244014.0
2023-07-12 14:30:00,62.4,62.43,62.36,62.37,64184.0,57.5308,57.5585,57.494,57.5032,64184.0
2023-07-12 14:40:00,62.36,62.4,62.33,62.36,72183.0,57.494,57.5308,57.4663,57.494,72183.0
2023-07-12 14:50:00,62.35,62.35,62.27,62.29,158096.0,57.4847,57.4847,57.411,57.4294,158096.0
2023-07-12 15:00:00,62.29,62.3,62.2,62.21,175990.0,57.4294,57.4386,57.3465,57.3557,175990.0
2023-07-12 15:10:00,62.21,62.21,62.12,62.14,166455.0,57.3557,57.3557,57.2727,57.2911,166455.0
2023-07-12 15:20:00,62.13,62.18,62.12,62.15,114229.0,57.2819,57.328,57.2727,57.3004,114229.0
2023-07-12 15:30:00,62.15,62.25,62.14,62.23,142245.0,57.3004,57.3926,57.2911,57.3741,142245.0
2023-07-12 15:40:00,62.23,62.3,62.19,62.26,188725.0,57.3741,57.4386,57.3372,57.4018,188725.0
2023-07-12 15:50:00,62.26,62.32,62.21,62.29,557937.0,57.4018,57.4571,57.3557,57.4294,557937.0
2023-07-13 09:30:00,62.4,62.68,62.27,62.58,239966.0,57.5308,57.789,57.411,57.6968,239966.0
2023-07-13 09:40:00,62.58,62.59,62.41,62.48,97438.0,57.6968,57.706,57.5401,57.6046,97438.0
2023-07-13 09:50:00,62.49,62.61,62.47,62.61,93827.0,57.6138,57.7245,57.5954,57.7245,93827.0
2023-07-13 10:00:00,62.61,62.72,62.6,62.64,102361.0,57.7245,57.8259,57.7152,57.7521,102361.0
2023-07-13 10:10:00,62.65,62.67,62.55,62.61,117807.0,57.7613,57.7798,57.6691,57.7245,117807.0
2023-07-13 10:20:00,62.62,62.72,62.58,62.71,70255.0,57.7337,57.8259,57.6968,57.8167,70255.0
2023-07-13 10:30:00,62.71,62.75,62.59,62.63,79070.0,57.8167,57.8535,57.706,57.7429,79070.0
2023-07-13 10:40:00,62.64,62.64,62.51,62.55,68444.0,57.7521,57.7521,57.6323,57.6691,68444.0
2023-07-13 10:50:00,62.55,62.57,62.48,62.53,69603.0,57.6691,57.6876,57.6046,57.6507,69603.0
2023-07-13 11:00:00,62.55,62.56,62.4,62.41,65562.0,57.6691,57.6784,57.5308,57.5401,65562.0
2023-07-13 11:10:00,62.41,62.52,62.41,62.47,98917.0,57.5401,57.6415,57.5401,57.5954,98917.0
2023-07-13 11:20:00,62.46,62.5,62.37,62.5,157593.0,57.5862,57.623,57.5032,57.623,157593.0
2023-07-13 11:30:00,62.49,62.52,62.4,62.45,82957.0,57.6138,57.6415,57.5308,57.5769,82957.0
2023-07-13 11:40:00,62.44,62.48,62.38,62.47,73816.0,57.5677,57.6046,57.5124,57.5954,73816.0
2023-07-13 11:50:00,62.47,62.48,62.4,62.43,50052.0,57.5954,57.6046,57.5308,57.5585,50052.0
2023-07-13 12:00:00,62.43,62.47,62.38,62.42,90666.0,57.5585,57.5954,57.5124,57.5493,90666.0
2023-07-13 12:10:00,62.41,62.53,62.41,62.44,74981.0,57.5401,57.6507,57.5401,57.5677,74981.0
2023-07-13 12:20:00,62.44,62.45,62.29,62.29,75105.0,57.5677,57.5769,57.4294,57.4294,75105.0
2023-07-13 12:30:00,62.3,62.39,62.3,62.35,57939.0,57.4386,57.5216,57.4386,57.4847,57939.0
2023-07-13 12:40:00,62.35,62.37,62.32,62.35,55750.0,57.4847,57.5032,57.4571,57.4847,55750.0
2023-07-13 12:50:00,62.36,62.38,62.25,62.31,63630.0,57.494,57.5124,57.3926,57.4479,63630.0
2023-07-13 13:00:00,62.3,62.31,62.22,62.23,58860.0,57.4386,57.4479,57.3649,57.3741,58860.0
2023-07-13 13:10:00,62.23,62.27,62.21,62.27,40493.0,57.3741,57.411,57.3557,57.411,40493.0
2023-07-13 13:20:00,62.26,62.3,62.22,62.23,69720.0,57.4018,57.4386,57.3649,57.3741,69720.0
2023-07-13 13:30:00,62.23,62.27,62.2,62.23,45731.0,57.3741,57.411,57.3465,57.3741,45731.0
2023-07-13 13:40:00,62.23,62.32,62.21,62.31,91297.0,57.3741,57.4571,57.3557,57.4479,91297.0
2023-07-13 13:50:00,62.31,62.37,62.28,62.37,80953.0,57.4479,57.5032,57.4202,57.5032,80953.0
2023-07-13 14:00:00,62.37,62.43,62.32,62.42,101935.0,57.5032,57.5585,57.4571,57.5493,101935.0
2023-07-13 14:10:00,62.42,62.43,62.37,62.41,76502.0,57.5493,57.5585,57.5032,57.5401,76502.0
2023-07-13 14:20:00,62.4,62.42,62.3,62.31,98184.0,57.5308,57.5493,57.4386,57.4479,98184.0
2023-07-13 14:30:00,62.31,62.4,62.3,62.34,111261.0,57.4479,57.5308,57.4386,57.4755,111261.0
2023-07-13 14:40:00,62.35,62.37,62.31,62.32,121623.0,57.4847,57.5032,57.4479,57.4571,121623.0
2023-07-13 14:50:00,62.32,62.37,62.26,62.29,73822.0,57.4571,57.5032,57.4018,57.4294,73822.0
2023-07-13 15:00:00,62.29,62.35,62.25,62.28,88987.0,57.4294,57.4847,57.3926,57.4202,88987.0
2023-07-13 15:10:00,62.27,62.37,62.27,62.34,118668.0,57.411,57.5032,57.411,57.4755,118668.0
2023-07-13 15:20:00,62.34,62.4,62.33,62.4,81791.0,57.4755,57.5308,57.4663,57.5308,81791.0
2023-07-13 15:30:00,62.39,62.42,62.34,62.42,129387.0,57.5216,57.5493,57.4755,57.5493,129387.0
2023-07-13 15:40:00,62.42,62.47,62.39,62.42,151648.0,57.5493,57.5954,57.5216,57.5493,151648.0
2023-07-13 15:50:00,62.42,62.44,62.26,62.31,775647.0,57.5493,57.5677,57.4018,57.4479,775647.0
2023-07-14 09:30:00,62.02,62.34,61.86,62.11,485479.0,57.1805,57.4755,57.033,57.2635,485479.0
2023-07-14 09:40:00,62.09,62.32,62.08,62.22,161454.0,57.245,57.4571,57.2358,57.3649,161454.0
2023-07-14 09:50:00,62.23,62.27,62.07,62.1,102629.0,57.3741,57.411,57.2266,57.2543,102629.0
2023-07-14 10:00:00,62.09,62.16,61.78,61.86,190685.0,57.245,57.3096,56.9592,57.033,190685.0
2023-07-14 10:10:00,61.86,61.88,61.66,61.75,238021.0,57.033,57.0514,56.8486,56.9316,238021.0
2023-07-14 10:20:00,61.74,61.75,61.58,61.62,261145.0,56.9223,56.9316,56.7748,56.8117,261145.0
2023-07-14 10:30:00,61.62,61.74,61.57,61.67,277205.0,56.8117,56.9223,56.7656,56.8578,277205.0
2023-07-14 10:40:00,61.66,61.8,61.63,61.75,213726.0,56.8486,56.9777,56.8209,56.9316,213726.0
2023-07-14 10:50:00,61.74,61.89,61.7,61.87,141665.0,56.9223,57.0606,56.8855,57.0422,141665.0
2023-07-14 11:00:00,61.87,61.93,61.82,61.88,101832.0,57.0422,57.0975,56.9961,57.0514,101832.0
2023-07-14 11:10:00,61.89,61.99,61.86,61.93,120815.0,57.0606,57.1528,57.033,57.0975,120815.0
2023-07-14 11:20:00,61.93,62.0,61.89,61.93,103623.0,57.0975,57.1621,57.0606,57.0975,103623.0
2023-07-14 11:30:00,61.93,61.97,61.83,61.88,120564.0,57.0975,57.1344,57.0053,57.0514,120564.0
2023-07-14 11:40:00,61.88,61.96,61.83,61.83,85073.0,57.0514,57.1252,57.0053,57.0053,85073.0
2023-07-14 11:50:00,61.84,62.0,61.79,61.98,62061.0,57.0145,57.1621,56.9684,57.1436,62061.0
2023-07-14 12:00:00,61.98,62.13,61.97,62.1,136854.0,57.1436,57.2819,57.1344,57.2543,136854.0
2023-07-14 12:10:00,62.11,62.2,62.05,62.16,151722.0,57.2635,57.3465,57.2082,57.3096,151722.0
2023-07-14 12:20:00,62.15,62.15,62.06,62.13,74893.0,57.3004,57.3004,57.2174,57.2819,74893.0
2023-07-14 12:30:00,62.13,62.19,62.11,62.18,114290.0,57.2819,57.3372,57.2635,57.328,114290.0
2023-07-14 12:40:00,62.18,62.21,62.12,62.15,81075.0,57.328,57.3557,57.2727,57.3004,81075.0
2023-07-14 12:50:00,62.15,62.25,62.14,62.24,78844.0,57.3004,57.3926,57.2911,57.3833,78844.0
2023-07-14 13:00:00,62.24,62.29,62.19,62.22,103001.0,57.3833,57.4294,57.3372,57.3649,103001.0
2023-07-14 13:10:00,62.22,62.32,62.21,62.26,112219.0,57.3649,57.4571,57.3557,57.4018,112219.0
2023-07-14 13:20:00,62.25,62.26,62.17,62.23,110289.0,57.3926,57.4018,57.3188,57.3741,110289.0
2023-07-14 13:30:00,62.23,62.26,62.16,62.19,75080.0,57.3741,57.4018,57.3096,57.3372,75080.0
2023-07-14 13:40:00,62.19,62.21,62.15,62.17,101895.0,57.3372,57.3557,57.3004,57.3188,101895.0
2023-07-14 13:50:00,62.17,62.22,62.16,62.2,128279.0,57.3188,57.3649,57.3096,57.3465,128279.0
2023-07-14 14:00:00,62.2,62.25,62.11,62.12,148434.0,57.3465,57.3926,57.2635,57.2727,148434.0
2023-07-14 14:10:00,62.13,62.18,62.11,62.15,165173.0,57.2819,57.328,57.2635,57.3004,165173.0
2023-07-14 14:20:00,62.14,62.21,62.14,62.18,172476.0,57.2911,57.3557,57.2911,57.328,172476.0
2023-07-14 14:30:00,62.18,62.21,62.07,62.15,131410.0,57.328,57.3557,57.2266,57.3004,131410.0
2023-07-14 14:40:00,62.15,62.18,62.07,62.15,217981.0,57.3004,57.328,57.2266,57.3004,217981.0
2023-07-14 14:50:00,62.15,62.16,62.08,62.11,139026.0,57.3004,57.3096,57.2358,57.2635,139026.0
2023-07-14 15:00:00,62.11,62.11,62.03,62.1,260210.0,57.2635,57.2635,57.1897,57.2543,260210.0
2023-07-14 15:10:00,62.1,62.26,62.08,62.26,187530.0,57.2543,57.4018,57.2358,57.4018,187530.0
2023-07-14 15:20:00,62.26,62.26,62.16,62.17,123544.0,57.4018,57.4018,57.3096,57.3188,123544.0
2023-07-14 15:30:00,62.17,62.17,62.08,62.13,175916.0,57.3188,57.3188,57.2358,57.2819,175916.0
2023-07-14 15:40:00,62.13,62.13,61.98,62.01,203949.0,57.2819,57.2819,57.1436,57.1713,203949.0
2023-07-14 15:50:00,62.0,62.01,61.89,61.96,679667.0,57.1621,57.1713,57.0606,57.1252,679667.0
2023-07-17 09:30:00,61.99,61.99,61.4,61.47,387069.0,57.1528,57.1528,56.6089,56.6734,387069.0
2023-07-17 09:40:00,61.48,61.78,61.48,61.55,196338.0,56.6826,56.9592,56.6826,56.7472,196338.0
2023-07-17 09:50:00,61.55,61.62,61.43,61.43,178470.0,56.7472,56.8117,56.6365,56.6365,178470.0
2023-07-17 10:00:00,61.43,61.67,61.4,61.56,316686.0,56.6365,56.8578,56.6089,56.7564,316686.0
2023-07-17 10:10:00,61.55,61.7,61.52,61.69,122163.0,56.7472,56.8855,56.7195,56.8762,122163.0
2023-07-17 10:20:00,61.69,61.92,61.62,61.91,158798.0,56.8762,57.0883,56.8117,57.0791,158798.0
2023-07-17 10:30:00,61.92,61.92,61.75,61.76,75395.0,57.0883,57.0883,56.9316,56.9408,75395.0
2023-07-17 10:40:00,61.76,61.98,61.75,61.92,92896.0,56.9408,57.1436,56.9316,57.0883,92896.0
2023-07-17 10:50:00,61.93,62.02,61.85,61.96,86941.0,57.0975,57.1805,57.0238,57.1252,86941.0
2023-07-17 11:00:00,61.95,61.97,61.78,61.83,74923.0,57.116,57.1344,56.9592,57.0053,74923.0
2023-07-17 11:10:00,61.83,61.92,61.82,61.89,83029.0,57.0053,57.0883,56.9961,57.0606,83029.0
2023-07-17 11:20:00,61.9,61.92,61.79,61.8,65744.0,57.0699,57.0883,56.9684,56.9777,65744.0
2023-07-17 11:30:00,61.8,61.85,61.74,61.75,112659.0,56.9777,57.0238,56.9223,56.9316,112659.0
2023-07-17 11:40:00,61.75,61.78,61.63,61.71,85301.0,56.9316,56.9592,56.8209,56.8947,85301.0
2023-07-17 11:50:00,61.69,61.73,61.63,61.71,87706.0,56.8762,56.9131,56.8209,56.8947,87706.0
2023-07-17 12:00:00,61.71,61.8,61.67,61.78,82755.0,56.8947,56.9777,56.8578,56.9592,82755.0
2023-07-17 12:10:00,61.77,61.78,61.71,61.73,81103.0,56.95,56.9592,56.8947,56.9131,81103.0
2023-07-17 12:20:00,61.72,61.82,61.7,61.76,58654.0,56.9039,56.9961,56.8855,56.9408,58654.0
2023-07-17 12:30:00,61.76,61.8,61.71,61.78,81191.0,56.9408,56.9777,56.8947,56.9592,81191.0
2023-07-17 12:40:00,61.79,61.82,61.74,61.75,75192.0,56.9684,56.9961,56.9223,56.9316,75192.0
2023-07-17 12:50:00,61.76,61.89,61.74,61.88,70556.0,56.9408,57.0606,56.9223,57.0514,70556.0
2023-07-17 13:00:00,61.87,61.96,61.84,61.87,80216.0,57.0422,57.1252,57.0145,57.0422,80216.0
2023-07-17 13:10:00,61.86,61.95,61.86,61.9,75576.0,57.033,57.116,57.033,57.0699,75576.0
2023-07-17 13:20:00,61.9,61.92,61.85,61.88,70046.0,57.0699,57.0883,57.0238,57.0514,70046.0
2023-07-17 13:30:00,61.88,61.88,61.81,61.83,50626.0,57.0514,57.0514,56.9869,57.0053,50626.0
2023-07-17 13:40:00,61.83,61.84,61.7,61.72,96579.0,57.0053,57.0145,56.8855,56.9039,96579.0
2023-07-17 13:50:00,61.73,61.74,61.63,61.67,92937.0,56.9131,56.9223,56.8209,56.8578,92937.0
2023-07-17 14:00:00,61.67,61.72,61.6,61.68,57881.0,56.8578,56.9039,56.7933,56.867,57881.0
2023-07-17 14:10:00,61.68,61.74,61.67,61.73,53544.0,56.867,56.9223,56.8578,56.9131,53544.0
2023-07-17 14:20:00,61.74,61.8,61.67,61.79,106535.0,56.9223,56.9777,56.8578,56.9684,106535.0
2023-07-17 14:30:00,61.79,61.8,61.72,61.73,58082.0,56.9684,56.9777,56.9039,56.9131,58082.0
2023-07-17 14:40:00,61.73,61.78,61.67,61.67,100948.0,56.9131,56.9592,56.8578,56.8578,100948.0
2023-07-17 14:50:00,61.68,61.68,61.61,61.64,130441.0,56.867,56.867,56.8025,56.8302,130441.0
2023-07-17 15:00:00,61.64,61.64,61.52,61.64,150322.0,56.8302,56.8302,56.7195,56.8302,150322.0
2023-07-17 15:10:00,61.63,61.63,61.51,61.59,116132.0,56.8209,56.8209,56.7103,56.7841,116132.0
2023-07-17 15:20:00,61.59,61.67,61.55,61.67,140563.0,56.7841,56.8578,56.7472,56.8578,140563.0
2023-07-17 15:30:00,61.66,61.77,61.64,61.76,150741.0,56.8486,56.95,56.8302,56.9408,150741.0
2023-07-17 15:40:00,61.76,61.87,61.74,61.86,202183.0,56.9408,57.0422,56.9223,57.033,202183.0
2023-07-17 15:50:00,61.86,61.9,61.76,61.85,753519.0,57.033,57.0699,56.9408,57.0238,753519.0
2023-07-18 09:30:00,61.94,62.36,61.8,62.25,269264.0,57.1067,57.494,56.9777,57.3926,269264.0
2023-07-18 09:40:00,62.25,62.67,62.25,62.66,143977.0,57.3926,57.7798,57.3926,57.7706,143977.0
2023-07-18 09:50:00,62.67,62.76,62.42,62.42,128974.0,57.7798,57.8628,57.5493,57.5493,128974.0
2023-07-18 10:00:00,62.43,62.57,62.3,62.33,396123.0,57.5585,57.6876,57.4386,57.4663,396123.0
2023-07-18 10:10:00,62.33,62.34,62.25,62.29,159970.0,57.4663,57.4755,57.3926,57.4294,159970.0
2023-07-18 10:20:00,62.28,62.35,62.24,62.33,156123.0,57.4202,57.4847,57.3833,57.4663,156123.0
2023-07-18 10:30:00,62.33,62.35,62.25,62.35,157912.0,57.4663,57.4847,57.3926,57.4847,157912.0
2023-07-18 10:40:00,62.35,62.55,62.34,62.53,80350.0,57.4847,57.6691,57.4755,57.6507,80350.0
2023-07-18 10:50:00,62.53,62.58,62.47,62.55,67216.0,57.6507,57.6968,57.5954,57.6691,67216.0
2023-07-18 11:00:00,62.55,62.73,62.54,62.68,79329.0,57.6691,57.8351,57.6599,57.789,79329.0
2023-07-18 11:10:00,62.68,62.74,62.62,62.66,87559.0,57.789,57.8443,57.7337,57.7706,87559.0
2023-07-18 11:20:00,62.67,62.72,62.6,62.72,62103.0,57.7798,57.8259,57.7152,57.8259,62103.0
2023-07-18 11:30:00,62.71,62.71,62.54,62.56,99009.0,57.8167,57.8167,57.6599,57.6784,99009.0
2023-07-18 11:40:00,62.55,62.56,62.34,62.42,110215.0,57.6691,57.6784,57.4755,57.5493,110215.0
2023-07-18 11:50:00,62.44,62.45,62.34,62.39,88704.0,57.5677,57.5769,57.4755,57.5216,88704.0
2023-07-18 12:00:00,62.39,62.4,62.24,62.31,90812.0,57.5216,57.5308,57.3833,57.4479,90812.0
2023-07-18 12:10:00,62.31,62.31,62.18,62.23,100071.0,57.4479,57.4479,57.328,57.3741,100071.0
2023-07-18 12:20:00,62.24,62.24,62.11,62.12,93746.0,57.3833,57.3833,57.2635,57.2727,93746.0
2023-07-18 12:30:00,62.11,62.11,61.99,62.02,129215.0,57.2635,57.2635,57.1528,57.1805,129215.0
2023-07-18 12:40:00,62.02,62.07,61.96,62.05,49785.0,57.1805,57.2266,57.1252,57.2082,49785.0
2023-07-18 12:50:00,62.05,62.12,62.01,62.02,59532.0,57.2082,57.2727,57.1713,57.1805,59532.0
2023-07-18 13:00:00,62.02,62.02,61.91,61.93,72549.0,57.1805,57.1805,57.0791,57.0975,72549.0
2023-07-18 13:10:00,61.93,61.94,61.86,61.93,91877.0,57.0975,57.1067,57.033,57.0975,91877.0
2023-07-18 13:20:00,61.92,62.02,61.91,61.99,59274.0,57.0883,57.1805,57.0791,57.1528,59274.0
2023-07-18 13:30:00,61.99,62.01,61.95,62.0,62968.0,57.1528,57.1713,57.116,57.1621,62968.0
2023-07-18 13:40:00,62.01,62.02,61.91,61.93,65294.0,57.1713,57.1805,57.0791,57.0975,65294.0
2023-07-18 13:50:00,61.93,62.03,61.92,61.97,55315.0,57.0975,57.1897,57.0883,57.1344,55315.0
2023-07-18 14:00:00,61.98,61.99,61.93,61.97,45425.0,57.1436,57.1528,57.0975,57.1344,45425.0
2023-07-18 14:10:00,61.97,62.0,61.93,61.95,47388.0,57.1344,57.1621,57.0975,57.116,47388.0
2023-07-18 14:20:00,61.96,62.06,61.94,62.05,51754.0,57.1252,57.2174,57.1067,57.2082,51754.0
2023-07-18 14:30:00,62.06,62.06,61.95,61.96,58082.0,57.2174,57.2174,57.116,57.1252,58082.0
2023-07-18 14:40:00,61.96,62.08,61.96,62.05,41445.0,57.1252,57.2358,57.1252,57.2082,41445.0
2023-07-18 14:50:00,62.05,62.06,62.0,62.01,40247.0,57.2082,57.2174,57.1621,57.1713,40247.0
2023-07-18 15:00:00,62.01,62.01,61.94,61.95,90664.0,57.1713,57.1713,57.1067,57.116,90664.0
2023-07-18 15:10:00,61.94,62.05,61.92,62.02,96795.0,57.1067,57.2082,57.0883,57.1805,96795.0
2023-07-18 15:20:00,62.03,62.06,62.0,62.05,60313.0,57.1897,57.2174,57.1621,57.2082,60313.0
2023-07-18 15:30:00,62.06,62.08,62.01,62.02,96261.0,57.2174,57.2358,57.1713,57.1805,96261.0
2023-07-18 15:40:00,62.03,62.05,61.98,62.02,170703.0,57.1897,57.2082,57.1436,57.1805,170703.0
2023-07-18 15:50:00,62.02,62.08,61.96,62.0,484819.0,57.1805,57.2358,57.1252,57.1621,484819.0
2023-07-19 09:30:00,62.12,62.45,62.01,62.4,415004.0,57.2727,57.5769,57.1713,57.5308,415004.0
2023-07-19 09:40:00,62.4,62.54,62.22,62.54,206882.0,57.5308,57.6599,57.3649,57.6599,206882.0
2023-07-19 09:50:00,62.55,62.56,62.32,62.48,228010.0,57.6691,57.6784,57.4571,57.6046,228010.0
2023-07-19 10:00:00,62.49,62.75,62.43,62.72,179516.0,57.6138,57.8535,57.5585,57.8259,179516.0
2023-07-19 10:10:00,62.72,62.82,62.65,62.79,244413.0,57.8259,57.9181,57.7613,57.8904,244413.0
2023-07-19 10:20:00,62.79,62.86,62.63,62.64,245963.0,57.8904,57.955,57.7429,57.7521,245963.0
2023-07-19 10:30:00,62.66,62.69,62.4,62.42,217121.0,57.7706,57.7982,57.5308,57.5493,217121.0
2023-07-19 10:40:00,62.43,62.54,62.39,62.48,94957.0,57.5585,57.6599,57.5216,57.6046,94957.0
2023-07-19 10:50:00,62.48,62.53,62.36,62.37,126118.0,57.6046,57.6507,57.494,57.5032,126118.0
2023-07-19 11:00:00,62.37,62.44,62.28,62.33,85677.0,57.5032,57.5677,57.4202,57.4663,85677.0
2023-07-19 11:10:00,62.32,62.32,62.2,62.25,85327.0,57.4571,57.4571,57.3465,57.3926,85327.0
2023-07-19 11:20:00,62.25,62.28,62.2,62.27,87821.0,57.3926,57.4202,57.3465,57.411,87821.0
2023-07-19 11:30:00,62.27,62.34,62.23,62.3,96942.0,57.411,57.4755,57.3741,57.4386,96942.0
2023-07-19 11:40:00,62.3,62.33,62.26,62.28,84718.0,57.4386,57.4663,57.4018,57.4202,84718.0
2023-07-19 11:50:00,62.28,62.41,62.23,62.41,90949.0,57.4202,57.5401,57.3741,57.5401,90949.0
2023-07-19 12:00:00,62.42,62.45,62.3,62.36,94684.0,57.5493,57.5769,57.4386,57.494,94684.0
2023-07-19 12:10:00,62.36,62.46,62.34,62.41,99231.0,57.494,57.5862,57.4755,57.5401,99231.0
2023-07-19 12:20:00,62.42,62.55,62.36,62.48,107381.0,57.5493,57.6691,57.494,57.6046,107381.0
2023-07-19 12:30:00,62.48,62.53,62.4,62.51,90241.0,57.6046,57.6507,57.5308,57.6323,90241.0
2023-07-19 12:40:00,62.52,62.55,62.48,62.54,73159.0,57.6415,57.6691,57.6046,57.6599,73159.0
2023-07-19 12:50:00,62.53,62.56,62.43,62.55,81827.0,57.6507,57.6784,57.5585,57.6691,81827.0
2023-07-19 13:00:00,62.55,62.58,62.51,62.54,60504.0,57.6691,57.6968,57.6323,57.6599,60504.0
2023-07-19 13:10:00,62.54,62.67,62.54,62.65,102375.0,57.6599,57.7798,57.6599,57.7613,102375.0
2023-07-19 13:20:00,62.65,62.65,62.58,62.59,68750.0,57.7613,57.7613,57.6968,57.706,68750.0
2023-07-19 13:30:00,62.59,62.59,62.52,62.52,82012.0,57.706,57.706,57.6415,57.6415,82012.0
2023-07-19 13:40:00,62.53,62.56,62.4,62.41,109346.0,57.6507,57.6784,57.5308,57.5401,109346.0
2023-07-19 13:50:00,62.4,62.45,62.38,62.43,89272.0,57.5308,57.5769,57.5124,57.5585,89272.0
2023-07-19 14:00:00,62.42,62.44,62.32,62.34,91262.0,57.5493,57.5677,57.4571,57.4755,91262.0
2023-07-19 14:10:00,62.34,62.38,62.3,62.36,128473.0,57.4755,57.5124,57.4386,57.494,128473.0
2023-07-19 14:20:00,62.36,62.37,62.32,62.34,131735.0,57.494,57.5032,57.4571,57.4755,131735.0
2023-07-19 14:30:00,62.34,62.4,62.31,62.34,87925.0,57.4755,57.5308,57.4479,57.4755,87925.0
2023-07-19 14:40:00,62.33,62.37,62.3,62.36,97821.0,57.4663,57.5032,57.4386,57.494,97821.0
2023-07-19 14:50:00,62.35,62.35,62.28,62.28,120211.0,57.4847,57.4847,57.4202,57.4202,120211.0
2023-07-19 15:00:00,62.28,62.31,62.23,62.25,135597.0,57.4202,57.4479,57.3741,57.3926,135597.0
2023-07-19 15:10:00,62.25,62.27,62.21,62.22,156094.0,57.3926,57.411,57.3557,57.3649,156094.0
2023-07-19 15:20:00,62.21,62.23,62.16,62.17,153679.0,57.3557,57.3741,57.3096,57.3188,153679.0
2023-07-19 15:30:00,62.17,62.17,62.06,62.08,213014.0,57.3188,57.3188,57.2174,57.2358,213014.0
2023-07-19 15:40:00,62.08,62.1,62.0,62.01,251310.0,57.2358,57.2543,57.1621,57.1713,251310.0
2023-07-19 15:50:00,62.02,62.09,62.0,62.05,748598.0,57.1805,57.245,57.1621,57.2082,748598.0
2023-07-20 09:30:00,62.45,62.79,62.37,62.76,266372.0,57.5769,57.8904,57.5032,57.8628,266372.0
2023-07-20 09:40:00,62.76,63.19,62.73,63.1,242429.0,57.8628,58.2592,57.8351,58.1762,242429.0
2023-07-20 09:50:00,63.09,63.18,63.03,63.15,148888.0,58.167,58.25,58.1117,58.2223,148888.0
2023-07-20 10:00:00,63.16,63.31,63.15,63.25,160236.0,58.2315,58.3698,58.2223,58.3145,160236.0
2023-07-20 10:10:00,63.24,63.42,63.24,63.39,147635.0,58.3053,58.4713,58.3053,58.4436,147635.0
2023-07-20 10:20:00,63.39,63.58,63.28,63.55,183230.0,58.4436,58.6188,58.3422,58.5911,183230.0
2023-07-20 10:30:00,63.55,63.84,63.55,63.79,167814.0,58.5911,58.8585,58.5911,58.8124,167814.0
2023-07-20 10:40:00,63.79,63.89,63.67,63.8,192957.0,58.8124,58.9046,58.7017,58.8216,192957.0
2023-07-20 10:50:00,63.78,63.93,63.72,63.91,150893.0,58.8032,58.9415,58.7478,58.923,150893.0
2023-07-20 11:00:00,63.91,63.94,63.76,63.84,179999.0,58.923,58.9507,58.7847,58.8585,179999.0
2023-07-20 11:10:00,63.84,63.86,63.75,63.78,111007.0,58.8585,58.8769,58.7755,58.8032,111007.0
2023-07-20 11:20:00,63.79,63.82,63.7,63.81,108679.0,58.8124,58.84,58.7294,58.8308,108679.0
2023-07-20 11:30:00,63.82,63.85,63.74,63.81,134343.0,58.84,58.8677,58.7663,58.8308,134343.0
2023-07-20 11:40:00,63.81,63.9,63.75,63.83,100740.0,58.8308,58.9138,58.7755,58.8493,100740.0
2023-07-20 11:50:00,63.82,63.82,63.75,63.8,95843.0,58.84,58.84,58.7755,58.8216,95843.0
2023-07-20 12:00:00,63.82,63.82,63.67,63.73,95533.0,58.84,58.84,58.7017,58.7571,95533.0
2023-07-20 12:10:00,63.74,63.81,63.68,63.8,117989.0,58.7663,58.8308,58.711,58.8216,117989.0
2023-07-20 12:20:00,63.81,63.81,63.7,63.73,93009.0,58.8308,58.8308,58.7294,58.7571,93009.0
2023-07-20 12:30:00,63.73,63.76,63.62,63.65,85427.0,58.7571,58.7847,58.6556,58.6833,85427.0
2023-07-20 12:40:00,63.65,63.71,63.64,63.68,74204.0,58.6833,58.7386,58.6741,58.711,74204.0
2023-07-20 12:50:00,63.67,63.68,63.56,63.65,100206.0,58.7017,58.711,58.6003,58.6833,100206.0
2023-07-20 13:00:00,63.66,63.68,63.6,63.64,80431.0,58.6925,58.711,58.6372,58.6741,80431.0
2023-07-20 13:10:00,63.64,63.67,63.55,63.64,126680.0,58.6741,58.7017,58.5911,58.6741,126680.0
2023-07-20 13:20:00,63.64,63.7,63.61,63.69,62337.0,58.6741,58.7294,58.6464,58.7202,62337.0
2023-07-20 13:30:00,63.69,63.74,63.63,63.67,76972.0,58.7202,58.7663,58.6649,58.7017,76972.0
2023-07-20 13:40:00,63.67,63.76,63.66,63.72,49361.0,58.7017,58.7847,58.6925,58.7478,49361.0
2023-07-20 13:50:00,63.72,63.76,63.62,63.71,61323.0,58.7478,58.7847,58.6556,58.7386,61323.0
2023-07-20 14:00:00,63.71,63.82,63.7,63.77,84700.0,58.7386,58.84,58.7294,58.7939,84700.0
2023-07-20 14:10:00,63.77,63.83,63.68,63.83,89768.0,58.7939,58.8493,58.711,58.8493,89768.0
2023-07-20 14:20:00,63.82,63.83,63.74,63.77,82224.0,58.84,58.8493,58.7663,58.7939,82224.0
2023-07-20 14:30:00,63.77,63.95,63.76,63.92,110917.0,58.7939,58.9599,58.7847,58.9322,110917.0
2023-07-20 14:40:00,63.91,63.94,63.78,63.79,160098.0,58.923,58.9507,58.8032,58.8124,160098.0
2023-07-20 14:50:00,63.78,63.93,63.77,63.92,97475.0,58.8032,58.9415,58.7939,58.9322,97475.0
2023-07-20 15:00:00,63.92,64.0,63.89,63.99,146931.0,58.9322,59.006,58.9046,58.9968,146931.0
2023-07-20 15:10:00,63.99,64.04,63.92,63.99,105474.0,58.9968,59.0429,58.9322,58.9968,105474.0
2023-07-20 15:20:00,63.99,64.01,63.86,63.89,131972.0,58.9968,59.0152,58.8769,58.9046,131972.0
2023-07-20 15:30:00,63.89,63.9,63.8,63.8,176502.0,58.9046,58.9138,58.8216,58.8216,176502.0
2023-07-20 15:40:00,63.8,63.83,63.73,63.81,416631.0,58.8216,58.8493,58.7571,58.8308,416631.0
2023-07-20 15:50:00,63.82,63.88,63.75,63.76,1135361.0,58.84,58.8954,58.7755,58.7847,1135361.0
2023-07-21 09:30:00,63.89,64.21,63.78,64.06,366924.0,58.9046,59.1996,58.8032,59.0613,366924.0
2023-07-21 09:40:00,64.06,64.08,63.76,63.87,98926.0,59.0613,59.0798,58.7847,58.8861,98926.0
2023-07-21 09:50:00,63.88,64.09,63.86,64.06,120191.0,58.8954,59.089,58.8769,59.0613,120191.0
2023-07-21 10:00:00,64.08,64.09,63.88,63.94,127774.0,59.0798,59.089,58.8954,58.9507,127774.0
2023-07-21 10:10:00,63.94,64.1,63.92,64.08,86962.0,58.9507,59.0982,58.9322,59.0798,86962.0
2023-07-21 10:20:00,64.08,64.21,63.99,64.2,119691.0,59.0798,59.1996,58.9968,59.1904,119691.0
2023-07-21 10:30:00,64.19,64.23,64.1,64.2,179585.0,59.1812,59.218,59.0982,59.1904,179585.0
2023-07-21 10:40:00,64.2,64.29,64.05,64.08,85905.0,59.1904,59.2734,59.0521,59.0798,85905.0
2023-07-21 10:50:00,64.08,64.24,64.08,64.21,118019.0,59.0798,59.2273,59.0798,59.1996,118019.0
2023-07-21 11:00:00,64.2,64.3,64.16,64.19,115158.0,59.1904,59.2826,59.1535,59.1812,115158.0
2023-07-21 11:10:00,64.19,64.33,64.18,64.28,751459.0,59.1812,59.3102,59.172,59.2641,751459.0
2023-07-21 11:20:00,64.29,64.29,64.17,64.23,146059.0,59.2734,59.2734,59.1627,59.218,146059.0
2023-07-21 11:30:00,64.23,64.3,64.22,64.27,90164.0,59.218,59.2826,59.2088,59.2549,90164.0
2023-07-21 11:40:00,64.26,64.36,64.22,64.3,153333.0,59.2457,59.3379,59.2088,59.2826,153333.0
2023-07-21 11:50:00,64.3,64.4,64.28,64.36,98900.0,59.2826,59.3748,59.2641,59.3379,98900.0
2023-07-21 12:00:00,64.35,64.36,64.28,64.34,61544.0,59.3287,59.3379,59.2641,59.3195,61544.0
2023-07-21 12:10:00,64.35,64.38,64.29,64.37,57945.0,59.3287,59.3563,59.2734,59.3471,57945.0
2023-07-21 12:20:00,64.38,64.46,64.37,64.44,114913.0,59.3563,59.4301,59.3471,59.4117,114913.0
2023-07-21 12:30:00,64.44,64.49,64.41,64.48,94298.0,59.4117,59.4578,59.384,59.4485,94298.0
2023-07-21 12:40:00,64.48,64.48,64.33,64.34,101180.0,59.4485,59.4485,59.3102,59.3195,101180.0
2023-07-21 12:50:00,64.34,64.36,64.28,64.31,64620.0,59.3195,59.3379,59.2641,59.2918,64620.0
2023-07-21 13:00:00,64.3,64.37,64.27,64.37,134792.0,59.2826,59.3471,59.2549,59.3471,134792.0
2023-07-21 13:10:00,64.37,64.45,64.33,64.45,78412.0,59.3471,59.4209,59.3102,59.4209,78412.0
2023-07-21 13:20:00,64.44,64.47,64.4,64.44,112118.0,59.4117,59.4393,59.3748,59.4117,112118.0
2023-07-21 13:30:00,64.43,64.47,64.36,64.46,90949.0,59.4024,59.4393,59.3379,59.4301,90949.0
2023-07-21 13:40:00,64.47,64.54,64.46,64.53,102704.0,59.4393,59.5039,59.4301,59.4946,102704.0
2023-07-21 13:50:00,64.53,64.57,64.49,64.56,87023.0,59.4946,59.5315,59.4578,59.5223,87023.0
2023-07-21 14:00:00,64.56,64.57,64.48,64.52,102218.0,59.5223,59.5315,59.4485,59.4854,102218.0
2023-07-21 14:10:00,64.52,64.57,64.49,64.53,99368.0,59.4854,59.5315,59.4578,59.4946,99368.0
2023-07-21 14:20:00,64.53,64.54,64.46,64.5,88538.0,59.4946,59.5039,59.4301,59.467,88538.0
2023-07-21 14:30:00,64.49,64.59,64.48,64.59,132081.0,59.4578,59.55,59.4485,59.55,132081.0
2023-07-21 14:40:00,64.6,64.68,64.59,64.66,130018.0,59.5592,59.6329,59.55,59.6145,130018.0
2023-07-21 14:50:00,64.67,64.7,64.63,64.67,85666.0,59.6237,59.6514,59.5868,59.6237,85666.0
2023-07-21 15:00:00,64.67,64.69,64.58,64.59,101571.0,59.6237,59.6422,59.5407,59.55,101571.0
2023-07-21 15:10:00,64.59,64.64,64.56,64.59,105830.0,59.55,59.5961,59.5223,59.55,105830.0
2023-07-21 15:20:00,64.59,64.68,64.56,64.67,238962.0,59.55,59.6329,59.5223,59.6237,238962.0
2023-07-21 15:30:00,64.68,64.75,64.61,64.73,172964.0,59.6329,59.6975,59.5684,59.679,172964.0
2023-07-21 15:40:00,64.74,64.78,64.57,64.63,287692.0,59.6883,59.7251,59.5315,59.5868,287692.0
2023-07-21 15:50:00,64.62,64.79,64.6,64.68,824867.0,59.5776,59.7344,59.5592,59.6329,824867.0
2023-07-24 09:30:00,64.7,65.27,64.7,65.1,335946.0,59.6514,60.1769,59.6514,60.0202,335946.0
2023-07-24 09:40:00,65.1,65.25,65.04,65.12,89455.0,60.0202,60.1585,59.9648,60.0386,89455.0
2023-07-24 09:50:00,65.12,65.3,65.1,65.23,110939.0,60.0386,60.2046,60.0202,60.14,110939.0
2023-07-24 10:00:00,65.26,65.38,65.22,65.29,155282.0,60.1677,60.2783,60.1308,60.1953,155282.0
2023-07-24 10:10:00,65.29,65.36,65.23,65.31,113022.0,60.1953,60.2599,60.14,60.2138,113022.0
2023-07-24 10:20:00,65.31,65.31,65.13,65.14,86300.0,60.2138,60.2138,60.0478,60.057,86300.0
2023-07-24 10:30:00,65.16,65.25,65.15,65.2,86462.0,60.0755,60.1585,60.0663,60.1124,86462.0
2023-07-24 10:40:00,65.21,65.27,65.19,65.23,66092.0,60.1216,60.1769,60.1031,60.14,66092.0
2023-07-24 10:50:00,65.22,65.23,65.1,65.13,78538.0,60.1308,60.14,60.0202,60.0478,78538.0
2023-07-24 11:00:00,65.12,65.29,65.07,65.25,98092.0,60.0386,60.1953,59.9925,60.1585,98092.0
2023-07-24 11:10:00,65.26,65.28,65.04,65.1,112478.0,60.1677,60.1861,59.9648,60.0202,112478.0
2023-07-24 11:20:00,65.09,65.2,65.07,65.11,156658.0,60.0109,60.1124,59.9925,60.0294,156658.0
2023-07-24 11:30:00,65.12,65.21,65.03,65.2,91874.0,60.0386,60.1216,59.9556,60.1124,91874.0
2023-07-24 11:40:00,65.2,65.26,65.13,65.22,111133.0,60.1124,60.1677,60.0478,60.1308,111133.0
2023-07-24 11:50:00,65.22,65.24,65.06,65.11,74589.0,60.1308,60.1492,59.9833,60.0294,74589.0
2023-07-24 12:00:00,65.1,65.13,65.03,65.09,61896.0,60.0202,60.0478,59.9556,60.0109,61896.0
2023-07-24 12:10:00,65.09,65.11,65.04,65.09,56292.0,60.0109,60.0294,59.9648,60.0109,56292.0
2023-07-24 12:20:00,65.09,65.15,65.09,65.11,50627.0,60.0109,60.0663,60.0109,60.0294,50627.0
2023-07-24 12:30:00,65.11,65.12,65.02,65.05,67166.0,60.0294,60.0386,59.9464,59.9741,67166.0
2023-07-24 12:40:00,65.05,65.07,64.99,65.0,90138.0,59.9741,59.9925,59.9187,59.928,90138.0
2023-07-24 12:50:00,65.0,65.06,64.98,65.02,68271.0,59.928,59.9833,59.9095,59.9464,68271.0
2023-07-24 13:00:00,65.03,65.04,64.95,64.96,67296.0,59.9556,59.9648,59.8819,59.8911,67296.0
2023-07-24 13:10:00,64.97,64.98,64.9,64.94,64445.0,59.9003,59.9095,59.8358,59.8726,64445.0
2023-07-24 13:20:00,64.94,64.98,64.9,64.97,56831.0,59.8726,59.9095,59.8358,59.9003,56831.0
2023-07-24 13:30:00,64.97,64.98,64.92,64.93,70482.0,59.9003,59.9095,59.8542,59.8634,70482.0
2023-07-24 13:40:00,64.93,64.94,64.87,64.88,79067.0,59.8634,59.8726,59.8081,59.8173,79067.0
2023-07-24 13:50:00,64.89,64.94,64.84,64.94,67421.0,59.8265,59.8726,59.7805,59.8726,67421.0
2023-07-24 14:00:00,64.94,64.94,64.87,64.93,73130.0,59.8726,59.8726,59.8081,59.8634,73130.0
2023-07-24 14:10:00,64.92,64.95,64.87,64.89,54802.0,59.8542,59.8819,59.8081,59.8265,54802.0
2023-07-24 14:20:00,64.89,64.93,64.87,64.91,60255.0,59.8265,59.8634,59.8081,59.845,60255.0
2023-07-24 14:30:00,64.91,64.96,64.89,64.92,86195.0,59.845,59.8911,59.8265,59.8542,86195.0
2023-07-24 14:40:00,64.92,64.99,64.88,64.97,91321.0,59.8542,59.9187,59.8173,59.9003,91321.0
2023-07-24 14:50:00,64.98,65.0,64.95,64.98,68493.0,59.9095,59.928,59.8819,59.9095,68493.0
2023-07-24 15:00:00,64.98,65.01,64.86,64.87,98652.0,59.9095,59.9372,59.7989,59.8081,98652.0
2023-07-24 15:10:00,64.87,64.89,64.82,64.84,93259.0,59.8081,59.8265,59.762,59.7805,93259.0
2023-07-24 15:20:00,64.84,64.86,64.72,64.73,125184.0,59.7805,59.7989,59.6698,59.679,125184.0
2023-07-24 15:30:00,64.72,64.77,64.71,64.75,126575.0,59.6698,59.7159,59.6606,59.6975,126575.0
2023-07-24 15:40:00,64.75,64.79,64.7,64.75,192522.0,59.6975,59.7344,59.6514,59.6975,192522.0
2023-07-24 15:50:00,64.75,64.82,64.71,64.74,559384.0,59.6975,59.762,59.6606,59.6883,559384.0
2023-07-25 09:30:00,64.5,64.65,64.2,64.42,183065.0,59.467,59.6053,59.1904,59.3932,183065.0
2023-07-25 09:40:00,64.42,64.47,64.3,64.43,101072.0,59.3932,59.4393,59.2826,59.4024,101072.0
2023-07-25 09:50:00,64.43,64.52,64.32,64.42,84123.0,59.4024,59.4854,59.301,59.3932,84123.0
2023-07-25 10:00:00,64.42,64.47,64.32,64.45,117181.0,59.3932,59.4393,59.301,59.4209,117181.0
2023-07-25 10:10:00,64.44,64.59,64.41,64.57,84204.0,59.4117,59.55,59.384,59.5315,84204.0
2023-07-25 10:20:00,64.57,64.58,64.46,64.53,100039.0,59.5315,59.5407,59.4301,59.4946,100039.0
2023-07-25 10:30:00,64.52,64.56,64.43,64.5,82377.0,59.4854,59.5223,59.4024,59.467,82377.0
2023-07-25 10:40:00,64.49,64.5,64.42,64.44,73229.0,59.4578,59.467,59.3932,59.4117,73229.0
2023-07-25 10:50:00,64.45,64.47,64.39,64.4,113109.0,59.4209,59.4393,59.3656,59.3748,113109.0
2023-07-25 11:00:00,64.41,64.46,64.3,64.32,77512.0,59.384,59.4301,59.2826,59.301,77512.0
2023-07-25 11:10:00,64.31,64.36,64.25,64.33,116795.0,59.2918,59.3379,59.2365,59.3102,116795.0
2023-07-25 11:20:00,64.33,64.4,64.32,64.35,69672.0,59.3102,59.3748,59.301,59.3287,69672.0
2023-07-25 11:30:00,64.34,64.37,64.29,64.33,52920.0,59.3195,59.3471,59.2734,59.3102,52920.0
2023-07-25 11:40:00,64.33,64.39,64.26,64.38,65542.0,59.3102,59.3656,59.2457,59.3563,65542.0
2023-07-25 11:50:00,64.39,64.39,64.27,64.28,84609.0,59.3656,59.3656,59.2549,59.2641,84609.0
2023-07-25 12:00:00,64.28,64.32,64.16,64.16,79835.0,59.2641,59.301,59.1535,59.1535,79835.0
2023-07-25 12:10:00,64.16,64.24,64.12,64.2,77334.0,59.1535,59.2273,59.1166,59.1904,77334.0
2023-07-25 12:20:00,64.21,64.21,64.07,64.08,76158.0,59.1996,59.1996,59.0705,59.0798,76158.0
2023-07-25 12:30:00,64.07,64.1,64.02,64.03,62772.0,59.0705,59.0982,59.0244,59.0337,62772.0
2023-07-25 12:40:00,64.03,64.09,64.02,64.05,53793.0,59.0337,59.089,59.0244,59.0521,53793.0
2023-07-25 12:50:00,64.04,64.09,64.01,64.03,50851.0,59.0429,59.089,59.0152,59.0337,50851.0
2023-07-25 13:00:00,64.04,64.04,63.88,63.93,96556.0,59.0429,59.0429,58.8954,58.9415,96556.0
2023-07-25 13:10:00,63.94,63.94,63.86,63.92,80155.0,58.9507,58.9507,58.8769,58.9322,80155.0
2023-07-25 13:20:00,63.93,63.93,63.86,63.91,67765.0,58.9415,58.9415,58.8769,58.923,67765.0
2023-07-25 13:30:00,63.91,63.97,63.9,63.91,76278.0,58.923,58.9783,58.9138,58.923,76278.0
2023-07-25 13:40:00,63.9,64.0,63.9,64.0,61254.0,58.9138,59.006,58.9138,59.006,61254.0
2023-07-25 13:50:00,64.0,64.0,63.89,63.91,58868.0,59.006,59.006,58.9046,58.923,58868.0
2023-07-25 14:00:00,63.91,63.93,63.82,63.86,96238.0,58.923,58.9415,58.84,58.8769,96238.0
2023-07-25 14:10:00,63.85,63.89,63.79,63.84,101692.0,58.8677,58.9046,58.8124,58.8585,101692.0
2023-07-25 14:20:00,63.84,63.87,63.81,63.85,98726.0,58.8585,58.8861,58.8308,58.8677,98726.0
2023-07-25 14:30:00,63.85,63.91,63.84,63.88,106312.0,58.8677,58.923,58.8585,58.8954,106312.0
2023-07-25 14:40:00,63.88,63.88,63.82,63.87,106643.0,58.8954,58.8954,58.84,58.8861,106643.0
2023-07-25 14:50:00,63.86,63.89,63.84,63.86,99111.0,58.8769,58.9046,58.8585,58.8769,99111.0
2023-07-25 15:00:00,63.86,63.87,63.76,63.78,108492.0,58.8769,58.8861,58.7847,58.8032,108492.0
2023-07-25 15:10:00,63.78,63.83,63.75,63.78,125690.0,58.8032,58.8493,58.7755,58.8032,125690.0
2023-07-25 15:20:00,63.78,63.8,63.75,63.78,92961.0,58.8032,58.8216,58.7755,58.8032,92961.0
2023-07-25 15:30:00,63.79,63.8,63.75,63.79,127087.0,58.8124,58.8216,58.7755,58.8124,127087.0
2023-07-25 15:40:00,63.79,63.83,63.77,63.8,116773.0,58.8124,58.8493,58.7939,58.8216,116773.0
2023-07-25 15:50:00,63.8,63.92,63.75,63.77,570451.0,58.8216,58.9322,58.7755,58.7939,570451.0
2023-07-26 09:30:00,63.14,63.37,63.02,63.17,485736.0,58.2131,58.4252,58.1025,58.2408,485736.0
2023-07-26 09:40:00,63.17,63.34,62.92,63.26,254951.0,58.2408,58.3975,58.0103,58.3237,254951.0
2023-07-26 09:50:00,63.26,63.32,63.11,63.3,170311.0,58.3237,58.3791,58.1854,58.3606,170311.0
2023-07-26 10:00:00,63.3,63.38,63.17,63.29,182020.0,58.3606,58.4344,58.2408,58.3514,182020.0
2023-07-26 10:10:00,63.29,63.47,63.29,63.46,141725.0,58.3514,58.5174,58.3514,58.5081,141725.0
2023-07-26 10:20:00,63.46,63.52,63.35,63.47,124692.0,58.5081,58.5635,58.4067,58.5174,124692.0
2023-07-26 10:30:00,63.47,63.57,63.44,63.56,145345.0,58.5174,58.6096,58.4897,58.6003,145345.0
2023-07-26 10:40:00,63.56,63.7,63.47,63.68,129937.0,58.6003,58.7294,58.5174,58.711,129937.0
2023-07-26 10:50:00,63.68,63.87,63.67,63.84,243749.0,58.711,58.8861,58.7017,58.8585,243749.0
2023-07-26 11:00:00,63.84,63.89,63.66,63.7,129358.0,58.8585,58.9046,58.6925,58.7294,129358.0
2023-07-26 11:10:00,63.71,63.74,63.45,63.5,154682.0,58.7386,58.7663,58.4989,58.545,154682.0
2023-07-26 11:20:00,63.5,63.53,63.47,63.5,110368.0,58.545,58.5727,58.5174,58.545,110368.0
2023-07-26 11:30:00,63.51,63.51,63.4,63.47,79009.0,58.5542,58.5542,58.4528,58.5174,79009.0
2023-07-26 11:40:00,63.47,63.54,63.44,63.54,111404.0,58.5174,58.5819,58.4897,58.5819,111404.0
2023-07-26 11:50:00,63.54,63.56,63.39,63.44,129919.0,58.5819,58.6003,58.4436,58.4897,129919.0
2023-07-26 12:00:00,63.45,63.54,63.44,63.53,101911.0,58.4989,58.5819,58.4897,58.5727,101911.0
2023-07-26 12:10:00,63.52,63.64,63.52,63.57,87409.0,58.5635,58.6741,58.5635,58.6096,87409.0
2023-07-26 12:20:00,63.57,63.67,63.56,63.62,103135.0,58.6096,58.7017,58.6003,58.6556,103135.0
2023-07-26 12:30:00,63.62,63.66,63.58,63.63,94039.0,58.6556,58.6925,58.6188,58.6649,94039.0
2023-07-26 12:40:00,63.63,63.67,63.6,63.61,96554.0,58.6649,58.7017,58.6372,58.6464,96554.0
2023-07-26 12:50:00,63.6,63.63,63.55,63.59,81693.0,58.6372,58.6649,58.5911,58.628,81693.0
2023-07-26 13:00:00,63.58,63.6,63.48,63.55,161115.0,58.6188,58.6372,58.5266,58.5911,161115.0
2023-07-26 13:10:00,63.55,63.57,63.46,63.52,129059.0,58.5911,58.6096,58.5081,58.5635,129059.0
2023-07-26 13:20:00,63.53,63.53,63.38,63.4,164057.0,58.5727,58.5727,58.4344,58.4528,164057.0
2023-07-26 13:30:00,63.4,63.44,63.38,63.4,134863.0,58.4528,58.4897,58.4344,58.4528,134863.0
2023-07-26 13:40:00,63.41,63.49,63.38,63.47,239161.0,58.462,58.5358,58.4344,58.5174,239161.0
2023-07-26 13:50:00,63.47,63.51,63.43,63.49,306152.0,58.5174,58.5542,58.4805,58.5358,306152.0
2023-07-26 14:00:00,63.5,63.56,63.43,63.51,224092.0,58.545,58.6003,58.4805,58.5542,224092.0
2023-07-26 14:10:00,63.51,63.57,63.37,63.55,181207.0,58.5542,58.6096,58.4252,58.5911,181207.0
2023-07-26 14:20:00,63.55,63.6,63.45,63.57,164369.0,58.5911,58.6372,58.4989,58.6096,164369.0
2023-07-26 14:30:00,63.56,63.57,63.45,63.46,146405.0,58.6003,58.6096,58.4989,58.5081,146405.0
2023-07-26 14:40:00,63.46,63.68,63.45,63.66,291160.0,58.5081,58.711,58.4989,58.6925,291160.0
2023-07-26 14:50:00,63.65,63.68,63.52,63.57,123135.0,58.6833,58.711,58.5635,58.6096,123135.0
2023-07-26 15:00:00,63.57,63.57,63.4,63.4,141072.0,58.6096,58.6096,58.4528,58.4528,141072.0
2023-07-26 15:10:00,63.39,63.44,63.3,63.35,133260.0,58.4436,58.4897,58.3606,58.4067,133260.0
2023-07-26 15:20:00,63.35,63.41,63.31,63.35,248486.0,58.4067,58.462,58.3698,58.4067,248486.0
2023-07-26 15:30:00,63.35,63.46,63.3,63.39,382893.0,58.4067,58.5081,58.3606,58.4436,382893.0
2023-07-26 15:40:00,63.4,63.47,63.33,63.46,406256.0,58.4528,58.5174,58.3883,58.5081,406256.0
2023-07-26 15:50:00,63.46,63.46,63.36,63.42,781822.0,58.5081,58.5081,58.4159,58.4713,781822.0
2023-07-27 09:30:00,61.0,61.8,60.38,61.32,1846051.0,56.2401,56.9777,55.6685,56.5351,1846051.0
2023-07-27 09:40:00,61.32,62.15,61.25,61.46,1075459.0,56.5351,57.3004,56.4706,56.6642,1075459.0
2023-07-27 09:50:00,61.42,62.15,61.36,62.13,512389.0,56.6273,57.3004,56.572,57.2819,512389.0
2023-07-27 10:00:00,62.13,62.53,61.81,62.26,777376.0,57.2819,57.6507,56.9869,57.4018,777376.0
2023-07-27 10:10:00,62.25,62.26,61.62,61.73,564072.0,57.3926,57.4018,56.8117,56.9131,564072.0
2023-07-27 10:20:00,61.73,62.11,61.69,61.94,253137.0,56.9131,57.2635,56.8762,57.1067,253137.0
2023-07-27 10:30:00,61.94,62.0,61.7,61.87,272402.0,57.1067,57.1621,56.8855,57.0422,272402.0
2023-07-27 10:40:00,61.86,61.98,61.82,61.87,216511.0,57.033,57.1436,56.9961,57.0422,216511.0
2023-07-27 10:50:00,61.87,61.88,61.62,61.77,233766.0,57.0422,57.0514,56.8117,56.95,233766.0
2023-07-27 11:00:00,61.76,61.76,61.5,61.52,223411.0,56.9408,56.9408,56.7011,56.7195,223411.0
2023-07-27 11:10:00,61.53,61.56,61.4,61.55,252339.0,56.7287,56.7564,56.6089,56.7472,252339.0
2023-07-27 11:20:00,61.55,61.55,61.1,61.27,653960.0,56.7472,56.7472,56.3323,56.489,653960.0
2023-07-27 11:30:00,61.26,61.48,61.26,61.35,350633.0,56.4798,56.6826,56.4798,56.5628,350633.0
2023-07-27 11:40:00,61.36,61.37,61.14,61.15,191094.0,56.572,56.5812,56.3692,56.3784,191094.0
2023-07-27 11:50:00,61.15,61.17,61.02,61.08,276999.0,56.3784,56.3968,56.2585,56.3138,276999.0
2023-07-27 12:00:00,61.08,61.22,61.01,61.17,225038.0,56.3138,56.4429,56.2493,56.3968,225038.0
2023-07-27 12:10:00,61.17,61.38,61.16,61.28,234067.0,56.3968,56.5904,56.3876,56.4982,234067.0
2023-07-27 12:20:00,61.27,61.29,61.1,61.17,184835.0,56.489,56.5075,56.3323,56.3968,184835.0
2023-07-27 12:30:00,61.17,61.6,61.1,61.54,294047.0,56.3968,56.7933,56.3323,56.738,294047.0
2023-07-27 12:40:00,61.53,61.58,61.38,61.43,202451.0,56.7287,56.7748,56.5904,56.6365,202451.0
2023-07-27 12:50:00,61.42,61.51,61.39,61.43,103899.0,56.6273,56.7103,56.5997,56.6365,103899.0
2023-07-27 13:00:00,61.43,61.46,61.31,61.45,188339.0,56.6365,56.6642,56.5259,56.655,188339.0
2023-07-27 13:10:00,61.45,61.47,61.3,61.33,96469.0,56.655,56.6734,56.5167,56.5443,96469.0
2023-07-27 13:20:00,61.32,61.37,61.24,61.25,100031.0,56.5351,56.5812,56.4614,56.4706,100031.0
2023-07-27 13:30:00,61.24,61.28,61.12,61.15,133662.0,56.4614,56.4982,56.3507,56.3784,133662.0
2023-07-27 13:40:00,61.15,61.19,61.05,61.08,176780.0,56.3784,56.4153,56.2862,56.3138,176780.0
2023-07-27 13:50:00,61.08,61.29,61.06,61.2,161746.0,56.3138,56.5075,56.2954,56.4245,161746.0
2023-07-27 14:00:00,61.2,61.28,61.07,61.08,192216.0,56.4245,56.4982,56.3046,56.3138,192216.0
2023-07-27 14:10:00,61.08,61.08,60.88,60.88,255960.0,56.3138,56.3138,56.1295,56.1295,255960.0
2023-07-27 14:20:00,60.88,61.0,60.85,60.9,215696.0,56.1295,56.2401,56.1018,56.1479,215696.0
2023-07-27 14:30:00,60.89,60.97,60.84,60.93,271901.0,56.1387,56.2124,56.0926,56.1756,271901.0
2023-07-27 14:40:00,60.93,61.06,60.91,60.93,325159.0,56.1756,56.2954,56.1571,56.1756,325159.0
2023-07-27 14:50:00,60.93,60.95,60.81,60.89,292106.0,56.1756,56.194,56.0649,56.1387,292106.0
2023-07-27 15:00:00,60.89,60.9,60.67,60.72,433269.0,56.1387,56.1479,55.9358,55.9819,433269.0
2023-07-27 15:10:00,60.71,60.71,60.46,60.51,540591.0,55.9727,55.9727,55.7422,55.7883,540591.0
2023-07-27 15:20:00,60.51,60.51,60.41,60.48,309839.0,55.7883,55.7883,55.6961,55.7607,309839.0
2023-07-27 15:30:00,60.47,60.66,60.47,60.62,532829.0,55.7514,55.9266,55.7514,55.8897,532829.0
2023-07-27 15:40:00,60.62,60.71,60.57,60.6,582651.0,55.8897,55.9727,55.8436,55.8713,582651.0
2023-07-27 15:50:00,60.6,60.84,60.58,60.75,1671850.0,55.8713,56.0926,55.8529,56.0096,1671850.0
2023-07-28 09:30:00,60.8,61.07,60.21,60.28,691197.0,56.0557,56.3046,55.5117,55.5763,691197.0
2023-07-28 09:40:00,60.28,60.49,60.05,60.49,414545.0,55.5763,55.7699,55.3642,55.7699,414545.0
2023-07-28 09:50:00,60.47,60.55,60.26,60.48,197854.0,55.7514,55.8252,55.5578,55.7607,197854.0
2023-07-28 10:00:00,60.47,60.47,60.18,60.2,200482.0,55.7514,55.7514,55.4841,55.5025,200482.0
2023-07-28 10:10:00,60.2,60.46,60.17,60.25,328672.0,55.5025,55.7422,55.4749,55.5486,328672.0
2023-07-28 10:20:00,60.24,60.37,60.24,60.37,150106.0,55.5394,55.6593,55.5394,55.6593,150106.0
2023-07-28 10:30:00,60.37,60.39,60.22,60.37,195894.0,55.6593,55.6777,55.521,55.6593,195894.0
2023-07-28 10:40:00,60.37,60.49,60.31,60.46,171099.0,55.6593,55.7699,55.6039,55.7422,171099.0
2023-07-28 10:50:00,60.46,60.52,60.38,60.47,110831.0,55.7422,55.7975,55.6685,55.7514,110831.0
2023-07-28 11:00:00,60.47,60.66,60.42,60.64,208345.0,55.7514,55.9266,55.7053,55.9082,208345.0
2023-07-28 11:10:00,60.64,60.86,60.61,60.83,141435.0,55.9082,56.111,55.8805,56.0834,141435.0
2023-07-28 11:20:00,60.83,61.02,60.82,61.0,174303.0,56.0834,56.2585,56.0741,56.2401,174303.0
2023-07-28 11:30:00,61.0,61.0,60.86,61.0,190231.0,56.2401,56.2401,56.111,56.2401,190231.0
2023-07-28 11:40:00,61.0,61.11,60.97,61.01,131259.0,56.2401,56.3415,56.2124,56.2493,131259.0
2023-07-28 11:50:00,61.02,61.17,60.98,61.11,181712.0,56.2585,56.3968,56.2217,56.3415,181712.0
2023-07-28 12:00:00,61.12,61.44,61.01,61.44,306370.0,56.3507,56.6458,56.2493,56.6458,306370.0
2023-07-28 12:10:00,61.43,61.43,61.17,61.32,166800.0,56.6365,56.6365,56.3968,56.5351,166800.0
2023-07-28 12:20:00,61.32,61.36,61.24,61.32,145504.0,56.5351,56.572,56.4614,56.5351,145504.0
2023-07-28 12:30:00,61.32,61.4,61.27,61.27,135456.0,56.5351,56.6089,56.489,56.489,135456.0
2023-07-28 12:40:00,61.27,61.33,61.19,61.3,126597.0,56.489,56.5443,56.4153,56.5167,126597.0
2023-07-28 12:50:00,61.3,61.34,61.25,61.3,103102.0,56.5167,56.5536,56.4706,56.5167,103102.0
2023-07-28 13:00:00,61.3,61.35,61.25,61.33,162083.0,56.5167,56.5628,56.4706,56.5443,162083.0
2023-07-28 13:10:00,61.32,61.34,61.23,61.26,113224.0,56.5351,56.5536,56.4521,56.4798,113224.0
2023-07-28 13:20:00,61.25,61.26,61.07,61.08,92764.0,56.4706,56.4798,56.3046,56.3138,92764.0
2023-07-28 13:30:00,61.07,61.15,61.02,61.14,124472.0,56.3046,56.3784,56.2585,56.3692,124472.0
2023-07-28 13:40:00,61.14,61.14,61.0,61.01,84486.0,56.3692,56.3692,56.2401,56.2493,84486.0
2023-07-28 13:50:00,61.01,61.08,60.99,61.04,99793.0,56.2493,56.3138,56.2309,56.277,99793.0
2023-07-28 14:00:00,61.04,61.08,61.01,61.08,116494.0,56.277,56.3138,56.2493,56.3138,116494.0
2023-07-28 14:10:00,61.08,61.11,61.01,61.03,148185.0,56.3138,56.3415,56.2493,56.2677,148185.0
2023-07-28 14:20:00,61.02,61.16,60.99,61.09,114588.0,56.2585,56.3876,56.2309,56.3231,114588.0
2023-07-28 14:30:00,61.09,61.12,61.02,61.11,95363.0,56.3231,56.3507,56.2585,56.3415,95363.0
2023-07-28 14:40:00,61.11,61.21,61.08,61.19,100902.0,56.3415,56.4337,56.3138,56.4153,100902.0
2023-07-28 14:50:00,61.18,61.23,61.13,61.19,117977.0,56.406,56.4521,56.3599,56.4153,117977.0
2023-07-28 15:00:00,61.19,61.26,61.15,61.26,111319.0,56.4153,56.4798,56.3784,56.4798,111319.0
2023-07-28 15:10:00,61.26,61.34,61.25,61.3,203098.0,56.4798,56.5536,56.4706,56.5167,203098.0
2023-07-28 15:20:00,61.3,61.38,61.29,61.34,171781.0,56.5167,56.5904,56.5075,56.5536,171781.0
2023-07-28 15:30:00,61.35,61.39,61.28,61.3,210320.0,56.5628,56.5997,56.4982,56.5167,210320.0
2023-07-28 15:40:00,61.3,61.4,61.25,61.34,381725.0,56.5167,56.6089,56.4706,56.5536,381725.0
2023-07-28 15:50:00,61.35,61.5,61.32,61.41,1085092.0,56.5628,56.7011,56.5351,56.6181,1085092.0
2023-07-31 09:30:00,61.35,61.55,61.11,61.42,309439.0,56.5628,56.7472,56.3415,56.6273,309439.0
2023-07-31 09:40:00,61.42,61.69,61.39,61.59,189950.0,56.6273,56.8762,56.5997,56.7841,189950.0
2023-07-31 09:50:00,61.61,61.72,61.42,61.49,139207.0,56.8025,56.9039,56.6273,56.6919,139207.0
2023-07-31 10:00:00,61.49,61.63,61.49,61.55,155413.0,56.6919,56.8209,56.6919,56.7472,155413.0
2023-07-31 10:10:00,61.55,61.62,61.35,61.39,170741.0,56.7472,56.8117,56.5628,56.5997,170741.0
2023-07-31 10:20:00,61.38,61.59,61.31,61.58,180601.0,56.5904,56.7841,56.5259,56.7748,180601.0
2023-07-31 10:30:00,61.58,61.84,61.57,61.76,152215.0,56.7748,57.0145,56.7656,56.9408,152215.0
2023-07-31 10:40:00,61.76,61.87,61.71,61.75,123894.0,56.9408,57.0422,56.8947,56.9316,123894.0
2023-07-31 10:50:00,61.76,61.8,61.66,61.79,139694.0,56.9408,56.9777,56.8486,56.9684,139694.0
2023-07-31 11:00:00,61.79,61.83,61.61,61.64,136953.0,56.9684,57.0053,56.8025,56.8302,136953.0
2023-07-31 11:10:00,61.62,61.63,61.42,61.46,158404.0,56.8117,56.8209,56.6273,56.6642,158404.0
2023-07-31 11:20:00,61.46,61.58,61.41,61.49,136424.0,56.6642,56.7748,56.6181,56.6919,136424.0
2023-07-31 11:30:00,61.49,61.6,61.4,61.58,123401.0,56.6919,56.7933,56.6089,56.7748,123401.0
2023-07-31 11:40:00,61.57,61.64,61.51,61.54,119471.0,56.7656,56.8302,56.7103,56.738,119471.0
2023-07-31 11:50:00,61.54,61.62,61.46,61.49,102217.0,56.738,56.8117,56.6642,56.6919,102217.0
2023-07-31 12:00:00,61.48,61.59,61.45,61.59,110104.0,56.6826,56.7841,56.655,56.7841,110104.0
2023-07-31 12:10:00,61.59,61.63,61.51,61.55,90646.0,56.7841,56.8209,56.7103,56.7472,90646.0
2023-07-31 12:20:00,61.55,61.67,61.54,61.65,94839.0,56.7472,56.8578,56.738,56.8394,94839.0
2023-07-31 12:30:00,61.65,61.67,61.61,61.66,77575.0,56.8394,56.8578,56.8025,56.8486,77575.0
2023-07-31 12:40:00,61.66,61.74,61.63,61.64,116179.0,56.8486,56.9223,56.8209,56.8302,116179.0
2023-07-31 12:50:00,61.63,61.69,61.61,61.65,68769.0,56.8209,56.8762,56.8025,56.8394,68769.0
2023-07-31 13:00:00,61.65,61.65,61.51,61.58,127206.0,56.8394,56.8394,56.7103,56.7748,127206.0
2023-07-31 13:10:00,61.59,61.62,61.57,61.61,106128.0,56.7841,56.8117,56.7656,56.8025,106128.0
2023-07-31 13:20:00,61.6,61.69,61.6,61.68,83986.0,56.7933,56.8762,56.7933,56.867,83986.0
2023-07-31 13:30:00,61.69,61.75,61.67,61.71,170808.0,56.8762,56.9316,56.8578,56.8947,170808.0
2023-07-31 13:40:00,61.72,61.76,61.69,61.73,103384.0,56.9039,56.9408,56.8762,56.9131,103384.0
2023-07-31 13:50:00,61.73,61.75,61.63,61.71,102170.0,56.9131,56.9316,56.8209,56.8947,102170.0
2023-07-31 14:00:00,61.72,61.75,61.65,61.66,135299.0,56.9039,56.9316,56.8394,56.8486,135299.0
2023-07-31 14:10:00,61.65,61.78,61.63,61.73,128661.0,56.8394,56.9592,56.8209,56.9131,128661.0
2023-07-31 14:20:00,61.73,61.83,61.73,61.78,113102.0,56.9131,57.0053,56.9131,56.9592,113102.0
2023-07-31 14:30:00,61.77,61.86,61.76,61.86,146335.0,56.95,57.033,56.9408,57.033,146335.0
2023-07-31 14:40:00,61.86,61.95,61.86,61.91,130534.0,57.033,57.116,57.033,57.0791,130534.0
2023-07-31 14:50:00,61.91,62.02,61.88,62.01,126731.0,57.0791,57.1805,57.0514,57.1713,126731.0
2023-07-31 15:00:00,62.02,62.1,62.0,62.1,156682.0,57.1805,57.2543,57.1621,57.2543,156682.0
2023-07-31 15:10:00,62.09,62.28,62.05,62.2,219143.0,57.245,57.4202,57.2082,57.3465,219143.0
2023-07-31 15:20:00,62.2,62.3,62.16,62.28,272625.0,57.3465,57.4386,57.3096,57.4202,272625.0
2023-07-31 15:30:00,62.29,62.31,62.19,62.2,269627.0,57.4294,57.4479,57.3372,57.3465,269627.0
2023-07-31 15:40:00,62.2,62.29,62.16,62.2,419143.0,57.3465,57.4294,57.3096,57.3465,419143.0
2023-07-31 15:50:00,62.19,62.32,62.14,62.2,1283680.0,57.3372,57.4571,57.2911,57.3465,1283680.0
2023-08-01 09:30:00,62.32,62.57,61.94,62.01,433056.0,57.4571,57.6876,57.1067,57.1713,433056.0
2023-08-01 09:40:00,62.01,62.04,61.77,62.02,183537.0,57.1713,57.1989,56.95,57.1805,183537.0
2023-08-01 09:50:00,62.02,62.19,61.92,62.18,103201.0,57.1805,57.3372,57.0883,57.328,103201.0
2023-08-01 10:00:00,62.17,62.28,61.93,62.03,183505.0,57.3188,57.4202,57.0975,57.1897,183505.0
2023-08-01 10:10:00,62.01,62.13,61.97,61.98,207555.0,57.1713,57.2819,57.1344,57.1436,207555.0
2023-08-01 10:20:00,61.97,62.01,61.74,61.78,127216.0,57.1344,57.1713,56.9223,56.9592,127216.0
2023-08-01 10:30:00,61.8,61.85,61.73,61.74,104960.0,56.9777,57.0238,56.9131,56.9223,104960.0
2023-08-01 10:40:00,61.74,61.8,61.65,61.74,116274.0,56.9223,56.9777,56.8394,56.9223,116274.0
2023-08-01 10:50:00,61.73,61.77,61.67,61.7,119465.0,56.9131,56.95,56.8578,56.8855,119465.0
2023-08-01 11:00:00,61.7,61.76,61.59,61.63,84859.0,56.8855,56.9408,56.7841,56.8209,84859.0
2023-08-01 11:10:00,61.63,61.64,61.46,61.5,83365.0,56.8209,56.8302,56.6642,56.7011,83365.0
2023-08-01 11:20:00,61.5,61.54,61.39,61.41,107653.0,56.7011,56.738,56.5997,56.6181,107653.0
2023-08-01 11:30:00,61.42,61.47,61.35,61.38,103242.0,56.6273,56.6734,56.5628,56.5904,103242.0
2023-08-01 11:40:00,61.39,61.5,61.37,61.48,132958.0,56.5997,56.7011,56.5812,56.6826,132958.0
2023-08-01 11:50:00,61.48,61.61,61.44,61.57,129103.0,56.6826,56.8025,56.6458,56.7656,129103.0
2023-08-01 12:00:00,61.57,61.64,61.5,61.52,106309.0,56.7656,56.8302,56.7011,56.7195,106309.0
2023-08-01 12:10:00,61.52,61.57,61.48,61.48,60313.0,56.7195,56.7656,56.6826,56.6826,60313.0
2023-08-01 12:20:00,61.48,61.5,61.43,61.45,71726.0,56.6826,56.7011,56.6365,56.655,71726.0
2023-08-01 12:30:00,61.45,61.53,61.44,61.51,77050.0,56.655,56.7287,56.6458,56.7103,77050.0
2023-08-01 12:40:00,61.5,61.61,61.5,61.54,88820.0,56.7011,56.8025,56.7011,56.738,88820.0
2023-08-01 12:50:00,61.53,61.58,61.5,61.52,56841.0,56.7287,56.7748,56.7011,56.7195,56841.0
2023-08-01 13:00:00,61.52,61.54,61.44,61.51,113484.0,56.7195,56.738,56.6458,56.7103,113484.0
2023-08-01 13:10:00,61.51,61.66,61.49,61.66,90515.0,56.7103,56.8486,56.6919,56.8486,90515.0
2023-08-01 13:20:00,61.66,61.66,61.53,61.58,157917.0,56.8486,56.8486,56.7287,56.7748,157917.0
2023-08-01 13:30:00,61.57,61.64,61.55,61.55,105127.0,56.7656,56.8302,56.7472,56.7472,105127.0
2023-08-01 13:40:00,61.55,61.55,61.36,61.39,121869.0,56.7472,56.7472,56.572,56.5997,121869.0
2023-08-01 13:50:00,61.38,61.48,61.37,61.47,85684.0,56.5904,56.6826,56.5812,56.6734,85684.0
2023-08-01 14:00:00,61.46,61.5,61.39,61.42,101294.0,56.6642,56.7011,56.5997,56.6273,101294.0
2023-08-01 14:10:00,61.43,61.52,61.4,61.52,87907.0,56.6365,56.7195,56.6089,56.7195,87907.0
2023-08-01 14:20:00,61.51,61.52,61.39,61.39,78571.0,56.7103,56.7195,56.5997,56.5997,78571.0
2023-08-01 14:30:00,61.38,61.43,61.3,61.31,158689.0,56.5904,56.6365,56.5167,56.5259,158689.0
2023-08-01 14:40:00,61.31,61.32,61.27,61.27,124780.0,56.5259,56.5351,56.489,56.489,124780.0
2023-08-01 14:50:00,61.27,61.3,61.24,61.29,104474.0,56.489,56.5167,56.4614,56.5075,104474.0
2023-08-01 15:00:00,61.29,61.33,61.23,61.28,140531.0,56.5075,56.5443,56.4521,56.4982,140531.0
2023-08-01 15:10:00,61.28,61.28,61.18,61.24,255227.0,56.4982,56.4982,56.406,56.4614,255227.0
2023-08-01 15:20:00,61.25,61.28,61.21,61.27,214624.0,56.4706,56.4982,56.4337,56.489,214624.0
2023-08-01 15:30:00,61.27,61.38,61.26,61.34,150036.0,56.489,56.5904,56.4798,56.5536,150036.0
2023-08-01 15:40:00,61.33,61.35,61.25,61.34,223250.0,56.5443,56.5628,56.4706,56.5536,223250.0
2023-08-01 15:50:00,61.34,61.53,61.34,61.52,833491.0,56.5536,56.7287,56.5536,56.7195,833491.0
2023-08-02 09:30:00,61.17,61.75,61.02,61.67,421336.0,56.3968,56.9316,56.2585,56.8578,421336.0
2023-08-02 09:40:00,61.67,61.67,61.18,61.23,218266.0,56.8578,56.8578,56.406,56.4521,218266.0
2023-08-02 09:50:00,61.23,61.29,61.13,61.24,209595.0,56.4521,56.5075,56.3599,56.4614,209595.0
2023-08-02 10:00:00,61.25,61.53,61.24,61.53,185718.0,56.4706,56.7287,56.4614,56.7287,185718.0
2023-08-02 10:10:00,61.52,61.58,61.42,61.55,170954.0,56.7195,56.7748,56.6273,56.7472,170954.0
2023-08-02 10:20:00,61.55,61.66,61.49,61.55,138579.0,56.7472,56.8486,56.6919,56.7472,138579.0
2023-08-02 10:30:00,61.55,61.63,61.48,61.58,153305.0,56.7472,56.8209,56.6826,56.7748,153305.0
2023-08-02 10:40:00,61.58,61.7,61.56,61.58,150838.0,56.7748,56.8855,56.7564,56.7748,150838.0
2023-08-02 10:50:00,61.59,61.66,61.52,61.64,116007.0,56.7841,56.8486,56.7195,56.8302,116007.0
2023-08-02 11:00:00,61.63,61.7,61.58,61.6,170837.0,56.8209,56.8855,56.7748,56.7933,170837.0
2023-08-02 11:10:00,61.6,61.67,61.53,61.55,123997.0,56.7933,56.8578,56.7287,56.7472,123997.0
2023-08-02 11:20:00,61.55,61.83,61.55,61.8,225769.0,56.7472,57.0053,56.7472,56.9777,225769.0
2023-08-02 11:30:00,61.8,61.97,61.8,61.86,143895.0,56.9777,57.1344,56.9777,57.033,143895.0
2023-08-02 11:40:00,61.87,61.93,61.78,61.93,159200.0,57.0422,57.0975,56.9592,57.0975,159200.0
2023-08-02 11:50:00,61.92,61.99,61.88,61.99,103828.0,57.0883,57.1528,57.0514,57.1528,103828.0
2023-08-02 12:00:00,61.98,62.21,61.97,62.2,152567.0,57.1436,57.3557,57.1344,57.3465,152567.0
2023-08-02 12:10:00,62.2,62.33,62.15,62.16,147755.0,57.3465,57.4663,57.3004,57.3096,147755.0
2023-08-02 12:20:00,62.16,62.26,62.1,62.13,74065.0,57.3096,57.4018,57.2543,57.2819,74065.0
2023-08-02 12:30:00,62.14,62.25,62.13,62.21,78237.0,57.2911,57.3926,57.2819,57.3557,78237.0
2023-08-02 12:40:00,62.2,62.23,62.13,62.22,72723.0,57.3465,57.3741,57.2819,57.3649,72723.0
2023-08-02 12:50:00,62.21,62.23,62.08,62.09,89084.0,57.3557,57.3741,57.2358,57.245,89084.0
2023-08-02 13:00:00,62.09,62.1,62.0,62.02,76360.0,57.245,57.2543,57.1621,57.1805,76360.0
2023-08-02 13:10:00,62.01,62.04,61.91,61.92,258627.0,57.1713,57.1989,57.0791,57.0883,258627.0
2023-08-02 13:20:00,61.91,62.04,61.9,62.03,88115.0,57.0791,57.1989,57.0699,57.1897,88115.0
2023-08-02 13:30:00,62.03,62.08,61.94,61.98,88607.0,57.1897,57.2358,57.1067,57.1436,88607.0
2023-08-02 13:40:00,61.98,62.0,61.91,61.94,92598.0,57.1436,57.1621,57.0791,57.1067,92598.0
2023-08-02 13:50:00,61.94,61.96,61.86,61.88,222484.0,57.1067,57.1252,57.033,57.0514,222484.0
2023-08-02 14:00:00,61.88,61.88,61.77,61.78,129837.0,57.0514,57.0514,56.95,56.9592,129837.0
2023-08-02 14:10:00,61.78,61.82,61.74,61.75,105359.0,56.9592,56.9961,56.9223,56.9316,105359.0
2023-08-02 14:20:00,61.75,61.75,61.63,61.7,105776.0,56.9316,56.9316,56.8209,56.8855,105776.0
2023-08-02 14:30:00,61.7,61.75,61.67,61.75,117356.0,56.8855,56.9316,56.8578,56.9316,117356.0
2023-08-02 14:40:00,61.76,61.76,61.67,61.68,226020.0,56.9408,56.9408,56.8578,56.867,226020.0
2023-08-02 14:50:00,61.7,61.7,61.51,61.58,137417.0,56.8855,56.8855,56.7103,56.7748,137417.0
2023-08-02 15:00:00,61.58,61.65,61.49,61.53,182350.0,56.7748,56.8394,56.6919,56.7287,182350.0
2023-08-02 15:10:00,61.53,61.53,61.43,61.46,171625.0,56.7287,56.7287,56.6365,56.6642,171625.0
2023-08-02 15:20:00,61.46,61.56,61.44,61.55,159747.0,56.6642,56.7564,56.6458,56.7472,159747.0
2023-08-02 15:30:00,61.56,61.68,61.55,61.65,176315.0,56.7564,56.867,56.7472,56.8394,176315.0
2023-08-02 15:40:00,61.65,61.72,61.61,61.71,269685.0,56.8394,56.9039,56.8025,56.8947,269685.0
2023-08-02 15:50:00,61.7,61.85,61.66,61.72,976891.0,56.8855,57.0238,56.8486,56.9039,976891.0
2023-08-03 09:30:00,61.46,61.47,60.76,60.84,331094.0,56.6642,56.6734,56.0188,56.0926,331094.0
2023-08-03 09:40:00,60.82,60.84,60.51,60.52,204868.0,56.0741,56.0926,55.7883,55.7975,204868.0
2023-08-03 09:50:00,60.52,60.84,60.45,60.73,151364.0,55.7975,56.0926,55.733,55.9912,151364.0
2023-08-03 10:00:00,60.73,60.96,60.73,60.89,108573.0,55.9912,56.2032,55.9912,56.1387,108573.0
2023-08-03 10:10:00,60.9,60.92,60.76,60.91,89216.0,56.1479,56.1663,56.0188,56.1571,89216.0
2023-08-03 10:20:00,60.91,61.0,60.89,60.98,122105.0,56.1571,56.2401,56.1387,56.2217,122105.0
2023-08-03 10:30:00,60.97,61.03,60.95,60.98,104622.0,56.2124,56.2677,56.194,56.2217,104622.0
2023-08-03 10:40:00,60.98,61.13,60.91,61.03,127379.0,56.2217,56.3599,56.1571,56.2677,127379.0
2023-08-03 10:50:00,61.03,61.06,60.88,60.97,99212.0,56.2677,56.2954,56.1295,56.2124,99212.0
2023-08-03 11:00:00,60.98,61.08,60.94,61.07,117136.0,56.2217,56.3138,56.1848,56.3046,117136.0
2023-08-03 11:10:00,61.07,61.08,60.95,61.0,75011.0,56.3046,56.3138,56.194,56.2401,75011.0
2023-08-03 11:20:00,61.0,61.04,60.98,61.0,60964.0,56.2401,56.277,56.2217,56.2401,60964.0
2023-08-03 11:30:00,60.99,61.11,60.95,61.07,72591.0,56.2309,56.3415,56.194,56.3046,72591.0
2023-08-03 11:40:00,61.07,61.07,60.97,61.0,73676.0,56.3046,56.3046,56.2124,56.2401,73676.0
2023-08-03 11:50:00,60.99,61.01,60.93,60.98,69567.0,56.2309,56.2493,56.1756,56.2217,69567.0
2023-08-03 12:00:00,60.98,61.04,60.95,61.0,51531.0,56.2217,56.277,56.194,56.2401,51531.0
2023-08-03 12:10:00,61.01,61.17,61.0,61.16,106065.0,56.2493,56.3968,56.2401,56.3876,106065.0
2023-08-03 12:20:00,61.17,61.17,61.04,61.14,67196.0,56.3968,56.3968,56.277,56.3692,67196.0
2023-08-03 12:30:00,61.13,61.14,61.05,61.09,37310.0,56.3599,56.3692,56.2862,56.3231,37310.0
2023-08-03 12:40:00,61.09,61.15,61.07,61.08,65638.0,56.3231,56.3784,56.3046,56.3138,65638.0
2023-08-03 12:50:00,61.08,61.17,61.07,61.17,45369.0,56.3138,56.3968,56.3046,56.3968,45369.0
2023-08-03 13:00:00,61.16,61.17,61.07,61.12,52825.0,56.3876,56.3968,56.3046,56.3507,52825.0
2023-08-03 13:10:00,61.13,61.17,61.07,61.17,62123.0,56.3599,56.3968,56.3046,56.3968,62123.0
2023-08-03 13:20:00,61.17,61.2,61.1,61.12,59580.0,56.3968,56.4245,56.3323,56.3507,59580.0
2023-08-03 13:30:00,61.12,61.18,61.11,61.15,66251.0,56.3507,56.406,56.3415,56.3784,66251.0
2023-08-03 13:40:00,61.14,61.18,61.12,61.16,42848.0,56.3692,56.406,56.3507,56.3876,42848.0
2023-08-03 13:50:00,61.16,61.17,61.11,61.14,57408.0,56.3876,56.3968,56.3415,56.3692,57408.0
2023-08-03 14:00:00,61.14,61.21,61.09,61.16,70541.0,56.3692,56.4337,56.3231,56.3876,70541.0
2023-08-03 14:10:00,61.16,61.2,61.15,61.19,78668.0,56.3876,56.4245,56.3784,56.4153,78668.0
2023-08-03 14:20:00,61.19,61.24,61.16,61.23,50937.0,56.4153,56.4614,56.3876,56.4521,50937.0
2023-08-03 14:30:00,61.23,61.25,61.16,61.2,42524.0,56.4521,56.4706,56.3876,56.4245,42524.0
2023-08-03 14:40:00,61.2,61.23,61.15,61.18,51814.0,56.4245,56.4521,56.3784,56.406,51814.0
2023-08-03 14:50:00,61.18,61.2,61.14,61.2,97058.0,56.406,56.4245,56.3692,56.4245,97058.0
2023-08-03 15:00:00,61.2,61.22,61.14,61.18,58700.0,56.4245,56.4429,56.3692,56.406,58700.0
2023-08-03 15:10:00,61.18,61.25,61.15,61.23,76586.0,56.406,56.4706,56.3784,56.4521,76586.0
2023-08-03 15:20:00,61.23,61.25,61.17,61.23,68748.0,56.4521,56.4706,56.3968,56.4521,68748.0
2023-08-03 15:30:00,61.23,61.24,61.15,61.19,132760.0,56.4521,56.4614,56.3784,56.4153,132760.0
2023-08-03 15:40:00,61.19,61.2,61.13,61.13,153865.0,56.4153,56.4245,56.3599,56.3599,153865.0
2023-08-03 15:50:00,61.14,61.26,61.13,61.23,651383.0,56.3692,56.4798,56.3599,56.4521,651383.0
2023-08-04 09:30:00,61.08,61.45,61.08,61.27,234110.0,56.3138,56.655,56.3138,56.489,234110.0
2023-08-04 09:40:00,61.27,61.34,61.01,61.17,223943.0,56.489,56.5536,56.2493,56.3968,223943.0
2023-08-04 09:50:00,61.17,61.18,60.92,60.92,249658.0,56.3968,56.406,56.1663,56.1663,249658.0
2023-08-04 10:00:00,60.92,61.03,60.8,60.8,231802.0,56.1663,56.2677,56.0557,56.0557,231802.0
2023-08-04 10:10:00,60.8,60.85,60.68,60.84,178622.0,56.0557,56.1018,55.9451,56.0926,178622.0
2023-08-04 10:20:00,60.84,61.07,60.83,61.06,94405.0,56.0926,56.3046,56.0834,56.2954,94405.0
2023-08-04 10:30:00,61.06,61.12,60.98,61.01,99231.0,56.2954,56.3507,56.2217,56.2493,99231.0
2023-08-04 10:40:00,61.0,61.04,60.97,60.98,71089.0,56.2401,56.277,56.2124,56.2217,71089.0
2023-08-04 10:50:00,60.98,60.98,60.83,60.88,103733.0,56.2217,56.2217,56.0834,56.1295,103733.0
2023-08-04 11:00:00,60.87,60.87,60.75,60.84,103394.0,56.1202,56.1202,56.0096,56.0926,103394.0
2023-08-04 11:10:00,60.84,60.9,60.78,60.86,132719.0,56.0926,56.1479,56.0373,56.111,132719.0
2023-08-04 11:20:00,60.85,60.92,60.82,60.89,68916.0,56.1018,56.1663,56.0741,56.1387,68916.0
2023-08-04 11:30:00,60.88,61.01,60.86,60.87,98224.0,56.1295,56.2493,56.111,56.1202,98224.0
2023-08-04 11:40:00,60.87,60.93,60.83,60.86,50423.0,56.1202,56.1756,56.0834,56.111,50423.0
2023-08-04 11:50:00,60.85,60.85,60.75,60.82,47543.0,56.1018,56.1018,56.0096,56.0741,47543.0
2023-08-04 12:00:00,60.82,60.83,60.72,60.74,58004.0,56.0741,56.0834,55.9819,56.0004,58004.0
2023-08-04 12:10:00,60.73,60.74,60.6,60.62,91816.0,55.9912,56.0004,55.8713,55.8897,91816.0
2023-08-04 12:20:00,60.62,60.71,60.58,60.7,109556.0,55.8897,55.9727,55.8529,55.9635,109556.0
2023-08-04 12:30:00,60.7,60.71,60.62,60.64,53591.0,55.9635,55.9727,55.8897,55.9082,53591.0
2023-08-04 12:40:00,60.64,60.67,60.59,60.61,151546.0,55.9082,55.9358,55.8621,55.8805,151546.0
2023-08-04 12:50:00,60.61,60.69,60.58,60.63,102146.0,55.8805,55.9543,55.8529,55.899,102146.0
2023-08-04 13:00:00,60.63,60.69,60.57,60.6,78866.0,55.899,55.9543,55.8436,55.8713,78866.0
2023-08-04 13:10:00,60.6,60.67,60.59,60.64,85855.0,55.8713,55.9358,55.8621,55.9082,85855.0
2023-08-04 13:20:00,60.63,60.65,60.55,60.58,111764.0,55.899,55.9174,55.8252,55.8529,111764.0
2023-08-04 13:30:00,60.59,60.67,60.57,60.65,64957.0,55.8621,55.9358,55.8436,55.9174,64957.0
2023-08-04 13:40:00,60.65,60.72,60.64,60.7,119793.0,55.9174,55.9819,55.9082,55.9635,119793.0
2023-08-04 13:50:00,60.7,60.72,60.56,60.67,119733.0,55.9635,55.9819,55.8344,55.9358,119733.0
2023-08-04 14:00:00,60.67,60.67,60.5,60.52,93400.0,55.9358,55.9358,55.7791,55.7975,93400.0
2023-08-04 14:10:00,60.51,60.54,60.47,60.52,83232.0,55.7883,55.816,55.7514,55.7975,83232.0
2023-08-04 14:20:00,60.52,60.52,60.4,60.46,89252.0,55.7975,55.7975,55.6869,55.7422,89252.0
2023-08-04 14:30:00,60.46,60.48,60.43,60.48,64322.0,55.7422,55.7607,55.7146,55.7607,64322.0
2023-08-04 14:40:00,60.48,60.54,60.42,60.45,157781.0,55.7607,55.816,55.7053,55.733,157781.0
2023-08-04 14:50:00,60.45,60.52,60.41,60.49,99170.0,55.733,55.7975,55.6961,55.7699,99170.0
2023-08-04 15:00:00,60.49,60.54,60.38,60.4,97284.0,55.7699,55.816,55.6685,55.6869,97284.0
2023-08-04 15:10:00,60.4,60.48,60.39,60.42,99742.0,55.6869,55.7607,55.6777,55.7053,99742.0
2023-08-04 15:20:00,60.42,60.46,60.37,60.45,93425.0,55.7053,55.7422,55.6593,55.733,93425.0
2023-08-04 15:30:00,60.45,60.48,60.39,60.41,133635.0,55.733,55.7607,55.6777,55.6961,133635.0
2023-08-04 15:40:00,60.4,60.47,60.39,60.41,197920.0,55.6869,55.7514,55.6777,55.6961,197920.0
2023-08-04 15:50:00,60.4,60.51,60.37,60.5,741748.0,55.6869,55.7883,55.6593,55.7791,741748.0
2023-08-07 09:30:00,60.51,60.75,60.36,60.37,402159.0,55.7883,56.0096,55.65,55.6593,402159.0
2023-08-07 09:40:00,60.38,60.55,60.35,60.55,163102.0,55.6685,55.8252,55.6408,55.8252,163102.0
2023-08-07 09:50:00,60.54,60.6,60.46,60.6,147173.0,55.816,55.8713,55.7422,55.8713,147173.0
2023-08-07 10:00:00,60.6,60.76,60.55,60.59,265811.0,55.8713,56.0188,55.8252,55.8621,265811.0
2023-08-07 10:10:00,60.58,60.6,60.5,60.54,103602.0,55.8529,55.8713,55.7791,55.816,103602.0
2023-08-07 10:20:00,60.55,60.6,60.39,60.46,104221.0,55.8252,55.8713,55.6777,55.7422,104221.0
2023-08-07 10:30:00,60.45,60.45,60.31,60.32,90930.0,55.733,55.733,55.6039,55.6132,90930.0
2023-08-07 10:40:00,60.32,60.35,60.14,60.16,153031.0,55.6132,55.6408,55.4472,55.4656,153031.0
2023-08-07 10:50:00,60.16,60.28,60.1,60.23,129985.0,55.4656,55.5763,55.4103,55.5302,129985.0
2023-08-07 11:00:00,60.23,60.29,60.12,60.17,165823.0,55.5302,55.5855,55.4288,55.4749,165823.0
2023-08-07 11:10:00,60.17,60.35,60.11,60.28,326120.0,55.4749,55.6408,55.4195,55.5763,326120.0
2023-08-07 11:20:00,60.28,60.37,60.25,60.33,150080.0,55.5763,55.6593,55.5486,55.6224,150080.0
2023-08-07 11:30:00,60.35,60.57,60.33,60.55,95072.0,55.6408,55.8436,55.6224,55.8252,95072.0
2023-08-07 11:40:00,60.55,60.6,60.49,60.54,117322.0,55.8252,55.8713,55.7699,55.816,117322.0
2023-08-07 11:50:00,60.53,60.59,60.5,60.54,110810.0,55.8068,55.8621,55.7791,55.816,110810.0
2023-08-07 12:00:00,60.54,60.6,60.34,60.45,429143.0,55.816,55.8713,55.6316,55.733,429143.0
2023-08-07 12:10:00,60.44,60.5,60.38,60.48,106145.0,55.7238,55.7791,55.6685,55.7607,106145.0
2023-08-07 12:20:00,60.48,60.58,60.47,60.56,117276.0,55.7607,55.8529,55.7514,55.8344,117276.0
2023-08-07 12:30:00,60.57,60.6,60.46,60.47,85682.0,55.8436,55.8713,55.7422,55.7514,85682.0
2023-08-07 12:40:00,60.47,60.51,60.4,60.41,63845.0,55.7514,55.7883,55.6869,55.6961,63845.0
2023-08-07 12:50:00,60.43,60.52,60.43,60.47,29725.0,55.7146,55.7975,55.7146,55.7514,29725.0
2023-08-07 13:00:00,60.47,60.5,60.39,60.5,75066.0,55.7514,55.7791,55.6777,55.7791,75066.0
2023-08-07 13:10:00,60.49,60.49,60.39,60.4,120503.0,55.7699,55.7699,55.6777,55.6869,120503.0
2023-08-07 13:20:00,60.4,60.47,60.37,60.46,132125.0,55.6869,55.7514,55.6593,55.7422,132125.0
2023-08-07 13:30:00,60.47,60.48,60.34,60.43,220207.0,55.7514,55.7607,55.6316,55.7146,220207.0
2023-08-07 13:40:00,60.43,60.44,60.33,60.35,105172.0,55.7146,55.7238,55.6224,55.6408,105172.0
2023-08-07 13:50:00,60.35,60.41,60.34,60.39,194542.0,55.6408,55.6961,55.6316,55.6777,194542.0
2023-08-07 14:00:00,60.39,60.43,60.34,60.43,115139.0,55.6777,55.7146,55.6316,55.7146,115139.0
2023-08-07 14:10:00,60.42,60.48,60.34,60.35,132224.0,55.7053,55.7607,55.6316,55.6408,132224.0
2023-08-07 14:20:00,60.35,60.41,60.25,60.3,178552.0,55.6408,55.6961,55.5486,55.5947,178552.0
2023-08-07 14:30:00,60.31,60.37,60.28,60.34,182179.0,55.6039,55.6593,55.5763,55.6316,182179.0
2023-08-07 14:40:00,60.33,60.4,60.3,60.4,131632.0,55.6224,55.6869,55.5947,55.6869,131632.0
2023-08-07 14:50:00,60.4,60.42,60.37,60.41,80654.0,55.6869,55.7053,55.6593,55.6961,80654.0
2023-08-07 15:00:00,60.41,60.46,60.4,60.4,112499.0,55.6961,55.7422,55.6869,55.6869,112499.0
2023-08-07 15:10:00,60.41,60.41,60.28,60.32,138473.0,55.6961,55.6961,55.5763,55.6132,138473.0
2023-08-07 15:20:00,60.32,60.34,60.29,60.31,131120.0,55.6132,55.6316,55.5855,55.6039,131120.0
2023-08-07 15:30:00,60.3,60.39,60.28,60.34,216404.0,55.5947,55.6777,55.5763,55.6316,216404.0
2023-08-07 15:40:00,60.33,60.38,60.32,60.37,225040.0,55.6224,55.6685,55.6132,55.6593,225040.0
2023-08-07 15:50:00,60.38,60.49,60.36,60.47,693837.0,55.6685,55.7699,55.65,55.7514,693837.0
2023-08-08 09:30:00,60.69,60.82,60.42,60.46,659238.0,55.9543,56.0741,55.7053,55.7422,659238.0
2023-08-08 09:40:00,60.47,60.78,60.4,60.77,303140.0,55.7514,56.0373,55.6869,56.028,303140.0
2023-08-08 09:50:00,60.75,60.81,60.48,60.58,300635.0,56.0096,56.0649,55.7607,55.8529,300635.0
2023-08-08 10:00:00,60.57,60.7,60.54,60.7,252539.0,55.8436,55.9635,55.816,55.9635,252539.0
2023-08-08 10:10:00,60.71,60.8,60.26,60.26,781985.0,55.9727,56.0557,55.5578,55.5578,781985.0
2023-08-08 10:20:00,60.27,60.3,60.18,60.21,157756.0,55.5671,55.5947,55.4841,55.5117,157756.0
2023-08-08 10:30:00,60.21,60.39,60.16,60.17,259940.0,55.5117,55.6777,55.4656,55.4749,259940.0
2023-08-08 10:40:00,60.18,60.22,60.03,60.16,246904.0,55.4841,55.521,55.3458,55.4656,246904.0
2023-08-08 10:50:00,60.16,60.27,60.07,60.26,161589.0,55.4656,55.5671,55.3827,55.5578,161589.0
2023-08-08 11:00:00,60.26,60.29,60.12,60.28,162578.0,55.5578,55.5855,55.4288,55.5763,162578.0
2023-08-08 11:10:00,60.28,60.28,60.03,60.09,166378.0,55.5763,55.5763,55.3458,55.4011,166378.0
2023-08-08 11:20:00,60.08,60.15,59.97,59.98,351911.0,55.3919,55.4564,55.2905,55.2997,351911.0
2023-08-08 11:30:00,59.98,60.0,59.82,59.83,329080.0,55.2997,55.3181,55.1522,55.1614,329080.0
2023-08-08 11:40:00,59.83,59.91,59.78,59.91,353735.0,55.1614,55.2351,55.1153,55.2351,353735.0
2023-08-08 11:50:00,59.9,59.94,59.84,59.9,115692.0,55.2259,55.2628,55.1706,55.2259,115692.0
2023-08-08 12:00:00,59.9,59.91,59.83,59.84,115437.0,55.2259,55.2351,55.1614,55.1706,115437.0
2023-08-08 12:10:00,59.84,59.87,59.8,59.84,123148.0,55.1706,55.1983,55.1337,55.1706,123148.0
2023-08-08 12:20:00,59.84,59.92,59.76,59.91,117328.0,55.1706,55.2444,55.0968,55.2351,117328.0
2023-08-08 12:30:00,59.92,59.96,59.85,59.92,99129.0,55.2444,55.2812,55.1798,55.2444,99129.0
2023-08-08 12:40:00,59.92,59.95,59.87,59.94,90414.0,55.2444,55.272,55.1983,55.2628,90414.0
2023-08-08 12:50:00,59.94,59.96,59.87,59.89,79441.0,55.2628,55.2812,55.1983,55.2167,79441.0
2023-08-08 13:00:00,59.9,59.91,59.87,59.89,95445.0,55.2259,55.2351,55.1983,55.2167,95445.0
2023-08-08 13:10:00,59.89,59.89,59.84,59.86,132745.0,55.2167,55.2167,55.1706,55.189,132745.0
2023-08-08 13:20:00,59.86,59.86,59.72,59.73,295953.0,55.189,55.189,55.06,55.0692,295953.0
2023-08-08 13:30:00,59.73,59.78,59.71,59.75,122032.0,55.0692,55.1153,55.0508,55.0876,122032.0
2023-08-08 13:40:00,59.75,59.82,59.74,59.78,134678.0,55.0876,55.1522,55.0784,55.1153,134678.0
2023-08-08 13:50:00,59.78,59.87,59.76,59.82,135597.0,55.1153,55.1983,55.0968,55.1522,135597.0
2023-08-08 14:00:00,59.82,59.83,59.78,59.8,114994.0,55.1522,55.1614,55.1153,55.1337,114994.0
2023-08-08 14:10:00,59.8,59.81,59.75,59.79,101255.0,55.1337,55.1429,55.0876,55.1245,101255.0
2023-08-08 14:20:00,59.8,59.85,59.78,59.83,114263.0,55.1337,55.1798,55.1153,55.1614,114263.0
2023-08-08 14:30:00,59.83,59.86,59.77,59.78,147063.0,55.1614,55.189,55.1061,55.1153,147063.0
2023-08-08 14:40:00,59.78,59.79,59.74,59.78,192549.0,55.1153,55.1245,55.0784,55.1153,192549.0
2023-08-08 14:50:00,59.78,59.91,59.77,59.9,130370.0,55.1153,55.2351,55.1061,55.2259,130370.0
2023-08-08 15:00:00,59.9,59.98,59.86,59.94,155754.0,55.2259,55.2997,55.189,55.2628,155754.0
2023-08-08 15:10:00,59.95,59.96,59.91,59.93,170045.0,55.272,55.2812,55.2351,55.2536,170045.0
2023-08-08 15:20:00,59.93,59.97,59.91,59.94,166232.0,55.2536,55.2905,55.2351,55.2628,166232.0
2023-08-08 15:30:00,59.95,60.02,59.92,59.97,276678.0,55.272,55.3366,55.2444,55.2905,276678.0
2023-08-08 15:40:00,59.98,60.16,59.96,60.11,313342.0,55.2997,55.4656,55.2812,55.4195,313342.0
2023-08-08 15:50:00,60.12,60.17,60.04,60.15,857517.0,55.4288,55.4749,55.355,55.4564,857517.0
2023-08-09 09:30:00,59.8,60.39,59.75,60.32,324425.0,55.1337,55.6777,55.0876,55.6132,324425.0
2023-08-09 09:40:00,60.31,60.53,60.29,60.42,236296.0,55.6039,55.8068,55.5855,55.7053,236296.0
2023-08-09 09:50:00,60.42,60.48,60.23,60.32,163127.0,55.7053,55.7607,55.5302,55.6132,163127.0
2023-08-09 10:00:00,60.33,60.35,60.26,60.35,93109.0,55.6224,55.6408,55.5578,55.6408,93109.0
2023-08-09 10:10:00,60.35,60.35,60.19,60.23,106206.0,55.6408,55.6408,55.4933,55.5302,106206.0
2023-08-09 10:20:00,60.22,60.33,60.22,60.3,74485.0,55.521,55.6224,55.521,55.5947,74485.0
2023-08-09 10:30:00,60.3,60.41,60.25,60.4,93578.0,55.5947,55.6961,55.5486,55.6869,93578.0
2023-08-09 10:40:00,60.41,60.46,60.37,60.42,96984.0,55.6961,55.7422,55.6593,55.7053,96984.0
2023-08-09 10:50:00,60.41,60.61,60.4,60.6,132184.0,55.6961,55.8805,55.6869,55.8713,132184.0
2023-08-09 11:00:00,60.61,60.65,60.55,60.62,125501.0,55.8805,55.9174,55.8252,55.8897,125501.0
2023-08-09 11:10:00,60.63,60.64,60.53,60.61,130925.0,55.899,55.9082,55.8068,55.8805,130925.0
2023-08-09 11:20:00,60.61,60.65,60.45,60.47,93238.0,55.8805,55.9174,55.733,55.7514,93238.0
2023-08-09 11:30:00,60.46,60.46,60.39,60.42,79798.0,55.7422,55.7422,55.6777,55.7053,79798.0
2023-08-09 11:40:00,60.41,60.41,60.34,60.36,61794.0,55.6961,55.6961,55.6316,55.65,61794.0
2023-08-09 11:50:00,60.36,60.37,60.24,60.29,106556.0,55.65,55.6593,55.5394,55.5855,106556.0
2023-08-09 12:00:00,60.28,60.29,60.21,60.25,70888.0,55.5763,55.5855,55.5117,55.5486,70888.0
2023-08-09 12:10:00,60.25,60.26,60.2,60.21,78791.0,55.5486,55.5578,55.5025,55.5117,78791.0
2023-08-09 12:20:00,60.21,60.29,60.16,60.25,92456.0,55.5117,55.5855,55.4656,55.5486,92456.0
2023-08-09 12:30:00,60.26,60.35,60.25,60.33,60707.0,55.5578,55.6408,55.5486,55.6224,60707.0
2023-08-09 12:40:00,60.34,60.36,60.3,60.36,86085.0,55.6316,55.65,55.5947,55.65,86085.0
2023-08-09 12:50:00,60.36,60.42,60.33,60.37,55887.0,55.65,55.7053,55.6224,55.6593,55887.0
2023-08-09 13:00:00,60.37,60.53,60.34,60.52,62590.0,55.6593,55.8068,55.6316,55.7975,62590.0
2023-08-09 13:10:00,60.52,60.58,60.48,60.55,83330.0,55.7975,55.8529,55.7607,55.8252,83330.0
2023-08-09 13:20:00,60.55,60.59,60.52,60.59,77856.0,55.8252,55.8621,55.7975,55.8621,77856.0
2023-08-09 13:30:00,60.59,60.62,60.56,60.61,60486.0,55.8621,55.8897,55.8344,55.8805,60486.0
2023-08-09 13:40:00,60.61,60.68,60.6,60.63,50860.0,55.8805,55.9451,55.8713,55.899,50860.0
2023-08-09 13:50:00,60.63,60.7,60.61,60.69,68125.0,55.899,55.9635,55.8805,55.9543,68125.0
2023-08-09 14:00:00,60.7,60.73,60.64,60.73,68365.0,55.9635,55.9912,55.9082,55.9912,68365.0
2023-08-09 14:10:00,60.72,60.83,60.71,60.8,130928.0,55.9819,56.0834,55.9727,56.0557,130928.0
2023-08-09 14:20:00,60.81,60.83,60.76,60.77,119980.0,56.0649,56.0834,56.0188,56.028,119980.0
2023-08-09 14:30:00,60.77,60.91,60.77,60.9,112932.0,56.028,56.1571,56.028,56.1479,112932.0
2023-08-09 14:40:00,60.89,60.92,60.81,60.91,130662.0,56.1387,56.1663,56.0649,56.1571,130662.0
2023-08-09 14:50:00,60.91,60.93,60.84,60.86,106622.0,56.1571,56.1756,56.0926,56.111,106622.0
2023-08-09 15:00:00,60.87,60.89,60.8,60.83,98356.0,56.1202,56.1387,56.0557,56.0834,98356.0
2023-08-09 15:10:00,60.82,60.88,60.81,60.84,103595.0,56.0741,56.1295,56.0649,56.0926,103595.0
2023-08-09 15:20:00,60.84,60.95,60.82,60.91,121657.0,56.0926,56.194,56.0741,56.1571,121657.0
2023-08-09 15:30:00,60.9,60.91,60.74,60.76,159600.0,56.1479,56.1571,56.0004,56.0188,159600.0
2023-08-09 15:40:00,60.76,60.81,60.68,60.71,160498.0,56.0188,56.0649,55.9451,55.9727,160498.0
2023-08-09 15:50:00,60.71,60.72,60.57,60.64,560872.0,55.9727,55.9819,55.8436,55.9082,560872.0
2023-08-10 09:30:00,61.09,61.95,60.95,61.44,910613.0,56.3231,57.116,56.194,56.6458,910613.0
2023-08-10 09:40:00,61.44,61.51,61.21,61.3,424500.0,56.6458,56.7103,56.4337,56.5167,424500.0
2023-08-10 09:50:00,61.3,61.43,61.14,61.32,328002.0,56.5167,56.6365,56.3692,56.5351,328002.0
2023-08-10 10:00:00,61.32,61.44,61.14,61.17,370104.0,56.5351,56.6458,56.3692,56.3968,370104.0
2023-08-10 10:10:00,61.18,61.31,61.09,61.16,316702.0,56.406,56.5259,56.3231,56.3876,316702.0
2023-08-10 10:20:00,61.16,61.28,61.08,61.2,249922.0,56.3876,56.4982,56.3138,56.4245,249922.0
2023-08-10 10:30:00,61.21,61.41,61.2,61.38,164768.0,56.4337,56.6181,56.4245,56.5904,164768.0
2023-08-10 10:40:00,61.38,61.46,61.25,61.38,207898.0,56.5904,56.6642,56.4706,56.5904,207898.0
2023-08-10 10:50:00,61.39,61.51,61.33,61.46,256144.0,56.5997,56.7103,56.5443,56.6642,256144.0
2023-08-10 11:00:00,61.46,61.46,61.33,61.35,164197.0,56.6642,56.6642,56.5443,56.5628,164197.0
2023-08-10 11:10:00,61.35,61.53,61.26,61.53,323336.0,56.5628,56.7287,56.4798,56.7287,323336.0
2023-08-10 11:20:00,61.53,61.75,61.49,61.67,256399.0,56.7287,56.9316,56.6919,56.8578,256399.0
2023-08-10 11:30:00,61.68,61.69,61.59,61.62,232158.0,56.867,56.8762,56.7841,56.8117,232158.0
2023-08-10 11:40:00,61.61,61.63,61.49,61.5,197861.0,56.8025,56.8209,56.6919,56.7011,197861.0
2023-08-10 11:50:00,61.51,61.52,61.3,61.43,279668.0,56.7103,56.7195,56.5167,56.6365,279668.0
2023-08-10 12:00:00,61.43,61.48,61.39,61.39,176944.0,56.6365,56.6826,56.5997,56.5997,176944.0
2023-08-10 12:10:00,61.4,61.43,61.31,61.38,273578.0,56.6089,56.6365,56.5259,56.5904,273578.0
2023-08-10 12:20:00,61.37,61.37,61.19,61.32,190069.0,56.5812,56.5812,56.4153,56.5351,190069.0
2023-08-10 12:30:00,61.34,61.35,61.26,61.32,134149.0,56.5536,56.5628,56.4798,56.5351,134149.0
2023-08-10 12:40:00,61.32,61.33,61.2,61.25,109524.0,56.5351,56.5443,56.4245,56.4706,109524.0
2023-08-10 12:50:00,61.26,61.28,61.08,61.1,199607.0,56.4798,56.4982,56.3138,56.3323,199607.0
2023-08-10 13:00:00,61.1,61.21,61.1,61.11,175700.0,56.3323,56.4337,56.3323,56.3415,175700.0
2023-08-10 13:10:00,61.11,61.26,61.08,61.25,151863.0,56.3415,56.4798,56.3138,56.4706,151863.0
2023-08-10 13:20:00,61.24,61.32,61.21,61.28,168653.0,56.4614,56.5351,56.4337,56.4982,168653.0
2023-08-10 13:30:00,61.28,61.33,61.24,61.3,284608.0,56.4982,56.5443,56.4614,56.5167,284608.0
2023-08-10 13:40:00,61.3,61.49,61.3,61.45,187043.0,56.5167,56.6919,56.5167,56.655,187043.0
2023-08-10 13:50:00,61.45,61.46,61.29,61.3,219851.0,56.655,56.6642,56.5075,56.5167,219851.0
2023-08-10 14:00:00,61.28,61.45,61.28,61.42,166903.0,56.4982,56.655,56.4982,56.6273,166903.0
2023-08-10 14:10:00,61.42,61.48,61.39,61.4,191888.0,56.6273,56.6826,56.5997,56.6089,191888.0
2023-08-10 14:20:00,61.4,61.46,61.36,61.42,188875.0,56.6089,56.6642,56.572,56.6273,188875.0
2023-08-10 14:30:00,61.42,61.46,61.35,61.39,147946.0,56.6273,56.6642,56.5628,56.5997,147946.0
2023-08-10 14:40:00,61.39,61.54,61.33,61.54,351205.0,56.5997,56.738,56.5443,56.738,351205.0
2023-08-10 14:50:00,61.54,61.55,61.4,61.44,461340.0,56.738,56.7472,56.6089,56.6458,461340.0
2023-08-10 15:00:00,61.45,61.47,61.38,61.47,234229.0,56.655,56.6734,56.5904,56.6734,234229.0
2023-08-10 15:10:00,61.47,61.53,61.43,61.47,359275.0,56.6734,56.7287,56.6365,56.6734,359275.0
2023-08-10 15:20:00,61.47,61.49,61.38,61.39,265426.0,56.6734,56.6919,56.5904,56.5997,265426.0
2023-08-10 15:30:00,61.4,61.41,61.3,61.35,292070.0,56.6089,56.6181,56.5167,56.5628,292070.0
2023-08-10 15:40:00,61.35,61.37,61.25,61.33,389757.0,56.5628,56.5812,56.4706,56.5443,389757.0
2023-08-10 15:50:00,61.33,61.35,61.2,61.28,1086975.0,56.5443,56.5628,56.4245,56.4982,1086975.0
2023-08-11 09:30:00,61.53,61.55,61.21,61.22,249374.0,56.7287,56.7472,56.4337,56.4429,249374.0
2023-08-11 09:40:00,61.23,61.46,61.17,61.37,180884.0,56.4521,56.6642,56.3968,56.5812,180884.0
2023-08-11 09:50:00,61.37,61.69,61.37,61.67,133636.0,56.5812,56.8762,56.5812,56.8578,133636.0
2023-08-11 10:00:00,61.68,61.72,61.56,61.61,162644.0,56.867,56.9039,56.7564,56.8025,162644.0
2023-08-11 10:10:00,61.61,61.67,61.49,61.66,346836.0,56.8025,56.8578,56.6919,56.8486,346836.0
2023-08-11 10:20:00,61.66,61.73,61.54,61.56,134023.0,56.8486,56.9131,56.738,56.7564,134023.0
2023-08-11 10:30:00,61.57,61.58,61.46,61.51,144857.0,56.7656,56.7748,56.6642,56.7103,144857.0
2023-08-11 10:40:00,61.51,61.63,61.48,61.58,181819.0,56.7103,56.8209,56.6826,56.7748,181819.0
2023-08-11 10:50:00,61.58,61.59,61.44,61.47,115672.0,56.7748,56.7841,56.6458,56.6734,115672.0
2023-08-11 11:00:00,61.48,61.52,61.42,61.43,94595.0,56.6826,56.7195,56.6273,56.6365,94595.0
2023-08-11 11:10:00,61.43,61.46,61.29,61.34,124970.0,56.6365,56.6642,56.5075,56.5536,124970.0
2023-08-11 11:20:00,61.34,61.44,61.3,61.39,140454.0,56.5536,56.6458,56.5167,56.5997,140454.0
2023-08-11 11:30:00,61.38,61.39,61.27,61.27,119739.0,56.5904,56.5997,56.489,56.489,119739.0
2023-08-11 11:40:00,61.27,61.34,61.21,61.33,89518.0,56.489,56.5536,56.4337,56.5443,89518.0
2023-08-11 11:50:00,61.32,61.33,61.2,61.28,111910.0,56.5351,56.5443,56.4245,56.4982,111910.0
2023-08-11 12:00:00,61.28,61.31,61.2,61.27,120935.0,56.4982,56.5259,56.4245,56.489,120935.0
2023-08-11 12:10:00,61.27,61.33,61.19,61.26,110026.0,56.489,56.5443,56.4153,56.4798,110026.0
2023-08-11 12:20:00,61.26,61.3,61.18,61.21,104673.0,56.4798,56.5167,56.406,56.4337,104673.0
2023-08-11 12:30:00,61.2,61.2,61.11,61.2,132388.0,56.4245,56.4245,56.3415,56.4245,132388.0
2023-08-11 12:40:00,61.19,61.23,61.16,61.2,87315.0,56.4153,56.4521,56.3876,56.4245,87315.0
2023-08-11 12:50:00,61.2,61.24,61.17,61.19,80571.0,56.4245,56.4614,56.3968,56.4153,80571.0
2023-08-11 13:00:00,61.19,61.26,61.19,61.22,100282.0,56.4153,56.4798,56.4153,56.4429,100282.0
2023-08-11 13:10:00,61.22,61.31,61.2,61.21,115800.0,56.4429,56.5259,56.4245,56.4337,115800.0
2023-08-11 13:20:00,61.21,61.3,61.2,61.27,87622.0,56.4337,56.5167,56.4245,56.489,87622.0
2023-08-11 13:30:00,61.27,61.3,61.19,61.21,105289.0,56.489,56.5167,56.4153,56.4337,105289.0
2023-08-11 13:40:00,61.21,61.21,61.13,61.16,112017.0,56.4337,56.4337,56.3599,56.3876,112017.0
2023-08-11 13:50:00,61.17,61.19,61.09,61.14,106339.0,56.3968,56.4153,56.3231,56.3692,106339.0
2023-08-11 14:00:00,61.14,61.19,61.13,61.16,90778.0,56.3692,56.4153,56.3599,56.3876,90778.0
2023-08-11 14:10:00,61.16,61.2,61.12,61.2,93293.0,56.3876,56.4245,56.3507,56.4245,93293.0
2023-08-11 14:20:00,61.2,61.25,61.16,61.2,96172.0,56.4245,56.4706,56.3876,56.4245,96172.0
2023-08-11 14:30:00,61.2,61.23,61.16,61.19,113740.0,56.4245,56.4521,56.3876,56.4153,113740.0
2023-08-11 14:40:00,61.19,61.22,61.15,61.18,90541.0,56.4153,56.4429,56.3784,56.406,90541.0
2023-08-11 14:50:00,61.18,61.22,61.15,61.2,114347.0,56.406,56.4429,56.3784,56.4245,114347.0
2023-08-11 15:00:00,61.19,61.19,61.12,61.14,132079.0,56.4153,56.4153,56.3507,56.3692,132079.0
2023-08-11 15:10:00,61.13,61.19,61.13,61.17,131028.0,56.3599,56.4153,56.3599,56.3968,131028.0
2023-08-11 15:20:00,61.17,61.29,61.15,61.27,130278.0,56.3968,56.5075,56.3784,56.489,130278.0
2023-08-11 15:30:00,61.28,61.29,61.23,61.25,171350.0,56.4982,56.5075,56.4521,56.4706,171350.0
2023-08-11 15:40:00,61.25,61.31,61.21,61.29,217379.0,56.4706,56.5259,56.4337,56.5075,217379.0
2023-08-11 15:50:00,61.28,61.3,61.07,61.24,1067828.0,56.4982,56.5167,56.3046,56.4614,1067828.0
2023-08-14 09:30:00,61.35,61.76,61.21,61.57,320493.0,56.5628,56.9408,56.4337,56.7656,320493.0
2023-08-14 09:40:00,61.57,61.61,61.38,61.51,181119.0,56.7656,56.8025,56.5904,56.7103,181119.0
2023-08-14 09:50:00,61.51,61.62,61.49,61.55,220400.0,56.7103,56.8117,56.6919,56.7472,220400.0
2023-08-14 10:00:00,61.56,61.6,61.41,61.55,208267.0,56.7564,56.7933,56.6181,56.7472,208267.0
2023-08-14 10:10:00,61.55,61.65,61.46,61.62,192330.0,56.7472,56.8394,56.6642,56.8117,192330.0
2023-08-14 10:20:00,61.63,61.8,61.59,61.79,201835.0,56.8209,56.9777,56.7841,56.9684,201835.0
2023-08-14 10:30:00,61.78,61.82,61.71,61.81,196185.0,56.9592,56.9961,56.8947,56.9869,196185.0
2023-08-14 10:40:00,61.81,61.89,61.71,61.73,181581.0,56.9869,57.0606,56.8947,56.9131,181581.0
2023-08-14 10:50:00,61.72,61.74,61.65,61.7,141966.0,56.9039,56.9223,56.8394,56.8855,141966.0
2023-08-14 11:00:00,61.71,61.71,61.6,61.61,129950.0,56.8947,56.8947,56.7933,56.8025,129950.0
2023-08-14 11:10:00,61.61,61.67,61.56,61.61,199288.0,56.8025,56.8578,56.7564,56.8025,199288.0
2023-08-14 11:20:00,61.61,61.68,61.58,61.6,136150.0,56.8025,56.867,56.7748,56.7933,136150.0
2023-08-14 11:30:00,61.6,61.73,61.54,61.66,130881.0,56.7933,56.9131,56.738,56.8486,130881.0
2023-08-14 11:40:00,61.66,61.75,61.64,61.69,108083.0,56.8486,56.9316,56.8302,56.8762,108083.0
2023-08-14 11:50:00,61.68,61.69,61.58,61.58,74353.0,56.867,56.8762,56.7748,56.7748,74353.0
2023-08-14 12:00:00,61.58,61.65,61.56,61.57,94918.0,56.7748,56.8394,56.7564,56.7656,94918.0
2023-08-14 12:10:00,61.57,61.61,61.54,61.58,130871.0,56.7656,56.8025,56.738,56.7748,130871.0
2023-08-14 12:20:00,61.58,61.6,61.49,61.54,99623.0,56.7748,56.7933,56.6919,56.738,99623.0
2023-08-14 12:30:00,61.54,61.58,61.48,61.58,64783.0,56.738,56.7748,56.6826,56.7748,64783.0
2023-08-14 12:40:00,61.58,61.64,61.57,61.64,101413.0,56.7748,56.8302,56.7656,56.8302,101413.0
2023-08-14 12:50:00,61.63,61.67,61.61,61.64,89294.0,56.8209,56.8578,56.8025,56.8302,89294.0
2023-08-14 13:00:00,61.63,61.65,61.59,61.65,127815.0,56.8209,56.8394,56.7841,56.8394,127815.0
2023-08-14 13:10:00,61.65,61.69,61.62,61.68,127189.0,56.8394,56.8762,56.8117,56.867,127189.0
2023-08-14 13:20:00,61.68,61.69,61.56,61.61,92780.0,56.867,56.8762,56.7564,56.8025,92780.0
2023-08-14 13:30:00,61.61,61.62,61.52,61.61,89097.0,56.8025,56.8117,56.7195,56.8025,89097.0
2023-08-14 13:40:00,61.61,61.65,61.58,61.65,142490.0,56.8025,56.8394,56.7748,56.8394,142490.0
2023-08-14 13:50:00,61.64,61.65,61.51,61.54,93970.0,56.8302,56.8394,56.7103,56.738,93970.0
2023-08-14 14:00:00,61.54,61.55,61.49,61.53,84315.0,56.738,56.7472,56.6919,56.7287,84315.0
2023-08-14 14:10:00,61.52,61.56,61.45,61.53,127762.0,56.7195,56.7564,56.655,56.7287,127762.0
2023-08-14 14:20:00,61.53,61.6,61.52,61.57,79883.0,56.7287,56.7933,56.7195,56.7656,79883.0
2023-08-14 14:30:00,61.57,61.63,61.55,61.57,92082.0,56.7656,56.8209,56.7472,56.7656,92082.0
2023-08-14 14:40:00,61.57,61.64,61.57,61.61,90138.0,56.7656,56.8302,56.7656,56.8025,90138.0
2023-08-14 14:50:00,61.61,61.64,61.54,61.54,119426.0,56.8025,56.8302,56.738,56.738,119426.0
2023-08-14 15:00:00,61.55,61.56,61.49,61.5,121446.0,56.7472,56.7564,56.6919,56.7011,121446.0
2023-08-14 15:10:00,61.5,61.52,61.45,61.46,165090.0,56.7011,56.7195,56.655,56.6642,165090.0
2023-08-14 15:20:00,61.46,61.51,61.42,61.44,121741.0,56.6642,56.7103,56.6273,56.6458,121741.0
2023-08-14 15:30:00,61.45,61.48,61.4,61.43,167004.0,56.655,56.6826,56.6089,56.6365,167004.0
2023-08-14 15:40:00,61.43,61.5,61.42,61.46,244825.0,56.6365,56.7011,56.6273,56.6642,244825.0
2023-08-14 15:50:00,61.46,61.66,61.37,61.61,1706819.0,56.6642,56.8486,56.5812,56.8025,1706819.0
2023-08-15 09:30:00,61.53,61.64,61.22,61.22,286693.0,56.7287,56.8302,56.4429,56.4429,286693.0
2023-08-15 09:40:00,61.23,61.5,61.2,61.5,281920.0,56.4521,56.7011,56.4245,56.7011,281920.0
2023-08-15 09:50:00,61.5,61.73,61.45,61.72,143319.0,56.7011,56.9131,56.655,56.9039,143319.0
2023-08-15 10:00:00,61.72,61.84,61.68,61.83,254531.0,56.9039,57.0145,56.867,57.0053,254531.0
2023-08-15 10:10:00,61.82,61.82,61.56,61.68,125507.0,56.9961,56.9961,56.7564,56.867,125507.0
2023-08-15 10:20:00,61.67,61.76,61.64,61.74,105074.0,56.8578,56.9408,56.8302,56.9223,105074.0
2023-08-15 10:30:00,61.74,61.88,61.73,61.87,127392.0,56.9223,57.0514,56.9131,57.0422,127392.0
2023-08-15 10:40:00,61.88,61.94,61.82,61.92,107293.0,57.0514,57.1067,56.9961,57.0883,107293.0
2023-08-15 10:50:00,61.92,61.99,61.84,61.98,119915.0,57.0883,57.1528,57.0145,57.1436,119915.0
2023-08-15 11:00:00,61.98,62.1,61.94,62.1,228298.0,57.1436,57.2543,57.1067,57.2543,228298.0
2023-08-15 11:10:00,62.1,62.13,62.01,62.04,99385.0,57.2543,57.2819,57.1713,57.1989,99385.0
2023-08-15 11:20:00,62.04,62.12,62.0,62.1,107257.0,57.1989,57.2727,57.1621,57.2543,107257.0
2023-08-15 11:30:00,62.09,62.15,62.03,62.15,105502.0,57.245,57.3004,57.1897,57.3004,105502.0
2023-08-15 11:40:00,62.14,62.15,62.05,62.11,93147.0,57.2911,57.3004,57.2082,57.2635,93147.0
2023-08-15 11:50:00,62.11,62.12,61.99,62.04,86166.0,57.2635,57.2727,57.1528,57.1989,86166.0
2023-08-15 12:00:00,62.04,62.09,61.99,62.01,105066.0,57.1989,57.245,57.1528,57.1713,105066.0
2023-08-15 12:10:00,62.0,62.02,61.9,62.02,85772.0,57.1621,57.1805,57.0699,57.1805,85772.0
2023-08-15 12:20:00,62.02,62.08,61.94,61.98,115370.0,57.1805,57.2358,57.1067,57.1436,115370.0
2023-08-15 12:30:00,61.97,61.98,61.89,61.95,92077.0,57.1344,57.1436,57.0606,57.116,92077.0
2023-08-15 12:40:00,61.94,61.95,61.78,61.79,82412.0,57.1067,57.116,56.9592,56.9684,82412.0
2023-08-15 12:50:00,61.78,61.83,61.75,61.79,81019.0,56.9592,57.0053,56.9316,56.9684,81019.0
2023-08-15 13:00:00,61.78,61.82,61.69,61.71,112664.0,56.9592,56.9961,56.8762,56.8947,112664.0
2023-08-15 13:10:00,61.7,61.78,61.69,61.69,108022.0,56.8855,56.9592,56.8762,56.8762,108022.0
2023-08-15 13:20:00,61.69,61.82,61.69,61.8,70596.0,56.8762,56.9961,56.8762,56.9777,70596.0
2023-08-15 13:30:00,61.8,61.8,61.65,61.66,107080.0,56.9777,56.9777,56.8394,56.8486,107080.0
2023-08-15 13:40:00,61.65,61.68,61.61,61.62,101945.0,56.8394,56.867,56.8025,56.8117,101945.0
2023-08-15 13:50:00,61.62,61.64,61.52,61.59,126258.0,56.8117,56.8302,56.7195,56.7841,126258.0
2023-08-15 14:00:00,61.6,61.65,61.57,61.6,92842.0,56.7933,56.8394,56.7656,56.7933,92842.0
2023-08-15 14:10:00,61.6,61.63,61.59,61.61,80689.0,56.7933,56.8209,56.7841,56.8025,80689.0
2023-08-15 14:20:00,61.61,61.65,61.57,61.61,96153.0,56.8025,56.8394,56.7656,56.8025,96153.0
2023-08-15 14:30:00,61.62,61.67,61.61,61.66,103824.0,56.8117,56.8578,56.8025,56.8486,103824.0
2023-08-15 14:40:00,61.67,61.72,61.64,61.69,103797.0,56.8578,56.9039,56.8302,56.8762,103797.0
2023-08-15 14:50:00,61.69,61.69,61.59,61.61,105315.0,56.8762,56.8762,56.7841,56.8025,105315.0
2023-08-15 15:00:00,61.61,61.66,61.59,61.63,132914.0,56.8025,56.8486,56.7841,56.8209,132914.0
2023-08-15 15:10:00,61.63,61.7,61.62,61.68,131376.0,56.8209,56.8855,56.8117,56.867,131376.0
2023-08-15 15:20:00,61.68,61.73,61.67,61.7,175058.0,56.867,56.9131,56.8578,56.8855,175058.0
2023-08-15 15:30:00,61.7,61.71,61.6,61.63,229688.0,56.8855,56.8947,56.7933,56.8209,229688.0
2023-08-15 15:40:00,61.63,61.72,61.6,61.71,287022.0,56.8209,56.9039,56.7933,56.8947,287022.0
2023-08-15 15:50:00,61.71,61.87,61.64,61.75,1122384.0,56.8947,57.0422,56.8302,56.9316,1122384.0
2023-08-16 09:30:00,61.34,61.52,61.22,61.31,364893.0,56.5536,56.7195,56.4429,56.5259,364893.0
2023-08-16 09:40:00,61.31,61.54,61.31,61.53,168072.0,56.5259,56.738,56.5259,56.7287,168072.0
2023-08-16 09:50:00,61.54,61.56,61.38,61.42,135400.0,56.738,56.7564,56.5904,56.6273,135400.0
2023-08-16 10:00:00,61.41,61.6,61.4,61.59,134956.0,56.6181,56.7933,56.6089,56.7841,134956.0
2023-08-16 10:10:00,61.58,61.6,61.44,61.48,156784.0,56.7748,56.7933,56.6458,56.6826,156784.0
2023-08-16 10:20:00,61.48,61.62,61.42,61.62,103572.0,56.6826,56.8117,56.6273,56.8117,103572.0
2023-08-16 10:30:00,61.62,61.62,61.47,61.52,111341.0,56.8117,56.8117,56.6734,56.7195,111341.0
2023-08-16 10:40:00,61.52,61.54,61.42,61.45,126411.0,56.7195,56.738,56.6273,56.655,126411.0
2023-08-16 10:50:00,61.45,61.48,61.38,61.41,130153.0,56.655,56.6826,56.5904,56.6181,130153.0
2023-08-16 11:00:00,61.42,61.43,61.22,61.25,205038.0,56.6273,56.6365,56.4429,56.4706,205038.0
2023-08-16 11:10:00,61.25,61.27,61.17,61.27,145973.0,56.4706,56.489,56.3968,56.489,145973.0
2023-08-16 11:20:00,61.26,61.31,61.23,61.3,100832.0,56.4798,56.5259,56.4521,56.5167,100832.0
2023-08-16 11:30:00,61.3,61.33,61.26,61.29,106661.0,56.5167,56.5443,56.4798,56.5075,106661.0
2023-08-16 11:40:00,61.29,61.3,61.25,61.3,64905.0,56.5075,56.5167,56.4706,56.5167,64905.0
2023-08-16 11:50:00,61.3,61.37,61.28,61.32,99777.0,56.5167,56.5812,56.4982,56.5351,99777.0
2023-08-16 12:00:00,61.32,61.35,61.28,61.29,60373.0,56.5351,56.5628,56.4982,56.5075,60373.0
2023-08-16 12:10:00,61.29,61.37,61.27,61.36,104888.0,56.5075,56.5812,56.489,56.572,104888.0
2023-08-16 12:20:00,61.36,61.41,61.32,61.4,155650.0,56.572,56.6181,56.5351,56.6089,155650.0
2023-08-16 12:30:00,61.39,61.44,61.34,61.41,104602.0,56.5997,56.6458,56.5536,56.6181,104602.0
2023-08-16 12:40:00,61.41,61.43,61.39,61.4,83023.0,56.6181,56.6365,56.5997,56.6089,83023.0
2023-08-16 12:50:00,61.4,61.42,61.35,61.37,62770.0,56.6089,56.6273,56.5628,56.5812,62770.0
2023-08-16 13:00:00,61.38,61.42,61.31,61.32,98394.0,56.5904,56.6273,56.5259,56.5351,98394.0
2023-08-16 13:10:00,61.32,61.33,61.23,61.23,101067.0,56.5351,56.5443,56.4521,56.4521,101067.0
2023-08-16 13:20:00,61.23,61.27,61.19,61.21,131587.0,56.4521,56.489,56.4153,56.4337,131587.0
2023-08-16 13:30:00,61.2,61.24,61.13,61.23,128880.0,56.4245,56.4614,56.3599,56.4521,128880.0
2023-08-16 13:40:00,61.23,61.26,61.21,61.26,71301.0,56.4521,56.4798,56.4337,56.4798,71301.0
2023-08-16 13:50:00,61.27,61.3,61.22,61.27,75972.0,56.489,56.5167,56.4429,56.489,75972.0
2023-08-16 14:00:00,61.26,61.27,61.14,61.19,95990.0,56.4798,56.489,56.3692,56.4153,95990.0
2023-08-16 14:10:00,61.19,61.24,61.12,61.22,101837.0,56.4153,56.4614,56.3507,56.4429,101837.0
2023-08-16 14:20:00,61.22,61.27,61.15,61.19,85255.0,56.4429,56.489,56.3784,56.4153,85255.0
2023-08-16 14:30:00,61.19,61.23,61.17,61.23,77508.0,56.4153,56.4521,56.3968,56.4521,77508.0
2023-08-16 14:40:00,61.22,61.24,61.16,61.19,69666.0,56.4429,56.4614,56.3876,56.4153,69666.0
2023-08-16 14:50:00,61.19,61.22,61.16,61.2,79072.0,56.4153,56.4429,56.3876,56.4245,79072.0
2023-08-16 15:00:00,61.2,61.2,61.12,61.14,86426.0,56.4245,56.4245,56.3507,56.3692,86426.0
2023-08-16 15:10:00,61.13,61.14,60.99,61.01,145229.0,56.3599,56.3692,56.2309,56.2493,145229.0
2023-08-16 15:20:00,61.01,61.03,60.92,60.95,126331.0,56.2493,56.2677,56.1663,56.194,126331.0
2023-08-16 15:30:00,60.94,60.97,60.88,60.93,204584.0,56.1848,56.2124,56.1295,56.1756,204584.0
2023-08-16 15:40:00,60.93,61.02,60.89,61.0,231372.0,56.1756,56.2585,56.1387,56.2401,231372.0
2023-08-16 15:50:00,60.99,61.03,60.91,60.93,568177.0,56.2309,56.2677,56.1571,56.1756,568177.0
2023-08-17 09:30:00,61.02,61.63,61.0,61.54,296086.0,56.2585,56.8209,56.2401,56.738,296086.0
2023-08-17 09:40:00,61.54,61.75,61.5,61.64,219006.0,56.738,56.9316,56.7011,56.8302,219006.0
2023-08-17 09:50:00,61.64,61.86,61.5,61.77,249999.0,56.8302,57.033,56.7011,56.95,249999.0
2023-08-17 10:00:00,61.77,61.95,61.75,61.9,163960.0,56.95,57.116,56.9316,57.0699,163960.0
2023-08-17 10:10:00,61.9,62.18,61.88,62.14,205585.0,57.0699,57.328,57.0514,57.2911,205585.0
2023-08-17 10:20:00,62.14,62.38,62.09,62.33,203514.0,57.2911,57.5124,57.245,57.4663,203514.0
2023-08-17 10:30:00,62.34,62.36,62.2,62.33,291632.0,57.4755,57.494,57.3465,57.4663,291632.0
2023-08-17 10:40:00,62.32,62.46,62.31,62.45,164564.0,57.4571,57.5862,57.4479,57.5769,164564.0
2023-08-17 10:50:00,62.45,62.48,62.38,62.47,212361.0,57.5769,57.6046,57.5124,57.5954,212361.0
2023-08-17 11:00:00,62.47,62.58,62.46,62.52,191288.0,57.5954,57.6968,57.5862,57.6415,191288.0
2023-08-17 11:10:00,62.52,62.69,62.49,62.65,222245.0,57.6415,57.7982,57.6138,57.7613,222245.0
2023-08-17 11:20:00,62.64,62.72,62.57,62.61,229120.0,57.7521,57.8259,57.6876,57.7245,229120.0
2023-08-17 11:30:00,62.6,62.7,62.57,62.62,205558.0,57.7152,57.8074,57.6876,57.7337,205558.0
2023-08-17 11:40:00,62.62,62.63,62.46,62.5,132567.0,57.7337,57.7429,57.5862,57.623,132567.0
2023-08-17 11:50:00,62.5,62.58,62.36,62.53,266881.0,57.623,57.6968,57.494,57.6507,266881.0
2023-08-17 12:00:00,62.54,62.55,62.36,62.39,174717.0,57.6599,57.6691,57.494,57.5216,174717.0
2023-08-17 12:10:00,62.39,62.4,62.27,62.31,149076.0,57.5216,57.5308,57.411,57.4479,149076.0
2023-08-17 12:20:00,62.3,62.39,62.27,62.28,107806.0,57.4386,57.5216,57.411,57.4202,107806.0
2023-08-17 12:30:00,62.28,62.3,62.18,62.19,133340.0,57.4202,57.4386,57.328,57.3372,133340.0
2023-08-17 12:40:00,62.19,62.26,62.16,62.21,109913.0,57.3372,57.4018,57.3096,57.3557,109913.0
2023-08-17 12:50:00,62.2,62.29,62.19,62.27,102800.0,57.3465,57.4294,57.3372,57.411,102800.0
2023-08-17 13:00:00,62.28,62.28,62.19,62.23,100012.0,57.4202,57.4202,57.3372,57.3741,100012.0
2023-08-17 13:10:00,62.23,62.28,62.19,62.24,117209.0,57.3741,57.4202,57.3372,57.3833,117209.0
2023-08-17 13:20:00,62.24,62.25,62.14,62.17,112825.0,57.3833,57.3926,57.2911,57.3188,112825.0
2023-08-17 13:30:00,62.17,62.17,62.07,62.12,120471.0,57.3188,57.3188,57.2266,57.2727,120471.0
2023-08-17 13:40:00,62.12,62.27,62.1,62.24,90427.0,57.2727,57.411,57.2543,57.3833,90427.0
2023-08-17 13:50:00,62.24,62.25,62.19,62.21,90866.0,57.3833,57.3926,57.3372,57.3557,90866.0
2023-08-17 14:00:00,62.21,62.21,62.1,62.17,120180.0,57.3557,57.3557,57.2543,57.3188,120180.0
2023-08-17 14:10:00,62.16,62.19,62.1,62.17,150321.0,57.3096,57.3372,57.2543,57.3188,150321.0
2023-08-17 14:20:00,62.17,62.2,62.09,62.12,230688.0,57.3188,57.3465,57.245,57.2727,230688.0
2023-08-17 14:30:00,62.11,62.17,62.09,62.13,126338.0,57.2635,57.3188,57.245,57.2819,126338.0
2023-08-17 14:40:00,62.13,62.14,62.08,62.09,178324.0,57.2819,57.2911,57.2358,57.245,178324.0
2023-08-17 14:50:00,62.08,62.1,61.99,62.01,165586.0,57.2358,57.2543,57.1528,57.1713,165586.0
2023-08-17 15:00:00,62.01,62.1,61.99,62.09,128177.0,57.1713,57.2543,57.1528,57.245,128177.0
2023-08-17 15:10:00,62.1,62.14,62.02,62.14,134365.0,57.2543,57.2911,57.1805,57.2911,134365.0
2023-08-17 15:20:00,62.14,62.17,62.07,62.16,149582.0,57.2911,57.3188,57.2266,57.3096,149582.0
2023-08-17 15:30:00,62.16,62.21,62.09,62.2,171687.0,57.3096,57.3557,57.245,57.3465,171687.0
2023-08-17 15:40:00,62.19,62.22,62.15,62.2,242779.0,57.3372,57.3649,57.3004,57.3465,242779.0
2023-08-17 15:50:00,62.2,62.28,62.12,62.14,1031552.0,57.3465,57.4202,57.2727,57.2911,1031552.0
2023-08-18 09:30:00,62.36,62.38,61.96,62.05,595689.0,57.494,57.5124,57.1252,57.2082,595689.0
2023-08-18 09:40:00,62.04,62.21,61.99,62.15,174660.0,57.1989,57.3557,57.1528,57.3004,174660.0
2023-08-18 09:50:00,62.14,62.43,62.14,62.43,176086.0,57.2911,57.5585,57.2911,57.5585,176086.0
2023-08-18 10:00:00,62.43,62.58,62.36,62.49,218262.0,57.5585,57.6968,57.494,57.6138,218262.0
2023-08-18 10:10:00,62.48,62.48,62.25,62.25,147957.0,57.6046,57.6046,57.3926,57.3926,147957.0
2023-08-18 10:20:00,62.25,62.26,62.08,62.18,123705.0,57.3926,57.4018,57.2358,57.328,123705.0
2023-08-18 10:30:00,62.17,62.22,62.08,62.12,122706.0,57.3188,57.3649,57.2358,57.2727,122706.0
2023-08-18 10:40:00,62.12,62.21,62.11,62.17,129042.0,57.2727,57.3557,57.2635,57.3188,129042.0
2023-08-18 10:50:00,62.18,62.19,61.97,62.02,134028.0,57.328,57.3372,57.1344,57.1805,134028.0
2023-08-18 11:00:00,62.02,62.16,61.96,62.15,120796.0,57.1805,57.3096,57.1252,57.3004,120796.0
2023-08-18 11:10:00,62.15,62.29,62.14,62.24,96850.0,57.3004,57.4294,57.2911,57.3833,96850.0
2023-08-18 11:20:00,62.23,62.38,62.21,62.34,91895.0,57.3741,57.5124,57.3557,57.4755,91895.0
2023-08-18 11:30:00,62.35,62.36,62.26,62.29,97647.0,57.4847,57.494,57.4018,57.4294,97647.0
2023-08-18 11:40:00,62.29,62.36,62.26,62.36,143327.0,57.4294,57.494,57.4018,57.494,143327.0
2023-08-18 11:50:00,62.36,62.4,62.31,62.36,103233.0,57.494,57.5308,57.4479,57.494,103233.0
2023-08-18 12:00:00,62.36,62.4,62.34,62.35,100770.0,57.494,57.5308,57.4755,57.4847,100770.0
2023-08-18 12:10:00,62.35,62.38,62.29,62.37,75256.0,57.4847,57.5124,57.4294,57.5032,75256.0
2023-08-18 12:20:00,62.37,62.37,62.27,62.28,97759.0,57.5032,57.5032,57.411,57.4202,97759.0
2023-08-18 12:30:00,62.29,62.3,62.18,62.2,93996.0,57.4294,57.4386,57.328,57.3465,93996.0
2023-08-18 12:40:00,62.21,62.33,62.2,62.28,62534.0,57.3557,57.4663,57.3465,57.4202,62534.0
2023-08-18 12:50:00,62.28,62.3,62.23,62.28,70763.0,57.4202,57.4386,57.3741,57.4202,70763.0
2023-08-18 13:00:00,62.27,62.27,62.2,62.21,58842.0,57.411,57.411,57.3465,57.3557,58842.0
2023-08-18 13:10:00,62.22,62.26,62.19,62.21,79802.0,57.3649,57.4018,57.3372,57.3557,79802.0
2023-08-18 13:20:00,62.21,62.21,62.12,62.13,101423.0,57.3557,57.3557,57.2727,57.2819,101423.0
2023-08-18 13:30:00,62.14,62.16,62.07,62.08,95582.0,57.2911,57.3096,57.2266,57.2358,95582.0
2023-08-18 13:40:00,62.07,62.16,62.06,62.12,76950.0,57.2266,57.3096,57.2174,57.2727,76950.0
2023-08-18 13:50:00,62.13,62.18,62.09,62.14,90199.0,57.2819,57.328,57.245,57.2911,90199.0
2023-08-18 14:00:00,62.14,62.18,62.06,62.07,101675.0,57.2911,57.328,57.2174,57.2266,101675.0
2023-08-18 14:10:00,62.07,62.08,62.03,62.05,96843.0,57.2266,57.2358,57.1897,57.2082,96843.0
2023-08-18 14:20:00,62.06,62.06,61.91,61.96,110651.0,57.2174,57.2174,57.0791,57.1252,110651.0
2023-08-18 14:30:00,61.96,62.11,61.94,62.1,114016.0,57.1252,57.2635,57.1067,57.2543,114016.0
2023-08-18 14:40:00,62.1,62.18,62.01,62.01,102680.0,57.2543,57.328,57.1713,57.1713,102680.0
2023-08-18 14:50:00,62.0,62.03,61.95,61.98,91889.0,57.1621,57.1897,57.116,57.1436,91889.0
2023-08-18 15:00:00,61.98,61.99,61.88,61.91,144991.0,57.1436,57.1528,57.0514,57.0791,144991.0
2023-08-18 15:10:00,61.91,61.97,61.87,61.9,123648.0,57.0791,57.1344,57.0422,57.0699,123648.0
2023-08-18 15:20:00,61.9,61.96,61.89,61.95,112984.0,57.0699,57.1252,57.0606,57.116,112984.0
2023-08-18 15:30:00,61.95,61.98,61.88,61.96,218009.0,57.116,57.1436,57.0514,57.1252,218009.0
2023-08-18 15:40:00,61.96,62.18,61.96,62.11,187926.0,57.1252,57.328,57.1252,57.2635,187926.0
2023-08-18 15:50:00,62.12,62.16,62.02,62.06,590415.0,57.2727,57.3096,57.1805,57.2174,590415.0
2023-08-21 09:30:00,62.13,62.49,62.09,62.36,223195.0,57.2819,57.6138,57.245,57.494,223195.0
2023-08-21 09:40:00,62.36,62.46,62.22,62.32,169044.0,57.494,57.5862,57.3649,57.4571,169044.0
2023-08-21 09:50:00,62.32,62.32,62.19,62.3,136181.0,57.4571,57.4571,57.3372,57.4386,136181.0
2023-08-21 10:00:00,62.3,62.41,62.23,62.28,194463.0,57.4386,57.5401,57.3741,57.4202,194463.0
2023-08-21 10:10:00,62.3,62.3,62.2,62.25,150832.0,57.4386,57.4386,57.3465,57.3926,150832.0
2023-08-21 10:20:00,62.25,62.3,62.17,62.25,210214.0,57.3926,57.4386,57.3188,57.3926,210214.0
2023-08-21 10:30:00,62.25,62.25,62.07,62.07,223814.0,57.3926,57.3926,57.2266,57.2266,223814.0
2023-08-21 10:40:00,62.07,62.07,61.96,61.98,108945.0,57.2266,57.2266,57.1252,57.1436,108945.0
2023-08-21 10:50:00,61.98,62.03,61.92,61.95,100749.0,57.1436,57.1897,57.0883,57.116,100749.0
2023-08-21 11:00:00,61.93,62.02,61.91,62.02,87853.0,57.0975,57.1805,57.0791,57.1805,87853.0
2023-08-21 11:10:00,62.02,62.02,61.93,61.95,140569.0,57.1805,57.1805,57.0975,57.116,140569.0
2023-08-21 11:20:00,61.96,62.06,61.92,62.05,154033.0,57.1252,57.2174,57.0883,57.2082,154033.0
2023-08-21 11:30:00,62.06,62.1,62.01,62.03,120226.0,57.2174,57.2543,57.1713,57.1897,120226.0
2023-08-21 11:40:00,62.03,62.04,61.96,61.97,118398.0,57.1897,57.1989,57.1252,57.1344,118398.0
2023-08-21 11:50:00,61.96,62.04,61.95,62.03,93028.0,57.1252,57.1989,57.116,57.1897,93028.0
2023-08-21 12:00:00,62.02,62.17,62.0,62.17,124635.0,57.1805,57.3188,57.1621,57.3188,124635.0
2023-08-21 12:10:00,62.18,62.19,62.08,62.14,84658.0,57.328,57.3372,57.2358,57.2911,84658.0
2023-08-21 12:20:00,62.14,62.22,62.14,62.2,108055.0,57.2911,57.3649,57.2911,57.3465,108055.0
2023-08-21 12:30:00,62.2,62.23,62.17,62.23,108439.0,57.3465,57.3741,57.3188,57.3741,108439.0
2023-08-21 12:40:00,62.23,62.3,62.15,62.16,127947.0,57.3741,57.4386,57.3004,57.3096,127947.0
2023-08-21 12:50:00,62.15,62.16,62.09,62.15,78582.0,57.3004,57.3096,57.245,57.3004,78582.0
2023-08-21 13:00:00,62.14,62.2,62.12,62.16,108511.0,57.2911,57.3465,57.2727,57.3096,108511.0
2023-08-21 13:10:00,62.16,62.17,62.09,62.16,107351.0,57.3096,57.3188,57.245,57.3096,107351.0
2023-08-21 13:20:00,62.16,62.19,62.13,62.17,107155.0,57.3096,57.3372,57.2819,57.3188,107155.0
2023-08-21 13:30:00,62.17,62.22,62.14,62.17,87240.0,57.3188,57.3649,57.2911,57.3188,87240.0
2023-08-21 13:40:00,62.17,62.18,62.1,62.12,89203.0,57.3188,57.328,57.2543,57.2727,89203.0
2023-08-21 13:50:00,62.12,62.13,62.05,62.09,114606.0,57.2727,57.2819,57.2082,57.245,114606.0
2023-08-21 14:00:00,62.09,62.17,62.08,62.15,78473.0,57.245,57.3188,57.2358,57.3004,78473.0
2023-08-21 14:10:00,62.15,62.16,62.1,62.12,75173.0,57.3004,57.3096,57.2543,57.2727,75173.0
2023-08-21 14:20:00,62.12,62.12,62.01,62.02,121754.0,57.2727,57.2727,57.1713,57.1805,121754.0
2023-08-21 14:30:00,62.02,62.02,61.95,61.95,149721.0,57.1805,57.1805,57.116,57.116,149721.0
2023-08-21 14:40:00,61.95,62.07,61.95,62.07,90409.0,57.116,57.2266,57.116,57.2266,90409.0
2023-08-21 14:50:00,62.07,62.08,62.04,62.05,64066.0,57.2266,57.2358,57.1989,57.2082,64066.0
2023-08-21 15:00:00,62.05,62.16,62.04,62.16,92921.0,57.2082,57.3096,57.1989,57.3096,92921.0
2023-08-21 15:10:00,62.16,62.17,62.07,62.09,111736.0,57.3096,57.3188,57.2266,57.245,111736.0
2023-08-21 15:20:00,62.08,62.11,62.03,62.07,85273.0,57.2358,57.2635,57.1897,57.2266,85273.0
2023-08-21 15:30:00,62.07,62.08,61.99,62.0,132227.0,57.2266,57.2358,57.1528,57.1621,132227.0
2023-08-21 15:40:00,61.99,62.05,61.99,62.03,191923.0,57.1528,57.2082,57.1528,57.1897,191923.0
2023-08-21 15:50:00,62.03,62.03,61.9,61.91,490153.0,57.1897,57.1897,57.0699,57.0791,490153.0
2023-08-22 09:30:00,61.81,62.13,61.6,61.92,230214.0,56.9869,57.2819,56.7933,57.0883,230214.0
2023-08-22 09:40:00,61.94,62.05,61.87,61.92,115549.0,57.1067,57.2082,57.0422,57.0883,115549.0
2023-08-22 09:50:00,61.92,62.03,61.9,61.95,115047.0,57.0883,57.1897,57.0699,57.116,115047.0
2023-08-22 10:00:00,61.95,62.02,61.85,61.87,84011.0,57.116,57.1805,57.0238,57.0422,84011.0
2023-08-22 10:10:00,61.85,61.95,61.85,61.89,97606.0,57.0238,57.116,57.0238,57.0606,97606.0
2023-08-22 10:20:00,61.9,61.93,61.81,61.83,159947.0,57.0699,57.0975,56.9869,57.0053,159947.0
2023-08-22 10:30:00,61.84,61.96,61.82,61.89,80654.0,57.0145,57.1252,56.9961,57.0606,80654.0
2023-08-22 10:40:00,61.9,61.93,61.82,61.85,73047.0,57.0699,57.0975,56.9961,57.0238,73047.0
2023-08-22 10:50:00,61.85,61.85,61.75,61.81,186807.0,57.0238,57.0238,56.9316,56.9869,186807.0
2023-08-22 11:00:00,61.82,61.85,61.75,61.82,102343.0,56.9961,57.0238,56.9316,56.9961,102343.0
2023-08-22 11:10:00,61.81,61.86,61.75,61.84,167622.0,56.9869,57.033,56.9316,57.0145,167622.0
2023-08-22 11:20:00,61.85,61.93,61.82,61.91,62533.0,57.0238,57.0975,56.9961,57.0791,62533.0
2023-08-22 11:30:00,61.91,61.94,61.84,61.86,137193.0,57.0791,57.1067,57.0145,57.033,137193.0
2023-08-22 11:40:00,61.86,61.91,61.83,61.85,71659.0,57.033,57.0791,57.0053,57.0238,71659.0
2023-08-22 11:50:00,61.85,61.93,61.85,61.87,47733.0,57.0238,57.0975,57.0238,57.0422,47733.0
2023-08-22 12:00:00,61.87,61.92,61.85,61.91,52453.0,57.0422,57.0883,57.0238,57.0791,52453.0
2023-08-22 12:10:00,61.91,61.95,61.88,61.9,65495.0,57.0791,57.116,57.0514,57.0699,65495.0
2023-08-22 12:20:00,61.89,61.97,61.89,61.96,68963.0,57.0606,57.1344,57.0606,57.1252,68963.0
2023-08-22 12:30:00,61.95,62.05,61.92,62.04,61361.0,57.116,57.2082,57.0883,57.1989,61361.0
2023-08-22 12:40:00,62.05,62.09,62.02,62.05,74443.0,57.2082,57.245,57.1805,57.2082,74443.0
2023-08-22 12:50:00,62.05,62.09,62.03,62.04,65449.0,57.2082,57.245,57.1897,57.1989,65449.0
2023-08-22 13:00:00,62.03,62.04,61.96,62.02,54856.0,57.1897,57.1989,57.1252,57.1805,54856.0
2023-08-22 13:10:00,62.02,62.03,61.9,61.9,75194.0,57.1805,57.1897,57.0699,57.0699,75194.0
2023-08-22 13:20:00,61.9,61.93,61.84,61.88,51304.0,57.0699,57.0975,57.0145,57.0514,51304.0
2023-08-22 13:30:00,61.88,61.89,61.83,61.84,72376.0,57.0514,57.0606,57.0053,57.0145,72376.0
2023-08-22 13:40:00,61.84,61.9,61.81,61.88,74562.0,57.0145,57.0699,56.9869,57.0514,74562.0
2023-08-22 13:50:00,61.88,61.88,61.79,61.84,131279.0,57.0514,57.0514,56.9684,57.0145,131279.0
2023-08-22 14:00:00,61.84,61.87,61.8,61.87,127370.0,57.0145,57.0422,56.9777,57.0422,127370.0
2023-08-22 14:10:00,61.86,61.91,61.83,61.87,129880.0,57.033,57.0791,57.0053,57.0422,129880.0
2023-08-22 14:20:00,61.87,61.87,61.82,61.85,183240.0,57.0422,57.0422,56.9961,57.0238,183240.0
2023-08-22 14:30:00,61.85,61.9,61.84,61.89,89525.0,57.0238,57.0699,57.0145,57.0606,89525.0
2023-08-22 14:40:00,61.89,61.9,61.8,61.86,129750.0,57.0606,57.0699,56.9777,57.033,129750.0
2023-08-22 14:50:00,61.86,61.89,61.83,61.86,144188.0,57.033,57.0606,57.0053,57.033,144188.0
2023-08-22 15:00:00,61.86,61.94,61.86,61.91,98545.0,57.033,57.1067,57.033,57.0791,98545.0
2023-08-22 15:10:00,61.92,61.98,61.91,61.93,101095.0,57.0883,57.1436,57.0791,57.0975,101095.0
2023-08-22 15:20:00,61.93,61.95,61.87,61.9,134894.0,57.0975,57.116,57.0422,57.0699,134894.0
2023-08-22 15:30:00,61.9,61.9,61.76,61.77,182171.0,57.0699,57.0699,56.9408,56.95,182171.0
2023-08-22 15:40:00,61.77,61.86,61.74,61.85,185446.0,56.95,57.033,56.9223,57.0238,185446.0
2023-08-22 15:50:00,61.85,61.88,61.79,61.85,1141827.0,57.0238,57.0514,56.9684,57.0238,1141827.0
2023-08-23 09:30:00,62.26,62.4,62.12,62.24,219963.0,57.4018,57.5308,57.2727,57.3833,219963.0
2023-08-23 09:40:00,62.23,62.33,62.01,62.02,146127.0,57.3741,57.4663,57.1713,57.1805,146127.0
2023-08-23 09:50:00,62.03,62.14,61.95,62.04,135859.0,57.1897,57.2911,57.116,57.1989,135859.0
2023-08-23 10:00:00,62.04,62.23,62.04,62.19,192535.0,57.1989,57.3741,57.1989,57.3372,192535.0
2023-08-23 10:10:00,62.2,62.22,61.96,62.01,158539.0,57.3465,57.3649,57.1252,57.1713,158539.0
2023-08-23 10:20:00,62.01,62.02,61.92,62.02,154703.0,57.1713,57.1805,57.0883,57.1805,154703.0
2023-08-23 10:30:00,62.02,62.06,61.9,61.93,148717.0,57.1805,57.2174,57.0699,57.0975,148717.0
2023-08-23 10:40:00,61.92,61.94,61.81,61.85,187648.0,57.0883,57.1067,56.9869,57.0238,187648.0
2023-08-23 10:50:00,61.84,61.91,61.78,61.85,108354.0,57.0145,57.0791,56.9592,57.0238,108354.0
2023-08-23 11:00:00,61.86,61.87,61.76,61.83,91039.0,57.033,57.0422,56.9408,57.0053,91039.0
2023-08-23 11:10:00,61.82,61.84,61.66,61.67,109282.0,56.9961,57.0145,56.8486,56.8578,109282.0
2023-08-23 11:20:00,61.66,61.67,61.49,61.5,138688.0,56.8486,56.8578,56.6919,56.7011,138688.0
2023-08-23 11:30:00,61.5,61.63,61.44,61.63,181940.0,56.7011,56.8209,56.6458,56.8209,181940.0
2023-08-23 11:40:00,61.63,61.73,61.57,61.68,129358.0,56.8209,56.9131,56.7656,56.867,129358.0
2023-08-23 11:50:00,61.69,61.69,61.57,61.65,107145.0,56.8762,56.8762,56.7656,56.8394,107145.0
2023-08-23 12:00:00,61.65,61.67,61.6,61.66,100917.0,56.8394,56.8578,56.7933,56.8486,100917.0
2023-08-23 12:10:00,61.65,61.75,61.64,61.71,117155.0,56.8394,56.9316,56.8302,56.8947,117155.0
2023-08-23 12:20:00,61.71,61.74,61.66,61.67,95002.0,56.8947,56.9223,56.8486,56.8578,95002.0
2023-08-23 12:30:00,61.68,61.76,61.67,61.73,123681.0,56.867,56.9408,56.8578,56.9131,123681.0
2023-08-23 12:40:00,61.73,61.81,61.72,61.79,127940.0,56.9131,56.9869,56.9039,56.9684,127940.0
2023-08-23 12:50:00,61.79,61.81,61.69,61.79,108065.0,56.9684,56.9869,56.8762,56.9684,108065.0
2023-08-23 13:00:00,61.78,61.79,61.73,61.73,64544.0,56.9592,56.9684,56.9131,56.9131,64544.0
2023-08-23 13:10:00,61.73,61.76,61.7,61.71,82221.0,56.9131,56.9408,56.8855,56.8947,82221.0
2023-08-23 13:20:00,61.72,61.82,61.7,61.82,72052.0,56.9039,56.9961,56.8855,56.9961,72052.0
2023-08-23 13:30:00,61.82,61.87,61.8,61.86,80591.0,56.9961,57.0422,56.9777,57.033,80591.0
2023-08-23 13:40:00,61.86,61.91,61.83,61.85,73825.0,57.033,57.0791,57.0053,57.0238,73825.0
2023-08-23 13:50:00,61.85,61.85,61.77,61.83,106149.0,57.0238,57.0238,56.95,57.0053,106149.0
2023-08-23 14:00:00,61.83,61.83,61.77,61.8,82768.0,57.0053,57.0053,56.95,56.9777,82768.0
2023-08-23 14:10:00,61.8,61.87,61.79,61.83,137073.0,56.9777,57.0422,56.9684,57.0053,137073.0
2023-08-23 14:20:00,61.83,61.84,61.79,61.79,127814.0,57.0053,57.0145,56.9684,56.9684,127814.0
2023-08-23 14:30:00,61.79,61.82,61.76,61.78,101346.0,56.9684,56.9961,56.9408,56.9592,101346.0
2023-08-23 14:40:00,61.78,61.8,61.73,61.73,94486.0,56.9592,56.9777,56.9131,56.9131,94486.0
2023-08-23 14:50:00,61.73,61.75,61.68,61.69,129057.0,56.9131,56.9316,56.867,56.8762,129057.0
2023-08-23 15:00:00,61.7,61.7,61.58,61.62,116627.0,56.8855,56.8855,56.7748,56.8117,116627.0
2023-08-23 15:10:00,61.61,61.63,61.55,61.55,103155.0,56.8025,56.8209,56.7472,56.7472,103155.0
2023-08-23 15:20:00,61.55,61.59,61.48,61.5,165839.0,56.7472,56.7841,56.6826,56.7011,165839.0
2023-08-23 15:30:00,61.49,61.51,61.45,61.45,184771.0,56.6919,56.7103,56.655,56.655,184771.0
2023-08-23 15:40:00,61.45,61.59,61.41,61.59,306880.0,56.655,56.7841,56.6181,56.7841,306880.0
2023-08-23 15:50:00,61.59,61.6,61.5,61.57,428337.0,56.7841,56.7933,56.7011,56.7656,428337.0
2023-08-24 09:30:00,61.36,61.91,61.36,61.89,250349.0,56.572,57.0791,56.572,57.0606,250349.0
2023-08-24 09:40:00,61.89,62.01,61.74,61.76,200597.0,57.0606,57.1713,56.9223,56.9408,200597.0
2023-08-24 09:50:00,61.76,61.96,61.72,61.86,161170.0,56.9408,57.1252,56.9039,57.033,161170.0
2023-08-24 10:00:00,61.87,61.94,61.81,61.81,152311.0,57.0422,57.1067,56.9869,56.9869,152311.0
2023-08-24 10:10:00,61.81,61.83,61.67,61.78,120477.0,56.9869,57.0053,56.8578,56.9592,120477.0
2023-08-24 10:20:00,61.77,61.79,61.63,61.68,104825.0,56.95,56.9684,56.8209,56.867,104825.0
2023-08-24 10:30:00,61.67,61.67,61.56,61.61,115561.0,56.8578,56.8578,56.7564,56.8025,115561.0
2023-08-24 10:40:00,61.6,61.62,61.44,61.5,114000.0,56.7933,56.8117,56.6458,56.7011,114000.0
2023-08-24 10:50:00,61.5,61.58,61.46,61.49,138362.0,56.7011,56.7748,56.6642,56.6919,138362.0
2023-08-24 11:00:00,61.48,61.55,61.48,61.55,115357.0,56.6826,56.7472,56.6826,56.7472,115357.0
2023-08-24 11:10:00,61.54,61.6,61.49,61.55,117322.0,56.738,56.7933,56.6919,56.7472,117322.0
2023-08-24 11:20:00,61.55,61.67,61.54,61.67,97472.0,56.7472,56.8578,56.738,56.8578,97472.0
2023-08-24 11:30:00,61.66,61.67,61.58,61.61,126011.0,56.8486,56.8578,56.7748,56.8025,126011.0
2023-08-24 11:40:00,61.61,61.64,61.49,61.52,97713.0,56.8025,56.8302,56.6919,56.7195,97713.0
2023-08-24 11:50:00,61.52,61.55,61.47,61.51,95221.0,56.7195,56.7472,56.6734,56.7103,95221.0
2023-08-24 12:00:00,61.5,61.55,61.45,61.51,95767.0,56.7011,56.7472,56.655,56.7103,95767.0
2023-08-24 12:10:00,61.51,61.53,61.41,61.43,99165.0,56.7103,56.7287,56.6181,56.6365,99165.0
2023-08-24 12:20:00,61.43,61.46,61.32,61.32,90875.0,56.6365,56.6642,56.5351,56.5351,90875.0
2023-08-24 12:30:00,61.32,61.38,61.3,61.34,79344.0,56.5351,56.5904,56.5167,56.5536,79344.0
2023-08-24 12:40:00,61.34,61.38,61.3,61.33,79032.0,56.5536,56.5904,56.5167,56.5443,79032.0
2023-08-24 12:50:00,61.34,61.37,61.27,61.29,105754.0,56.5536,56.5812,56.489,56.5075,105754.0
2023-08-24 13:00:00,61.3,61.36,61.27,61.29,81577.0,56.5167,56.572,56.489,56.5075,81577.0
2023-08-24 13:10:00,61.28,61.3,61.24,61.25,114108.0,56.4982,56.5167,56.4614,56.4706,114108.0
2023-08-24 13:20:00,61.25,61.29,61.23,61.26,128343.0,56.4706,56.5075,56.4521,56.4798,128343.0
2023-08-24 13:30:00,61.26,61.3,61.24,61.27,103299.0,56.4798,56.5167,56.4614,56.489,103299.0
2023-08-24 13:40:00,61.27,61.36,61.27,61.35,82550.0,56.489,56.572,56.489,56.5628,82550.0
2023-08-24 13:50:00,61.35,61.38,61.32,61.38,81883.0,56.5628,56.5904,56.5351,56.5904,81883.0
2023-08-24 14:00:00,61.38,61.42,61.35,61.36,95654.0,56.5904,56.6273,56.5628,56.572,95654.0
2023-08-24 14:10:00,61.35,61.38,61.26,61.32,91593.0,56.5628,56.5904,56.4798,56.5351,91593.0
2023-08-24 14:20:00,61.32,61.37,61.3,61.37,102666.0,56.5351,56.5812,56.5167,56.5812,102666.0
2023-08-24 14:30:00,61.37,61.38,61.27,61.29,105206.0,56.5812,56.5904,56.489,56.5075,105206.0
2023-08-24 14:40:00,61.28,61.39,61.25,61.37,123568.0,56.4982,56.5997,56.4706,56.5812,123568.0
2023-08-24 14:50:00,61.37,61.42,61.34,61.41,90243.0,56.5812,56.6273,56.5536,56.6181,90243.0
2023-08-24 15:00:00,61.41,61.53,61.4,61.53,117109.0,56.6181,56.7287,56.6089,56.7287,117109.0
2023-08-24 15:10:00,61.53,61.58,61.49,61.5,166179.0,56.7287,56.7748,56.6919,56.7011,166179.0
2023-08-24 15:20:00,61.5,61.55,61.46,61.49,138339.0,56.7011,56.7472,56.6642,56.6919,138339.0
2023-08-24 15:30:00,61.5,61.5,61.4,61.44,226939.0,56.7011,56.7011,56.6089,56.6458,226939.0
2023-08-24 15:40:00,61.43,61.47,61.32,61.33,225607.0,56.6365,56.6734,56.5351,56.5443,225607.0
2023-08-24 15:50:00,61.33,61.34,61.22,61.27,689937.0,56.5443,56.5536,56.4429,56.489,689937.0
2023-08-25 09:30:00,61.42,61.69,61.42,61.48,190753.0,56.6273,56.8762,56.6273,56.6826,190753.0
2023-08-25 09:40:00,61.46,61.56,61.43,61.48,70720.0,56.6642,56.7564,56.6365,56.6826,70720.0
2023-08-25 09:50:00,61.48,61.48,61.36,61.46,73065.0,56.6826,56.6826,56.572,56.6642,73065.0
2023-08-25 10:00:00,61.47,61.47,61.33,61.47,112890.0,56.6734,56.6734,56.5443,56.6734,112890.0
2023-08-25 10:10:00,61.48,61.49,61.35,61.37,126545.0,56.6826,56.6919,56.5628,56.5812,126545.0
2023-08-25 10:20:00,61.38,61.39,61.25,61.33,85597.0,56.5904,56.5997,56.4706,56.5443,85597.0
2023-08-25 10:30:00,61.32,61.39,61.25,61.35,87557.0,56.5351,56.5997,56.4706,56.5628,87557.0
2023-08-25 10:40:00,61.35,61.48,61.34,61.46,104105.0,56.5628,56.6826,56.5536,56.6642,104105.0
2023-08-25 10:50:00,61.46,61.64,61.44,61.62,108067.0,56.6642,56.8302,56.6458,56.8117,108067.0
2023-08-25 11:00:00,61.62,61.85,61.55,61.82,140217.0,56.8117,57.0238,56.7472,56.9961,140217.0
2023-08-25 11:10:00,61.82,61.95,61.81,61.94,122483.0,56.9961,57.116,56.9869,57.1067,122483.0
2023-08-25 11:20:00,61.94,62.01,61.84,62.0,104708.0,57.1067,57.1713,57.0145,57.1621,104708.0
2023-08-25 11:30:00,62.01,62.15,62.0,62.12,131706.0,57.1713,57.3004,57.1621,57.2727,131706.0
2023-08-25 11:40:00,62.13,62.15,62.06,62.07,74456.0,57.2819,57.3004,57.2174,57.2266,74456.0
2023-08-25 11:50:00,62.08,62.12,62.05,62.08,94861.0,57.2358,57.2727,57.2082,57.2358,94861.0
2023-08-25 12:00:00,62.08,62.21,62.08,62.17,77566.0,57.2358,57.3557,57.2358,57.3188,77566.0
2023-08-25 12:10:00,62.17,62.2,62.16,62.19,68057.0,57.3188,57.3465,57.3096,57.3372,68057.0
2023-08-25 12:20:00,62.19,62.27,62.17,62.26,140514.0,57.3372,57.411,57.3188,57.4018,140514.0
2023-08-25 12:30:00,62.25,62.27,62.19,62.2,77484.0,57.3926,57.411,57.3372,57.3465,77484.0
2023-08-25 12:40:00,62.2,62.3,62.18,62.27,122405.0,57.3465,57.4386,57.328,57.411,122405.0
2023-08-25 12:50:00,62.28,62.3,62.21,62.28,158374.0,57.4202,57.4386,57.3557,57.4202,158374.0
2023-08-25 13:00:00,62.28,62.3,62.24,62.27,64965.0,57.4202,57.4386,57.3833,57.411,64965.0
2023-08-25 13:10:00,62.26,62.27,62.2,62.25,78814.0,57.4018,57.411,57.3465,57.3926,78814.0
2023-08-25 13:20:00,62.24,62.27,62.2,62.27,90941.0,57.3833,57.411,57.3465,57.411,90941.0
2023-08-25 13:30:00,62.27,62.28,62.17,62.17,117453.0,57.411,57.4202,57.3188,57.3188,117453.0
2023-08-25 13:40:00,62.16,62.21,62.16,62.2,57699.0,57.3096,57.3557,57.3096,57.3465,57699.0
2023-08-25 13:50:00,62.19,62.25,62.17,62.25,64548.0,57.3372,57.3926,57.3188,57.3926,64548.0
2023-08-25 14:00:00,62.25,62.26,62.2,62.25,64298.0,57.3926,57.4018,57.3465,57.3926,64298.0
2023-08-25 14:10:00,62.24,62.25,62.15,62.17,100768.0,57.3833,57.3926,57.3004,57.3188,100768.0
2023-08-25 14:20:00,62.18,62.19,62.1,62.11,97635.0,57.328,57.3372,57.2543,57.2635,97635.0
2023-08-25 14:30:00,62.11,62.24,62.1,62.17,80207.0,57.2635,57.3833,57.2543,57.3188,80207.0
2023-08-25 14:40:00,62.17,62.2,62.08,62.14,57716.0,57.3188,57.3465,57.2358,57.2911,57716.0
2023-08-25 14:50:00,62.14,62.21,62.12,62.16,60698.0,57.2911,57.3557,57.2727,57.3096,60698.0
2023-08-25 15:00:00,62.16,62.21,62.15,62.16,128938.0,57.3096,57.3557,57.3004,57.3096,128938.0
2023-08-25 15:10:00,62.16,62.17,62.05,62.07,107286.0,57.3096,57.3188,57.2082,57.2266,107286.0
2023-08-25 15:20:00,62.07,62.11,62.01,62.03,145884.0,57.2266,57.2635,57.1713,57.1897,145884.0
2023-08-25 15:30:00,62.03,62.12,62.01,62.12,166871.0,57.1897,57.2727,57.1713,57.2727,166871.0
2023-08-25 15:40:00,62.12,62.2,62.06,62.07,280466.0,57.2727,57.3465,57.2174,57.2266,280466.0
2023-08-25 15:50:00,62.06,62.09,61.97,62.08,798122.0,57.2174,57.245,57.1344,57.2358,798122.0
2023-08-28 09:30:00,62.06,62.41,61.98,62.04,212549.0,57.2174,57.5401,57.1436,57.1989,212549.0
2023-08-28 09:40:00,62.03,62.19,61.95,61.95,112196.0,57.1897,57.3372,57.116,57.116,112196.0
2023-08-28 09:50:00,61.96,62.11,61.93,61.98,95251.0,57.1252,57.2635,57.0975,57.1436,95251.0
2023-08-28 10:00:00,61.99,61.99,61.81,61.83,161665.0,57.1528,57.1528,56.9869,57.0053,161665.0
2023-08-28 10:10:00,61.84,62.06,61.83,62.05,146594.0,57.0145,57.2174,57.0053,57.2082,146594.0
2023-08-28 10:20:00,62.04,62.13,62.03,62.05,96476.0,57.1989,57.2819,57.1897,57.2082,96476.0
2023-08-28 10:30:00,62.05,62.14,61.97,62.13,108180.0,57.2082,57.2911,57.1344,57.2819,108180.0
2023-08-28 10:40:00,62.12,62.16,62.03,62.04,84781.0,57.2727,57.3096,57.1897,57.1989,84781.0
2023-08-28 10:50:00,62.04,62.06,61.98,62.05,105357.0,57.1989,57.2174,57.1436,57.2082,105357.0
2023-08-28 11:00:00,62.05,62.06,61.89,61.9,192708.0,57.2082,57.2174,57.0606,57.0699,192708.0
2023-08-28 11:10:00,61.9,61.91,61.83,61.84,69650.0,57.0699,57.0791,57.0053,57.0145,69650.0
2023-08-28 11:20:00,61.84,61.85,61.79,61.81,75623.0,57.0145,57.0238,56.9684,56.9869,75623.0
2023-08-28 11:30:00,61.82,61.85,61.79,61.81,86370.0,56.9961,57.0238,56.9684,56.9869,86370.0
2023-08-28 11:40:00,61.81,61.84,61.75,61.76,143741.0,56.9869,57.0145,56.9316,56.9408,143741.0
2023-08-28 11:50:00,61.76,61.8,61.72,61.76,107359.0,56.9408,56.9777,56.9039,56.9408,107359.0
2023-08-28 12:00:00,61.76,61.81,61.72,61.76,80072.0,56.9408,56.9869,56.9039,56.9408,80072.0
2023-08-28 12:10:00,61.76,61.77,61.64,61.65,91190.0,56.9408,56.95,56.8302,56.8394,91190.0
2023-08-28 12:20:00,61.65,61.67,61.61,61.65,95004.0,56.8394,56.8578,56.8025,56.8394,95004.0
2023-08-28 12:30:00,61.66,61.66,61.55,61.6,84897.0,56.8486,56.8486,56.7472,56.7933,84897.0
2023-08-28 12:40:00,61.6,61.6,61.51,61.54,98670.0,56.7933,56.7933,56.7103,56.738,98670.0
2023-08-28 12:50:00,61.53,61.54,61.46,61.49,125404.0,56.7287,56.738,56.6642,56.6919,125404.0
2023-08-28 13:00:00,61.49,61.56,61.48,61.52,94736.0,56.6919,56.7564,56.6826,56.7195,94736.0
2023-08-28 13:10:00,61.53,61.55,61.43,61.5,97738.0,56.7287,56.7472,56.6365,56.7011,97738.0
2023-08-28 13:20:00,61.5,61.51,61.46,61.46,84912.0,56.7011,56.7103,56.6642,56.6642,84912.0
2023-08-28 13:30:00,61.47,61.57,61.44,61.56,93653.0,56.6734,56.7656,56.6458,56.7564,93653.0
2023-08-28 13:40:00,61.55,61.63,61.47,61.48,76968.0,56.7472,56.8209,56.6734,56.6826,76968.0
2023-08-28 13:50:00,61.48,61.49,61.38,61.41,84299.0,56.6826,56.6919,56.5904,56.6181,84299.0
2023-08-28 14:00:00,61.41,61.51,61.39,61.51,90929.0,56.6181,56.7103,56.5997,56.7103,90929.0
2023-08-28 14:10:00,61.5,61.53,61.46,61.49,118918.0,56.7011,56.7287,56.6642,56.6919,118918.0
2023-08-28 14:20:00,61.5,61.52,61.45,61.51,86090.0,56.7011,56.7195,56.655,56.7103,86090.0
2023-08-28 14:30:00,61.52,61.59,61.51,61.56,109183.0,56.7195,56.7841,56.7103,56.7564,109183.0
2023-08-28 14:40:00,61.55,61.6,61.53,61.55,84077.0,56.7472,56.7933,56.7287,56.7472,84077.0
2023-08-28 14:50:00,61.56,61.59,61.51,61.53,85639.0,56.7564,56.7841,56.7103,56.7287,85639.0
2023-08-28 15:00:00,61.53,61.6,61.49,61.6,102532.0,56.7287,56.7933,56.6919,56.7933,102532.0
2023-08-28 15:10:00,61.59,61.6,61.52,61.53,103128.0,56.7841,56.7933,56.7195,56.7287,103128.0
2023-08-28 15:20:00,61.53,61.53,61.45,61.5,126520.0,56.7287,56.7287,56.655,56.7011,126520.0
2023-08-28 15:30:00,61.49,61.56,61.49,61.52,134017.0,56.6919,56.7564,56.6919,56.7195,134017.0
2023-08-28 15:40:00,61.52,61.67,61.5,61.6,179260.0,56.7195,56.8578,56.7011,56.7933,179260.0
2023-08-28 15:50:00,61.6,61.7,61.54,61.63,377969.0,56.7933,56.8855,56.738,56.8209,377969.0
2023-08-29 09:30:00,61.98,63.36,61.98,63.1,1328446.0,57.1436,58.4159,57.1436,58.1762,1328446.0
2023-08-29 09:40:00,63.1,63.41,62.76,62.85,629425.0,58.1762,58.462,57.8628,57.9457,629425.0
2023-08-29 09:50:00,62.87,62.94,62.66,62.74,425814.0,57.9642,58.0287,57.7706,57.8443,425814.0
2023-08-29 10:00:00,62.75,62.85,62.56,62.58,378218.0,57.8535,57.9457,57.6784,57.6968,378218.0
2023-08-29 10:10:00,62.58,62.61,62.39,62.49,226654.0,57.6968,57.7245,57.5216,57.6138,226654.0
2023-08-29 10:20:00,62.48,62.48,62.3,62.32,290651.0,57.6046,57.6046,57.4386,57.4571,290651.0
2023-08-29 10:30:00,62.32,62.44,62.19,62.22,173033.0,57.4571,57.5677,57.3372,57.3649,173033.0
2023-08-29 10:40:00,62.23,62.25,62.0,62.02,185908.0,57.3741,57.3926,57.1621,57.1805,185908.0
2023-08-29 10:50:00,62.03,62.21,62.0,62.19,157843.0,57.1897,57.3557,57.1621,57.3372,157843.0
2023-08-29 11:00:00,62.19,62.22,62.08,62.17,107948.0,57.3372,57.3649,57.2358,57.3188,107948.0
2023-08-29 11:10:00,62.17,62.17,62.07,62.1,92181.0,57.3188,57.3188,57.2266,57.2543,92181.0
2023-08-29 11:20:00,62.1,62.26,62.08,62.23,115416.0,57.2543,57.4018,57.2358,57.3741,115416.0
2023-08-29 11:30:00,62.23,62.29,62.18,62.29,66477.0,57.3741,57.4294,57.328,57.4294,66477.0
2023-08-29 11:40:00,62.29,62.4,62.25,62.37,109460.0,57.4294,57.5308,57.3926,57.5032,109460.0
2023-08-29 11:50:00,62.37,62.46,62.35,62.46,112855.0,57.5032,57.5862,57.4847,57.5862,112855.0
2023-08-29 12:00:00,62.46,62.5,62.43,62.46,88131.0,57.5862,57.623,57.5585,57.5862,88131.0
2023-08-29 12:10:00,62.47,62.48,62.4,62.44,187063.0,57.5954,57.6046,57.5308,57.5677,187063.0
2023-08-29 12:20:00,62.44,62.59,62.4,62.59,113130.0,57.5677,57.706,57.5308,57.706,113130.0
2023-08-29 12:30:00,62.59,62.59,62.45,62.5,130591.0,57.706,57.706,57.5769,57.623,130591.0
2023-08-29 12:40:00,62.51,62.61,62.48,62.54,107720.0,57.6323,57.7245,57.6046,57.6599,107720.0
2023-08-29 12:50:00,62.54,62.58,62.49,62.56,84703.0,57.6599,57.6968,57.6138,57.6784,84703.0
2023-08-29 13:00:00,62.55,62.58,62.51,62.52,75385.0,57.6691,57.6968,57.6323,57.6415,75385.0
2023-08-29 13:10:00,62.52,62.55,62.46,62.55,103335.0,57.6415,57.6691,57.5862,57.6691,103335.0
2023-08-29 13:20:00,62.55,62.62,62.54,62.58,117763.0,57.6691,57.7337,57.6599,57.6968,117763.0
2023-08-29 13:30:00,62.58,62.63,62.57,62.63,82328.0,57.6968,57.7429,57.6876,57.7429,82328.0
2023-08-29 13:40:00,62.63,62.68,62.62,62.65,76112.0,57.7429,57.789,57.7337,57.7613,76112.0
2023-08-29 13:50:00,62.66,62.67,62.56,62.62,151697.0,57.7706,57.7798,57.6784,57.7337,151697.0
2023-08-29 14:00:00,62.62,62.64,62.59,62.62,89659.0,57.7337,57.7521,57.706,57.7337,89659.0
2023-08-29 14:10:00,62.63,62.67,62.58,62.62,112095.0,57.7429,57.7798,57.6968,57.7337,112095.0
2023-08-29 14:20:00,62.62,62.65,62.58,62.62,122338.0,57.7337,57.7613,57.6968,57.7337,122338.0
2023-08-29 14:30:00,62.63,62.66,62.6,62.62,90778.0,57.7429,57.7706,57.7152,57.7337,90778.0
2023-08-29 14:40:00,62.62,62.69,62.61,62.66,104206.0,57.7337,57.7982,57.7245,57.7706,104206.0
2023-08-29 14:50:00,62.66,62.67,62.59,62.67,190238.0,57.7706,57.7798,57.706,57.7798,190238.0
2023-08-29 15:00:00,62.67,62.72,62.62,62.69,164576.0,57.7798,57.8259,57.7337,57.7982,164576.0
2023-08-29 15:10:00,62.69,62.75,62.68,62.71,152964.0,57.7982,57.8535,57.789,57.8167,152964.0
2023-08-29 15:20:00,62.7,62.78,62.64,62.78,165888.0,57.8074,57.8812,57.7521,57.8812,165888.0
2023-08-29 15:30:00,62.77,62.93,62.77,62.88,224834.0,57.872,58.0195,57.872,57.9734,224834.0
2023-08-29 15:40:00,62.88,62.92,62.83,62.84,297801.0,57.9734,58.0103,57.9273,57.9365,297801.0
2023-08-29 15:50:00,62.84,62.88,62.72,62.85,860397.0,57.9365,57.9734,57.8259,57.9457,860397.0
2023-08-30 09:30:00,62.93,63.03,62.76,62.94,323481.0,58.0195,58.1117,57.8628,58.0287,323481.0
2023-08-30 09:40:00,62.94,62.96,62.82,62.88,202731.0,58.0287,58.0471,57.9181,57.9734,202731.0
2023-08-30 09:50:00,62.88,62.91,62.73,62.78,125601.0,57.9734,58.0011,57.8351,57.8812,125601.0
2023-08-30 10:00:00,62.78,62.81,62.49,62.5,201353.0,57.8812,57.9089,57.6138,57.623,201353.0
2023-08-30 10:10:00,62.5,62.54,62.42,62.47,272426.0,57.623,57.6599,57.5493,57.5954,272426.0
2023-08-30 10:20:00,62.47,62.54,62.4,62.4,146316.0,57.5954,57.6599,57.5308,57.5308,146316.0
2023-08-30 10:30:00,62.41,62.42,62.2,62.26,249108.0,57.5401,57.5493,57.3465,57.4018,249108.0
2023-08-30 10:40:00,62.26,62.36,62.24,62.36,220494.0,57.4018,57.494,57.3833,57.494,220494.0
2023-08-30 10:50:00,62.37,62.45,62.32,62.44,131910.0,57.5032,57.5769,57.4571,57.5677,131910.0
2023-08-30 11:00:00,62.44,62.53,62.43,62.5,141116.0,57.5677,57.6507,57.5585,57.623,141116.0
2023-08-30 11:10:00,62.51,62.57,62.45,62.47,125115.0,57.6323,57.6876,57.5769,57.5954,125115.0
2023-08-30 11:20:00,62.48,62.54,62.42,62.53,211558.0,57.6046,57.6599,57.5493,57.6507,211558.0
2023-08-30 11:30:00,62.54,62.54,62.43,62.48,139005.0,57.6599,57.6599,57.5585,57.6046,139005.0
2023-08-30 11:40:00,62.47,62.47,62.37,62.42,91069.0,57.5954,57.5954,57.5032,57.5493,91069.0
2023-08-30 11:50:00,62.42,62.48,62.38,62.39,92536.0,57.5493,57.6046,57.5124,57.5216,92536.0
2023-08-30 12:00:00,62.4,62.45,62.39,62.42,102866.0,57.5308,57.5769,57.5216,57.5493,102866.0
2023-08-30 12:10:00,62.42,62.51,62.39,62.49,101493.0,57.5493,57.6323,57.5216,57.6138,101493.0
2023-08-30 12:20:00,62.49,62.5,62.41,62.48,80530.0,57.6138,57.623,57.5401,57.6046,80530.0
2023-08-30 12:30:00,62.49,62.49,62.38,62.39,90423.0,57.6138,57.6138,57.5124,57.5216,90423.0
2023-08-30 12:40:00,62.39,62.44,62.38,62.4,94035.0,57.5216,57.5677,57.5124,57.5308,94035.0
2023-08-30 12:50:00,62.41,62.45,62.39,62.45,75798.0,57.5401,57.5769,57.5216,57.5769,75798.0
2023-08-30 13:00:00,62.45,62.55,62.44,62.52,159753.0,57.5769,57.6691,57.5677,57.6415,159753.0
2023-08-30 13:10:00,62.51,62.54,62.49,62.53,122945.0,57.6323,57.6599,57.6138,57.6507,122945.0
2023-08-30 13:20:00,62.53,62.56,62.46,62.47,172274.0,57.6507,57.6784,57.5862,57.5954,172274.0
2023-08-30 13:30:00,62.46,62.46,62.34,62.4,157007.0,57.5862,57.5862,57.4755,57.5308,157007.0
2023-08-30 13:40:00,62.41,62.47,62.37,62.45,69280.0,57.5401,57.5954,57.5032,57.5769,69280.0
2023-08-30 13:50:00,62.46,62.46,62.38,62.42,72262.0,57.5862,57.5862,57.5124,57.5493,72262.0
2023-08-30 14:00:00,62.42,62.45,62.35,62.39,89542.0,57.5493,57.5769,57.4847,57.5216,89542.0
2023-08-30 14:10:00,62.39,62.42,62.34,62.36,140347.0,57.5216,57.5493,57.4755,57.494,140347.0
2023-08-30 14:20:00,62.37,62.4,62.33,62.35,107444.0,57.5032,57.5308,57.4663,57.4847,107444.0
2023-08-30 14:30:00,62.35,62.4,62.34,62.39,97283.0,57.4847,57.5308,57.4755,57.5216,97283.0
2023-08-30 14:40:00,62.4,62.44,62.34,62.44,136178.0,57.5308,57.5677,57.4755,57.5677,136178.0
2023-08-30 14:50:00,62.44,62.45,62.37,62.43,105272.0,57.5677,57.5769,57.5032,57.5585,105272.0
2023-08-30 15:00:00,62.43,62.46,62.39,62.43,146619.0,57.5585,57.5862,57.5216,57.5585,146619.0
2023-08-30 15:10:00,62.43,62.49,62.41,62.46,120514.0,57.5585,57.6138,57.5401,57.5862,120514.0
2023-08-30 15:20:00,62.46,62.5,62.43,62.49,134043.0,57.5862,57.623,57.5585,57.6138,134043.0
2023-08-30 15:30:00,62.5,62.5,62.42,62.42,165126.0,57.623,57.623,57.5493,57.5493,165126.0
2023-08-30 15:40:00,62.42,62.46,62.4,62.46,213908.0,57.5493,57.5862,57.5308,57.5862,213908.0
2023-08-30 15:50:00,62.46,62.46,62.32,62.37,715909.0,57.5862,57.5862,57.4571,57.5032,715909.0
2023-08-31 09:30:00,62.45,62.53,62.22,62.25,213419.0,57.5769,57.6507,57.3649,57.3926,213419.0
2023-08-31 09:40:00,62.25,62.39,62.25,62.28,103193.0,57.3926,57.5216,57.3926,57.4202,103193.0
2023-08-31 09:50:00,62.29,62.35,62.2,62.32,127470.0,57.4294,57.4847,57.3465,57.4571,127470.0
2023-08-31 10:00:00,62.32,62.32,62.13,62.18,105408.0,57.4571,57.4571,57.2819,57.328,105408.0
2023-08-31 10:10:00,62.18,62.2,62.1,62.11,165538.0,57.328,57.3465,57.2543,57.2635,165538.0
2023-08-31 10:20:00,62.11,62.18,62.08,62.13,100342.0,57.2635,57.328,57.2358,57.2819,100342.0
2023-08-31 10:30:00,62.14,62.24,62.12,62.18,119244.0,57.2911,57.3833,57.2727,57.328,119244.0
2023-08-31 10:40:00,62.18,62.19,62.05,62.05,89266.0,57.328,57.3372,57.2082,57.2082,89266.0
2023-08-31 10:50:00,62.05,62.13,61.94,61.98,115448.0,57.2082,57.2819,57.1067,57.1436,115448.0
2023-08-31 11:00:00,61.98,62.14,61.96,62.13,73004.0,57.1436,57.2911,57.1252,57.2819,73004.0
2023-08-31 11:10:00,62.13,62.13,61.99,62.01,63780.0,57.2819,57.2819,57.1528,57.1713,63780.0
2023-08-31 11:20:00,62.01,62.07,61.99,62.07,81665.0,57.1713,57.2266,57.1528,57.2266,81665.0
2023-08-31 11:30:00,62.07,62.07,61.97,62.02,86529.0,57.2266,57.2266,57.1344,57.1805,86529.0
2023-08-31 11:40:00,62.02,62.07,61.98,62.03,108580.0,57.1805,57.2266,57.1436,57.1897,108580.0
2023-08-31 11:50:00,62.03,62.1,61.98,62.08,57083.0,57.1897,57.2543,57.1436,57.2358,57083.0
2023-08-31 12:00:00,62.07,62.13,62.05,62.09,80260.0,57.2266,57.2819,57.2082,57.245,80260.0
2023-08-31 12:10:00,62.09,62.16,62.08,62.13,65762.0,57.245,57.3096,57.2358,57.2819,65762.0
2023-08-31 12:20:00,62.13,62.18,62.12,62.16,73213.0,57.2819,57.328,57.2727,57.3096,73213.0
2023-08-31 12:30:00,62.16,62.16,62.08,62.09,74159.0,57.3096,57.3096,57.2358,57.245,74159.0
2023-08-31 12:40:00,62.08,62.1,61.98,62.01,79120.0,57.2358,57.2543,57.1436,57.1713,79120.0
2023-08-31 12:50:00,62.01,62.04,61.97,62.02,62449.0,57.1713,57.1989,57.1344,57.1805,62449.0
2023-08-31 13:00:00,62.02,62.02,61.88,61.92,80448.0,57.1805,57.1805,57.0514,57.0883,80448.0
2023-08-31 13:10:00,61.92,61.99,61.9,61.96,90176.0,57.0883,57.1528,57.0699,57.1252,90176.0
2023-08-31 13:20:00,61.96,62.05,61.94,62.05,52076.0,57.1252,57.2082,57.1067,57.2082,52076.0
2023-08-31 13:30:00,62.05,62.09,62.02,62.08,74349.0,57.2082,57.245,57.1805,57.2358,74349.0
2023-08-31 13:40:00,62.07,62.09,62.01,62.05,66366.0,57.2266,57.245,57.1713,57.2082,66366.0
2023-08-31 13:50:00,62.04,62.04,61.97,62.02,72874.0,57.1989,57.1989,57.1344,57.1805,72874.0
2023-08-31 14:00:00,62.02,62.04,61.98,61.98,78668.0,57.1805,57.1989,57.1436,57.1436,78668.0
2023-08-31 14:10:00,61.98,62.08,61.97,62.04,66408.0,57.1436,57.2358,57.1344,57.1989,66408.0
2023-08-31 14:20:00,62.04,62.07,62.02,62.03,76843.0,57.1989,57.2266,57.1805,57.1897,76843.0
2023-08-31 14:30:00,62.03,62.04,61.95,61.96,81394.0,57.1897,57.1989,57.116,57.1252,81394.0
2023-08-31 14:40:00,61.96,61.98,61.86,61.86,115731.0,57.1252,57.1436,57.033,57.033,115731.0
2023-08-31 14:50:00,61.86,61.92,61.85,61.87,130134.0,57.033,57.0883,57.0238,57.0422,130134.0
2023-08-31 15:00:00,61.87,61.93,61.84,61.85,92794.0,57.0422,57.0975,57.0145,57.0238,92794.0
2023-08-31 15:10:00,61.86,61.88,61.82,61.84,96778.0,57.033,57.0514,56.9961,57.0145,96778.0
2023-08-31 15:20:00,61.85,61.87,61.79,61.79,142915.0,57.0238,57.0422,56.9684,56.9684,142915.0
2023-08-31 15:30:00,61.8,61.83,61.73,61.77,208462.0,56.9777,57.0053,56.9131,56.95,208462.0
2023-08-31 15:40:00,61.77,61.9,61.76,61.86,257697.0,56.95,57.0699,56.9408,57.033,257697.0
2023-08-31 15:50:00,61.85,61.86,61.65,61.65,1034460.0,57.0238,57.033,56.8394,56.8394,1034460.0
2023-09-01 09:30:00,61.83,62.2,61.83,62.12,201067.0,57.0053,57.3465,57.0053,57.2727,201067.0
2023-09-01 09:40:00,62.12,62.33,62.04,62.28,175719.0,57.2727,57.4663,57.1989,57.4202,175719.0
2023-09-01 09:50:00,62.28,62.36,62.23,62.34,100195.0,57.4202,57.494,57.3741,57.4755,100195.0
2023-09-01 10:00:00,62.33,62.4,62.26,62.33,132029.0,57.4663,57.5308,57.4018,57.4663,132029.0
2023-09-01 10:10:00,62.33,62.38,62.25,62.34,185875.0,57.4663,57.5124,57.3926,57.4755,185875.0
2023-09-01 10:20:00,62.34,62.36,62.24,62.27,105491.0,57.4755,57.494,57.3833,57.411,105491.0
2023-09-01 10:30:00,62.27,62.37,62.19,62.19,82949.0,57.411,57.5032,57.3372,57.3372,82949.0
2023-09-01 10:40:00,62.19,62.24,62.14,62.15,82400.0,57.3372,57.3833,57.2911,57.3004,82400.0
2023-09-01 10:50:00,62.16,62.18,62.05,62.12,93115.0,57.3096,57.328,57.2082,57.2727,93115.0
2023-09-01 11:00:00,62.12,62.2,62.09,62.15,100095.0,57.2727,57.3465,57.245,57.3004,100095.0
2023-09-01 11:10:00,62.14,62.17,62.02,62.05,184418.0,57.2911,57.3188,57.1805,57.2082,184418.0
2023-09-01 11:20:00,62.04,62.07,61.92,61.95,86329.0,57.1989,57.2266,57.0883,57.116,86329.0
2023-09-01 11:30:00,61.95,62.01,61.91,62.0,148973.0,57.116,57.1713,57.0791,57.1621,148973.0
2023-09-01 11:40:00,62.01,62.02,61.96,62.0,101758.0,57.1713,57.1805,57.1252,57.1621,101758.0
2023-09-01 11:50:00,62.0,62.06,61.99,62.05,80971.0,57.1621,57.2174,57.1528,57.2082,80971.0
2023-09-01 12:00:00,62.05,62.13,62.02,62.1,65488.0,57.2082,57.2819,57.1805,57.2543,65488.0
2023-09-01 12:10:00,62.1,62.13,62.06,62.12,60423.0,57.2543,57.2819,57.2174,57.2727,60423.0
2023-09-01 12:20:00,62.13,62.18,62.1,62.16,57834.0,57.2819,57.328,57.2543,57.3096,57834.0
2023-09-01 12:30:00,62.16,62.17,62.1,62.14,58997.0,57.3096,57.3188,57.2543,57.2911,58997.0
2023-09-01 12:40:00,62.13,62.16,62.1,62.16,53776.0,57.2819,57.3096,57.2543,57.3096,53776.0
2023-09-01 12:50:00,62.16,62.17,62.08,62.08,68577.0,57.3096,57.3188,57.2358,57.2358,68577.0
2023-09-01 13:00:00,62.09,62.09,62.0,62.01,74679.0,57.245,57.245,57.1621,57.1713,74679.0
2023-09-01 13:10:00,62.01,62.07,62.01,62.04,61284.0,57.1713,57.2266,57.1713,57.1989,61284.0
2023-09-01 13:20:00,62.03,62.11,62.03,62.08,55696.0,57.1897,57.2635,57.1897,57.2358,55696.0
2023-09-01 13:30:00,62.09,62.1,62.06,62.08,49263.0,57.245,57.2543,57.2174,57.2358,49263.0
2023-09-01 13:40:00,62.08,62.16,62.05,62.16,54412.0,57.2358,57.3096,57.2082,57.3096,54412.0
2023-09-01 13:50:00,62.16,62.18,62.1,62.11,63843.0,57.3096,57.328,57.2543,57.2635,63843.0
2023-09-01 14:00:00,62.12,62.13,62.04,62.05,53208.0,57.2727,57.2819,57.1989,57.2082,53208.0
2023-09-01 14:10:00,62.05,62.09,62.01,62.05,76326.0,57.2082,57.245,57.1713,57.2082,76326.0
2023-09-01 14:20:00,62.05,62.13,62.0,62.11,79673.0,57.2082,57.2819,57.1621,57.2635,79673.0
2023-09-01 14:30:00,62.11,62.18,62.09,62.17,65679.0,57.2635,57.328,57.245,57.3188,65679.0
2023-09-01 14:40:00,62.17,62.19,62.12,62.15,91076.0,57.3188,57.3372,57.2727,57.3004,91076.0
2023-09-01 14:50:00,62.16,62.21,62.14,62.16,91034.0,57.3096,57.3557,57.2911,57.3096,91034.0
2023-09-01 15:00:00,62.15,62.16,62.1,62.13,81756.0,57.3004,57.3096,57.2543,57.2819,81756.0
2023-09-01 15:10:00,62.13,62.13,62.07,62.09,103699.0,57.2819,57.2819,57.2266,57.245,103699.0
2023-09-01 15:20:00,62.09,62.18,62.06,62.11,116148.0,57.245,57.328,57.2174,57.2635,116148.0
2023-09-01 15:30:00,62.12,62.13,62.04,62.08,146566.0,57.2727,57.2819,57.1989,57.2358,146566.0
2023-09-01 15:40:00,62.08,62.11,62.01,62.05,172814.0,57.2358,57.2635,57.1713,57.2082,172814.0
2023-09-01 15:50:00,62.04,62.04,61.96,62.0,549800.0,57.1989,57.1989,57.1252,57.1621,549800.0
2023-09-05 09:30:00,61.89,61.95,61.46,61.5,562062.0,57.0606,57.116,56.6642,56.7011,562062.0
2023-09-05 09:40:00,61.49,61.61,61.37,61.57,264773.0,56.6919,56.8025,56.5812,56.7656,264773.0
2023-09-05 09:50:00,61.58,61.89,61.55,61.86,284238.0,56.7748,57.0606,56.7472,57.033,284238.0
2023-09-05 10:00:00,61.87,61.96,61.8,61.88,197591.0,57.0422,57.1252,56.9777,57.0514,197591.0
2023-09-05 10:10:00,61.88,61.96,61.8,61.91,139930.0,57.0514,57.1252,56.9777,57.0791,139930.0
2023-09-05 10:20:00,61.91,61.99,61.9,61.98,94909.0,57.0791,57.1528,57.0699,57.1436,94909.0
2023-09-05 10:30:00,61.98,62.0,61.82,61.87,156452.0,57.1436,57.1621,56.9961,57.0422,156452.0
2023-09-05 10:40:00,61.86,61.86,61.68,61.7,136455.0,57.033,57.033,56.867,56.8855,136455.0
2023-09-05 10:50:00,61.7,61.7,61.5,61.51,143668.0,56.8855,56.8855,56.7011,56.7103,143668.0
2023-09-05 11:00:00,61.51,61.58,61.41,61.42,180846.0,56.7103,56.7748,56.6181,56.6273,180846.0
2023-09-05 11:10:00,61.41,61.46,61.35,61.44,153920.0,56.6181,56.6642,56.5628,56.6458,153920.0
2023-09-05 11:20:00,61.43,61.46,61.37,61.39,102614.0,56.6365,56.6642,56.5812,56.5997,102614.0
2023-09-05 11:30:00,61.4,61.47,61.38,61.43,120461.0,56.6089,56.6734,56.5904,56.6365,120461.0
2023-09-05 11:40:00,61.43,61.48,61.39,61.44,85997.0,56.6365,56.6826,56.5997,56.6458,85997.0
2023-09-05 11:50:00,61.44,61.51,61.43,61.49,99137.0,56.6458,56.7103,56.6365,56.6919,99137.0
2023-09-05 12:00:00,61.49,61.57,61.43,61.43,106748.0,56.6919,56.7656,56.6365,56.6365,106748.0
2023-09-05 12:10:00,61.43,61.52,61.43,61.5,100888.0,56.6365,56.7195,56.6365,56.7011,100888.0
2023-09-05 12:20:00,61.5,61.54,61.42,61.44,51203.0,56.7011,56.738,56.6273,56.6458,51203.0
2023-09-05 12:30:00,61.45,61.51,61.42,61.5,68522.0,56.655,56.7103,56.6273,56.7011,68522.0
2023-09-05 12:40:00,61.5,61.5,61.44,61.46,78530.0,56.7011,56.7011,56.6458,56.6642,78530.0
2023-09-05 12:50:00,61.46,61.49,61.43,61.46,75478.0,56.6642,56.6919,56.6365,56.6642,75478.0
2023-09-05 13:00:00,61.45,61.48,61.37,61.4,105116.0,56.655,56.6826,56.5812,56.6089,105116.0
2023-09-05 13:10:00,61.4,61.45,61.38,61.45,131362.0,56.6089,56.655,56.5904,56.655,131362.0
2023-09-05 13:20:00,61.45,61.45,61.33,61.33,121754.0,56.655,56.655,56.5443,56.5443,121754.0
2023-09-05 13:30:00,61.33,61.41,61.3,61.3,207380.0,56.5443,56.6181,56.5167,56.5167,207380.0
2023-09-05 13:40:00,61.3,61.35,61.24,61.34,116688.0,56.5167,56.5628,56.4614,56.5536,116688.0
2023-09-05 13:50:00,61.33,61.37,61.29,61.29,68440.0,56.5443,56.5812,56.5075,56.5075,68440.0
2023-09-05 14:00:00,61.3,61.3,61.18,61.19,145621.0,56.5167,56.5167,56.406,56.4153,145621.0
2023-09-05 14:10:00,61.18,61.19,61.09,61.15,120345.0,56.406,56.4153,56.3231,56.3784,120345.0
2023-09-05 14:20:00,61.14,61.15,61.03,61.05,121481.0,56.3692,56.3784,56.2677,56.2862,121481.0
2023-09-05 14:30:00,61.05,61.14,61.05,61.09,116207.0,56.2862,56.3692,56.2862,56.3231,116207.0
2023-09-05 14:40:00,61.09,61.09,61.05,61.06,101884.0,56.3231,56.3231,56.2862,56.2954,101884.0
2023-09-05 14:50:00,61.06,61.06,60.97,60.98,135714.0,56.2954,56.2954,56.2124,56.2217,135714.0
2023-09-05 15:00:00,60.97,61.0,60.95,60.96,130156.0,56.2124,56.2401,56.194,56.2032,130156.0
2023-09-05 15:10:00,60.96,61.01,60.91,61.01,159559.0,56.2032,56.2493,56.1571,56.2493,159559.0
2023-09-05 15:20:00,61.01,61.03,60.88,60.9,176336.0,56.2493,56.2677,56.1295,56.1479,176336.0
2023-09-05 15:30:00,60.89,60.93,60.81,60.92,315986.0,56.1387,56.1756,56.0649,56.1663,315986.0
2023-09-05 15:40:00,60.92,60.92,60.82,60.83,470566.0,56.1663,56.1663,56.0741,56.0834,470566.0
2023-09-05 15:50:00,60.83,60.83,60.59,60.64,1299170.0,56.0834,56.0834,55.8621,55.9082,1299170.0
2023-09-06 09:30:00,60.3,60.4,59.81,59.83,415346.0,55.5947,55.6869,55.1429,55.1614,415346.0
2023-09-06 09:40:00,59.83,60.04,59.71,59.92,323835.0,55.1614,55.355,55.0508,55.2444,323835.0
2023-09-06 09:50:00,59.92,59.92,59.78,59.8,206984.0,55.2444,55.2444,55.1153,55.1337,206984.0
2023-09-06 10:00:00,59.8,60.19,59.78,60.16,245788.0,55.1337,55.4933,55.1153,55.4656,245788.0
2023-09-06 10:10:00,60.15,60.18,60.04,60.05,217494.0,55.4564,55.4841,55.355,55.3642,217494.0
2023-09-06 10:20:00,60.04,60.04,59.82,59.85,165720.0,55.355,55.355,55.1522,55.1798,165720.0
2023-09-06 10:30:00,59.85,59.94,59.71,59.73,167156.0,55.1798,55.2628,55.0508,55.0692,167156.0
2023-09-06 10:40:00,59.73,59.77,59.63,59.76,187442.0,55.0692,55.1061,54.977,55.0968,187442.0
2023-09-06 10:50:00,59.75,59.83,59.74,59.78,129453.0,55.0876,55.1614,55.0784,55.1153,129453.0
2023-09-06 11:00:00,59.78,59.9,59.76,59.84,169058.0,55.1153,55.2259,55.0968,55.1706,169058.0
2023-09-06 11:10:00,59.84,59.84,59.74,59.76,121163.0,55.1706,55.1706,55.0784,55.0968,121163.0
2023-09-06 11:20:00,59.76,59.79,59.71,59.77,100260.0,55.0968,55.1245,55.0508,55.1061,100260.0
2023-09-06 11:30:00,59.76,59.78,59.67,59.69,161353.0,55.0968,55.1153,55.0139,55.0323,161353.0
2023-09-06 11:40:00,59.69,59.73,59.64,59.68,112928.0,55.0323,55.0692,54.9862,55.0231,112928.0
2023-09-06 11:50:00,59.68,59.76,59.67,59.71,100974.0,55.0231,55.0968,55.0139,55.0508,100974.0
2023-09-06 12:00:00,59.7,59.75,59.63,59.64,148969.0,55.0415,55.0876,54.977,54.9862,148969.0
2023-09-06 12:10:00,59.64,59.7,59.61,59.64,104979.0,54.9862,55.0415,54.9586,54.9862,104979.0
2023-09-06 12:20:00,59.63,59.73,59.63,59.69,145364.0,54.977,55.0692,54.977,55.0323,145364.0
2023-09-06 12:30:00,59.68,59.74,59.6,59.64,158794.0,55.0231,55.0784,54.9493,54.9862,158794.0
2023-09-06 12:40:00,59.63,59.66,59.56,59.6,147030.0,54.977,55.0047,54.9125,54.9493,147030.0
2023-09-06 12:50:00,59.6,59.63,59.45,59.5,141816.0,54.9493,54.977,54.811,54.8571,141816.0
2023-09-06 13:00:00,59.49,59.53,59.45,59.47,125512.0,54.8479,54.8848,54.811,54.8295,125512.0
2023-09-06 13:10:00,59.48,59.66,59.47,59.65,111370.0,54.8387,55.0047,54.8295,54.9954,111370.0
2023-09-06 13:20:00,59.65,59.68,59.61,59.63,114375.0,54.9954,55.0231,54.9586,54.977,114375.0
2023-09-06 13:30:00,59.64,59.7,59.63,59.69,98262.0,54.9862,55.0415,54.977,55.0323,98262.0
2023-09-06 13:40:00,59.68,59.7,59.62,59.63,96332.0,55.0231,55.0415,54.9678,54.977,96332.0
2023-09-06 13:50:00,59.62,59.7,59.6,59.69,116266.0,54.9678,55.0415,54.9493,55.0323,116266.0
2023-09-06 14:00:00,59.69,59.71,59.65,59.66,106854.0,55.0323,55.0508,54.9954,55.0047,106854.0
2023-09-06 14:10:00,59.66,59.71,59.63,59.67,96418.0,55.0047,55.0508,54.977,55.0139,96418.0
2023-09-06 14:20:00,59.67,59.76,59.65,59.74,153070.0,55.0139,55.0968,54.9954,55.0784,153070.0
2023-09-06 14:30:00,59.75,59.82,59.74,59.79,78054.0,55.0876,55.1522,55.0784,55.1245,78054.0
2023-09-06 14:40:00,59.79,59.8,59.75,59.8,108184.0,55.1245,55.1337,55.0876,55.1337,108184.0
2023-09-06 14:50:00,59.8,59.87,59.78,59.83,142282.0,55.1337,55.1983,55.1153,55.1614,142282.0
2023-09-06 15:00:00,59.83,59.87,59.77,59.79,113628.0,55.1614,55.1983,55.1061,55.1245,113628.0
2023-09-06 15:10:00,59.79,59.84,59.78,59.84,212769.0,55.1245,55.1706,55.1153,55.1706,212769.0
2023-09-06 15:20:00,59.84,59.9,59.82,59.86,188798.0,55.1706,55.2259,55.1522,55.189,188798.0
2023-09-06 15:30:00,59.86,59.88,59.84,59.86,201308.0,55.189,55.2075,55.1706,55.189,201308.0
2023-09-06 15:40:00,59.86,59.86,59.75,59.76,316651.0,55.189,55.189,55.0876,55.0968,316651.0
2023-09-06 15:50:00,59.76,59.77,59.63,59.67,990351.0,55.0968,55.1061,54.977,55.0139,990351.0
2023-09-07 09:30:00,59.87,60.3,59.87,60.02,311754.0,55.1983,55.5947,55.1983,55.3366,311754.0
2023-09-07 09:40:00,60.03,60.04,59.85,59.98,110680.0,55.3458,55.355,55.1798,55.2997,110680.0
2023-09-07 09:50:00,59.98,60.08,59.85,60.05,101602.0,55.2997,55.3919,55.1798,55.3642,101602.0
2023-09-07 10:00:00,60.05,60.27,60.05,60.25,133616.0,55.3642,55.5671,55.3642,55.5486,133616.0
2023-09-07 10:10:00,60.25,60.25,60.06,60.06,125674.0,55.5486,55.5486,55.3734,55.3734,125674.0
2023-09-07 10:20:00,60.05,60.11,59.98,60.11,111924.0,55.3642,55.4195,55.2997,55.4195,111924.0
2023-09-07 10:30:00,60.11,60.27,60.09,60.26,158678.0,55.4195,55.5671,55.4011,55.5578,158678.0
2023-09-07 10:40:00,60.27,60.29,60.11,60.13,115907.0,55.5671,55.5855,55.4195,55.438,115907.0
2023-09-07 10:50:00,60.14,60.25,60.13,60.24,108608.0,55.4472,55.5486,55.438,55.5394,108608.0
2023-09-07 11:00:00,60.25,60.32,60.17,60.21,138291.0,55.5486,55.6132,55.4749,55.5117,138291.0
2023-09-07 11:10:00,60.2,60.24,60.14,60.17,91425.0,55.5025,55.5394,55.4472,55.4749,91425.0
2023-09-07 11:20:00,60.16,60.27,60.16,60.24,109316.0,55.4656,55.5671,55.4656,55.5394,109316.0
2023-09-07 11:30:00,60.25,60.32,60.25,60.26,111303.0,55.5486,55.6132,55.5486,55.5578,111303.0
2023-09-07 11:40:00,60.25,60.37,60.24,60.36,83204.0,55.5486,55.6593,55.5394,55.65,83204.0
2023-09-07 11:50:00,60.36,60.44,60.32,60.41,83042.0,55.65,55.7238,55.6132,55.6961,83042.0
2023-09-07 12:00:00,60.4,60.5,60.38,60.43,94233.0,55.6869,55.7791,55.6685,55.7146,94233.0
2023-09-07 12:10:00,60.44,60.44,60.36,60.42,64710.0,55.7238,55.7238,55.65,55.7053,64710.0
2023-09-07 12:20:00,60.42,60.43,60.38,60.42,105109.0,55.7053,55.7146,55.6685,55.7053,105109.0
2023-09-07 12:30:00,60.42,60.46,60.34,60.34,105321.0,55.7053,55.7422,55.6316,55.6316,105321.0
2023-09-07 12:40:00,60.34,60.36,60.31,60.33,62383.0,55.6316,55.65,55.6039,55.6224,62383.0
2023-09-07 12:50:00,60.32,60.34,60.31,60.33,53372.0,55.6132,55.6316,55.6039,55.6224,53372.0
2023-09-07 13:00:00,60.33,60.35,60.29,60.3,51690.0,55.6224,55.6408,55.5855,55.5947,51690.0
2023-09-07 13:10:00,60.3,60.33,60.28,60.3,86709.0,55.5947,55.6224,55.5763,55.5947,86709.0
2023-09-07 13:20:00,60.3,60.32,60.27,60.3,79258.0,55.5947,55.6132,55.5671,55.5947,79258.0
2023-09-07 13:30:00,60.3,60.33,60.26,60.27,98193.0,55.5947,55.6224,55.5578,55.5671,98193.0
2023-09-07 13:40:00,60.27,60.27,60.22,60.23,53216.0,55.5671,55.5671,55.521,55.5302,53216.0
2023-09-07 13:50:00,60.23,60.25,60.16,60.18,78294.0,55.5302,55.5486,55.4656,55.4841,78294.0
2023-09-07 14:00:00,60.17,60.19,60.15,60.16,67754.0,55.4749,55.4933,55.4564,55.4656,67754.0
2023-09-07 14:10:00,60.16,60.17,60.11,60.12,75721.0,55.4656,55.4749,55.4195,55.4288,75721.0
2023-09-07 14:20:00,60.12,60.12,60.06,60.09,65660.0,55.4288,55.4288,55.3734,55.4011,65660.0
2023-09-07 14:30:00,60.08,60.09,59.96,59.97,107413.0,55.3919,55.4011,55.2812,55.2905,107413.0
2023-09-07 14:40:00,59.97,59.99,59.94,59.98,80979.0,55.2905,55.3089,55.2628,55.2997,80979.0
2023-09-07 14:50:00,59.98,60.01,59.92,59.99,114431.0,55.2997,55.3273,55.2444,55.3089,114431.0
2023-09-07 15:00:00,60.0,60.0,59.93,59.95,73191.0,55.3181,55.3181,55.2536,55.272,73191.0
2023-09-07 15:10:00,59.96,60.0,59.93,60.0,102195.0,55.2812,55.3181,55.2536,55.3181,102195.0
2023-09-07 15:20:00,60.0,60.05,59.99,60.04,107584.0,55.3181,55.3642,55.3089,55.355,107584.0
2023-09-07 15:30:00,60.03,60.09,59.99,60.0,159271.0,55.3458,55.4011,55.3089,55.3181,159271.0
2023-09-07 15:40:00,60.0,60.07,59.97,60.05,208498.0,55.3181,55.3827,55.2905,55.3642,208498.0
2023-09-07 15:50:00,60.06,60.08,59.94,59.97,927274.0,55.3734,55.3919,55.2628,55.2905,927274.0
2023-09-08 09:30:00,60.16,60.22,60.01,60.08,224335.0,55.4656,55.521,55.3273,55.3919,224335.0
2023-09-08 09:40:00,60.08,60.2,60.06,60.16,153862.0,55.3919,55.5025,55.3734,55.4656,153862.0
2023-09-08 09:50:00,60.16,60.33,60.13,60.3,79503.0,55.4656,55.6224,55.438,55.5947,79503.0
2023-09-08 10:00:00,60.29,60.35,60.18,60.2,83488.0,55.5855,55.6408,55.4841,55.5025,83488.0
2023-09-08 10:10:00,60.19,60.3,60.16,60.26,125667.0,55.4933,55.5947,55.4656,55.5578,125667.0
2023-09-08 10:20:00,60.26,60.43,60.24,60.42,118867.0,55.5578,55.7146,55.5394,55.7053,118867.0
2023-09-08 10:30:00,60.42,60.46,60.39,60.45,87805.0,55.7053,55.7422,55.6777,55.733,87805.0
2023-09-08 10:40:00,60.45,60.49,60.4,60.42,99315.0,55.733,55.7699,55.6869,55.7053,99315.0
2023-09-08 10:50:00,60.41,60.46,60.4,60.44,65196.0,55.6961,55.7422,55.6869,55.7238,65196.0
2023-09-08 11:00:00,60.43,60.5,60.43,60.46,153940.0,55.7146,55.7791,55.7146,55.7422,153940.0
2023-09-08 11:10:00,60.47,60.56,60.46,60.56,85643.0,55.7514,55.8344,55.7422,55.8344,85643.0
2023-09-08 11:20:00,60.56,60.56,60.49,60.54,254693.0,55.8344,55.8344,55.7699,55.816,254693.0
2023-09-08 11:30:00,60.54,60.6,60.52,60.6,112669.0,55.816,55.8713,55.7975,55.8713,112669.0
2023-09-08 11:40:00,60.6,60.66,60.59,60.63,194178.0,55.8713,55.9266,55.8621,55.899,194178.0
2023-09-08 11:50:00,60.63,60.71,60.61,60.64,143272.0,55.899,55.9727,55.8805,55.9082,143272.0
2023-09-08 12:00:00,60.64,60.74,60.62,60.69,121004.0,55.9082,56.0004,55.8897,55.9543,121004.0
2023-09-08 12:10:00,60.69,60.75,60.68,60.73,156969.0,55.9543,56.0096,55.9451,55.9912,156969.0
2023-09-08 12:20:00,60.73,60.74,60.67,60.71,116764.0,55.9912,56.0004,55.9358,55.9727,116764.0
2023-09-08 12:30:00,60.7,60.75,60.67,60.71,73535.0,55.9635,56.0096,55.9358,55.9727,73535.0
2023-09-08 12:40:00,60.72,60.76,60.71,60.73,87837.0,55.9819,56.0188,55.9727,55.9912,87837.0
2023-09-08 12:50:00,60.73,60.76,60.69,60.75,124753.0,55.9912,56.0188,55.9543,56.0096,124753.0
2023-09-08 13:00:00,60.74,60.75,60.69,60.7,119360.0,56.0004,56.0096,55.9543,55.9635,119360.0
2023-09-08 13:10:00,60.71,60.74,60.69,60.71,93195.0,55.9727,56.0004,55.9543,55.9727,93195.0
2023-09-08 13:20:00,60.71,60.74,60.69,60.7,84235.0,55.9727,56.0004,55.9543,55.9635,84235.0
2023-09-08 13:30:00,60.7,60.75,60.69,60.75,116505.0,55.9635,56.0096,55.9543,56.0096,116505.0
2023-09-08 13:40:00,60.75,60.85,60.73,60.78,96878.0,56.0096,56.1018,55.9912,56.0373,96878.0
2023-09-08 13:50:00,60.77,60.79,60.71,60.73,91160.0,56.028,56.0465,55.9727,55.9912,91160.0
2023-09-08 14:00:00,60.73,60.74,60.69,60.71,118481.0,55.9912,56.0004,55.9543,55.9727,118481.0
2023-09-08 14:10:00,60.71,60.73,60.68,60.7,228625.0,55.9727,55.9912,55.9451,55.9635,228625.0
2023-09-08 14:20:00,60.7,60.73,60.68,60.71,101981.0,55.9635,55.9912,55.9451,55.9727,101981.0
2023-09-08 14:30:00,60.71,60.76,60.69,60.76,136646.0,55.9727,56.0188,55.9543,56.0188,136646.0
2023-09-08 14:40:00,60.76,60.82,60.75,60.81,150758.0,56.0188,56.0741,56.0096,56.0649,150758.0
2023-09-08 14:50:00,60.82,60.89,60.8,60.84,116510.0,56.0741,56.1387,56.0557,56.0926,116510.0
2023-09-08 15:00:00,60.84,60.85,60.74,60.74,158376.0,56.0926,56.1018,56.0004,56.0004,158376.0
2023-09-08 15:10:00,60.73,60.79,60.72,60.78,155320.0,55.9912,56.0465,55.9819,56.0373,155320.0
2023-09-08 15:20:00,60.78,60.78,60.7,60.75,156758.0,56.0373,56.0373,55.9635,56.0096,156758.0
2023-09-08 15:30:00,60.76,60.81,60.74,60.79,228005.0,56.0188,56.0649,56.0004,56.0465,228005.0
2023-09-08 15:40:00,60.78,60.89,60.77,60.82,328596.0,56.0373,56.1387,56.028,56.0741,328596.0
2023-09-08 15:50:00,60.83,60.85,60.75,60.82,856830.0,56.0834,56.1018,56.0096,56.0741,856830.0
2023-09-11 09:30:00,60.75,60.97,60.72,60.75,248448.0,56.0096,56.2124,55.9819,56.0096,248448.0
2023-09-11 09:40:00,60.73,61.0,60.7,60.83,207240.0,55.9912,56.2401,55.9635,56.0834,207240.0
2023-09-11 09:50:00,60.83,60.91,60.77,60.91,155512.0,56.0834,56.1571,56.028,56.1571,155512.0
2023-09-11 10:00:00,60.92,61.13,60.91,61.13,226700.0,56.1663,56.3599,56.1571,56.3599,226700.0
2023-09-11 10:10:00,61.12,61.34,61.04,61.33,292358.0,56.3507,56.5536,56.277,56.5443,292358.0
2023-09-11 10:20:00,61.33,61.43,61.28,61.33,170668.0,56.5443,56.6365,56.4982,56.5443,170668.0
2023-09-11 10:30:00,61.33,61.38,61.17,61.19,181083.0,56.5443,56.5904,56.3968,56.4153,181083.0
2023-09-11 10:40:00,61.19,61.24,61.07,61.08,215087.0,56.4153,56.4614,56.3046,56.3138,215087.0
2023-09-11 10:50:00,61.05,61.08,60.97,61.03,111009.0,56.2862,56.3138,56.2124,56.2677,111009.0
2023-09-11 11:00:00,61.02,61.02,60.84,60.85,104666.0,56.2585,56.2585,56.0926,56.1018,104666.0
2023-09-11 11:10:00,60.84,60.86,60.73,60.77,124399.0,56.0926,56.111,55.9912,56.028,124399.0
2023-09-11 11:20:00,60.78,60.82,60.74,60.78,124096.0,56.0373,56.0741,56.0004,56.0373,124096.0
2023-09-11 11:30:00,60.78,60.94,60.77,60.92,104967.0,56.0373,56.1848,56.028,56.1663,104967.0
2023-09-11 11:40:00,60.93,61.1,60.92,61.02,95945.0,56.1756,56.3323,56.1663,56.2585,95945.0
2023-09-11 11:50:00,61.02,61.06,61.0,61.01,83450.0,56.2585,56.2954,56.2401,56.2493,83450.0
2023-09-11 12:00:00,61.01,61.08,61.0,61.07,72193.0,56.2493,56.3138,56.2401,56.3046,72193.0
2023-09-11 12:10:00,61.08,61.1,61.05,61.05,59666.0,56.3138,56.3323,56.2862,56.2862,59666.0
2023-09-11 12:20:00,61.05,61.11,61.03,61.1,69004.0,56.2862,56.3415,56.2677,56.3323,69004.0
2023-09-11 12:30:00,61.09,61.12,61.05,61.1,107838.0,56.3231,56.3507,56.2862,56.3323,107838.0
2023-09-11 12:40:00,61.11,61.16,61.1,61.16,102412.0,56.3415,56.3876,56.3323,56.3876,102412.0
2023-09-11 12:50:00,61.16,61.19,61.15,61.19,89033.0,56.3876,56.4153,56.3784,56.4153,89033.0
2023-09-11 13:00:00,61.19,61.2,61.14,61.15,97697.0,56.4153,56.4245,56.3692,56.3784,97697.0
2023-09-11 13:10:00,61.15,61.19,61.13,61.19,108817.0,56.3784,56.4153,56.3599,56.4153,108817.0
2023-09-11 13:20:00,61.19,61.27,61.19,61.22,127927.0,56.4153,56.489,56.4153,56.4429,127927.0
2023-09-11 13:30:00,61.22,61.22,61.13,61.18,225096.0,56.4429,56.4429,56.3599,56.406,225096.0
2023-09-11 13:40:00,61.18,61.21,61.11,61.17,113340.0,56.406,56.4337,56.3415,56.3968,113340.0
2023-09-11 13:50:00,61.17,61.18,61.07,61.08,142761.0,56.3968,56.406,56.3046,56.3138,142761.0
2023-09-11 14:00:00,61.07,61.08,61.03,61.05,69668.0,56.3046,56.3138,56.2677,56.2862,69668.0
2023-09-11 14:10:00,61.05,61.05,60.99,61.03,74682.0,56.2862,56.2862,56.2309,56.2677,74682.0
2023-09-11 14:20:00,61.03,61.04,60.95,60.97,83775.0,56.2677,56.277,56.194,56.2124,83775.0
2023-09-11 14:30:00,60.97,61.0,60.93,60.98,82844.0,56.2124,56.2401,56.1756,56.2217,82844.0
2023-09-11 14:40:00,60.98,61.0,60.85,60.86,136900.0,56.2217,56.2401,56.1018,56.111,136900.0
2023-09-11 14:50:00,60.86,60.86,60.8,60.85,136571.0,56.111,56.111,56.0557,56.1018,136571.0
2023-09-11 15:00:00,60.85,60.88,60.83,60.88,114414.0,56.1018,56.1295,56.0834,56.1295,114414.0
2023-09-11 15:10:00,60.88,60.9,60.82,60.83,119779.0,56.1295,56.1479,56.0741,56.0834,119779.0
2023-09-11 15:20:00,60.83,60.84,60.78,60.8,114392.0,56.0834,56.0926,56.0373,56.0557,114392.0
2023-09-11 15:30:00,60.8,60.81,60.68,60.73,168494.0,56.0557,56.0649,55.9451,55.9912,168494.0
2023-09-11 15:40:00,60.72,60.79,60.71,60.76,195613.0,55.9819,56.0465,55.9727,56.0188,195613.0
2023-09-11 15:50:00,60.76,60.85,60.75,60.81,1010548.0,56.0188,56.1018,56.0096,56.0649,1010548.0
2023-09-12 09:30:00,61.01,61.02,60.71,60.73,398439.0,56.2493,56.2585,55.9727,55.9912,398439.0
2023-09-12 09:40:00,60.73,60.75,60.42,60.45,222441.0,55.9912,56.0096,55.7053,55.733,222441.0
2023-09-12 09:50:00,60.44,60.48,60.18,60.2,176697.0,55.7238,55.7607,55.4841,55.5025,176697.0
2023-09-12 10:00:00,60.2,60.4,60.05,60.09,275891.0,55.5025,55.6869,55.3642,55.4011,275891.0
2023-09-12 10:10:00,60.09,60.11,59.94,59.98,193984.0,55.4011,55.4195,55.2628,55.2997,193984.0
2023-09-12 10:20:00,59.97,59.97,59.84,59.94,211004.0,55.2905,55.2905,55.1706,55.2628,211004.0
2023-09-12 10:30:00,59.94,60.03,59.93,59.99,141124.0,55.2628,55.3458,55.2536,55.3089,141124.0
2023-09-12 10:40:00,60.0,60.2,59.99,60.19,112741.0,55.3181,55.5025,55.3089,55.4933,112741.0
2023-09-12 10:50:00,60.19,60.31,60.18,60.29,106635.0,55.4933,55.6039,55.4841,55.5855,106635.0
2023-09-12 11:00:00,60.29,60.4,60.28,60.39,110637.0,55.5855,55.6869,55.5763,55.6777,110637.0
2023-09-12 11:10:00,60.39,60.48,60.37,60.45,93504.0,55.6777,55.7607,55.6593,55.733,93504.0
2023-09-12 11:20:00,60.45,60.48,60.42,60.42,92328.0,55.733,55.7607,55.7053,55.7053,92328.0
2023-09-12 11:30:00,60.43,60.43,60.29,60.3,81760.0,55.7146,55.7146,55.5855,55.5947,81760.0
2023-09-12 11:40:00,60.3,60.36,60.3,60.33,80554.0,55.5947,55.65,55.5947,55.6224,80554.0
2023-09-12 11:50:00,60.34,60.45,60.33,60.45,120884.0,55.6316,55.733,55.6224,55.733,120884.0
2023-09-12 12:00:00,60.45,60.5,60.44,60.48,69838.0,55.733,55.7791,55.7238,55.7607,69838.0
2023-09-12 12:10:00,60.49,60.53,60.46,60.5,72565.0,55.7699,55.8068,55.7422,55.7791,72565.0
2023-09-12 12:20:00,60.51,60.57,60.48,60.57,73493.0,55.7883,55.8436,55.7607,55.8436,73493.0
2023-09-12 12:30:00,60.57,60.57,60.48,60.52,68878.0,55.8436,55.8436,55.7607,55.7975,68878.0
2023-09-12 12:40:00,60.51,60.56,60.5,60.55,72945.0,55.7883,55.8344,55.7791,55.8252,72945.0
2023-09-12 12:50:00,60.55,60.58,60.48,60.5,104660.0,55.8252,55.8529,55.7607,55.7791,104660.0
2023-09-12 13:00:00,60.5,60.58,60.49,60.55,70165.0,55.7791,55.8529,55.7699,55.8252,70165.0
2023-09-12 13:10:00,60.55,60.57,60.5,60.54,89922.0,55.8252,55.8436,55.7791,55.816,89922.0
2023-09-12 13:20:00,60.54,60.56,60.51,60.53,69957.0,55.816,55.8344,55.7883,55.8068,69957.0
2023-09-12 13:30:00,60.54,60.58,60.5,60.54,85940.0,55.816,55.8529,55.7791,55.816,85940.0
2023-09-12 13:40:00,60.53,60.56,60.5,60.54,84598.0,55.8068,55.8344,55.7791,55.816,84598.0
2023-09-12 13:50:00,60.54,60.56,60.5,60.52,84760.0,55.816,55.8344,55.7791,55.7975,84760.0
2023-09-12 14:00:00,60.52,60.54,60.39,60.4,119457.0,55.7975,55.816,55.6777,55.6869,119457.0
2023-09-12 14:10:00,60.4,60.43,60.35,60.41,177421.0,55.6869,55.7146,55.6408,55.6961,177421.0
2023-09-12 14:20:00,60.42,60.42,60.35,60.38,134347.0,55.7053,55.7053,55.6408,55.6685,134347.0
2023-09-12 14:30:00,60.38,60.38,60.29,60.31,165952.0,55.6685,55.6685,55.5855,55.6039,165952.0
2023-09-12 14:40:00,60.32,60.32,60.25,60.27,125293.0,55.6132,55.6132,55.5486,55.5671,125293.0
2023-09-12 14:50:00,60.27,60.27,60.22,60.24,123853.0,55.5671,55.5671,55.521,55.5394,123853.0
2023-09-12 15:00:00,60.23,60.24,60.16,60.18,127088.0,55.5302,55.5394,55.4656,55.4841,127088.0
2023-09-12 15:10:00,60.17,60.19,60.11,60.17,195202.0,55.4749,55.4933,55.4195,55.4749,195202.0
2023-09-12 15:20:00,60.17,60.21,60.14,60.2,204345.0,55.4749,55.5117,55.4472,55.5025,204345.0
2023-09-12 15:30:00,60.2,60.29,60.18,60.23,273733.0,55.5025,55.5855,55.4841,55.5302,273733.0
2023-09-12 15:40:00,60.23,60.27,60.17,60.21,290805.0,55.5302,55.5671,55.4749,55.5117,290805.0
2023-09-12 15:50:00,60.2,60.27,60.14,60.25,887285.0,55.5025,55.5671,55.4472,55.5486,887285.0
2023-09-13 09:30:00,60.25,60.41,60.18,60.21,440960.0,55.5486,55.6961,55.4841,55.5117,440960.0
2023-09-13 09:40:00,60.21,60.37,60.13,60.32,168110.0,55.5117,55.6593,55.438,55.6132,168110.0
2023-09-13 09:50:00,60.31,60.43,60.24,60.3,141322.0,55.6039,55.7146,55.5394,55.5947,141322.0
2023-09-13 10:00:00,60.3,60.42,60.27,60.41,152057.0,55.5947,55.7053,55.5671,55.6961,152057.0
2023-09-13 10:10:00,60.41,60.58,60.4,60.57,148909.0,55.6961,55.8529,55.6869,55.8436,148909.0
2023-09-13 10:20:00,60.57,60.57,60.43,60.48,90829.0,55.8436,55.8436,55.7146,55.7607,90829.0
2023-09-13 10:30:00,60.48,60.51,60.43,60.5,97761.0,55.7607,55.7883,55.7146,55.7791,97761.0
2023-09-13 10:40:00,60.51,60.55,60.5,60.53,90558.0,55.7883,55.8252,55.7791,55.8068,90558.0
2023-09-13 10:50:00,60.53,60.58,60.5,60.56,94237.0,55.8068,55.8529,55.7791,55.8344,94237.0
2023-09-13 11:00:00,60.57,60.57,60.44,60.47,111563.0,55.8436,55.8436,55.7238,55.7514,111563.0
2023-09-13 11:10:00,60.47,60.49,60.46,60.48,95281.0,55.7514,55.7699,55.7422,55.7607,95281.0
2023-09-13 11:20:00,60.48,60.49,60.37,60.4,116314.0,55.7607,55.7699,55.6593,55.6869,116314.0
2023-09-13 11:30:00,60.4,60.4,60.31,60.34,114600.0,55.6869,55.6869,55.6039,55.6316,114600.0
2023-09-13 11:40:00,60.34,60.42,60.33,60.39,119601.0,55.6316,55.7053,55.6224,55.6777,119601.0
2023-09-13 11:50:00,60.39,60.42,60.27,60.27,145047.0,55.6777,55.7053,55.5671,55.5671,145047.0
2023-09-13 12:00:00,60.27,60.29,60.18,60.21,164345.0,55.5671,55.5855,55.4841,55.5117,164345.0
2023-09-13 12:10:00,60.21,60.27,60.18,60.27,171651.0,55.5117,55.5671,55.4841,55.5671,171651.0
2023-09-13 12:20:00,60.27,60.28,60.15,60.15,131229.0,55.5671,55.5763,55.4564,55.4564,131229.0
2023-09-13 12:30:00,60.16,60.17,60.04,60.05,114664.0,55.4656,55.4749,55.355,55.3642,114664.0
2023-09-13 12:40:00,60.04,60.04,59.99,60.01,114394.0,55.355,55.355,55.3089,55.3273,114394.0
2023-09-13 12:50:00,60.0,60.04,59.99,60.03,90472.0,55.3181,55.355,55.3089,55.3458,90472.0
2023-09-13 13:00:00,60.03,60.09,60.01,60.02,111852.0,55.3458,55.4011,55.3273,55.3366,111852.0
2023-09-13 13:10:00,60.02,60.03,59.9,59.98,180854.0,55.3366,55.3458,55.2259,55.2997,180854.0
2023-09-13 13:20:00,59.98,59.99,59.89,59.98,129369.0,55.2997,55.3089,55.2167,55.2997,129369.0
2023-09-13 13:30:00,59.98,60.02,59.93,59.95,160580.0,55.2997,55.3366,55.2536,55.272,160580.0
2023-09-13 13:40:00,59.96,60.08,59.94,60.07,131681.0,55.2812,55.3919,55.2628,55.3827,131681.0
2023-09-13 13:50:00,60.07,60.15,60.05,60.11,115240.0,55.3827,55.4564,55.3642,55.4195,115240.0
2023-09-13 14:00:00,60.12,60.13,60.08,60.13,130595.0,55.4288,55.438,55.3919,55.438,130595.0
2023-09-13 14:10:00,60.13,60.17,60.11,60.17,147833.0,55.438,55.4749,55.4195,55.4749,147833.0
2023-09-13 14:20:00,60.17,60.18,60.05,60.06,738719.0,55.4749,55.4841,55.3642,55.3734,738719.0
2023-09-13 14:30:00,60.06,60.1,59.97,59.98,235447.0,55.3734,55.4103,55.2905,55.2997,235447.0
2023-09-13 14:40:00,59.99,60.01,59.95,59.96,166070.0,55.3089,55.3273,55.272,55.2812,166070.0
2023-09-13 14:50:00,59.96,60.0,59.8,59.87,467606.0,55.2812,55.3181,55.1337,55.1983,467606.0
2023-09-13 15:00:00,59.87,59.99,59.87,59.95,187117.0,55.1983,55.3089,55.1983,55.272,187117.0
2023-09-13 15:10:00,59.96,60.04,59.95,59.97,266427.0,55.2812,55.355,55.272,55.2905,266427.0
2023-09-13 15:20:00,59.97,59.99,59.89,59.9,259057.0,55.2905,55.3089,55.2167,55.2259,259057.0
2023-09-13 15:30:00,59.9,59.91,59.84,59.85,304404.0,55.2259,55.2351,55.1706,55.1798,304404.0
2023-09-13 15:40:00,59.86,59.86,59.81,59.83,528335.0,55.189,55.189,55.1429,55.1614,528335.0
2023-09-13 15:50:00,59.83,59.86,59.65,59.66,2849555.0,55.1614,55.189,54.9954,55.0047,2849555.0
2023-09-14 09:30:00,60.14,60.3,59.86,60.29,471518.0,55.4472,55.5947,55.189,55.5855,471518.0
2023-09-14 09:40:00,60.3,60.45,60.16,60.39,257895.0,55.5947,55.733,55.4656,55.6777,257895.0
2023-09-14 09:50:00,60.38,60.55,60.33,60.48,475647.0,55.6685,55.8252,55.6224,55.7607,475647.0
2023-09-14 10:00:00,60.48,60.54,60.34,60.36,177342.0,55.7607,55.816,55.6316,55.65,177342.0
2023-09-14 10:10:00,60.36,60.43,60.25,60.26,146256.0,55.65,55.7146,55.5486,55.5578,146256.0
2023-09-14 10:20:00,60.26,60.26,59.94,60.0,189452.0,55.5578,55.5578,55.2628,55.3181,189452.0
2023-09-14 10:30:00,60.0,60.1,59.89,59.9,195625.0,55.3181,55.4103,55.2167,55.2259,195625.0
2023-09-14 10:40:00,59.9,59.92,59.55,59.56,258023.0,55.2259,55.2444,54.9032,54.9125,258023.0
2023-09-14 10:50:00,59.57,59.61,59.44,59.58,303055.0,54.9217,54.9586,54.8018,54.9309,303055.0
2023-09-14 11:00:00,59.58,59.6,59.48,59.51,230267.0,54.9309,54.9493,54.8387,54.8664,230267.0
2023-09-14 11:10:00,59.51,59.68,59.5,59.59,206760.0,54.8664,55.0231,54.8571,54.9401,206760.0
2023-09-14 11:20:00,59.58,59.59,59.51,59.56,237624.0,54.9309,54.9401,54.8664,54.9125,237624.0
2023-09-14 11:30:00,59.56,59.68,59.5,59.63,247285.0,54.9125,55.0231,54.8571,54.977,247285.0
2023-09-14 11:40:00,59.63,59.74,59.62,59.67,331355.0,54.977,55.0784,54.9678,55.0139,331355.0
2023-09-14 11:50:00,59.66,59.73,59.56,59.56,237568.0,55.0047,55.0692,54.9125,54.9125,237568.0
2023-09-14 12:00:00,59.57,59.6,59.39,59.41,277329.0,54.9217,54.9493,54.7557,54.7742,277329.0
2023-09-14 12:10:00,59.41,59.48,59.32,59.48,325887.0,54.7742,54.8387,54.6912,54.8387,325887.0
2023-09-14 12:20:00,59.48,59.52,59.42,59.46,196244.0,54.8387,54.8756,54.7834,54.8203,196244.0
2023-09-14 12:30:00,59.46,59.57,59.45,59.51,293899.0,54.8203,54.9217,54.811,54.8664,293899.0
2023-09-14 12:40:00,59.51,59.53,59.4,59.42,237431.0,54.8664,54.8848,54.7649,54.7834,237431.0
2023-09-14 12:50:00,59.42,59.45,59.34,59.37,199308.0,54.7834,54.811,54.7096,54.7373,199308.0
2023-09-14 13:00:00,59.37,59.51,59.36,59.45,212491.0,54.7373,54.8664,54.7281,54.811,212491.0
2023-09-14 13:10:00,59.45,59.5,59.41,59.47,144159.0,54.811,54.8571,54.7742,54.8295,144159.0
2023-09-14 13:20:00,59.47,59.47,59.31,59.31,245072.0,54.8295,54.8295,54.682,54.682,245072.0
2023-09-14 13:30:00,59.31,59.38,59.28,59.38,212999.0,54.682,54.7465,54.6543,54.7465,212999.0
2023-09-14 13:40:00,59.39,59.43,59.35,59.41,265865.0,54.7557,54.7926,54.7188,54.7742,265865.0
2023-09-14 13:50:00,59.41,59.58,59.41,59.55,261263.0,54.7742,54.9309,54.7742,54.9032,261263.0
2023-09-14 14:00:00,59.55,59.61,59.55,59.6,171644.0,54.9032,54.9586,54.9032,54.9493,171644.0
2023-09-14 14:10:00,59.6,59.63,59.56,59.58,188609.0,54.9493,54.977,54.9125,54.9309,188609.0
2023-09-14 14:20:00,59.57,59.58,59.48,59.51,282625.0,54.9217,54.9309,54.8387,54.8664,282625.0
2023-09-14 14:30:00,59.51,59.56,59.44,59.54,584591.0,54.8664,54.9125,54.8018,54.894,584591.0
2023-09-14 14:40:00,59.53,59.58,59.46,59.48,219125.0,54.8848,54.9309,54.8203,54.8387,219125.0
2023-09-14 14:50:00,59.47,59.48,59.42,59.45,196553.0,54.8295,54.8387,54.7834,54.811,196553.0
2023-09-14 15:00:00,59.45,59.5,59.41,59.45,259987.0,54.811,54.8571,54.7742,54.811,259987.0
2023-09-14 15:10:00,59.46,59.47,59.41,59.45,277862.0,54.8203,54.8295,54.7742,54.811,277862.0
2023-09-14 15:20:00,59.45,59.47,59.41,59.44,273464.0,54.811,54.8295,54.7742,54.8018,273464.0
2023-09-14 15:30:00,59.44,59.45,59.36,59.39,466179.0,54.8018,54.811,54.7281,54.7557,466179.0
2023-09-14 15:40:00,59.39,59.56,59.38,59.55,776430.0,54.7557,54.9125,54.7465,54.9032,776430.0
2023-09-14 15:50:00,59.56,59.62,59.43,59.5,1821737.0,54.9125,54.9678,54.7926,54.8571,1821737.0
2023-09-15 09:30:00,59.44,59.74,59.17,59.74,1597972.0,54.8018,55.0784,54.5529,55.0784,1597972.0
2023-09-15 09:40:00,59.73,59.83,59.57,59.62,330097.0,55.0692,55.1614,54.9217,54.9678,330097.0
2023-09-15 09:50:00,59.61,59.66,59.4,59.42,208126.0,54.9586,55.0047,54.7649,54.7834,208126.0
2023-09-15 10:00:00,59.45,59.53,59.25,59.26,217363.0,54.811,54.8848,54.6266,54.6359,217363.0
2023-09-15 10:10:00,59.26,59.26,59.08,59.12,168951.0,54.6359,54.6359,54.4699,54.5068,168951.0
2023-09-15 10:20:00,59.12,59.14,59.06,59.09,197812.0,54.5068,54.5252,54.4515,54.4791,197812.0
2023-09-15 10:30:00,59.08,59.18,59.04,59.07,210147.0,54.4699,54.5621,54.433,54.4607,210147.0
2023-09-15 10:40:00,59.07,59.11,59.0,59.04,139544.0,54.4607,54.4976,54.3962,54.433,139544.0
2023-09-15 10:50:00,59.04,59.07,58.92,58.98,247805.0,54.433,54.4607,54.3224,54.3777,247805.0
2023-09-15 11:00:00,58.99,59.05,58.96,59.0,162759.0,54.3869,54.4423,54.3593,54.3962,162759.0
2023-09-15 11:10:00,59.0,59.09,58.96,59.09,183730.0,54.3962,54.4791,54.3593,54.4791,183730.0
2023-09-15 11:20:00,59.08,59.11,59.01,59.11,147909.0,54.4699,54.4976,54.4054,54.4976,147909.0
2023-09-15 11:30:00,59.11,59.16,59.06,59.12,228052.0,54.4976,54.5437,54.4515,54.5068,228052.0
2023-09-15 11:40:00,59.12,59.23,59.1,59.22,231852.0,54.5068,54.6082,54.4884,54.599,231852.0
2023-09-15 11:50:00,59.23,59.29,59.18,59.25,181728.0,54.6082,54.6635,54.5621,54.6266,181728.0
2023-09-15 12:00:00,59.25,59.26,59.19,59.2,105495.0,54.6266,54.6359,54.5713,54.5805,105495.0
2023-09-15 12:10:00,59.21,59.28,59.18,59.28,125157.0,54.5898,54.6543,54.5621,54.6543,125157.0
2023-09-15 12:20:00,59.27,59.32,59.25,59.32,145954.0,54.6451,54.6912,54.6266,54.6912,145954.0
2023-09-15 12:30:00,59.32,59.35,59.3,59.35,126650.0,54.6912,54.7188,54.6727,54.7188,126650.0
2023-09-15 12:40:00,59.34,59.37,59.31,59.37,150642.0,54.7096,54.7373,54.682,54.7373,150642.0
2023-09-15 12:50:00,59.37,59.37,59.27,59.29,119035.0,54.7373,54.7373,54.6451,54.6635,119035.0
2023-09-15 13:00:00,59.3,59.3,59.21,59.22,95509.0,54.6727,54.6727,54.5898,54.599,95509.0
2023-09-15 13:10:00,59.22,59.26,59.2,59.21,85656.0,54.599,54.6359,54.5805,54.5898,85656.0
2023-09-15 13:20:00,59.21,59.21,59.03,59.05,172945.0,54.5898,54.5898,54.4238,54.4423,172945.0
2023-09-15 13:30:00,59.05,59.08,58.98,59.06,164141.0,54.4423,54.4699,54.3777,54.4515,164141.0
2023-09-15 13:40:00,59.06,59.14,59.06,59.06,134486.0,54.4515,54.5252,54.4515,54.4515,134486.0
2023-09-15 13:50:00,59.06,59.14,59.04,59.1,172406.0,54.4515,54.5252,54.433,54.4884,172406.0
2023-09-15 14:00:00,59.1,59.1,59.01,59.05,152779.0,54.4884,54.4884,54.4054,54.4423,152779.0
2023-09-15 14:10:00,59.05,59.06,59.02,59.05,160933.0,54.4423,54.4515,54.4146,54.4423,160933.0
2023-09-15 14:20:00,59.05,59.13,59.04,59.05,170986.0,54.4423,54.516,54.433,54.4423,170986.0
2023-09-15 14:30:00,59.05,59.12,59.04,59.12,90158.0,54.4423,54.5068,54.433,54.5068,90158.0
2023-09-15 14:40:00,59.12,59.12,59.07,59.07,143293.0,54.5068,54.5068,54.4607,54.4607,143293.0
2023-09-15 14:50:00,59.08,59.2,59.04,59.18,225902.0,54.4699,54.5805,54.433,54.5621,225902.0
2023-09-15 15:00:00,59.18,59.25,59.17,59.25,227822.0,54.5621,54.6266,54.5529,54.6266,227822.0
2023-09-15 15:10:00,59.24,59.29,59.23,59.25,311183.0,54.6174,54.6635,54.6082,54.6266,311183.0
2023-09-15 15:20:00,59.26,59.26,59.15,59.17,291854.0,54.6359,54.6359,54.5344,54.5529,291854.0
2023-09-15 15:30:00,59.18,59.2,59.04,59.05,292215.0,54.5621,54.5805,54.433,54.4423,292215.0
2023-09-15 15:40:00,59.04,59.08,58.95,58.95,418897.0,54.433,54.4699,54.3501,54.3501,418897.0
2023-09-15 15:50:00,58.95,59.02,58.86,59.0,1445384.0,54.3501,54.4146,54.2671,54.3962,1445384.0
2023-09-18 09:30:00,59.04,59.15,58.76,58.87,337111.0,54.433,54.5344,54.1749,54.2763,337111.0
2023-09-18 09:40:00,58.88,58.89,58.52,58.52,211891.0,54.2855,54.2947,53.9536,53.9536,211891.0
2023-09-18 09:50:00,58.53,58.61,58.46,58.5,228505.0,53.9628,54.0366,53.8983,53.9352,228505.0
2023-09-18 10:00:00,58.5,58.53,58.33,58.34,249596.0,53.9352,53.9628,53.7784,53.7877,249596.0
2023-09-18 10:10:00,58.34,58.51,58.34,58.44,265704.0,53.7877,53.9444,53.7877,53.8799,265704.0
2023-09-18 10:20:00,58.44,58.58,58.43,58.57,210460.0,53.8799,54.0089,53.8706,53.9997,210460.0
2023-09-18 10:30:00,58.58,58.65,58.52,58.55,202163.0,54.0089,54.0735,53.9536,53.9813,202163.0
2023-09-18 10:40:00,58.55,58.65,58.52,58.6,237191.0,53.9813,54.0735,53.9536,54.0274,237191.0
2023-09-18 10:50:00,58.6,58.68,58.59,58.61,263054.0,54.0274,54.1011,54.0181,54.0366,263054.0
2023-09-18 11:00:00,58.61,58.61,58.45,58.48,143958.0,54.0366,54.0366,53.8891,53.9167,143958.0
2023-09-18 11:10:00,58.48,58.62,58.47,58.61,130826.0,53.9167,54.0458,53.9075,54.0366,130826.0
2023-09-18 11:20:00,58.61,58.74,58.59,58.7,143559.0,54.0366,54.1564,54.0181,54.1196,143559.0
2023-09-18 11:30:00,58.71,58.73,58.67,58.73,129909.0,54.1288,54.1472,54.0919,54.1472,129909.0
2023-09-18 11:40:00,58.73,58.79,58.72,58.77,81725.0,54.1472,54.2025,54.138,54.1841,81725.0
2023-09-18 11:50:00,58.77,58.8,58.74,58.78,92810.0,54.1841,54.2118,54.1564,54.1933,92810.0
2023-09-18 12:00:00,58.78,58.81,58.72,58.79,134579.0,54.1933,54.221,54.138,54.2025,134579.0
2023-09-18 12:10:00,58.79,58.8,58.7,58.73,142901.0,54.2025,54.2118,54.1196,54.1472,142901.0
2023-09-18 12:20:00,58.73,58.74,58.69,58.71,79429.0,54.1472,54.1564,54.1103,54.1288,79429.0
2023-09-18 12:30:00,58.7,58.75,58.7,58.73,106070.0,54.1196,54.1657,54.1196,54.1472,106070.0
2023-09-18 12:40:00,58.73,58.76,58.66,58.7,116363.0,54.1472,54.1749,54.0827,54.1196,116363.0
2023-09-18 12:50:00,58.7,58.73,58.66,58.7,227673.0,54.1196,54.1472,54.0827,54.1196,227673.0
2023-09-18 13:00:00,58.71,58.72,58.64,58.69,116663.0,54.1288,54.138,54.0642,54.1103,116663.0
2023-09-18 13:10:00,58.68,58.68,58.59,58.6,201971.0,54.1011,54.1011,54.0181,54.0274,201971.0
2023-09-18 13:20:00,58.6,58.64,58.6,58.63,72403.0,54.0274,54.0642,54.0274,54.055,72403.0
2023-09-18 13:30:00,58.63,58.69,58.6,58.67,114440.0,54.055,54.1103,54.0274,54.0919,114440.0
2023-09-18 13:40:00,58.66,58.7,58.64,58.7,89239.0,54.0827,54.1196,54.0642,54.1196,89239.0
2023-09-18 13:50:00,58.7,58.72,58.68,58.71,103112.0,54.1196,54.138,54.1011,54.1288,103112.0
2023-09-18 14:00:00,58.71,58.72,58.55,58.55,133012.0,54.1288,54.138,53.9813,53.9813,133012.0
2023-09-18 14:10:00,58.56,58.58,58.5,58.52,160917.0,53.9905,54.0089,53.9352,53.9536,160917.0
2023-09-18 14:20:00,58.52,58.56,58.48,58.54,131667.0,53.9536,53.9905,53.9167,53.972,131667.0
2023-09-18 14:30:00,58.54,58.57,58.52,58.56,142894.0,53.972,53.9997,53.9536,53.9905,142894.0
2023-09-18 14:40:00,58.57,58.61,58.56,58.58,106439.0,53.9997,54.0366,53.9905,54.0089,106439.0
2023-09-18 14:50:00,58.58,58.59,58.5,58.55,215893.0,54.0089,54.0181,53.9352,53.9813,215893.0
2023-09-18 15:00:00,58.55,58.56,58.52,58.53,181161.0,53.9813,53.9905,53.9536,53.9628,181161.0
2023-09-18 15:10:00,58.53,58.55,58.44,58.48,177636.0,53.9628,53.9813,53.8799,53.9167,177636.0
2023-09-18 15:20:00,58.47,58.49,58.46,58.48,135175.0,53.9075,53.9259,53.8983,53.9167,135175.0
2023-09-18 15:30:00,58.48,58.58,58.47,58.57,280956.0,53.9167,54.0089,53.9075,53.9997,280956.0
2023-09-18 15:40:00,58.57,58.58,58.52,58.54,313231.0,53.9997,54.0089,53.9536,53.972,313231.0
2023-09-18 15:50:00,58.53,58.62,58.51,58.61,1187349.0,53.9628,54.0458,53.9444,54.0366,1187349.0
2023-09-19 09:30:00,58.56,58.73,58.49,58.61,261708.0,53.9905,54.1472,53.9259,54.0366,261708.0
2023-09-19 09:40:00,58.61,58.81,58.6,58.79,163925.0,54.0366,54.221,54.0274,54.2025,163925.0
2023-09-19 09:50:00,58.79,58.92,58.74,58.77,266698.0,54.2025,54.3224,54.1564,54.1841,266698.0
2023-09-19 10:00:00,58.78,58.79,58.52,58.59,207036.0,54.1933,54.2025,53.9536,54.0181,207036.0
2023-09-19 10:10:00,58.59,58.66,58.52,58.52,175955.0,54.0181,54.0827,53.9536,53.9536,175955.0
2023-09-19 10:20:00,58.52,58.69,58.52,58.68,102719.0,53.9536,54.1103,53.9536,54.1011,102719.0
2023-09-19 10:30:00,58.68,58.76,58.63,58.63,127793.0,54.1011,54.1749,54.055,54.055,127793.0
2023-09-19 10:40:00,58.64,58.7,58.55,58.55,92560.0,54.0642,54.1196,53.9813,53.9813,92560.0
2023-09-19 10:50:00,58.55,58.56,58.44,58.51,207148.0,53.9813,53.9905,53.8799,53.9444,207148.0
2023-09-19 11:00:00,58.5,58.51,58.35,58.35,182692.0,53.9352,53.9444,53.7969,53.7969,182692.0
2023-09-19 11:10:00,58.35,58.44,58.34,58.41,126801.0,53.7969,53.8799,53.7877,53.8522,126801.0
2023-09-19 11:20:00,58.42,58.48,58.4,58.47,109944.0,53.8614,53.9167,53.843,53.9075,109944.0
2023-09-19 11:30:00,58.46,58.46,58.36,58.38,96983.0,53.8983,53.8983,53.8061,53.8245,96983.0
2023-09-19 11:40:00,58.38,58.47,58.38,58.46,109656.0,53.8245,53.9075,53.8245,53.8983,109656.0
2023-09-19 11:50:00,58.47,58.56,58.46,58.5,105750.0,53.9075,53.9905,53.8983,53.9352,105750.0
2023-09-19 12:00:00,58.51,58.57,58.48,58.49,166702.0,53.9444,53.9997,53.9167,53.9259,166702.0
2023-09-19 12:10:00,58.48,58.53,58.41,58.5,119208.0,53.9167,53.9628,53.8522,53.9352,119208.0
2023-09-19 12:20:00,58.49,58.5,58.43,58.45,106042.0,53.9259,53.9352,53.8706,53.8891,106042.0
2023-09-19 12:30:00,58.44,58.51,58.43,58.47,164488.0,53.8799,53.9444,53.8706,53.9075,164488.0
2023-09-19 12:40:00,58.47,58.51,58.45,58.46,76822.0,53.9075,53.9444,53.8891,53.8983,76822.0
2023-09-19 12:50:00,58.46,58.52,58.46,58.52,83024.0,53.8983,53.9536,53.8983,53.9536,83024.0
2023-09-19 13:00:00,58.5,58.56,58.49,58.55,145389.0,53.9352,53.9905,53.9259,53.9813,145389.0
2023-09-19 13:10:00,58.55,58.59,58.52,58.54,127706.0,53.9813,54.0181,53.9536,53.972,127706.0
2023-09-19 13:20:00,58.54,58.6,58.53,58.59,84388.0,53.972,54.0274,53.9628,54.0181,84388.0
2023-09-19 13:30:00,58.59,58.65,58.58,58.63,145220.0,54.0181,54.0735,54.0089,54.055,145220.0
2023-09-19 13:40:00,58.63,58.68,58.62,58.67,122231.0,54.055,54.1011,54.0458,54.0919,122231.0
2023-09-19 13:50:00,58.67,58.72,58.62,58.65,166382.0,54.0919,54.138,54.0458,54.0735,166382.0
2023-09-19 14:00:00,58.64,58.67,58.62,58.67,81692.0,54.0642,54.0919,54.0458,54.0919,81692.0
2023-09-19 14:10:00,58.67,58.72,58.66,58.69,95750.0,54.0919,54.138,54.0827,54.1103,95750.0
2023-09-19 14:20:00,58.69,58.73,58.66,58.71,78744.0,54.1103,54.1472,54.0827,54.1288,78744.0
2023-09-19 14:30:00,58.72,58.81,58.68,58.77,140845.0,54.138,54.221,54.1011,54.1841,140845.0
2023-09-19 14:40:00,58.77,58.83,58.76,58.8,100030.0,54.1841,54.2394,54.1749,54.2118,100030.0
2023-09-19 14:50:00,58.8,58.85,58.78,58.82,158965.0,54.2118,54.2579,54.1933,54.2302,158965.0
2023-09-19 15:00:00,58.82,58.83,58.76,58.78,131297.0,54.2302,54.2394,54.1749,54.1933,131297.0
2023-09-19 15:10:00,58.78,58.8,58.73,58.77,105456.0,54.1933,54.2118,54.1472,54.1841,105456.0
2023-09-19 15:20:00,58.76,58.77,58.69,58.7,106145.0,54.1749,54.1841,54.1103,54.1196,106145.0
2023-09-19 15:30:00,58.7,58.7,58.64,58.7,121976.0,54.1196,54.1196,54.0642,54.1196,121976.0
2023-09-19 15:40:00,58.7,58.7,58.59,58.66,277257.0,54.1196,54.1196,54.0181,54.0827,277257.0
2023-09-19 15:50:00,58.67,58.67,58.55,58.65,504171.0,54.0919,54.0919,53.9813,54.0735,504171.0
2023-09-20 09:30:00,58.8,58.96,58.71,58.95,248195.0,54.2118,54.3593,54.1288,54.3501,248195.0
2023-09-20 09:40:00,58.93,58.97,58.83,58.89,146569.0,54.3316,54.3685,54.2394,54.2947,146569.0
2023-09-20 09:50:00,58.89,58.97,58.86,58.9,103363.0,54.2947,54.3685,54.2671,54.304,103363.0
2023-09-20 10:00:00,58.9,59.14,58.89,59.08,182770.0,54.304,54.5252,54.2947,54.4699,182770.0
2023-09-20 10:10:00,59.09,59.18,59.08,59.13,168089.0,54.4791,54.5621,54.4699,54.516,168089.0
2023-09-20 10:20:00,59.13,59.21,59.09,59.2,186501.0,54.516,54.5898,54.4791,54.5805,186501.0
2023-09-20 10:30:00,59.2,59.28,59.17,59.22,199235.0,54.5805,54.6543,54.5529,54.599,199235.0
2023-09-20 10:40:00,59.22,59.22,59.1,59.15,132522.0,54.599,54.599,54.4884,54.5344,132522.0
2023-09-20 10:50:00,59.15,59.22,59.12,59.21,89227.0,54.5344,54.599,54.5068,54.5898,89227.0
2023-09-20 11:00:00,59.21,59.22,59.12,59.18,206118.0,54.5898,54.599,54.5068,54.5621,206118.0
2023-09-20 11:10:00,59.18,59.26,59.16,59.26,208973.0,54.5621,54.6359,54.5437,54.6359,208973.0
2023-09-20 11:20:00,59.26,59.31,59.15,59.17,125088.0,54.6359,54.682,54.5344,54.5529,125088.0
2023-09-20 11:30:00,59.17,59.17,59.09,59.09,128281.0,54.5529,54.5529,54.4791,54.4791,128281.0
2023-09-20 11:40:00,59.1,59.11,59.01,59.03,111155.0,54.4884,54.4976,54.4054,54.4238,111155.0
2023-09-20 11:50:00,59.02,59.09,59.02,59.06,101685.0,54.4146,54.4791,54.4146,54.4515,101685.0
2023-09-20 12:00:00,59.06,59.09,59.04,59.08,97342.0,54.4515,54.4791,54.433,54.4699,97342.0
2023-09-20 12:10:00,59.08,59.15,59.08,59.09,81471.0,54.4699,54.5344,54.4699,54.4791,81471.0
2023-09-20 12:20:00,59.09,59.12,59.08,59.12,82760.0,54.4791,54.5068,54.4699,54.5068,82760.0
2023-09-20 12:30:00,59.12,59.16,59.05,59.13,138680.0,54.5068,54.5437,54.4423,54.516,138680.0
2023-09-20 12:40:00,59.14,59.18,59.13,59.15,92115.0,54.5252,54.5621,54.516,54.5344,92115.0
2023-09-20 12:50:00,59.15,59.16,59.11,59.12,58972.0,54.5344,54.5437,54.4976,54.5068,58972.0
2023-09-20 13:00:00,59.12,59.16,59.1,59.13,65406.0,54.5068,54.5437,54.4884,54.516,65406.0
2023-09-20 13:10:00,59.13,59.13,59.09,59.1,67819.0,54.516,54.516,54.4791,54.4884,67819.0
2023-09-20 13:20:00,59.1,59.12,59.03,59.12,132251.0,54.4884,54.5068,54.4238,54.5068,132251.0
2023-09-20 13:30:00,59.11,59.12,59.08,59.08,79500.0,54.4976,54.5068,54.4699,54.4699,79500.0
2023-09-20 13:40:00,59.08,59.13,59.06,59.11,92305.0,54.4699,54.516,54.4515,54.4976,92305.0
2023-09-20 13:50:00,59.11,59.12,59.08,59.09,91810.0,54.4976,54.5068,54.4699,54.4791,91810.0
2023-09-20 14:00:00,59.08,59.11,58.96,58.98,138415.0,54.4699,54.4976,54.3593,54.3777,138415.0
2023-09-20 14:10:00,58.98,59.02,58.97,59.0,97919.0,54.3777,54.4146,54.3685,54.3962,97919.0
2023-09-20 14:20:00,59.0,59.02,58.97,58.98,80608.0,54.3962,54.4146,54.3685,54.3777,80608.0
2023-09-20 14:30:00,58.99,59.06,58.92,59.05,166691.0,54.3869,54.4515,54.3224,54.4423,166691.0
2023-09-20 14:40:00,59.05,59.08,58.98,58.98,111704.0,54.4423,54.4699,54.3777,54.3777,111704.0
2023-09-20 14:50:00,58.98,59.02,58.88,58.89,143191.0,54.3777,54.4146,54.2855,54.2947,143191.0
2023-09-20 15:00:00,58.89,58.96,58.88,58.93,241166.0,54.2947,54.3593,54.2855,54.3316,241166.0
2023-09-20 15:10:00,58.93,58.94,58.87,58.92,247384.0,54.3316,54.3408,54.2763,54.3224,247384.0
2023-09-20 15:20:00,58.93,58.98,58.87,58.89,142627.0,54.3316,54.3777,54.2763,54.2947,142627.0
2023-09-20 15:30:00,58.88,58.89,58.79,58.82,218099.0,54.2855,54.2947,54.2025,54.2302,218099.0
2023-09-20 15:40:00,58.82,58.86,58.8,58.84,231517.0,54.2302,54.2671,54.2118,54.2486,231517.0
2023-09-20 15:50:00,58.84,58.87,58.75,58.79,595874.0,54.2486,54.2763,54.1657,54.2025,595874.0
2023-09-21 09:30:00,58.56,58.81,58.53,58.78,307953.0,53.9905,54.221,53.9628,54.1933,307953.0
2023-09-21 09:40:00,58.77,59.03,58.69,59.02,514919.0,54.1841,54.4238,54.1103,54.4146,514919.0
2023-09-21 09:50:00,59.03,59.21,59.03,59.18,184012.0,54.4238,54.5898,54.4238,54.5621,184012.0
2023-09-21 10:00:00,59.19,59.45,59.15,59.42,361536.0,54.5713,54.811,54.5344,54.7834,361536.0
2023-09-21 10:10:00,59.42,59.46,59.22,59.23,224079.0,54.7834,54.8203,54.599,54.6082,224079.0
2023-09-21 10:20:00,59.23,59.36,59.18,59.28,177362.0,54.6082,54.7281,54.5621,54.6543,177362.0
2023-09-21 10:30:00,59.28,59.33,59.16,59.23,305817.0,54.6543,54.7004,54.5437,54.6082,305817.0
2023-09-21 10:40:00,59.23,59.24,59.08,59.12,218959.0,54.6082,54.6174,54.4699,54.5068,218959.0
2023-09-21 10:50:00,59.12,59.14,58.96,59.02,205789.0,54.5068,54.5252,54.3593,54.4146,205789.0
2023-09-21 11:00:00,59.01,59.02,58.9,58.92,126530.0,54.4054,54.4146,54.304,54.3224,126530.0
2023-09-21 11:10:00,58.91,59.03,58.9,59.0,131150.0,54.3132,54.4238,54.304,54.3962,131150.0
2023-09-21 11:20:00,59.0,59.08,58.99,59.04,125495.0,54.3962,54.4699,54.3869,54.433,125495.0
2023-09-21 11:30:00,59.03,59.04,58.96,58.99,111373.0,54.4238,54.433,54.3593,54.3869,111373.0
2023-09-21 11:40:00,58.99,59.14,58.97,59.12,130862.0,54.3869,54.5252,54.3685,54.5068,130862.0
2023-09-21 11:50:00,59.12,59.12,59.04,59.07,113528.0,54.5068,54.5068,54.433,54.4607,113528.0
2023-09-21 12:00:00,59.07,59.14,59.04,59.12,200909.0,54.4607,54.5252,54.433,54.5068,200909.0
2023-09-21 12:10:00,59.12,59.12,59.07,59.09,139023.0,54.5068,54.5068,54.4607,54.4791,139023.0
2023-09-21 12:20:00,59.08,59.12,59.06,59.11,135850.0,54.4699,54.5068,54.4515,54.4976,135850.0
2023-09-21 12:30:00,59.11,59.14,59.09,59.11,106983.0,54.4976,54.5252,54.4791,54.4976,106983.0
2023-09-21 12:40:00,59.12,59.14,59.07,59.11,109993.0,54.5068,54.5252,54.4607,54.4976,109993.0
2023-09-21 12:50:00,59.11,59.11,59.04,59.07,112905.0,54.4976,54.4976,54.433,54.4607,112905.0
2023-09-21 13:00:00,59.07,59.08,58.99,59.0,115486.0,54.4607,54.4699,54.3869,54.3962,115486.0
2023-09-21 13:10:00,59.0,59.15,58.97,59.15,147650.0,54.3962,54.5344,54.3685,54.5344,147650.0
2023-09-21 13:20:00,59.15,59.18,59.1,59.14,96840.0,54.5344,54.5621,54.4884,54.5252,96840.0
2023-09-21 13:30:00,59.14,59.18,59.12,59.17,69181.0,54.5252,54.5621,54.5068,54.5529,69181.0
2023-09-21 13:40:00,59.17,59.22,59.16,59.21,85342.0,54.5529,54.599,54.5437,54.5898,85342.0
2023-09-21 13:50:00,59.21,59.21,59.15,59.19,96409.0,54.5898,54.5898,54.5344,54.5713,96409.0
2023-09-21 14:00:00,59.19,59.2,59.15,59.17,161612.0,54.5713,54.5805,54.5344,54.5529,161612.0
2023-09-21 14:10:00,59.17,59.21,59.09,59.1,166052.0,54.5529,54.5898,54.4791,54.4884,166052.0
2023-09-21 14:20:00,59.1,59.1,59.03,59.04,95706.0,54.4884,54.4884,54.4238,54.433,95706.0
2023-09-21 14:30:00,59.04,59.13,59.03,59.11,126646.0,54.433,54.516,54.4238,54.4976,126646.0
2023-09-21 14:40:00,59.1,59.13,59.08,59.12,108150.0,54.4884,54.516,54.4699,54.5068,108150.0
2023-09-21 14:50:00,59.11,59.15,59.1,59.15,94220.0,54.4976,54.5344,54.4884,54.5344,94220.0
2023-09-21 15:00:00,59.15,59.17,59.09,59.16,129066.0,54.5344,54.5529,54.4791,54.5437,129066.0
2023-09-21 15:10:00,59.16,59.18,59.07,59.11,133865.0,54.5437,54.5621,54.4607,54.4976,133865.0
2023-09-21 15:20:00,59.11,59.11,59.04,59.06,137705.0,54.4976,54.4976,54.433,54.4515,137705.0
2023-09-21 15:30:00,59.06,59.17,59.04,59.13,165674.0,54.4515,54.5529,54.433,54.516,165674.0
2023-09-21 15:40:00,59.14,59.18,59.07,59.07,286902.0,54.5252,54.5621,54.4607,54.4607,286902.0
2023-09-21 15:50:00,59.07,59.12,59.01,59.09,799084.0,54.4607,54.5068,54.4054,54.4791,799084.0
2023-09-22 09:30:00,59.33,59.46,59.1,59.37,268111.0,54.7004,54.8203,54.4884,54.7373,268111.0
2023-09-22 09:40:00,59.36,59.38,59.04,59.09,138644.0,54.7281,54.7465,54.433,54.4791,138644.0
2023-09-22 09:50:00,59.08,59.13,59.0,59.12,170873.0,54.4699,54.516,54.3962,54.5068,170873.0
2023-09-22 10:00:00,59.12,59.19,59.05,59.08,141398.0,54.5068,54.5713,54.4423,54.4699,141398.0
2023-09-22 10:10:00,59.08,59.09,59.0,59.07,126773.0,54.4699,54.4791,54.3962,54.4607,126773.0
2023-09-22 10:20:00,59.08,59.18,59.07,59.15,112649.0,54.4699,54.5621,54.4607,54.5344,112649.0
2023-09-22 10:30:00,59.14,59.15,58.88,58.89,127082.0,54.5252,54.5344,54.2855,54.2947,127082.0
2023-09-22 10:40:00,58.88,58.99,58.88,58.93,149955.0,54.2855,54.3869,54.2855,54.3316,149955.0
2023-09-22 10:50:00,58.93,59.09,58.93,59.02,145347.0,54.3316,54.4791,54.3316,54.4146,145347.0
2023-09-22 11:00:00,59.02,59.05,58.96,59.01,145328.0,54.4146,54.4423,54.3593,54.4054,145328.0
2023-09-22 11:10:00,59.0,59.0,58.86,58.92,134379.0,54.3962,54.3962,54.2671,54.3224,134379.0
2023-09-22 11:20:00,58.92,59.01,58.9,58.98,132457.0,54.3224,54.4054,54.304,54.3777,132457.0
2023-09-22 11:30:00,58.98,59.03,58.97,59.03,107000.0,54.3777,54.4238,54.3685,54.4238,107000.0
2023-09-22 11:40:00,59.02,59.06,58.97,58.98,104497.0,54.4146,54.4515,54.3685,54.3777,104497.0
2023-09-22 11:50:00,58.97,59.05,58.92,59.01,153672.0,54.3685,54.4423,54.3224,54.4054,153672.0
2023-09-22 12:00:00,59.0,59.03,58.92,58.96,81679.0,54.3962,54.4238,54.3224,54.3593,81679.0
2023-09-22 12:10:00,58.96,58.99,58.93,58.98,82136.0,54.3593,54.3869,54.3316,54.3777,82136.0
2023-09-22 12:20:00,58.98,59.02,58.97,59.01,96212.0,54.3777,54.4146,54.3685,54.4054,96212.0
2023-09-22 12:30:00,59.01,59.01,58.96,59.0,107172.0,54.4054,54.4054,54.3593,54.3962,107172.0
2023-09-22 12:40:00,59.0,59.02,58.92,59.01,105227.0,54.3962,54.4146,54.3224,54.4054,105227.0
2023-09-22 12:50:00,59.01,59.01,58.97,58.97,63365.0,54.4054,54.4054,54.3685,54.3685,63365.0
2023-09-22 13:00:00,58.98,59.01,58.94,58.96,80108.0,54.3777,54.4054,54.3408,54.3593,80108.0
2023-09-22 13:10:00,58.96,58.97,58.92,58.95,69480.0,54.3593,54.3685,54.3224,54.3501,69480.0
2023-09-22 13:20:00,58.94,58.94,58.89,58.91,99837.0,54.3408,54.3408,54.2947,54.3132,99837.0
2023-09-22 13:30:00,58.91,58.91,58.79,58.81,98280.0,54.3132,54.3132,54.2025,54.221,98280.0
2023-09-22 13:40:00,58.8,58.85,58.77,58.83,112823.0,54.2118,54.2579,54.1841,54.2394,112823.0
2023-09-22 13:50:00,58.83,58.94,58.83,58.92,121915.0,54.2394,54.3408,54.2394,54.3224,121915.0
2023-09-22 14:00:00,58.92,59.04,58.92,59.01,151101.0,54.3224,54.433,54.3224,54.4054,151101.0
2023-09-22 14:10:00,59.01,59.02,58.9,58.95,114710.0,54.4054,54.4146,54.304,54.3501,114710.0
2023-09-22 14:20:00,58.95,59.05,58.95,59.03,135002.0,54.3501,54.4423,54.3501,54.4238,135002.0
2023-09-22 14:30:00,59.03,59.07,58.97,58.98,108771.0,54.4238,54.4607,54.3685,54.3777,108771.0
2023-09-22 14:40:00,58.98,58.99,58.87,58.9,102813.0,54.3777,54.3869,54.2763,54.304,102813.0
2023-09-22 14:50:00,58.89,58.96,58.88,58.96,115423.0,54.2947,54.3593,54.2855,54.3593,115423.0
2023-09-22 15:00:00,58.95,59.08,58.94,59.07,100020.0,54.3501,54.4699,54.3408,54.4607,100020.0
2023-09-22 15:10:00,59.07,59.1,59.03,59.05,136395.0,54.4607,54.4884,54.4238,54.4423,136395.0
2023-09-22 15:20:00,59.05,59.1,59.01,59.02,129352.0,54.4423,54.4884,54.4054,54.4146,129352.0
2023-09-22 15:30:00,59.02,59.03,58.92,58.94,152383.0,54.4146,54.4238,54.3224,54.3408,152383.0
2023-09-22 15:40:00,58.93,58.93,58.81,58.82,309260.0,54.3316,54.3316,54.221,54.2302,309260.0
2023-09-22 15:50:00,58.82,58.93,58.81,58.91,824329.0,54.2302,54.3316,54.221,54.3132,824329.0
2023-09-25 09:30:00,58.84,58.91,58.55,58.57,188948.0,54.2486,54.3132,53.9813,53.9997,188948.0
2023-09-25 09:40:00,58.58,58.72,58.55,58.63,106446.0,54.0089,54.138,53.9813,54.055,106446.0
2023-09-25 09:50:00,58.62,58.77,58.59,58.76,135255.0,54.0458,54.1841,54.0181,54.1749,135255.0
2023-09-25 10:00:00,58.76,58.89,58.75,58.86,142587.0,54.1749,54.2947,54.1657,54.2671,142587.0
2023-09-25 10:10:00,58.87,58.88,58.8,58.87,114788.0,54.2763,54.2855,54.2118,54.2763,114788.0
2023-09-25 10:20:00,58.86,58.9,58.8,58.88,74080.0,54.2671,54.304,54.2118,54.2855,74080.0
2023-09-25 10:30:00,58.88,58.91,58.84,58.87,116174.0,54.2855,54.3132,54.2486,54.2763,116174.0
2023-09-25 10:40:00,58.86,58.96,58.85,58.91,85567.0,54.2671,54.3593,54.2579,54.3132,85567.0
2023-09-25 10:50:00,58.91,58.92,58.86,58.92,64406.0,54.3132,54.3224,54.2671,54.3224,64406.0
2023-09-25 11:00:00,58.92,58.93,58.87,58.92,72987.0,54.3224,54.3316,54.2763,54.3224,72987.0
2023-09-25 11:10:00,58.91,59.0,58.9,59.0,117113.0,54.3132,54.3962,54.304,54.3962,117113.0
2023-09-25 11:20:00,59.01,59.03,58.89,58.89,83735.0,54.4054,54.4238,54.2947,54.2947,83735.0
2023-09-25 11:30:00,58.89,58.97,58.88,58.97,101153.0,54.2947,54.3685,54.2855,54.3685,101153.0
2023-09-25 11:40:00,58.97,58.99,58.9,58.95,85859.0,54.3685,54.3869,54.304,54.3501,85859.0
2023-09-25 11:50:00,58.96,58.99,58.95,58.98,59721.0,54.3593,54.3869,54.3501,54.3777,59721.0
2023-09-25 12:00:00,58.99,59.08,58.98,59.04,102650.0,54.3869,54.4699,54.3777,54.433,102650.0
2023-09-25 12:10:00,59.04,59.09,59.04,59.07,86259.0,54.433,54.4791,54.433,54.4607,86259.0
2023-09-25 12:20:00,59.07,59.08,59.04,59.08,100202.0,54.4607,54.4699,54.433,54.4699,100202.0
2023-09-25 12:30:00,59.08,59.15,59.06,59.14,67516.0,54.4699,54.5344,54.4515,54.5252,67516.0
2023-09-25 12:40:00,59.13,59.14,59.03,59.04,50362.0,54.516,54.5252,54.4238,54.433,50362.0
2023-09-25 12:50:00,59.04,59.15,59.03,59.15,77415.0,54.433,54.5344,54.4238,54.5344,77415.0
2023-09-25 13:00:00,59.17,59.17,59.11,59.11,58802.0,54.5529,54.5529,54.4976,54.4976,58802.0
2023-09-25 13:10:00,59.12,59.13,59.08,59.12,78361.0,54.5068,54.516,54.4699,54.5068,78361.0
2023-09-25 13:20:00,59.12,59.14,59.02,59.04,105503.0,54.5068,54.5252,54.4146,54.433,105503.0
2023-09-25 13:30:00,59.03,59.03,58.96,58.98,77655.0,54.4238,54.4238,54.3593,54.3777,77655.0
2023-09-25 13:40:00,58.98,58.99,58.9,58.94,102230.0,54.3777,54.3869,54.304,54.3408,102230.0
2023-09-25 13:50:00,58.95,59.06,58.95,59.04,136567.0,54.3501,54.4515,54.3501,54.433,136567.0
2023-09-25 14:00:00,59.04,59.1,59.03,59.07,99486.0,54.433,54.4884,54.4238,54.4607,99486.0
2023-09-25 14:10:00,59.06,59.13,59.05,59.11,179130.0,54.4515,54.516,54.4423,54.4976,179130.0
2023-09-25 14:20:00,59.11,59.11,59.01,59.05,85296.0,54.4976,54.4976,54.4054,54.4423,85296.0
2023-09-25 14:30:00,59.05,59.1,59.03,59.08,124954.0,54.4423,54.4884,54.4238,54.4699,124954.0
2023-09-25 14:40:00,59.09,59.22,59.07,59.17,132910.0,54.4791,54.599,54.4607,54.5529,132910.0
2023-09-25 14:50:00,59.17,59.2,59.16,59.17,81020.0,54.5529,54.5805,54.5437,54.5529,81020.0
2023-09-25 15:00:00,59.16,59.17,59.11,59.12,106486.0,54.5437,54.5529,54.4976,54.5068,106486.0
2023-09-25 15:10:00,59.12,59.28,59.11,59.27,243647.0,54.5068,54.6543,54.4976,54.6451,243647.0
2023-09-25 15:20:00,59.26,59.26,59.14,59.16,119217.0,54.6359,54.6359,54.5252,54.5437,119217.0
2023-09-25 15:30:00,59.16,59.22,59.15,59.22,125351.0,54.5437,54.599,54.5344,54.599,125351.0
2023-09-25 15:40:00,59.22,59.25,59.2,59.22,177034.0,54.599,54.6266,54.5805,54.599,177034.0
2023-09-25 15:50:00,59.21,59.24,59.12,59.17,794113.0,54.5898,54.6174,54.5068,54.5529,794113.0
2023-09-26 09:30:00,58.87,59.11,58.79,58.92,169585.0,54.2763,54.4976,54.2025,54.3224,169585.0
2023-09-26 09:40:00,58.92,58.94,58.75,58.91,117872.0,54.3224,54.3408,54.1657,54.3132,117872.0
2023-09-26 09:50:00,58.92,59.06,58.91,59.03,114909.0,54.3224,54.4515,54.3132,54.4238,114909.0
2023-09-26 10:00:00,59.03,59.13,59.02,59.06,116020.0,54.4238,54.516,54.4146,54.4515,116020.0
2023-09-26 10:10:00,59.05,59.06,58.95,58.98,101500.0,54.4423,54.4515,54.3501,54.3777,101500.0
2023-09-26 10:20:00,58.98,59.01,58.91,58.92,88586.0,54.3777,54.4054,54.3132,54.3224,88586.0
2023-09-26 10:30:00,58.92,58.93,58.81,58.87,95326.0,54.3224,54.3316,54.221,54.2763,95326.0
2023-09-26 10:40:00,58.87,58.88,58.81,58.87,99132.0,54.2763,54.2855,54.221,54.2763,99132.0
2023-09-26 10:50:00,58.87,58.98,58.87,58.97,103016.0,54.2763,54.3777,54.2763,54.3685,103016.0
2023-09-26 11:00:00,58.98,59.04,58.97,59.02,89749.0,54.3777,54.433,54.3685,54.4146,89749.0
2023-09-26 11:10:00,59.01,59.01,58.92,58.99,143559.0,54.4054,54.4054,54.3224,54.3869,143559.0
2023-09-26 11:20:00,58.98,58.98,58.89,58.9,80672.0,54.3777,54.3777,54.2947,54.304,80672.0
2023-09-26 11:30:00,58.9,58.93,58.85,58.92,122120.0,54.304,54.3316,54.2579,54.3224,122120.0
2023-09-26 11:40:00,58.93,59.03,58.9,59.02,122952.0,54.3316,54.4238,54.304,54.4146,122952.0
2023-09-26 11:50:00,59.03,59.18,59.03,59.17,82397.0,54.4238,54.5621,54.4238,54.5529,82397.0
2023-09-26 12:00:00,59.16,59.23,59.14,59.16,78701.0,54.5437,54.6082,54.5252,54.5437,78701.0
2023-09-26 12:10:00,59.17,59.2,59.08,59.09,99939.0,54.5529,54.5805,54.4699,54.4791,99939.0
2023-09-26 12:20:00,59.08,59.13,59.05,59.11,86243.0,54.4699,54.516,54.4423,54.4976,86243.0
2023-09-26 12:30:00,59.11,59.13,59.06,59.13,70633.0,54.4976,54.516,54.4515,54.516,70633.0
2023-09-26 12:40:00,59.13,59.15,59.09,59.13,74681.0,54.516,54.5344,54.4791,54.516,74681.0
2023-09-26 12:50:00,59.13,59.17,59.1,59.16,58748.0,54.516,54.5529,54.4884,54.5437,58748.0
2023-09-26 13:00:00,59.15,59.25,59.15,59.24,80982.0,54.5344,54.6266,54.5344,54.6174,80982.0
2023-09-26 13:10:00,59.24,59.25,59.06,59.07,97906.0,54.6174,54.6266,54.4515,54.4607,97906.0
2023-09-26 13:20:00,59.07,59.08,58.94,58.97,199559.0,54.4607,54.4699,54.3408,54.3685,199559.0
2023-09-26 13:30:00,58.96,58.97,58.77,58.78,136895.0,54.3593,54.3685,54.1841,54.1933,136895.0
2023-09-26 13:40:00,58.78,58.78,58.7,58.73,327874.0,54.1933,54.1933,54.1196,54.1472,327874.0
2023-09-26 13:50:00,58.73,58.74,58.67,58.71,75080.0,54.1472,54.1564,54.0919,54.1288,75080.0
2023-09-26 14:00:00,58.7,58.71,58.62,58.64,113040.0,54.1196,54.1288,54.0458,54.0642,113040.0
2023-09-26 14:10:00,58.63,58.63,58.55,58.58,167073.0,54.055,54.055,53.9813,54.0089,167073.0
2023-09-26 14:20:00,58.59,58.71,58.57,58.7,137962.0,54.0181,54.1288,53.9997,54.1196,137962.0
2023-09-26 14:30:00,58.7,58.72,58.67,58.68,83800.0,54.1196,54.138,54.0919,54.1011,83800.0
2023-09-26 14:40:00,58.69,58.7,58.62,58.63,111603.0,54.1103,54.1196,54.0458,54.055,111603.0
2023-09-26 14:50:00,58.63,58.68,58.6,58.67,128458.0,54.055,54.1011,54.0274,54.0919,128458.0
2023-09-26 15:00:00,58.68,58.82,58.66,58.8,152958.0,54.1011,54.2302,54.0827,54.2118,152958.0
2023-09-26 15:10:00,58.79,58.8,58.61,58.62,118654.0,54.2025,54.2118,54.0366,54.0458,118654.0
2023-09-26 15:20:00,58.62,58.63,58.59,58.61,154968.0,54.0458,54.055,54.0181,54.0366,154968.0
2023-09-26 15:30:00,58.61,58.66,58.57,58.59,224525.0,54.0366,54.0827,53.9997,54.0181,224525.0
2023-09-26 15:40:00,58.58,58.63,58.56,58.57,342318.0,54.0089,54.055,53.9905,53.9997,342318.0
2023-09-26 15:50:00,58.57,58.63,58.52,58.55,854442.0,53.9997,54.055,53.9536,53.9813,854442.0
2023-09-27 09:30:00,58.58,58.75,58.47,58.49,210845.0,54.0089,54.1657,53.9075,53.9259,210845.0
2023-09-27 09:40:00,58.48,58.61,58.34,58.46,138154.0,53.9167,54.0366,53.7877,53.8983,138154.0
2023-09-27 09:50:00,58.47,58.6,58.38,58.49,135388.0,53.9075,54.0274,53.8245,53.9259,135388.0
2023-09-27 10:00:00,58.48,58.53,58.41,58.45,106685.0,53.9167,53.9628,53.8522,53.8891,106685.0
2023-09-27 10:10:00,58.45,58.54,58.4,58.43,124280.0,53.8891,53.972,53.843,53.8706,124280.0
2023-09-27 10:20:00,58.42,58.59,58.4,58.54,170355.0,53.8614,54.0181,53.843,53.972,170355.0
2023-09-27 10:30:00,58.55,58.55,58.46,58.49,120024.0,53.9813,53.9813,53.8983,53.9259,120024.0
2023-09-27 10:40:00,58.48,58.51,58.28,58.38,137762.0,53.9167,53.9444,53.7323,53.8245,137762.0
2023-09-27 10:50:00,58.38,58.41,58.29,58.3,166554.0,53.8245,53.8522,53.7416,53.7508,166554.0
2023-09-27 11:00:00,58.3,58.32,58.12,58.13,256594.0,53.7508,53.7692,53.5848,53.594,256594.0
2023-09-27 11:10:00,58.13,58.24,58.07,58.23,339543.0,53.594,53.6955,53.5387,53.6862,339543.0
2023-09-27 11:20:00,58.23,58.24,58.08,58.1,285124.0,53.6862,53.6955,53.5479,53.5664,285124.0
2023-09-27 11:30:00,58.1,58.21,58.08,58.17,204694.0,53.5664,53.6678,53.5479,53.6309,204694.0
2023-09-27 11:40:00,58.17,58.18,58.09,58.14,230077.0,53.6309,53.6401,53.5572,53.6033,230077.0
2023-09-27 11:50:00,58.14,58.18,58.11,58.17,82897.0,53.6033,53.6401,53.5756,53.6309,82897.0
2023-09-27 12:00:00,58.16,58.17,58.01,58.04,105426.0,53.6217,53.6309,53.4834,53.5111,105426.0
2023-09-27 12:10:00,58.04,58.04,57.92,57.96,121039.0,53.5111,53.5111,53.4004,53.4373,121039.0
2023-09-27 12:20:00,57.96,58.04,57.94,58.01,176947.0,53.4373,53.5111,53.4189,53.4834,176947.0
2023-09-27 12:30:00,58.01,58.1,58.0,58.03,152379.0,53.4834,53.5664,53.4742,53.5018,152379.0
2023-09-27 12:40:00,58.03,58.06,58.01,58.03,96528.0,53.5018,53.5295,53.4834,53.5018,96528.0
2023-09-27 12:50:00,58.03,58.03,57.79,57.79,129462.0,53.5018,53.5018,53.2806,53.2806,129462.0
2023-09-27 13:00:00,57.8,57.89,57.77,57.78,236109.0,53.2898,53.3728,53.2621,53.2714,236109.0
2023-09-27 13:10:00,57.79,57.84,57.69,57.73,122965.0,53.2806,53.3267,53.1884,53.2253,122965.0
2023-09-27 13:20:00,57.73,57.74,57.64,57.68,90282.0,53.2253,53.2345,53.1423,53.1792,90282.0
2023-09-27 13:30:00,57.68,57.75,57.65,57.71,162288.0,53.1792,53.2437,53.1515,53.2068,162288.0
2023-09-27 13:40:00,57.72,57.73,57.61,57.68,286215.0,53.216,53.2253,53.1146,53.1792,286215.0
2023-09-27 13:50:00,57.68,57.72,57.63,57.68,241951.0,53.1792,53.216,53.1331,53.1792,241951.0
2023-09-27 14:00:00,57.69,57.81,57.68,57.73,424242.0,53.1884,53.299,53.1792,53.2253,424242.0
2023-09-27 14:10:00,57.72,57.72,57.61,57.7,199758.0,53.216,53.216,53.1146,53.1976,199758.0
2023-09-27 14:20:00,57.7,57.85,57.65,57.84,148878.0,53.1976,53.3359,53.1515,53.3267,148878.0
2023-09-27 14:30:00,57.84,57.98,57.84,57.94,160985.0,53.3267,53.4557,53.3267,53.4189,160985.0
2023-09-27 14:40:00,57.93,57.99,57.89,57.9,179774.0,53.4096,53.465,53.3728,53.382,179774.0
2023-09-27 14:50:00,57.89,57.91,57.83,57.88,208169.0,53.3728,53.3912,53.3174,53.3635,208169.0
2023-09-27 15:00:00,57.87,57.97,57.85,57.94,303245.0,53.3543,53.4465,53.3359,53.4189,303245.0
2023-09-27 15:10:00,57.94,57.96,57.84,57.9,320281.0,53.4189,53.4373,53.3267,53.382,320281.0
2023-09-27 15:20:00,57.9,57.95,57.89,57.92,211222.0,53.382,53.4281,53.3728,53.4004,211222.0
2023-09-27 15:30:00,57.92,57.98,57.89,57.92,387106.0,53.4004,53.4557,53.3728,53.4004,387106.0
2023-09-27 15:40:00,57.91,57.92,57.79,57.82,371255.0,53.3912,53.4004,53.2806,53.3082,371255.0
2023-09-27 15:50:00,57.83,57.92,57.81,57.92,837606.0,53.3174,53.4004,53.299,53.4004,837606.0
2023-09-28 09:30:00,58.01,58.34,57.89,58.14,293172.0,53.4834,53.7877,53.3728,53.6033,293172.0
2023-09-28 09:40:00,58.15,58.21,57.81,57.87,160056.0,53.6125,53.6678,53.299,53.3543,160056.0
2023-09-28 09:50:00,57.86,58.13,57.84,58.1,215903.0,53.3451,53.594,53.3267,53.5664,215903.0
2023-09-28 10:00:00,58.1,58.37,58.09,58.34,181332.0,53.5664,53.8153,53.5572,53.7877,181332.0
2023-09-28 10:10:00,58.33,58.39,58.26,58.34,143877.0,53.7784,53.8338,53.7139,53.7877,143877.0
2023-09-28 10:20:00,58.33,58.37,58.28,58.36,125456.0,53.7784,53.8153,53.7323,53.8061,125456.0
2023-09-28 10:30:00,58.36,58.36,58.24,58.3,152635.0,53.8061,53.8061,53.6955,53.7508,152635.0
2023-09-28 10:40:00,58.3,58.39,58.25,58.26,216821.0,53.7508,53.8338,53.7047,53.7139,216821.0
2023-09-28 10:50:00,58.26,58.36,58.21,58.32,151938.0,53.7139,53.8061,53.6678,53.7692,151938.0
2023-09-28 11:00:00,58.31,58.35,58.24,58.35,106055.0,53.76,53.7969,53.6955,53.7969,106055.0
2023-09-28 11:10:00,58.36,58.42,58.34,58.34,158173.0,53.8061,53.8614,53.7877,53.7877,158173.0
2023-09-28 11:20:00,58.35,58.36,58.3,58.34,81208.0,53.7969,53.8061,53.7508,53.7877,81208.0
2023-09-28 11:30:00,58.34,58.38,58.26,58.27,121849.0,53.7877,53.8245,53.7139,53.7231,121849.0
2023-09-28 11:40:00,58.27,58.31,58.24,58.26,120865.0,53.7231,53.76,53.6955,53.7139,120865.0
2023-09-28 11:50:00,58.26,58.26,58.15,58.16,86658.0,53.7139,53.7139,53.6125,53.6217,86658.0
2023-09-28 12:00:00,58.16,58.21,58.14,58.17,73031.0,53.6217,53.6678,53.6033,53.6309,73031.0
2023-09-28 12:10:00,58.18,58.31,58.15,58.3,154788.0,53.6401,53.76,53.6125,53.7508,154788.0
2023-09-28 12:20:00,58.3,58.34,58.26,58.3,117406.0,53.7508,53.7877,53.7139,53.7508,117406.0
2023-09-28 12:30:00,58.3,58.37,58.3,58.36,89125.0,53.7508,53.8153,53.7508,53.8061,89125.0
2023-09-28 12:40:00,58.35,58.39,58.23,58.23,123671.0,53.7969,53.8338,53.6862,53.6862,123671.0
2023-09-28 12:50:00,58.23,58.24,58.12,58.13,81054.0,53.6862,53.6955,53.5848,53.594,81054.0
2023-09-28 13:00:00,58.13,58.15,58.1,58.13,91695.0,53.594,53.6125,53.5664,53.594,91695.0
2023-09-28 13:10:00,58.13,58.13,58.09,58.11,123406.0,53.594,53.594,53.5572,53.5756,123406.0
2023-09-28 13:20:00,58.11,58.16,58.07,58.08,89077.0,53.5756,53.6217,53.5387,53.5479,89077.0
2023-09-28 13:30:00,58.07,58.09,58.03,58.09,128012.0,53.5387,53.5572,53.5018,53.5572,128012.0
2023-09-28 13:40:00,58.09,58.17,58.08,58.17,89384.0,53.5572,53.6309,53.5479,53.6309,89384.0
2023-09-28 13:50:00,58.17,58.18,58.12,58.14,83186.0,53.6309,53.6401,53.5848,53.6033,83186.0
2023-09-28 14:00:00,58.14,58.25,58.13,58.24,89727.0,53.6033,53.7047,53.594,53.6955,89727.0
2023-09-28 14:10:00,58.24,58.31,58.24,58.28,121739.0,53.6955,53.76,53.6955,53.7323,121739.0
2023-09-28 14:20:00,58.29,58.31,58.26,58.27,130620.0,53.7416,53.76,53.7139,53.7231,130620.0
2023-09-28 14:30:00,58.26,58.28,58.16,58.19,121268.0,53.7139,53.7323,53.6217,53.6494,121268.0
2023-09-28 14:40:00,58.19,58.24,58.17,58.24,114129.0,53.6494,53.6955,53.6309,53.6955,114129.0
2023-09-28 14:50:00,58.24,58.25,58.19,58.22,129713.0,53.6955,53.7047,53.6494,53.677,129713.0
2023-09-28 15:00:00,58.22,58.29,58.18,58.22,135000.0,53.677,53.7416,53.6401,53.677,135000.0
2023-09-28 15:10:00,58.22,58.25,58.2,58.23,192578.0,53.677,53.7047,53.6586,53.6862,192578.0
2023-09-28 15:20:00,58.23,58.32,58.22,58.32,117544.0,53.6862,53.7692,53.677,53.7692,117544.0
2023-09-28 15:30:00,58.32,58.32,58.19,58.2,183261.0,53.7692,53.7692,53.6494,53.6586,183261.0
2023-09-28 15:40:00,58.19,58.22,58.15,58.17,250502.0,53.6494,53.677,53.6125,53.6309,250502.0
2023-09-28 15:50:00,58.16,58.17,58.12,58.14,728873.0,53.6217,53.6309,53.5848,53.6033,728873.0
2023-09-29 09:30:00,58.18,58.37,58.07,58.21,285058.0,53.6401,53.8153,53.5387,53.6678,285058.0
2023-09-29 09:40:00,58.2,58.3,58.07,58.12,264263.0,53.6586,53.7508,53.5387,53.5848,264263.0
2023-09-29 09:50:00,58.13,58.21,58.05,58.21,185724.0,53.594,53.6678,53.5203,53.6678,185724.0
2023-09-29 10:00:00,58.21,58.35,58.16,58.34,156305.0,53.6678,53.7969,53.6217,53.7877,156305.0
2023-09-29 10:10:00,58.33,58.37,58.24,58.25,228950.0,53.7784,53.8153,53.6955,53.7047,228950.0
2023-09-29 10:20:00,58.25,58.34,58.21,58.31,184472.0,53.7047,53.7877,53.6678,53.76,184472.0
2023-09-29 10:30:00,58.31,58.33,58.23,58.28,159276.0,53.76,53.7784,53.6862,53.7323,159276.0
2023-09-29 10:40:00,58.28,58.36,58.26,58.36,91968.0,53.7323,53.8061,53.7139,53.8061,91968.0
2023-09-29 10:50:00,58.36,58.39,58.31,58.34,102360.0,53.8061,53.8338,53.76,53.7877,102360.0
2023-09-29 11:00:00,58.34,58.37,58.24,58.28,87889.0,53.7877,53.8153,53.6955,53.7323,87889.0
2023-09-29 11:10:00,58.27,58.4,58.27,58.36,93898.0,53.7231,53.843,53.7231,53.8061,93898.0
2023-09-29 11:20:00,58.36,58.46,58.33,58.36,118704.0,53.8061,53.8983,53.7784,53.8061,118704.0
2023-09-29 11:30:00,58.36,58.36,58.2,58.21,95515.0,53.8061,53.8061,53.6586,53.6678,95515.0
2023-09-29 11:40:00,58.22,58.24,58.16,58.16,89861.0,53.677,53.6955,53.6217,53.6217,89861.0
2023-09-29 11:50:00,58.15,58.18,58.12,58.14,72671.0,53.6125,53.6401,53.5848,53.6033,72671.0
2023-09-29 12:00:00,58.15,58.27,58.13,58.26,139190.0,53.6125,53.7231,53.594,53.7139,139190.0
2023-09-29 12:10:00,58.26,58.28,58.16,58.18,182146.0,53.7139,53.7323,53.6217,53.6401,182146.0
2023-09-29 12:20:00,58.18,58.2,58.12,58.16,106360.0,53.6401,53.6586,53.5848,53.6217,106360.0
2023-09-29 12:30:00,58.16,58.18,58.13,58.17,78402.0,53.6217,53.6401,53.594,53.6309,78402.0
2023-09-29 12:40:00,58.17,58.2,58.1,58.11,95765.0,53.6309,53.6586,53.5664,53.5756,95765.0
2023-09-29 12:50:00,58.11,58.13,58.05,58.07,54581.0,53.5756,53.594,53.5203,53.5387,54581.0
2023-09-29 13:00:00,58.07,58.07,57.94,57.98,72840.0,53.5387,53.5387,53.4189,53.4557,72840.0
2023-09-29 13:10:00,57.97,58.05,57.97,58.05,94129.0,53.4465,53.5203,53.4465,53.5203,94129.0
2023-09-29 13:20:00,58.05,58.15,58.04,58.14,80153.0,53.5203,53.6125,53.5111,53.6033,80153.0
2023-09-29 13:30:00,58.14,58.17,58.08,58.13,61582.0,53.6033,53.6309,53.5479,53.594,61582.0
2023-09-29 13:40:00,58.13,58.16,58.08,58.09,72029.0,53.594,53.6217,53.5479,53.5572,72029.0
2023-09-29 13:50:00,58.09,58.1,58.02,58.04,77238.0,53.5572,53.5664,53.4926,53.5111,77238.0
2023-09-29 14:00:00,58.03,58.06,58.0,58.03,114431.0,53.5018,53.5295,53.4742,53.5018,114431.0
2023-09-29 14:10:00,58.02,58.03,57.97,57.98,99679.0,53.4926,53.5018,53.4465,53.4557,99679.0
2023-09-29 14:20:00,57.98,58.02,57.93,57.95,136082.0,53.4557,53.4926,53.4096,53.4281,136082.0
2023-09-29 14:30:00,57.95,57.97,57.91,57.94,116603.0,53.4281,53.4465,53.3912,53.4189,116603.0
2023-09-29 14:40:00,57.93,58.01,57.93,57.98,129363.0,53.4096,53.4834,53.4096,53.4557,129363.0
2023-09-29 14:50:00,57.99,58.08,57.94,58.03,141856.0,53.465,53.5479,53.4189,53.5018,141856.0
2023-09-29 15:00:00,58.04,58.07,57.91,57.92,251534.0,53.5111,53.5387,53.3912,53.4004,251534.0
2023-09-29 15:10:00,57.91,58.04,57.87,58.01,264801.0,53.3912,53.5111,53.3543,53.4834,264801.0
2023-09-29 15:20:00,58.01,58.05,57.94,58.04,274520.0,53.4834,53.5203,53.4189,53.5111,274520.0
2023-09-29 15:30:00,58.04,58.09,57.97,58.08,254848.0,53.5111,53.5572,53.4465,53.5479,254848.0
2023-09-29 15:40:00,58.08,58.11,58.02,58.09,459556.0,53.5479,53.5756,53.4926,53.5572,459556.0
2023-09-29 15:50:00,58.09,58.23,58.0,58.07,1089165.0,53.5572,53.6862,53.4742,53.5387,1089165.0
2023-10-02 09:30:00,58.01,58.05,57.56,57.8,309353.0,53.4834,53.5203,53.0685,53.2898,309353.0
2023-10-02 09:40:00,57.79,57.95,57.74,57.95,165948.0,53.2806,53.4281,53.2345,53.4281,165948.0
2023-10-02 09:50:00,57.95,58.06,57.88,58.03,127424.0,53.4281,53.5295,53.3635,53.5018,127424.0
2023-10-02 10:00:00,58.02,58.03,57.89,57.98,142146.0,53.4926,53.5018,53.3728,53.4557,142146.0
2023-10-02 10:10:00,57.97,57.98,57.79,57.8,192762.0,53.4465,53.4557,53.2806,53.2898,192762.0
2023-10-02 10:20:00,57.8,57.82,57.67,57.71,197879.0,53.2898,53.3082,53.1699,53.2068,197879.0
2023-10-02 10:30:00,57.71,57.75,57.63,57.67,118981.0,53.2068,53.2437,53.1331,53.1699,118981.0
2023-10-02 10:40:00,57.67,57.72,57.61,57.62,160813.0,53.1699,53.216,53.1146,53.1238,160813.0
2023-10-02 10:50:00,57.61,57.68,57.56,57.66,129512.0,53.1146,53.1792,53.0685,53.1607,129512.0
2023-10-02 11:00:00,57.67,57.74,57.65,57.67,140044.0,53.1699,53.2345,53.1515,53.1699,140044.0
2023-10-02 11:10:00,57.67,57.7,57.55,57.6,167759.0,53.1699,53.1976,53.0593,53.1054,167759.0
2023-10-02 11:20:00,57.6,57.69,57.58,57.66,172638.0,53.1054,53.1884,53.087,53.1607,172638.0
2023-10-02 11:30:00,57.66,57.75,57.65,57.71,121093.0,53.1607,53.2437,53.1515,53.2068,121093.0
2023-10-02 11:40:00,57.71,57.71,57.55,57.57,129630.0,53.2068,53.2068,53.0593,53.0777,129630.0
2023-10-02 11:50:00,57.57,57.59,57.45,57.5,156964.0,53.0777,53.0962,52.9671,53.0132,156964.0
2023-10-02 12:00:00,57.5,57.5,57.4,57.41,118410.0,53.0132,53.0132,52.921,52.9302,118410.0
2023-10-02 12:10:00,57.41,57.43,57.34,57.36,99894.0,52.9302,52.9487,52.8657,52.8841,99894.0
2023-10-02 12:20:00,57.37,57.37,57.25,57.26,119869.0,52.8933,52.8933,52.7827,52.7919,119869.0
2023-10-02 12:30:00,57.25,57.29,57.22,57.24,112215.0,52.7827,52.8196,52.755,52.7735,112215.0
2023-10-02 12:40:00,57.24,57.27,57.18,57.19,135209.0,52.7735,52.8011,52.7182,52.7274,135209.0
2023-10-02 12:50:00,57.18,57.26,57.15,57.26,199828.0,52.7182,52.7919,52.6905,52.7919,199828.0
2023-10-02 13:00:00,57.25,57.33,57.23,57.3,119411.0,52.7827,52.8565,52.7643,52.8288,119411.0
2023-10-02 13:10:00,57.3,57.5,57.3,57.48,139657.0,52.8288,53.0132,52.8288,52.9948,139657.0
2023-10-02 13:20:00,57.49,57.62,57.47,57.55,202648.0,53.004,53.1238,52.9855,53.0593,202648.0
2023-10-02 13:30:00,57.55,57.58,57.51,57.54,90703.0,53.0593,53.087,53.0224,53.0501,90703.0
2023-10-02 13:40:00,57.54,57.64,57.51,57.64,113373.0,53.0501,53.1423,53.0224,53.1423,113373.0
2023-10-02 13:50:00,57.64,57.68,57.6,57.63,66505.0,53.1423,53.1792,53.1054,53.1331,66505.0
2023-10-02 14:00:00,57.63,57.79,57.62,57.78,141727.0,53.1331,53.2806,53.1238,53.2714,141727.0
2023-10-02 14:10:00,57.78,57.83,57.73,57.73,126509.0,53.2714,53.3174,53.2253,53.2253,126509.0
2023-10-02 14:20:00,57.73,57.74,57.59,57.61,79301.0,53.2253,53.2345,53.0962,53.1146,79301.0
2023-10-02 14:30:00,57.61,57.67,57.6,57.62,88356.0,53.1146,53.1699,53.1054,53.1238,88356.0
2023-10-02 14:40:00,57.61,57.66,57.6,57.66,69639.0,53.1146,53.1607,53.1054,53.1607,69639.0
2023-10-02 14:50:00,57.65,57.7,57.61,57.66,109166.0,53.1515,53.1976,53.1146,53.1607,109166.0
2023-10-02 15:00:00,57.66,57.77,57.65,57.76,119237.0,53.1607,53.2621,53.1515,53.2529,119237.0
2023-10-02 15:10:00,57.77,57.9,57.76,57.86,168879.0,53.2621,53.382,53.2529,53.3451,168879.0
2023-10-02 15:20:00,57.85,57.89,57.75,57.77,120358.0,53.3359,53.3728,53.2437,53.2621,120358.0
2023-10-02 15:30:00,57.77,57.81,57.71,57.76,160260.0,53.2621,53.299,53.2068,53.2529,160260.0
2023-10-02 15:40:00,57.76,57.81,57.74,57.76,301354.0,53.2529,53.299,53.2345,53.2529,301354.0
2023-10-02 15:50:00,57.75,57.89,57.73,57.88,674015.0,53.2437,53.3728,53.2253,53.3635,674015.0
2023-10-03 09:30:00,57.66,57.86,57.63,57.77,300235.0,53.1607,53.3451,53.1331,53.2621,300235.0
2023-10-03 09:40:00,57.77,58.04,57.7,58.04,265724.0,53.2621,53.5111,53.1976,53.5111,265724.0
2023-10-03 09:50:00,58.04,58.05,57.87,58.04,296606.0,53.5111,53.5203,53.3543,53.5111,296606.0
2023-10-03 10:00:00,58.03,58.04,57.78,57.8,308360.0,53.5018,53.5111,53.2714,53.2898,308360.0
2023-10-03 10:10:00,57.8,57.86,57.49,57.51,239962.0,53.2898,53.3451,53.004,53.0224,239962.0
2023-10-03 10:20:00,57.5,57.51,57.37,57.38,192537.0,53.0132,53.0224,52.8933,52.9026,192537.0
2023-10-03 10:30:00,57.37,57.39,57.28,57.33,187573.0,52.8933,52.9118,52.8104,52.8565,187573.0
2023-10-03 10:40:00,57.33,57.37,57.27,57.27,152916.0,52.8565,52.8933,52.8011,52.8011,152916.0
2023-10-03 10:50:00,57.27,57.38,57.23,57.38,217680.0,52.8011,52.9026,52.7643,52.9026,217680.0
2023-10-03 11:00:00,57.38,57.51,57.34,57.4,238536.0,52.9026,53.0224,52.8657,52.921,238536.0
2023-10-03 11:10:00,57.4,57.4,57.26,57.34,187021.0,52.921,52.921,52.7919,52.8657,187021.0
2023-10-03 11:20:00,57.34,57.38,57.23,57.28,137761.0,52.8657,52.9026,52.7643,52.8104,137761.0
2023-10-03 11:30:00,57.28,57.28,57.12,57.19,157168.0,52.8104,52.8104,52.6629,52.7274,157168.0
2023-10-03 11:40:00,57.19,57.22,57.12,57.14,114077.0,52.7274,52.755,52.6629,52.6813,114077.0
2023-10-03 11:50:00,57.13,57.27,57.13,57.24,221571.0,52.6721,52.8011,52.6721,52.7735,221571.0
2023-10-03 12:00:00,57.25,57.33,57.24,57.31,96972.0,52.7827,52.8565,52.7735,52.838,96972.0
2023-10-03 12:10:00,57.31,57.35,57.27,57.3,116658.0,52.838,52.8749,52.8011,52.8288,116658.0
2023-10-03 12:20:00,57.3,57.35,57.25,57.33,178915.0,52.8288,52.8749,52.7827,52.8565,178915.0
2023-10-03 12:30:00,57.33,57.37,57.27,57.29,148851.0,52.8565,52.8933,52.8011,52.8196,148851.0
2023-10-03 12:40:00,57.28,57.32,57.21,57.32,90133.0,52.8104,52.8472,52.7458,52.8472,90133.0
2023-10-03 12:50:00,57.31,57.35,57.25,57.33,128063.0,52.838,52.8749,52.7827,52.8565,128063.0
2023-10-03 13:00:00,57.33,57.41,57.32,57.4,85466.0,52.8565,52.9302,52.8472,52.921,85466.0
2023-10-03 13:10:00,57.41,57.48,57.39,57.48,89884.0,52.9302,52.9948,52.9118,52.9948,89884.0
2023-10-03 13:20:00,57.48,57.58,57.45,57.53,154900.0,52.9948,53.087,52.9671,53.0409,154900.0
2023-10-03 13:30:00,57.53,57.54,57.47,57.48,92442.0,53.0409,53.0501,52.9855,52.9948,92442.0
2023-10-03 13:40:00,57.49,57.5,57.42,57.43,97610.0,53.004,53.0132,52.9394,52.9487,97610.0
2023-10-03 13:50:00,57.44,57.45,57.37,57.39,91339.0,52.9579,52.9671,52.8933,52.9118,91339.0
2023-10-03 14:00:00,57.4,57.4,57.33,57.33,111292.0,52.921,52.921,52.8565,52.8565,111292.0
2023-10-03 14:10:00,57.34,57.38,57.33,57.35,115161.0,52.8657,52.9026,52.8565,52.8749,115161.0
2023-10-03 14:20:00,57.35,57.35,57.24,57.28,137468.0,52.8749,52.8749,52.7735,52.8104,137468.0
2023-10-03 14:30:00,57.28,57.34,57.26,57.28,113454.0,52.8104,52.8657,52.7919,52.8104,113454.0
2023-10-03 14:40:00,57.28,57.34,57.28,57.34,120840.0,52.8104,52.8657,52.8104,52.8657,120840.0
2023-10-03 14:50:00,57.33,57.38,57.32,57.33,174251.0,52.8565,52.9026,52.8472,52.8565,174251.0
2023-10-03 15:00:00,57.33,57.34,57.27,57.29,138678.0,52.8565,52.8657,52.8011,52.8196,138678.0
2023-10-03 15:10:00,57.3,57.33,57.28,57.31,177035.0,52.8288,52.8565,52.8104,52.838,177035.0
2023-10-03 15:20:00,57.32,57.35,57.27,57.33,178230.0,52.8472,52.8749,52.8011,52.8565,178230.0
2023-10-03 15:30:00,57.33,57.36,57.28,57.32,196499.0,52.8565,52.8841,52.8104,52.8472,196499.0
2023-10-03 15:40:00,57.32,57.39,57.3,57.32,260028.0,52.8472,52.9118,52.8288,52.8472,260028.0
2023-10-03 15:50:00,57.31,57.36,57.17,57.22,1119085.0,52.838,52.8841,52.709,52.755,1119085.0
2023-10-04 09:30:00,57.1,57.34,57.04,57.06,262403.0,52.6444,52.8657,52.5891,52.6075,262403.0
2023-10-04 09:40:00,57.07,57.11,56.73,56.77,246059.0,52.6168,52.6536,52.3033,52.3402,246059.0
2023-10-04 09:50:00,56.77,56.92,56.7,56.92,189003.0,52.3402,52.4785,52.2756,52.4785,189003.0
2023-10-04 10:00:00,56.92,57.01,56.79,56.83,155779.0,52.4785,52.5614,52.3586,52.3955,155779.0
2023-10-04 10:10:00,56.82,56.82,56.7,56.74,152876.0,52.3863,52.3863,52.2756,52.3125,152876.0
2023-10-04 10:20:00,56.75,56.86,56.75,56.86,142534.0,52.3217,52.4231,52.3217,52.4231,142534.0
2023-10-04 10:30:00,56.85,56.85,56.72,56.8,143526.0,52.4139,52.4139,52.2941,52.3678,143526.0
2023-10-04 10:40:00,56.8,56.81,56.61,56.65,208226.0,52.3678,52.377,52.1926,52.2295,208226.0
2023-10-04 10:50:00,56.65,56.7,56.56,56.62,172653.0,52.2295,52.2756,52.1465,52.2019,172653.0
2023-10-04 11:00:00,56.62,56.72,56.57,56.67,234604.0,52.2019,52.2941,52.1558,52.248,234604.0
2023-10-04 11:10:00,56.68,56.68,56.59,56.64,161560.0,52.2572,52.2572,52.1742,52.2203,161560.0
2023-10-04 11:20:00,56.65,56.68,56.56,56.6,191869.0,52.2295,52.2572,52.1465,52.1834,191869.0
2023-10-04 11:30:00,56.61,56.65,56.55,56.63,143133.0,52.1926,52.2295,52.1373,52.2111,143133.0
2023-10-04 11:40:00,56.62,56.75,56.58,56.71,156627.0,52.2019,52.3217,52.165,52.2848,156627.0
2023-10-04 11:50:00,56.72,56.73,56.64,56.67,139419.0,52.2941,52.3033,52.2203,52.248,139419.0
2023-10-04 12:00:00,56.68,56.72,56.65,56.7,113239.0,52.2572,52.2941,52.2295,52.2756,113239.0
2023-10-04 12:10:00,56.71,56.79,56.68,56.77,104600.0,52.2848,52.3586,52.2572,52.3402,104600.0
2023-10-04 12:20:00,56.76,56.85,56.76,56.8,202089.0,52.3309,52.4139,52.3309,52.3678,202089.0
2023-10-04 12:30:00,56.79,56.92,56.79,56.89,181320.0,52.3586,52.4785,52.3586,52.4508,181320.0
2023-10-04 12:40:00,56.89,56.89,56.77,56.81,93494.0,52.4508,52.4508,52.3402,52.377,93494.0
2023-10-04 12:50:00,56.82,56.82,56.64,56.67,106604.0,52.3863,52.3863,52.2203,52.248,106604.0
2023-10-04 13:00:00,56.67,56.68,56.51,56.51,222930.0,52.248,52.2572,52.1005,52.1005,222930.0
2023-10-04 13:10:00,56.52,56.52,56.44,56.46,204117.0,52.1097,52.1097,52.0359,52.0544,204117.0
2023-10-04 13:20:00,56.47,56.51,56.31,56.33,143257.0,52.0636,52.1005,51.9161,51.9345,143257.0
2023-10-04 13:30:00,56.33,56.43,56.31,56.38,116177.0,51.9345,52.0267,51.9161,51.9806,116177.0
2023-10-04 13:40:00,56.38,56.45,56.37,56.42,118866.0,51.9806,52.0451,51.9714,52.0175,118866.0
2023-10-04 13:50:00,56.41,56.44,56.33,56.4,167026.0,52.0083,52.0359,51.9345,51.999,167026.0
2023-10-04 14:00:00,56.4,56.43,56.36,56.41,292510.0,51.999,52.0267,51.9622,52.0083,292510.0
2023-10-04 14:10:00,56.4,56.54,56.39,56.4,280459.0,51.999,52.1281,51.9898,51.999,280459.0
2023-10-04 14:20:00,56.4,56.44,56.36,56.41,187777.0,51.999,52.0359,51.9622,52.0083,187777.0
2023-10-04 14:30:00,56.41,56.42,56.34,56.42,149352.0,52.0083,52.0175,51.9437,52.0175,149352.0
2023-10-04 14:40:00,56.41,56.5,56.41,56.5,97441.0,52.0083,52.0912,52.0083,52.0912,97441.0
2023-10-04 14:50:00,56.5,56.63,56.49,56.63,178214.0,52.0912,52.2111,52.082,52.2111,178214.0
2023-10-04 15:00:00,56.63,56.63,56.46,56.48,204936.0,52.2111,52.2111,52.0544,52.0728,204936.0
2023-10-04 15:10:00,56.47,56.62,56.46,56.61,233968.0,52.0636,52.2019,52.0544,52.1926,233968.0
2023-10-04 15:20:00,56.61,56.66,56.6,56.65,502962.0,52.1926,52.2387,52.1834,52.2295,502962.0
2023-10-04 15:30:00,56.66,56.73,56.65,56.66,152965.0,52.2387,52.3033,52.2295,52.2387,152965.0
2023-10-04 15:40:00,56.66,56.66,56.56,56.61,368696.0,52.2387,52.2387,52.1465,52.1926,368696.0
2023-10-04 15:50:00,56.61,56.77,56.56,56.73,920882.0,52.1926,52.3402,52.1465,52.3033,920882.0
2023-10-05 09:30:00,56.04,56.59,56.03,56.42,291709.0,52.1891,52.7013,52.1798,52.543,291709.0
2023-10-05 09:40:00,56.43,56.61,56.38,56.41,173190.0,52.5523,52.7199,52.5057,52.5337,173190.0
2023-10-05 09:50:00,56.42,56.6,56.42,56.5,256723.0,52.543,52.7106,52.543,52.6175,256723.0
2023-10-05 10:00:00,56.5,56.56,56.26,56.27,196471.0,52.6175,52.6734,52.394,52.4033,196471.0
2023-10-05 10:10:00,56.28,56.3,56.14,56.25,174305.0,52.4126,52.4312,52.2822,52.3847,174305.0
2023-10-05 10:20:00,56.26,56.28,56.13,56.16,144454.0,52.394,52.4126,52.2729,52.3009,144454.0
2023-10-05 10:30:00,56.16,56.21,56.08,56.09,141827.0,52.3009,52.3474,52.2264,52.2357,141827.0
2023-10-05 10:40:00,56.08,56.14,56.06,56.1,133731.0,52.2264,52.2822,52.2077,52.245,133731.0
2023-10-05 10:50:00,56.1,56.14,56.0,56.1,140363.0,52.245,52.2822,52.1519,52.245,140363.0
2023-10-05 11:00:00,56.1,56.1,55.87,55.89,144075.0,52.245,52.245,52.0308,52.0494,144075.0
2023-10-05 11:10:00,55.89,56.07,55.88,56.01,118814.0,52.0494,52.217,52.0401,52.1612,118814.0
2023-10-05 11:20:00,56.01,56.09,55.96,55.97,95189.0,52.1612,52.2357,52.1146,52.1239,95189.0
2023-10-05 11:30:00,55.98,56.05,55.94,55.96,89715.0,52.1332,52.1984,52.096,52.1146,89715.0
2023-10-05 11:40:00,55.96,55.97,55.82,55.88,104168.0,52.1146,52.1239,51.9842,52.0401,104168.0
2023-10-05 11:50:00,55.87,55.95,55.86,55.89,91804.0,52.0308,52.1053,52.0215,52.0494,91804.0
2023-10-05 12:00:00,55.89,56.04,55.88,56.02,202007.0,52.0494,52.1891,52.0401,52.1705,202007.0
2023-10-05 12:10:00,56.01,56.07,55.95,55.98,103765.0,52.1612,52.217,52.1053,52.1332,103765.0
2023-10-05 12:20:00,56.0,56.04,55.98,56.02,71772.0,52.1519,52.1891,52.1332,52.1705,71772.0
2023-10-05 12:30:00,56.02,56.07,55.97,56.05,106099.0,52.1705,52.217,52.1239,52.1984,106099.0
2023-10-05 12:40:00,56.05,56.06,55.95,55.96,97173.0,52.1984,52.2077,52.1053,52.1146,97173.0
2023-10-05 12:50:00,55.97,56.04,55.95,56.04,85550.0,52.1239,52.1891,52.1053,52.1891,85550.0
2023-10-05 13:00:00,56.04,56.09,56.03,56.05,62276.0,52.1891,52.2357,52.1798,52.1984,62276.0
2023-10-05 13:10:00,56.05,56.13,56.04,56.12,113899.0,52.1984,52.2729,52.1891,52.2636,113899.0
2023-10-05 13:20:00,56.13,56.13,56.08,56.11,81592.0,52.2729,52.2729,52.2264,52.2543,81592.0
2023-10-05 13:30:00,56.12,56.25,56.05,56.25,132095.0,52.2636,52.3847,52.1984,52.3847,132095.0
2023-10-05 13:40:00,56.25,56.32,56.24,56.29,80603.0,52.3847,52.4499,52.3754,52.4219,80603.0
2023-10-05 13:50:00,56.3,56.3,56.19,56.21,82730.0,52.4312,52.4312,52.3288,52.3474,82730.0
2023-10-05 14:00:00,56.21,56.26,56.18,56.2,88094.0,52.3474,52.394,52.3195,52.3381,88094.0
2023-10-05 14:10:00,56.2,56.32,56.18,56.32,158102.0,52.3381,52.4499,52.3195,52.4499,158102.0
2023-10-05 14:20:00,56.32,56.37,56.29,56.37,88804.0,52.4499,52.4964,52.4219,52.4964,88804.0
2023-10-05 14:30:00,56.37,56.46,56.37,56.45,85864.0,52.4964,52.5802,52.4964,52.5709,85864.0
2023-10-05 14:40:00,56.45,56.49,56.4,56.45,131933.0,52.5709,52.6082,52.5244,52.5709,131933.0
2023-10-05 14:50:00,56.45,56.47,56.4,56.44,94933.0,52.5709,52.5896,52.5244,52.5616,94933.0
2023-10-05 15:00:00,56.43,56.46,56.4,56.43,86559.0,52.5523,52.5802,52.5244,52.5523,86559.0
2023-10-05 15:10:00,56.43,56.43,56.36,56.37,110640.0,52.5523,52.5523,52.4871,52.4964,110640.0
2023-10-05 15:20:00,56.37,56.39,56.31,56.35,132783.0,52.4964,52.5151,52.4406,52.4778,132783.0
2023-10-05 15:30:00,56.35,56.39,56.33,56.36,177058.0,52.4778,52.5151,52.4592,52.4871,177058.0
2023-10-05 15:40:00,56.35,56.39,56.33,56.38,227725.0,52.4778,52.5151,52.4592,52.5057,227725.0
2023-10-05 15:50:00,56.39,56.43,56.33,56.42,745759.0,52.5151,52.5523,52.4592,52.543,745759.0
2023-10-06 09:30:00,56.25,56.39,56.17,56.37,205922.0,52.3847,52.5151,52.3102,52.4964,205922.0
2023-10-06 09:40:00,56.37,56.62,56.3,56.48,168403.0,52.4964,52.7293,52.4312,52.5989,168403.0
2023-10-06 09:50:00,56.48,56.56,56.37,56.53,112107.0,52.5989,52.6734,52.4964,52.6454,112107.0
2023-10-06 10:00:00,56.54,56.69,56.49,56.5,106270.0,52.6548,52.7944,52.6082,52.6175,106270.0
2023-10-06 10:10:00,56.48,56.6,56.34,56.37,174385.0,52.5989,52.7106,52.4685,52.4964,174385.0
2023-10-06 10:20:00,56.36,56.39,56.25,56.3,210058.0,52.4871,52.5151,52.3847,52.4312,210058.0
2023-10-06 10:30:00,56.3,56.41,56.25,56.4,186623.0,52.4312,52.5337,52.3847,52.5244,186623.0
2023-10-06 10:40:00,56.39,56.52,56.39,56.42,161404.0,52.5151,52.6361,52.5151,52.543,161404.0
2023-10-06 10:50:00,56.42,56.53,56.39,56.52,157263.0,52.543,52.6454,52.5151,52.6361,157263.0
2023-10-06 11:00:00,56.52,56.65,56.51,56.63,134437.0,52.6361,52.7572,52.6268,52.7386,134437.0
2023-10-06 11:10:00,56.64,56.69,56.55,56.61,180262.0,52.7479,52.7944,52.6641,52.7199,180262.0
2023-10-06 11:20:00,56.62,56.84,56.61,56.81,121717.0,52.7293,52.9341,52.7199,52.9062,121717.0
2023-10-06 11:30:00,56.81,56.88,56.76,56.8,135971.0,52.9062,52.9714,52.8596,52.8969,135971.0
2023-10-06 11:40:00,56.8,56.87,56.77,56.85,165796.0,52.8969,52.9621,52.8689,52.9434,165796.0
2023-10-06 11:50:00,56.86,56.88,56.8,56.88,99108.0,52.9528,52.9714,52.8969,52.9714,99108.0
2023-10-06 12:00:00,56.88,56.88,56.72,56.76,107092.0,52.9714,52.9714,52.8224,52.8596,107092.0
2023-10-06 12:10:00,56.76,56.76,56.68,56.73,165636.0,52.8596,52.8596,52.7851,52.8317,165636.0
2023-10-06 12:20:00,56.74,56.74,56.62,56.64,144582.0,52.841,52.841,52.7293,52.7479,144582.0
2023-10-06 12:30:00,56.65,56.66,56.56,56.58,68563.0,52.7572,52.7665,52.6734,52.692,68563.0
2023-10-06 12:40:00,56.58,56.68,56.56,56.67,97335.0,52.692,52.7851,52.6734,52.7758,97335.0
2023-10-06 12:50:00,56.68,56.7,56.54,56.58,116008.0,52.7851,52.8038,52.6548,52.692,116008.0
2023-10-06 13:00:00,56.58,56.63,56.53,56.57,112649.0,52.692,52.7386,52.6454,52.6827,112649.0
2023-10-06 13:10:00,56.57,56.6,56.52,56.57,111114.0,52.6827,52.7106,52.6361,52.6827,111114.0
2023-10-06 13:20:00,56.58,56.69,56.56,56.65,152320.0,52.692,52.7944,52.6734,52.7572,152320.0
2023-10-06 13:30:00,56.65,56.68,56.55,56.55,146462.0,52.7572,52.7851,52.6641,52.6641,146462.0
2023-10-06 13:40:00,56.55,56.65,56.55,56.63,89296.0,52.6641,52.7572,52.6641,52.7386,89296.0
2023-10-06 13:50:00,56.63,56.7,56.62,56.68,87696.0,52.7386,52.8038,52.7293,52.7851,87696.0
2023-10-06 14:00:00,56.69,56.71,56.63,56.7,70053.0,52.7944,52.8131,52.7386,52.8038,70053.0
2023-10-06 14:10:00,56.71,56.71,56.65,56.66,111278.0,52.8131,52.8131,52.7572,52.7665,111278.0
2023-10-06 14:20:00,56.66,56.74,56.65,56.74,111858.0,52.7665,52.841,52.7572,52.841,111858.0
2023-10-06 14:30:00,56.74,56.79,56.71,56.77,183055.0,52.841,52.8876,52.8131,52.8689,183055.0
2023-10-06 14:40:00,56.77,56.84,56.76,56.83,98636.0,52.8689,52.9341,52.8596,52.9248,98636.0
2023-10-06 14:50:00,56.82,56.83,56.75,56.79,95361.0,52.9155,52.9248,52.8503,52.8876,95361.0
2023-10-06 15:00:00,56.79,56.81,56.73,56.8,128000.0,52.8876,52.9062,52.8317,52.8969,128000.0
2023-10-06 15:10:00,56.8,56.81,56.74,56.77,161449.0,52.8969,52.9062,52.841,52.8689,161449.0
2023-10-06 15:20:00,56.77,56.82,56.74,56.82,158159.0,52.8689,52.9155,52.841,52.9155,158159.0
2023-10-06 15:30:00,56.82,56.83,56.76,56.77,214235.0,52.9155,52.9248,52.8596,52.8689,214235.0
2023-10-06 15:40:00,56.77,56.8,56.7,56.78,365820.0,52.8689,52.8969,52.8038,52.8783,365820.0
2023-10-06 15:50:00,56.77,56.78,56.63,56.67,677080.0,52.8689,52.8783,52.7386,52.7758,677080.0
2023-10-09 09:30:00,56.1,56.99,56.1,56.92,406374.0,52.245,53.0738,52.245,53.0086,406374.0
2023-10-09 09:40:00,56.92,57.09,56.81,57.03,257600.0,53.0086,53.167,52.9062,53.1111,257600.0
2023-10-09 09:50:00,57.05,57.13,56.86,56.89,297474.0,53.1297,53.2042,52.9528,52.9807,297474.0
2023-10-09 10:00:00,56.88,56.96,56.64,56.69,256397.0,52.9714,53.0459,52.7479,52.7944,256397.0
2023-10-09 10:10:00,56.69,56.7,56.4,56.43,190818.0,52.7944,52.8038,52.5244,52.5523,190818.0
2023-10-09 10:20:00,56.42,56.42,56.15,56.2,203094.0,52.543,52.543,52.2915,52.3381,203094.0
2023-10-09 10:30:00,56.2,56.28,56.08,56.09,203343.0,52.3381,52.4126,52.2264,52.2357,203343.0
2023-10-09 10:40:00,56.08,56.13,55.96,55.97,164141.0,52.2264,52.2729,52.1146,52.1239,164141.0
2023-10-09 10:50:00,55.96,55.97,55.69,55.82,306357.0,52.1146,52.1239,51.8632,51.9842,306357.0
2023-10-09 11:00:00,55.82,56.07,55.82,56.05,259933.0,51.9842,52.217,51.9842,52.1984,259933.0
2023-10-09 11:10:00,56.06,56.28,56.06,56.23,255469.0,52.2077,52.4126,52.2077,52.3661,255469.0
2023-10-09 11:20:00,56.24,56.32,56.21,56.3,108638.0,52.3754,52.4499,52.3474,52.4312,108638.0
2023-10-09 11:30:00,56.3,56.35,56.18,56.29,230845.0,52.4312,52.4778,52.3195,52.4219,230845.0
2023-10-09 11:40:00,56.28,56.37,56.24,56.27,124217.0,52.4126,52.4964,52.3754,52.4033,124217.0
2023-10-09 11:50:00,56.27,56.37,56.23,56.35,99572.0,52.4033,52.4964,52.3661,52.4778,99572.0
2023-10-09 12:00:00,56.35,56.35,56.24,56.27,85989.0,52.4778,52.4778,52.3754,52.4033,85989.0
2023-10-09 12:10:00,56.28,56.37,56.27,56.34,94471.0,52.4126,52.4964,52.4033,52.4685,94471.0
2023-10-09 12:20:00,56.33,56.37,56.32,56.34,87549.0,52.4592,52.4964,52.4499,52.4685,87549.0
2023-10-09 12:30:00,56.35,56.37,56.13,56.15,111543.0,52.4778,52.4964,52.2729,52.2915,111543.0
2023-10-09 12:40:00,56.14,56.19,56.12,56.13,128722.0,52.2822,52.3288,52.2636,52.2729,128722.0
2023-10-09 12:50:00,56.13,56.18,56.12,56.16,74735.0,52.2729,52.3195,52.2636,52.3009,74735.0
2023-10-09 13:00:00,56.16,56.19,56.12,56.19,82969.0,52.3009,52.3288,52.2636,52.3288,82969.0
2023-10-09 13:10:00,56.19,56.28,56.18,56.27,78610.0,52.3288,52.4126,52.3195,52.4033,78610.0
2023-10-09 13:20:00,56.27,56.29,56.23,56.29,80082.0,52.4033,52.4219,52.3661,52.4219,80082.0
2023-10-09 13:30:00,56.29,56.38,56.29,56.38,89386.0,52.4219,52.5057,52.4219,52.5057,89386.0
2023-10-09 13:40:00,56.38,56.53,56.36,56.52,82865.0,52.5057,52.6454,52.4871,52.6361,82865.0
2023-10-09 13:50:00,56.51,56.56,56.51,56.55,132404.0,52.6268,52.6734,52.6268,52.6641,132404.0
2023-10-09 14:00:00,56.56,56.59,56.52,56.57,115008.0,52.6734,52.7013,52.6361,52.6827,115008.0
2023-10-09 14:10:00,56.58,56.61,56.56,56.59,72985.0,52.692,52.7199,52.6734,52.7013,72985.0
2023-10-09 14:20:00,56.59,56.64,56.58,56.64,106767.0,52.7013,52.7479,52.692,52.7479,106767.0
2023-10-09 14:30:00,56.63,56.64,56.6,56.63,97241.0,52.7386,52.7479,52.7106,52.7386,97241.0
2023-10-09 14:40:00,56.63,56.75,56.62,56.73,142234.0,52.7386,52.8503,52.7293,52.8317,142234.0
2023-10-09 14:50:00,56.72,56.73,56.66,56.71,97647.0,52.8224,52.8317,52.7665,52.8131,97647.0
2023-10-09 15:00:00,56.71,56.72,56.63,56.65,157160.0,52.8131,52.8224,52.7386,52.7572,157160.0
2023-10-09 15:10:00,56.65,56.69,56.63,56.63,109041.0,52.7572,52.7944,52.7386,52.7386,109041.0
2023-10-09 15:20:00,56.63,56.64,56.57,56.58,118696.0,52.7386,52.7479,52.6827,52.692,118696.0
2023-10-09 15:30:00,56.58,56.6,56.56,56.56,144262.0,52.692,52.7106,52.6734,52.6734,144262.0
2023-10-09 15:40:00,56.56,56.6,56.48,56.59,293432.0,52.6734,52.7106,52.5989,52.7013,293432.0
2023-10-09 15:50:00,56.58,56.63,56.54,56.61,491720.0,52.692,52.7386,52.6548,52.7199,491720.0
2023-10-10 09:30:00,56.71,56.71,56.41,56.44,379239.0,52.8131,52.8131,52.5337,52.5616,379239.0
2023-10-10 09:40:00,56.43,56.47,56.28,56.37,274868.0,52.5523,52.5896,52.4126,52.4964,274868.0
2023-10-10 09:50:00,56.37,56.53,56.36,56.48,157940.0,52.4964,52.6454,52.4871,52.5989,157940.0
2023-10-10 10:00:00,56.47,56.55,56.4,56.51,175228.0,52.5896,52.6641,52.5244,52.6268,175228.0
2023-10-10 10:10:00,56.51,56.65,56.49,56.6,182345.0,52.6268,52.7572,52.6082,52.7106,182345.0
2023-10-10 10:20:00,56.61,56.7,56.59,56.65,131855.0,52.7199,52.8038,52.7013,52.7572,131855.0
2023-10-10 10:30:00,56.65,56.68,56.52,56.66,163299.0,52.7572,52.7851,52.6361,52.7665,163299.0
2023-10-10 10:40:00,56.65,56.66,56.5,56.56,136210.0,52.7572,52.7665,52.6175,52.6734,136210.0
2023-10-10 10:50:00,56.55,56.58,56.49,56.53,118856.0,52.6641,52.692,52.6082,52.6454,118856.0
2023-10-10 11:00:00,56.52,56.62,56.43,56.61,151069.0,52.6361,52.7293,52.5523,52.7199,151069.0
2023-10-10 11:10:00,56.62,56.66,56.55,56.6,167373.0,52.7293,52.7665,52.6641,52.7106,167373.0
2023-10-10 11:20:00,56.6,56.63,56.51,56.59,130414.0,52.7106,52.7386,52.6268,52.7013,130414.0
2023-10-10 11:30:00,56.6,56.71,56.57,56.69,172382.0,52.7106,52.8131,52.6827,52.7944,172382.0
2023-10-10 11:40:00,56.69,56.72,56.62,56.62,123269.0,52.7944,52.8224,52.7293,52.7293,123269.0
2023-10-10 11:50:00,56.63,56.67,56.63,56.67,101435.0,52.7386,52.7758,52.7386,52.7758,101435.0
2023-10-10 12:00:00,56.67,56.7,56.62,56.7,108800.0,52.7758,52.8038,52.7293,52.8038,108800.0
2023-10-10 12:10:00,56.7,56.73,56.67,56.71,116450.0,52.8038,52.8317,52.7758,52.8131,116450.0
2023-10-10 12:20:00,56.71,56.73,56.66,56.69,123357.0,52.8131,52.8317,52.7665,52.7944,123357.0
2023-10-10 12:30:00,56.69,56.71,56.59,56.59,156366.0,52.7944,52.8131,52.7013,52.7013,156366.0
2023-10-10 12:40:00,56.6,56.63,56.55,56.62,156822.0,52.7106,52.7386,52.6641,52.7293,156822.0
2023-10-10 12:50:00,56.62,56.68,56.6,56.66,119529.0,52.7293,52.7851,52.7106,52.7665,119529.0
2023-10-10 13:00:00,56.66,56.69,56.56,56.66,164623.0,52.7665,52.7944,52.6734,52.7665,164623.0
2023-10-10 13:10:00,56.67,56.76,56.66,56.73,105059.0,52.7758,52.8596,52.7665,52.8317,105059.0
2023-10-10 13:20:00,56.73,56.77,56.59,56.6,111625.0,52.8317,52.8689,52.7013,52.7106,111625.0
2023-10-10 13:30:00,56.61,56.61,56.5,56.54,133294.0,52.7199,52.7199,52.6175,52.6548,133294.0
2023-10-10 13:40:00,56.55,56.64,56.54,56.64,104693.0,52.6641,52.7479,52.6548,52.7479,104693.0
2023-10-10 13:50:00,56.64,56.64,56.59,56.6,93204.0,52.7479,52.7479,52.7013,52.7106,93204.0
2023-10-10 14:00:00,56.6,56.62,56.49,56.5,216019.0,52.7106,52.7293,52.6082,52.6175,216019.0
2023-10-10 14:10:00,56.5,56.51,56.37,56.39,167909.0,52.6175,52.6268,52.4964,52.5151,167909.0
2023-10-10 14:20:00,56.39,56.42,56.35,56.36,166915.0,52.5151,52.543,52.4778,52.4871,166915.0
2023-10-10 14:30:00,56.36,56.44,56.31,56.37,181559.0,52.4871,52.5616,52.4406,52.4964,181559.0
2023-10-10 14:40:00,56.37,56.43,56.34,56.39,154849.0,52.4964,52.5523,52.4685,52.5151,154849.0
2023-10-10 14:50:00,56.39,56.39,56.26,56.3,241638.0,52.5151,52.5151,52.394,52.4312,241638.0
2023-10-10 15:00:00,56.3,56.34,56.28,56.33,133784.0,52.4312,52.4685,52.4126,52.4592,133784.0
2023-10-10 15:10:00,56.33,56.33,56.25,56.29,209957.0,52.4592,52.4592,52.3847,52.4219,209957.0
2023-10-10 15:20:00,56.29,56.31,56.23,56.29,251716.0,52.4219,52.4406,52.3661,52.4219,251716.0
2023-10-10 15:30:00,56.29,56.39,56.25,56.36,379056.0,52.4219,52.5151,52.3847,52.4871,379056.0
2023-10-10 15:40:00,56.36,56.43,56.35,56.41,338184.0,52.4871,52.5523,52.4778,52.5337,338184.0
2023-10-10 15:50:00,56.42,56.44,56.3,56.39,976567.0,52.543,52.5616,52.4312,52.5151,976567.0
2023-10-11 09:30:00,56.48,56.76,56.34,56.44,286290.0,52.5989,52.8596,52.4685,52.5616,286290.0
2023-10-11 09:40:00,56.44,56.8,56.36,56.8,184036.0,52.5616,52.8969,52.4871,52.8969,184036.0
2023-10-11 09:50:00,56.8,56.84,56.64,56.69,201869.0,52.8969,52.9341,52.7479,52.7944,201869.0
2023-10-11 10:00:00,56.69,56.89,56.69,56.77,115766.0,52.7944,52.9807,52.7944,52.8689,115766.0
2023-10-11 10:10:00,56.78,56.78,56.63,56.63,138328.0,52.8783,52.8783,52.7386,52.7386,138328.0
2023-10-11 10:20:00,56.64,56.76,56.56,56.75,145661.0,52.7479,52.8596,52.6734,52.8503,145661.0
2023-10-11 10:30:00,56.76,56.85,56.75,56.77,164940.0,52.8596,52.9434,52.8503,52.8689,164940.0
2023-10-11 10:40:00,56.76,56.86,56.72,56.8,101158.0,52.8596,52.9528,52.8224,52.8969,101158.0
2023-10-11 10:50:00,56.8,56.85,56.78,56.81,143958.0,52.8969,52.9434,52.8783,52.9062,143958.0
2023-10-11 11:00:00,56.81,56.81,56.73,56.75,118878.0,52.9062,52.9062,52.8317,52.8503,118878.0
2023-10-11 11:10:00,56.76,56.77,56.52,56.58,131368.0,52.8596,52.8689,52.6361,52.692,131368.0
2023-10-11 11:20:00,56.57,56.7,56.54,56.7,103462.0,52.6827,52.8038,52.6548,52.8038,103462.0
2023-10-11 11:30:00,56.7,56.78,56.69,56.72,93763.0,52.8038,52.8783,52.7944,52.8224,93763.0
2023-10-11 11:40:00,56.72,56.82,56.67,56.76,94767.0,52.8224,52.9155,52.7758,52.8596,94767.0
2023-10-11 11:50:00,56.76,56.8,56.71,56.73,94682.0,52.8596,52.8969,52.8131,52.8317,94682.0
2023-10-11 12:00:00,56.72,56.8,56.7,56.8,85954.0,52.8224,52.8969,52.8038,52.8969,85954.0
2023-10-11 12:10:00,56.8,56.88,56.78,56.79,104513.0,52.8969,52.9714,52.8783,52.8876,104513.0
2023-10-11 12:20:00,56.8,56.81,56.68,56.7,111210.0,52.8969,52.9062,52.7851,52.8038,111210.0
2023-10-11 12:30:00,56.69,56.71,56.56,56.58,129567.0,52.7944,52.8131,52.6734,52.692,129567.0
2023-10-11 12:40:00,56.58,56.65,56.55,56.63,59891.0,52.692,52.7572,52.6641,52.7386,59891.0
2023-10-11 12:50:00,56.63,56.64,56.58,56.62,65932.0,52.7386,52.7479,52.692,52.7293,65932.0
2023-10-11 13:00:00,56.61,56.65,56.58,56.62,60606.0,52.7199,52.7572,52.692,52.7293,60606.0
2023-10-11 13:10:00,56.61,56.7,56.61,56.63,67070.0,52.7199,52.8038,52.7199,52.7386,67070.0
2023-10-11 13:20:00,56.62,56.64,56.59,56.63,73532.0,52.7293,52.7479,52.7013,52.7386,73532.0
2023-10-11 13:30:00,56.62,56.63,56.53,56.56,88281.0,52.7293,52.7386,52.6454,52.6734,88281.0
2023-10-11 13:40:00,56.55,56.62,56.55,56.59,62662.0,52.6641,52.7293,52.6641,52.7013,62662.0
2023-10-11 13:50:00,56.59,56.6,56.57,56.59,61288.0,52.7013,52.7106,52.6827,52.7013,61288.0
2023-10-11 14:00:00,56.59,56.62,56.54,56.57,80854.0,52.7013,52.7293,52.6548,52.6827,80854.0
2023-10-11 14:10:00,56.56,56.59,56.51,56.55,114541.0,52.6734,52.7013,52.6268,52.6641,114541.0
2023-10-11 14:20:00,56.56,56.57,56.38,56.42,234394.0,52.6734,52.6827,52.5057,52.543,234394.0
2023-10-11 14:30:00,56.41,56.48,56.4,56.47,208175.0,52.5337,52.5989,52.5244,52.5896,208175.0
2023-10-11 14:40:00,56.47,56.53,56.44,56.52,78209.0,52.5896,52.6454,52.5616,52.6361,78209.0
2023-10-11 14:50:00,56.51,56.53,56.37,56.41,129453.0,52.6268,52.6454,52.4964,52.5337,129453.0
2023-10-11 15:00:00,56.41,56.43,56.35,56.43,190522.0,52.5337,52.5523,52.4778,52.5523,190522.0
2023-10-11 15:10:00,56.43,56.58,56.42,56.56,134411.0,52.5523,52.692,52.543,52.6734,134411.0
2023-10-11 15:20:00,56.55,56.56,56.48,56.5,169471.0,52.6641,52.6734,52.5989,52.6175,169471.0
2023-10-11 15:30:00,56.49,56.61,56.47,56.61,287672.0,52.6082,52.7199,52.5896,52.7199,287672.0
2023-10-11 15:40:00,56.61,56.75,56.6,56.68,471840.0,52.7199,52.8503,52.7106,52.7851,471840.0
2023-10-11 15:50:00,56.68,56.71,56.59,56.65,615227.0,52.7851,52.8131,52.7013,52.7572,615227.0
2023-10-12 09:30:00,56.63,56.67,56.2,56.23,540700.0,52.7386,52.7758,52.3381,52.3661,540700.0
2023-10-12 09:40:00,56.23,56.47,56.21,56.3,186624.0,52.3661,52.5896,52.3474,52.4312,186624.0
2023-10-12 09:50:00,56.3,56.39,56.2,56.28,214054.0,52.4312,52.5151,52.3381,52.4126,214054.0
2023-10-12 10:00:00,56.28,56.32,56.18,56.2,159128.0,52.4126,52.4499,52.3195,52.3381,159128.0
2023-10-12 10:10:00,56.2,56.41,56.16,56.39,115337.0,52.3381,52.5337,52.3009,52.5151,115337.0
2023-10-12 10:20:00,56.4,56.41,56.24,56.28,152955.0,52.5244,52.5337,52.3754,52.4126,152955.0
2023-10-12 10:30:00,56.27,56.3,56.07,56.1,126722.0,52.4033,52.4312,52.217,52.245,126722.0
2023-10-12 10:40:00,56.1,56.14,56.03,56.1,167984.0,52.245,52.2822,52.1798,52.245,167984.0
2023-10-12 10:50:00,56.09,56.32,56.08,56.3,182260.0,52.2357,52.4499,52.2264,52.4312,182260.0
2023-10-12 11:00:00,56.3,56.32,56.15,56.21,157547.0,52.4312,52.4499,52.2915,52.3474,157547.0
2023-10-12 11:10:00,56.22,56.27,56.15,56.15,124455.0,52.3567,52.4033,52.2915,52.2915,124455.0
2023-10-12 11:20:00,56.15,56.26,56.09,56.22,128428.0,52.2915,52.394,52.2357,52.3567,128428.0
2023-10-12 11:30:00,56.21,56.29,56.17,56.2,226370.0,52.3474,52.4219,52.3102,52.3381,226370.0
2023-10-12 11:40:00,56.2,56.2,56.01,56.02,116444.0,52.3381,52.3381,52.1612,52.1705,116444.0
2023-10-12 11:50:00,56.01,56.12,55.99,56.12,114285.0,52.1612,52.2636,52.1425,52.2636,114285.0
2023-10-12 12:00:00,56.12,56.17,56.12,56.14,200316.0,52.2636,52.3102,52.2636,52.2822,200316.0
2023-10-12 12:10:00,56.14,56.21,56.11,56.12,123263.0,52.2822,52.3474,52.2543,52.2636,123263.0
2023-10-12 12:20:00,56.13,56.23,56.1,56.23,147487.0,52.2729,52.3661,52.245,52.3661,147487.0
2023-10-12 12:30:00,56.23,56.23,56.16,56.16,129140.0,52.3661,52.3661,52.3009,52.3009,129140.0
2023-10-12 12:40:00,56.16,56.23,56.14,56.22,88005.0,52.3009,52.3661,52.2822,52.3567,88005.0
2023-10-12 12:50:00,56.22,56.28,56.21,56.22,81552.0,52.3567,52.4126,52.3474,52.3567,81552.0
2023-10-12 13:00:00,56.22,56.22,56.0,56.02,113468.0,52.3567,52.3567,52.1519,52.1705,113468.0
2023-10-12 13:10:00,56.01,56.15,55.99,56.05,142787.0,52.1612,52.2915,52.1425,52.1984,142787.0
2023-10-12 13:20:00,56.06,56.09,56.04,56.04,94156.0,52.2077,52.2357,52.1891,52.1891,94156.0
2023-10-12 13:30:00,56.04,56.04,55.9,55.96,194128.0,52.1891,52.1891,52.0587,52.1146,194128.0
2023-10-12 13:40:00,55.96,55.97,55.84,55.91,199210.0,52.1146,52.1239,52.0029,52.068,199210.0
2023-10-12 13:50:00,55.91,55.92,55.8,55.81,185672.0,52.068,52.0774,51.9656,51.9749,185672.0
2023-10-12 14:00:00,55.81,55.93,55.81,55.91,242567.0,51.9749,52.0867,51.9749,52.068,242567.0
2023-10-12 14:10:00,55.91,55.96,55.9,55.92,147668.0,52.068,52.1146,52.0587,52.0774,147668.0
2023-10-12 14:20:00,55.93,56.04,55.9,56.04,136780.0,52.0867,52.1891,52.0587,52.1891,136780.0
2023-10-12 14:30:00,56.03,56.06,56.0,56.04,137493.0,52.1798,52.2077,52.1519,52.1891,137493.0
2023-10-12 14:40:00,56.05,56.08,55.99,56.07,109573.0,52.1984,52.2264,52.1425,52.217,109573.0
2023-10-12 14:50:00,56.07,56.13,56.07,56.1,109538.0,52.217,52.2729,52.217,52.245,109538.0
2023-10-12 15:00:00,56.1,56.17,56.09,56.16,113780.0,52.245,52.3102,52.2357,52.3009,113780.0
2023-10-12 15:10:00,56.16,56.21,56.1,56.21,166821.0,52.3009,52.3474,52.245,52.3474,166821.0
2023-10-12 15:20:00,56.2,56.24,56.13,56.17,99129.0,52.3381,52.3754,52.2729,52.3102,99129.0
2023-10-12 15:30:00,56.16,56.39,56.16,56.39,225068.0,52.3009,52.5151,52.3009,52.5151,225068.0
2023-10-12 15:40:00,56.39,56.4,56.28,56.32,251895.0,52.5151,52.5244,52.4126,52.4499,251895.0
2023-10-12 15:50:00,56.32,56.39,56.25,56.27,716773.0,52.4499,52.5151,52.3847,52.4033,716773.0
2023-10-13 09:30:00,56.37,56.57,56.27,56.53,252894.0,52.4964,52.6827,52.4033,52.6454,252894.0
2023-10-13 09:40:00,56.53,56.55,56.31,56.46,154010.0,52.6454,52.6641,52.4406,52.5802,154010.0
2023-10-13 09:50:00,56.45,56.5,56.3,56.34,156744.0,52.5709,52.6175,52.4312,52.4685,156744.0
2023-10-13 10:00:00,56.36,56.37,56.08,56.24,151433.0,52.4871,52.4964,52.2264,52.3754,151433.0
2023-10-13 10:10:00,56.23,56.27,56.08,56.16,156798.0,52.3661,52.4033,52.2264,52.3009,156798.0
2023-10-13 10:20:00,56.16,56.21,56.08,56.12,140492.0,52.3009,52.3474,52.2264,52.2636,140492.0
2023-10-13 10:30:00,56.12,56.23,56.07,56.09,164684.0,52.2636,52.3661,52.217,52.2357,164684.0
2023-10-13 10:40:00,56.09,56.09,55.9,55.96,175051.0,52.2357,52.2357,52.0587,52.1146,175051.0
2023-10-13 10:50:00,55.97,56.04,55.92,55.95,161572.0,52.1239,52.1891,52.0774,52.1053,161572.0
2023-10-13 11:00:00,55.95,56.14,55.92,56.14,207758.0,52.1053,52.2822,52.0774,52.2822,207758.0
2023-10-13 11:10:00,56.14,56.29,56.13,56.29,110689.0,52.2822,52.4219,52.2729,52.4219,110689.0
2023-10-13 11:20:00,56.29,56.32,56.18,56.28,119916.0,52.4219,52.4499,52.3195,52.4126,119916.0
2023-10-13 11:30:00,56.28,56.28,56.18,56.28,156161.0,52.4126,52.4126,52.3195,52.4126,156161.0
2023-10-13 11:40:00,56.28,56.38,56.28,56.35,298754.0,52.4126,52.5057,52.4126,52.4778,298754.0
2023-10-13 11:50:00,56.35,56.41,56.29,56.35,135802.0,52.4778,52.5337,52.4219,52.4778,135802.0
2023-10-13 12:00:00,56.35,56.55,56.34,56.55,137710.0,52.4778,52.6641,52.4685,52.6641,137710.0
2023-10-13 12:10:00,56.55,56.56,56.48,56.55,111895.0,52.6641,52.6734,52.5989,52.6641,111895.0
2023-10-13 12:20:00,56.56,56.6,56.5,56.59,167732.0,52.6734,52.7106,52.6175,52.7013,167732.0
2023-10-13 12:30:00,56.59,56.67,56.57,56.6,129558.0,52.7013,52.7758,52.6827,52.7106,129558.0
2023-10-13 12:40:00,56.6,56.62,56.5,56.51,142518.0,52.7106,52.7293,52.6175,52.6268,142518.0
2023-10-13 12:50:00,56.5,56.5,56.24,56.26,166302.0,52.6175,52.6175,52.3754,52.394,166302.0
2023-10-13 13:00:00,56.26,56.29,56.2,56.28,220161.0,52.394,52.4219,52.3381,52.4126,220161.0
2023-10-13 13:10:00,56.27,56.28,56.19,56.27,305612.0,52.4033,52.4126,52.3288,52.4033,305612.0
2023-10-13 13:20:00,56.28,56.34,56.12,56.12,277142.0,52.4126,52.4685,52.2636,52.2636,277142.0
2023-10-13 13:30:00,56.13,56.19,56.1,56.18,109636.0,52.2729,52.3288,52.245,52.3195,109636.0
2023-10-13 13:40:00,56.18,56.29,56.17,56.25,334426.0,52.3195,52.4219,52.3102,52.3847,334426.0
2023-10-13 13:50:00,56.25,56.29,56.22,56.28,129223.0,52.3847,52.4219,52.3567,52.4126,129223.0
2023-10-13 14:00:00,56.28,56.38,56.26,56.37,207611.0,52.4126,52.5057,52.394,52.4964,207611.0
2023-10-13 14:10:00,56.37,56.49,56.36,56.48,94822.0,52.4964,52.6082,52.4871,52.5989,94822.0
2023-10-13 14:20:00,56.48,56.49,56.32,56.35,156755.0,52.5989,52.6082,52.4499,52.4778,156755.0
2023-10-13 14:30:00,56.35,56.41,56.27,56.29,161422.0,52.4778,52.5337,52.4033,52.4219,161422.0
2023-10-13 14:40:00,56.29,56.35,56.25,56.28,114572.0,52.4219,52.4778,52.3847,52.4126,114572.0
2023-10-13 14:50:00,56.27,56.36,56.26,56.3,257055.0,52.4033,52.4871,52.394,52.4312,257055.0
2023-10-13 15:00:00,56.29,56.37,56.27,56.33,331001.0,52.4219,52.4964,52.4033,52.4592,331001.0
2023-10-13 15:10:00,56.33,56.41,56.29,56.31,188747.0,52.4592,52.5337,52.4219,52.4406,188747.0
2023-10-13 15:20:00,56.3,56.36,56.29,56.34,154948.0,52.4312,52.4871,52.4219,52.4685,154948.0
2023-10-13 15:30:00,56.35,56.51,56.34,56.39,224931.0,52.4778,52.6268,52.4685,52.5151,224931.0
2023-10-13 15:40:00,56.39,56.39,56.27,56.39,238905.0,52.5151,52.5151,52.4033,52.5151,238905.0
2023-10-13 15:50:00,56.39,56.5,56.35,56.5,776480.0,52.5151,52.6175,52.4778,52.6175,776480.0
2023-10-16 09:30:00,56.79,57.03,56.69,56.92,303329.0,52.8876,53.1111,52.7944,53.0086,303329.0
2023-10-16 09:40:00,56.92,57.01,56.78,56.93,278890.0,53.0086,53.0925,52.8783,53.018,278890.0
2023-10-16 09:50:00,56.92,56.97,56.79,56.84,173989.0,53.0086,53.0552,52.8876,52.9341,173989.0
2023-10-16 10:00:00,56.83,56.94,56.74,56.82,173847.0,52.9248,53.0273,52.841,52.9155,173847.0
2023-10-16 10:10:00,56.82,56.97,56.74,56.97,157507.0,52.9155,53.0552,52.841,53.0552,157507.0
2023-10-16 10:20:00,56.96,57.01,56.88,56.96,178986.0,53.0459,53.0925,52.9714,53.0459,178986.0
2023-10-16 10:30:00,56.95,57.1,56.9,57.08,401882.0,53.0366,53.1763,52.99,53.1576,401882.0
2023-10-16 10:40:00,57.08,57.13,56.98,57.08,215763.0,53.1576,53.2042,53.0645,53.1576,215763.0
2023-10-16 10:50:00,57.07,57.2,57.04,57.18,144664.0,53.1483,53.2694,53.1204,53.2508,144664.0
2023-10-16 11:00:00,57.18,57.26,57.12,57.16,154125.0,53.2508,53.3253,53.1949,53.2321,154125.0
2023-10-16 11:10:00,57.16,57.17,57.06,57.14,204508.0,53.2321,53.2415,53.139,53.2135,204508.0
2023-10-16 11:20:00,57.14,57.2,57.13,57.2,127711.0,53.2135,53.2694,53.2042,53.2694,127711.0
2023-10-16 11:30:00,57.2,57.22,57.15,57.2,128784.0,53.2694,53.288,53.2228,53.2694,128784.0
2023-10-16 11:40:00,57.2,57.28,57.15,57.19,212263.0,53.2694,53.3439,53.2228,53.2601,212263.0
2023-10-16 11:50:00,57.19,57.34,57.18,57.34,202862.0,53.2601,53.3998,53.2508,53.3998,202862.0
2023-10-16 12:00:00,57.34,57.39,57.32,57.39,165437.0,53.3998,53.4463,53.3812,53.4463,165437.0
2023-10-16 12:10:00,57.4,57.49,57.38,57.46,149269.0,53.4557,53.5395,53.437,53.5115,149269.0
2023-10-16 12:20:00,57.45,57.47,57.35,57.41,212055.0,53.5022,53.5208,53.4091,53.465,212055.0
2023-10-16 12:30:00,57.41,57.44,57.37,57.4,192589.0,53.465,53.4929,53.4277,53.4557,192589.0
2023-10-16 12:40:00,57.4,57.41,57.27,57.27,171299.0,53.4557,53.465,53.3346,53.3346,171299.0
2023-10-16 12:50:00,57.28,57.31,57.21,57.23,188850.0,53.3439,53.3718,53.2787,53.2973,188850.0
2023-10-16 13:00:00,57.23,57.38,57.22,57.38,302747.0,53.2973,53.437,53.288,53.437,302747.0
2023-10-16 13:10:00,57.38,57.41,57.35,57.36,122563.0,53.437,53.465,53.4091,53.4184,122563.0
2023-10-16 13:20:00,57.35,57.36,57.22,57.36,358008.0,53.4091,53.4184,53.288,53.4184,358008.0
2023-10-16 13:30:00,57.36,57.36,57.24,57.3,132308.0,53.4184,53.4184,53.3066,53.3625,132308.0
2023-10-16 13:40:00,57.3,57.37,57.3,57.31,177543.0,53.3625,53.4277,53.3625,53.3718,177543.0
2023-10-16 13:50:00,57.32,57.34,57.29,57.3,112546.0,53.3812,53.3998,53.3532,53.3625,112546.0
2023-10-16 14:00:00,57.3,57.31,57.18,57.18,171819.0,53.3625,53.3718,53.2508,53.2508,171819.0
2023-10-16 14:10:00,57.19,57.21,57.1,57.12,192943.0,53.2601,53.2787,53.1763,53.1949,192943.0
2023-10-16 14:20:00,57.12,57.12,57.04,57.08,159941.0,53.1949,53.1949,53.1204,53.1576,159941.0
2023-10-16 14:30:00,57.08,57.22,57.06,57.2,252157.0,53.1576,53.288,53.139,53.2694,252157.0
2023-10-16 14:40:00,57.2,57.23,57.18,57.19,160436.0,53.2694,53.2973,53.2508,53.2601,160436.0
2023-10-16 14:50:00,57.19,57.2,57.1,57.13,155854.0,53.2601,53.2694,53.1763,53.2042,155854.0
2023-10-16 15:00:00,57.13,57.16,57.08,57.11,148738.0,53.2042,53.2321,53.1576,53.1856,148738.0
2023-10-16 15:10:00,57.11,57.17,57.09,57.12,206013.0,53.1856,53.2415,53.167,53.1949,206013.0
2023-10-16 15:20:00,57.12,57.21,57.11,57.2,186187.0,53.1949,53.2787,53.1856,53.2694,186187.0
2023-10-16 15:30:00,57.2,57.25,57.16,57.17,201498.0,53.2694,53.316,53.2321,53.2415,201498.0
2023-10-16 15:40:00,57.17,57.21,57.12,57.18,335473.0,53.2415,53.2787,53.1949,53.2508,335473.0
2023-10-16 15:50:00,57.17,57.2,57.13,57.17,1094082.0,53.2415,53.2694,53.2042,53.2415,1094082.0
2023-10-17 09:30:00,57.15,57.45,57.0,57.3,317330.0,53.2228,53.5022,53.0831,53.3625,317330.0
2023-10-17 09:40:00,57.31,57.38,57.2,57.3,148408.0,53.3718,53.437,53.2694,53.3625,148408.0
2023-10-17 09:50:00,57.3,57.42,57.05,57.05,123043.0,53.3625,53.4743,53.1297,53.1297,123043.0
2023-10-17 10:00:00,57.05,57.26,56.98,57.22,158393.0,53.1297,53.3253,53.0645,53.288,158393.0
2023-10-17 10:10:00,57.23,57.39,57.19,57.3,163748.0,53.2973,53.4463,53.2601,53.3625,163748.0
2023-10-17 10:20:00,57.3,57.3,57.1,57.1,100486.0,53.3625,53.3625,53.1763,53.1763,100486.0
2023-10-17 10:30:00,57.1,57.24,57.01,57.24,83792.0,53.1763,53.3066,53.0925,53.3066,83792.0
2023-10-17 10:40:00,57.24,57.32,57.14,57.17,127051.0,53.3066,53.3812,53.2135,53.2415,127051.0
2023-10-17 10:50:00,57.17,57.28,57.12,57.27,108270.0,53.2415,53.3439,53.1949,53.3346,108270.0
2023-10-17 11:00:00,57.28,57.35,57.2,57.2,110994.0,53.3439,53.4091,53.2694,53.2694,110994.0
2023-10-17 11:10:00,57.2,57.32,57.19,57.32,117598.0,53.2694,53.3812,53.2601,53.3812,117598.0
2023-10-17 11:20:00,57.33,57.37,57.28,57.35,104426.0,53.3905,53.4277,53.3439,53.4091,104426.0
2023-10-17 11:30:00,57.35,57.49,57.32,57.49,99229.0,53.4091,53.5395,53.3812,53.5395,99229.0
2023-10-17 11:40:00,57.5,57.57,57.49,57.55,122554.0,53.5488,53.614,53.5395,53.5953,122554.0
2023-10-17 11:50:00,57.56,57.62,57.49,57.56,89519.0,53.6047,53.6605,53.5395,53.6047,89519.0
2023-10-17 12:00:00,57.55,57.59,57.5,57.52,163116.0,53.5953,53.6326,53.5488,53.5674,163116.0
2023-10-17 12:10:00,57.52,57.57,57.49,57.56,86167.0,53.5674,53.614,53.5395,53.6047,86167.0
2023-10-17 12:20:00,57.55,57.64,57.53,57.62,94788.0,53.5953,53.6792,53.5767,53.6605,94788.0
2023-10-17 12:30:00,57.62,57.65,57.48,57.5,93270.0,53.6605,53.6885,53.5302,53.5488,93270.0
2023-10-17 12:40:00,57.49,57.5,57.38,57.38,108605.0,53.5395,53.5488,53.437,53.437,108605.0
2023-10-17 12:50:00,57.39,57.44,57.18,57.32,183054.0,53.4463,53.4929,53.2508,53.3812,183054.0
2023-10-17 13:00:00,57.32,57.47,57.3,57.47,88259.0,53.3812,53.5208,53.3625,53.5208,88259.0
2023-10-17 13:10:00,57.47,57.5,57.41,57.48,151388.0,53.5208,53.5488,53.465,53.5302,151388.0
2023-10-17 13:20:00,57.48,57.54,57.46,57.54,82217.0,53.5302,53.586,53.5115,53.586,82217.0
2023-10-17 13:30:00,57.53,57.53,57.36,57.37,89488.0,53.5767,53.5767,53.4184,53.4277,89488.0
2023-10-17 13:40:00,57.37,57.41,57.36,57.4,79379.0,53.4277,53.465,53.4184,53.4557,79379.0
2023-10-17 13:50:00,57.4,57.4,57.25,57.3,115989.0,53.4557,53.4557,53.316,53.3625,115989.0
2023-10-17 14:00:00,57.3,57.31,57.24,57.27,78347.0,53.3625,53.3718,53.3066,53.3346,78347.0
2023-10-17 14:10:00,57.27,57.28,57.2,57.22,124602.0,53.3346,53.3439,53.2694,53.288,124602.0
2023-10-17 14:20:00,57.22,57.27,57.19,57.21,171747.0,53.288,53.3346,53.2601,53.2787,171747.0
2023-10-17 14:30:00,57.21,57.22,57.11,57.12,137708.0,53.2787,53.288,53.1856,53.1949,137708.0
2023-10-17 14:40:00,57.12,57.22,57.1,57.2,141945.0,53.1949,53.288,53.1763,53.2694,141945.0
2023-10-17 14:50:00,57.2,57.2,57.06,57.16,152043.0,53.2694,53.2694,53.139,53.2321,152043.0
2023-10-17 15:00:00,57.16,57.29,57.13,57.29,99182.0,53.2321,53.3532,53.2042,53.3532,99182.0
2023-10-17 15:10:00,57.29,57.37,57.28,57.33,156227.0,53.3532,53.4277,53.3439,53.3905,156227.0
2023-10-17 15:20:00,57.33,57.38,57.3,57.36,130526.0,53.3905,53.437,53.3625,53.4184,130526.0
2023-10-17 15:30:00,57.37,57.4,57.25,57.25,181886.0,53.4277,53.4557,53.316,53.316,181886.0
2023-10-17 15:40:00,57.25,57.29,57.21,57.28,258286.0,53.316,53.3532,53.2787,53.3439,258286.0
2023-10-17 15:50:00,57.28,57.4,57.27,57.38,773867.0,53.3439,53.4557,53.3346,53.437,773867.0
2023-10-18 09:30:00,57.4,57.58,57.19,57.41,322288.0,53.4557,53.6233,53.2601,53.465,322288.0
2023-10-18 09:40:00,57.4,57.59,57.38,57.41,189031.0,53.4557,53.6326,53.437,53.465,189031.0
2023-10-18 09:50:00,57.42,57.48,57.26,57.33,180897.0,53.4743,53.5302,53.3253,53.3905,180897.0
2023-10-18 10:00:00,57.33,57.5,57.27,57.48,172938.0,53.3905,53.5488,53.3346,53.5302,172938.0
2023-10-18 10:10:00,57.48,57.53,57.34,57.53,139858.0,53.5302,53.5767,53.3998,53.5767,139858.0
2023-10-18 10:20:00,57.53,57.53,57.35,57.36,113439.0,53.5767,53.5767,53.4091,53.4184,113439.0
2023-10-18 10:30:00,57.35,57.5,57.33,57.49,126428.0,53.4091,53.5488,53.3905,53.5395,126428.0
2023-10-18 10:40:00,57.49,57.52,57.43,57.46,132283.0,53.5395,53.5674,53.4836,53.5115,132283.0
2023-10-18 10:50:00,57.46,57.48,57.35,57.46,147924.0,53.5115,53.5302,53.4091,53.5115,147924.0
2023-10-18 11:00:00,57.45,57.48,57.31,57.31,155193.0,53.5022,53.5302,53.3718,53.3718,155193.0
2023-10-18 11:10:00,57.3,57.35,57.25,57.35,137178.0,53.3625,53.4091,53.316,53.4091,137178.0
2023-10-18 11:20:00,57.35,57.42,57.3,57.35,132419.0,53.4091,53.4743,53.3625,53.4091,132419.0
2023-10-18 11:30:00,57.35,57.36,57.25,57.33,134125.0,53.4091,53.4184,53.316,53.3905,134125.0
2023-10-18 11:40:00,57.32,57.33,57.26,57.27,108290.0,53.3812,53.3905,53.3253,53.3346,108290.0
2023-10-18 11:50:00,57.28,57.3,57.2,57.23,92650.0,53.3439,53.3625,53.2694,53.2973,92650.0
2023-10-18 12:00:00,57.23,57.3,57.16,57.3,143582.0,53.2973,53.3625,53.2321,53.3625,143582.0
2023-10-18 12:10:00,57.29,57.3,57.15,57.17,106439.0,53.3532,53.3625,53.2228,53.2415,106439.0
2023-10-18 12:20:00,57.17,57.22,57.12,57.21,66831.0,53.2415,53.288,53.1949,53.2787,66831.0
2023-10-18 12:30:00,57.22,57.23,57.13,57.14,88698.0,53.288,53.2973,53.2042,53.2135,88698.0
2023-10-18 12:40:00,57.13,57.18,57.03,57.05,173719.0,53.2042,53.2508,53.1111,53.1297,173719.0
2023-10-18 12:50:00,57.04,57.05,57.0,57.01,77360.0,53.1204,53.1297,53.0831,53.0925,77360.0
2023-10-18 13:00:00,57.0,57.14,56.95,57.13,256704.0,53.0831,53.2135,53.0366,53.2042,256704.0
2023-10-18 13:10:00,57.13,57.21,57.11,57.15,112242.0,53.2042,53.2787,53.1856,53.2228,112242.0
2023-10-18 13:20:00,57.14,57.15,57.06,57.08,66157.0,53.2135,53.2228,53.139,53.1576,66157.0
2023-10-18 13:30:00,57.08,57.08,56.89,56.93,331703.0,53.1576,53.1576,52.9807,53.018,331703.0
2023-10-18 13:40:00,56.92,57.03,56.9,57.03,80818.0,53.0086,53.1111,52.99,53.1111,80818.0
2023-10-18 13:50:00,57.02,57.13,57.01,57.11,96382.0,53.1018,53.2042,53.0925,53.1856,96382.0
2023-10-18 14:00:00,57.12,57.19,57.09,57.13,99688.0,53.1949,53.2601,53.167,53.2042,99688.0
2023-10-18 14:10:00,57.12,57.13,57.03,57.06,108321.0,53.1949,53.2042,53.1111,53.139,108321.0
2023-10-18 14:20:00,57.06,57.09,56.97,56.99,105443.0,53.139,53.167,53.0552,53.0738,105443.0
2023-10-18 14:30:00,57.0,57.03,56.9,56.92,120003.0,53.0831,53.1111,52.99,53.0086,120003.0
2023-10-18 14:40:00,56.91,56.95,56.86,56.87,123127.0,52.9993,53.0366,52.9528,52.9621,123127.0
2023-10-18 14:50:00,56.87,56.87,56.78,56.84,127443.0,52.9621,52.9621,52.8783,52.9341,127443.0
2023-10-18 15:00:00,56.84,56.85,56.79,56.84,172622.0,52.9341,52.9434,52.8876,52.9341,172622.0
2023-10-18 15:10:00,56.84,56.92,56.8,56.88,145960.0,52.9341,53.0086,52.8969,52.9714,145960.0
2023-10-18 15:20:00,56.89,56.94,56.84,56.87,171968.0,52.9807,53.0273,52.9341,52.9621,171968.0
2023-10-18 15:30:00,56.87,56.96,56.86,56.89,222469.0,52.9621,53.0459,52.9528,52.9807,222469.0
2023-10-18 15:40:00,56.9,56.91,56.78,56.82,378430.0,52.99,52.9993,52.8783,52.9155,378430.0
2023-10-18 15:50:00,56.83,56.89,56.77,56.83,1050805.0,52.9248,52.9807,52.8689,52.9248,1050805.0
2023-10-19 09:30:00,56.64,56.9,56.58,56.89,216254.0,52.7479,52.99,52.692,52.9807,216254.0
2023-10-19 09:40:00,56.87,56.96,56.77,56.85,439239.0,52.9621,53.0459,52.8689,52.9434,439239.0
2023-10-19 09:50:00,56.85,56.87,56.52,56.75,341869.0,52.9434,52.9621,52.6361,52.8503,341869.0
2023-10-19 10:00:00,56.76,56.76,56.29,56.3,242985.0,52.8596,52.8596,52.4219,52.4312,242985.0
2023-10-19 10:10:00,56.3,56.33,56.03,56.06,247716.0,52.4312,52.4592,52.1798,52.2077,247716.0
2023-10-19 10:20:00,56.07,56.15,55.97,56.03,313017.0,52.217,52.2915,52.1239,52.1798,313017.0
2023-10-19 10:30:00,56.03,56.04,55.72,55.8,337373.0,52.1798,52.1891,51.8911,51.9656,337373.0
2023-10-19 10:40:00,55.8,56.05,55.76,56.02,240949.0,51.9656,52.1984,51.9283,52.1705,240949.0
2023-10-19 10:50:00,56.02,56.12,55.86,55.88,247503.0,52.1705,52.2636,52.0215,52.0401,247503.0
2023-10-19 11:00:00,55.88,55.97,55.8,55.84,216321.0,52.0401,52.1239,51.9656,52.0029,216321.0
2023-10-19 11:10:00,55.84,56.08,55.81,56.05,143358.0,52.0029,52.2264,51.9749,52.1984,143358.0
2023-10-19 11:20:00,56.06,56.15,56.03,56.04,178380.0,52.2077,52.2915,52.1798,52.1891,178380.0
2023-10-19 11:30:00,56.04,56.21,55.97,56.14,244466.0,52.1891,52.3474,52.1239,52.2822,244466.0
2023-10-19 11:40:00,56.13,56.3,56.13,56.27,191018.0,52.2729,52.4312,52.2729,52.4033,191018.0
2023-10-19 11:50:00,56.28,56.31,56.25,56.3,115326.0,52.4126,52.4406,52.3847,52.4312,115326.0
2023-10-19 12:00:00,56.29,56.51,56.2,56.48,229982.0,52.4219,52.6268,52.3381,52.5989,229982.0
2023-10-19 12:10:00,56.48,56.58,56.44,56.56,99192.0,52.5989,52.692,52.5616,52.6734,99192.0
2023-10-19 12:20:00,56.57,56.68,56.29,56.34,161888.0,52.6827,52.7851,52.4219,52.4685,161888.0
2023-10-19 12:30:00,56.34,56.48,56.27,56.42,134363.0,52.4685,52.5989,52.4033,52.543,134363.0
2023-10-19 12:40:00,56.42,56.61,56.34,56.61,156993.0,52.543,52.7199,52.4685,52.7199,156993.0
2023-10-19 12:50:00,56.6,56.77,56.55,56.75,140783.0,52.7106,52.8689,52.6641,52.8503,140783.0
2023-10-19 13:00:00,56.76,56.84,56.72,56.74,95614.0,52.8596,52.9341,52.8224,52.841,95614.0
2023-10-19 13:10:00,56.74,56.8,56.63,56.73,177261.0,52.841,52.8969,52.7386,52.8317,177261.0
2023-10-19 13:20:00,56.73,56.84,56.63,56.83,115195.0,52.8317,52.9341,52.7386,52.9248,115195.0
2023-10-19 13:30:00,56.85,56.88,56.64,56.67,107792.0,52.9434,52.9714,52.7479,52.7758,107792.0
2023-10-19 13:40:00,56.67,56.74,56.64,56.64,94287.0,52.7758,52.841,52.7479,52.7479,94287.0
2023-10-19 13:50:00,56.65,56.76,56.63,56.7,118197.0,52.7572,52.8596,52.7386,52.8038,118197.0
2023-10-19 14:00:00,56.71,56.75,56.62,56.62,85886.0,52.8131,52.8503,52.7293,52.7293,85886.0
2023-10-19 14:10:00,56.63,56.66,56.55,56.57,96272.0,52.7386,52.7665,52.6641,52.6827,96272.0
2023-10-19 14:20:00,56.57,56.59,56.49,56.55,94556.0,52.6827,52.7013,52.6082,52.6641,94556.0
2023-10-19 14:30:00,56.55,56.56,56.48,56.5,128759.0,52.6641,52.6734,52.5989,52.6175,128759.0
2023-10-19 14:40:00,56.5,56.51,56.44,56.47,129861.0,52.6175,52.6268,52.5616,52.5896,129861.0
2023-10-19 14:50:00,56.47,56.54,56.42,56.51,168025.0,52.5896,52.6548,52.543,52.6268,168025.0
2023-10-19 15:00:00,56.51,56.59,56.49,56.51,199320.0,52.6268,52.7013,52.6082,52.6268,199320.0
2023-10-19 15:10:00,56.51,56.58,56.41,56.48,165550.0,52.6268,52.692,52.5337,52.5989,165550.0
2023-10-19 15:20:00,56.49,56.53,56.46,56.52,127511.0,52.6082,52.6454,52.5802,52.6361,127511.0
2023-10-19 15:30:00,56.53,56.61,56.51,56.52,190124.0,52.6454,52.7199,52.6268,52.6361,190124.0
2023-10-19 15:40:00,56.52,56.58,56.45,56.58,227528.0,52.6361,52.692,52.5709,52.692,227528.0
2023-10-19 15:50:00,56.57,56.64,56.44,56.44,679894.0,52.6827,52.7479,52.5616,52.5616,679894.0
2023-10-20 09:30:00,56.24,56.77,56.24,56.55,730639.0,52.3754,52.8689,52.3754,52.6641,730639.0
2023-10-20 09:40:00,56.56,56.65,56.47,56.61,180780.0,52.6734,52.7572,52.5896,52.7199,180780.0
2023-10-20 09:50:00,56.61,56.74,56.55,56.63,164542.0,52.7199,52.841,52.6641,52.7386,164542.0
2023-10-20 10:00:00,56.63,56.67,56.54,56.66,160451.0,52.7386,52.7758,52.6548,52.7665,160451.0
2023-10-20 10:10:00,56.67,56.74,56.6,56.65,137655.0,52.7758,52.841,52.7106,52.7572,137655.0
2023-10-20 10:20:00,56.65,56.8,56.6,56.78,120396.0,52.7572,52.8969,52.7106,52.8783,120396.0
2023-10-20 10:30:00,56.77,56.88,56.74,56.75,186621.0,52.8689,52.9714,52.841,52.8503,186621.0
2023-10-20 10:40:00,56.75,56.83,56.67,56.82,179964.0,52.8503,52.9248,52.7758,52.9155,179964.0
2023-10-20 10:50:00,56.82,56.95,56.81,56.95,152869.0,52.9155,53.0366,52.9062,53.0366,152869.0
2023-10-20 11:00:00,56.94,57.04,56.92,56.98,132056.0,53.0273,53.1204,53.0086,53.0645,132056.0
2023-10-20 11:10:00,56.98,57.03,56.94,57.02,130480.0,53.0645,53.1111,53.0273,53.1018,130480.0
2023-10-20 11:20:00,57.02,57.09,56.95,57.07,187259.0,53.1018,53.167,53.0366,53.1483,187259.0
2023-10-20 11:30:00,57.06,57.08,56.9,56.91,320708.0,53.139,53.1576,52.99,52.9993,320708.0
2023-10-20 11:40:00,56.9,56.92,56.74,56.91,264132.0,52.99,53.0086,52.841,52.9993,264132.0
2023-10-20 11:50:00,56.91,56.97,56.82,56.93,94180.0,52.9993,53.0552,52.9155,53.018,94180.0
2023-10-20 12:00:00,56.93,56.96,56.84,56.89,82371.0,53.018,53.0459,52.9341,52.9807,82371.0
2023-10-20 12:10:00,56.89,56.9,56.84,56.88,79135.0,52.9807,52.99,52.9341,52.9714,79135.0
2023-10-20 12:20:00,56.88,57.06,56.87,56.94,140426.0,52.9714,53.139,52.9621,53.0273,140426.0
2023-10-20 12:30:00,56.94,57.0,56.92,56.99,106396.0,53.0273,53.0831,53.0086,53.0738,106396.0
2023-10-20 12:40:00,57.0,57.0,56.9,56.97,83005.0,53.0831,53.0831,52.99,53.0552,83005.0
2023-10-20 12:50:00,56.98,56.98,56.84,56.9,129034.0,53.0645,53.0645,52.9341,52.99,129034.0
2023-10-20 13:00:00,56.89,56.89,56.7,56.73,84329.0,52.9807,52.9807,52.8038,52.8317,84329.0
2023-10-20 13:10:00,56.73,56.9,56.73,56.87,108779.0,52.8317,52.99,52.8317,52.9621,108779.0
2023-10-20 13:20:00,56.86,56.86,56.79,56.84,119308.0,52.9528,52.9528,52.8876,52.9341,119308.0
2023-10-20 13:30:00,56.84,56.86,56.72,56.82,113733.0,52.9341,52.9528,52.8224,52.9155,113733.0
2023-10-20 13:40:00,56.82,56.91,56.8,56.87,86811.0,52.9155,52.9993,52.8969,52.9621,86811.0
2023-10-20 13:50:00,56.87,56.89,56.79,56.89,100849.0,52.9621,52.9807,52.8876,52.9807,100849.0
2023-10-20 14:00:00,56.89,56.92,56.82,56.88,101767.0,52.9807,53.0086,52.9155,52.9714,101767.0
2023-10-20 14:10:00,56.89,56.89,56.74,56.8,132437.0,52.9807,52.9807,52.841,52.8969,132437.0
2023-10-20 14:20:00,56.79,56.79,56.71,56.75,129212.0,52.8876,52.8876,52.8131,52.8503,129212.0
2023-10-20 14:30:00,56.74,56.87,56.72,56.77,132299.0,52.841,52.9621,52.8224,52.8689,132299.0
2023-10-20 14:40:00,56.77,56.78,56.69,56.74,103946.0,52.8689,52.8783,52.7944,52.841,103946.0
2023-10-20 14:50:00,56.75,56.78,56.69,56.72,111466.0,52.8503,52.8783,52.7944,52.8224,111466.0
2023-10-20 15:00:00,56.72,56.81,56.71,56.73,164996.0,52.8224,52.9062,52.8131,52.8317,164996.0
2023-10-20 15:10:00,56.74,56.78,56.66,56.78,125342.0,52.841,52.8783,52.7665,52.8783,125342.0
2023-10-20 15:20:00,56.77,56.79,56.68,56.75,145588.0,52.8689,52.8876,52.7851,52.8503,145588.0
2023-10-20 15:30:00,56.75,56.79,56.66,56.67,177976.0,52.8503,52.8876,52.7665,52.7758,177976.0
2023-10-20 15:40:00,56.66,56.67,56.57,56.64,270342.0,52.7665,52.7758,52.6827,52.7479,270342.0
2023-10-20 15:50:00,56.64,56.64,56.42,56.47,863473.0,52.7479,52.7479,52.543,52.5896,863473.0
2023-10-23 09:30:00,56.35,56.57,56.25,56.48,297252.0,52.4778,52.6827,52.3847,52.5989,297252.0
2023-10-23 09:40:00,56.49,56.65,56.38,56.56,254580.0,52.6082,52.7572,52.5057,52.6734,254580.0
2023-10-23 09:50:00,56.56,56.71,56.48,56.71,131647.0,52.6734,52.8131,52.5989,52.8131,131647.0
2023-10-23 10:00:00,56.72,56.72,56.43,56.48,138819.0,52.8224,52.8224,52.5523,52.5989,138819.0
2023-10-23 10:10:00,56.48,56.53,56.3,56.38,165012.0,52.5989,52.6454,52.4312,52.5057,165012.0
2023-10-23 10:20:00,56.39,56.52,56.39,56.39,159332.0,52.5151,52.6361,52.5151,52.5151,159332.0
2023-10-23 10:30:00,56.39,56.44,56.33,56.42,149880.0,52.5151,52.5616,52.4592,52.543,149880.0
2023-10-23 10:40:00,56.43,56.44,56.33,56.34,190150.0,52.5523,52.5616,52.4592,52.4685,190150.0
2023-10-23 10:50:00,56.33,56.43,56.24,56.25,170071.0,52.4592,52.5523,52.3754,52.3847,170071.0
2023-10-23 11:00:00,56.25,56.35,56.24,56.28,107287.0,52.3847,52.4778,52.3754,52.4126,107287.0
2023-10-23 11:10:00,56.29,56.32,56.24,56.24,103346.0,52.4219,52.4499,52.3754,52.3754,103346.0
2023-10-23 11:20:00,56.24,56.34,56.23,56.26,116791.0,52.3754,52.4685,52.3661,52.394,116791.0
2023-10-23 11:30:00,56.26,56.35,56.25,56.34,134748.0,52.394,52.4778,52.3847,52.4685,134748.0
2023-10-23 11:40:00,56.34,56.34,56.16,56.21,182216.0,52.4685,52.4685,52.3009,52.3474,182216.0
2023-10-23 11:50:00,56.21,56.3,56.2,56.29,134291.0,52.3474,52.4312,52.3381,52.4219,134291.0
2023-10-23 12:00:00,56.29,56.31,56.24,56.28,103670.0,52.4219,52.4406,52.3754,52.4126,103670.0
2023-10-23 12:10:00,56.28,56.29,56.08,56.09,93864.0,52.4126,52.4219,52.2264,52.2357,93864.0
2023-10-23 12:20:00,56.1,56.23,56.09,56.21,183205.0,52.245,52.3661,52.2357,52.3474,183205.0
2023-10-23 12:30:00,56.2,56.23,56.15,56.2,124262.0,52.3381,52.3661,52.2915,52.3381,124262.0
2023-10-23 12:40:00,56.19,56.24,56.17,56.2,127944.0,52.3288,52.3754,52.3102,52.3381,127944.0
2023-10-23 12:50:00,56.19,56.36,56.17,56.35,148347.0,52.3288,52.4871,52.3102,52.4778,148347.0
2023-10-23 13:00:00,56.35,56.36,56.28,56.31,123679.0,52.4778,52.4871,52.4126,52.4406,123679.0
2023-10-23 13:10:00,56.32,56.32,56.22,56.22,112766.0,52.4499,52.4499,52.3567,52.3567,112766.0
2023-10-23 13:20:00,56.23,56.3,56.22,56.3,108054.0,52.3661,52.4312,52.3567,52.4312,108054.0
2023-10-23 13:30:00,56.29,56.34,56.27,56.3,115201.0,52.4219,52.4685,52.4033,52.4312,115201.0
2023-10-23 13:40:00,56.3,56.36,56.24,56.3,231136.0,52.4312,52.4871,52.3754,52.4312,231136.0
2023-10-23 13:50:00,56.29,56.32,56.2,56.21,150947.0,52.4219,52.4499,52.3381,52.3474,150947.0
2023-10-23 14:00:00,56.2,56.21,56.03,56.14,192780.0,52.3381,52.3474,52.1798,52.2822,192780.0
2023-10-23 14:10:00,56.15,56.2,56.11,56.12,182057.0,52.2915,52.3381,52.2543,52.2636,182057.0
2023-10-23 14:20:00,56.12,56.16,56.07,56.11,156304.0,52.2636,52.3009,52.217,52.2543,156304.0
2023-10-23 14:30:00,56.11,56.18,56.09,56.16,154155.0,52.2543,52.3195,52.2357,52.3009,154155.0
2023-10-23 14:40:00,56.17,56.27,56.17,56.18,123194.0,52.3102,52.4033,52.3102,52.3195,123194.0
2023-10-23 14:50:00,56.17,56.23,56.15,56.21,153360.0,52.3102,52.3661,52.2915,52.3474,153360.0
2023-10-23 15:00:00,56.21,56.3,56.18,56.23,222570.0,52.3474,52.4312,52.3195,52.3661,222570.0
2023-10-23 15:10:00,56.23,56.31,56.15,56.15,261865.0,52.3661,52.4406,52.2915,52.2915,261865.0
2023-10-23 15:20:00,56.15,56.16,56.03,56.09,231216.0,52.2915,52.3009,52.1798,52.2357,231216.0
2023-10-23 15:30:00,56.09,56.13,55.99,56.0,320476.0,52.2357,52.2729,52.1425,52.1519,320476.0
2023-10-23 15:40:00,56.0,56.19,55.98,56.14,498849.0,52.1519,52.3288,52.1332,52.2822,498849.0
2023-10-23 15:50:00,56.14,56.14,55.97,55.99,899474.0,52.2822,52.2822,52.1239,52.1425,899474.0
2023-10-24 09:30:00,56.14,56.69,56.07,56.54,365810.0,52.2822,52.7944,52.217,52.6548,365810.0
2023-10-24 09:40:00,56.54,56.54,56.22,56.28,166716.0,52.6548,52.6548,52.3567,52.4126,166716.0
2023-10-24 09:50:00,56.29,56.38,56.17,56.25,162184.0,52.4219,52.5057,52.3102,52.3847,162184.0
2023-10-24 10:00:00,56.25,56.28,56.07,56.09,169714.0,52.3847,52.4126,52.217,52.2357,169714.0
2023-10-24 10:10:00,56.09,56.2,56.07,56.12,138542.0,52.2357,52.3381,52.217,52.2636,138542.0
2023-10-24 10:20:00,56.12,56.26,56.04,56.25,181266.0,52.2636,52.394,52.1891,52.3847,181266.0
2023-10-24 10:30:00,56.25,56.25,56.09,56.14,295456.0,52.3847,52.3847,52.2357,52.2822,295456.0
2023-10-24 10:40:00,56.15,56.22,56.1,56.22,162647.0,52.2915,52.3567,52.245,52.3567,162647.0
2023-10-24 10:50:00,56.22,56.3,56.17,56.21,147531.0,52.3567,52.4312,52.3102,52.3474,147531.0
2023-10-24 11:00:00,56.21,56.23,56.06,56.15,169232.0,52.3474,52.3661,52.2077,52.2915,169232.0
2023-10-24 11:10:00,56.16,56.25,56.12,56.23,134422.0,52.3009,52.3847,52.2636,52.3661,134422.0
2023-10-24 11:20:00,56.23,56.29,56.18,56.23,163148.0,52.3661,52.4219,52.3195,52.3661,163148.0
2023-10-24 11:30:00,56.24,56.38,56.23,56.36,138394.0,52.3754,52.5057,52.3661,52.4871,138394.0
2023-10-24 11:40:00,56.35,56.38,56.26,56.26,164806.0,52.4778,52.5057,52.394,52.394,164806.0
2023-10-24 11:50:00,56.26,56.26,56.16,56.21,113646.0,52.394,52.394,52.3009,52.3474,113646.0
2023-10-24 12:00:00,56.21,56.22,56.13,56.19,106091.0,52.3474,52.3567,52.2729,52.3288,106091.0
2023-10-24 12:10:00,56.19,56.19,56.06,56.07,84778.0,52.3288,52.3288,52.2077,52.217,84778.0
2023-10-24 12:20:00,56.06,56.07,56.01,56.02,131782.0,52.2077,52.217,52.1612,52.1705,131782.0
2023-10-24 12:30:00,56.03,56.05,55.91,55.94,109634.0,52.1798,52.1984,52.068,52.096,109634.0
2023-10-24 12:40:00,55.95,56.02,55.93,55.94,125160.0,52.1053,52.1705,52.0867,52.096,125160.0
2023-10-24 12:50:00,55.94,55.98,55.88,55.98,105186.0,52.096,52.1332,52.0401,52.1332,105186.0
2023-10-24 13:00:00,55.97,56.07,55.94,55.98,184412.0,52.1239,52.217,52.096,52.1332,184412.0
2023-10-24 13:10:00,55.98,55.99,55.92,55.95,107916.0,52.1332,52.1425,52.0774,52.1053,107916.0
2023-10-24 13:20:00,55.95,56.01,55.88,55.95,146475.0,52.1053,52.1612,52.0401,52.1053,146475.0
2023-10-24 13:30:00,55.95,56.03,55.94,56.0,130315.0,52.1053,52.1798,52.096,52.1519,130315.0
2023-10-24 13:40:00,56.01,56.05,55.98,56.0,105747.0,52.1612,52.1984,52.1332,52.1519,105747.0
2023-10-24 13:50:00,56.01,56.03,55.95,55.98,111894.0,52.1612,52.1798,52.1053,52.1332,111894.0
2023-10-24 14:00:00,55.98,56.02,55.93,56.02,124411.0,52.1332,52.1705,52.0867,52.1705,124411.0
2023-10-24 14:10:00,56.02,56.1,55.99,56.09,112862.0,52.1705,52.245,52.1425,52.2357,112862.0
2023-10-24 14:20:00,56.1,56.13,56.08,56.12,107045.0,52.245,52.2729,52.2264,52.2636,107045.0
2023-10-24 14:30:00,56.13,56.22,56.11,56.2,164902.0,52.2729,52.3567,52.2543,52.3381,164902.0
2023-10-24 14:40:00,56.2,56.24,56.16,56.21,97496.0,52.3381,52.3754,52.3009,52.3474,97496.0
2023-10-24 14:50:00,56.22,56.24,56.19,56.21,89641.0,52.3567,52.3754,52.3288,52.3474,89641.0
2023-10-24 15:00:00,56.21,56.24,56.15,56.16,124471.0,52.3474,52.3754,52.2915,52.3009,124471.0
2023-10-24 15:10:00,56.15,56.19,56.13,56.17,157087.0,52.2915,52.3288,52.2729,52.3102,157087.0
2023-10-24 15:20:00,56.17,56.24,56.16,56.22,190221.0,52.3102,52.3754,52.3009,52.3567,190221.0
2023-10-24 15:30:00,56.22,56.24,56.16,56.16,257068.0,52.3567,52.3754,52.3009,52.3009,257068.0
2023-10-24 15:40:00,56.16,56.22,56.14,56.15,277696.0,52.3009,52.3567,52.2822,52.2915,277696.0
2023-10-24 15:50:00,56.15,56.21,56.1,56.12,800709.0,52.2915,52.3474,52.245,52.2636,800709.0
2023-10-25 09:30:00,56.02,56.61,56.02,56.51,266306.0,52.1705,52.7199,52.1705,52.6268,266306.0
2023-10-25 09:40:00,56.51,56.59,56.35,56.37,221360.0,52.6268,52.7013,52.4778,52.4964,221360.0
2023-10-25 09:50:00,56.37,56.44,56.24,56.26,194406.0,52.4964,52.5616,52.3754,52.394,194406.0
2023-10-25 10:00:00,56.28,56.49,55.96,55.98,231688.0,52.4126,52.6082,52.1146,52.1332,231688.0
2023-10-25 10:10:00,56.0,56.16,55.99,56.16,202826.0,52.1519,52.3009,52.1425,52.3009,202826.0
2023-10-25 10:20:00,56.15,56.26,56.12,56.19,188959.0,52.2915,52.394,52.2636,52.3288,188959.0
2023-10-25 10:30:00,56.18,56.39,56.13,56.38,155916.0,52.3195,52.5151,52.2729,52.5057,155916.0
2023-10-25 10:40:00,56.38,56.67,56.31,56.66,255391.0,52.5057,52.7758,52.4406,52.7665,255391.0
2023-10-25 10:50:00,56.67,56.69,56.53,56.62,250527.0,52.7758,52.7944,52.6454,52.7293,250527.0
2023-10-25 11:00:00,56.63,56.77,56.59,56.59,318976.0,52.7386,52.8689,52.7013,52.7013,318976.0
2023-10-25 11:10:00,56.59,56.63,56.5,56.61,175567.0,52.7013,52.7386,52.6175,52.7199,175567.0
2023-10-25 11:20:00,56.61,56.67,56.5,56.63,166661.0,52.7199,52.7758,52.6175,52.7386,166661.0
2023-10-25 11:30:00,56.64,56.69,56.59,56.68,163160.0,52.7479,52.7944,52.7013,52.7851,163160.0
2023-10-25 11:40:00,56.67,56.68,56.56,56.57,169402.0,52.7758,52.7851,52.6734,52.6827,169402.0
2023-10-25 11:50:00,56.57,56.66,56.55,56.59,120432.0,52.6827,52.7665,52.6641,52.7013,120432.0
2023-10-25 12:00:00,56.58,56.58,56.49,56.53,122166.0,52.692,52.692,52.6082,52.6454,122166.0
2023-10-25 12:10:00,56.53,56.54,56.43,56.48,104678.0,52.6454,52.6548,52.5523,52.5989,104678.0
2023-10-25 12:20:00,56.47,56.57,56.45,56.5,130044.0,52.5896,52.6827,52.5709,52.6175,130044.0
2023-10-25 12:30:00,56.5,56.61,56.49,56.54,97444.0,52.6175,52.7199,52.6082,52.6548,97444.0
2023-10-25 12:40:00,56.53,56.63,56.5,56.56,119060.0,52.6454,52.7386,52.6175,52.6734,119060.0
2023-10-25 12:50:00,56.56,56.59,56.52,56.57,86620.0,52.6734,52.7013,52.6361,52.6827,86620.0
2023-10-25 13:00:00,56.57,56.67,56.56,56.65,132312.0,52.6827,52.7758,52.6734,52.7572,132312.0
2023-10-25 13:10:00,56.65,56.68,56.58,56.66,156860.0,52.7572,52.7851,52.692,52.7665,156860.0
2023-10-25 13:20:00,56.66,56.67,56.59,56.6,106170.0,52.7665,52.7758,52.7013,52.7106,106170.0
2023-10-25 13:30:00,56.6,56.61,56.5,56.57,113138.0,52.7106,52.7199,52.6175,52.6827,113138.0
2023-10-25 13:40:00,56.57,56.61,56.5,56.51,97737.0,52.6827,52.7199,52.6175,52.6268,97737.0
2023-10-25 13:50:00,56.51,56.61,56.5,56.59,143162.0,52.6268,52.7199,52.6175,52.7013,143162.0
2023-10-25 14:00:00,56.6,56.6,56.44,56.44,101634.0,52.7106,52.7106,52.5616,52.5616,101634.0
2023-10-25 14:10:00,56.44,56.63,56.43,56.57,146324.0,52.5616,52.7386,52.5523,52.6827,146324.0
2023-10-25 14:20:00,56.58,56.61,56.55,56.59,92891.0,52.692,52.7199,52.6641,52.7013,92891.0
2023-10-25 14:30:00,56.59,56.64,56.55,56.61,100881.0,52.7013,52.7479,52.6641,52.7199,100881.0
2023-10-25 14:40:00,56.61,56.64,56.56,56.62,91542.0,52.7199,52.7479,52.6734,52.7293,91542.0
2023-10-25 14:50:00,56.62,56.73,56.6,56.68,145086.0,52.7293,52.8317,52.7106,52.7851,145086.0
2023-10-25 15:00:00,56.68,56.7,56.62,56.64,109606.0,52.7851,52.8038,52.7293,52.7479,109606.0
2023-10-25 15:10:00,56.64,56.68,56.57,56.58,154118.0,52.7479,52.7851,52.6827,52.692,154118.0
2023-10-25 15:20:00,56.59,56.64,56.53,56.59,294044.0,52.7013,52.7479,52.6454,52.7013,294044.0
2023-10-25 15:30:00,56.59,56.7,56.58,56.64,504663.0,52.7013,52.8038,52.692,52.7479,504663.0
2023-10-25 15:40:00,56.64,56.65,56.53,56.62,444893.0,52.7479,52.7572,52.6454,52.7293,444893.0
2023-10-25 15:50:00,56.62,56.66,56.54,56.6,1005310.0,52.7293,52.7665,52.6548,52.7106,1005310.0
2023-10-26 09:30:00,53.96,55.09,53.67,54.86,2029898.0,50.252,51.3044,49.982,51.0902,2029898.0
2023-10-26 09:40:00,54.85,55.01,54.22,54.94,829899.0,51.0809,51.2299,50.4942,51.1647,829899.0
2023-10-26 09:50:00,54.95,55.29,54.88,55.06,610046.0,51.174,51.4906,51.1088,51.2765,610046.0
2023-10-26 10:00:00,55.07,55.07,54.48,54.64,583317.0,51.2858,51.2858,50.7363,50.8853,583317.0
2023-10-26 10:10:00,54.65,55.09,54.6,55.0,407235.0,50.8946,51.3044,50.8481,51.2206,407235.0
2023-10-26 10:20:00,55.01,55.02,54.46,54.54,485484.0,51.2299,51.2392,50.7177,50.7922,485484.0
2023-10-26 10:30:00,54.54,54.62,54.35,54.6,404110.0,50.7922,50.8667,50.6152,50.8481,404110.0
2023-10-26 10:40:00,54.6,54.65,53.99,54.07,679504.0,50.8481,50.8946,50.28,50.3545,679504.0
2023-10-26 10:50:00,54.07,54.3,54.0,54.28,791255.0,50.3545,50.5687,50.2893,50.5501,791255.0
2023-10-26 11:00:00,54.28,54.28,53.93,54.0,405319.0,50.5501,50.5501,50.2241,50.2893,405319.0
2023-10-26 11:10:00,54.0,54.03,53.83,53.86,337503.0,50.2893,50.3172,50.131,50.1589,337503.0
2023-10-26 11:20:00,53.86,53.89,53.64,53.72,468778.0,50.1589,50.1868,49.954,50.0285,468778.0
2023-10-26 11:30:00,53.72,54.03,53.7,53.93,332668.0,50.0285,50.3172,50.0099,50.2241,332668.0
2023-10-26 11:40:00,53.93,54.05,53.85,53.94,257987.0,50.2241,50.3359,50.1496,50.2334,257987.0
2023-10-26 11:50:00,53.94,53.95,53.83,53.88,268789.0,50.2334,50.2427,50.131,50.1775,268789.0
2023-10-26 12:00:00,53.88,53.93,53.6,53.71,344378.0,50.1775,50.2241,49.9168,50.0192,344378.0
2023-10-26 12:10:00,53.71,53.78,53.6,53.63,229795.0,50.0192,50.0844,49.9168,49.9447,229795.0
2023-10-26 12:20:00,53.62,53.69,53.47,53.59,375130.0,49.9354,50.0006,49.7957,49.9075,375130.0
2023-10-26 12:30:00,53.59,53.72,53.5,53.61,331936.0,49.9075,50.0285,49.8236,49.9261,331936.0
2023-10-26 12:40:00,53.61,53.64,53.44,53.5,395376.0,49.9261,49.954,49.7678,49.8236,395376.0
2023-10-26 12:50:00,53.5,53.57,53.35,53.43,439039.0,49.8236,49.8888,49.684,49.7585,439039.0
2023-10-26 13:00:00,53.44,53.49,53.28,53.34,379090.0,49.7678,49.8143,49.6188,49.6746,379090.0
2023-10-26 13:10:00,53.35,53.41,53.27,53.29,263606.0,49.684,49.7398,49.6095,49.6281,263606.0
2023-10-26 13:20:00,53.3,53.34,53.17,53.19,345016.0,49.6374,49.6746,49.5163,49.535,345016.0
2023-10-26 13:30:00,53.18,53.34,53.12,53.31,241207.0,49.5256,49.6746,49.4698,49.6467,241207.0
2023-10-26 13:40:00,53.31,53.46,53.28,53.42,475265.0,49.6467,49.7864,49.6188,49.7491,475265.0
2023-10-26 13:50:00,53.42,53.6,53.42,53.58,254616.0,49.7491,49.9168,49.7491,49.8982,254616.0
2023-10-26 14:00:00,53.57,53.59,53.37,53.51,297152.0,49.8888,49.9075,49.7026,49.833,297152.0
2023-10-26 14:10:00,53.5,53.53,53.42,53.45,367336.0,49.8236,49.8516,49.7491,49.7771,367336.0
2023-10-26 14:20:00,53.45,53.48,53.21,53.26,226370.0,49.7771,49.805,49.5536,49.6001,226370.0
2023-10-26 14:30:00,53.26,53.44,53.24,53.36,270313.0,49.6001,49.7678,49.5815,49.6933,270313.0
2023-10-26 14:40:00,53.36,53.38,53.21,53.28,302781.0,49.6933,49.7119,49.5536,49.6188,302781.0
2023-10-26 14:50:00,53.28,53.53,53.27,53.51,209221.0,49.6188,49.8516,49.6095,49.833,209221.0
2023-10-26 15:00:00,53.51,53.58,53.2,53.21,336121.0,49.833,49.8982,49.5443,49.5536,336121.0
2023-10-26 15:10:00,53.21,53.22,53.11,53.15,348796.0,49.5536,49.5629,49.4604,49.4977,348796.0
2023-10-26 15:20:00,53.16,53.21,52.98,53.1,432771.0,49.507,49.5536,49.3394,49.4511,432771.0
2023-10-26 15:30:00,53.1,53.26,53.06,53.08,454911.0,49.4511,49.6001,49.4139,49.4325,454911.0
2023-10-26 15:40:00,53.08,53.24,53.02,53.14,736365.0,49.4325,49.5815,49.3766,49.4884,736365.0
2023-10-26 15:50:00,53.13,53.15,52.92,52.98,1747441.0,49.4791,49.4977,49.2835,49.3394,1747441.0
2023-10-27 09:30:00,52.05,52.22,51.78,51.78,900437.0,48.4733,48.6316,48.2218,48.2218,900437.0
2023-10-27 09:40:00,51.78,51.86,51.43,51.84,398234.0,48.2218,48.2963,47.8959,48.2777,398234.0
2023-10-27 09:50:00,51.84,51.96,51.75,51.92,366040.0,48.2777,48.3895,48.1939,48.3522,366040.0
2023-10-27 10:00:00,51.91,51.92,51.73,51.8,438087.0,48.3429,48.3522,48.1753,48.2405,438087.0
2023-10-27 10:10:00,51.81,51.82,51.59,51.7,353407.0,48.2498,48.2591,48.0449,48.1473,353407.0
2023-10-27 10:20:00,51.69,51.79,51.58,51.59,238711.0,48.138,48.2312,48.0356,48.0449,238711.0
2023-10-27 10:30:00,51.6,51.66,51.46,51.51,342882.0,48.0542,48.1101,47.9238,47.9704,342882.0
2023-10-27 10:40:00,51.51,51.6,51.38,51.53,370716.0,47.9704,48.0542,47.8493,47.989,370716.0
2023-10-27 10:50:00,51.53,51.58,51.43,51.45,323689.0,47.989,48.0356,47.8959,47.9145,323689.0
2023-10-27 11:00:00,51.45,51.49,51.31,51.37,245418.0,47.9145,47.9518,47.7841,47.84,245418.0
2023-10-27 11:10:00,51.36,51.39,51.25,51.26,222739.0,47.8307,47.8586,47.7283,47.7376,222739.0
2023-10-27 11:20:00,51.26,51.32,51.22,51.25,262691.0,47.7376,47.7935,47.7003,47.7283,262691.0
2023-10-27 11:30:00,51.24,51.33,51.17,51.33,234009.0,47.7189,47.8028,47.6538,47.8028,234009.0
2023-10-27 11:40:00,51.33,51.39,51.27,51.34,182084.0,47.8028,47.8586,47.7469,47.8121,182084.0
2023-10-27 11:50:00,51.35,51.35,51.2,51.25,205066.0,47.8214,47.8214,47.6817,47.7283,205066.0
2023-10-27 12:00:00,51.24,51.31,51.2,51.28,139905.0,47.7189,47.7841,47.6817,47.7562,139905.0
2023-10-27 12:10:00,51.28,51.31,51.13,51.14,159733.0,47.7562,47.7841,47.6165,47.6258,159733.0
2023-10-27 12:20:00,51.13,51.14,50.97,50.98,267954.0,47.6165,47.6258,47.4675,47.4768,267954.0
2023-10-27 12:30:00,50.98,51.03,50.9,50.92,381062.0,47.4768,47.5234,47.4023,47.4209,381062.0
2023-10-27 12:40:00,50.93,51.06,50.84,51.0,392587.0,47.4303,47.5513,47.3464,47.4954,392587.0
2023-10-27 12:50:00,50.99,51.0,50.9,50.98,281769.0,47.4861,47.4954,47.4023,47.4768,281769.0
2023-10-27 13:00:00,50.99,51.05,50.92,50.95,296584.0,47.4861,47.542,47.4209,47.4489,296584.0
2023-10-27 13:10:00,50.95,50.96,50.77,50.84,581646.0,47.4489,47.4582,47.2812,47.3464,581646.0
2023-10-27 13:20:00,50.85,50.97,50.78,50.95,207919.0,47.3557,47.4675,47.2906,47.4489,207919.0
2023-10-27 13:30:00,50.95,50.96,49.49,50.88,289287.0,47.4489,47.4582,46.0892,47.3837,289287.0
2023-10-27 13:40:00,50.88,50.95,50.88,50.91,278643.0,47.3837,47.4489,47.3837,47.4116,278643.0
2023-10-27 13:50:00,50.91,50.97,50.86,50.96,217359.0,47.4116,47.4675,47.3651,47.4582,217359.0
2023-10-27 14:00:00,50.96,51.09,50.95,51.03,219703.0,47.4582,47.5793,47.4489,47.5234,219703.0
2023-10-27 14:10:00,51.03,51.04,50.94,50.95,277089.0,47.5234,47.5327,47.4396,47.4489,277089.0
2023-10-27 14:20:00,50.96,51.0,50.92,50.92,191687.0,47.4582,47.4954,47.4209,47.4209,191687.0
2023-10-27 14:30:00,50.92,51.01,50.91,50.95,288482.0,47.4209,47.5048,47.4116,47.4489,288482.0
2023-10-27 14:40:00,50.95,50.97,50.84,50.86,227438.0,47.4489,47.4675,47.3464,47.3651,227438.0
2023-10-27 14:50:00,50.86,50.86,50.69,50.73,218291.0,47.3651,47.3651,47.2067,47.244,218291.0
2023-10-27 15:00:00,50.73,50.88,50.71,50.86,303096.0,47.244,47.3837,47.2254,47.3651,303096.0
2023-10-27 15:10:00,50.87,51.0,50.79,50.82,627326.0,47.3744,47.4954,47.2999,47.3278,627326.0
2023-10-27 15:20:00,50.83,50.95,50.78,50.91,345259.0,47.3371,47.4489,47.2906,47.4116,345259.0
2023-10-27 15:30:00,50.91,50.97,50.8,50.83,342218.0,47.4116,47.4675,47.3092,47.3371,342218.0
2023-10-27 15:40:00,50.83,51.0,50.78,50.98,561593.0,47.3371,47.4954,47.2906,47.4768,561593.0
2023-10-27 15:50:00,50.98,51.05,50.92,51.04,1346943.0,47.4768,47.542,47.4209,47.5327,1346943.0
2023-10-30 09:30:00,51.73,51.86,51.38,51.72,979045.0,48.1753,48.2963,47.8493,48.166,979045.0
2023-10-30 09:40:00,51.73,51.9,51.68,51.72,452387.0,48.1753,48.3336,48.1287,48.166,452387.0
2023-10-30 09:50:00,51.73,51.74,51.45,51.46,399082.0,48.1753,48.1846,47.9145,47.9238,399082.0
2023-10-30 10:00:00,51.46,51.6,51.36,51.37,217215.0,47.9238,48.0542,47.8307,47.84,217215.0
2023-10-30 10:10:00,51.36,51.4,51.02,51.08,454641.0,47.8307,47.868,47.5141,47.5699,454641.0
2023-10-30 10:20:00,51.08,51.15,50.88,50.89,612589.0,47.5699,47.6351,47.3837,47.393,612589.0
2023-10-30 10:30:00,50.89,50.91,50.54,50.58,445435.0,47.393,47.4116,47.0671,47.1043,445435.0
2023-10-30 10:40:00,50.58,50.66,50.46,50.51,463985.0,47.1043,47.1788,46.9925,47.0391,463985.0
2023-10-30 10:50:00,50.52,50.61,50.38,50.49,621313.0,47.0484,47.1322,46.918,47.0205,621313.0
2023-10-30 11:00:00,50.49,50.6,50.26,50.41,580550.0,47.0205,47.1229,46.8063,46.946,580550.0
2023-10-30 11:10:00,50.4,50.51,50.33,50.41,336787.0,46.9367,47.0391,46.8715,46.946,336787.0
2023-10-30 11:20:00,50.41,50.54,50.4,50.51,541207.0,46.946,47.0671,46.9367,47.0391,541207.0
2023-10-30 11:30:00,50.52,50.7,50.5,50.64,441511.0,47.0484,47.2161,47.0298,47.1602,441511.0
2023-10-30 11:40:00,50.64,50.64,50.51,50.58,381861.0,47.1602,47.1602,47.0391,47.1043,381861.0
2023-10-30 11:50:00,50.58,50.62,50.53,50.61,327763.0,47.1043,47.1416,47.0577,47.1322,327763.0
2023-10-30 12:00:00,50.6,50.62,50.55,50.58,326425.0,47.1229,47.1416,47.0764,47.1043,326425.0
2023-10-30 12:10:00,50.58,50.61,50.53,50.59,260539.0,47.1043,47.1322,47.0577,47.1136,260539.0
2023-10-30 12:20:00,50.59,50.63,50.48,50.5,252120.0,47.1136,47.1509,47.0112,47.0298,252120.0
2023-10-30 12:30:00,50.5,50.55,50.45,50.48,254236.0,47.0298,47.0764,46.9832,47.0112,254236.0
2023-10-30 12:40:00,50.49,50.63,50.46,50.59,501379.0,47.0205,47.1509,46.9925,47.1136,501379.0
2023-10-30 12:50:00,50.59,50.71,50.56,50.71,634854.0,47.1136,47.2254,47.0857,47.2254,634854.0
2023-10-30 13:00:00,50.72,50.97,50.69,50.97,800171.0,47.2347,47.4675,47.2067,47.4675,800171.0
2023-10-30 13:10:00,50.97,51.02,50.77,50.79,393724.0,47.4675,47.5141,47.2812,47.2999,393724.0
2023-10-30 13:20:00,50.8,50.88,50.78,50.84,492779.0,47.3092,47.3837,47.2906,47.3464,492779.0
2023-10-30 13:30:00,50.85,50.88,50.67,50.78,349201.0,47.3557,47.3837,47.1881,47.2906,349201.0
2023-10-30 13:40:00,50.78,50.91,50.75,50.86,429096.0,47.2906,47.4116,47.2626,47.3651,429096.0
2023-10-30 13:50:00,50.85,50.93,50.84,50.88,211975.0,47.3557,47.4303,47.3464,47.3837,211975.0
2023-10-30 14:00:00,50.87,51.05,50.5,50.98,4498058.0,47.3744,47.542,47.0298,47.4768,4498058.0
2023-10-30 14:10:00,50.98,51.06,50.91,51.02,428204.0,47.4768,47.5513,47.4116,47.5141,428204.0
2023-10-30 14:20:00,51.02,51.12,50.95,51.09,270875.0,47.5141,47.6072,47.4489,47.5793,270875.0
2023-10-30 14:30:00,51.08,51.26,50.6,51.15,3452319.0,47.5699,47.7376,47.1229,47.6351,3452319.0
2023-10-30 14:40:00,51.16,51.36,51.15,51.32,397637.0,47.6444,47.8307,47.6351,47.7935,397637.0
2023-10-30 14:50:00,51.32,51.38,51.2,51.28,388700.0,47.7935,47.8493,47.6817,47.7562,388700.0
2023-10-30 15:00:00,51.27,51.32,51.08,51.14,431250.0,47.7469,47.7935,47.5699,47.6258,431250.0
2023-10-30 15:10:00,51.14,51.2,51.08,51.19,277246.0,47.6258,47.6817,47.5699,47.6724,277246.0
2023-10-30 15:20:00,51.2,51.2,51.06,51.08,287382.0,47.6817,47.6817,47.5513,47.5699,287382.0
2023-10-30 15:30:00,51.07,51.12,50.94,50.95,377579.0,47.5606,47.6072,47.4396,47.4489,377579.0
2023-10-30 15:40:00,50.95,51.03,50.91,51.03,377703.0,47.4489,47.5234,47.4116,47.5234,377703.0
2023-10-30 15:50:00,51.03,51.26,51.03,51.25,1521871.0,47.5234,47.7376,47.5234,47.7283,1521871.0
2023-10-31 09:30:00,51.38,51.65,50.9,51.56,585717.0,47.8493,48.1008,47.4023,48.017,585717.0
2023-10-31 09:40:00,51.57,51.66,51.39,51.46,357959.0,48.0263,48.1101,47.8586,47.9238,357959.0
2023-10-31 09:50:00,51.46,51.52,51.17,51.19,218941.0,47.9238,47.9797,47.6538,47.6724,218941.0
2023-10-31 10:00:00,51.19,51.37,51.02,51.36,249026.0,47.6724,47.84,47.5141,47.8307,249026.0
2023-10-31 10:10:00,51.36,51.51,51.33,51.39,225266.0,47.8307,47.9704,47.8028,47.8586,225266.0
2023-10-31 10:20:00,51.39,51.5,51.33,51.4,195622.0,47.8586,47.9611,47.8028,47.868,195622.0
2023-10-31 10:30:00,51.41,51.42,51.14,51.3,481505.0,47.8773,47.8866,47.6258,47.7748,481505.0
2023-10-31 10:40:00,51.3,51.35,51.25,51.28,334762.0,47.7748,47.8214,47.7283,47.7562,334762.0
2023-10-31 10:50:00,51.28,51.37,51.23,51.29,268780.0,47.7562,47.84,47.7096,47.7655,268780.0
2023-10-31 11:00:00,51.28,51.31,51.14,51.18,175460.0,47.7562,47.7841,47.6258,47.6631,175460.0
2023-10-31 11:10:00,51.17,51.21,51.05,51.05,158527.0,47.6538,47.691,47.542,47.542,158527.0
2023-10-31 11:20:00,51.05,51.15,51.02,51.11,246380.0,47.542,47.6351,47.5141,47.5979,246380.0
2023-10-31 11:30:00,51.11,51.11,50.97,51.04,228209.0,47.5979,47.5979,47.4675,47.5327,228209.0
2023-10-31 11:40:00,51.04,51.05,50.92,50.99,163260.0,47.5327,47.542,47.4209,47.4861,163260.0
2023-10-31 11:50:00,51.0,51.01,50.85,50.91,331893.0,47.4954,47.5048,47.3557,47.4116,331893.0
2023-10-31 12:00:00,50.91,50.96,50.83,50.87,215183.0,47.4116,47.4582,47.3371,47.3744,215183.0
2023-10-31 12:10:00,50.87,50.87,50.73,50.8,302788.0,47.3744,47.3744,47.244,47.3092,302788.0
2023-10-31 12:20:00,50.81,50.82,50.71,50.76,193047.0,47.3185,47.3278,47.2254,47.2719,193047.0
2023-10-31 12:30:00,50.76,50.83,50.67,50.75,198431.0,47.2719,47.3371,47.1881,47.2626,198431.0
2023-10-31 12:40:00,50.75,50.82,50.74,50.8,169134.0,47.2626,47.3278,47.2533,47.3092,169134.0
2023-10-31 12:50:00,50.8,50.83,50.77,50.81,167366.0,47.3092,47.3371,47.2812,47.3185,167366.0
2023-10-31 13:00:00,50.8,50.91,50.8,50.91,177498.0,47.3092,47.4116,47.3092,47.4116,177498.0
2023-10-31 13:10:00,50.91,50.93,50.87,50.9,192566.0,47.4116,47.4303,47.3744,47.4023,192566.0
2023-10-31 13:20:00,50.9,50.99,50.89,50.98,123658.0,47.4023,47.4861,47.393,47.4768,123658.0
2023-10-31 13:30:00,50.98,51.04,50.94,50.96,228942.0,47.4768,47.5327,47.4396,47.4582,228942.0
2023-10-31 13:40:00,50.96,50.97,50.86,50.96,214265.0,47.4582,47.4675,47.3651,47.4582,214265.0
2023-10-31 13:50:00,50.96,51.04,50.95,51.04,128885.0,47.4582,47.5327,47.4489,47.5327,128885.0
2023-10-31 14:00:00,51.04,51.17,51.03,51.15,194490.0,47.5327,47.6538,47.5234,47.6351,194490.0
2023-10-31 14:10:00,51.14,51.23,51.12,51.2,144236.0,47.6258,47.7096,47.6072,47.6817,144236.0
2023-10-31 14:20:00,51.21,51.29,51.17,51.22,188245.0,47.691,47.7655,47.6538,47.7003,188245.0
2023-10-31 14:30:00,51.22,51.26,51.19,51.21,161158.0,47.7003,47.7376,47.6724,47.691,161158.0
2023-10-31 14:40:00,51.22,51.34,51.21,51.32,193723.0,47.7003,47.8121,47.691,47.7935,193723.0
2023-10-31 14:50:00,51.32,51.35,51.28,51.33,146038.0,47.7935,47.8214,47.7562,47.8028,146038.0
2023-10-31 15:00:00,51.34,51.41,51.33,51.37,179736.0,47.8121,47.8773,47.8028,47.84,179736.0
2023-10-31 15:10:00,51.37,51.39,51.24,51.27,268980.0,47.84,47.8586,47.7189,47.7469,268980.0
2023-10-31 15:20:00,51.27,51.34,51.25,51.33,465162.0,47.7469,47.8121,47.7283,47.8028,465162.0
2023-10-31 15:30:00,51.32,51.39,51.3,51.33,294871.0,47.7935,47.8586,47.7748,47.8028,294871.0
2023-10-31 15:40:00,51.33,51.45,51.31,51.4,418599.0,47.8028,47.9145,47.7841,47.868,418599.0
2023-10-31 15:50:00,51.4,51.55,51.39,51.53,1114299.0,47.868,48.0076,47.8586,47.989,1114299.0
2023-11-01 09:30:00,51.86,51.91,51.46,51.47,454646.0,48.2963,48.3429,47.9238,47.9331,454646.0
2023-11-01 09:40:00,51.47,51.58,51.41,51.53,224383.0,47.9331,48.0356,47.8773,47.989,224383.0
2023-11-01 09:50:00,51.54,51.79,51.53,51.73,306937.0,47.9983,48.2312,47.989,48.1753,306937.0
2023-11-01 10:00:00,51.75,51.9,51.59,51.71,377705.0,48.1939,48.3336,48.0449,48.1567,377705.0
2023-11-01 10:10:00,51.71,51.72,51.54,51.63,175910.0,48.1567,48.166,47.9983,48.0821,175910.0
2023-11-01 10:20:00,51.63,51.7,51.48,51.48,148413.0,48.0821,48.1473,47.9425,47.9425,148413.0
2023-11-01 10:30:00,51.48,51.6,51.43,51.48,218873.0,47.9425,48.0542,47.8959,47.9425,218873.0
2023-11-01 10:40:00,51.49,51.5,51.35,51.37,243668.0,47.9518,47.9611,47.8214,47.84,243668.0
2023-11-01 10:50:00,51.37,51.44,51.33,51.35,191255.0,47.84,47.9052,47.8028,47.8214,191255.0
2023-11-01 11:00:00,51.35,51.36,51.26,51.28,238849.0,47.8214,47.8307,47.7376,47.7562,238849.0
2023-11-01 11:10:00,51.28,51.41,51.17,51.39,237375.0,47.7562,47.8773,47.6538,47.8586,237375.0
2023-11-01 11:20:00,51.4,51.4,51.21,51.26,131651.0,47.868,47.868,47.691,47.7376,131651.0
2023-11-01 11:30:00,51.26,51.41,51.22,51.36,123927.0,47.7376,47.8773,47.7003,47.8307,123927.0
2023-11-01 11:40:00,51.35,51.4,51.31,51.34,107873.0,47.8214,47.868,47.7841,47.8121,107873.0
2023-11-01 11:50:00,51.35,51.46,51.31,51.38,188670.0,47.8214,47.9238,47.7841,47.8493,188670.0
2023-11-01 12:00:00,51.38,51.43,51.27,51.32,137997.0,47.8493,47.8959,47.7469,47.7935,137997.0
2023-11-01 12:10:00,51.33,51.37,51.21,51.27,131464.0,47.8028,47.84,47.691,47.7469,131464.0
2023-11-01 12:20:00,51.26,51.35,51.22,51.32,138514.0,47.7376,47.8214,47.7003,47.7935,138514.0
2023-11-01 12:30:00,51.33,51.43,51.32,51.37,203499.0,47.8028,47.8959,47.7935,47.84,203499.0
2023-11-01 12:40:00,51.37,51.42,51.36,51.36,126643.0,47.84,47.8866,47.8307,47.8307,126643.0
2023-11-01 12:50:00,51.36,51.42,51.35,51.41,127223.0,47.8307,47.8866,47.8214,47.8773,127223.0
2023-11-01 13:00:00,51.41,51.53,51.37,51.49,105646.0,47.8773,47.989,47.84,47.9518,105646.0
2023-11-01 13:10:00,51.49,51.59,51.48,51.52,120362.0,47.9518,48.0449,47.9425,47.9797,120362.0
2023-11-01 13:20:00,51.52,51.56,51.31,51.4,151966.0,47.9797,48.017,47.7841,47.868,151966.0
2023-11-01 13:30:00,51.4,51.41,51.34,51.36,131512.0,47.868,47.8773,47.8121,47.8307,131512.0
2023-11-01 13:40:00,51.36,51.39,51.32,51.35,224906.0,47.8307,47.8586,47.7935,47.8214,224906.0
2023-11-01 13:50:00,51.35,51.4,51.34,51.38,186748.0,47.8214,47.868,47.8121,47.8493,186748.0
2023-11-01 14:00:00,51.39,51.46,51.34,51.44,107522.0,47.8586,47.9238,47.8121,47.9052,107522.0
2023-11-01 14:10:00,51.43,51.45,51.34,51.38,146706.0,47.8959,47.9145,47.8121,47.8493,146706.0
2023-11-01 14:20:00,51.38,51.52,51.38,51.45,135106.0,47.8493,47.9797,47.8493,47.9145,135106.0
2023-11-01 14:30:00,51.45,51.53,51.42,51.5,219298.0,47.9145,47.989,47.8866,47.9611,219298.0
2023-11-01 14:40:00,51.5,51.51,51.38,51.48,285619.0,47.9611,47.9704,47.8493,47.9425,285619.0
2023-11-01 14:50:00,51.48,51.57,51.43,51.55,166331.0,47.9425,48.0263,47.8959,48.0076,166331.0
2023-11-01 15:00:00,51.56,51.72,51.56,51.71,259699.0,48.017,48.166,48.017,48.1567,259699.0
2023-11-01 15:10:00,51.71,51.75,51.58,51.59,275730.0,48.1567,48.1939,48.0356,48.0449,275730.0
2023-11-01 15:20:00,51.59,51.61,51.47,51.53,271190.0,48.0449,48.0635,47.9331,47.989,271190.0
2023-11-01 15:30:00,51.53,51.63,51.41,51.46,339036.0,47.989,48.0821,47.8773,47.9238,339036.0
2023-11-01 15:40:00,51.46,51.47,51.38,51.4,437185.0,47.9238,47.9331,47.8493,47.868,437185.0
2023-11-01 15:50:00,51.4,51.41,51.23,51.28,713832.0,47.868,47.8773,47.7096,47.7562,713832.0
2023-11-02 09:30:00,50.82,51.36,50.69,51.21,564752.0,47.3278,47.8307,47.2067,47.691,564752.0
2023-11-02 09:40:00,51.2,51.32,50.92,50.96,349284.0,47.6817,47.7935,47.4209,47.4582,349284.0
2023-11-02 09:50:00,50.96,51.08,50.89,51.06,233235.0,47.4582,47.5699,47.393,47.5513,233235.0
2023-11-02 10:00:00,51.07,51.1,50.9,50.95,214044.0,47.5606,47.5886,47.4023,47.4489,214044.0
2023-11-02 10:10:00,50.94,51.16,50.91,51.1,220905.0,47.4396,47.6444,47.4116,47.5886,220905.0
2023-11-02 10:20:00,51.1,51.13,50.92,51.08,171505.0,47.5886,47.6165,47.4209,47.5699,171505.0
2023-11-02 10:30:00,51.08,51.37,51.08,51.18,270946.0,47.5699,47.84,47.5699,47.6631,270946.0
2023-11-02 10:40:00,51.2,51.28,51.03,51.07,162013.0,47.6817,47.7562,47.5234,47.5606,162013.0
2023-11-02 10:50:00,51.07,51.2,50.96,51.18,141314.0,47.5606,47.6817,47.4582,47.6631,141314.0
2023-11-02 11:00:00,51.19,51.22,51.02,51.05,146292.0,47.6724,47.7003,47.5141,47.542,146292.0
2023-11-02 11:10:00,51.05,51.08,50.91,50.96,189628.0,47.542,47.5699,47.4116,47.4582,189628.0
2023-11-02 11:20:00,50.97,51.01,50.94,50.95,123874.0,47.4675,47.5048,47.4396,47.4489,123874.0
2023-11-02 11:30:00,50.94,50.99,50.9,50.91,143354.0,47.4396,47.4861,47.4023,47.4116,143354.0
2023-11-02 11:40:00,50.91,50.94,50.88,50.94,117159.0,47.4116,47.4396,47.3837,47.4396,117159.0
2023-11-02 11:50:00,50.94,51.02,50.9,50.95,112811.0,47.4396,47.5141,47.4023,47.4489,112811.0
2023-11-02 12:00:00,50.95,50.98,50.89,50.93,203421.0,47.4489,47.4768,47.393,47.4303,203421.0
2023-11-02 12:10:00,50.94,50.94,50.85,50.92,170167.0,47.4396,47.4396,47.3557,47.4209,170167.0
2023-11-02 12:20:00,50.91,50.93,50.83,50.89,141549.0,47.4116,47.4303,47.3371,47.393,141549.0
2023-11-02 12:30:00,50.89,50.98,50.87,50.93,175457.0,47.393,47.4768,47.3744,47.4303,175457.0
2023-11-02 12:40:00,50.93,51.07,50.92,51.05,129752.0,47.4303,47.5606,47.4209,47.542,129752.0
2023-11-02 12:50:00,51.06,51.12,51.04,51.08,117412.0,47.5513,47.6072,47.5327,47.5699,117412.0
2023-11-02 13:00:00,51.09,51.2,51.07,51.2,117861.0,47.5793,47.6817,47.5606,47.6817,117861.0
2023-11-02 13:10:00,51.2,51.27,51.17,51.18,149791.0,47.6817,47.7469,47.6538,47.6631,149791.0
2023-11-02 13:20:00,51.18,51.23,51.13,51.18,210454.0,47.6631,47.7096,47.6165,47.6631,210454.0
2023-11-02 13:30:00,51.18,51.22,51.06,51.11,184239.0,47.6631,47.7003,47.5513,47.5979,184239.0
2023-11-02 13:40:00,51.11,51.17,51.07,51.13,140907.0,47.5979,47.6538,47.5606,47.6165,140907.0
2023-11-02 13:50:00,51.12,51.18,51.08,51.14,106910.0,47.6072,47.6631,47.5699,47.6258,106910.0
2023-11-02 14:00:00,51.14,51.15,51.06,51.1,156479.0,47.6258,47.6351,47.5513,47.5886,156479.0
2023-11-02 14:10:00,51.1,51.16,51.08,51.14,175406.0,47.5886,47.6444,47.5699,47.6258,175406.0
2023-11-02 14:20:00,51.13,51.13,51.02,51.06,187999.0,47.6165,47.6165,47.5141,47.5513,187999.0
2023-11-02 14:30:00,51.05,51.08,51.02,51.04,146289.0,47.542,47.5699,47.5141,47.5327,146289.0
2023-11-02 14:40:00,51.04,51.08,50.93,50.98,252253.0,47.5327,47.5699,47.4303,47.4768,252253.0
2023-11-02 14:50:00,50.98,51.0,50.9,50.95,222025.0,47.4768,47.4954,47.4023,47.4489,222025.0
2023-11-02 15:00:00,50.94,51.01,50.93,51.0,194495.0,47.4396,47.5048,47.4303,47.4954,194495.0
2023-11-02 15:10:00,51.0,51.02,50.97,51.01,165928.0,47.4954,47.5141,47.4675,47.5048,165928.0
2023-11-02 15:20:00,51.01,51.08,51.0,51.05,287094.0,47.5048,47.5699,47.4954,47.542,287094.0
2023-11-02 15:30:00,51.06,51.15,51.05,51.15,302792.0,47.5513,47.6351,47.542,47.6351,302792.0
2023-11-02 15:40:00,51.15,51.16,51.1,51.11,382986.0,47.6351,47.6444,47.5886,47.5979,382986.0
2023-11-02 15:50:00,51.1,51.15,51.02,51.13,1102026.0,47.5886,47.6351,47.5141,47.6165,1102026.0
2023-11-03 09:30:00,51.39,52.1,51.39,52.1,469305.0,47.8586,48.5199,47.8586,48.5199,469305.0
2023-11-03 09:40:00,52.09,52.27,52.01,52.22,334518.0,48.5105,48.6782,48.436,48.6316,334518.0
2023-11-03 09:50:00,52.23,52.63,52.19,52.59,311737.0,48.6409,49.0134,48.6037,48.9762,311737.0
2023-11-03 10:00:00,52.59,52.79,52.57,52.76,426216.0,48.9762,49.1624,48.9576,49.1345,426216.0
2023-11-03 10:10:00,52.77,52.83,52.71,52.79,329902.0,49.1438,49.1997,49.0879,49.1624,329902.0
2023-11-03 10:20:00,52.79,52.85,52.69,52.8,279480.0,49.1624,49.2183,49.0693,49.1718,279480.0
2023-11-03 10:30:00,52.8,52.98,52.75,52.97,465271.0,49.1718,49.3394,49.1252,49.3301,465271.0
2023-11-03 10:40:00,52.98,53.14,52.84,52.87,296023.0,49.3394,49.4884,49.209,49.2369,296023.0
2023-11-03 10:50:00,52.87,52.99,52.83,52.99,221820.0,49.2369,49.3487,49.1997,49.3487,221820.0
2023-11-03 11:00:00,52.99,53.04,52.9,53.01,248411.0,49.3487,49.3953,49.2649,49.3673,248411.0
2023-11-03 11:10:00,53.01,53.05,52.92,52.98,270185.0,49.3673,49.4046,49.2835,49.3394,270185.0
2023-11-03 11:20:00,52.97,53.09,52.97,53.0,274898.0,49.3301,49.4418,49.3301,49.358,274898.0
2023-11-03 11:30:00,53.0,53.1,53.0,53.06,163814.0,49.358,49.4511,49.358,49.4139,163814.0
2023-11-03 11:40:00,53.05,53.08,53.0,53.03,164735.0,49.4046,49.4325,49.358,49.3859,164735.0
2023-11-03 11:50:00,53.03,53.07,52.97,53.03,222267.0,49.3859,49.4232,49.3301,49.3859,222267.0
2023-11-03 12:00:00,53.03,53.11,52.9,52.98,413530.0,49.3859,49.4604,49.2649,49.3394,413530.0
2023-11-03 12:10:00,52.99,53.05,52.93,52.99,179916.0,49.3487,49.4046,49.2928,49.3487,179916.0
2023-11-03 12:20:00,53.0,53.02,52.91,53.0,151119.0,49.358,49.3766,49.2742,49.358,151119.0
2023-11-03 12:30:00,53.0,53.01,52.92,52.96,143799.0,49.358,49.3673,49.2835,49.3208,143799.0
2023-11-03 12:40:00,52.97,52.98,52.91,52.97,113656.0,49.3301,49.3394,49.2742,49.3301,113656.0
2023-11-03 12:50:00,52.96,53.04,52.92,53.0,119790.0,49.3208,49.3953,49.2835,49.358,119790.0
2023-11-03 13:00:00,53.01,53.08,52.98,53.01,127734.0,49.3673,49.4325,49.3394,49.3673,127734.0
2023-11-03 13:10:00,53.01,53.01,52.93,52.96,129289.0,49.3673,49.3673,49.2928,49.3208,129289.0
2023-11-03 13:20:00,52.96,53.0,52.8,52.83,176451.0,49.3208,49.358,49.1718,49.1997,176451.0
2023-11-03 13:30:00,52.83,52.89,52.82,52.85,181289.0,49.1997,49.2556,49.1904,49.2183,181289.0
2023-11-03 13:40:00,52.86,52.96,52.85,52.91,157581.0,49.2276,49.3208,49.2183,49.2742,157581.0
2023-11-03 13:50:00,52.91,53.02,52.9,53.0,138029.0,49.2742,49.3766,49.2649,49.358,138029.0
2023-11-03 14:00:00,53.0,53.01,52.82,52.9,226317.0,49.358,49.3673,49.1904,49.2649,226317.0
2023-11-03 14:10:00,52.89,52.91,52.84,52.91,158815.0,49.2556,49.2742,49.209,49.2742,158815.0
2023-11-03 14:20:00,52.9,52.91,52.81,52.9,187541.0,49.2649,49.2742,49.1811,49.2649,187541.0
2023-11-03 14:30:00,52.9,53.0,52.86,52.97,192779.0,49.2649,49.358,49.2276,49.3301,192779.0
2023-11-03 14:40:00,52.97,53.06,52.95,53.05,158114.0,49.3301,49.4139,49.3114,49.4046,158114.0
2023-11-03 14:50:00,53.05,53.07,52.99,53.01,138330.0,49.4046,49.4232,49.3487,49.3673,138330.0
2023-11-03 15:00:00,53.02,53.09,52.98,53.09,251427.0,49.3766,49.4418,49.3394,49.4418,251427.0
2023-11-03 15:10:00,53.09,53.1,53.02,53.05,276852.0,49.4418,49.4511,49.3766,49.4046,276852.0
2023-11-03 15:20:00,53.05,53.1,52.92,52.94,330769.0,49.4046,49.4511,49.2835,49.3021,330769.0
2023-11-03 15:30:00,52.95,53.0,52.87,52.98,348476.0,49.3114,49.358,49.2369,49.3394,348476.0
2023-11-03 15:40:00,52.98,53.01,52.93,52.99,487416.0,49.3394,49.3673,49.2928,49.3487,487416.0
2023-11-03 15:50:00,52.98,52.98,52.77,52.8,1296723.0,49.3394,49.3394,49.1438,49.1718,1296723.0
2023-11-06 09:30:00,53.14,53.42,53.09,53.26,368738.0,49.4884,49.7491,49.4418,49.6001,368738.0
2023-11-06 09:40:00,53.26,53.55,53.19,53.36,412946.0,49.6001,49.8702,49.535,49.6933,412946.0
2023-11-06 09:50:00,53.36,53.43,53.28,53.38,316009.0,49.6933,49.7585,49.6188,49.7119,316009.0
2023-11-06 10:00:00,53.39,53.47,53.16,53.21,201624.0,49.7212,49.7957,49.507,49.5536,201624.0
2023-11-06 10:10:00,53.21,53.28,53.16,53.21,194022.0,49.5536,49.6188,49.507,49.5536,194022.0
2023-11-06 10:20:00,53.21,53.21,53.1,53.2,186371.0,49.5536,49.5536,49.4511,49.5443,186371.0
2023-11-06 10:30:00,53.2,53.2,53.07,53.2,167968.0,49.5443,49.5443,49.4232,49.5443,167968.0
2023-11-06 10:40:00,53.19,53.29,53.12,53.22,192643.0,49.535,49.6281,49.4698,49.5629,192643.0
2023-11-06 10:50:00,53.22,53.23,53.08,53.14,153373.0,49.5629,49.5722,49.4325,49.4884,153373.0
2023-11-06 11:00:00,53.13,53.19,53.11,53.14,140125.0,49.4791,49.535,49.4604,49.4884,140125.0
2023-11-06 11:10:00,53.15,53.17,53.08,53.15,177808.0,49.4977,49.5163,49.4325,49.4977,177808.0
2023-11-06 11:20:00,53.15,53.31,53.11,53.3,142836.0,49.4977,49.6467,49.4604,49.6374,142836.0
2023-11-06 11:30:00,53.29,53.34,53.23,53.33,139131.0,49.6281,49.6746,49.5722,49.6653,139131.0
2023-11-06 11:40:00,53.32,53.38,53.27,53.3,154033.0,49.656,49.7119,49.6095,49.6374,154033.0
2023-11-06 11:50:00,53.31,53.31,53.21,53.23,141903.0,49.6467,49.6467,49.5536,49.5722,141903.0
2023-11-06 12:00:00,53.23,53.26,53.2,53.21,133243.0,49.5722,49.6001,49.5443,49.5536,133243.0
2023-11-06 12:10:00,53.21,53.28,53.14,53.27,166344.0,49.5536,49.6188,49.4884,49.6095,166344.0
2023-11-06 12:20:00,53.27,53.27,53.16,53.16,167444.0,49.6095,49.6095,49.507,49.507,167444.0
2023-11-06 12:30:00,53.16,53.16,53.08,53.14,174867.0,49.507,49.507,49.4325,49.4884,174867.0
2023-11-06 12:40:00,53.13,53.21,53.12,53.14,104446.0,49.4791,49.5536,49.4698,49.4884,104446.0
2023-11-06 12:50:00,53.14,53.23,53.12,53.23,121824.0,49.4884,49.5722,49.4698,49.5722,121824.0
2023-11-06 13:00:00,53.23,53.24,53.15,53.19,105934.0,49.5722,49.5815,49.4977,49.535,105934.0
2023-11-06 13:10:00,53.19,53.2,53.1,53.13,96580.0,49.535,49.5443,49.4511,49.4791,96580.0
2023-11-06 13:20:00,53.12,53.22,53.09,53.14,247694.0,49.4698,49.5629,49.4418,49.4884,247694.0
2023-11-06 13:30:00,53.13,53.14,53.07,53.11,145232.0,49.4791,49.4884,49.4232,49.4604,145232.0
2023-11-06 13:40:00,53.11,53.12,53.01,53.05,170636.0,49.4604,49.4698,49.3673,49.4046,170636.0
2023-11-06 13:50:00,53.05,53.06,52.98,53.04,147684.0,49.4046,49.4139,49.3394,49.3953,147684.0
2023-11-06 14:00:00,53.04,53.08,53.01,53.08,133338.0,49.3953,49.4325,49.3673,49.4325,133338.0
2023-11-06 14:10:00,53.08,53.12,52.99,53.02,121524.0,49.4325,49.4698,49.3487,49.3766,121524.0
2023-11-06 14:20:00,53.02,53.02,52.93,52.98,142789.0,49.3766,49.3766,49.2928,49.3394,142789.0
2023-11-06 14:30:00,52.98,53.02,52.95,52.95,138034.0,49.3394,49.3766,49.3114,49.3114,138034.0
2023-11-06 14:40:00,52.96,53.02,52.91,52.93,128352.0,49.3208,49.3766,49.2742,49.2928,128352.0
2023-11-06 14:50:00,52.93,52.96,52.88,52.9,184957.0,49.2928,49.3208,49.2463,49.2649,184957.0
2023-11-06 15:00:00,52.9,52.92,52.86,52.87,159076.0,49.2649,49.2835,49.2276,49.2369,159076.0
2023-11-06 15:10:00,52.87,52.89,52.82,52.84,174825.0,49.2369,49.2556,49.1904,49.209,174825.0
2023-11-06 15:20:00,52.84,52.85,52.71,52.74,200734.0,49.209,49.2183,49.0879,49.1159,200734.0
2023-11-06 15:30:00,52.73,52.75,52.7,52.72,223130.0,49.1066,49.1252,49.0786,49.0972,223130.0
2023-11-06 15:40:00,52.71,52.78,52.7,52.71,352314.0,49.0879,49.1531,49.0786,49.0879,352314.0
2023-11-06 15:50:00,52.71,52.79,52.63,52.79,1088100.0,49.0879,49.1624,49.0134,49.1624,1088100.0
2023-11-07 09:30:00,52.81,52.88,52.46,52.52,330324.0,49.1811,49.2463,48.8551,48.911,330324.0
2023-11-07 09:40:00,52.52,52.78,52.51,52.59,272231.0,48.911,49.1531,48.9017,48.9762,272231.0
2023-11-07 09:50:00,52.59,52.63,52.49,52.57,200557.0,48.9762,49.0134,48.8831,48.9576,200557.0
2023-11-07 10:00:00,52.55,52.86,52.54,52.85,209262.0,48.9389,49.2276,48.9296,49.2183,209262.0
2023-11-07 10:10:00,52.86,52.97,52.8,52.86,151264.0,49.2276,49.3301,49.1718,49.2276,151264.0
2023-11-07 10:20:00,52.87,52.99,52.81,52.98,140882.0,49.2369,49.3487,49.1811,49.3394,140882.0
2023-11-07 10:30:00,52.98,53.05,52.96,52.98,171119.0,49.3394,49.4046,49.3208,49.3394,171119.0
2023-11-07 10:40:00,52.97,52.98,52.8,52.89,153541.0,49.3301,49.3394,49.1718,49.2556,153541.0
2023-11-07 10:50:00,52.9,52.96,52.76,52.77,216543.0,49.2649,49.3208,49.1345,49.1438,216543.0
2023-11-07 11:00:00,52.77,52.84,52.71,52.78,181523.0,49.1438,49.209,49.0879,49.1531,181523.0
2023-11-07 11:10:00,52.78,52.78,52.65,52.7,132103.0,49.1531,49.1531,49.0321,49.0786,132103.0
2023-11-07 11:20:00,52.71,52.78,52.69,52.74,164368.0,49.0879,49.1531,49.0693,49.1159,164368.0
2023-11-07 11:30:00,52.75,52.85,52.71,52.73,156940.0,49.1252,49.2183,49.0879,49.1066,156940.0
2023-11-07 11:40:00,52.74,52.76,52.66,52.7,131739.0,49.1159,49.1345,49.0414,49.0786,131739.0
2023-11-07 11:50:00,52.69,52.74,52.67,52.67,90540.0,49.0693,49.1159,49.0507,49.0507,90540.0
2023-11-07 12:00:00,52.67,52.7,52.58,52.59,110127.0,49.0507,49.0786,48.9669,48.9762,110127.0
2023-11-07 12:10:00,52.59,52.6,52.48,52.53,181841.0,48.9762,48.9855,48.8737,48.9203,181841.0
2023-11-07 12:20:00,52.52,52.6,52.52,52.58,105360.0,48.911,48.9855,48.911,48.9669,105360.0
2023-11-07 12:30:00,52.58,52.62,52.53,52.58,73161.0,48.9669,49.0041,48.9203,48.9669,73161.0
2023-11-07 12:40:00,52.57,52.66,52.51,52.51,223182.0,48.9576,49.0414,48.9017,48.9017,223182.0
2023-11-07 12:50:00,52.52,52.55,52.45,52.55,119975.0,48.911,48.9389,48.8458,48.9389,119975.0
2023-11-07 13:00:00,52.55,52.62,52.53,52.58,75299.0,48.9389,49.0041,48.9203,48.9669,75299.0
2023-11-07 13:10:00,52.59,52.61,52.51,52.52,63995.0,48.9762,48.9948,48.9017,48.911,63995.0
2023-11-07 13:20:00,52.52,52.56,52.5,52.52,100069.0,48.911,48.9482,48.8924,48.911,100069.0
2023-11-07 13:30:00,52.52,52.52,52.41,52.44,150606.0,48.911,48.911,48.8086,48.8365,150606.0
2023-11-07 13:40:00,52.43,52.43,52.31,52.34,203520.0,48.8272,48.8272,48.7154,48.7434,203520.0
2023-11-07 13:50:00,52.34,52.41,52.29,52.34,151289.0,48.7434,48.8086,48.6968,48.7434,151289.0
2023-11-07 14:00:00,52.34,52.38,52.31,52.38,92690.0,48.7434,48.7806,48.7154,48.7806,92690.0
2023-11-07 14:10:00,52.38,52.42,52.35,52.4,105687.0,48.7806,48.8179,48.7527,48.7992,105687.0
2023-11-07 14:20:00,52.39,52.41,52.36,52.4,120160.0,48.7899,48.8086,48.762,48.7992,120160.0
2023-11-07 14:30:00,52.4,52.41,52.33,52.33,112363.0,48.7992,48.8086,48.734,48.734,112363.0
2023-11-07 14:40:00,52.34,52.42,52.34,52.41,112651.0,48.7434,48.8179,48.7434,48.8086,112651.0
2023-11-07 14:50:00,52.41,52.42,52.37,52.4,122659.0,48.8086,48.8179,48.7713,48.7992,122659.0
2023-11-07 15:00:00,52.4,52.41,52.3,52.3,193575.0,48.7992,48.8086,48.7061,48.7061,193575.0
2023-11-07 15:10:00,52.29,52.36,52.24,52.34,142745.0,48.6968,48.762,48.6502,48.7434,142745.0
2023-11-07 15:20:00,52.34,52.37,52.28,52.32,223806.0,48.7434,48.7713,48.6875,48.7247,223806.0
2023-11-07 15:30:00,52.33,52.37,52.29,52.29,207244.0,48.734,48.7713,48.6968,48.6968,207244.0
2023-11-07 15:40:00,52.29,52.3,52.22,52.22,338669.0,48.6968,48.7061,48.6316,48.6316,338669.0
2023-11-07 15:50:00,52.23,52.3,52.13,52.29,1033212.0,48.6409,48.7061,48.5478,48.6968,1033212.0
2023-11-08 09:30:00,52.52,52.58,52.23,52.23,301254.0,48.911,48.9669,48.6409,48.6409,301254.0
2023-11-08 09:40:00,52.23,52.38,52.12,52.13,305016.0,48.6409,48.7806,48.5385,48.5478,305016.0
2023-11-08 09:50:00,52.13,52.22,52.01,52.21,153234.0,48.5478,48.6316,48.436,48.6223,153234.0
2023-11-08 10:00:00,52.21,52.25,51.98,52.02,145003.0,48.6223,48.6595,48.4081,48.4454,145003.0
2023-11-08 10:10:00,52.03,52.04,51.9,51.97,200129.0,48.4547,48.464,48.3336,48.3988,200129.0
2023-11-08 10:20:00,51.97,52.1,51.84,52.1,187470.0,48.3988,48.5199,48.2777,48.5199,187470.0
2023-11-08 10:30:00,52.11,52.13,51.93,51.95,210537.0,48.5292,48.5478,48.3615,48.3802,210537.0
2023-11-08 10:40:00,51.95,51.99,51.9,51.93,173250.0,48.3802,48.4174,48.3336,48.3615,173250.0
2023-11-08 10:50:00,51.94,52.1,51.9,52.02,163549.0,48.3708,48.5199,48.3336,48.4454,163549.0
2023-11-08 11:00:00,52.02,52.05,51.96,52.03,113110.0,48.4454,48.4733,48.3895,48.4547,113110.0
2023-11-08 11:10:00,52.04,52.21,52.03,52.16,149604.0,48.464,48.6223,48.4547,48.5757,149604.0
2023-11-08 11:20:00,52.16,52.17,51.98,52.02,113375.0,48.5757,48.585,48.4081,48.4454,113375.0
2023-11-08 11:30:00,52.03,52.05,51.97,51.99,144696.0,48.4547,48.4733,48.3988,48.4174,144696.0
2023-11-08 11:40:00,51.99,52.1,51.98,52.04,122733.0,48.4174,48.5199,48.4081,48.464,122733.0
2023-11-08 11:50:00,52.04,52.16,52.03,52.1,189162.0,48.464,48.5757,48.4547,48.5199,189162.0
2023-11-08 12:00:00,52.1,52.13,51.95,52.01,139847.0,48.5199,48.5478,48.3802,48.436,139847.0
2023-11-08 12:10:00,52.01,52.15,52.0,52.04,147527.0,48.436,48.5664,48.4267,48.464,147527.0
2023-11-08 12:20:00,52.04,52.09,52.03,52.05,128951.0,48.464,48.5105,48.4547,48.4733,128951.0
2023-11-08 12:30:00,52.04,52.15,52.02,52.15,120599.0,48.464,48.5664,48.4454,48.5664,120599.0
2023-11-08 12:40:00,52.14,52.16,52.04,52.05,96472.0,48.5571,48.5757,48.464,48.4733,96472.0
2023-11-08 12:50:00,52.05,52.14,52.0,52.13,125233.0,48.4733,48.5571,48.4267,48.5478,125233.0
2023-11-08 13:00:00,52.14,52.18,52.08,52.13,85659.0,48.5571,48.5944,48.5012,48.5478,85659.0
2023-11-08 13:10:00,52.13,52.14,51.96,51.98,134550.0,48.5478,48.5571,48.3895,48.4081,134550.0
2023-11-08 13:20:00,51.98,52.07,51.93,52.03,157637.0,48.4081,48.4919,48.3615,48.4547,157637.0
2023-11-08 13:30:00,52.03,52.14,52.0,52.13,156740.0,48.4547,48.5571,48.4267,48.5478,156740.0
2023-11-08 13:40:00,52.13,52.18,52.12,52.16,138783.0,48.5478,48.5944,48.5385,48.5757,138783.0
2023-11-08 13:50:00,52.16,52.24,52.16,52.22,114268.0,48.5757,48.6502,48.5757,48.6316,114268.0
2023-11-08 14:00:00,52.21,52.32,52.2,52.25,115498.0,48.6223,48.7247,48.613,48.6595,115498.0
2023-11-08 14:10:00,52.26,52.27,52.17,52.23,142763.0,48.6689,48.6782,48.585,48.6409,142763.0
2023-11-08 14:20:00,52.23,52.27,52.21,52.23,128012.0,48.6409,48.6782,48.6223,48.6409,128012.0
2023-11-08 14:30:00,52.23,52.24,52.07,52.08,152951.0,48.6409,48.6502,48.4919,48.5012,152951.0
2023-11-08 14:40:00,52.09,52.21,52.05,52.19,149126.0,48.5105,48.6223,48.4733,48.6037,149126.0
2023-11-08 14:50:00,52.19,52.24,52.11,52.12,223383.0,48.6037,48.6502,48.5292,48.5385,223383.0
2023-11-08 15:00:00,52.12,52.26,52.1,52.24,248861.0,48.5385,48.6689,48.5199,48.6502,248861.0
2023-11-08 15:10:00,52.24,52.36,52.23,52.32,250945.0,48.6502,48.762,48.6409,48.7247,250945.0
2023-11-08 15:20:00,52.32,52.33,52.21,52.22,181059.0,48.7247,48.734,48.6223,48.6316,181059.0
2023-11-08 15:30:00,52.22,52.3,52.15,52.3,287327.0,48.6316,48.7061,48.5664,48.7061,287327.0
2023-11-08 15:40:00,52.31,52.48,52.3,52.41,406970.0,48.7154,48.8737,48.7061,48.8086,406970.0
2023-11-08 15:50:00,52.42,52.48,52.33,52.43,1058800.0,48.8179,48.8737,48.734,48.8272,1058800.0
2023-11-09 09:30:00,52.55,52.57,51.78,52.02,315384.0,48.9389,48.9576,48.2218,48.4454,315384.0
2023-11-09 09:40:00,52.03,52.12,51.77,51.8,180352.0,48.4547,48.5385,48.2125,48.2405,180352.0
2023-11-09 09:50:00,51.8,51.83,51.71,51.77,249963.0,48.2405,48.2684,48.1567,48.2125,249963.0
2023-11-09 10:00:00,51.77,51.83,51.41,51.45,207219.0,48.2125,48.2684,47.8773,47.9145,207219.0
2023-11-09 10:10:00,51.46,51.46,51.09,51.19,202946.0,47.9238,47.9238,47.5793,47.6724,202946.0
2023-11-09 10:20:00,51.19,51.33,51.11,51.2,207207.0,47.6724,47.8028,47.5979,47.6817,207207.0
2023-11-09 10:30:00,51.2,51.2,51.01,51.07,213933.0,47.6817,47.6817,47.5048,47.5606,213933.0
2023-11-09 10:40:00,51.06,51.14,50.96,50.96,226787.0,47.5513,47.6258,47.4582,47.4582,226787.0
2023-11-09 10:50:00,50.96,51.07,50.95,51.04,163341.0,47.4582,47.5606,47.4489,47.5327,163341.0
2023-11-09 11:00:00,51.04,51.2,50.94,51.19,323791.0,47.5327,47.6817,47.4396,47.6724,323791.0
2023-11-09 11:10:00,51.18,51.19,51.03,51.04,141139.0,47.6631,47.6724,47.5234,47.5327,141139.0
2023-11-09 11:20:00,51.03,51.04,50.95,50.96,131976.0,47.5234,47.5327,47.4489,47.4582,131976.0
2023-11-09 11:30:00,50.97,51.16,50.96,51.04,198216.0,47.4675,47.6444,47.4582,47.5327,198216.0
2023-11-09 11:40:00,51.04,51.12,51.04,51.08,91312.0,47.5327,47.6072,47.5327,47.5699,91312.0
2023-11-09 11:50:00,51.07,51.1,51.01,51.01,256253.0,47.5606,47.5886,47.5048,47.5048,256253.0
2023-11-09 12:00:00,51.02,51.24,51.01,51.22,100978.0,47.5141,47.7189,47.5048,47.7003,100978.0
2023-11-09 12:10:00,51.21,51.22,51.07,51.09,85518.0,47.691,47.7003,47.5606,47.5793,85518.0
2023-11-09 12:20:00,51.09,51.09,51.01,51.05,143546.0,47.5793,47.5793,47.5048,47.542,143546.0
2023-11-09 12:30:00,51.04,51.13,51.02,51.12,76525.0,47.5327,47.6165,47.5141,47.6072,76525.0
2023-11-09 12:40:00,51.13,51.18,51.08,51.09,135316.0,47.6165,47.6631,47.5699,47.5793,135316.0
2023-11-09 12:50:00,51.09,51.13,51.02,51.03,92761.0,47.5793,47.6165,47.5141,47.5234,92761.0
2023-11-09 13:00:00,51.02,51.02,50.89,50.9,149507.0,47.5141,47.5141,47.393,47.4023,149507.0
2023-11-09 13:10:00,50.9,50.98,50.85,50.86,119449.0,47.4023,47.4768,47.3557,47.3651,119449.0
2023-11-09 13:20:00,50.85,50.93,50.83,50.88,244818.0,47.3557,47.4303,47.3371,47.3837,244818.0
2023-11-09 13:30:00,50.89,50.89,50.77,50.84,131057.0,47.393,47.393,47.2812,47.3464,131057.0
2023-11-09 13:40:00,50.84,50.85,50.67,50.72,223155.0,47.3464,47.3557,47.1881,47.2347,223155.0
2023-11-09 13:50:00,50.72,50.78,50.7,50.73,117737.0,47.2347,47.2906,47.2161,47.244,117737.0
2023-11-09 14:00:00,50.73,50.76,50.63,50.72,136335.0,47.244,47.2719,47.1509,47.2347,136335.0
2023-11-09 14:10:00,50.72,50.77,50.65,50.66,107975.0,47.2347,47.2812,47.1695,47.1788,107975.0
2023-11-09 14:20:00,50.67,50.78,50.67,50.72,100827.0,47.1881,47.2906,47.1881,47.2347,100827.0
2023-11-09 14:30:00,50.72,50.76,50.66,50.69,118579.0,47.2347,47.2719,47.1788,47.2067,118579.0
2023-11-09 14:40:00,50.7,50.75,50.67,50.71,119206.0,47.2161,47.2626,47.1881,47.2254,119206.0
2023-11-09 14:50:00,50.7,50.73,50.66,50.67,729811.0,47.2161,47.244,47.1788,47.1881,729811.0
2023-11-09 15:00:00,50.68,50.75,50.65,50.66,145363.0,47.1974,47.2626,47.1695,47.1788,145363.0
2023-11-09 15:10:00,50.66,50.73,50.61,50.67,198693.0,47.1788,47.244,47.1322,47.1881,198693.0
2023-11-09 15:20:00,50.67,50.71,50.49,50.54,213816.0,47.1881,47.2254,47.0205,47.0671,213816.0
2023-11-09 15:30:00,50.54,50.62,50.5,50.52,247778.0,47.0671,47.1416,47.0298,47.0484,247778.0
2023-11-09 15:40:00,50.53,50.58,50.44,50.45,325753.0,47.0577,47.1043,46.9739,46.9832,325753.0
2023-11-09 15:50:00,50.45,50.48,50.36,50.41,1002623.0,46.9832,47.0112,46.8994,46.946,1002623.0
2023-11-10 09:30:00,50.61,50.61,50.29,50.35,353228.0,47.1322,47.1322,46.8342,46.8901,353228.0
2023-11-10 09:40:00,50.34,50.4,50.01,50.02,194758.0,46.8808,46.9367,46.5735,46.5828,194758.0
2023-11-10 09:50:00,50.02,50.2,50.02,50.11,164636.0,46.5828,46.7504,46.5828,46.6666,164636.0
2023-11-10 10:00:00,50.12,50.12,49.88,49.93,284786.0,46.6759,46.6759,46.4524,46.499,284786.0
2023-11-10 10:10:00,49.93,50.07,49.93,49.98,177836.0,46.499,46.6293,46.499,46.5455,177836.0
2023-11-10 10:20:00,49.98,50.02,49.85,49.91,142723.0,46.5455,46.5828,46.4245,46.4803,142723.0
2023-11-10 10:30:00,49.91,49.96,49.8,49.83,157756.0,46.4803,46.5269,46.3779,46.4058,157756.0
2023-11-10 10:40:00,49.82,49.91,49.73,49.91,145397.0,46.3965,46.4803,46.3127,46.4803,145397.0
2023-11-10 10:50:00,49.91,49.94,49.68,49.68,146527.0,46.4803,46.5083,46.2661,46.2661,146527.0
2023-11-10 11:00:00,49.68,49.76,49.65,49.68,259572.0,46.2661,46.3407,46.2382,46.2661,259572.0
2023-11-10 11:10:00,49.67,49.73,49.59,49.59,169635.0,46.2568,46.3127,46.1823,46.1823,169635.0
2023-11-10 11:20:00,49.59,49.74,49.58,49.68,250998.0,46.1823,46.322,46.173,46.2661,250998.0
2023-11-10 11:30:00,49.67,49.73,49.64,49.65,186573.0,46.2568,46.3127,46.2289,46.2382,186573.0
2023-11-10 11:40:00,49.65,49.76,49.64,49.66,111888.0,46.2382,46.3407,46.2289,46.2475,111888.0
2023-11-10 11:50:00,49.66,49.7,49.62,49.69,99197.0,46.2475,46.2848,46.2103,46.2755,99197.0
2023-11-10 12:00:00,49.7,49.85,49.69,49.85,130975.0,46.2848,46.4245,46.2755,46.4245,130975.0
2023-11-10 12:10:00,49.85,49.9,49.81,49.9,101260.0,46.4245,46.471,46.3872,46.471,101260.0
2023-11-10 12:20:00,49.9,49.99,49.89,49.94,95596.0,46.471,46.5548,46.4617,46.5083,95596.0
2023-11-10 12:30:00,49.94,50.14,49.93,50.13,174787.0,46.5083,46.6945,46.499,46.6852,174787.0
2023-11-10 12:40:00,50.12,50.17,50.09,50.15,127876.0,46.6759,46.7225,46.648,46.7039,127876.0
2023-11-10 12:50:00,50.15,50.21,50.12,50.16,117985.0,46.7039,46.7597,46.6759,46.7132,117985.0
2023-11-10 13:00:00,50.16,50.26,50.15,50.24,108879.0,46.7132,46.8063,46.7039,46.7877,108879.0
2023-11-10 13:10:00,50.23,50.33,50.19,50.32,145274.0,46.7784,46.8715,46.7411,46.8622,145274.0
2023-11-10 13:20:00,50.32,50.37,50.26,50.26,142593.0,46.8622,46.9087,46.8063,46.8063,142593.0
2023-11-10 13:30:00,50.27,50.35,50.26,50.33,119874.0,46.8156,46.8901,46.8063,46.8715,119874.0
2023-11-10 13:40:00,50.33,50.4,50.32,50.38,120719.0,46.8715,46.9367,46.8622,46.918,120719.0
2023-11-10 13:50:00,50.38,50.51,50.35,50.5,129988.0,46.918,47.0391,46.8901,47.0298,129988.0
2023-11-10 14:00:00,50.5,50.52,50.44,50.46,152346.0,47.0298,47.0484,46.9739,46.9925,152346.0
2023-11-10 14:10:00,50.46,50.57,50.45,50.54,110260.0,46.9925,47.095,46.9832,47.0671,110260.0
2023-11-10 14:20:00,50.54,50.54,50.47,50.53,70383.0,47.0671,47.0671,47.0019,47.0577,70383.0
2023-11-10 14:30:00,50.53,50.56,50.5,50.55,100710.0,47.0577,47.0857,47.0298,47.0764,100710.0
2023-11-10 14:40:00,50.55,50.6,50.54,50.58,98866.0,47.0764,47.1229,47.0671,47.1043,98866.0
2023-11-10 14:50:00,50.58,50.58,50.5,50.53,85848.0,47.1043,47.1043,47.0298,47.0577,85848.0
2023-11-10 15:00:00,50.53,50.62,50.52,50.62,91089.0,47.0577,47.1416,47.0484,47.1416,91089.0
2023-11-10 15:10:00,50.61,50.7,50.59,50.69,106949.0,47.1322,47.2161,47.1136,47.2067,106949.0
2023-11-10 15:20:00,50.7,50.7,50.6,50.65,100618.0,47.2161,47.2161,47.1229,47.1695,100618.0
2023-11-10 15:30:00,50.64,50.68,50.6,50.64,160890.0,47.1602,47.1974,47.1229,47.1602,160890.0
2023-11-10 15:40:00,50.64,50.68,50.61,50.62,298410.0,47.1602,47.1974,47.1322,47.1416,298410.0
2023-11-10 15:50:00,50.62,50.69,50.59,50.63,682793.0,47.1416,47.2067,47.1136,47.1509,682793.0
2023-11-13 09:30:00,50.45,50.5,50.06,50.08,286105.0,46.9832,47.0298,46.62,46.6387,286105.0
2023-11-13 09:40:00,50.09,50.27,50.08,50.25,175959.0,46.648,46.8156,46.6387,46.797,175959.0
2023-11-13 09:50:00,50.27,50.3,50.14,50.22,149415.0,46.8156,46.8435,46.6945,46.769,149415.0
2023-11-13 10:00:00,50.22,50.39,50.15,50.33,290655.0,46.769,46.9274,46.7039,46.8715,290655.0
2023-11-13 10:10:00,50.31,50.34,50.22,50.25,121278.0,46.8529,46.8808,46.769,46.797,121278.0
2023-11-13 10:20:00,50.25,50.27,50.2,50.25,93954.0,46.797,46.8156,46.7504,46.797,93954.0
2023-11-13 10:30:00,50.25,50.39,50.25,50.38,103078.0,46.797,46.9274,46.797,46.918,103078.0
2023-11-13 10:40:00,50.38,50.38,50.22,50.23,97170.0,46.918,46.918,46.769,46.7784,97170.0
2023-11-13 10:50:00,50.23,50.26,50.17,50.21,76342.0,46.7784,46.8063,46.7225,46.7597,76342.0
2023-11-13 11:00:00,50.2,50.3,50.18,50.27,99679.0,46.7504,46.8435,46.7318,46.8156,99679.0
2023-11-13 11:10:00,50.27,50.27,50.2,50.26,103774.0,46.8156,46.8156,46.7504,46.8063,103774.0
2023-11-13 11:20:00,50.25,50.32,50.23,50.27,165789.0,46.797,46.8622,46.7784,46.8156,165789.0
2023-11-13 11:30:00,50.27,50.43,50.26,50.43,139683.0,46.8156,46.9646,46.8063,46.9646,139683.0
2023-11-13 11:40:00,50.44,50.6,50.41,50.53,177200.0,46.9739,47.1229,46.946,47.0577,177200.0
2023-11-13 11:50:00,50.53,50.57,50.46,50.56,125254.0,47.0577,47.095,46.9925,47.0857,125254.0
2023-11-13 12:00:00,50.56,50.67,50.48,50.5,133754.0,47.0857,47.1881,47.0112,47.0298,133754.0
2023-11-13 12:10:00,50.51,50.52,50.41,50.48,66932.0,47.0391,47.0484,46.946,47.0112,66932.0
2023-11-13 12:20:00,50.47,50.53,50.46,50.53,94003.0,47.0019,47.0577,46.9925,47.0577,94003.0
2023-11-13 12:30:00,50.52,50.53,50.44,50.51,97136.0,47.0484,47.0577,46.9739,47.0391,97136.0
2023-11-13 12:40:00,50.51,50.53,50.37,50.39,120665.0,47.0391,47.0577,46.9087,46.9274,120665.0
2023-11-13 12:50:00,50.39,50.42,50.37,50.41,52583.0,46.9274,46.9553,46.9087,46.946,52583.0
2023-11-13 13:00:00,50.41,50.42,50.36,50.37,62777.0,46.946,46.9553,46.8994,46.9087,62777.0
2023-11-13 13:10:00,50.37,50.45,50.36,50.42,85039.0,46.9087,46.9832,46.8994,46.9553,85039.0
2023-11-13 13:20:00,50.41,50.42,50.33,50.34,88273.0,46.946,46.9553,46.8715,46.8808,88273.0
2023-11-13 13:30:00,50.34,50.36,50.25,50.31,117821.0,46.8808,46.8994,46.797,46.8529,117821.0
2023-11-13 13:40:00,50.3,50.35,50.28,50.3,154758.0,46.8435,46.8901,46.8249,46.8435,154758.0
2023-11-13 13:50:00,50.3,50.35,50.28,50.3,106407.0,46.8435,46.8901,46.8249,46.8435,106407.0
2023-11-13 14:00:00,50.3,50.33,50.27,50.29,121034.0,46.8435,46.8715,46.8156,46.8342,121034.0
2023-11-13 14:10:00,50.29,50.3,50.18,50.21,153925.0,46.8342,46.8435,46.7318,46.7597,153925.0
2023-11-13 14:20:00,50.21,50.24,50.17,50.24,148441.0,46.7597,46.7877,46.7225,46.7877,148441.0
2023-11-13 14:30:00,50.23,50.29,50.21,50.29,151546.0,46.7784,46.8342,46.7597,46.8342,151546.0
2023-11-13 14:40:00,50.29,50.32,50.26,50.27,93955.0,46.8342,46.8622,46.8063,46.8156,93955.0
2023-11-13 14:50:00,50.27,50.27,50.17,50.21,156388.0,46.8156,46.8156,46.7225,46.7597,156388.0
2023-11-13 15:00:00,50.2,50.27,50.18,50.25,149947.0,46.7504,46.8156,46.7318,46.797,149947.0
2023-11-13 15:10:00,50.25,50.33,50.23,50.27,142534.0,46.797,46.8715,46.7784,46.8156,142534.0
2023-11-13 15:20:00,50.28,50.32,50.25,50.27,173376.0,46.8249,46.8622,46.797,46.8156,173376.0
2023-11-13 15:30:00,50.27,50.33,50.24,50.3,196707.0,46.8156,46.8715,46.7877,46.8435,196707.0
2023-11-13 15:40:00,50.3,50.31,50.23,50.23,231489.0,46.8435,46.8529,46.7784,46.7784,231489.0
2023-11-13 15:50:00,50.24,50.29,50.13,50.17,1118291.0,46.7877,46.8342,46.6852,46.7225,1118291.0
2023-11-14 09:30:00,50.45,50.51,50.26,50.34,358421.0,46.9832,47.0391,46.8063,46.8808,358421.0
2023-11-14 09:40:00,50.31,50.58,50.31,50.51,197869.0,46.8529,47.1043,46.8529,47.0391,197869.0
2023-11-14 09:50:00,50.51,50.77,50.48,50.75,168391.0,47.0391,47.2812,47.0112,47.2626,168391.0
2023-11-14 10:00:00,50.74,50.83,50.71,50.79,214589.0,47.2533,47.3371,47.2254,47.2999,214589.0
2023-11-14 10:10:00,50.79,50.93,50.76,50.9,133637.0,47.2999,47.4303,47.2719,47.4023,133637.0
2023-11-14 10:20:00,50.9,50.92,50.78,50.84,178369.0,47.4023,47.4209,47.2906,47.3464,178369.0
2023-11-14 10:30:00,50.83,50.88,50.8,50.84,122327.0,47.3371,47.3837,47.3092,47.3464,122327.0
2023-11-14 10:40:00,50.83,50.84,50.76,50.76,145375.0,47.3371,47.3464,47.2719,47.2719,145375.0
2023-11-14 10:50:00,50.76,51.01,50.75,51.01,189139.0,47.2719,47.5048,47.2626,47.5048,189139.0
2023-11-14 11:00:00,51.01,51.18,51.0,51.05,232777.0,47.5048,47.6631,47.4954,47.542,232777.0
2023-11-14 11:10:00,51.04,51.08,50.99,51.04,112324.0,47.5327,47.5699,47.4861,47.5327,112324.0
2023-11-14 11:20:00,51.05,51.14,51.03,51.14,168643.0,47.542,47.6258,47.5234,47.6258,168643.0
2023-11-14 11:30:00,51.14,51.15,51.05,51.09,117522.0,47.6258,47.6351,47.542,47.5793,117522.0
2023-11-14 11:40:00,51.08,51.09,50.95,50.96,113009.0,47.5699,47.5793,47.4489,47.4582,113009.0
2023-11-14 11:50:00,50.96,51.0,50.86,50.87,114677.0,47.4582,47.4954,47.3651,47.3744,114677.0
2023-11-14 12:00:00,50.86,50.9,50.77,50.78,143715.0,47.3651,47.4023,47.2812,47.2906,143715.0
2023-11-14 12:10:00,50.77,50.86,50.76,50.77,91095.0,47.2812,47.3651,47.2719,47.2812,91095.0
2023-11-14 12:20:00,50.76,50.77,50.65,50.7,137623.0,47.2719,47.2812,47.1695,47.2161,137623.0
2023-11-14 12:30:00,50.7,50.83,50.69,50.79,257570.0,47.2161,47.3371,47.2067,47.2999,257570.0
2023-11-14 12:40:00,50.79,50.79,50.65,50.73,109450.0,47.2999,47.2999,47.1695,47.244,109450.0
2023-11-14 12:50:00,50.73,50.74,50.64,50.65,64898.0,47.244,47.2533,47.1602,47.1695,64898.0
2023-11-14 13:00:00,50.65,50.69,50.57,50.58,141693.0,47.1695,47.2067,47.095,47.1043,141693.0
2023-11-14 13:10:00,50.57,50.58,50.43,50.45,195314.0,47.095,47.1043,46.9646,46.9832,195314.0
2023-11-14 13:20:00,50.45,50.59,50.44,50.57,201273.0,46.9832,47.1136,46.9739,47.095,201273.0
2023-11-14 13:30:00,50.57,50.64,50.56,50.63,114931.0,47.095,47.1602,47.0857,47.1509,114931.0
2023-11-14 13:40:00,50.63,50.71,50.63,50.66,93924.0,47.1509,47.2254,47.1509,47.1788,93924.0
2023-11-14 13:50:00,50.66,50.66,50.49,50.51,91653.0,47.1788,47.1788,47.0205,47.0391,91653.0
2023-11-14 14:00:00,50.5,50.55,50.48,50.54,107423.0,47.0298,47.0764,47.0112,47.0671,107423.0
2023-11-14 14:10:00,50.54,50.57,50.49,50.52,151313.0,47.0671,47.095,47.0205,47.0484,151313.0
2023-11-14 14:20:00,50.52,50.52,50.47,50.49,98268.0,47.0484,47.0484,47.0019,47.0205,98268.0
2023-11-14 14:30:00,50.48,50.51,50.47,50.48,108567.0,47.0112,47.0391,47.0019,47.0112,108567.0
2023-11-14 14:40:00,50.48,50.5,50.44,50.45,136492.0,47.0112,47.0298,46.9739,46.9832,136492.0
2023-11-14 14:50:00,50.46,50.55,50.45,50.52,192481.0,46.9925,47.0764,46.9832,47.0484,192481.0
2023-11-14 15:00:00,50.53,50.61,50.49,50.61,204310.0,47.0577,47.1322,47.0205,47.1322,204310.0
2023-11-14 15:10:00,50.61,50.64,50.57,50.64,189218.0,47.1322,47.1602,47.095,47.1602,189218.0
2023-11-14 15:20:00,50.64,50.66,50.61,50.65,201025.0,47.1602,47.1788,47.1322,47.1695,201025.0
2023-11-14 15:30:00,50.66,50.7,50.6,50.63,207037.0,47.1788,47.2161,47.1229,47.1509,207037.0
2023-11-14 15:40:00,50.63,50.66,50.51,50.52,357583.0,47.1509,47.1788,47.0391,47.0484,357583.0
2023-11-14 15:50:00,50.52,50.55,50.45,50.52,677357.0,47.0484,47.0764,46.9832,47.0484,677357.0
2023-11-15 09:30:00,50.27,50.53,50.15,50.38,486200.0,46.8156,47.0577,46.7039,46.918,486200.0
2023-11-15 09:40:00,50.37,50.58,50.32,50.33,471973.0,46.9087,47.1043,46.8622,46.8715,471973.0
2023-11-15 09:50:00,50.33,50.37,50.16,50.36,334602.0,46.8715,46.9087,46.7132,46.8994,334602.0
2023-11-15 10:00:00,50.36,50.58,50.35,50.58,284507.0,46.8994,47.1043,46.8901,47.1043,284507.0
2023-11-15 10:10:00,50.58,50.79,50.54,50.75,292786.0,47.1043,47.2999,47.0671,47.2626,292786.0
2023-11-15 10:20:00,50.75,50.75,50.59,50.62,190638.0,47.2626,47.2626,47.1136,47.1416,190638.0
2023-11-15 10:30:00,50.62,50.82,50.62,50.8,136545.0,47.1416,47.3278,47.1416,47.3092,136545.0
2023-11-15 10:40:00,50.8,50.84,50.72,50.73,169935.0,47.3092,47.3464,47.2347,47.244,169935.0
2023-11-15 10:50:00,50.73,50.81,50.64,50.79,133532.0,47.244,47.3185,47.1602,47.2999,133532.0
2023-11-15 11:00:00,50.79,50.91,50.72,50.74,156884.0,47.2999,47.4116,47.2347,47.2533,156884.0
2023-11-15 11:10:00,50.75,50.76,50.58,50.63,171142.0,47.2626,47.2719,47.1043,47.1509,171142.0
2023-11-15 11:20:00,50.63,50.7,50.52,50.52,145201.0,47.1509,47.2161,47.0484,47.0484,145201.0
2023-11-15 11:30:00,50.52,50.65,50.51,50.65,188047.0,47.0484,47.1695,47.0391,47.1695,188047.0
2023-11-15 11:40:00,50.65,50.65,50.54,50.55,106114.0,47.1695,47.1695,47.0671,47.0764,106114.0
2023-11-15 11:50:00,50.55,50.62,50.55,50.6,161841.0,47.0764,47.1416,47.0764,47.1229,161841.0
2023-11-15 12:00:00,50.61,50.69,50.58,50.65,142204.0,47.1322,47.2067,47.1043,47.1695,142204.0
2023-11-15 12:10:00,50.64,50.7,50.61,50.64,138092.0,47.1602,47.2161,47.1322,47.1602,138092.0
2023-11-15 12:20:00,50.64,50.8,50.64,50.79,142907.0,47.1602,47.3092,47.1602,47.2999,142907.0
2023-11-15 12:30:00,50.79,50.84,50.75,50.83,175644.0,47.2999,47.3464,47.2626,47.3371,175644.0
2023-11-15 12:40:00,50.83,50.94,50.82,50.91,234408.0,47.3371,47.4396,47.3278,47.4116,234408.0
2023-11-15 12:50:00,50.91,50.95,50.85,50.88,159210.0,47.4116,47.4489,47.3557,47.3837,159210.0
2023-11-15 13:00:00,50.88,50.95,50.87,50.94,168216.0,47.3837,47.4489,47.3744,47.4396,168216.0
2023-11-15 13:10:00,50.94,51.14,50.94,51.12,179268.0,47.4396,47.6258,47.4396,47.6072,179268.0
2023-11-15 13:20:00,51.12,51.2,51.09,51.14,184680.0,47.6072,47.6817,47.5793,47.6258,184680.0
2023-11-15 13:30:00,51.13,51.2,51.11,51.18,115178.0,47.6165,47.6817,47.5979,47.6631,115178.0
2023-11-15 13:40:00,51.18,51.26,51.16,51.26,118939.0,47.6631,47.7376,47.6444,47.7376,118939.0
2023-11-15 13:50:00,51.26,51.27,51.18,51.27,154922.0,47.7376,47.7469,47.6631,47.7469,154922.0
2023-11-15 14:00:00,51.26,51.36,51.25,51.35,152703.0,47.7376,47.8307,47.7283,47.8214,152703.0
2023-11-15 14:10:00,51.35,51.38,51.3,51.34,168957.0,47.8214,47.8493,47.7748,47.8121,168957.0
2023-11-15 14:20:00,51.34,51.42,51.31,51.41,150255.0,47.8121,47.8866,47.7841,47.8773,150255.0
2023-11-15 14:30:00,51.41,51.44,51.38,51.44,139654.0,47.8773,47.9052,47.8493,47.9052,139654.0
2023-11-15 14:40:00,51.45,51.56,51.41,51.45,364816.0,47.9145,48.017,47.8773,47.9145,364816.0
2023-11-15 14:50:00,51.45,51.54,51.43,51.53,131866.0,47.9145,47.9983,47.8959,47.989,131866.0
2023-11-15 15:00:00,51.53,51.63,51.49,51.57,276632.0,47.989,48.0821,47.9518,48.0263,276632.0
2023-11-15 15:10:00,51.57,51.59,51.34,51.35,214850.0,48.0263,48.0449,47.8121,47.8214,214850.0
2023-11-15 15:20:00,51.35,51.47,51.31,51.46,258950.0,47.8214,47.9331,47.7841,47.9238,258950.0
2023-11-15 15:30:00,51.46,51.56,51.46,51.5,183802.0,47.9238,48.017,47.9238,47.9611,183802.0
2023-11-15 15:40:00,51.51,51.59,51.46,51.46,478938.0,47.9704,48.0449,47.9238,47.9238,478938.0
2023-11-15 15:50:00,51.47,51.61,51.44,51.59,962576.0,47.9331,48.0635,47.9052,48.0449,962576.0
2023-11-16 09:30:00,51.46,51.74,51.33,51.33,352793.0,47.9238,48.1846,47.8028,47.8028,352793.0
2023-11-16 09:40:00,51.34,51.34,51.09,51.09,265559.0,47.8121,47.8121,47.5793,47.5793,265559.0
2023-11-16 09:50:00,51.08,51.09,50.8,50.94,284969.0,47.5699,47.5793,47.3092,47.4396,284969.0
2023-11-16 10:00:00,50.94,50.95,50.68,50.7,228006.0,47.4396,47.4489,47.1974,47.2161,228006.0
2023-11-16 10:10:00,50.7,50.8,50.64,50.72,273385.0,47.2161,47.3092,47.1602,47.2347,273385.0
2023-11-16 10:20:00,50.72,50.78,50.69,50.72,206286.0,47.2347,47.2906,47.2067,47.2347,206286.0
2023-11-16 10:30:00,50.73,50.8,50.55,50.79,230037.0,47.244,47.3092,47.0764,47.2999,230037.0
2023-11-16 10:40:00,50.79,50.85,50.74,50.76,200400.0,47.2999,47.3557,47.2533,47.2719,200400.0
2023-11-16 10:50:00,50.76,50.76,50.5,50.51,192150.0,47.2719,47.2719,47.0298,47.0391,192150.0
2023-11-16 11:00:00,50.51,50.6,50.35,50.36,227611.0,47.0391,47.1229,46.8901,46.8994,227611.0
2023-11-16 11:10:00,50.35,50.52,50.34,50.4,167851.0,46.8901,47.0484,46.8808,46.9367,167851.0
2023-11-16 11:20:00,50.4,50.51,50.38,50.48,125925.0,46.9367,47.0391,46.918,47.0112,125925.0
2023-11-16 11:30:00,50.47,50.49,50.41,50.46,146451.0,47.0019,47.0205,46.946,46.9925,146451.0
2023-11-16 11:40:00,50.46,50.55,50.44,50.53,149138.0,46.9925,47.0764,46.9739,47.0577,149138.0
2023-11-16 11:50:00,50.53,50.59,50.5,50.58,116322.0,47.0577,47.1136,47.0298,47.1043,116322.0
2023-11-16 12:00:00,50.58,50.62,50.55,50.57,107046.0,47.1043,47.1416,47.0764,47.095,107046.0
2023-11-16 12:10:00,50.57,50.61,50.51,50.6,121934.0,47.095,47.1322,47.0391,47.1229,121934.0
2023-11-16 12:20:00,50.6,50.61,50.53,50.55,107770.0,47.1229,47.1322,47.0577,47.0764,107770.0
2023-11-16 12:30:00,50.54,50.6,50.53,50.6,127663.0,47.0671,47.1229,47.0577,47.1229,127663.0
2023-11-16 12:40:00,50.61,50.66,50.53,50.54,118320.0,47.1322,47.1788,47.0577,47.0671,118320.0
2023-11-16 12:50:00,50.54,50.54,50.46,50.49,849266.0,47.0671,47.0671,46.9925,47.0205,849266.0
2023-11-16 13:00:00,50.49,50.49,50.37,50.4,126769.0,47.0205,47.0205,46.9087,46.9367,126769.0
2023-11-16 13:10:00,50.4,50.47,50.39,50.43,105823.0,46.9367,47.0019,46.9274,46.9646,105823.0
2023-11-16 13:20:00,50.43,50.48,50.39,50.4,214458.0,46.9646,47.0112,46.9274,46.9367,214458.0
2023-11-16 13:30:00,50.4,50.41,50.29,50.32,144740.0,46.9367,46.946,46.8342,46.8622,144740.0
2023-11-16 13:40:00,50.32,50.33,50.24,50.28,185126.0,46.8622,46.8715,46.7877,46.8249,185126.0
2023-11-16 13:50:00,50.28,50.38,50.27,50.38,130615.0,46.8249,46.918,46.8156,46.918,130615.0
2023-11-16 14:00:00,50.38,50.53,50.37,50.46,186902.0,46.918,47.0577,46.9087,46.9925,186902.0
2023-11-16 14:10:00,50.46,50.47,50.39,50.4,134408.0,46.9925,47.0019,46.9274,46.9367,134408.0
2023-11-16 14:20:00,50.4,50.43,50.37,50.43,137536.0,46.9367,46.9646,46.9087,46.9646,137536.0
2023-11-16 14:30:00,50.43,50.44,50.38,50.39,196550.0,46.9646,46.9739,46.918,46.9274,196550.0
2023-11-16 14:40:00,50.39,50.41,50.36,50.4,184808.0,46.9274,46.946,46.8994,46.9367,184808.0
2023-11-16 14:50:00,50.4,50.42,50.33,50.41,185262.0,46.9367,46.9553,46.8715,46.946,185262.0
2023-11-16 15:00:00,50.41,50.44,50.36,50.41,234795.0,46.946,46.9739,46.8994,46.946,234795.0
2023-11-16 15:10:00,50.4,50.53,50.4,50.51,284086.0,46.9367,47.0577,46.9367,47.0391,284086.0
2023-11-16 15:20:00,50.5,50.53,50.49,50.51,229390.0,47.0298,47.0577,47.0205,47.0391,229390.0
2023-11-16 15:30:00,50.51,50.57,50.49,50.53,254393.0,47.0391,47.095,47.0205,47.0577,254393.0
2023-11-16 15:40:00,50.53,50.64,50.51,50.61,389242.0,47.0577,47.1602,47.0391,47.1322,389242.0
2023-11-16 15:50:00,50.61,50.86,50.61,50.85,1479743.0,47.1322,47.3651,47.1322,47.3557,1479743.0
2023-11-17 09:30:00,51.19,51.22,50.88,51.04,543643.0,47.6724,47.7003,47.3837,47.5327,543643.0
2023-11-17 09:40:00,51.03,51.04,50.88,50.9,105073.0,47.5234,47.5327,47.3837,47.4023,105073.0
2023-11-17 09:50:00,50.91,51.03,50.89,51.01,143216.0,47.4116,47.5234,47.393,47.5048,143216.0
2023-11-17 10:00:00,51.02,51.18,51.01,51.05,100841.0,47.5141,47.6631,47.5048,47.542,100841.0
2023-11-17 10:10:00,51.05,51.07,50.91,50.91,112114.0,47.542,47.5606,47.4116,47.4116,112114.0
2023-11-17 10:20:00,50.92,50.94,50.84,50.88,166012.0,47.4209,47.4396,47.3464,47.3837,166012.0
2023-11-17 10:30:00,50.89,50.89,50.8,50.82,124236.0,47.393,47.393,47.3092,47.3278,124236.0
2023-11-17 10:40:00,50.8,50.95,50.8,50.91,163127.0,47.3092,47.4489,47.3092,47.4116,163127.0
2023-11-17 10:50:00,50.92,50.92,50.79,50.87,134006.0,47.4209,47.4209,47.2999,47.3744,134006.0
2023-11-17 11:00:00,50.87,50.9,50.82,50.89,117535.0,47.3744,47.4023,47.3278,47.393,117535.0
2023-11-17 11:10:00,50.89,50.91,50.84,50.9,97201.0,47.393,47.4116,47.3464,47.4023,97201.0
2023-11-17 11:20:00,50.9,50.96,50.73,50.75,187439.0,47.4023,47.4582,47.244,47.2626,187439.0
2023-11-17 11:30:00,50.75,50.82,50.67,50.81,167621.0,47.2626,47.3278,47.1881,47.3185,167621.0
2023-11-17 11:40:00,50.8,50.84,50.76,50.77,95131.0,47.3092,47.3464,47.2719,47.2812,95131.0
2023-11-17 11:50:00,50.77,50.79,50.73,50.74,126141.0,47.2812,47.2999,47.244,47.2533,126141.0
2023-11-17 12:00:00,50.75,50.8,50.7,50.73,107718.0,47.2626,47.3092,47.2161,47.244,107718.0
2023-11-17 12:10:00,50.73,50.77,50.71,50.71,101516.0,47.244,47.2812,47.2254,47.2254,101516.0
2023-11-17 12:20:00,50.71,50.74,50.67,50.69,87758.0,47.2254,47.2533,47.1881,47.2067,87758.0
2023-11-17 12:30:00,50.69,50.7,50.66,50.67,76538.0,47.2067,47.2161,47.1788,47.1881,76538.0
2023-11-17 12:40:00,50.66,50.67,50.61,50.66,115689.0,47.1788,47.1881,47.1322,47.1788,115689.0
2023-11-17 12:50:00,50.66,50.69,50.6,50.66,121542.0,47.1788,47.2067,47.1229,47.1788,121542.0
2023-11-17 13:00:00,50.67,50.67,50.6,50.62,165527.0,47.1881,47.1881,47.1229,47.1416,165527.0
2023-11-17 13:10:00,50.62,50.7,50.6,50.7,103413.0,47.1416,47.2161,47.1229,47.2161,103413.0
2023-11-17 13:20:00,50.7,50.71,50.65,50.66,89224.0,47.2161,47.2254,47.1695,47.1788,89224.0
2023-11-17 13:30:00,50.66,50.71,50.62,50.66,171769.0,47.1788,47.2254,47.1416,47.1788,171769.0
2023-11-17 13:40:00,50.66,50.69,50.59,50.61,82911.0,47.1788,47.2067,47.1136,47.1322,82911.0
2023-11-17 13:50:00,50.61,50.73,50.6,50.67,88529.0,47.1322,47.244,47.1229,47.1881,88529.0
2023-11-17 14:00:00,50.67,50.72,50.64,50.71,72275.0,47.1881,47.2347,47.1602,47.2254,72275.0
2023-11-17 14:10:00,50.72,50.76,50.71,50.72,81847.0,47.2347,47.2719,47.2254,47.2347,81847.0
2023-11-17 14:20:00,50.72,50.73,50.68,50.72,195074.0,47.2347,47.244,47.1974,47.2347,195074.0
2023-11-17 14:30:00,50.72,50.74,50.66,50.68,357726.0,47.2347,47.2533,47.1788,47.1974,357726.0
2023-11-17 14:40:00,50.68,50.75,50.67,50.75,190561.0,47.1974,47.2626,47.1881,47.2626,190561.0
2023-11-17 14:50:00,50.75,50.77,50.71,50.73,122982.0,47.2626,47.2812,47.2254,47.244,122982.0
2023-11-17 15:00:00,50.73,50.77,50.66,50.7,214374.0,47.244,47.2812,47.1788,47.2161,214374.0
2023-11-17 15:10:00,50.69,50.7,50.62,50.66,183673.0,47.2067,47.2161,47.1416,47.1788,183673.0
2023-11-17 15:20:00,50.66,50.75,50.66,50.72,183966.0,47.1788,47.2626,47.1788,47.2347,183966.0
2023-11-17 15:30:00,50.72,50.75,50.65,50.67,235324.0,47.2347,47.2626,47.1695,47.1881,235324.0
2023-11-17 15:40:00,50.67,50.7,50.62,50.69,285951.0,47.1881,47.2161,47.1416,47.2067,285951.0
2023-11-17 15:50:00,50.69,50.85,50.68,50.85,941922.0,47.2067,47.3557,47.1974,47.3557,941922.0
2023-11-20 09:30:00,48.78,50.17,48.78,50.05,2208729.0,45.428,46.7225,45.428,46.6107,2208729.0
2023-11-20 09:40:00,50.06,50.06,49.43,49.77,805847.0,46.62,46.62,46.0333,46.35,805847.0
2023-11-20 09:50:00,49.78,50.0,49.69,49.91,551077.0,46.3593,46.5642,46.2755,46.4803,551077.0
2023-11-20 10:00:00,49.91,49.96,49.6,49.68,480685.0,46.4803,46.5269,46.1916,46.2661,480685.0
2023-11-20 10:10:00,49.68,49.92,49.63,49.8,431280.0,46.2661,46.4897,46.2196,46.3779,431280.0
2023-11-20 10:20:00,49.81,49.88,49.7,49.76,368166.0,46.3872,46.4524,46.2848,46.3407,368166.0
2023-11-20 10:30:00,49.75,49.81,49.7,49.75,552752.0,46.3313,46.3872,46.2848,46.3313,552752.0
2023-11-20 10:40:00,49.75,49.81,49.65,49.77,502848.0,46.3313,46.3872,46.2382,46.35,502848.0
2023-11-20 10:50:00,49.76,49.86,49.61,49.61,510245.0,46.3407,46.4338,46.201,46.201,510245.0
2023-11-20 11:00:00,49.62,49.7,49.59,49.67,432672.0,46.2103,46.2848,46.1823,46.2568,432672.0
2023-11-20 11:10:00,49.67,49.73,49.6,49.6,402682.0,46.2568,46.3127,46.1916,46.1916,402682.0
2023-11-20 11:20:00,49.61,49.62,49.34,49.37,676183.0,46.201,46.2103,45.9495,45.9774,676183.0
2023-11-20 11:30:00,49.36,49.63,49.34,49.62,346282.0,45.9681,46.2196,45.9495,46.2103,346282.0
2023-11-20 11:40:00,49.62,49.75,49.58,49.68,285003.0,46.2103,46.3313,46.173,46.2661,285003.0
2023-11-20 11:50:00,49.68,49.74,49.58,49.6,310026.0,46.2661,46.322,46.173,46.1916,310026.0
2023-11-20 12:00:00,49.59,49.6,49.43,49.54,301176.0,46.1823,46.1916,46.0333,46.1358,301176.0
2023-11-20 12:10:00,49.54,49.55,49.46,49.46,213011.0,46.1358,46.1451,46.0613,46.0613,213011.0
2023-11-20 12:20:00,49.47,49.47,49.22,49.27,465743.0,46.0706,46.0706,45.8378,45.8843,465743.0
2023-11-20 12:30:00,49.27,49.3,48.96,49.0,515009.0,45.8843,45.9123,45.5956,45.6329,515009.0
2023-11-20 12:40:00,49.0,49.03,48.88,48.89,405270.0,45.6329,45.6608,45.5211,45.5304,405270.0
2023-11-20 12:50:00,48.89,48.9,48.78,48.86,463341.0,45.5304,45.5397,45.428,45.5025,463341.0
2023-11-20 13:00:00,48.86,48.91,48.62,48.64,554349.0,45.5025,45.5491,45.279,45.2976,554349.0
2023-11-20 13:10:00,48.64,48.69,48.5,48.52,448925.0,45.2976,45.3442,45.1672,45.1859,448925.0
2023-11-20 13:20:00,48.52,48.52,48.42,48.5,507813.0,45.1859,45.1859,45.0927,45.1672,507813.0
2023-11-20 13:30:00,48.5,48.7,48.5,48.59,442527.0,45.1672,45.3535,45.1672,45.251,442527.0
2023-11-20 13:40:00,48.58,48.8,48.57,48.72,427767.0,45.2417,45.4466,45.2324,45.3721,427767.0
2023-11-20 13:50:00,48.72,48.78,48.66,48.67,363942.0,45.3721,45.428,45.3162,45.3256,363942.0
2023-11-20 14:00:00,48.68,48.72,48.6,48.72,293857.0,45.3349,45.3721,45.2604,45.3721,293857.0
2023-11-20 14:10:00,48.72,48.8,48.68,48.7,292210.0,45.3721,45.4466,45.3349,45.3535,292210.0
2023-11-20 14:20:00,48.7,48.77,48.63,48.66,298001.0,45.3535,45.4187,45.2883,45.3162,298001.0
2023-11-20 14:30:00,48.66,48.75,48.65,48.73,309197.0,45.3162,45.4001,45.3069,45.3814,309197.0
2023-11-20 14:40:00,48.73,48.82,48.69,48.82,370478.0,45.3814,45.4652,45.3442,45.4652,370478.0
2023-11-20 14:50:00,48.82,48.85,48.77,48.81,340645.0,45.4652,45.4932,45.4187,45.4559,340645.0
2023-11-20 15:00:00,48.81,48.97,48.81,48.97,426897.0,45.4559,45.6049,45.4559,45.6049,426897.0
2023-11-20 15:10:00,48.97,49.19,48.91,49.17,431580.0,45.6049,45.8098,45.5491,45.7912,431580.0
2023-11-20 15:20:00,49.16,49.26,49.1,49.1,488985.0,45.7819,45.875,45.726,45.726,488985.0
2023-11-20 15:30:00,49.1,49.13,48.97,49.0,401810.0,45.726,45.7539,45.6049,45.6329,401810.0
2023-11-20 15:40:00,49.0,49.07,48.96,49.01,482215.0,45.6329,45.6981,45.5956,45.6422,482215.0
2023-11-20 15:50:00,49.01,49.01,48.87,48.89,1460215.0,45.6422,45.6422,45.5118,45.5304,1460215.0
2023-11-21 09:30:00,48.83,48.98,48.75,48.84,484480.0,45.4746,45.6142,45.4001,45.4839,484480.0
2023-11-21 09:40:00,48.84,48.9,48.75,48.8,228874.0,45.4839,45.5397,45.4001,45.4466,228874.0
2023-11-21 09:50:00,48.79,48.8,48.61,48.64,231644.0,45.4373,45.4466,45.2697,45.2976,231644.0
2023-11-21 10:00:00,48.64,48.8,48.57,48.64,318986.0,45.2976,45.4466,45.2324,45.2976,318986.0
2023-11-21 10:10:00,48.64,48.79,48.63,48.75,214955.0,45.2976,45.4373,45.2883,45.4001,214955.0
2023-11-21 10:20:00,48.75,48.94,48.74,48.89,207118.0,45.4001,45.577,45.3907,45.5304,207118.0
2023-11-21 10:30:00,48.9,48.93,48.78,48.86,220920.0,45.5397,45.5677,45.428,45.5025,220920.0
2023-11-21 10:40:00,48.86,48.89,48.78,48.79,194061.0,45.5025,45.5304,45.428,45.4373,194061.0
2023-11-21 10:50:00,48.8,48.88,48.76,48.88,146250.0,45.4466,45.5211,45.4094,45.5211,146250.0
2023-11-21 11:00:00,48.88,48.88,48.78,48.83,201264.0,45.5211,45.5211,45.428,45.4746,201264.0
2023-11-21 11:10:00,48.83,48.93,48.8,48.9,167423.0,45.4746,45.5677,45.4466,45.5397,167423.0
2023-11-21 11:20:00,48.9,48.92,48.83,48.86,150997.0,45.5397,45.5584,45.4746,45.5025,150997.0
2023-11-21 11:30:00,48.86,48.91,48.72,48.88,419012.0,45.5025,45.5491,45.3721,45.5211,419012.0
2023-11-21 11:40:00,48.88,48.92,48.83,48.89,164642.0,45.5211,45.5584,45.4746,45.5304,164642.0
2023-11-21 11:50:00,48.89,48.99,48.88,48.98,168710.0,45.5304,45.6236,45.5211,45.6142,168710.0
2023-11-21 12:00:00,48.98,49.04,48.82,48.84,211734.0,45.6142,45.6701,45.4652,45.4839,211734.0
2023-11-21 12:10:00,48.83,48.88,48.74,48.77,152545.0,45.4746,45.5211,45.3907,45.4187,152545.0
2023-11-21 12:20:00,48.77,48.8,48.71,48.78,133565.0,45.4187,45.4466,45.3628,45.428,133565.0
2023-11-21 12:30:00,48.78,48.84,48.74,48.76,193116.0,45.428,45.4839,45.3907,45.4094,193116.0
2023-11-21 12:40:00,48.77,48.83,48.73,48.8,145365.0,45.4187,45.4746,45.3814,45.4466,145365.0
2023-11-21 12:50:00,48.8,48.83,48.73,48.74,170968.0,45.4466,45.4746,45.3814,45.3907,170968.0
2023-11-21 13:00:00,48.74,48.76,48.58,48.6,322863.0,45.3907,45.4094,45.2417,45.2604,322863.0
2023-11-21 13:10:00,48.59,48.66,48.57,48.59,258414.0,45.251,45.3162,45.2324,45.251,258414.0
2023-11-21 13:20:00,48.6,48.62,48.53,48.55,246123.0,45.2604,45.279,45.1952,45.2138,246123.0
2023-11-21 13:30:00,48.55,48.59,48.54,48.56,225602.0,45.2138,45.251,45.2045,45.2231,225602.0
2023-11-21 13:40:00,48.57,48.75,48.55,48.73,367497.0,45.2324,45.4001,45.2138,45.3814,367497.0
2023-11-21 13:50:00,48.73,48.75,48.65,48.66,146223.0,45.3814,45.4001,45.3069,45.3162,146223.0
2023-11-21 14:00:00,48.67,48.71,48.62,48.65,122380.0,45.3256,45.3628,45.279,45.3069,122380.0
2023-11-21 14:10:00,48.65,48.66,48.6,48.62,86882.0,45.3069,45.3162,45.2604,45.279,86882.0
2023-11-21 14:20:00,48.62,48.66,48.59,48.65,116707.0,45.279,45.3162,45.251,45.3069,116707.0
2023-11-21 14:30:00,48.66,48.67,48.56,48.57,106267.0,45.3162,45.3256,45.2231,45.2324,106267.0
2023-11-21 14:40:00,48.56,48.57,48.5,48.54,155851.0,45.2231,45.2324,45.1672,45.2045,155851.0
2023-11-21 14:50:00,48.55,48.56,48.51,48.54,167898.0,45.2138,45.2231,45.1765,45.2045,167898.0
2023-11-21 15:00:00,48.55,48.6,48.54,48.55,154021.0,45.2138,45.2604,45.2045,45.2138,154021.0
2023-11-21 15:10:00,48.55,48.59,48.52,48.57,231807.0,45.2138,45.251,45.1859,45.2324,231807.0
2023-11-21 15:20:00,48.58,48.61,48.54,48.55,244836.0,45.2417,45.2697,45.2045,45.2138,244836.0
2023-11-21 15:30:00,48.55,48.63,48.5,48.61,392630.0,45.2138,45.2883,45.1672,45.2697,392630.0
2023-11-21 15:40:00,48.61,48.67,48.57,48.66,328096.0,45.2697,45.3256,45.2324,45.3162,328096.0
2023-11-21 15:50:00,48.65,48.69,48.45,48.48,1708023.0,45.3069,45.3442,45.1207,45.1486,1708023.0
2023-11-22 09:30:00,48.75,48.82,48.56,48.8,576150.0,45.4001,45.4652,45.2231,45.4466,576150.0
2023-11-22 09:40:00,48.8,49.04,48.78,49.01,374524.0,45.4466,45.6701,45.428,45.6422,374524.0
2023-11-22 09:50:00,49.0,49.0,48.63,48.72,467386.0,45.6329,45.6329,45.2883,45.3721,467386.0
2023-11-22 10:00:00,48.72,48.92,48.72,48.83,301777.0,45.3721,45.5584,45.3721,45.4746,301777.0
2023-11-22 10:10:00,48.83,48.98,48.79,48.94,192521.0,45.4746,45.6142,45.4373,45.577,192521.0
2023-11-22 10:20:00,48.94,48.96,48.76,48.77,203552.0,45.577,45.5956,45.4094,45.4187,203552.0
2023-11-22 10:30:00,48.78,48.89,48.77,48.88,184647.0,45.428,45.5304,45.4187,45.5211,184647.0
2023-11-22 10:40:00,48.87,48.93,48.79,48.91,156948.0,45.5118,45.5677,45.4373,45.5491,156948.0
2023-11-22 10:50:00,48.9,48.93,48.81,48.88,167253.0,45.5397,45.5677,45.4559,45.5211,167253.0
2023-11-22 11:00:00,48.88,48.91,48.81,48.82,152172.0,45.5211,45.5491,45.4559,45.4652,152172.0
2023-11-22 11:10:00,48.81,48.82,48.75,48.79,190377.0,45.4559,45.4652,45.4001,45.4373,190377.0
2023-11-22 11:20:00,48.79,48.84,48.77,48.77,239543.0,45.4373,45.4839,45.4187,45.4187,239543.0
2023-11-22 11:30:00,48.77,48.87,48.77,48.82,158810.0,45.4187,45.5118,45.4187,45.4652,158810.0
2023-11-22 11:40:00,48.82,48.93,48.8,48.92,122898.0,45.4652,45.5677,45.4466,45.5584,122898.0
2023-11-22 11:50:00,48.93,48.98,48.9,48.98,152655.0,45.5677,45.6142,45.5397,45.6142,152655.0
2023-11-22 12:00:00,48.98,49.02,48.86,48.88,256232.0,45.6142,45.6515,45.5025,45.5211,256232.0
2023-11-22 12:10:00,48.88,48.89,48.77,48.88,187018.0,45.5211,45.5304,45.4187,45.5211,187018.0
2023-11-22 12:20:00,48.87,48.92,48.85,48.89,176471.0,45.5118,45.5584,45.4932,45.5304,176471.0
2023-11-22 12:30:00,48.89,48.9,48.81,48.86,228110.0,45.5304,45.5397,45.4559,45.5025,228110.0
2023-11-22 12:40:00,48.86,48.89,48.83,48.85,281104.0,45.5025,45.5304,45.4746,45.4932,281104.0
2023-11-22 12:50:00,48.84,48.94,48.84,48.94,96717.0,45.4839,45.577,45.4839,45.577,96717.0
2023-11-22 13:00:00,48.94,48.97,48.92,48.97,112013.0,45.577,45.6049,45.5584,45.6049,112013.0
2023-11-22 13:10:00,48.97,48.97,48.92,48.94,176175.0,45.6049,45.6049,45.5584,45.577,176175.0
2023-11-22 13:20:00,48.93,48.99,48.89,48.93,214463.0,45.5677,45.6236,45.5304,45.5677,214463.0
2023-11-22 13:30:00,48.93,48.93,48.83,48.92,276128.0,45.5677,45.5677,45.4746,45.5584,276128.0
2023-11-22 13:40:00,48.93,49.06,48.92,49.05,265325.0,45.5677,45.6888,45.5584,45.6794,265325.0
2023-11-22 13:50:00,49.04,49.06,48.99,49.04,184212.0,45.6701,45.6888,45.6236,45.6701,184212.0
2023-11-22 14:00:00,49.04,49.13,49.03,49.11,223543.0,45.6701,45.7539,45.6608,45.7353,223543.0
2023-11-22 14:10:00,49.11,49.19,49.1,49.16,344366.0,45.7353,45.8098,45.726,45.7819,344366.0
2023-11-22 14:20:00,49.16,49.18,49.11,49.15,199102.0,45.7819,45.8005,45.7353,45.7726,199102.0
2023-11-22 14:30:00,49.15,49.2,49.13,49.15,160519.0,45.7726,45.8191,45.7539,45.7726,160519.0
2023-11-22 14:40:00,49.15,49.19,49.14,49.15,212663.0,45.7726,45.8098,45.7633,45.7726,212663.0
2023-11-22 14:50:00,49.15,49.16,49.11,49.11,201663.0,45.7726,45.7819,45.7353,45.7353,201663.0
2023-11-22 15:00:00,49.11,49.18,49.1,49.13,197352.0,45.7353,45.8005,45.726,45.7539,197352.0
2023-11-22 15:10:00,49.13,49.21,49.11,49.18,363124.0,45.7539,45.8284,45.7353,45.8005,363124.0
2023-11-22 15:20:00,49.18,49.38,49.17,49.38,199418.0,45.8005,45.9868,45.7912,45.9868,199418.0
2023-11-22 15:30:00,49.37,49.39,49.31,49.34,252986.0,45.9774,45.9961,45.9216,45.9495,252986.0
2023-11-22 15:40:00,49.34,49.38,49.32,49.37,267868.0,45.9495,45.9868,45.9309,45.9774,267868.0
2023-11-22 15:50:00,49.37,49.5,49.32,49.45,1903239.0,45.9774,46.0985,45.9309,46.052,1903239.0
2023-11-24 09:30:00,49.75,49.91,49.47,49.56,358985.0,46.3313,46.4803,46.0706,46.1544,358985.0
2023-11-24 09:40:00,49.56,49.66,49.49,49.61,216589.0,46.1544,46.2475,46.0892,46.201,216589.0
2023-11-24 09:50:00,49.61,49.65,49.5,49.58,298728.0,46.201,46.2382,46.0985,46.173,298728.0
2023-11-24 10:00:00,49.58,49.72,49.54,49.7,301723.0,46.173,46.3034,46.1358,46.2848,301723.0
2023-11-24 10:10:00,49.7,49.71,49.56,49.59,150907.0,46.2848,46.2941,46.1544,46.1823,150907.0
2023-11-24 10:20:00,49.58,49.67,49.58,49.61,156657.0,46.173,46.2568,46.173,46.201,156657.0
2023-11-24 10:30:00,49.6,49.65,49.6,49.61,141331.0,46.1916,46.2382,46.1916,46.201,141331.0
2023-11-24 10:40:00,49.61,49.65,49.57,49.57,225978.0,46.201,46.2382,46.1637,46.1637,225978.0
2023-11-24 10:50:00,49.57,49.64,49.54,49.62,162673.0,46.1637,46.2289,46.1358,46.2103,162673.0
2023-11-24 11:00:00,49.61,49.64,49.58,49.64,84840.0,46.201,46.2289,46.173,46.2289,84840.0
2023-11-24 11:10:00,49.63,49.75,49.62,49.7,164472.0,46.2196,46.3313,46.2103,46.2848,164472.0
2023-11-24 11:20:00,49.7,49.76,49.65,49.75,124078.0,46.2848,46.3407,46.2382,46.3313,124078.0
2023-11-24 11:30:00,49.75,49.77,49.63,49.64,110281.0,46.3313,46.35,46.2196,46.2289,110281.0
2023-11-24 11:40:00,49.64,49.68,49.6,49.62,127357.0,46.2289,46.2661,46.1916,46.2103,127357.0
2023-11-24 11:50:00,49.62,49.64,49.58,49.64,129150.0,46.2103,46.2289,46.173,46.2289,129150.0
2023-11-24 12:00:00,49.64,49.66,49.59,49.65,134478.0,46.2289,46.2475,46.1823,46.2382,134478.0
2023-11-24 12:10:00,49.65,49.66,49.6,49.65,147235.0,46.2382,46.2475,46.1916,46.2382,147235.0
2023-11-24 12:20:00,49.65,49.68,49.62,49.63,65305.0,46.2382,46.2661,46.2103,46.2196,65305.0
2023-11-24 12:30:00,49.63,49.7,49.62,49.7,107962.0,46.2196,46.2848,46.2103,46.2848,107962.0
2023-11-24 12:40:00,49.69,49.71,49.65,49.69,186071.0,46.2755,46.2941,46.2382,46.2755,186071.0
2023-11-24 12:50:00,49.68,49.79,49.65,49.75,531206.0,46.2661,46.3686,46.2382,46.3313,531206.0
2023-11-27 09:30:00,49.61,49.72,49.48,49.59,356429.0,46.201,46.3034,46.0799,46.1823,356429.0
2023-11-27 09:40:00,49.59,49.59,49.24,49.25,285725.0,46.1823,46.1823,45.8564,45.8657,285725.0
2023-11-27 09:50:00,49.25,49.28,49.04,49.05,327123.0,45.8657,45.8936,45.6701,45.6794,327123.0
2023-11-27 10:00:00,49.05,49.14,48.98,49.14,230925.0,45.6794,45.7633,45.6142,45.7633,230925.0
2023-11-27 10:10:00,49.15,49.3,49.15,49.17,153268.0,45.7726,45.9123,45.7726,45.7912,153268.0
2023-11-27 10:20:00,49.17,49.22,49.15,49.19,107662.0,45.7912,45.8378,45.7726,45.8098,107662.0
2023-11-27 10:30:00,49.2,49.21,48.99,49.0,235472.0,45.8191,45.8284,45.6236,45.6329,235472.0
2023-11-27 10:40:00,49.0,49.06,48.94,49.0,210359.0,45.6329,45.6888,45.577,45.6329,210359.0
2023-11-27 10:50:00,49.0,49.02,48.89,49.01,268513.0,45.6329,45.6515,45.5304,45.6422,268513.0
2023-11-27 11:00:00,49.01,49.09,48.97,49.08,156426.0,45.6422,45.7167,45.6049,45.7074,156426.0
2023-11-27 11:10:00,49.08,49.2,49.07,49.16,228426.0,45.7074,45.8191,45.6981,45.7819,228426.0
2023-11-27 11:20:00,49.16,49.23,49.11,49.19,225850.0,45.7819,45.8471,45.7353,45.8098,225850.0
2023-11-27 11:30:00,49.18,49.19,49.04,49.06,136191.0,45.8005,45.8098,45.6701,45.6888,136191.0
2023-11-27 11:40:00,49.05,49.06,48.97,49.02,195269.0,45.6794,45.6888,45.6049,45.6515,195269.0
2023-11-27 11:50:00,49.02,49.07,48.97,48.99,124510.0,45.6515,45.6981,45.6049,45.6236,124510.0
2023-11-27 12:00:00,48.99,49.02,48.91,48.94,203341.0,45.6236,45.6515,45.5491,45.577,203341.0
2023-11-27 12:10:00,48.94,49.04,48.92,48.97,196494.0,45.577,45.6701,45.5584,45.6049,196494.0
2023-11-27 12:20:00,48.97,49.0,48.92,48.95,214399.0,45.6049,45.6329,45.5584,45.5863,214399.0
2023-11-27 12:30:00,48.95,49.03,48.94,49.03,248670.0,45.5863,45.6608,45.577,45.6608,248670.0
2023-11-27 12:40:00,49.03,49.1,49.0,49.01,220667.0,45.6608,45.726,45.6329,45.6422,220667.0
2023-11-27 12:50:00,49.02,49.02,48.95,48.96,97963.0,45.6515,45.6515,45.5863,45.5956,97963.0
2023-11-27 13:00:00,48.96,49.01,48.93,48.98,148555.0,45.5956,45.6422,45.5677,45.6142,148555.0
2023-11-27 13:10:00,48.98,49.02,48.96,48.96,134895.0,45.6142,45.6515,45.5956,45.5956,134895.0
2023-11-27 13:20:00,48.97,49.01,48.96,49.0,80506.0,45.6049,45.6422,45.5956,45.6329,80506.0
2023-11-27 13:30:00,49.0,49.02,48.91,48.92,149321.0,45.6329,45.6515,45.5491,45.5584,149321.0
2023-11-27 13:40:00,48.92,48.99,48.9,48.98,193022.0,45.5584,45.6236,45.5397,45.6142,193022.0
2023-11-27 13:50:00,48.99,49.02,48.93,49.0,239682.0,45.6236,45.6515,45.5677,45.6329,239682.0
2023-11-27 14:00:00,48.99,49.01,48.96,48.97,121351.0,45.6236,45.6422,45.5956,45.6049,121351.0
2023-11-27 14:10:00,48.96,49.06,48.96,49.0,167512.0,45.5956,45.6888,45.5956,45.6329,167512.0
2023-11-27 14:20:00,48.99,49.01,48.94,48.96,279767.0,45.6236,45.6422,45.577,45.5956,279767.0
2023-11-27 14:30:00,48.96,49.02,48.92,48.96,327381.0,45.5956,45.6515,45.5584,45.5956,327381.0
2023-11-27 14:40:00,48.96,48.99,48.88,48.89,492301.0,45.5956,45.6236,45.5211,45.5304,492301.0
2023-11-27 14:50:00,48.9,48.95,48.85,48.89,533842.0,45.5397,45.5863,45.4932,45.5304,533842.0
2023-11-27 15:00:00,48.89,48.92,48.84,48.86,267345.0,45.5304,45.5584,45.4839,45.5025,267345.0
2023-11-27 15:10:00,48.85,48.88,48.81,48.88,752527.0,45.4932,45.5211,45.4559,45.5211,752527.0
2023-11-27 15:20:00,48.86,48.92,48.85,48.91,179331.0,45.5025,45.5584,45.4932,45.5491,179331.0
2023-11-27 15:30:00,48.91,49.09,48.9,48.99,298644.0,45.5491,45.7167,45.5397,45.6236,298644.0
2023-11-27 15:40:00,48.99,49.12,48.98,49.09,282440.0,45.6236,45.7446,45.6142,45.7167,282440.0
2023-11-27 15:50:00,49.09,49.1,48.98,49.01,996036.0,45.7167,45.726,45.6142,45.6422,996036.0
2023-11-28 09:30:00,49.05,49.28,48.96,49.1,383946.0,45.6794,45.8936,45.5956,45.726,383946.0
2023-11-28 09:40:00,49.11,49.13,48.88,49.05,224318.0,45.7353,45.7539,45.5211,45.6794,224318.0
2023-11-28 09:50:00,49.04,49.25,49.03,49.2,254515.0,45.6701,45.8657,45.6608,45.8191,254515.0
2023-11-28 10:00:00,49.2,49.26,49.08,49.22,254557.0,45.8191,45.875,45.7074,45.8378,254557.0
2023-11-28 10:10:00,49.22,49.31,49.19,49.24,286431.0,45.8378,45.9216,45.8098,45.8564,286431.0
2023-11-28 10:20:00,49.23,49.25,49.13,49.16,160624.0,45.8471,45.8657,45.7539,45.7819,160624.0
2023-11-28 10:30:00,49.16,49.2,49.13,49.16,165047.0,45.7819,45.8191,45.7539,45.7819,165047.0
2023-11-28 10:40:00,49.17,49.25,49.16,49.17,168367.0,45.7912,45.8657,45.7819,45.7912,168367.0
2023-11-28 10:50:00,49.16,49.31,49.15,49.3,107935.0,45.7819,45.9216,45.7726,45.9123,107935.0
2023-11-28 11:00:00,49.31,49.32,49.18,49.22,110625.0,45.9216,45.9309,45.8005,45.8378,110625.0
2023-11-28 11:10:00,49.21,49.25,49.16,49.19,141527.0,45.8284,45.8657,45.7819,45.8098,141527.0
2023-11-28 11:20:00,49.18,49.2,49.11,49.13,101168.0,45.8005,45.8191,45.7353,45.7539,101168.0
2023-11-28 11:30:00,49.14,49.2,49.13,49.19,121504.0,45.7633,45.8191,45.7539,45.8098,121504.0
2023-11-28 11:40:00,49.19,49.26,49.17,49.24,115731.0,45.8098,45.875,45.7912,45.8564,115731.0
2023-11-28 11:50:00,49.25,49.29,49.21,49.27,119017.0,45.8657,45.9029,45.8284,45.8843,119017.0
2023-11-28 12:00:00,49.28,49.32,49.15,49.15,141368.0,45.8936,45.9309,45.7726,45.7726,141368.0
2023-11-28 12:10:00,49.15,49.18,48.95,48.96,363651.0,45.7726,45.8005,45.5863,45.5956,363651.0
2023-11-28 12:20:00,48.96,49.14,48.95,49.09,271516.0,45.5956,45.7633,45.5863,45.7167,271516.0
2023-11-28 12:30:00,49.08,49.08,48.99,49.02,131418.0,45.7074,45.7074,45.6236,45.6515,131418.0
2023-11-28 12:40:00,49.02,49.09,49.01,49.05,90273.0,45.6515,45.7167,45.6422,45.6794,90273.0
2023-11-28 12:50:00,49.05,49.07,49.0,49.04,103146.0,45.6794,45.6981,45.6329,45.6701,103146.0
2023-11-28 13:00:00,49.05,49.11,48.93,49.11,262555.0,45.6794,45.7353,45.5677,45.7353,262555.0
2023-11-28 13:10:00,49.11,49.11,49.02,49.03,154096.0,45.7353,45.7353,45.6515,45.6608,154096.0
2023-11-28 13:20:00,49.03,49.05,48.95,49.05,179549.0,45.6608,45.6794,45.5863,45.6794,179549.0
2023-11-28 13:30:00,49.05,49.05,48.96,49.04,119229.0,45.6794,45.6794,45.5956,45.6701,119229.0
2023-11-28 13:40:00,49.04,49.05,48.99,49.04,80871.0,45.6701,45.6794,45.6236,45.6701,80871.0
2023-11-28 13:50:00,49.04,49.08,49.01,49.06,108081.0,45.6701,45.7074,45.6422,45.6888,108081.0
2023-11-28 14:00:00,49.06,49.12,49.06,49.09,99984.0,45.6888,45.7446,45.6888,45.7167,99984.0
2023-11-28 14:10:00,49.09,49.16,49.07,49.08,160249.0,45.7167,45.7819,45.6981,45.7074,160249.0
2023-11-28 14:20:00,49.08,49.11,49.01,49.03,143445.0,45.7074,45.7353,45.6422,45.6608,143445.0
2023-11-28 14:30:00,49.03,49.06,48.99,49.02,141975.0,45.6608,45.6888,45.6236,45.6515,141975.0
2023-11-28 14:40:00,49.01,49.04,48.97,49.04,194435.0,45.6422,45.6701,45.6049,45.6701,194435.0
2023-11-28 14:50:00,49.03,49.05,48.93,48.97,133394.0,45.6608,45.6794,45.5677,45.6049,133394.0
2023-11-28 15:00:00,48.97,48.97,48.86,48.88,263578.0,45.6049,45.6049,45.5025,45.5211,263578.0
2023-11-28 15:10:00,48.88,48.93,48.85,48.86,246319.0,45.5211,45.5677,45.4932,45.5025,246319.0
2023-11-28 15:20:00,48.87,48.9,48.82,48.89,243617.0,45.5118,45.5397,45.4652,45.5304,243617.0
2023-11-28 15:30:00,48.88,48.9,48.82,48.85,249952.0,45.5211,45.5397,45.4652,45.4932,249952.0
2023-11-28 15:40:00,48.86,48.93,48.83,48.91,346112.0,45.5025,45.5677,45.4746,45.5491,346112.0
2023-11-28 15:50:00,48.92,48.94,48.86,48.92,859583.0,45.5584,45.577,45.5025,45.5584,859583.0
2023-11-29 09:30:00,49.06,49.35,48.99,49.2,297732.0,45.6888,45.9588,45.6236,45.8191,297732.0
2023-11-29 09:40:00,49.21,49.26,49.03,49.15,185083.0,45.8284,45.875,45.6608,45.7726,185083.0
2023-11-29 09:50:00,49.16,49.32,49.15,49.16,174777.0,45.7819,45.9309,45.7726,45.7819,174777.0
2023-11-29 10:00:00,49.17,49.27,49.05,49.16,193924.0,45.7912,45.8843,45.6794,45.7819,193924.0
2023-11-29 10:10:00,49.16,49.16,48.86,48.92,221303.0,45.7819,45.7819,45.5025,45.5584,221303.0
2023-11-29 10:20:00,48.92,48.94,48.83,48.91,269827.0,45.5584,45.577,45.4746,45.5491,269827.0
2023-11-29 10:30:00,48.91,49.03,48.89,48.99,194471.0,45.5491,45.6608,45.5304,45.6236,194471.0
2023-11-29 10:40:00,48.99,49.07,48.91,48.92,101675.0,45.6236,45.6981,45.5491,45.5584,101675.0
2023-11-29 10:50:00,48.91,48.95,48.87,48.88,173162.0,45.5491,45.5863,45.5118,45.5211,173162.0
2023-11-29 11:00:00,48.88,48.89,48.79,48.8,199407.0,45.5211,45.5304,45.4373,45.4466,199407.0
2023-11-29 11:10:00,48.8,48.81,48.67,48.75,279237.0,45.4466,45.4559,45.3256,45.4001,279237.0
2023-11-29 11:20:00,48.74,48.91,48.72,48.84,184168.0,45.3907,45.5491,45.3721,45.4839,184168.0
2023-11-29 11:30:00,48.84,48.98,48.84,48.96,132132.0,45.4839,45.6142,45.4839,45.5956,132132.0
2023-11-29 11:40:00,48.96,48.98,48.89,48.9,64818.0,45.5956,45.6142,45.5304,45.5397,64818.0
2023-11-29 11:50:00,48.89,48.9,48.84,48.85,86722.0,45.5304,45.5397,45.4839,45.4932,86722.0
2023-11-29 12:00:00,48.86,48.98,48.85,48.9,92736.0,45.5025,45.6142,45.4932,45.5397,92736.0
2023-11-29 12:10:00,48.9,49.01,48.89,49.0,117627.0,45.5397,45.6422,45.5304,45.6329,117627.0
2023-11-29 12:20:00,49.0,49.04,48.94,49.02,147308.0,45.6329,45.6701,45.577,45.6515,147308.0
2023-11-29 12:30:00,49.03,49.08,49.0,49.04,176305.0,45.6608,45.7074,45.6329,45.6701,176305.0
2023-11-29 12:40:00,49.04,49.05,48.96,49.04,173012.0,45.6701,45.6794,45.5956,45.6701,173012.0
2023-11-29 12:50:00,49.04,49.11,49.02,49.09,183124.0,45.6701,45.7353,45.6515,45.7167,183124.0
2023-11-29 13:00:00,49.09,49.17,49.06,49.14,174410.0,45.7167,45.7912,45.6888,45.7633,174410.0
2023-11-29 13:10:00,49.13,49.14,49.06,49.09,182866.0,45.7539,45.7633,45.6888,45.7167,182866.0
2023-11-29 13:20:00,49.09,49.25,49.08,49.22,248549.0,45.7167,45.8657,45.7074,45.8378,248549.0
2023-11-29 13:30:00,49.21,49.21,49.05,49.1,253104.0,45.8284,45.8284,45.6794,45.726,253104.0
2023-11-29 13:40:00,49.11,49.18,49.1,49.16,202421.0,45.7353,45.8005,45.726,45.7819,202421.0
2023-11-29 13:50:00,49.16,49.16,49.05,49.1,365111.0,45.7819,45.7819,45.6794,45.726,365111.0
2023-11-29 14:00:00,49.11,49.15,49.05,49.15,422001.0,45.7353,45.7726,45.6794,45.7726,422001.0
2023-11-29 14:10:00,49.15,49.15,48.99,49.0,257408.0,45.7726,45.7726,45.6236,45.6329,257408.0
2023-11-29 14:20:00,48.99,49.05,48.95,48.97,310444.0,45.6236,45.6794,45.5863,45.6049,310444.0
2023-11-29 14:30:00,48.97,48.98,48.86,48.88,219301.0,45.6049,45.6142,45.5025,45.5211,219301.0
2023-11-29 14:40:00,48.87,48.92,48.87,48.89,175767.0,45.5118,45.5584,45.5118,45.5304,175767.0
2023-11-29 14:50:00,48.88,48.91,48.87,48.88,152918.0,45.5211,45.5491,45.5118,45.5211,152918.0
2023-11-29 15:00:00,48.88,48.89,48.8,48.8,319133.0,45.5211,45.5304,45.4466,45.4466,319133.0
2023-11-29 15:10:00,48.8,48.84,48.76,48.79,343418.0,45.4466,45.4839,45.4094,45.4373,343418.0
2023-11-29 15:20:00,48.79,48.79,48.7,48.73,298593.0,45.4373,45.4373,45.3535,45.3814,298593.0
2023-11-29 15:30:00,48.74,48.78,48.72,48.74,311895.0,45.3907,45.428,45.3721,45.3907,311895.0
2023-11-29 15:40:00,48.74,48.82,48.7,48.73,351685.0,45.3907,45.4652,45.3535,45.3814,351685.0
2023-11-29 15:50:00,48.74,48.76,48.7,48.73,894211.0,45.3907,45.4094,45.3535,45.3814,894211.0
2023-11-30 09:30:00,48.78,48.94,48.25,48.36,602857.0,45.428,45.577,44.9344,45.0369,602857.0
2023-11-30 09:40:00,48.37,48.47,48.31,48.39,194930.0,45.0462,45.1393,44.9903,45.0648,194930.0
2023-11-30 09:50:00,48.4,48.57,48.39,48.52,206104.0,45.0741,45.2324,45.0648,45.1859,206104.0
2023-11-30 10:00:00,48.52,48.7,48.52,48.62,178478.0,45.1859,45.3535,45.1859,45.279,178478.0
2023-11-30 10:10:00,48.62,48.69,48.57,48.59,224799.0,45.279,45.3442,45.2324,45.251,224799.0
2023-11-30 10:20:00,48.6,48.65,48.58,48.63,176288.0,45.2604,45.3069,45.2417,45.2883,176288.0
2023-11-30 10:30:00,48.64,48.76,48.62,48.73,156482.0,45.2976,45.4094,45.279,45.3814,156482.0
2023-11-30 10:40:00,48.73,48.96,48.73,48.96,212456.0,45.3814,45.5956,45.3814,45.5956,212456.0
2023-11-30 10:50:00,48.95,49.06,48.95,49.04,206944.0,45.5863,45.6888,45.5863,45.6701,206944.0
2023-11-30 11:00:00,49.03,49.2,49.0,49.16,207518.0,45.6608,45.8191,45.6329,45.7819,207518.0
2023-11-30 11:10:00,49.16,49.24,49.15,49.17,193053.0,45.7819,45.8564,45.7726,45.7912,193053.0
2023-11-30 11:20:00,49.17,49.24,49.1,49.24,197176.0,45.7912,45.8564,45.726,45.8564,197176.0
2023-11-30 11:30:00,49.23,49.24,49.14,49.16,183393.0,45.8471,45.8564,45.7633,45.7819,183393.0
2023-11-30 11:40:00,49.16,49.25,49.12,49.24,422663.0,45.7819,45.8657,45.7446,45.8564,422663.0
2023-11-30 11:50:00,49.25,49.26,49.11,49.16,171370.0,45.8657,45.875,45.7353,45.7819,171370.0
2023-11-30 12:00:00,49.16,49.17,49.08,49.11,392756.0,45.7819,45.7912,45.7074,45.7353,392756.0
2023-11-30 12:10:00,49.12,49.12,48.93,48.94,117062.0,45.7446,45.7446,45.5677,45.577,117062.0
2023-11-30 12:20:00,48.95,48.96,48.85,48.89,125128.0,45.5863,45.5956,45.4932,45.5304,125128.0
2023-11-30 12:30:00,48.9,48.94,48.83,48.84,149326.0,45.5397,45.577,45.4746,45.4839,149326.0
2023-11-30 12:40:00,48.84,48.95,48.83,48.93,112349.0,45.4839,45.5863,45.4746,45.5677,112349.0
2023-11-30 12:50:00,48.92,48.98,48.91,48.97,75348.0,45.5584,45.6142,45.5491,45.6049,75348.0
2023-11-30 13:00:00,48.96,49.04,48.96,49.0,126407.0,45.5956,45.6701,45.5956,45.6329,126407.0
2023-11-30 13:10:00,49.01,49.12,48.98,49.11,118353.0,45.6422,45.7446,45.6142,45.7353,118353.0
2023-11-30 13:20:00,49.12,49.12,48.97,49.0,109291.0,45.7446,45.7446,45.6049,45.6329,109291.0
2023-11-30 13:30:00,49.0,49.1,48.98,49.09,153667.0,45.6329,45.726,45.6142,45.7167,153667.0
2023-11-30 13:40:00,49.09,49.2,49.09,49.16,103533.0,45.7167,45.8191,45.7167,45.7819,103533.0
2023-11-30 13:50:00,49.16,49.18,49.12,49.18,120839.0,45.7819,45.8005,45.7446,45.8005,120839.0
2023-11-30 14:00:00,49.18,49.21,49.13,49.19,129290.0,45.8005,45.8284,45.7539,45.8098,129290.0
2023-11-30 14:10:00,49.19,49.26,49.17,49.25,175023.0,45.8098,45.875,45.7912,45.8657,175023.0
2023-11-30 14:20:00,49.24,49.28,49.23,49.28,137295.0,45.8564,45.8936,45.8471,45.8936,137295.0
2023-11-30 14:30:00,49.28,49.28,49.22,49.26,177154.0,45.8936,45.8936,45.8378,45.875,177154.0
2023-11-30 14:40:00,49.26,49.32,49.25,49.3,123415.0,45.875,45.9309,45.8657,45.9123,123415.0
2023-11-30 14:50:00,49.3,49.34,49.27,49.34,158454.0,45.9123,45.9495,45.8843,45.9495,158454.0
2023-11-30 15:00:00,49.34,49.34,49.18,49.22,336488.0,45.9495,45.9495,45.8005,45.8378,336488.0
2023-11-30 15:10:00,49.21,49.21,49.15,49.15,190242.0,45.8284,45.8284,45.7726,45.7726,190242.0
2023-11-30 15:20:00,49.15,49.16,49.1,49.12,256394.0,45.7726,45.7819,45.726,45.7446,256394.0
2023-11-30 15:30:00,49.12,49.25,49.11,49.25,287892.0,45.7446,45.8657,45.7353,45.8657,287892.0
2023-11-30 15:40:00,49.25,49.35,49.24,49.31,418284.0,45.8657,45.9588,45.8564,45.9216,418284.0
2023-11-30 15:50:00,49.31,49.4,49.23,49.38,1831461.0,45.9216,46.0054,45.8471,45.9868,1831461.0
2023-12-01 09:30:00,49.4,49.4,48.96,49.19,416435.0,46.0054,46.0054,45.5956,45.8098,416435.0
2023-12-01 09:40:00,49.18,49.23,48.93,49.05,281642.0,45.8005,45.8471,45.5677,45.6794,281642.0
2023-12-01 09:50:00,49.05,49.29,49.03,49.27,216124.0,45.6794,45.9029,45.6608,45.8843,216124.0
2023-12-01 10:00:00,49.27,49.49,49.25,49.28,235392.0,45.8843,46.0892,45.8657,45.8936,235392.0
2023-12-01 10:10:00,49.28,49.33,49.2,49.3,146362.0,45.8936,45.9402,45.8191,45.9123,146362.0
2023-12-01 10:20:00,49.3,49.31,49.18,49.22,124135.0,45.9123,45.9216,45.8005,45.8378,124135.0
2023-12-01 10:30:00,49.22,49.35,49.18,49.23,363677.0,45.8378,45.9588,45.8005,45.8471,363677.0
2023-12-01 10:40:00,49.23,49.28,49.18,49.22,155263.0,45.8471,45.8936,45.8005,45.8378,155263.0
2023-12-01 10:50:00,49.22,49.25,49.13,49.16,139385.0,45.8378,45.8657,45.7539,45.7819,139385.0
2023-12-01 11:00:00,49.16,49.2,49.02,49.13,376291.0,45.7819,45.8191,45.6515,45.7539,376291.0
2023-12-01 11:10:00,49.13,49.25,49.12,49.25,290473.0,45.7539,45.8657,45.7446,45.8657,290473.0
2023-12-01 11:20:00,49.25,49.39,49.22,49.39,187530.0,45.8657,45.9961,45.8378,45.9961,187530.0
2023-12-01 11:30:00,49.39,49.46,49.32,49.36,194988.0,45.9961,46.0613,45.9309,45.9681,194988.0
2023-12-01 11:40:00,49.35,49.38,49.29,49.3,326713.0,45.9588,45.9868,45.9029,45.9123,326713.0
2023-12-01 11:50:00,49.3,49.36,49.26,49.27,182944.0,45.9123,45.9681,45.875,45.8843,182944.0
2023-12-01 12:00:00,49.27,49.53,49.22,49.53,197003.0,45.8843,46.1265,45.8378,46.1265,197003.0
2023-12-01 12:10:00,49.52,49.58,49.43,49.47,165228.0,46.1171,46.173,46.0333,46.0706,165228.0
2023-12-01 12:20:00,49.46,49.47,49.38,49.43,158493.0,46.0613,46.0706,45.9868,46.0333,158493.0
2023-12-01 12:30:00,49.42,49.43,49.33,49.37,228234.0,46.024,46.0333,45.9402,45.9774,228234.0
2023-12-01 12:40:00,49.36,49.42,49.33,49.38,137232.0,45.9681,46.024,45.9402,45.9868,137232.0
2023-12-01 12:50:00,49.37,49.47,49.35,49.45,153250.0,45.9774,46.0706,45.9588,46.052,153250.0
2023-12-01 13:00:00,49.45,49.48,49.41,49.44,180655.0,46.052,46.0799,46.0147,46.0426,180655.0
2023-12-01 13:10:00,49.44,49.44,49.39,49.4,148573.0,46.0426,46.0426,45.9961,46.0054,148573.0
2023-12-01 13:20:00,49.41,49.46,49.39,49.41,109104.0,46.0147,46.0613,45.9961,46.0147,109104.0
2023-12-01 13:30:00,49.41,49.56,49.36,49.56,169723.0,46.0147,46.1544,45.9681,46.1544,169723.0
2023-12-01 13:40:00,49.56,49.66,49.53,49.58,358474.0,46.1544,46.2475,46.1265,46.173,358474.0
2023-12-01 13:50:00,49.58,49.66,49.56,49.64,155723.0,46.173,46.2475,46.1544,46.2289,155723.0
2023-12-01 14:00:00,49.65,49.79,49.63,49.77,263019.0,46.2382,46.3686,46.2196,46.35,263019.0
2023-12-01 14:10:00,49.77,49.89,49.76,49.87,181806.0,46.35,46.4617,46.3407,46.4431,181806.0
2023-12-01 14:20:00,49.87,49.87,49.78,49.84,188835.0,46.4431,46.4431,46.3593,46.4152,188835.0
2023-12-01 14:30:00,49.84,49.85,49.74,49.83,184174.0,46.4152,46.4245,46.322,46.4058,184174.0
2023-12-01 14:40:00,49.83,49.93,49.8,49.91,183371.0,46.4058,46.499,46.3779,46.4803,183371.0
2023-12-01 14:50:00,49.92,49.94,49.87,49.91,176779.0,46.4897,46.5083,46.4431,46.4803,176779.0
2023-12-01 15:00:00,49.92,49.93,49.85,49.91,204841.0,46.4897,46.499,46.4245,46.4803,204841.0
2023-12-01 15:10:00,49.92,50.02,49.91,49.98,307377.0,46.4897,46.5828,46.4803,46.5455,307377.0
2023-12-01 15:20:00,49.99,50.06,49.97,50.05,167924.0,46.5548,46.62,46.5362,46.6107,167924.0
2023-12-01 15:30:00,50.04,50.12,50.04,50.09,230884.0,46.6014,46.6759,46.6014,46.648,230884.0
2023-12-01 15:40:00,50.09,50.11,50.0,50.08,359766.0,46.648,46.6666,46.5642,46.6387,359766.0
2023-12-01 15:50:00,50.08,50.18,50.06,50.1,1086713.0,46.6387,46.7318,46.62,46.6573,1086713.0
2023-12-04 09:30:00,49.96,50.45,49.95,50.27,373494.0,46.5269,46.9832,46.5176,46.8156,373494.0
2023-12-04 09:40:00,50.28,50.71,50.28,50.69,223766.0,46.8249,47.2254,46.8249,47.2067,223766.0
2023-12-04 09:50:00,50.71,50.72,50.36,50.4,182365.0,47.2254,47.2347,46.8994,46.9367,182365.0
2023-12-04 10:00:00,50.41,50.53,50.23,50.29,209229.0,46.946,47.0577,46.7784,46.8342,209229.0
2023-12-04 10:10:00,50.29,50.47,50.28,50.47,233941.0,46.8342,47.0019,46.8249,47.0019,233941.0
2023-12-04 10:20:00,50.48,50.59,50.33,50.59,151763.0,47.0112,47.1136,46.8715,47.1136,151763.0
2023-12-04 10:30:00,50.57,50.72,50.55,50.6,210692.0,47.095,47.2347,47.0764,47.1229,210692.0
2023-12-04 10:40:00,50.61,50.76,50.54,50.71,220540.0,47.1322,47.2719,47.0671,47.2254,220540.0
2023-12-04 10:50:00,50.71,50.71,50.53,50.59,195667.0,47.2254,47.2254,47.0577,47.1136,195667.0
2023-12-04 11:00:00,50.59,50.69,50.53,50.58,164717.0,47.1136,47.2067,47.0577,47.1043,164717.0
2023-12-04 11:10:00,50.58,50.69,50.53,50.66,160742.0,47.1043,47.2067,47.0577,47.1788,160742.0
2023-12-04 11:20:00,50.67,50.69,50.52,50.55,140650.0,47.1881,47.2067,47.0484,47.0764,140650.0
2023-12-04 11:30:00,50.55,50.64,50.46,50.49,134365.0,47.0764,47.1602,46.9925,47.0205,134365.0
2023-12-04 11:40:00,50.49,50.54,50.43,50.43,98499.0,47.0205,47.0671,46.9646,46.9646,98499.0
2023-12-04 11:50:00,50.43,50.54,50.41,50.44,136647.0,46.9646,47.0671,46.946,46.9739,136647.0
2023-12-04 12:00:00,50.43,50.58,50.42,50.57,114613.0,46.9646,47.1043,46.9553,47.095,114613.0
2023-12-04 12:10:00,50.58,50.59,50.44,50.45,121621.0,47.1043,47.1136,46.9739,46.9832,121621.0
2023-12-04 12:20:00,50.44,50.47,50.39,50.41,136251.0,46.9739,47.0019,46.9274,46.946,136251.0
2023-12-04 12:30:00,50.41,50.43,50.28,50.3,134246.0,46.946,46.9646,46.8249,46.8435,134246.0
2023-12-04 12:40:00,50.3,50.3,50.19,50.23,259378.0,46.8435,46.8435,46.7411,46.7784,259378.0
2023-12-04 12:50:00,50.22,50.41,50.21,50.37,237863.0,46.769,46.946,46.7597,46.9087,237863.0
2023-12-04 13:00:00,50.37,50.41,50.32,50.39,134932.0,46.9087,46.946,46.8622,46.9274,134932.0
2023-12-04 13:10:00,50.38,50.44,50.34,50.37,148958.0,46.918,46.9739,46.8808,46.9087,148958.0
2023-12-04 13:20:00,50.37,50.38,50.31,50.33,113127.0,46.9087,46.918,46.8529,46.8715,113127.0
2023-12-04 13:30:00,50.32,50.32,50.25,50.3,159687.0,46.8622,46.8622,46.797,46.8435,159687.0
2023-12-04 13:40:00,50.3,50.31,50.22,50.29,161616.0,46.8435,46.8529,46.769,46.8342,161616.0
2023-12-04 13:50:00,50.28,50.29,50.13,50.16,171735.0,46.8249,46.8342,46.6852,46.7132,171735.0
2023-12-04 14:00:00,50.15,50.18,50.07,50.08,191024.0,46.7039,46.7318,46.6293,46.6387,191024.0
2023-12-04 14:10:00,50.08,50.15,50.05,50.05,167124.0,46.6387,46.7039,46.6107,46.6107,167124.0
2023-12-04 14:20:00,50.05,50.07,49.88,49.9,296593.0,46.6107,46.6293,46.4524,46.471,296593.0
2023-12-04 14:30:00,49.9,49.96,49.77,49.77,310477.0,46.471,46.5269,46.35,46.35,310477.0
2023-12-04 14:40:00,49.77,49.96,49.77,49.93,273565.0,46.35,46.5269,46.35,46.499,273565.0
2023-12-04 14:50:00,49.93,49.95,49.77,49.83,297223.0,46.499,46.5176,46.35,46.4058,297223.0
2023-12-04 15:00:00,49.84,49.92,49.82,49.91,405486.0,46.4152,46.4897,46.3965,46.4803,405486.0
2023-12-04 15:10:00,49.91,49.96,49.89,49.96,213461.0,46.4803,46.5269,46.4617,46.5269,213461.0
2023-12-04 15:20:00,49.96,50.01,49.87,49.94,569375.0,46.5269,46.5735,46.4431,46.5083,569375.0
2023-12-04 15:30:00,49.93,49.95,49.87,49.94,232726.0,46.499,46.5176,46.4431,46.5083,232726.0
2023-12-04 15:40:00,49.94,50.04,49.93,50.04,275851.0,46.5083,46.6014,46.499,46.6014,275851.0
2023-12-04 15:50:00,50.04,50.08,49.93,49.98,760253.0,46.6014,46.6387,46.499,46.5455,760253.0
2023-12-05 09:30:00,49.8,49.87,49.57,49.67,356939.0,46.3779,46.4431,46.1637,46.2568,356939.0
2023-12-05 09:40:00,49.67,49.92,49.56,49.81,259796.0,46.2568,46.4897,46.1544,46.3872,259796.0
2023-12-05 09:50:00,49.81,49.84,49.71,49.75,159634.0,46.3872,46.4152,46.2941,46.3313,159634.0
2023-12-05 10:00:00,49.75,49.9,49.74,49.88,253748.0,46.3313,46.471,46.322,46.4524,253748.0
2023-12-05 10:10:00,49.89,50.06,49.88,49.95,226671.0,46.4617,46.62,46.4524,46.5176,226671.0
2023-12-05 10:20:00,49.96,50.04,49.9,50.04,222915.0,46.5269,46.6014,46.471,46.6014,222915.0
2023-12-05 10:30:00,50.03,50.15,50.02,50.12,201695.0,46.5921,46.7039,46.5828,46.6759,201695.0
2023-12-05 10:40:00,50.12,50.22,50.11,50.15,249383.0,46.6759,46.769,46.6666,46.7039,249383.0
2023-12-05 10:50:00,50.14,50.29,50.07,50.29,307403.0,46.6945,46.8342,46.6293,46.8342,307403.0
2023-12-05 11:00:00,50.29,50.39,50.2,50.21,262507.0,46.8342,46.9274,46.7504,46.7597,262507.0
2023-12-05 11:10:00,50.21,50.32,50.13,50.15,289390.0,46.7597,46.8622,46.6852,46.7039,289390.0
2023-12-05 11:20:00,50.14,50.36,50.14,50.33,184258.0,46.6945,46.8994,46.6945,46.8715,184258.0
2023-12-05 11:30:00,50.34,50.4,50.3,50.36,192706.0,46.8808,46.9367,46.8435,46.8994,192706.0
2023-12-05 11:40:00,50.35,50.36,50.2,50.23,145640.0,46.8901,46.8994,46.7504,46.7784,145640.0
2023-12-05 11:50:00,50.23,50.31,50.22,50.25,158197.0,46.7784,46.8529,46.769,46.797,158197.0
2023-12-05 12:00:00,50.25,50.28,50.13,50.18,186811.0,46.797,46.8249,46.6852,46.7318,186811.0
2023-12-05 12:10:00,50.18,50.18,50.09,50.12,118868.0,46.7318,46.7318,46.648,46.6759,118868.0
2023-12-05 12:20:00,50.11,50.17,50.09,50.13,141654.0,46.6666,46.7225,46.648,46.6852,141654.0
2023-12-05 12:30:00,50.13,50.13,50.05,50.12,163517.0,46.6852,46.6852,46.6107,46.6759,163517.0
2023-12-05 12:40:00,50.12,50.15,50.07,50.07,174354.0,46.6759,46.7039,46.6293,46.6293,174354.0
2023-12-05 12:50:00,50.07,50.13,50.04,50.09,166685.0,46.6293,46.6852,46.6014,46.648,166685.0
2023-12-05 13:00:00,50.09,50.09,49.92,49.97,177006.0,46.648,46.648,46.4897,46.5362,177006.0
2023-12-05 13:10:00,49.97,50.08,49.96,50.06,209227.0,46.5362,46.6387,46.5269,46.62,209227.0
2023-12-05 13:20:00,50.07,50.07,49.99,50.01,142761.0,46.6293,46.6293,46.5548,46.5735,142761.0
2023-12-05 13:30:00,50.01,50.18,49.99,50.18,142856.0,46.5735,46.7318,46.5548,46.7318,142856.0
2023-12-05 13:40:00,50.18,50.2,50.1,50.15,159721.0,46.7318,46.7504,46.6573,46.7039,159721.0
2023-12-05 13:50:00,50.13,50.19,50.11,50.17,120428.0,46.6852,46.7411,46.6666,46.7225,120428.0
2023-12-05 14:00:00,50.18,50.2,50.15,50.18,154010.0,46.7318,46.7504,46.7039,46.7318,154010.0
2023-12-05 14:10:00,50.18,50.18,50.12,50.18,141602.0,46.7318,46.7318,46.6759,46.7318,141602.0
2023-12-05 14:20:00,50.18,50.23,50.16,50.16,146930.0,46.7318,46.7784,46.7132,46.7132,146930.0
2023-12-05 14:30:00,50.16,50.28,50.15,50.22,162240.0,46.7132,46.8249,46.7039,46.769,162240.0
2023-12-05 14:40:00,50.22,50.32,50.21,50.3,132080.0,46.769,46.8622,46.7597,46.8435,132080.0
2023-12-05 14:50:00,50.3,50.39,50.29,50.32,175525.0,46.8435,46.9274,46.8342,46.8622,175525.0
2023-12-05 15:00:00,50.32,50.4,50.31,50.36,219775.0,46.8622,46.9367,46.8529,46.8994,219775.0
2023-12-05 15:10:00,50.36,50.37,50.25,50.33,317254.0,46.8994,46.9087,46.797,46.8715,317254.0
2023-12-05 15:20:00,50.33,50.36,50.27,50.28,220161.0,46.8715,46.8994,46.8156,46.8249,220161.0
2023-12-05 15:30:00,50.28,50.38,50.28,50.37,253060.0,46.8249,46.918,46.8249,46.9087,253060.0
2023-12-05 15:40:00,50.36,50.37,50.27,50.29,343754.0,46.8994,46.9087,46.8156,46.8342,343754.0
2023-12-05 15:50:00,50.29,50.33,50.22,50.23,1215428.0,46.8342,46.8715,46.769,46.7784,1215428.0
2023-12-06 09:30:00,50.32,50.4,49.94,50.04,367557.0,46.8622,46.9367,46.5083,46.6014,367557.0
2023-12-06 09:40:00,50.03,50.12,49.9,49.95,195328.0,46.5921,46.6759,46.471,46.5176,195328.0
2023-12-06 09:50:00,49.95,50.16,49.82,50.11,207292.0,46.5176,46.7132,46.3965,46.6666,207292.0
2023-12-06 10:00:00,50.12,50.4,50.11,50.39,313451.0,46.6759,46.9367,46.6666,46.9274,313451.0
2023-12-06 10:10:00,50.39,50.43,50.3,50.38,240136.0,46.9274,46.9646,46.8435,46.918,240136.0
2023-12-06 10:20:00,50.38,50.4,50.18,50.2,425015.0,46.918,46.9367,46.7318,46.7504,425015.0
2023-12-06 10:30:00,50.2,50.31,50.17,50.29,382474.0,46.7504,46.8529,46.7225,46.8342,382474.0
2023-12-06 10:40:00,50.28,50.34,50.15,50.23,258731.0,46.8249,46.8808,46.7039,46.7784,258731.0
2023-12-06 10:50:00,50.23,50.25,49.96,50.01,256624.0,46.7784,46.797,46.5269,46.5735,256624.0
2023-12-06 11:00:00,50.0,50.05,49.94,49.94,215694.0,46.5642,46.6107,46.5083,46.5083,215694.0
2023-12-06 11:10:00,49.95,50.01,49.83,49.88,226184.0,46.5176,46.5735,46.4058,46.4524,226184.0
2023-12-06 11:20:00,49.88,49.98,49.86,49.95,186704.0,46.4524,46.5455,46.4338,46.5176,186704.0
2023-12-06 11:30:00,49.96,50.0,49.89,50.0,136963.0,46.5269,46.5642,46.4617,46.5642,136963.0
2023-12-06 11:40:00,50.0,50.03,49.94,49.97,161810.0,46.5642,46.5921,46.5083,46.5362,161810.0
2023-12-06 11:50:00,49.97,50.03,49.91,49.95,147053.0,46.5362,46.5921,46.4803,46.5176,147053.0
2023-12-06 12:00:00,49.94,50.0,49.9,50.0,110688.0,46.5083,46.5642,46.471,46.5642,110688.0
2023-12-06 12:10:00,50.0,50.0,49.88,49.88,105877.0,46.5642,46.5642,46.4524,46.4524,105877.0
2023-12-06 12:20:00,49.88,49.97,49.86,49.93,159362.0,46.4524,46.5362,46.4338,46.499,159362.0
2023-12-06 12:30:00,49.93,49.94,49.87,49.89,113481.0,46.499,46.5083,46.4431,46.4617,113481.0
2023-12-06 12:40:00,49.89,49.91,49.82,49.86,142460.0,46.4617,46.4803,46.3965,46.4338,142460.0
2023-12-06 12:50:00,49.86,49.93,49.81,49.93,125256.0,46.4338,46.499,46.3872,46.499,125256.0
2023-12-06 13:00:00,49.93,50.02,49.92,49.98,184921.0,46.499,46.5828,46.4897,46.5455,184921.0
2023-12-06 13:10:00,49.98,50.01,49.96,49.98,116629.0,46.5455,46.5735,46.5269,46.5455,116629.0
2023-12-06 13:20:00,49.99,50.04,49.98,50.01,231649.0,46.5548,46.6014,46.5455,46.5735,231649.0
2023-12-06 13:30:00,50.01,50.01,49.89,49.97,185026.0,46.5735,46.5735,46.4617,46.5362,185026.0
2023-12-06 13:40:00,49.97,50.02,49.93,49.95,120865.0,46.5362,46.5828,46.499,46.5176,120865.0
2023-12-06 13:50:00,49.95,50.01,49.92,49.93,89034.0,46.5176,46.5735,46.4897,46.499,89034.0
2023-12-06 14:00:00,49.93,49.98,49.9,49.98,106104.0,46.499,46.5455,46.471,46.5455,106104.0
2023-12-06 14:10:00,49.98,49.99,49.92,49.92,124296.0,46.5455,46.5548,46.4897,46.4897,124296.0
2023-12-06 14:20:00,49.93,49.93,49.85,49.86,115876.0,46.499,46.499,46.4245,46.4338,115876.0
2023-12-06 14:30:00,49.86,49.87,49.77,49.84,219798.0,46.4338,46.4431,46.35,46.4152,219798.0
2023-12-06 14:40:00,49.83,49.85,49.78,49.84,110946.0,46.4058,46.4245,46.3593,46.4152,110946.0
2023-12-06 14:50:00,49.84,49.88,49.84,49.86,136992.0,46.4152,46.4524,46.4152,46.4338,136992.0
2023-12-06 15:00:00,49.86,49.96,49.85,49.95,142813.0,46.4338,46.5269,46.4245,46.5176,142813.0
2023-12-06 15:10:00,49.94,49.99,49.9,49.96,191140.0,46.5083,46.5548,46.471,46.5269,191140.0
2023-12-06 15:20:00,49.96,49.98,49.85,49.87,161546.0,46.5269,46.5455,46.4245,46.4431,161546.0
2023-12-06 15:30:00,49.87,49.93,49.86,49.89,268814.0,46.4431,46.499,46.4338,46.4617,268814.0
2023-12-06 15:40:00,49.89,49.89,49.8,49.86,279512.0,46.4617,46.4617,46.3779,46.4338,279512.0
2023-12-06 15:50:00,49.85,49.9,49.81,49.89,724912.0,46.4245,46.471,46.3872,46.4617,724912.0
2023-12-07 09:30:00,50.3,50.38,50.0,50.13,533315.0,46.8435,46.918,46.5642,46.6852,533315.0
2023-12-07 09:40:00,50.13,50.26,50.08,50.18,252047.0,46.6852,46.8063,46.6387,46.7318,252047.0
2023-12-07 09:50:00,50.17,50.27,49.99,50.01,254947.0,46.7225,46.8156,46.5548,46.5735,254947.0
2023-12-07 10:00:00,50.02,50.31,50.01,50.24,435324.0,46.5828,46.8529,46.5735,46.7877,435324.0
2023-12-07 10:10:00,50.24,50.32,50.2,50.29,412371.0,46.7877,46.8622,46.7504,46.8342,412371.0
2023-12-07 10:20:00,50.29,50.36,50.22,50.23,264574.0,46.8342,46.8994,46.769,46.7784,264574.0
2023-12-07 10:30:00,50.24,50.44,50.24,50.33,185285.0,46.7877,46.9739,46.7877,46.8715,185285.0
2023-12-07 10:40:00,50.34,50.35,50.27,50.34,193642.0,46.8808,46.8901,46.8156,46.8808,193642.0
2023-12-07 10:50:00,50.34,50.58,50.32,50.57,185874.0,46.8808,47.1043,46.8622,47.095,185874.0
2023-12-07 11:00:00,50.57,50.76,50.56,50.63,219623.0,47.095,47.2719,47.0857,47.1509,219623.0
2023-12-07 11:10:00,50.63,50.7,50.58,50.68,199841.0,47.1509,47.2161,47.1043,47.1974,199841.0
2023-12-07 11:20:00,50.67,50.83,50.67,50.79,367380.0,47.1881,47.3371,47.1881,47.2999,367380.0
2023-12-07 11:30:00,50.79,50.89,50.75,50.76,238727.0,47.2999,47.393,47.2626,47.2719,238727.0
2023-12-07 11:40:00,50.76,50.84,50.75,50.81,186947.0,47.2719,47.3464,47.2626,47.3185,186947.0
2023-12-07 11:50:00,50.81,50.84,50.76,50.83,192813.0,47.3185,47.3464,47.2719,47.3371,192813.0
2023-12-07 12:00:00,50.83,50.87,50.82,50.83,261199.0,47.3371,47.3744,47.3278,47.3371,261199.0
2023-12-07 12:10:00,50.82,51.0,50.82,50.91,236526.0,47.3278,47.4954,47.3278,47.4116,236526.0
2023-12-07 12:20:00,50.91,50.94,50.87,50.93,188944.0,47.4116,47.4396,47.3744,47.4303,188944.0
2023-12-07 12:30:00,50.93,51.0,50.91,50.98,285213.0,47.4303,47.4954,47.4116,47.4768,285213.0
2023-12-07 12:40:00,50.97,51.0,50.92,50.99,149857.0,47.4675,47.4954,47.4209,47.4861,149857.0
2023-12-07 12:50:00,50.99,50.99,50.86,50.87,139971.0,47.4861,47.4861,47.3651,47.3744,139971.0
2023-12-07 13:00:00,50.86,50.88,50.77,50.77,113611.0,47.3651,47.3837,47.2812,47.2812,113611.0
2023-12-07 13:10:00,50.78,50.81,50.75,50.79,131061.0,47.2906,47.3185,47.2626,47.2999,131061.0
2023-12-07 13:20:00,50.78,50.79,50.65,50.69,133242.0,47.2906,47.2999,47.1695,47.2067,133242.0
2023-12-07 13:30:00,50.69,50.69,50.6,50.6,138165.0,47.2067,47.2067,47.1229,47.1229,138165.0
2023-12-07 13:40:00,50.61,50.66,50.59,50.62,108612.0,47.1322,47.1788,47.1136,47.1416,108612.0
2023-12-07 13:50:00,50.61,50.68,50.59,50.62,137192.0,47.1322,47.1974,47.1136,47.1416,137192.0
2023-12-07 14:00:00,50.62,50.64,50.56,50.59,107940.0,47.1416,47.1602,47.0857,47.1136,107940.0
2023-12-07 14:10:00,50.6,50.6,50.51,50.54,189980.0,47.1229,47.1229,47.0391,47.0671,189980.0
2023-12-07 14:20:00,50.55,50.55,50.41,50.45,106475.0,47.0764,47.0764,46.946,46.9832,106475.0
2023-12-07 14:30:00,50.45,50.47,50.34,50.43,200853.0,46.9832,47.0019,46.8808,46.9646,200853.0
2023-12-07 14:40:00,50.43,50.43,50.28,50.29,191840.0,46.9646,46.9646,46.8249,46.8342,191840.0
2023-12-07 14:50:00,50.3,50.3,50.23,50.27,165409.0,46.8435,46.8435,46.7784,46.8156,165409.0
2023-12-07 15:00:00,50.26,50.38,50.23,50.34,219380.0,46.8063,46.918,46.7784,46.8808,219380.0
2023-12-07 15:10:00,50.35,50.37,50.27,50.27,258954.0,46.8901,46.9087,46.8156,46.8156,258954.0
2023-12-07 15:20:00,50.27,50.33,50.25,50.27,281177.0,46.8156,46.8715,46.797,46.8156,281177.0
2023-12-07 15:30:00,50.27,50.31,50.14,50.16,421038.0,46.8156,46.8529,46.6945,46.7132,421038.0
2023-12-07 15:40:00,50.16,50.21,50.1,50.16,635690.0,46.7132,46.7597,46.6573,46.7132,635690.0
2023-12-07 15:50:00,50.16,50.22,50.09,50.16,1255218.0,46.7132,46.769,46.648,46.7132,1255218.0
2023-12-08 09:30:00,50.26,50.33,50.12,50.31,344969.0,46.8063,46.8715,46.6759,46.8529,344969.0
2023-12-08 09:40:00,50.32,50.52,50.25,50.33,231131.0,46.8622,47.0484,46.797,46.8715,231131.0
2023-12-08 09:50:00,50.32,50.43,50.28,50.31,192693.0,46.8622,46.9646,46.8249,46.8529,192693.0
2023-12-08 10:00:00,50.32,50.42,50.21,50.25,193623.0,46.8622,46.9553,46.7597,46.797,193623.0
2023-12-08 10:10:00,50.25,50.27,50.12,50.18,226202.0,46.797,46.8156,46.6759,46.7318,226202.0
2023-12-08 10:20:00,50.17,50.34,50.1,50.33,345457.0,46.7225,46.8808,46.6573,46.8715,345457.0
2023-12-08 10:30:00,50.34,50.43,50.29,50.32,213018.0,46.8808,46.9646,46.8342,46.8622,213018.0
2023-12-08 10:40:00,50.33,50.35,50.25,50.3,154922.0,46.8715,46.8901,46.797,46.8435,154922.0
2023-12-08 10:50:00,50.3,50.47,50.29,50.46,132362.0,46.8435,47.0019,46.8342,46.9925,132362.0
2023-12-08 11:00:00,50.46,50.54,50.38,50.4,352519.0,46.9925,47.0671,46.918,46.9367,352519.0
2023-12-08 11:10:00,50.41,50.43,50.36,50.43,208536.0,46.946,46.9646,46.8994,46.9646,208536.0
2023-12-08 11:20:00,50.44,50.47,50.3,50.34,155490.0,46.9739,47.0019,46.8435,46.8808,155490.0
2023-12-08 11:30:00,50.35,50.37,50.17,50.18,200842.0,46.8901,46.9087,46.7225,46.7318,200842.0
2023-12-08 11:40:00,50.18,50.2,50.13,50.17,121230.0,46.7318,46.7504,46.6852,46.7225,121230.0
2023-12-08 11:50:00,50.16,50.21,50.09,50.14,126516.0,46.7132,46.7597,46.648,46.6945,126516.0
2023-12-08 12:00:00,50.15,50.26,50.14,50.25,195625.0,46.7039,46.8063,46.6945,46.797,195625.0
2023-12-08 12:10:00,50.25,50.28,50.2,50.26,111564.0,46.797,46.8249,46.7504,46.8063,111564.0
2023-12-08 12:20:00,50.27,50.28,50.19,50.21,104321.0,46.8156,46.8249,46.7411,46.7597,104321.0
2023-12-08 12:30:00,50.22,50.24,50.19,50.21,107932.0,46.769,46.7877,46.7411,46.7597,107932.0
2023-12-08 12:40:00,50.21,50.24,50.19,50.23,94627.0,46.7597,46.7877,46.7411,46.7784,94627.0
2023-12-08 12:50:00,50.22,50.25,50.19,50.24,106024.0,46.769,46.797,46.7411,46.7877,106024.0
2023-12-08 13:00:00,50.24,50.26,50.21,50.24,122190.0,46.7877,46.8063,46.7597,46.7877,122190.0
2023-12-08 13:10:00,50.23,50.27,50.22,50.27,115454.0,46.7784,46.8156,46.769,46.8156,115454.0
2023-12-08 13:20:00,50.27,50.28,50.24,50.25,86458.0,46.8156,46.8249,46.7877,46.797,86458.0
2023-12-08 13:30:00,50.25,50.25,50.19,50.24,147900.0,46.797,46.797,46.7411,46.7877,147900.0
2023-12-08 13:40:00,50.23,50.27,50.2,50.24,118187.0,46.7784,46.8156,46.7504,46.7877,118187.0
2023-12-08 13:50:00,50.23,50.27,50.2,50.25,146266.0,46.7784,46.8156,46.7504,46.797,146266.0
2023-12-08 14:00:00,50.25,50.34,50.24,50.3,118085.0,46.797,46.8808,46.7877,46.8435,118085.0
2023-12-08 14:10:00,50.3,50.32,50.24,50.28,82186.0,46.8435,46.8622,46.7877,46.8249,82186.0
2023-12-08 14:20:00,50.28,50.35,50.26,50.34,96018.0,46.8249,46.8901,46.8063,46.8808,96018.0
2023-12-08 14:30:00,50.34,50.46,50.34,50.44,112021.0,46.8808,46.9925,46.8808,46.9739,112021.0
2023-12-08 14:40:00,50.44,50.46,50.37,50.37,155859.0,46.9739,46.9925,46.9087,46.9087,155859.0
2023-12-08 14:50:00,50.38,50.42,50.36,50.41,126317.0,46.918,46.9553,46.8994,46.946,126317.0
2023-12-08 15:00:00,50.42,50.46,50.38,50.46,145180.0,46.9553,46.9925,46.918,46.9925,145180.0
2023-12-08 15:10:00,50.45,50.5,50.4,50.4,177174.0,46.9832,47.0298,46.9367,46.9367,177174.0
2023-12-08 15:20:00,50.4,50.47,50.38,50.44,179870.0,46.9367,47.0019,46.918,46.9739,179870.0
2023-12-08 15:30:00,50.44,50.49,50.37,50.46,251850.0,46.9739,47.0205,46.9087,46.9925,251850.0
2023-12-08 15:40:00,50.46,50.47,50.37,50.39,353210.0,46.9925,47.0019,46.9087,46.9274,353210.0
2023-12-08 15:50:00,50.39,50.4,50.29,50.31,836175.0,46.9274,46.9367,46.8342,46.8529,836175.0
2023-12-11 09:30:00,50.52,50.77,50.34,50.37,529586.0,47.0484,47.2812,46.8808,46.9087,529586.0
2023-12-11 09:40:00,50.36,50.47,50.27,50.43,266458.0,46.8994,47.0019,46.8156,46.9646,266458.0
2023-12-11 09:50:00,50.43,50.83,50.43,50.83,242146.0,46.9646,47.3371,46.9646,47.3371,242146.0
2023-12-11 10:00:00,50.83,50.89,50.68,50.89,236856.0,47.3371,47.393,47.1974,47.393,236856.0
2023-12-11 10:10:00,50.88,51.04,50.86,51.01,366509.0,47.3837,47.5327,47.3651,47.5048,366509.0
2023-12-11 10:20:00,51.01,51.09,50.95,51.09,251741.0,47.5048,47.5793,47.4489,47.5793,251741.0
2023-12-11 10:30:00,51.09,51.12,50.96,51.01,222598.0,47.5793,47.6072,47.4582,47.5048,222598.0
2023-12-11 10:40:00,51.01,51.01,50.85,50.86,190497.0,47.5048,47.5048,47.3557,47.3651,190497.0
2023-12-11 10:50:00,50.85,50.94,50.84,50.94,161956.0,47.3557,47.4396,47.3464,47.4396,161956.0
2023-12-11 11:00:00,50.94,51.0,50.75,50.8,283640.0,47.4396,47.4954,47.2626,47.3092,283640.0
2023-12-11 11:10:00,50.8,50.86,50.75,50.86,147583.0,47.3092,47.3651,47.2626,47.3651,147583.0
2023-12-11 11:20:00,50.85,50.85,50.72,50.73,160812.0,47.3557,47.3557,47.2347,47.244,160812.0
2023-12-11 11:30:00,50.73,50.74,50.6,50.6,201745.0,47.244,47.2533,47.1229,47.1229,201745.0
2023-12-11 11:40:00,50.6,50.66,50.55,50.6,200631.0,47.1229,47.1788,47.0764,47.1229,200631.0
2023-12-11 11:50:00,50.6,50.66,50.55,50.62,211010.0,47.1229,47.1788,47.0764,47.1416,211010.0
2023-12-11 12:00:00,50.62,50.66,50.59,50.65,159068.0,47.1416,47.1788,47.1136,47.1695,159068.0
2023-12-11 12:10:00,50.64,50.66,50.62,50.64,136029.0,47.1602,47.1788,47.1416,47.1602,136029.0
2023-12-11 12:20:00,50.64,50.68,50.6,50.65,185305.0,47.1602,47.1974,47.1229,47.1695,185305.0
2023-12-11 12:30:00,50.65,50.81,50.65,50.8,101915.0,47.1695,47.3185,47.1695,47.3092,101915.0
2023-12-11 12:40:00,50.8,50.82,50.74,50.77,149055.0,47.3092,47.3278,47.2533,47.2812,149055.0
2023-12-11 12:50:00,50.77,50.77,50.71,50.77,128029.0,47.2812,47.2812,47.2254,47.2812,128029.0
2023-12-11 13:00:00,50.76,50.78,50.66,50.73,256209.0,47.2719,47.2906,47.1788,47.244,256209.0
2023-12-11 13:10:00,50.73,50.77,50.7,50.75,109397.0,47.244,47.2812,47.2161,47.2626,109397.0
2023-12-11 13:20:00,50.74,50.83,50.74,50.78,198714.0,47.2533,47.3371,47.2533,47.2906,198714.0
2023-12-11 13:30:00,50.78,50.78,50.69,50.71,211178.0,47.2906,47.2906,47.2067,47.2254,211178.0
2023-12-11 13:40:00,50.71,50.75,50.69,50.72,231952.0,47.2254,47.2626,47.2067,47.2347,231952.0
2023-12-11 13:50:00,50.73,50.74,50.68,50.72,153258.0,47.244,47.2533,47.1974,47.2347,153258.0
2023-12-11 14:00:00,50.72,50.72,50.69,50.71,154858.0,47.2347,47.2347,47.2067,47.2254,154858.0
2023-12-11 14:10:00,50.71,50.73,50.69,50.72,241746.0,47.2254,47.244,47.2067,47.2347,241746.0
2023-12-11 14:20:00,50.73,50.82,50.68,50.68,227618.0,47.244,47.3278,47.1974,47.1974,227618.0
2023-12-11 14:30:00,50.69,50.7,50.54,50.56,202500.0,47.2067,47.2161,47.0671,47.0857,202500.0
2023-12-11 14:40:00,50.56,50.62,50.54,50.59,164581.0,47.0857,47.1416,47.0671,47.1136,164581.0
2023-12-11 14:50:00,50.59,50.61,50.51,50.54,286832.0,47.1136,47.1322,47.0391,47.0671,286832.0
2023-12-11 15:00:00,50.54,50.59,50.51,50.59,268106.0,47.0671,47.1136,47.0391,47.1136,268106.0
2023-12-11 15:10:00,50.59,50.74,50.56,50.71,219532.0,47.1136,47.2533,47.0857,47.2254,219532.0
2023-12-11 15:20:00,50.71,50.76,50.68,50.73,173490.0,47.2254,47.2719,47.1974,47.244,173490.0
2023-12-11 15:30:00,50.73,50.86,50.69,50.86,301780.0,47.244,47.3651,47.2067,47.3651,301780.0
2023-12-11 15:40:00,50.86,50.98,50.85,50.96,554817.0,47.3651,47.4768,47.3557,47.4582,554817.0
2023-12-11 15:50:00,50.95,51.14,50.93,51.08,1683122.0,47.4489,47.6258,47.4303,47.5699,1683122.0
2023-12-12 09:30:00,50.8,50.94,49.8,49.89,632210.0,47.3092,47.4396,46.3779,46.4617,632210.0
2023-12-12 09:40:00,49.9,50.34,49.89,50.25,261578.0,46.471,46.8808,46.4617,46.797,261578.0
2023-12-12 09:50:00,50.26,50.43,50.26,50.36,202935.0,46.8063,46.9646,46.8063,46.8994,202935.0
2023-12-12 10:00:00,50.36,50.69,50.35,50.66,263296.0,46.8994,47.2067,46.8901,47.1788,263296.0
2023-12-12 10:10:00,50.66,50.67,50.5,50.65,173721.0,47.1788,47.1881,47.0298,47.1695,173721.0
2023-12-12 10:20:00,50.66,50.81,50.63,50.65,170702.0,47.1788,47.3185,47.1509,47.1695,170702.0
2023-12-12 10:30:00,50.64,50.74,50.59,50.61,151864.0,47.1602,47.2533,47.1136,47.1322,151864.0
2023-12-12 10:40:00,50.61,50.73,50.56,50.73,239846.0,47.1322,47.244,47.0857,47.244,239846.0
2023-12-12 10:50:00,50.73,50.74,50.59,50.63,151950.0,47.244,47.2533,47.1136,47.1509,151950.0
2023-12-12 11:00:00,50.63,50.63,50.47,50.52,122003.0,47.1509,47.1509,47.0019,47.0484,122003.0
2023-12-12 11:10:00,50.52,50.55,50.44,50.44,122048.0,47.0484,47.0764,46.9739,46.9739,122048.0
2023-12-12 11:20:00,50.44,50.55,50.42,50.55,149878.0,46.9739,47.0764,46.9553,47.0764,149878.0
2023-12-12 11:30:00,50.55,50.59,50.53,50.59,174500.0,47.0764,47.1136,47.0577,47.1136,174500.0
2023-12-12 11:40:00,50.59,50.59,50.5,50.57,111725.0,47.1136,47.1136,47.0298,47.095,111725.0
2023-12-12 11:50:00,50.57,50.67,50.57,50.61,125146.0,47.095,47.1881,47.095,47.1322,125146.0
2023-12-12 12:00:00,50.61,50.78,50.57,50.77,176269.0,47.1322,47.2906,47.095,47.2812,176269.0
2023-12-12 12:10:00,50.77,50.85,50.74,50.75,155561.0,47.2812,47.3557,47.2533,47.2626,155561.0
2023-12-12 12:20:00,50.74,50.74,50.63,50.7,82803.0,47.2533,47.2533,47.1509,47.2161,82803.0
2023-12-12 12:30:00,50.7,50.71,50.6,50.67,111487.0,47.2161,47.2254,47.1229,47.1881,111487.0
2023-12-12 12:40:00,50.67,50.69,50.65,50.66,94262.0,47.1881,47.2067,47.1695,47.1788,94262.0
2023-12-12 12:50:00,50.66,50.73,50.65,50.72,121946.0,47.1788,47.244,47.1695,47.2347,121946.0
2023-12-12 13:00:00,50.73,50.74,50.59,50.61,198933.0,47.244,47.2533,47.1136,47.1322,198933.0
2023-12-12 13:10:00,50.62,50.66,50.59,50.64,128840.0,47.1416,47.1788,47.1136,47.1602,128840.0
2023-12-12 13:20:00,50.64,50.65,50.62,50.64,105509.0,47.1602,47.1695,47.1416,47.1602,105509.0
2023-12-12 13:30:00,50.64,50.64,50.51,50.52,187280.0,47.1602,47.1602,47.0391,47.0484,187280.0
2023-12-12 13:40:00,50.51,50.57,50.45,50.57,137419.0,47.0391,47.095,46.9832,47.095,137419.0
2023-12-12 13:50:00,50.57,50.6,50.51,50.58,134742.0,47.095,47.1229,47.0391,47.1043,134742.0
2023-12-12 14:00:00,50.59,50.59,50.47,50.48,88936.0,47.1136,47.1136,47.0019,47.0112,88936.0
2023-12-12 14:10:00,50.48,50.5,50.43,50.5,114753.0,47.0112,47.0298,46.9646,47.0298,114753.0
2023-12-12 14:20:00,50.5,50.56,50.49,50.54,93923.0,47.0298,47.0857,47.0205,47.0671,93923.0
2023-12-12 14:30:00,50.54,50.59,50.49,50.49,112536.0,47.0671,47.1136,47.0205,47.0205,112536.0
2023-12-12 14:40:00,50.5,50.51,50.33,50.33,138182.0,47.0298,47.0391,46.8715,46.8715,138182.0
2023-12-12 14:50:00,50.34,50.35,50.27,50.3,180309.0,46.8808,46.8901,46.8156,46.8435,180309.0
2023-12-12 15:00:00,50.3,50.37,50.27,50.36,177585.0,46.8435,46.9087,46.8156,46.8994,177585.0
2023-12-12 15:10:00,50.36,50.46,50.32,50.46,273132.0,46.8994,46.9925,46.8622,46.9925,273132.0
2023-12-12 15:20:00,50.46,50.54,50.43,50.53,185209.0,46.9925,47.0671,46.9646,47.0577,185209.0
2023-12-12 15:30:00,50.53,50.55,50.37,50.39,211285.0,47.0577,47.0764,46.9087,46.9274,211285.0
2023-12-12 15:40:00,50.38,50.51,50.35,50.48,313877.0,46.918,47.0391,46.8901,47.0112,313877.0
2023-12-12 15:50:00,50.47,50.57,50.44,50.53,1154453.0,47.0019,47.095,46.9739,47.0577,1154453.0
2023-12-13 09:30:00,50.07,50.44,49.94,50.29,718075.0,46.6293,46.9739,46.5083,46.8342,718075.0
2023-12-13 09:40:00,50.29,50.5,50.22,50.39,170495.0,46.8342,47.0298,46.769,46.9274,170495.0
2023-12-13 09:50:00,50.39,50.43,50.29,50.38,205191.0,46.9274,46.9646,46.8342,46.918,205191.0
2023-12-13 10:00:00,50.39,50.48,50.34,50.42,211295.0,46.9274,47.0112,46.8808,46.9553,211295.0
2023-12-13 10:10:00,50.43,50.54,50.38,50.49,205287.0,46.9646,47.0671,46.918,47.0205,205287.0
2023-12-13 10:20:00,50.49,50.57,50.34,50.57,186997.0,47.0205,47.095,46.8808,47.095,186997.0
2023-12-13 10:30:00,50.57,50.62,50.47,50.6,195059.0,47.095,47.1416,47.0019,47.1229,195059.0
2023-12-13 10:40:00,50.6,50.8,50.6,50.79,289955.0,47.1229,47.3092,47.1229,47.2999,289955.0
2023-12-13 10:50:00,50.79,50.8,50.6,50.66,297406.0,47.2999,47.3092,47.1229,47.1788,297406.0
2023-12-13 11:00:00,50.66,50.71,50.61,50.64,273738.0,47.1788,47.2254,47.1322,47.1602,273738.0
2023-12-13 11:10:00,50.64,50.73,50.63,50.7,193688.0,47.1602,47.244,47.1509,47.2161,193688.0
2023-12-13 11:20:00,50.71,50.79,50.7,50.74,131729.0,47.2254,47.2999,47.2161,47.2533,131729.0
2023-12-13 11:30:00,50.74,50.93,50.69,50.92,293653.0,47.2533,47.4303,47.2067,47.4209,293653.0
2023-12-13 11:40:00,50.91,51.0,50.86,50.9,276626.0,47.4116,47.4954,47.3651,47.4023,276626.0
2023-12-13 11:50:00,50.91,50.91,50.79,50.81,98650.0,47.4116,47.4116,47.2999,47.3185,98650.0
2023-12-13 12:00:00,50.8,50.87,50.78,50.8,78903.0,47.3092,47.3744,47.2906,47.3092,78903.0
2023-12-13 12:10:00,50.81,50.88,50.78,50.88,125716.0,47.3185,47.3837,47.2906,47.3837,125716.0
2023-12-13 12:20:00,50.88,50.91,50.8,50.9,116545.0,47.3837,47.4116,47.3092,47.4023,116545.0
2023-12-13 12:30:00,50.89,50.9,50.82,50.9,95339.0,47.393,47.4023,47.3278,47.4023,95339.0
2023-12-13 12:40:00,50.9,51.0,50.87,50.95,168555.0,47.4023,47.4954,47.3744,47.4489,168555.0
2023-12-13 12:50:00,50.95,51.0,50.89,50.92,156774.0,47.4489,47.4954,47.393,47.4209,156774.0
2023-12-13 13:00:00,50.91,50.93,50.77,50.92,148472.0,47.4116,47.4303,47.2812,47.4209,148472.0
2023-12-13 13:10:00,50.93,51.05,50.91,51.04,363466.0,47.4303,47.542,47.4116,47.5327,363466.0
2023-12-13 13:20:00,51.04,51.07,50.99,51.01,152935.0,47.5327,47.5606,47.4861,47.5048,152935.0
2023-12-13 13:30:00,51.0,51.1,50.99,51.09,141358.0,47.4954,47.5886,47.4861,47.5793,141358.0
2023-12-13 13:40:00,51.09,51.09,51.04,51.05,125380.0,47.5793,47.5793,47.5327,47.542,125380.0
2023-12-13 13:50:00,51.05,51.16,51.03,51.15,132819.0,47.542,47.6444,47.5234,47.6351,132819.0
2023-12-13 14:00:00,51.15,51.3,51.14,51.29,138085.0,47.6351,47.7748,47.6258,47.7655,138085.0
2023-12-13 14:10:00,51.29,51.35,51.24,51.28,233933.0,47.7655,47.8214,47.7189,47.7562,233933.0
2023-12-13 14:20:00,51.27,51.31,51.23,51.3,158983.0,47.7469,47.7841,47.7096,47.7748,158983.0
2023-12-13 14:30:00,51.29,51.37,51.28,51.36,207494.0,47.7655,47.84,47.7562,47.8307,207494.0
2023-12-13 14:40:00,51.37,51.4,51.29,51.38,225349.0,47.84,47.868,47.7655,47.8493,225349.0
2023-12-13 14:50:00,51.38,51.46,51.33,51.41,266587.0,47.8493,47.9238,47.8028,47.8773,266587.0
2023-12-13 15:00:00,51.41,51.59,51.4,51.51,223051.0,47.8773,48.0449,47.868,47.9704,223051.0
2023-12-13 15:10:00,51.5,51.52,51.37,51.37,420658.0,47.9611,47.9797,47.84,47.84,420658.0
2023-12-13 15:20:00,51.38,51.54,51.36,51.53,288819.0,47.8493,47.9983,47.8307,47.989,288819.0
2023-12-13 15:30:00,51.53,51.68,51.45,51.67,325300.0,47.989,48.1287,47.9145,48.1194,325300.0
2023-12-13 15:40:00,51.68,51.7,51.61,51.64,331006.0,48.1287,48.1473,48.0635,48.0915,331006.0
2023-12-13 15:50:00,51.63,51.86,51.63,51.86,1060923.0,48.0821,48.2963,48.0821,48.2963,1060923.0
2023-12-14 09:30:00,52.46,52.54,52.03,52.19,850967.0,48.8551,48.9296,48.4547,48.6037,850967.0
2023-12-14 09:40:00,52.19,52.33,51.91,51.98,532501.0,48.6037,48.734,48.3429,48.4081,532501.0
2023-12-14 09:50:00,51.98,52.09,51.72,51.97,317909.0,48.4081,48.5105,48.166,48.3988,317909.0
2023-12-14 10:00:00,51.98,52.05,51.65,51.76,449791.0,48.4081,48.4733,48.1008,48.2032,449791.0
2023-12-14 10:10:00,51.75,51.8,51.65,51.68,293977.0,48.1939,48.2405,48.1008,48.1287,293977.0
2023-12-14 10:20:00,51.67,51.79,51.6,51.78,390814.0,48.1194,48.2312,48.0542,48.2218,390814.0
2023-12-14 10:30:00,51.78,51.8,51.59,51.79,307303.0,48.2218,48.2405,48.0449,48.2312,307303.0
2023-12-14 10:40:00,51.79,51.92,51.73,51.85,245479.0,48.2312,48.3522,48.1753,48.287,245479.0
2023-12-14 10:50:00,51.85,52.02,51.77,51.77,552754.0,48.287,48.4454,48.2125,48.2125,552754.0
2023-12-14 11:00:00,51.77,51.79,51.63,51.65,317688.0,48.2125,48.2312,48.0821,48.1008,317688.0
2023-12-14 11:10:00,51.65,51.71,51.6,51.69,277987.0,48.1008,48.1567,48.0542,48.138,277987.0
2023-12-14 11:20:00,51.69,51.75,51.55,51.72,282861.0,48.138,48.1939,48.0076,48.166,282861.0
2023-12-14 11:30:00,51.71,51.82,51.68,51.79,256249.0,48.1567,48.2591,48.1287,48.2312,256249.0
2023-12-14 11:40:00,51.78,51.78,51.66,51.71,214391.0,48.2218,48.2218,48.1101,48.1567,214391.0
2023-12-14 11:50:00,51.71,51.75,51.61,51.61,191709.0,48.1567,48.1939,48.0635,48.0635,191709.0
2023-12-14 12:00:00,51.62,51.65,51.58,51.62,187595.0,48.0728,48.1008,48.0356,48.0728,187595.0
2023-12-14 12:10:00,51.62,51.79,51.62,51.75,302624.0,48.0728,48.2312,48.0728,48.1939,302624.0
2023-12-14 12:20:00,51.75,51.9,51.74,51.9,315938.0,48.1939,48.3336,48.1846,48.3336,315938.0
2023-12-14 12:30:00,51.89,51.91,51.75,51.76,277683.0,48.3243,48.3429,48.1939,48.2032,277683.0
2023-12-14 12:40:00,51.77,51.98,51.74,51.95,259692.0,48.2125,48.4081,48.1846,48.3802,259692.0
2023-12-14 12:50:00,51.96,52.04,51.91,52.01,261596.0,48.3895,48.464,48.3429,48.436,261596.0
2023-12-14 13:00:00,52.0,52.02,51.92,51.93,190427.0,48.4267,48.4454,48.3522,48.3615,190427.0
2023-12-14 13:10:00,51.93,51.95,51.82,51.92,262812.0,48.3615,48.3802,48.2591,48.3522,262812.0
2023-12-14 13:20:00,51.91,51.94,51.81,51.83,134231.0,48.3429,48.3708,48.2498,48.2684,134231.0
2023-12-14 13:30:00,51.84,51.85,51.78,51.85,128253.0,48.2777,48.287,48.2218,48.287,128253.0
2023-12-14 13:40:00,51.85,51.91,51.82,51.84,133552.0,48.287,48.3429,48.2591,48.2777,133552.0
2023-12-14 13:50:00,51.84,51.85,51.59,51.62,869850.0,48.2777,48.287,48.0449,48.0728,869850.0
2023-12-14 14:00:00,51.62,51.64,51.35,51.36,266125.0,48.0728,48.0915,47.8214,47.8307,266125.0
2023-12-14 14:10:00,51.36,51.44,51.29,51.32,236928.0,47.8307,47.9052,47.7655,47.7935,236928.0
2023-12-14 14:20:00,51.32,51.37,51.26,51.29,238512.0,47.7935,47.84,47.7376,47.7655,238512.0
2023-12-14 14:30:00,51.29,51.37,51.27,51.32,177549.0,47.7655,47.84,47.7469,47.7935,177549.0
2023-12-14 14:40:00,51.32,51.33,51.1,51.11,328079.0,47.7935,47.8028,47.5886,47.5979,328079.0
2023-12-14 14:50:00,51.11,51.26,51.0,51.23,375527.0,47.5979,47.7376,47.4954,47.7096,375527.0
2023-12-14 15:00:00,51.23,51.27,51.14,51.2,187511.0,47.7096,47.7469,47.6258,47.6817,187511.0
2023-12-14 15:10:00,51.21,51.3,51.14,51.3,246519.0,47.691,47.7748,47.6258,47.7748,246519.0
2023-12-14 15:20:00,51.3,51.3,51.17,51.18,223073.0,47.7748,47.7748,47.6538,47.6631,223073.0
2023-12-14 15:30:00,51.19,51.38,51.18,51.34,295489.0,47.6724,47.8493,47.6631,47.8121,295489.0
2023-12-14 15:40:00,51.34,51.34,51.2,51.26,392872.0,47.8121,47.8121,47.6817,47.7376,392872.0
2023-12-14 15:50:00,51.26,51.46,51.25,51.46,1200476.0,47.7376,47.9238,47.7283,47.9238,1200476.0
2023-12-15 09:30:00,51.16,51.4,50.76,50.79,1662855.0,47.6444,47.868,47.2719,47.2999,1662855.0
2023-12-15 09:40:00,50.78,51.02,50.78,50.97,299212.0,47.2906,47.5141,47.2906,47.4675,299212.0
2023-12-15 09:50:00,50.97,51.0,50.85,50.87,207681.0,47.4675,47.4954,47.3557,47.3744,207681.0
2023-12-15 10:00:00,50.87,50.93,50.74,50.8,318967.0,47.3744,47.4303,47.2533,47.3092,318967.0
2023-12-15 10:10:00,50.8,51.02,50.75,50.98,373467.0,47.3092,47.5141,47.2626,47.4768,373467.0
2023-12-15 10:20:00,50.98,51.24,50.97,51.22,339394.0,47.4768,47.7189,47.4675,47.7003,339394.0
2023-12-15 10:30:00,51.23,51.42,51.23,51.42,566234.0,47.7096,47.8866,47.7096,47.8866,566234.0
2023-12-15 10:40:00,51.42,51.45,51.2,51.23,460636.0,47.8866,47.9145,47.6817,47.7096,460636.0
2023-12-15 10:50:00,51.23,51.29,51.13,51.27,230678.0,47.7096,47.7655,47.6165,47.7469,230678.0
2023-12-15 11:00:00,51.27,51.29,51.09,51.14,287135.0,47.7469,47.7655,47.5793,47.6258,287135.0
2023-12-15 11:10:00,51.14,51.25,51.12,51.19,177078.0,47.6258,47.7283,47.6072,47.6724,177078.0
2023-12-15 11:20:00,51.2,51.21,51.1,51.11,143624.0,47.6817,47.691,47.5886,47.5979,143624.0
2023-12-15 11:30:00,51.12,51.2,51.1,51.12,164992.0,47.6072,47.6817,47.5886,47.6072,164992.0
2023-12-15 11:40:00,51.13,51.17,51.07,51.11,172927.0,47.6165,47.6538,47.5606,47.5979,172927.0
2023-12-15 11:50:00,51.11,51.12,51.04,51.09,142108.0,47.5979,47.6072,47.5327,47.5793,142108.0
2023-12-15 12:00:00,51.09,51.15,51.07,51.09,175578.0,47.5793,47.6351,47.5606,47.5793,175578.0
2023-12-15 12:10:00,51.09,51.12,51.0,51.01,140056.0,47.5793,47.6072,47.4954,47.5048,140056.0
2023-12-15 12:20:00,51.01,51.02,50.94,50.97,144494.0,47.5048,47.5141,47.4396,47.4675,144494.0
2023-12-15 12:30:00,50.97,50.99,50.89,50.96,157166.0,47.4675,47.4861,47.393,47.4582,157166.0
2023-12-15 12:40:00,50.96,51.09,50.94,51.05,121962.0,47.4582,47.5793,47.4396,47.542,121962.0
2023-12-15 12:50:00,51.05,51.06,50.99,51.01,134170.0,47.542,47.5513,47.4861,47.5048,134170.0
2023-12-15 13:00:00,51.02,51.06,50.98,50.98,117309.0,47.5141,47.5513,47.4768,47.4768,117309.0
2023-12-15 13:10:00,50.98,50.99,50.92,50.97,74523.0,47.4768,47.4861,47.4209,47.4675,74523.0
2023-12-15 13:20:00,50.97,50.99,50.95,50.97,159813.0,47.4675,47.4861,47.4489,47.4675,159813.0
2023-12-15 13:30:00,50.97,51.03,50.94,50.98,148359.0,47.4675,47.5234,47.4396,47.4768,148359.0
2023-12-15 13:40:00,50.98,50.99,50.92,50.93,169994.0,47.4768,47.4861,47.4209,47.4303,169994.0
2023-12-15 13:50:00,50.93,50.97,50.91,50.94,155578.0,47.4303,47.4675,47.4116,47.4396,155578.0
2023-12-15 14:00:00,50.94,50.94,50.79,50.8,219307.0,47.4396,47.4396,47.2999,47.3092,219307.0
2023-12-15 14:10:00,50.8,50.87,50.78,50.87,116471.0,47.3092,47.3744,47.2906,47.3744,116471.0
2023-12-15 14:20:00,50.87,50.87,50.75,50.77,228491.0,47.3744,47.3744,47.2626,47.2812,228491.0
2023-12-15 14:30:00,50.76,50.82,50.75,50.8,228565.0,47.2719,47.3278,47.2626,47.3092,228565.0
2023-12-15 14:40:00,50.8,50.83,50.76,50.8,310656.0,47.3092,47.3371,47.2719,47.3092,310656.0
2023-12-15 14:50:00,50.8,50.86,50.78,50.82,275314.0,47.3092,47.3651,47.2906,47.3278,275314.0
2023-12-15 15:00:00,50.83,50.87,50.79,50.79,158953.0,47.3371,47.3744,47.2999,47.2999,158953.0
2023-12-15 15:10:00,50.8,50.83,50.77,50.8,210727.0,47.3092,47.3371,47.2812,47.3092,210727.0
2023-12-15 15:20:00,50.8,50.82,50.73,50.77,387668.0,47.3092,47.3278,47.244,47.2812,387668.0
2023-12-15 15:30:00,50.77,50.82,50.73,50.73,364318.0,47.2812,47.3278,47.244,47.244,364318.0
2023-12-15 15:40:00,50.74,50.8,50.7,50.73,642936.0,47.2533,47.3092,47.2161,47.244,642936.0
2023-12-15 15:50:00,50.73,50.87,50.69,50.84,2282272.0,47.244,47.3744,47.2067,47.3464,2282272.0
2023-12-18 09:30:00,51.15,51.32,50.93,51.25,459563.0,47.6351,47.7935,47.4303,47.7283,459563.0
2023-12-18 09:40:00,51.25,51.26,50.99,51.11,247664.0,47.7283,47.7376,47.4861,47.5979,247664.0
2023-12-18 09:50:00,51.11,51.17,50.95,51.02,278352.0,47.5979,47.6538,47.4489,47.5141,278352.0
2023-12-18 10:00:00,51.03,51.16,50.97,51.13,226409.0,47.5234,47.6444,47.4675,47.6165,226409.0
2023-12-18 10:10:00,51.13,51.16,51.04,51.07,301139.0,47.6165,47.6444,47.5327,47.5606,301139.0
2023-12-18 10:20:00,51.07,51.15,51.03,51.13,169844.0,47.5606,47.6351,47.5234,47.6165,169844.0
2023-12-18 10:30:00,51.13,51.14,51.07,51.11,155362.0,47.6165,47.6258,47.5606,47.5979,155362.0
2023-12-18 10:40:00,51.1,51.12,51.01,51.02,320598.0,47.5886,47.6072,47.5048,47.5141,320598.0
2023-12-18 10:50:00,51.02,51.15,50.99,51.14,187746.0,47.5141,47.6351,47.4861,47.6258,187746.0
2023-12-18 11:00:00,51.15,51.2,51.11,51.16,161032.0,47.6351,47.6817,47.5979,47.6444,161032.0
2023-12-18 11:10:00,51.15,51.27,51.15,51.27,158903.0,47.6351,47.7469,47.6351,47.7469,158903.0
2023-12-18 11:20:00,51.27,51.44,51.25,51.44,250479.0,47.7469,47.9052,47.7283,47.9052,250479.0
2023-12-18 11:30:00,51.44,51.49,51.34,51.41,292419.0,47.9052,47.9518,47.8121,47.8773,292419.0
2023-12-18 11:40:00,51.4,51.4,51.26,51.34,128952.0,47.868,47.868,47.7376,47.8121,128952.0
2023-12-18 11:50:00,51.35,51.41,51.27,51.3,175570.0,47.8214,47.8773,47.7469,47.7748,175570.0
2023-12-18 12:00:00,51.31,51.4,51.3,51.3,160116.0,47.7841,47.868,47.7748,47.7748,160116.0
2023-12-18 12:10:00,51.3,51.33,51.21,51.23,306164.0,47.7748,47.8028,47.691,47.7096,306164.0
2023-12-18 12:20:00,51.23,51.23,51.17,51.19,189223.0,47.7096,47.7096,47.6538,47.6724,189223.0
2023-12-18 12:30:00,51.19,51.19,51.09,51.16,183060.0,47.6724,47.6724,47.5793,47.6444,183060.0
2023-12-18 12:40:00,51.16,51.18,51.12,51.16,192412.0,47.6444,47.6631,47.6072,47.6444,192412.0
2023-12-18 12:50:00,51.16,51.17,51.06,51.12,166874.0,47.6444,47.6538,47.5513,47.6072,166874.0
2023-12-18 13:00:00,51.12,51.12,51.04,51.11,147920.0,47.6072,47.6072,47.5327,47.5979,147920.0
2023-12-18 13:10:00,51.1,51.12,51.07,51.1,141418.0,47.5886,47.6072,47.5606,47.5886,141418.0
2023-12-18 13:20:00,51.11,51.11,51.05,51.08,133305.0,47.5979,47.5979,47.542,47.5699,133305.0
2023-12-18 13:30:00,51.08,51.08,50.98,50.98,203981.0,47.5699,47.5699,47.4768,47.4768,203981.0
2023-12-18 13:40:00,50.98,51.07,50.98,51.03,187321.0,47.4768,47.5606,47.4768,47.5234,187321.0
2023-12-18 13:50:00,51.02,51.1,51.01,51.1,161736.0,47.5141,47.5886,47.5048,47.5886,161736.0
2023-12-18 14:00:00,51.1,51.16,51.06,51.06,193785.0,47.5886,47.6444,47.5513,47.5513,193785.0
2023-12-18 14:10:00,51.05,51.1,51.04,51.08,173882.0,47.542,47.5886,47.5327,47.5699,173882.0
2023-12-18 14:20:00,51.07,51.15,51.05,51.15,187764.0,47.5606,47.6351,47.542,47.6351,187764.0
2023-12-18 14:30:00,51.15,51.24,51.11,51.23,203758.0,47.6351,47.7189,47.5979,47.7096,203758.0
2023-12-18 14:40:00,51.23,51.29,51.18,51.19,272208.0,47.7096,47.7655,47.6631,47.6724,272208.0
2023-12-18 14:50:00,51.18,51.21,51.11,51.16,142110.0,47.6631,47.691,47.5979,47.6444,142110.0
2023-12-18 15:00:00,51.15,51.27,51.15,51.21,160640.0,47.6351,47.7469,47.6351,47.691,160640.0
2023-12-18 15:10:00,51.21,51.28,51.13,51.27,246878.0,47.691,47.7562,47.6165,47.7469,246878.0
2023-12-18 15:20:00,51.26,51.32,51.24,51.26,188092.0,47.7376,47.7935,47.7189,47.7376,188092.0
2023-12-18 15:30:00,51.25,51.3,51.23,51.27,170827.0,47.7283,47.7748,47.7096,47.7469,170827.0
2023-12-18 15:40:00,51.27,51.35,51.25,51.3,313961.0,47.7469,47.8214,47.7283,47.7748,313961.0
2023-12-18 15:50:00,51.3,51.36,51.25,51.34,824635.0,47.7748,47.8307,47.7283,47.8121,824635.0
2023-12-19 09:30:00,51.61,51.72,51.46,51.56,553145.0,48.0635,48.166,47.9238,48.017,553145.0
2023-12-19 09:40:00,51.56,51.83,51.55,51.82,302013.0,48.017,48.2684,48.0076,48.2591,302013.0
2023-12-19 09:50:00,51.82,51.92,51.68,51.69,143587.0,48.2591,48.3522,48.1287,48.138,143587.0
2023-12-19 10:00:00,51.7,51.7,51.5,51.55,312260.0,48.1473,48.1473,47.9611,48.0076,312260.0
2023-12-19 10:10:00,51.54,51.74,51.54,51.7,221193.0,47.9983,48.1846,47.9983,48.1473,221193.0
2023-12-19 10:20:00,51.7,51.92,51.7,51.91,208992.0,48.1473,48.3522,48.1473,48.3429,208992.0
2023-12-19 10:30:00,51.92,52.06,51.91,52.05,283103.0,48.3522,48.4826,48.3429,48.4733,283103.0
2023-12-19 10:40:00,52.05,52.18,52.02,52.12,208636.0,48.4733,48.5944,48.4454,48.5385,208636.0
2023-12-19 10:50:00,52.13,52.13,51.96,52.06,145590.0,48.5478,48.5478,48.3895,48.4826,145590.0
2023-12-19 11:00:00,52.05,52.09,52.0,52.04,182315.0,48.4733,48.5105,48.4267,48.464,182315.0
2023-12-19 11:10:00,52.04,52.11,52.02,52.08,157208.0,48.464,48.5292,48.4454,48.5012,157208.0
2023-12-19 11:20:00,52.08,52.14,52.05,52.09,146947.0,48.5012,48.5571,48.4733,48.5105,146947.0
2023-12-19 11:30:00,52.09,52.14,51.99,52.03,205063.0,48.5105,48.5571,48.4174,48.4547,205063.0
2023-12-19 11:40:00,52.03,52.12,52.02,52.1,143070.0,48.4547,48.5385,48.4454,48.5199,143070.0
2023-12-19 11:50:00,52.1,52.11,51.94,51.95,134107.0,48.5199,48.5292,48.3708,48.3802,134107.0
2023-12-19 12:00:00,51.95,52.02,51.95,52.01,141499.0,48.3802,48.4454,48.3802,48.436,141499.0
2023-12-19 12:10:00,52.02,52.04,51.95,51.98,117013.0,48.4454,48.464,48.3802,48.4081,117013.0
2023-12-19 12:20:00,51.98,52.02,51.97,52.02,97537.0,48.4081,48.4454,48.3988,48.4454,97537.0
2023-12-19 12:30:00,52.02,52.11,52.01,52.05,193291.0,48.4454,48.5292,48.436,48.4733,193291.0
2023-12-19 12:40:00,52.06,52.07,51.98,52.01,103957.0,48.4826,48.4919,48.4081,48.436,103957.0
2023-12-19 12:50:00,52.01,52.01,51.88,51.9,114689.0,48.436,48.436,48.315,48.3336,114689.0
2023-12-19 13:00:00,51.9,51.91,51.78,51.79,135499.0,48.3336,48.3429,48.2218,48.2312,135499.0
2023-12-19 13:10:00,51.8,51.87,51.79,51.81,197608.0,48.2405,48.3057,48.2312,48.2498,197608.0
2023-12-19 13:20:00,51.81,51.85,51.77,51.8,93500.0,48.2498,48.287,48.2125,48.2405,93500.0
2023-12-19 13:30:00,51.8,51.81,51.75,51.79,100011.0,48.2405,48.2498,48.1939,48.2312,100011.0
2023-12-19 13:40:00,51.79,51.86,51.78,51.84,113941.0,48.2312,48.2963,48.2218,48.2777,113941.0
2023-12-19 13:50:00,51.84,51.89,51.82,51.84,116751.0,48.2777,48.3243,48.2591,48.2777,116751.0
2023-12-19 14:00:00,51.84,51.86,51.8,51.82,90693.0,48.2777,48.2963,48.2405,48.2591,90693.0
2023-12-19 14:10:00,51.82,51.87,51.8,51.85,156409.0,48.2591,48.3057,48.2405,48.287,156409.0
2023-12-19 14:20:00,51.84,51.84,51.69,51.71,200676.0,48.2777,48.2777,48.138,48.1567,200676.0
2023-12-19 14:30:00,51.71,51.76,51.68,51.7,165688.0,48.1567,48.2032,48.1287,48.1473,165688.0
2023-12-19 14:40:00,51.7,51.8,51.68,51.78,148948.0,48.1473,48.2405,48.1287,48.2218,148948.0
2023-12-19 14:50:00,51.79,51.79,51.74,51.78,161552.0,48.2312,48.2312,48.1846,48.2218,161552.0
2023-12-19 15:00:00,51.79,51.86,51.78,51.86,141234.0,48.2312,48.2963,48.2218,48.2963,141234.0
2023-12-19 15:10:00,51.86,51.97,51.83,51.94,161511.0,48.2963,48.3988,48.2684,48.3708,161511.0
2023-12-19 15:20:00,51.94,51.98,51.85,51.96,237898.0,48.3708,48.4081,48.287,48.3895,237898.0
2023-12-19 15:30:00,51.96,51.98,51.91,51.93,195510.0,48.3895,48.4081,48.3429,48.3615,195510.0
2023-12-19 15:40:00,51.93,52.05,51.92,52.01,335573.0,48.3615,48.4733,48.3522,48.436,335573.0
2023-12-19 15:50:00,52.01,52.1,51.97,52.08,787047.0,48.436,48.5199,48.3988,48.5012,787047.0
2023-12-20 09:30:00,52.03,52.24,51.95,52.07,645239.0,48.4547,48.6502,48.3802,48.4919,645239.0
2023-12-20 09:40:00,52.07,52.08,51.85,51.89,259172.0,48.4919,48.5012,48.287,48.3243,259172.0
2023-12-20 09:50:00,51.9,52.15,51.86,51.98,169510.0,48.3336,48.5664,48.2963,48.4081,169510.0
2023-12-20 10:00:00,51.99,52.09,51.9,51.91,202235.0,48.4174,48.5105,48.3336,48.3429,202235.0
2023-12-20 10:10:00,51.91,51.93,51.69,51.75,255319.0,48.3429,48.3615,48.138,48.1939,255319.0
2023-12-20 10:20:00,51.76,51.88,51.76,51.8,285301.0,48.2032,48.315,48.2032,48.2405,285301.0
2023-12-20 10:30:00,51.8,51.88,51.72,51.77,266107.0,48.2405,48.315,48.166,48.2125,266107.0
2023-12-20 10:40:00,51.77,51.78,51.62,51.7,266872.0,48.2125,48.2218,48.0728,48.1473,266872.0
2023-12-20 10:50:00,51.69,51.72,51.64,51.65,151821.0,48.138,48.166,48.0915,48.1008,151821.0
2023-12-20 11:00:00,51.65,51.76,51.63,51.71,167185.0,48.1008,48.2032,48.0821,48.1567,167185.0
2023-12-20 11:10:00,51.71,51.75,51.67,51.7,172558.0,48.1567,48.1939,48.1194,48.1473,172558.0
2023-12-20 11:20:00,51.71,51.74,51.68,51.72,121899.0,48.1567,48.1846,48.1287,48.166,121899.0
2023-12-20 11:30:00,51.73,51.74,51.69,51.69,131135.0,48.1753,48.1846,48.138,48.138,131135.0
2023-12-20 11:40:00,51.69,51.69,51.51,51.51,292345.0,48.138,48.138,47.9704,47.9704,292345.0
2023-12-20 11:50:00,51.52,51.61,51.46,51.59,429219.0,47.9797,48.0635,47.9238,48.0449,429219.0
2023-12-20 12:00:00,51.6,51.77,51.57,51.76,212748.0,48.0542,48.2125,48.0263,48.2032,212748.0
2023-12-20 12:10:00,51.76,51.86,51.75,51.8,192509.0,48.2032,48.2963,48.1939,48.2405,192509.0
2023-12-20 12:20:00,51.79,51.81,51.72,51.79,277316.0,48.2312,48.2498,48.166,48.2312,277316.0
2023-12-20 12:30:00,51.79,51.81,51.71,51.76,130938.0,48.2312,48.2498,48.1567,48.2032,130938.0
2023-12-20 12:40:00,51.75,51.8,51.7,51.71,91808.0,48.1939,48.2405,48.1473,48.1567,91808.0
2023-12-20 12:50:00,51.71,51.71,51.56,51.57,163438.0,48.1567,48.1567,48.017,48.0263,163438.0
2023-12-20 13:00:00,51.57,51.64,51.5,51.61,301874.0,48.0263,48.0915,47.9611,48.0635,301874.0
2023-12-20 13:10:00,51.61,51.7,51.59,51.69,110014.0,48.0635,48.1473,48.0449,48.138,110014.0
2023-12-20 13:20:00,51.69,51.74,51.67,51.7,102664.0,48.138,48.1846,48.1194,48.1473,102664.0
2023-12-20 13:30:00,51.7,51.73,51.55,51.58,129048.0,48.1473,48.1753,48.0076,48.0356,129048.0
2023-12-20 13:40:00,51.57,51.63,51.57,51.61,117149.0,48.0263,48.0821,48.0263,48.0635,117149.0
2023-12-20 13:50:00,51.62,51.65,51.53,51.55,144965.0,48.0728,48.1008,47.989,48.0076,144965.0
2023-12-20 14:00:00,51.55,51.6,51.52,51.57,133647.0,48.0076,48.0542,47.9797,48.0263,133647.0
2023-12-20 14:10:00,51.56,51.61,51.55,51.61,128494.0,48.017,48.0635,48.0076,48.0635,128494.0
2023-12-20 14:20:00,51.61,51.66,51.59,51.64,147233.0,48.0635,48.1101,48.0449,48.0915,147233.0
2023-12-20 14:30:00,51.64,51.72,51.61,51.62,168269.0,48.0915,48.166,48.0635,48.0728,168269.0
2023-12-20 14:40:00,51.61,51.78,51.61,51.73,223139.0,48.0635,48.2218,48.0635,48.1753,223139.0
2023-12-20 14:50:00,51.72,51.73,51.4,51.4,231695.0,48.166,48.1753,47.868,47.868,231695.0
2023-12-20 15:00:00,51.4,51.42,51.26,51.3,214836.0,47.868,47.8866,47.7376,47.7748,214836.0
2023-12-20 15:10:00,51.3,51.43,51.27,51.39,280316.0,47.7748,47.8959,47.7469,47.8586,280316.0
2023-12-20 15:20:00,51.38,51.41,51.23,51.23,183836.0,47.8493,47.8773,47.7096,47.7096,183836.0
2023-12-20 15:30:00,51.23,51.28,51.14,51.18,363890.0,47.7096,47.7562,47.6258,47.6631,363890.0
2023-12-20 15:40:00,51.18,51.23,51.09,51.15,440084.0,47.6631,47.7096,47.5793,47.6351,440084.0
2023-12-20 15:50:00,51.15,51.19,50.93,50.97,1126353.0,47.6351,47.6724,47.4303,47.4675,1126353.0
2023-12-21 09:30:00,51.34,51.6,51.13,51.32,369983.0,47.8121,48.0542,47.6165,47.7935,369983.0
2023-12-21 09:40:00,51.33,51.46,51.23,51.4,251664.0,47.8028,47.9238,47.7096,47.868,251664.0
2023-12-21 09:50:00,51.41,51.52,51.34,51.37,429714.0,47.8773,47.9797,47.8121,47.84,429714.0
2023-12-21 10:00:00,51.38,51.61,51.35,51.55,267876.0,47.8493,48.0635,47.8214,48.0076,267876.0
2023-12-21 10:10:00,51.55,51.63,51.44,51.59,268167.0,48.0076,48.0821,47.9052,48.0449,268167.0
2023-12-21 10:20:00,51.59,51.74,51.57,51.61,170002.0,48.0449,48.1846,48.0263,48.0635,170002.0
2023-12-21 10:30:00,51.62,51.68,51.59,51.62,120825.0,48.0728,48.1287,48.0449,48.0728,120825.0
2023-12-21 10:40:00,51.61,51.68,51.54,51.61,151566.0,48.0635,48.1287,47.9983,48.0635,151566.0
2023-12-21 10:50:00,51.59,51.61,51.5,51.56,213773.0,48.0449,48.0635,47.9611,48.017,213773.0
2023-12-21 11:00:00,51.57,51.6,51.5,51.54,116471.0,48.0263,48.0542,47.9611,47.9983,116471.0
2023-12-21 11:10:00,51.54,51.58,51.5,51.52,131380.0,47.9983,48.0356,47.9611,47.9797,131380.0
2023-12-21 11:20:00,51.52,51.7,51.51,51.69,152920.0,47.9797,48.1473,47.9704,48.138,152920.0
2023-12-21 11:30:00,51.7,51.71,51.51,51.53,177009.0,48.1473,48.1567,47.9704,47.989,177009.0
2023-12-21 11:40:00,51.52,51.57,51.47,51.49,83051.0,47.9797,48.0263,47.9331,47.9518,83051.0
2023-12-21 11:50:00,51.48,51.49,51.31,51.33,214044.0,47.9425,47.9518,47.7841,47.8028,214044.0
2023-12-21 12:00:00,51.33,51.33,51.15,51.17,130092.0,47.8028,47.8028,47.6351,47.6538,130092.0
2023-12-21 12:10:00,51.18,51.2,51.12,51.14,135552.0,47.6631,47.6817,47.6072,47.6258,135552.0
2023-12-21 12:20:00,51.15,51.17,51.06,51.09,192080.0,47.6351,47.6538,47.5513,47.5793,192080.0
2023-12-21 12:30:00,51.09,51.17,51.07,51.09,154805.0,47.5793,47.6538,47.5606,47.5793,154805.0
2023-12-21 12:40:00,51.09,51.13,51.06,51.06,111001.0,47.5793,47.6165,47.5513,47.5513,111001.0
2023-12-21 12:50:00,51.07,51.07,50.95,50.98,131194.0,47.5606,47.5606,47.4489,47.4768,131194.0
2023-12-21 13:00:00,50.97,51.03,50.96,51.0,187312.0,47.4675,47.5234,47.4582,47.4954,187312.0
2023-12-21 13:10:00,50.99,50.99,50.85,50.86,172430.0,47.4861,47.4861,47.3557,47.3651,172430.0
2023-12-21 13:20:00,50.86,51.05,50.85,51.02,131286.0,47.3651,47.542,47.3557,47.5141,131286.0
2023-12-21 13:30:00,51.01,51.06,50.98,51.05,108940.0,47.5048,47.5513,47.4768,47.542,108940.0
2023-12-21 13:40:00,51.04,51.06,51.0,51.05,125207.0,47.5327,47.5513,47.4954,47.542,125207.0
2023-12-21 13:50:00,51.05,51.11,51.05,51.08,100717.0,47.542,47.5979,47.542,47.5699,100717.0
2023-12-21 14:00:00,51.09,51.13,50.97,50.98,191519.0,47.5793,47.6165,47.4675,47.4768,191519.0
2023-12-21 14:10:00,50.98,51.04,50.94,50.99,252015.0,47.4768,47.5327,47.4396,47.4861,252015.0
2023-12-21 14:20:00,50.99,51.02,50.92,50.97,130688.0,47.4861,47.5141,47.4209,47.4675,130688.0
2023-12-21 14:30:00,50.97,51.02,50.91,50.96,131097.0,47.4675,47.5141,47.4116,47.4582,131097.0
2023-12-21 14:40:00,50.97,51.01,50.96,50.98,107963.0,47.4675,47.5048,47.4582,47.4768,107963.0
2023-12-21 14:50:00,50.98,51.02,50.96,51.0,114565.0,47.4768,47.5141,47.4582,47.4954,114565.0
2023-12-21 15:00:00,51.0,51.08,50.98,51.05,156247.0,47.4954,47.5699,47.4768,47.542,156247.0
2023-12-21 15:10:00,51.05,51.12,51.02,51.05,158154.0,47.542,47.6072,47.5141,47.542,158154.0
2023-12-21 15:20:00,51.05,51.21,51.05,51.21,137564.0,47.542,47.691,47.542,47.691,137564.0
2023-12-21 15:30:00,51.21,51.35,51.19,51.32,298567.0,47.691,47.8214,47.6724,47.7935,298567.0
2023-12-21 15:40:00,51.33,51.35,51.24,51.32,419976.0,47.8028,47.8214,47.7189,47.7935,419976.0
2023-12-21 15:50:00,51.33,51.4,51.26,51.26,1273032.0,47.8028,47.868,47.7376,47.7376,1273032.0
2023-12-22 09:30:00,50.86,51.97,50.86,51.85,1072972.0,47.3651,48.3988,47.3651,48.287,1072972.0
2023-12-22 09:40:00,51.86,52.75,51.84,52.7,1335677.0,48.2963,49.1252,48.2777,49.0786,1335677.0
2023-12-22 09:50:00,52.7,53.48,52.67,52.91,1491985.0,49.0786,49.805,49.0507,49.2742,1491985.0
2023-12-22 10:00:00,52.91,52.92,52.54,52.66,743665.0,49.2742,49.2835,48.9296,49.0414,743665.0
2023-12-22 10:10:00,52.67,53.03,52.6,52.87,580730.0,49.0507,49.3859,48.9855,49.2369,580730.0
2023-12-22 10:20:00,52.88,52.92,52.57,52.58,500271.0,49.2463,49.2835,48.9576,48.9669,500271.0
2023-12-22 10:30:00,52.59,52.72,52.23,52.33,701438.0,48.9762,49.0972,48.6409,48.734,701438.0
2023-12-22 10:40:00,52.32,52.51,52.17,52.5,399934.0,48.7247,48.9017,48.585,48.8924,399934.0
2023-12-22 10:50:00,52.5,52.66,52.49,52.65,324558.0,48.8924,49.0414,48.8831,49.0321,324558.0
2023-12-22 11:00:00,52.65,52.71,52.38,52.68,572096.0,49.0321,49.0879,48.7806,49.06,572096.0
2023-12-22 11:10:00,52.68,52.69,52.48,52.54,304105.0,49.06,49.0693,48.8737,48.9296,304105.0
2023-12-22 11:20:00,52.54,52.68,52.51,52.66,233421.0,48.9296,49.06,48.9017,49.0414,233421.0
2023-12-22 11:30:00,52.66,52.82,52.63,52.75,397881.0,49.0414,49.1904,49.0134,49.1252,397881.0
2023-12-22 11:40:00,52.75,52.81,52.69,52.78,250819.0,49.1252,49.1811,49.0693,49.1531,250819.0
2023-12-22 11:50:00,52.78,52.93,52.72,52.73,346422.0,49.1531,49.2928,49.0972,49.1066,346422.0
2023-12-22 12:00:00,52.73,52.78,52.61,52.61,229800.0,49.1066,49.1531,48.9948,48.9948,229800.0
2023-12-22 12:10:00,52.61,52.68,52.53,52.66,290356.0,48.9948,49.06,48.9203,49.0414,290356.0
2023-12-22 12:20:00,52.66,52.66,52.58,52.6,228185.0,49.0414,49.0414,48.9669,48.9855,228185.0
2023-12-22 12:30:00,52.6,52.63,52.43,52.45,482781.0,48.9855,49.0134,48.8272,48.8458,482781.0
2023-12-22 12:40:00,52.44,52.63,52.35,52.58,285283.0,48.8365,49.0134,48.7527,48.9669,285283.0
2023-12-22 12:50:00,52.59,52.73,52.57,52.64,235478.0,48.9762,49.1066,48.9576,49.0227,235478.0
2023-12-22 13:00:00,52.64,52.72,52.58,52.71,164571.0,49.0227,49.0972,48.9669,49.0879,164571.0
2023-12-22 13:10:00,52.71,52.76,52.69,52.75,190510.0,49.0879,49.1345,49.0693,49.1252,190510.0
2023-12-22 13:20:00,52.75,52.76,52.67,52.74,140435.0,49.1252,49.1345,49.0507,49.1159,140435.0
2023-12-22 13:30:00,52.73,52.74,52.53,52.59,157808.0,49.1066,49.1159,48.9203,48.9762,157808.0
2023-12-22 13:40:00,52.6,52.6,52.42,52.44,204679.0,48.9855,48.9855,48.8179,48.8365,204679.0
2023-12-22 13:50:00,52.44,52.48,52.41,52.44,121862.0,48.8365,48.8737,48.8086,48.8365,121862.0
2023-12-22 14:00:00,52.44,52.44,52.17,52.17,270369.0,48.8365,48.8365,48.585,48.585,270369.0
2023-12-22 14:10:00,52.17,52.21,52.04,52.05,227949.0,48.585,48.6223,48.464,48.4733,227949.0
2023-12-22 14:20:00,52.06,52.06,51.95,51.99,359411.0,48.4826,48.4826,48.3802,48.4174,359411.0
2023-12-22 14:30:00,52.0,52.17,51.92,52.09,268007.0,48.4267,48.585,48.3522,48.5105,268007.0
2023-12-22 14:40:00,52.09,52.18,52.07,52.13,137591.0,48.5105,48.5944,48.4919,48.5478,137591.0
2023-12-22 14:50:00,52.14,52.18,52.1,52.12,131167.0,48.5571,48.5944,48.5199,48.5385,131167.0
2023-12-22 15:00:00,52.13,52.19,52.07,52.14,214418.0,48.5478,48.6037,48.4919,48.5571,214418.0
2023-12-22 15:10:00,52.14,52.19,52.1,52.19,210235.0,48.5571,48.6037,48.5199,48.6037,210235.0
2023-12-22 15:20:00,52.19,52.22,52.1,52.17,244197.0,48.6037,48.6316,48.5199,48.585,244197.0
2023-12-22 15:30:00,52.18,52.33,52.15,52.29,275099.0,48.5944,48.734,48.5664,48.6968,275099.0
2023-12-22 15:40:00,52.29,52.33,52.24,52.29,379430.0,48.6968,48.734,48.6502,48.6968,379430.0
2023-12-22 15:50:00,52.29,52.34,52.24,52.29,1089037.0,48.6968,48.7434,48.6502,48.6968,1089037.0
2023-12-26 09:30:00,52.41,52.77,52.2,52.21,496416.0,48.8086,49.1438,48.613,48.6223,496416.0
2023-12-26 09:40:00,52.2,52.2,51.89,51.91,412241.0,48.613,48.613,48.3243,48.3429,412241.0
2023-12-26 09:50:00,51.91,51.94,51.54,51.69,549672.0,48.3429,48.3708,47.9983,48.138,549672.0
2023-12-26 10:00:00,51.68,51.7,51.5,51.52,261627.0,48.1287,48.1473,47.9611,47.9797,261627.0
2023-12-26 10:10:00,51.52,51.52,51.28,51.4,353948.0,47.9797,47.9797,47.7562,47.868,353948.0
2023-12-26 10:20:00,51.41,51.68,51.3,51.66,326509.0,47.8773,48.1287,47.7748,48.1101,326509.0
2023-12-26 10:30:00,51.67,51.7,51.49,51.54,240880.0,48.1194,48.1473,47.9518,47.9983,240880.0
2023-12-26 10:40:00,51.54,51.61,51.46,51.48,324133.0,47.9983,48.0635,47.9238,47.9425,324133.0
2023-12-26 10:50:00,51.47,51.51,51.41,51.47,173050.0,47.9331,47.9704,47.8773,47.9331,173050.0
2023-12-26 11:00:00,51.47,51.48,51.3,51.32,214496.0,47.9331,47.9425,47.7748,47.7935,214496.0
2023-12-26 11:10:00,51.32,51.34,51.15,51.17,239435.0,47.7935,47.8121,47.6351,47.6538,239435.0
2023-12-26 11:20:00,51.17,51.22,51.05,51.16,328364.0,47.6538,47.7003,47.542,47.6444,328364.0
2023-12-26 11:30:00,51.15,51.17,51.11,51.16,173357.0,47.6351,47.6538,47.5979,47.6444,173357.0
2023-12-26 11:40:00,51.16,51.32,51.09,51.3,182692.0,47.6444,47.7935,47.5793,47.7748,182692.0
2023-12-26 11:50:00,51.3,51.31,51.2,51.2,156802.0,47.7748,47.7841,47.6817,47.6817,156802.0
2023-12-26 12:00:00,51.21,51.25,51.16,51.23,128470.0,47.691,47.7283,47.6444,47.7096,128470.0
2023-12-26 12:10:00,51.22,51.26,51.2,51.21,147678.0,47.7003,47.7376,47.6817,47.691,147678.0
2023-12-26 12:20:00,51.2,51.32,51.19,51.21,250325.0,47.6817,47.7935,47.6724,47.691,250325.0
2023-12-26 12:30:00,51.21,51.26,51.19,51.21,135903.0,47.691,47.7376,47.6724,47.691,135903.0
2023-12-26 12:40:00,51.21,51.33,51.2,51.33,137357.0,47.691,47.8028,47.6817,47.8028,137357.0
2023-12-26 12:50:00,51.33,51.37,51.29,51.3,129620.0,47.8028,47.84,47.7655,47.7748,129620.0
2023-12-26 13:00:00,51.3,51.37,51.29,51.32,97620.0,47.7748,47.84,47.7655,47.7935,97620.0
2023-12-26 13:10:00,51.32,51.35,51.27,51.33,145277.0,47.7935,47.8214,47.7469,47.8028,145277.0
2023-12-26 13:20:00,51.34,51.42,51.33,51.38,137662.0,47.8121,47.8866,47.8028,47.8493,137662.0
2023-12-26 13:30:00,51.38,51.41,51.31,51.33,114189.0,47.8493,47.8773,47.7841,47.8028,114189.0
2023-12-26 13:40:00,51.33,51.39,51.32,51.34,103527.0,47.8028,47.8586,47.7935,47.8121,103527.0
2023-12-26 13:50:00,51.34,51.35,51.3,51.32,169768.0,47.8121,47.8214,47.7748,47.7935,169768.0
2023-12-26 14:00:00,51.32,51.35,51.28,51.35,144633.0,47.7935,47.8214,47.7562,47.8214,144633.0
2023-12-26 14:10:00,51.35,51.37,51.3,51.36,126625.0,47.8214,47.84,47.7748,47.8307,126625.0
2023-12-26 14:20:00,51.36,51.36,51.3,51.32,176134.0,47.8307,47.8307,47.7748,47.7935,176134.0
2023-12-26 14:30:00,51.33,51.52,51.32,51.51,361172.0,47.8028,47.9797,47.7935,47.9704,361172.0
2023-12-26 14:40:00,51.51,51.52,51.43,51.45,162224.0,47.9704,47.9797,47.8959,47.9145,162224.0
2023-12-26 14:50:00,51.45,51.47,51.36,51.36,135648.0,47.9145,47.9331,47.8307,47.8307,135648.0
2023-12-26 15:00:00,51.36,51.43,51.34,51.39,143914.0,47.8307,47.8959,47.8121,47.8586,143914.0
2023-12-26 15:10:00,51.39,51.47,51.39,51.47,182571.0,47.8586,47.9331,47.8586,47.9331,182571.0
2023-12-26 15:20:00,51.46,51.57,51.45,51.55,244065.0,47.9238,48.0263,47.9145,48.0076,244065.0
2023-12-26 15:30:00,51.55,51.57,51.45,51.46,283594.0,48.0076,48.0263,47.9145,47.9238,283594.0
2023-12-26 15:40:00,51.46,51.55,51.45,51.52,351947.0,47.9238,48.0076,47.9145,47.9797,351947.0
2023-12-26 15:50:00,51.51,51.53,51.39,51.44,928235.0,47.9704,47.989,47.8586,47.9052,928235.0
2023-12-27 09:30:00,51.41,51.41,50.74,50.93,1133545.0,47.8773,47.8773,47.2533,47.4303,1133545.0
2023-12-27 09:40:00,50.94,51.11,50.86,51.11,368834.0,47.4396,47.5979,47.3651,47.5979,368834.0
2023-12-27 09:50:00,51.11,51.42,51.02,51.22,351189.0,47.5979,47.8866,47.5141,47.7003,351189.0
2023-12-27 10:00:00,51.23,51.26,51.02,51.09,376624.0,47.7096,47.7376,47.5141,47.5793,376624.0
2023-12-27 10:10:00,51.09,51.17,51.04,51.09,429896.0,47.5793,47.6538,47.5327,47.5793,429896.0
2023-12-27 10:20:00,51.09,51.29,51.01,51.24,333432.0,47.5793,47.7655,47.5048,47.7189,333432.0
2023-12-27 10:30:00,51.24,51.33,51.11,51.13,370444.0,47.7189,47.8028,47.5979,47.6165,370444.0
2023-12-27 10:40:00,51.12,51.3,51.09,51.27,294534.0,47.6072,47.7748,47.5793,47.7469,294534.0
2023-12-27 10:50:00,51.27,51.39,51.21,51.37,216162.0,47.7469,47.8586,47.691,47.84,216162.0
2023-12-27 11:00:00,51.37,51.4,51.28,51.32,190720.0,47.84,47.868,47.7562,47.7935,190720.0
2023-12-27 11:10:00,51.33,51.47,51.26,51.3,281435.0,47.8028,47.9331,47.7376,47.7748,281435.0
2023-12-27 11:20:00,51.3,51.37,51.27,51.31,155429.0,47.7748,47.84,47.7469,47.7841,155429.0
2023-12-27 11:30:00,51.32,51.37,51.26,51.28,199410.0,47.7935,47.84,47.7376,47.7562,199410.0
2023-12-27 11:40:00,51.29,51.39,51.27,51.31,132127.0,47.7655,47.8586,47.7469,47.7841,132127.0
2023-12-27 11:50:00,51.32,51.35,51.26,51.3,145434.0,47.7935,47.8214,47.7376,47.7748,145434.0
2023-12-27 12:00:00,51.3,51.41,51.29,51.36,180655.0,47.7748,47.8773,47.7655,47.8307,180655.0
2023-12-27 12:10:00,51.36,51.44,51.34,51.44,159083.0,47.8307,47.9052,47.8121,47.9052,159083.0
2023-12-27 12:20:00,51.44,51.47,51.37,51.4,135436.0,47.9052,47.9331,47.84,47.868,135436.0
2023-12-27 12:30:00,51.4,51.42,51.31,51.35,123733.0,47.868,47.8866,47.7841,47.8214,123733.0
2023-12-27 12:40:00,51.34,51.35,51.26,51.27,123530.0,47.8121,47.8214,47.7376,47.7469,123530.0
2023-12-27 12:50:00,51.28,51.3,51.27,51.3,125056.0,47.7562,47.7748,47.7469,47.7748,125056.0
2023-12-27 13:00:00,51.3,51.5,51.29,51.46,209998.0,47.7748,47.9611,47.7655,47.9238,209998.0
2023-12-27 13:10:00,51.46,51.49,51.36,51.39,209442.0,47.9238,47.9518,47.8307,47.8586,209442.0
2023-12-27 13:20:00,51.39,51.48,51.36,51.37,238207.0,47.8586,47.9425,47.8307,47.84,238207.0
2023-12-27 13:30:00,51.38,51.48,51.37,51.44,134699.0,47.8493,47.9425,47.84,47.9052,134699.0
2023-12-27 13:40:00,51.44,51.5,51.42,51.5,207939.0,47.9052,47.9611,47.8866,47.9611,207939.0
2023-12-27 13:50:00,51.49,51.5,51.35,51.35,107313.0,47.9518,47.9611,47.8214,47.8214,107313.0
2023-12-27 14:00:00,51.35,51.36,51.28,51.29,168563.0,47.8214,47.8307,47.7562,47.7655,168563.0
2023-12-27 14:10:00,51.29,51.29,51.14,51.16,233917.0,47.7655,47.7655,47.6258,47.6444,233917.0
2023-12-27 14:20:00,51.16,51.2,51.09,51.15,207028.0,47.6444,47.6817,47.5793,47.6351,207028.0
2023-12-27 14:30:00,51.15,51.16,51.09,51.1,175926.0,47.6351,47.6444,47.5793,47.5886,175926.0
2023-12-27 14:40:00,51.09,51.14,51.06,51.11,187618.0,47.5793,47.6258,47.5513,47.5979,187618.0
2023-12-27 14:50:00,51.12,51.15,51.05,51.13,155714.0,47.6072,47.6351,47.542,47.6165,155714.0
2023-12-27 15:00:00,51.13,51.16,51.1,51.16,151682.0,47.6165,47.6444,47.5886,47.6444,151682.0
2023-12-27 15:10:00,51.16,51.2,51.14,51.2,172990.0,47.6444,47.6817,47.6258,47.6817,172990.0
2023-12-27 15:20:00,51.2,51.21,51.11,51.17,199488.0,47.6817,47.691,47.5979,47.6538,199488.0
2023-12-27 15:30:00,51.17,51.23,51.14,51.21,194329.0,47.6538,47.7096,47.6258,47.691,194329.0
2023-12-27 15:40:00,51.21,51.21,51.09,51.16,306553.0,47.691,47.691,47.5793,47.6444,306553.0
2023-12-27 15:50:00,51.16,51.25,51.14,51.21,813216.0,47.6444,47.7283,47.6258,47.691,813216.0
2023-12-28 09:30:00,51.05,51.44,51.0,51.18,414823.0,47.542,47.9052,47.4954,47.6631,414823.0
2023-12-28 09:40:00,51.19,51.44,51.18,51.34,244719.0,47.6724,47.9052,47.6631,47.8121,244719.0
2023-12-28 09:50:00,51.34,51.45,51.33,51.36,187889.0,47.8121,47.9145,47.8028,47.8307,187889.0
2023-12-28 10:00:00,51.36,51.4,51.31,51.34,156771.0,47.8307,47.868,47.7841,47.8121,156771.0
2023-12-28 10:10:00,51.35,51.38,51.27,51.27,222837.0,47.8214,47.8493,47.7469,47.7469,222837.0
2023-12-28 10:20:00,51.27,51.33,51.24,51.32,135282.0,47.7469,47.8028,47.7189,47.7935,135282.0
2023-12-28 10:30:00,51.31,51.37,51.21,51.22,194065.0,47.7841,47.84,47.691,47.7003,194065.0
2023-12-28 10:40:00,51.22,51.23,51.11,51.2,221606.0,47.7003,47.7096,47.5979,47.6817,221606.0
2023-12-28 10:50:00,51.2,51.22,51.14,51.19,287741.0,47.6817,47.7003,47.6258,47.6724,287741.0
2023-12-28 11:00:00,51.2,51.3,51.19,51.27,176808.0,47.6817,47.7748,47.6724,47.7469,176808.0
2023-12-28 11:10:00,51.28,51.34,51.11,51.12,193464.0,47.7562,47.8121,47.5979,47.6072,193464.0
2023-12-28 11:20:00,51.12,51.26,51.11,51.25,216113.0,47.6072,47.7376,47.5979,47.7283,216113.0
2023-12-28 11:30:00,51.25,51.29,51.18,51.2,195131.0,47.7283,47.7655,47.6631,47.6817,195131.0
2023-12-28 11:40:00,51.2,51.33,51.18,51.29,158994.0,47.6817,47.8028,47.6631,47.7655,158994.0
2023-12-28 11:50:00,51.29,51.41,51.27,51.38,163577.0,47.7655,47.8773,47.7469,47.8493,163577.0
2023-12-28 12:00:00,51.38,51.43,51.35,51.38,146066.0,47.8493,47.8959,47.8214,47.8493,146066.0
2023-12-28 12:10:00,51.39,51.39,51.26,51.34,157222.0,47.8586,47.8586,47.7376,47.8121,157222.0
2023-12-28 12:20:00,51.34,51.34,51.26,51.29,102032.0,47.8121,47.8121,47.7376,47.7655,102032.0
2023-12-28 12:30:00,51.29,51.31,51.27,51.3,87693.0,47.7655,47.7841,47.7469,47.7748,87693.0
2023-12-28 12:40:00,51.3,51.31,51.25,51.26,87245.0,47.7748,47.7841,47.7283,47.7376,87245.0
2023-12-28 12:50:00,51.26,51.29,51.23,51.29,100875.0,47.7376,47.7655,47.7096,47.7655,100875.0
2023-12-28 13:00:00,51.29,51.3,51.21,51.29,110926.0,47.7655,47.7748,47.691,47.7655,110926.0
2023-12-28 13:10:00,51.3,51.35,51.28,51.33,170141.0,47.7748,47.8214,47.7562,47.8028,170141.0
2023-12-28 13:20:00,51.33,51.34,51.28,51.3,115509.0,47.8028,47.8121,47.7562,47.7748,115509.0
2023-12-28 13:30:00,51.3,51.43,51.3,51.38,108461.0,47.7748,47.8959,47.7748,47.8493,108461.0
2023-12-28 13:40:00,51.39,51.39,51.28,51.32,180481.0,47.8586,47.8586,47.7562,47.7935,180481.0
2023-12-28 13:50:00,51.32,51.32,51.25,51.25,94425.0,47.7935,47.7935,47.7283,47.7283,94425.0
2023-12-28 14:00:00,51.25,51.27,51.21,51.26,151234.0,47.7283,47.7469,47.691,47.7376,151234.0
2023-12-28 14:10:00,51.27,51.32,51.25,51.26,104722.0,47.7469,47.7935,47.7283,47.7376,104722.0
2023-12-28 14:20:00,51.26,51.29,51.22,51.26,213173.0,47.7376,47.7655,47.7003,47.7376,213173.0
2023-12-28 14:30:00,51.26,51.3,51.24,51.27,161580.0,47.7376,47.7748,47.7189,47.7469,161580.0
2023-12-28 14:40:00,51.27,51.31,51.25,51.3,144582.0,47.7469,47.7841,47.7283,47.7748,144582.0
2023-12-28 14:50:00,51.3,51.32,51.26,51.32,205567.0,47.7748,47.7935,47.7376,47.7935,205567.0
2023-12-28 15:00:00,51.32,51.42,51.31,51.35,153343.0,47.7935,47.8866,47.7841,47.8214,153343.0
2023-12-28 15:10:00,51.36,51.39,51.33,51.33,172814.0,47.8307,47.8586,47.8028,47.8028,172814.0
2023-12-28 15:20:00,51.33,51.37,51.32,51.33,137744.0,47.8028,47.84,47.7935,47.8028,137744.0
2023-12-28 15:30:00,51.33,51.39,51.32,51.36,172374.0,47.8028,47.8586,47.7935,47.8307,172374.0
2023-12-28 15:40:00,51.36,51.37,51.21,51.26,300835.0,47.8307,47.84,47.691,47.7376,300835.0
2023-12-28 15:50:00,51.25,51.28,51.2,51.24,958385.0,47.7283,47.7562,47.6817,47.7189,958385.0
2023-12-29 09:30:00,51.13,51.49,51.13,51.42,312507.0,47.6165,47.9518,47.6165,47.8866,312507.0
2023-12-29 09:40:00,51.43,51.44,51.3,51.31,127731.0,47.8959,47.9052,47.7748,47.7841,127731.0
2023-12-29 09:50:00,51.3,51.4,51.29,51.38,132602.0,47.7748,47.868,47.7655,47.8493,132602.0
2023-12-29 10:00:00,51.38,51.46,51.29,51.3,203966.0,47.8493,47.9238,47.7655,47.7748,203966.0
2023-12-29 10:10:00,51.3,51.33,51.25,51.3,127238.0,47.7748,47.8028,47.7283,47.7748,127238.0
2023-12-29 10:20:00,51.3,51.33,51.23,51.26,125630.0,47.7748,47.8028,47.7096,47.7376,125630.0
2023-12-29 10:30:00,51.26,51.33,51.24,51.32,227538.0,47.7376,47.8028,47.7189,47.7935,227538.0
2023-12-29 10:40:00,51.32,51.32,51.17,51.3,200120.0,47.7935,47.7935,47.6538,47.7748,200120.0
2023-12-29 10:50:00,51.3,51.31,51.2,51.21,181122.0,47.7748,47.7841,47.6817,47.691,181122.0
2023-12-29 11:00:00,51.21,51.38,51.2,51.34,250436.0,47.691,47.8493,47.6817,47.8121,250436.0
2023-12-29 11:10:00,51.34,51.35,51.21,51.26,194426.0,47.8121,47.8214,47.691,47.7376,194426.0
2023-12-29 11:20:00,51.26,51.4,51.23,51.33,186769.0,47.7376,47.868,47.7096,47.8028,186769.0
2023-12-29 11:30:00,51.34,51.41,51.27,51.31,143280.0,47.8121,47.8773,47.7469,47.7841,143280.0
2023-12-29 11:40:00,51.32,51.37,51.23,51.23,198899.0,47.7935,47.84,47.7096,47.7096,198899.0
2023-12-29 11:50:00,51.23,51.26,51.19,51.23,135959.0,47.7096,47.7376,47.6724,47.7096,135959.0
2023-12-29 12:00:00,51.23,51.26,51.16,51.16,201627.0,47.7096,47.7376,47.6444,47.6444,201627.0
2023-12-29 12:10:00,51.17,51.2,51.13,51.15,167448.0,47.6538,47.6817,47.6165,47.6351,167448.0
2023-12-29 12:20:00,51.15,51.17,51.1,51.11,140774.0,47.6351,47.6538,47.5886,47.5979,140774.0
2023-12-29 12:30:00,51.11,51.16,51.07,51.13,157495.0,47.5979,47.6444,47.5606,47.6165,157495.0
2023-12-29 12:40:00,51.14,51.14,51.06,51.1,134975.0,47.6258,47.6258,47.5513,47.5886,134975.0
2023-12-29 12:50:00,51.1,51.14,51.09,51.1,99068.0,47.5886,47.6258,47.5793,47.5886,99068.0
2023-12-29 13:00:00,51.1,51.13,51.05,51.07,213743.0,47.5886,47.6165,47.542,47.5606,213743.0
2023-12-29 13:10:00,51.07,51.09,51.01,51.03,302890.0,47.5606,47.5793,47.5048,47.5234,302890.0
2023-12-29 13:20:00,51.03,51.06,50.98,51.04,233993.0,47.5234,47.5513,47.4768,47.5327,233993.0
2023-12-29 13:30:00,51.03,51.12,51.03,51.1,104337.0,47.5234,47.6072,47.5234,47.5886,104337.0
2023-12-29 13:40:00,51.1,51.22,51.1,51.16,130711.0,47.5886,47.7003,47.5886,47.6444,130711.0
2023-12-29 13:50:00,51.16,51.19,51.14,51.16,79290.0,47.6444,47.6724,47.6258,47.6444,79290.0
2023-12-29 14:00:00,51.16,51.18,51.15,51.16,74762.0,47.6444,47.6631,47.6351,47.6444,74762.0
2023-12-29 14:10:00,51.16,51.17,51.12,51.16,96417.0,47.6444,47.6538,47.6072,47.6444,96417.0
2023-12-29 14:20:00,51.16,51.25,51.15,51.23,138330.0,47.6444,47.7283,47.6351,47.7096,138330.0
2023-12-29 14:30:00,51.22,51.25,51.2,51.23,92721.0,47.7003,47.7283,47.6817,47.7096,92721.0
2023-12-29 14:40:00,51.23,51.3,51.21,51.25,137122.0,47.7096,47.7748,47.691,47.7283,137122.0
2023-12-29 14:50:00,51.26,51.28,51.22,51.23,156062.0,47.7376,47.7562,47.7003,47.7096,156062.0
2023-12-29 15:00:00,51.23,51.27,51.19,51.26,139503.0,47.7096,47.7469,47.6724,47.7376,139503.0
2023-12-29 15:10:00,51.26,51.28,51.2,51.21,182208.0,47.7376,47.7562,47.6817,47.691,182208.0
2023-12-29 15:20:00,51.22,51.32,51.19,51.3,229575.0,47.7003,47.7935,47.6724,47.7748,229575.0
2023-12-29 15:30:00,51.3,51.35,51.28,51.33,212759.0,47.7748,47.8214,47.7562,47.8028,212759.0
2023-12-29 15:40:00,51.33,51.35,51.27,51.29,370678.0,47.8028,47.8214,47.7469,47.7655,370678.0
2023-12-29 15:50:00,51.29,51.37,51.27,51.3,1220353.0,47.7655,47.84,47.7469,47.7748,1220353.0
2024-01-02 09:30:00,51.45,51.93,51.4,51.8,606390.0,47.9145,48.3615,47.868,48.2405,606390.0
2024-01-02 09:40:00,51.8,52.29,51.79,52.23,474397.0,48.2405,48.6968,48.2312,48.6409,474397.0
2024-01-02 09:50:00,52.22,52.64,52.19,52.61,448212.0,48.6316,49.0227,48.6037,48.9948,448212.0
2024-01-02 10:00:00,52.62,53.02,52.57,52.98,654960.0,49.0041,49.3766,48.9576,49.3394,654960.0
2024-01-02 10:10:00,52.99,53.24,52.93,53.23,503136.0,49.3487,49.5815,49.2928,49.5722,503136.0
2024-01-02 10:20:00,53.22,53.36,53.18,53.29,494494.0,49.5629,49.6933,49.5256,49.6281,494494.0
2024-01-02 10:30:00,53.29,53.41,53.2,53.38,272165.0,49.6281,49.7398,49.5443,49.7119,272165.0
2024-01-02 10:40:00,53.39,53.45,53.27,53.43,379136.0,49.7212,49.7771,49.6095,49.7585,379136.0
2024-01-02 10:50:00,53.43,53.45,53.26,53.27,265030.0,49.7585,49.7771,49.6001,49.6095,265030.0
2024-01-02 11:00:00,53.27,53.29,53.05,53.23,308832.0,49.6095,49.6281,49.4046,49.5722,308832.0
2024-01-02 11:10:00,53.23,53.23,52.79,52.84,315562.0,49.5722,49.5722,49.1624,49.209,315562.0
2024-01-02 11:20:00,52.84,52.91,52.76,52.91,282407.0,49.209,49.2742,49.1345,49.2742,282407.0
2024-01-02 11:30:00,52.9,52.92,52.76,52.77,321848.0,49.2649,49.2835,49.1345,49.1438,321848.0
2024-01-02 11:40:00,52.76,52.79,52.61,52.73,199925.0,49.1345,49.1624,48.9948,49.1066,199925.0
2024-01-02 11:50:00,52.74,53.01,52.72,52.97,341202.0,49.1159,49.3673,49.0972,49.3301,341202.0
2024-01-02 12:00:00,52.97,53.01,52.87,52.91,142594.0,49.3301,49.3673,49.2369,49.2742,142594.0
2024-01-02 12:10:00,52.91,53.01,52.9,52.98,366127.0,49.2742,49.3673,49.2649,49.3394,366127.0
2024-01-02 12:20:00,52.99,53.2,52.96,53.0,463327.0,49.3487,49.5443,49.3208,49.358,463327.0
2024-01-02 12:30:00,53.0,53.31,52.99,53.29,505901.0,49.358,49.6467,49.3487,49.6281,505901.0
2024-01-02 12:40:00,53.29,53.39,53.17,53.2,428634.0,49.6281,49.7212,49.5163,49.5443,428634.0
2024-01-02 12:50:00,53.2,53.44,53.19,53.4,198842.0,49.5443,49.7678,49.535,49.7305,198842.0
2024-01-02 13:00:00,53.41,53.41,53.18,53.27,162830.0,49.7398,49.7398,49.5256,49.6095,162830.0
2024-01-02 13:10:00,53.27,53.32,53.15,53.2,198230.0,49.6095,49.656,49.4977,49.5443,198230.0
2024-01-02 13:20:00,53.21,53.21,53.07,53.08,155318.0,49.5536,49.5536,49.4232,49.4325,155318.0
2024-01-02 13:30:00,53.05,53.19,52.96,53.16,297975.0,49.4046,49.535,49.3208,49.507,297975.0
2024-01-02 13:40:00,53.16,53.24,53.1,53.18,155378.0,49.507,49.5815,49.4511,49.5256,155378.0
2024-01-02 13:50:00,53.18,53.25,53.01,53.03,137698.0,49.5256,49.5908,49.3673,49.3859,137698.0
2024-01-02 14:00:00,53.03,53.15,52.98,53.15,218589.0,49.3859,49.4977,49.3394,49.4977,218589.0
2024-01-02 14:10:00,53.14,53.16,52.94,52.95,171228.0,49.4884,49.507,49.3021,49.3114,171228.0
2024-01-02 14:20:00,52.95,52.95,52.81,52.84,195828.0,49.3114,49.3114,49.1811,49.209,195828.0
2024-01-02 14:30:00,52.84,52.86,52.66,52.68,225963.0,49.209,49.2276,49.0414,49.06,225963.0
2024-01-02 14:40:00,52.69,52.78,52.68,52.7,248261.0,49.0693,49.1531,49.06,49.0786,248261.0
2024-01-02 14:50:00,52.71,52.74,52.63,52.64,151812.0,49.0879,49.1159,49.0134,49.0227,151812.0
2024-01-02 15:00:00,52.65,52.66,52.54,52.55,235960.0,49.0321,49.0414,48.9296,48.9389,235960.0
2024-01-02 15:10:00,52.55,52.68,52.47,52.66,276446.0,48.9389,49.06,48.8644,49.0414,276446.0
2024-01-02 15:20:00,52.66,52.83,52.64,52.8,283190.0,49.0414,49.1997,49.0227,49.1718,283190.0
2024-01-02 15:30:00,52.8,52.82,52.68,52.73,326390.0,49.1718,49.1904,49.06,49.1066,326390.0
2024-01-02 15:40:00,52.74,52.81,52.7,52.75,403652.0,49.1159,49.1811,49.0786,49.1252,403652.0
2024-01-02 15:50:00,52.76,52.81,52.72,52.78,1327611.0,49.1345,49.1811,49.0972,49.1531,1327611.0
2024-01-03 09:30:00,52.7,52.89,51.47,52.03,916053.0,49.0786,49.2556,47.9331,48.4547,916053.0
2024-01-03 09:40:00,52.03,52.29,51.84,52.16,486139.0,48.4547,48.6968,48.2777,48.5757,486139.0
2024-01-03 09:50:00,52.17,52.38,52.12,52.17,231916.0,48.585,48.7806,48.5385,48.585,231916.0
2024-01-03 10:00:00,52.17,52.46,52.12,52.39,332372.0,48.585,48.8551,48.5385,48.7899,332372.0
2024-01-03 10:10:00,52.38,52.39,52.21,52.35,151408.0,48.7806,48.7899,48.6223,48.7527,151408.0
2024-01-03 10:20:00,52.37,52.51,52.3,52.35,208285.0,48.7713,48.9017,48.7061,48.7527,208285.0
2024-01-03 10:30:00,52.34,52.41,52.3,52.38,188750.0,48.7434,48.8086,48.7061,48.7806,188750.0
2024-01-03 10:40:00,52.38,52.38,52.15,52.28,200144.0,48.7806,48.7806,48.5664,48.6875,200144.0
2024-01-03 10:50:00,52.28,52.3,52.18,52.27,162885.0,48.6875,48.7061,48.5944,48.6782,162885.0
2024-01-03 11:00:00,52.27,52.37,52.19,52.25,379307.0,48.6782,48.7713,48.6037,48.6595,379307.0
2024-01-03 11:10:00,52.23,52.24,52.07,52.08,235411.0,48.6409,48.6502,48.4919,48.5012,235411.0
2024-01-03 11:20:00,52.08,52.15,52.0,52.12,306286.0,48.5012,48.5664,48.4267,48.5385,306286.0
2024-01-03 11:30:00,52.12,52.22,52.06,52.2,215343.0,48.5385,48.6316,48.4826,48.613,215343.0
2024-01-03 11:40:00,52.2,52.3,52.15,52.21,137831.0,48.613,48.7061,48.5664,48.6223,137831.0
2024-01-03 11:50:00,52.21,52.24,52.1,52.16,142382.0,48.6223,48.6502,48.5199,48.5757,142382.0
2024-01-03 12:00:00,52.17,52.48,52.17,52.45,507028.0,48.585,48.8737,48.585,48.8458,507028.0
2024-01-03 12:10:00,52.46,52.47,52.35,52.35,263859.0,48.8551,48.8644,48.7527,48.7527,263859.0
2024-01-03 12:20:00,52.36,52.49,52.27,52.46,221303.0,48.762,48.8831,48.6782,48.8551,221303.0
2024-01-03 12:30:00,52.46,52.56,52.46,52.55,222805.0,48.8551,48.9482,48.8551,48.9389,222805.0
2024-01-03 12:40:00,52.56,52.64,52.44,52.56,243288.0,48.9482,49.0227,48.8365,48.9482,243288.0
2024-01-03 12:50:00,52.57,52.67,52.5,52.62,291417.0,48.9576,49.0507,48.8924,49.0041,291417.0
2024-01-03 13:00:00,52.63,52.76,52.62,52.76,242156.0,49.0134,49.1345,49.0041,49.1345,242156.0
2024-01-03 13:10:00,52.77,52.9,52.76,52.88,273129.0,49.1438,49.2649,49.1345,49.2463,273129.0
2024-01-03 13:20:00,52.87,52.88,52.69,52.71,205227.0,49.2369,49.2463,49.0693,49.0879,205227.0
2024-01-03 13:30:00,52.71,52.73,52.67,52.71,198807.0,49.0879,49.1066,49.0507,49.0879,198807.0
2024-01-03 13:40:00,52.71,52.72,52.66,52.68,156717.0,49.0879,49.0972,49.0414,49.06,156717.0
2024-01-03 13:50:00,52.68,52.69,52.59,52.6,153981.0,49.06,49.0693,48.9762,48.9855,153981.0
2024-01-03 14:00:00,52.59,52.68,52.56,52.65,158748.0,48.9762,49.06,48.9482,49.0321,158748.0
2024-01-03 14:10:00,52.66,52.75,52.62,52.63,221498.0,49.0414,49.1252,49.0041,49.0134,221498.0
2024-01-03 14:20:00,52.62,52.86,52.6,52.81,200470.0,49.0041,49.2276,48.9855,49.1811,200470.0
2024-01-03 14:30:00,52.8,52.83,52.7,52.7,212808.0,49.1718,49.1997,49.0786,49.0786,212808.0
2024-01-03 14:40:00,52.71,52.78,52.68,52.72,130129.0,49.0879,49.1531,49.06,49.0972,130129.0
2024-01-03 14:50:00,52.72,52.73,52.66,52.67,126746.0,49.0972,49.1066,49.0414,49.0507,126746.0
2024-01-03 15:00:00,52.66,52.67,52.51,52.55,154565.0,49.0414,49.0507,48.9017,48.9389,154565.0
2024-01-03 15:10:00,52.55,52.56,52.43,52.52,246977.0,48.9389,48.9482,48.8272,48.911,246977.0
2024-01-03 15:20:00,52.52,52.53,52.41,52.48,197823.0,48.911,48.9203,48.8086,48.8737,197823.0
2024-01-03 15:30:00,52.48,52.5,52.38,52.41,295495.0,48.8737,48.8924,48.7806,48.8086,295495.0
2024-01-03 15:40:00,52.41,52.48,52.35,52.39,378312.0,48.8086,48.8737,48.7527,48.7899,378312.0
2024-01-03 15:50:00,52.38,52.43,52.27,52.29,1388620.0,48.7806,48.8272,48.6782,48.6968,1388620.0
2024-01-04 09:30:00,51.91,51.98,51.46,51.61,609780.0,48.9003,48.9662,48.4764,48.6177,609780.0
2024-01-04 09:40:00,51.61,51.8,51.52,51.71,312287.0,48.6177,48.7967,48.5329,48.7119,312287.0
2024-01-04 09:50:00,51.71,51.81,51.58,51.67,256323.0,48.7119,48.8061,48.5894,48.6742,256323.0
2024-01-04 10:00:00,51.66,51.87,51.65,51.75,325174.0,48.6648,48.8626,48.6554,48.7496,325174.0
2024-01-04 10:10:00,51.75,51.89,51.62,51.75,287742.0,48.7496,48.8814,48.6271,48.7496,287742.0
2024-01-04 10:20:00,51.75,51.94,51.69,51.89,365675.0,48.7496,48.9285,48.693,48.8814,365675.0
2024-01-04 10:30:00,51.88,51.98,51.8,51.97,203896.0,48.872,48.9662,48.7967,48.9568,203896.0
2024-01-04 10:40:00,51.97,52.02,51.88,51.97,270949.0,48.9568,49.0039,48.872,48.9568,270949.0
2024-01-04 10:50:00,51.97,52.12,51.91,52.12,233617.0,48.9568,49.0981,48.9003,49.0981,233617.0
2024-01-04 11:00:00,52.12,52.19,51.94,51.97,404325.0,49.0981,49.164,48.9285,48.9568,404325.0
2024-01-04 11:10:00,51.97,52.07,51.8,51.81,348409.0,48.9568,49.051,48.7967,48.8061,348409.0
2024-01-04 11:20:00,51.82,51.85,51.56,51.84,890543.0,48.8155,48.8438,48.5706,48.8343,890543.0
2024-01-04 11:30:00,51.84,51.95,51.79,51.88,230896.0,48.8343,48.938,48.7872,48.872,230896.0
2024-01-04 11:40:00,51.88,51.88,51.73,51.77,159503.0,48.872,48.872,48.7307,48.7684,159503.0
2024-01-04 11:50:00,51.78,51.84,51.76,51.84,149709.0,48.7778,48.8343,48.759,48.8343,149709.0
2024-01-04 12:00:00,51.84,51.91,51.8,51.91,240071.0,48.8343,48.9003,48.7967,48.9003,240071.0
2024-01-04 12:10:00,51.91,51.97,51.81,51.85,307949.0,48.9003,48.9568,48.8061,48.8438,307949.0
2024-01-04 12:20:00,51.85,51.96,51.79,51.91,230025.0,48.8438,48.9474,48.7872,48.9003,230025.0
2024-01-04 12:30:00,51.91,51.94,51.82,51.93,269765.0,48.9003,48.9285,48.8155,48.9191,269765.0
2024-01-04 12:40:00,51.93,51.95,51.86,51.95,137255.0,48.9191,48.938,48.8532,48.938,137255.0
2024-01-04 12:50:00,51.95,51.99,51.92,51.97,166898.0,48.938,48.9756,48.9097,48.9568,166898.0
2024-01-04 13:00:00,51.97,52.09,51.93,52.07,221167.0,48.9568,49.0698,48.9191,49.051,221167.0
2024-01-04 13:10:00,52.07,52.12,51.98,52.01,176771.0,49.051,49.0981,48.9662,48.9945,176771.0
2024-01-04 13:20:00,52.0,52.03,51.96,51.97,129349.0,48.9851,49.0133,48.9474,48.9568,129349.0
2024-01-04 13:30:00,51.97,52.0,51.91,51.98,135143.0,48.9568,48.9851,48.9003,48.9662,135143.0
2024-01-04 13:40:00,51.98,52.0,51.92,51.99,187355.0,48.9662,48.9851,48.9097,48.9756,187355.0
2024-01-04 13:50:00,51.99,52.01,51.94,51.97,157068.0,48.9756,48.9945,48.9285,48.9568,157068.0
2024-01-04 14:00:00,51.96,52.0,51.95,51.98,157332.0,48.9474,48.9851,48.938,48.9662,157332.0
2024-01-04 14:10:00,51.98,52.0,51.92,51.94,131376.0,48.9662,48.9851,48.9097,48.9285,131376.0
2024-01-04 14:20:00,51.94,51.96,51.89,51.95,139968.0,48.9285,48.9474,48.8814,48.938,139968.0
2024-01-04 14:30:00,51.95,51.97,51.92,51.94,131229.0,48.938,48.9568,48.9097,48.9285,131229.0
2024-01-04 14:40:00,51.93,51.99,51.9,51.95,135372.0,48.9191,48.9756,48.8909,48.938,135372.0
2024-01-04 14:50:00,51.94,51.99,51.9,51.92,353918.0,48.9285,48.9756,48.8909,48.9097,353918.0
2024-01-04 15:00:00,51.93,51.99,51.92,51.96,315161.0,48.9191,48.9756,48.9097,48.9474,315161.0
2024-01-04 15:10:00,51.96,51.99,51.9,51.96,233931.0,48.9474,48.9756,48.8909,48.9474,233931.0
2024-01-04 15:20:00,51.96,51.97,51.91,51.97,199951.0,48.9474,48.9568,48.9003,48.9568,199951.0
2024-01-04 15:30:00,51.97,51.98,51.92,51.97,285086.0,48.9568,48.9662,48.9097,48.9568,285086.0
2024-01-04 15:40:00,51.97,52.0,51.87,51.89,979228.0,48.9568,48.9851,48.8626,48.8814,979228.0
2024-01-04 15:50:00,51.89,52.07,51.86,52.04,2150778.0,48.8814,49.051,48.8532,49.0227,2150778.0
2024-01-05 09:30:00,51.91,52.02,51.75,51.81,541035.0,48.9003,49.0039,48.7496,48.8061,541035.0
2024-01-05 09:40:00,51.8,51.98,51.65,51.97,264337.0,48.7967,48.9662,48.6554,48.9568,264337.0
2024-01-05 09:50:00,51.96,52.09,51.85,51.94,338030.0,48.9474,49.0698,48.8438,48.9285,338030.0
2024-01-05 10:00:00,51.96,52.2,51.89,52.2,267986.0,48.9474,49.1735,48.8814,49.1735,267986.0
2024-01-05 10:10:00,52.2,52.25,52.09,52.2,286138.0,49.1735,49.2206,49.0698,49.1735,286138.0
2024-01-05 10:20:00,52.19,52.34,52.16,52.31,176240.0,49.164,49.3054,49.1358,49.2771,176240.0
2024-01-05 10:30:00,52.3,52.51,52.3,52.48,276867.0,49.2677,49.4655,49.2677,49.4372,276867.0
2024-01-05 10:40:00,52.48,52.57,52.42,52.44,239939.0,49.4372,49.522,49.3807,49.3996,239939.0
2024-01-05 10:50:00,52.44,52.54,52.4,52.51,212681.0,49.3996,49.4938,49.3619,49.4655,212681.0
2024-01-05 11:00:00,52.51,52.51,52.35,52.41,214966.0,49.4655,49.4655,49.3148,49.3713,214966.0
2024-01-05 11:10:00,52.4,52.42,52.3,52.39,195219.0,49.3619,49.3807,49.2677,49.3525,195219.0
2024-01-05 11:20:00,52.38,52.43,52.3,52.38,127421.0,49.343,49.3901,49.2677,49.343,127421.0
2024-01-05 11:30:00,52.38,52.38,52.27,52.33,143781.0,49.343,49.343,49.2394,49.2959,143781.0
2024-01-05 11:40:00,52.33,52.41,52.29,52.39,276230.0,49.2959,49.3713,49.2583,49.3525,276230.0
2024-01-05 11:50:00,52.39,52.46,52.32,52.39,204608.0,49.3525,49.4184,49.2865,49.3525,204608.0
2024-01-05 12:00:00,52.39,52.46,52.28,52.3,212309.0,49.3525,49.4184,49.2488,49.2677,212309.0
2024-01-05 12:10:00,52.3,52.34,52.19,52.22,159996.0,49.2677,49.3054,49.164,49.1923,159996.0
2024-01-05 12:20:00,52.22,52.25,52.17,52.19,109443.0,49.1923,49.2206,49.1452,49.164,109443.0
2024-01-05 12:30:00,52.2,52.22,52.12,52.17,151830.0,49.1735,49.1923,49.0981,49.1452,151830.0
2024-01-05 12:40:00,52.17,52.22,52.15,52.16,70828.0,49.1452,49.1923,49.1264,49.1358,70828.0
2024-01-05 12:50:00,52.16,52.23,52.15,52.2,132817.0,49.1358,49.2017,49.1264,49.1735,132817.0
2024-01-05 13:00:00,52.2,52.23,52.08,52.09,160923.0,49.1735,49.2017,49.0604,49.0698,160923.0
2024-01-05 13:10:00,52.08,52.2,52.06,52.16,118055.0,49.0604,49.1735,49.0416,49.1358,118055.0
2024-01-05 13:20:00,52.16,52.24,52.16,52.23,74733.0,49.1358,49.2111,49.1358,49.2017,74733.0
2024-01-05 13:30:00,52.23,52.3,52.22,52.29,110046.0,49.2017,49.2677,49.1923,49.2583,110046.0
2024-01-05 13:40:00,52.29,52.32,52.21,52.24,209058.0,49.2583,49.2865,49.1829,49.2111,209058.0
2024-01-05 13:50:00,52.23,52.24,52.18,52.21,87757.0,49.2017,49.2111,49.1546,49.1829,87757.0
2024-01-05 14:00:00,52.22,52.28,52.21,52.25,79070.0,49.1923,49.2488,49.1829,49.2206,79070.0
2024-01-05 14:10:00,52.24,52.29,52.2,52.22,116290.0,49.2111,49.2583,49.1735,49.1923,116290.0
2024-01-05 14:20:00,52.23,52.27,52.21,52.21,82543.0,49.2017,49.2394,49.1829,49.1829,82543.0
2024-01-05 14:30:00,52.21,52.27,52.2,52.2,89526.0,49.1829,49.2394,49.1735,49.1735,89526.0
2024-01-05 14:40:00,52.21,52.27,52.19,52.2,133817.0,49.1829,49.2394,49.164,49.1735,133817.0
2024-01-05 14:50:00,52.2,52.21,52.07,52.1,218368.0,49.1735,49.1829,49.051,49.0793,218368.0
2024-01-05 15:00:00,52.09,52.15,52.07,52.11,221741.0,49.0698,49.1264,49.051,49.0887,221741.0
2024-01-05 15:10:00,52.11,52.15,52.07,52.1,304863.0,49.0887,49.1264,49.051,49.0793,304863.0
2024-01-05 15:20:00,52.1,52.16,52.09,52.15,190883.0,49.0793,49.1358,49.0698,49.1264,190883.0
2024-01-05 15:30:00,52.14,52.18,52.03,52.08,359274.0,49.1169,49.1546,49.0133,49.0604,359274.0
2024-01-05 15:40:00,52.09,52.2,52.08,52.18,693922.0,49.0698,49.1735,49.0604,49.1546,693922.0
2024-01-05 15:50:00,52.19,52.24,52.14,52.22,1317795.0,49.164,49.2111,49.1169,49.1923,1317795.0
2024-01-08 09:30:00,51.89,51.9,51.55,51.69,528541.0,48.8814,48.8909,48.5612,48.693,528541.0
2024-01-08 09:40:00,51.69,51.74,51.44,51.46,729430.0,48.693,48.7401,48.4575,48.4764,729430.0
2024-01-08 09:50:00,51.46,51.5,51.28,51.41,441506.0,48.4764,48.5141,48.3068,48.4293,441506.0
2024-01-08 10:00:00,51.41,51.61,51.32,51.53,360343.0,48.4293,48.6177,48.3445,48.5423,360343.0
2024-01-08 10:10:00,51.53,51.84,51.52,51.62,404055.0,48.5423,48.8343,48.5329,48.6271,404055.0
2024-01-08 10:20:00,51.61,51.77,51.55,51.58,225244.0,48.6177,48.7684,48.5612,48.5894,225244.0
2024-01-08 10:30:00,51.58,51.68,51.45,51.45,396375.0,48.5894,48.6836,48.467,48.467,396375.0
2024-01-08 10:40:00,51.46,51.59,51.41,51.55,275561.0,48.4764,48.5988,48.4293,48.5612,275561.0
2024-01-08 10:50:00,51.54,51.67,51.47,51.66,207282.0,48.5517,48.6742,48.4858,48.6648,207282.0
2024-01-08 11:00:00,51.67,51.68,51.55,51.57,282358.0,48.6742,48.6836,48.5612,48.58,282358.0
2024-01-08 11:10:00,51.57,51.65,51.47,51.48,283095.0,48.58,48.6554,48.4858,48.4952,283095.0
2024-01-08 11:20:00,51.48,51.64,51.48,51.62,436272.0,48.4952,48.6459,48.4952,48.6271,436272.0
2024-01-08 11:30:00,51.63,51.65,51.52,51.56,223064.0,48.6365,48.6554,48.5329,48.5706,223064.0
2024-01-08 11:40:00,51.57,51.69,51.53,51.54,258391.0,48.58,48.693,48.5423,48.5517,258391.0
2024-01-08 11:50:00,51.54,51.55,51.38,51.44,405488.0,48.5517,48.5612,48.401,48.4575,405488.0
2024-01-08 12:00:00,51.44,51.47,51.36,51.4,341968.0,48.4575,48.4858,48.3822,48.4199,341968.0
2024-01-08 12:10:00,51.4,51.53,51.33,51.45,293006.0,48.4199,48.5423,48.3539,48.467,293006.0
2024-01-08 12:20:00,51.45,51.47,51.35,51.43,245808.0,48.467,48.4858,48.3728,48.4481,245808.0
2024-01-08 12:30:00,51.43,51.44,51.39,51.41,122192.0,48.4481,48.4575,48.4104,48.4293,122192.0
2024-01-08 12:40:00,51.41,51.44,51.35,51.35,131023.0,48.4293,48.4575,48.3728,48.3728,131023.0
2024-01-08 12:50:00,51.36,51.41,51.35,51.4,152711.0,48.3822,48.4293,48.3728,48.4199,152711.0
2024-01-08 13:00:00,51.4,51.53,51.4,51.46,231245.0,48.4199,48.5423,48.4199,48.4764,231245.0
2024-01-08 13:10:00,51.45,51.53,51.41,51.47,164263.0,48.467,48.5423,48.4293,48.4858,164263.0
2024-01-08 13:20:00,51.46,51.53,51.45,51.46,125647.0,48.4764,48.5423,48.467,48.4764,125647.0
2024-01-08 13:30:00,51.47,51.51,51.45,51.47,105641.0,48.4858,48.5235,48.467,48.4858,105641.0
2024-01-08 13:40:00,51.47,51.48,51.37,51.41,184139.0,48.4858,48.4952,48.3916,48.4293,184139.0
2024-01-08 13:50:00,51.41,51.43,51.38,51.4,148313.0,48.4293,48.4481,48.401,48.4199,148313.0
2024-01-08 14:00:00,51.41,51.45,51.36,51.41,128866.0,48.4293,48.467,48.3822,48.4293,128866.0
2024-01-08 14:10:00,51.41,51.65,51.41,51.63,177037.0,48.4293,48.6554,48.4293,48.6365,177037.0
2024-01-08 14:20:00,51.62,51.79,51.56,51.77,463698.0,48.6271,48.7872,48.5706,48.7684,463698.0
2024-01-08 14:30:00,51.77,51.87,51.76,51.8,270866.0,48.7684,48.8626,48.759,48.7967,270866.0
2024-01-08 14:40:00,51.8,51.83,51.75,51.8,201391.0,48.7967,48.8249,48.7496,48.7967,201391.0
2024-01-08 14:50:00,51.8,51.88,51.77,51.79,237953.0,48.7967,48.872,48.7684,48.7872,237953.0
2024-01-08 15:00:00,51.79,51.84,51.73,51.74,214860.0,48.7872,48.8343,48.7307,48.7401,214860.0
2024-01-08 15:10:00,51.73,51.83,51.71,51.79,250563.0,48.7307,48.8249,48.7119,48.7872,250563.0
2024-01-08 15:20:00,51.79,51.83,51.74,51.76,170814.0,48.7872,48.8249,48.7401,48.759,170814.0
2024-01-08 15:30:00,51.76,51.81,51.71,51.8,300712.0,48.759,48.8061,48.7119,48.7967,300712.0
2024-01-08 15:40:00,51.79,51.82,51.69,51.7,418401.0,48.7872,48.8155,48.693,48.7025,418401.0
2024-01-08 15:50:00,51.69,51.82,51.68,51.78,1032461.0,48.693,48.8155,48.6836,48.7778,1032461.0
2024-01-09 09:30:00,52.05,52.1,51.59,51.74,498240.0,49.0322,49.0793,48.5988,48.7401,498240.0
2024-01-09 09:40:00,51.75,51.91,51.66,51.8,336671.0,48.7496,48.9003,48.6648,48.7967,336671.0
2024-01-09 09:50:00,51.8,51.88,51.68,51.76,234813.0,48.7967,48.872,48.6836,48.759,234813.0
2024-01-09 10:00:00,51.76,52.04,51.75,51.9,330382.0,48.759,49.0227,48.7496,48.8909,330382.0
2024-01-09 10:10:00,51.89,52.05,51.74,51.98,201502.0,48.8814,49.0322,48.7401,48.9662,201502.0
2024-01-09 10:20:00,51.98,52.1,51.89,52.0,183419.0,48.9662,49.0793,48.8814,48.9851,183419.0
2024-01-09 10:30:00,52.0,52.06,51.78,51.85,221200.0,48.9851,49.0416,48.7778,48.8438,221200.0
2024-01-09 10:40:00,51.85,51.85,51.67,51.8,253311.0,48.8438,48.8438,48.6742,48.7967,253311.0
2024-01-09 10:50:00,51.81,51.81,51.66,51.67,165346.0,48.8061,48.8061,48.6648,48.6742,165346.0
2024-01-09 11:00:00,51.68,51.68,51.54,51.55,202952.0,48.6836,48.6836,48.5517,48.5612,202952.0
2024-01-09 11:10:00,51.56,51.66,51.56,51.6,141308.0,48.5706,48.6648,48.5706,48.6083,141308.0
2024-01-09 11:20:00,51.6,51.68,51.59,51.66,158492.0,48.6083,48.6836,48.5988,48.6648,158492.0
2024-01-09 11:30:00,51.66,51.71,51.55,51.57,147909.0,48.6648,48.7119,48.5612,48.58,147909.0
2024-01-09 11:40:00,51.57,51.64,51.51,51.57,161939.0,48.58,48.6459,48.5235,48.58,161939.0
2024-01-09 11:50:00,51.57,51.61,51.55,51.61,123349.0,48.58,48.6177,48.5612,48.6177,123349.0
2024-01-09 12:00:00,51.6,51.65,51.52,51.59,212187.0,48.6083,48.6554,48.5329,48.5988,212187.0
2024-01-09 12:10:00,51.6,51.61,51.55,51.58,144202.0,48.6083,48.6177,48.5612,48.5894,144202.0
2024-01-09 12:20:00,51.58,51.67,51.56,51.6,287860.0,48.5894,48.6742,48.5706,48.6083,287860.0
2024-01-09 12:30:00,51.6,51.64,51.51,51.55,239148.0,48.6083,48.6459,48.5235,48.5612,239148.0
2024-01-09 12:40:00,51.55,51.63,51.54,51.59,100847.0,48.5612,48.6365,48.5517,48.5988,100847.0
2024-01-09 12:50:00,51.58,51.6,51.51,51.52,118049.0,48.5894,48.6083,48.5235,48.5329,118049.0
2024-01-09 13:00:00,51.52,51.6,51.5,51.54,173069.0,48.5329,48.6083,48.5141,48.5517,173069.0
2024-01-09 13:10:00,51.54,51.56,51.45,51.47,189782.0,48.5517,48.5706,48.467,48.4858,189782.0
2024-01-09 13:20:00,51.47,51.49,51.4,51.43,104767.0,48.4858,48.5046,48.4199,48.4481,104767.0
2024-01-09 13:30:00,51.42,51.44,51.34,51.43,153449.0,48.4387,48.4575,48.3633,48.4481,153449.0
2024-01-09 13:40:00,51.44,51.5,51.42,51.48,108426.0,48.4575,48.5141,48.4387,48.4952,108426.0
2024-01-09 13:50:00,51.48,51.53,51.47,51.51,111693.0,48.4952,48.5423,48.4858,48.5235,111693.0
2024-01-09 14:00:00,51.5,51.52,51.42,51.47,95800.0,48.5141,48.5329,48.4387,48.4858,95800.0
2024-01-09 14:10:00,51.48,51.5,51.34,51.39,146329.0,48.4952,48.5141,48.3633,48.4104,146329.0
2024-01-09 14:20:00,51.38,51.41,51.29,51.32,304585.0,48.401,48.4293,48.3162,48.3445,304585.0
2024-01-09 14:30:00,51.32,51.4,51.31,51.32,269688.0,48.3445,48.4199,48.3351,48.3445,269688.0
2024-01-09 14:40:00,51.32,51.34,51.27,51.32,244104.0,48.3445,48.3633,48.2974,48.3445,244104.0
2024-01-09 14:50:00,51.32,51.4,51.27,51.37,333430.0,48.3445,48.4199,48.2974,48.3916,333430.0
2024-01-09 15:00:00,51.37,51.4,51.33,51.38,193534.0,48.3916,48.4199,48.3539,48.401,193534.0
2024-01-09 15:10:00,51.37,51.42,51.36,51.38,176060.0,48.3916,48.4387,48.3822,48.401,176060.0
2024-01-09 15:20:00,51.38,51.41,51.31,51.33,174912.0,48.401,48.4293,48.3351,48.3539,174912.0
2024-01-09 15:30:00,51.33,51.33,51.26,51.29,235909.0,48.3539,48.3539,48.288,48.3162,235909.0
2024-01-09 15:40:00,51.29,51.32,51.26,51.29,398801.0,48.3162,48.3445,48.288,48.3162,398801.0
2024-01-09 15:50:00,51.29,51.36,51.23,51.26,1036259.0,48.3162,48.3822,48.2597,48.288,1036259.0
2024-01-10 09:30:00,51.2,51.24,50.9,51.06,469896.0,48.2314,48.2691,47.9488,48.0996,469896.0
2024-01-10 09:40:00,51.06,51.25,50.95,51.05,180827.0,48.0996,48.2785,47.9959,48.0901,180827.0
2024-01-10 09:50:00,51.04,51.2,50.99,51.07,168597.0,48.0807,48.2314,48.0336,48.109,168597.0
2024-01-10 10:00:00,51.07,51.21,51.04,51.1,222722.0,48.109,48.2409,48.0807,48.1372,222722.0
2024-01-10 10:10:00,51.1,51.12,51.01,51.05,163754.0,48.1372,48.1561,48.0525,48.0901,163754.0
2024-01-10 10:20:00,51.03,51.22,51.0,51.19,134881.0,48.0713,48.2503,48.043,48.222,134881.0
2024-01-10 10:30:00,51.19,51.19,51.03,51.05,115711.0,48.222,48.222,48.0713,48.0901,115711.0
2024-01-10 10:40:00,51.05,51.11,50.94,50.96,181775.0,48.0901,48.1467,47.9865,48.0054,181775.0
2024-01-10 10:50:00,50.95,50.96,50.85,50.92,429208.0,47.9959,48.0054,47.9017,47.9677,429208.0
2024-01-10 11:00:00,50.92,50.98,50.84,50.96,297090.0,47.9677,48.0242,47.8923,48.0054,297090.0
2024-01-10 11:10:00,50.96,50.96,50.8,50.87,233671.0,48.0054,48.0054,47.8546,47.9206,233671.0
2024-01-10 11:20:00,50.88,50.89,50.71,50.73,308979.0,47.93,47.9394,47.7699,47.7887,308979.0
2024-01-10 11:30:00,50.73,50.77,50.68,50.72,286131.0,47.7887,47.8264,47.7416,47.7793,286131.0
2024-01-10 11:40:00,50.72,50.75,50.58,50.58,237798.0,47.7793,47.8075,47.6474,47.6474,237798.0
2024-01-10 11:50:00,50.59,50.59,50.53,50.54,315338.0,47.6568,47.6568,47.6003,47.6097,315338.0
2024-01-10 12:00:00,50.55,50.56,50.46,50.5,341182.0,47.6191,47.6286,47.5344,47.572,341182.0
2024-01-10 12:10:00,50.5,50.52,50.45,50.5,227618.0,47.572,47.5909,47.5249,47.572,227618.0
2024-01-10 12:20:00,50.49,50.55,50.44,50.54,258460.0,47.5626,47.6191,47.5155,47.6097,258460.0
2024-01-10 12:30:00,50.55,50.56,50.5,50.53,130222.0,47.6191,47.6286,47.572,47.6003,130222.0
2024-01-10 12:40:00,50.53,50.55,50.49,50.5,147709.0,47.6003,47.6191,47.5626,47.572,147709.0
2024-01-10 12:50:00,50.5,50.52,50.45,50.46,94984.0,47.572,47.5909,47.5249,47.5344,94984.0
2024-01-10 13:00:00,50.46,50.53,50.45,50.48,177846.0,47.5344,47.6003,47.5249,47.5532,177846.0
2024-01-10 13:10:00,50.48,50.53,50.45,50.49,158726.0,47.5532,47.6003,47.5249,47.5626,158726.0
2024-01-10 13:20:00,50.49,50.52,50.41,50.5,379789.0,47.5626,47.5909,47.4873,47.572,379789.0
2024-01-10 13:30:00,50.5,50.53,50.47,50.52,117104.0,47.572,47.6003,47.5438,47.5909,117104.0
2024-01-10 13:40:00,50.52,50.56,50.51,50.54,166508.0,47.5909,47.6286,47.5815,47.6097,166508.0
2024-01-10 13:50:00,50.55,50.58,50.45,50.57,411525.0,47.6191,47.6474,47.5249,47.638,411525.0
2024-01-10 14:00:00,50.57,50.66,50.51,50.52,207843.0,47.638,47.7228,47.5815,47.5909,207843.0
2024-01-10 14:10:00,50.52,50.67,50.5,50.66,272302.0,47.5909,47.7322,47.572,47.7228,272302.0
2024-01-10 14:20:00,50.66,50.71,50.63,50.68,135619.0,47.7228,47.7699,47.6945,47.7416,135619.0
2024-01-10 14:30:00,50.69,50.71,50.53,50.54,359910.0,47.751,47.7699,47.6003,47.6097,359910.0
2024-01-10 14:40:00,50.54,50.71,50.53,50.65,552195.0,47.6097,47.7699,47.6003,47.7133,552195.0
2024-01-10 14:50:00,50.65,50.72,50.63,50.66,179836.0,47.7133,47.7793,47.6945,47.7228,179836.0
2024-01-10 15:00:00,50.66,50.7,50.62,50.63,316782.0,47.7228,47.7604,47.6851,47.6945,316782.0
2024-01-10 15:10:00,50.63,50.67,50.56,50.57,375861.0,47.6945,47.7322,47.6286,47.638,375861.0
2024-01-10 15:20:00,50.57,50.57,50.47,50.51,444311.0,47.638,47.638,47.5438,47.5815,444311.0
2024-01-10 15:30:00,50.5,50.61,50.48,50.6,412490.0,47.572,47.6757,47.5532,47.6662,412490.0
2024-01-10 15:40:00,50.6,50.61,50.54,50.58,608993.0,47.6662,47.6757,47.6097,47.6474,608993.0
2024-01-10 15:50:00,50.58,50.69,50.57,50.65,1227683.0,47.6474,47.751,47.638,47.7133,1227683.0
2024-01-11 09:30:00,50.65,50.74,50.31,50.58,376491.0,47.7133,47.7981,47.3931,47.6474,376491.0
2024-01-11 09:40:00,50.58,50.63,50.33,50.4,325915.0,47.6474,47.6945,47.4119,47.4778,325915.0
2024-01-11 09:50:00,50.39,50.41,50.18,50.21,341718.0,47.4684,47.4873,47.2706,47.2988,341718.0
2024-01-11 10:00:00,50.21,50.28,50.02,50.27,542909.0,47.2988,47.3648,47.1199,47.3554,542909.0
2024-01-11 10:10:00,50.27,50.29,50.01,50.05,262419.0,47.3554,47.3742,47.1104,47.1481,262419.0
2024-01-11 10:20:00,50.04,50.28,50.03,50.28,333375.0,47.1387,47.3648,47.1293,47.3648,333375.0
2024-01-11 10:30:00,50.28,50.32,50.13,50.25,192358.0,47.3648,47.4025,47.2235,47.3365,192358.0
2024-01-11 10:40:00,50.24,50.25,50.11,50.2,174528.0,47.3271,47.3365,47.2046,47.2894,174528.0
2024-01-11 10:50:00,50.2,50.21,50.05,50.08,273972.0,47.2894,47.2988,47.1481,47.1764,273972.0
2024-01-11 11:00:00,50.07,50.15,50.02,50.13,163614.0,47.167,47.2423,47.1199,47.2235,163614.0
2024-01-11 11:10:00,50.12,50.19,50.08,50.15,204750.0,47.2141,47.28,47.1764,47.2423,204750.0
2024-01-11 11:20:00,50.15,50.27,50.13,50.25,174886.0,47.2423,47.3554,47.2235,47.3365,174886.0
2024-01-11 11:30:00,50.25,50.25,50.04,50.12,310604.0,47.3365,47.3365,47.1387,47.2141,310604.0
2024-01-11 11:40:00,50.13,50.24,50.12,50.16,196355.0,47.2235,47.3271,47.2141,47.2517,196355.0
2024-01-11 11:50:00,50.16,50.21,50.07,50.13,193602.0,47.2517,47.2988,47.167,47.2235,193602.0
2024-01-11 12:00:00,50.13,50.24,50.1,50.24,108316.0,47.2235,47.3271,47.1952,47.3271,108316.0
2024-01-11 12:10:00,50.24,50.37,50.24,50.32,158283.0,47.3271,47.4496,47.3271,47.4025,158283.0
2024-01-11 12:20:00,50.32,50.4,50.27,50.3,255018.0,47.4025,47.4778,47.3554,47.3836,255018.0
2024-01-11 12:30:00,50.3,50.39,50.27,50.34,110692.0,47.3836,47.4684,47.3554,47.4213,110692.0
2024-01-11 12:40:00,50.34,50.36,50.28,50.29,87146.0,47.4213,47.4402,47.3648,47.3742,87146.0
2024-01-11 12:50:00,50.29,50.31,50.18,50.2,122375.0,47.3742,47.3931,47.2706,47.2894,122375.0
2024-01-11 13:00:00,50.19,50.23,50.17,50.2,203772.0,47.28,47.3177,47.2612,47.2894,203772.0
2024-01-11 13:10:00,50.2,50.22,50.13,50.16,135057.0,47.2894,47.3083,47.2235,47.2517,135057.0
2024-01-11 13:20:00,50.16,50.17,50.09,50.11,152971.0,47.2517,47.2612,47.1858,47.2046,152971.0
2024-01-11 13:30:00,50.11,50.18,50.1,50.16,126368.0,47.2046,47.2706,47.1952,47.2517,126368.0
2024-01-11 13:40:00,50.16,50.19,50.1,50.11,86052.0,47.2517,47.28,47.1952,47.2046,86052.0
2024-01-11 13:50:00,50.11,50.2,50.1,50.18,128479.0,47.2046,47.2894,47.1952,47.2706,128479.0
2024-01-11 14:00:00,50.18,50.29,50.16,50.22,174710.0,47.2706,47.3742,47.2517,47.3083,174710.0
2024-01-11 14:10:00,50.22,50.27,50.15,50.22,183633.0,47.3083,47.3554,47.2423,47.3083,183633.0
2024-01-11 14:20:00,50.22,50.27,50.18,50.25,196919.0,47.3083,47.3554,47.2706,47.3365,196919.0
2024-01-11 14:30:00,50.25,50.28,50.21,50.28,169713.0,47.3365,47.3648,47.2988,47.3648,169713.0
2024-01-11 14:40:00,50.27,50.3,50.23,50.26,169782.0,47.3554,47.3836,47.3177,47.3459,169782.0
2024-01-11 14:50:00,50.27,50.34,50.24,50.32,219988.0,47.3554,47.4213,47.3271,47.4025,219988.0
2024-01-11 15:00:00,50.33,50.36,50.21,50.22,208481.0,47.4119,47.4402,47.2988,47.3083,208481.0
2024-01-11 15:10:00,50.22,50.26,50.17,50.23,230423.0,47.3083,47.3459,47.2612,47.3177,230423.0
2024-01-11 15:20:00,50.23,50.26,50.2,50.21,303566.0,47.3177,47.3459,47.2894,47.2988,303566.0
2024-01-11 15:30:00,50.2,50.31,50.16,50.21,422095.0,47.2894,47.3931,47.2517,47.2988,422095.0
2024-01-11 15:40:00,50.22,50.32,50.19,50.23,484556.0,47.3083,47.4025,47.28,47.3177,484556.0
2024-01-11 15:50:00,50.23,50.24,50.16,50.21,1235166.0,47.3177,47.3271,47.2517,47.2988,1235166.0
2024-01-12 09:30:00,50.39,50.71,50.39,50.53,388192.0,47.4684,47.7699,47.4684,47.6003,388192.0
2024-01-12 09:40:00,50.53,50.7,50.41,50.53,219453.0,47.6003,47.7604,47.4873,47.6003,219453.0
2024-01-12 09:50:00,50.53,50.66,50.49,50.53,252498.0,47.6003,47.7228,47.5626,47.6003,252498.0
2024-01-12 10:00:00,50.54,50.57,50.4,50.5,270082.0,47.6097,47.638,47.4778,47.572,270082.0
2024-01-12 10:10:00,50.51,50.53,50.38,50.45,119036.0,47.5815,47.6003,47.459,47.5249,119036.0
2024-01-12 10:20:00,50.44,50.45,50.34,50.38,238129.0,47.5155,47.5249,47.4213,47.459,238129.0
2024-01-12 10:30:00,50.39,50.49,50.3,50.36,118733.0,47.4684,47.5626,47.3836,47.4402,118733.0
2024-01-12 10:40:00,50.37,50.41,50.29,50.3,159194.0,47.4496,47.4873,47.3742,47.3836,159194.0
2024-01-12 10:50:00,50.31,50.42,50.22,50.23,253511.0,47.3931,47.4967,47.3083,47.3177,253511.0
2024-01-12 11:00:00,50.23,50.24,50.17,50.18,225444.0,47.3177,47.3271,47.2612,47.2706,225444.0
2024-01-12 11:10:00,50.18,50.19,50.07,50.13,378688.0,47.2706,47.28,47.167,47.2235,378688.0
2024-01-12 11:20:00,50.13,50.36,50.13,50.31,244514.0,47.2235,47.4402,47.2235,47.3931,244514.0
2024-01-12 11:30:00,50.31,50.33,50.19,50.25,234199.0,47.3931,47.4119,47.28,47.3365,234199.0
2024-01-12 11:40:00,50.25,50.27,50.19,50.21,150417.0,47.3365,47.3554,47.28,47.2988,150417.0
2024-01-12 11:50:00,50.2,50.26,50.19,50.2,148236.0,47.2894,47.3459,47.28,47.2894,148236.0
2024-01-12 12:00:00,50.21,50.22,50.14,50.18,162225.0,47.2988,47.3083,47.2329,47.2706,162225.0
2024-01-12 12:10:00,50.18,50.22,50.15,50.2,100256.0,47.2706,47.3083,47.2423,47.2894,100256.0
2024-01-12 12:20:00,50.19,50.23,50.14,50.22,167298.0,47.28,47.3177,47.2329,47.3083,167298.0
2024-01-12 12:30:00,50.22,50.23,50.15,50.23,123848.0,47.3083,47.3177,47.2423,47.3177,123848.0
2024-01-12 12:40:00,50.23,50.27,50.18,50.19,181010.0,47.3177,47.3554,47.2706,47.28,181010.0
2024-01-12 12:50:00,50.19,50.2,50.07,50.09,246796.0,47.28,47.2894,47.167,47.1858,246796.0
2024-01-12 13:00:00,50.09,50.15,50.08,50.09,127956.0,47.1858,47.2423,47.1764,47.1858,127956.0
2024-01-12 13:10:00,50.09,50.16,50.09,50.16,164990.0,47.1858,47.2517,47.1858,47.2517,164990.0
2024-01-12 13:20:00,50.15,50.17,50.1,50.14,92828.0,47.2423,47.2612,47.1952,47.2329,92828.0
2024-01-12 13:30:00,50.15,50.18,50.1,50.12,121597.0,47.2423,47.2706,47.1952,47.2141,121597.0
2024-01-12 13:40:00,50.12,50.16,50.12,50.15,90709.0,47.2141,47.2517,47.2141,47.2423,90709.0
2024-01-12 13:50:00,50.15,50.15,50.11,50.12,91045.0,47.2423,47.2423,47.2046,47.2141,91045.0
2024-01-12 14:00:00,50.12,50.24,50.11,50.21,149113.0,47.2141,47.3271,47.2046,47.2988,149113.0
2024-01-12 14:10:00,50.22,50.25,50.18,50.23,224392.0,47.3083,47.3365,47.2706,47.3177,224392.0
2024-01-12 14:20:00,50.23,50.25,50.16,50.19,129628.0,47.3177,47.3365,47.2517,47.28,129628.0
2024-01-12 14:30:00,50.19,50.21,50.16,50.19,183682.0,47.28,47.2988,47.2517,47.28,183682.0
2024-01-12 14:40:00,50.2,50.23,50.1,50.1,198358.0,47.2894,47.3177,47.1952,47.1952,198358.0
2024-01-12 14:50:00,50.11,50.16,50.08,50.09,189131.0,47.2046,47.2517,47.1764,47.1858,189131.0
2024-01-12 15:00:00,50.09,50.22,50.09,50.19,151770.0,47.1858,47.3083,47.1858,47.28,151770.0
2024-01-12 15:10:00,50.2,50.35,50.19,50.32,242611.0,47.2894,47.4307,47.28,47.4025,242611.0
2024-01-12 15:20:00,50.32,50.34,50.29,50.3,159952.0,47.4025,47.4213,47.3742,47.3836,159952.0
2024-01-12 15:30:00,50.3,50.33,50.27,50.31,217356.0,47.3836,47.4119,47.3554,47.3931,217356.0
2024-01-12 15:40:00,50.3,50.32,50.26,50.28,319442.0,47.3836,47.4025,47.3459,47.3648,319442.0
2024-01-12 15:50:00,50.27,50.34,50.21,50.28,1026254.0,47.3554,47.4213,47.2988,47.3648,1026254.0
2024-01-16 09:30:00,50.3,50.36,49.95,49.99,589429.0,47.3836,47.4402,47.0539,47.0916,589429.0
2024-01-16 09:40:00,49.98,50.03,49.81,49.99,275211.0,47.0822,47.1293,46.922,47.0916,275211.0
2024-01-16 09:50:00,49.99,50.01,49.82,49.83,204245.0,47.0916,47.1104,46.9315,46.9409,204245.0
2024-01-16 10:00:00,49.83,50.11,49.83,50.01,405332.0,46.9409,47.2046,46.9409,47.1104,405332.0
2024-01-16 10:10:00,50.01,50.59,50.01,50.09,466206.0,47.1104,47.6568,47.1104,47.1858,466206.0
2024-01-16 10:20:00,50.09,50.12,50.01,50.09,164787.0,47.1858,47.2141,47.1104,47.1858,164787.0
2024-01-16 10:30:00,50.09,50.12,49.98,50.05,194068.0,47.1858,47.2141,47.0822,47.1481,194068.0
2024-01-16 10:40:00,50.05,50.09,50.0,50.04,159882.0,47.1481,47.1858,47.101,47.1387,159882.0
2024-01-16 10:50:00,50.04,50.11,50.0,50.03,132295.0,47.1387,47.2046,47.101,47.1293,132295.0
2024-01-16 11:00:00,50.04,50.25,49.97,50.2,389444.0,47.1387,47.3365,47.0728,47.2894,389444.0
2024-01-16 11:10:00,50.2,50.39,50.19,50.23,209977.0,47.2894,47.4684,47.28,47.3177,209977.0
2024-01-16 11:20:00,50.23,50.3,50.21,50.24,139364.0,47.3177,47.3836,47.2988,47.3271,139364.0
2024-01-16 11:30:00,50.24,50.27,50.18,50.26,99690.0,47.3271,47.3554,47.2706,47.3459,99690.0
2024-01-16 11:40:00,50.26,50.27,50.17,50.21,104380.0,47.3459,47.3554,47.2612,47.2988,104380.0
2024-01-16 11:50:00,50.22,50.26,50.14,50.16,183436.0,47.3083,47.3459,47.2329,47.2517,183436.0
2024-01-16 12:00:00,50.16,50.27,50.16,50.24,189411.0,47.2517,47.3554,47.2517,47.3271,189411.0
2024-01-16 12:10:00,50.24,50.25,50.1,50.13,118281.0,47.3271,47.3365,47.1952,47.2235,118281.0
2024-01-16 12:20:00,50.12,50.16,50.06,50.08,174886.0,47.2141,47.2517,47.1575,47.1764,174886.0
2024-01-16 12:30:00,50.08,50.19,50.07,50.16,148514.0,47.1764,47.28,47.167,47.2517,148514.0
2024-01-16 12:40:00,50.16,50.21,50.11,50.13,84262.0,47.2517,47.2988,47.2046,47.2235,84262.0
2024-01-16 12:50:00,50.14,50.16,50.1,50.1,114940.0,47.2329,47.2517,47.1952,47.1952,114940.0
2024-01-16 13:00:00,50.1,50.21,50.09,50.18,201376.0,47.1952,47.2988,47.1858,47.2706,201376.0
2024-01-16 13:10:00,50.18,50.23,50.15,50.19,192888.0,47.2706,47.3177,47.2423,47.28,192888.0
2024-01-16 13:20:00,50.19,50.21,50.12,50.21,369754.0,47.28,47.2988,47.2141,47.2988,369754.0
2024-01-16 13:30:00,50.21,50.24,50.11,50.15,191403.0,47.2988,47.3271,47.2046,47.2423,191403.0
2024-01-16 13:40:00,50.15,50.15,50.06,50.08,127691.0,47.2423,47.2423,47.1575,47.1764,127691.0
2024-01-16 13:50:00,50.07,50.15,50.05,50.15,198356.0,47.167,47.2423,47.1481,47.2423,198356.0
2024-01-16 14:00:00,50.14,50.15,50.08,50.09,97064.0,47.2329,47.2423,47.1764,47.1858,97064.0
2024-01-16 14:10:00,50.09,50.13,50.07,50.09,135782.0,47.1858,47.2235,47.167,47.1858,135782.0
2024-01-16 14:20:00,50.09,50.15,50.05,50.1,114187.0,47.1858,47.2423,47.1481,47.1952,114187.0
2024-01-16 14:30:00,50.09,50.12,50.06,50.07,147504.0,47.1858,47.2141,47.1575,47.167,147504.0
2024-01-16 14:40:00,50.07,50.09,50.03,50.06,219158.0,47.167,47.1858,47.1293,47.1575,219158.0
2024-01-16 14:50:00,50.06,50.16,50.06,50.15,211877.0,47.1575,47.2517,47.1575,47.2423,211877.0
2024-01-16 15:00:00,50.15,50.18,50.09,50.09,171047.0,47.2423,47.2706,47.1858,47.1858,171047.0
2024-01-16 15:10:00,50.09,50.13,50.07,50.13,156817.0,47.1858,47.2235,47.167,47.2235,156817.0
2024-01-16 15:20:00,50.13,50.13,50.05,50.09,187954.0,47.2235,47.2235,47.1481,47.1858,187954.0
2024-01-16 15:30:00,50.09,50.09,50.02,50.06,324522.0,47.1858,47.1858,47.1199,47.1575,324522.0
2024-01-16 15:40:00,50.06,50.06,49.96,49.98,391390.0,47.1575,47.1575,47.0633,47.0822,391390.0
2024-01-16 15:50:00,49.98,50.03,49.94,50.0,1045945.0,47.0822,47.1293,47.0445,47.101,1045945.0
2024-01-17 09:30:00,49.55,49.59,48.95,49.13,1184442.0,46.6771,46.7148,46.1119,46.2815,1184442.0
2024-01-17 09:40:00,49.12,49.37,49.01,49.27,1072816.0,46.272,46.5076,46.1684,46.4133,1072816.0
2024-01-17 09:50:00,49.28,49.53,49.26,49.47,355562.0,46.4228,46.6583,46.4039,46.6018,355562.0
2024-01-17 10:00:00,49.47,49.55,49.3,49.4,396574.0,46.6018,46.6771,46.4416,46.5358,396574.0
2024-01-17 10:10:00,49.41,49.49,49.26,49.27,289524.0,46.5452,46.6206,46.4039,46.4133,289524.0
2024-01-17 10:20:00,49.26,49.67,49.26,49.66,281274.0,46.4039,46.7902,46.4039,46.7807,281274.0
2024-01-17 10:30:00,49.66,49.67,49.51,49.56,196442.0,46.7807,46.7902,46.6394,46.6865,196442.0
2024-01-17 10:40:00,49.56,49.7,49.55,49.64,190169.0,46.6865,46.8184,46.6771,46.7619,190169.0
2024-01-17 10:50:00,49.64,49.76,49.59,49.66,205892.0,46.7619,46.8749,46.7148,46.7807,205892.0
2024-01-17 11:00:00,49.66,49.73,49.6,49.72,223855.0,46.7807,46.8467,46.7242,46.8373,223855.0
2024-01-17 11:10:00,49.71,49.73,49.64,49.7,189645.0,46.8278,46.8467,46.7619,46.8184,189645.0
2024-01-17 11:20:00,49.7,49.76,49.6,49.66,242693.0,46.8184,46.8749,46.7242,46.7807,242693.0
2024-01-17 11:30:00,49.66,49.73,49.63,49.68,242201.0,46.7807,46.8467,46.7525,46.7996,242201.0
2024-01-17 11:40:00,49.69,49.72,49.63,49.67,136292.0,46.809,46.8373,46.7525,46.7902,136292.0
2024-01-17 11:50:00,49.67,49.67,49.62,49.63,173564.0,46.7902,46.7902,46.7431,46.7525,173564.0
2024-01-17 12:00:00,49.63,49.7,49.61,49.69,140979.0,46.7525,46.8184,46.7336,46.809,140979.0
2024-01-17 12:10:00,49.68,49.71,49.62,49.63,136695.0,46.7996,46.8278,46.7431,46.7525,136695.0
2024-01-17 12:20:00,49.63,49.72,49.61,49.7,241677.0,46.7525,46.8373,46.7336,46.8184,241677.0
2024-01-17 12:30:00,49.7,49.73,49.66,49.68,127972.0,46.8184,46.8467,46.7807,46.7996,127972.0
2024-01-17 12:40:00,49.69,49.73,49.65,49.68,118342.0,46.809,46.8467,46.7713,46.7996,118342.0
2024-01-17 12:50:00,49.68,49.71,49.63,49.67,138997.0,46.7996,46.8278,46.7525,46.7902,138997.0
2024-01-17 13:00:00,49.66,49.7,49.63,49.7,162789.0,46.7807,46.8184,46.7525,46.8184,162789.0
2024-01-17 13:10:00,49.7,49.73,49.66,49.7,140137.0,46.8184,46.8467,46.7807,46.8184,140137.0
2024-01-17 13:20:00,49.69,49.73,49.64,49.69,178828.0,46.809,46.8467,46.7619,46.809,178828.0
2024-01-17 13:30:00,49.7,49.71,49.61,49.63,176253.0,46.8184,46.8278,46.7336,46.7525,176253.0
2024-01-17 13:40:00,49.63,49.64,49.54,49.56,150525.0,46.7525,46.7619,46.6677,46.6865,150525.0
2024-01-17 13:50:00,49.57,49.69,49.56,49.67,124050.0,46.696,46.809,46.6865,46.7902,124050.0
2024-01-17 14:00:00,49.67,49.76,49.66,49.75,122359.0,46.7902,46.8749,46.7807,46.8655,122359.0
2024-01-17 14:10:00,49.75,49.87,49.75,49.84,346189.0,46.8655,46.9786,46.8655,46.9503,346189.0
2024-01-17 14:20:00,49.84,49.91,49.82,49.9,190785.0,46.9503,47.0162,46.9315,47.0068,190785.0
2024-01-17 14:30:00,49.87,49.91,49.83,49.89,289340.0,46.9786,47.0162,46.9409,46.9974,289340.0
2024-01-17 14:40:00,49.89,49.89,49.77,49.83,235006.0,46.9974,46.9974,46.8844,46.9409,235006.0
2024-01-17 14:50:00,49.83,49.89,49.8,49.88,284514.0,46.9409,46.9974,46.9126,46.988,284514.0
2024-01-17 15:00:00,49.88,49.93,49.82,49.93,274948.0,46.988,47.0351,46.9315,47.0351,274948.0
2024-01-17 15:10:00,49.93,49.98,49.91,49.93,270631.0,47.0351,47.0822,47.0162,47.0351,270631.0
2024-01-17 15:20:00,49.94,49.95,49.85,49.89,220938.0,47.0445,47.0539,46.9597,46.9974,220938.0
2024-01-17 15:30:00,49.89,49.97,49.85,49.93,249327.0,46.9974,47.0728,46.9597,47.0351,249327.0
2024-01-17 15:40:00,49.93,49.98,49.83,49.93,563026.0,47.0351,47.0822,46.9409,47.0351,563026.0
2024-01-17 15:50:00,49.92,50.07,49.92,49.98,1519704.0,47.0257,47.167,47.0257,47.0822,1519704.0
2024-01-18 09:30:00,49.62,49.62,49.01,49.04,451107.0,46.7431,46.7431,46.1684,46.1967,451107.0
2024-01-18 09:40:00,49.04,49.08,48.74,48.87,453067.0,46.1967,46.2344,45.9141,46.0365,453067.0
2024-01-18 09:50:00,48.87,49.06,48.84,49.04,313958.0,46.0365,46.2155,46.0083,46.1967,313958.0
2024-01-18 10:00:00,49.04,49.09,48.94,49.07,370309.0,46.1967,46.2438,46.1025,46.2249,370309.0
2024-01-18 10:10:00,49.07,49.21,49.0,49.04,314147.0,46.2249,46.3568,46.159,46.1967,314147.0
2024-01-18 10:20:00,49.03,49.05,48.9,48.91,223328.0,46.1873,46.2061,46.0648,46.0742,223328.0
2024-01-18 10:30:00,48.91,48.98,48.81,48.84,290864.0,46.0742,46.1402,45.98,46.0083,290864.0
2024-01-18 10:40:00,48.83,48.86,48.67,48.74,637053.0,45.9989,46.0271,45.8481,45.9141,637053.0
2024-01-18 10:50:00,48.73,48.82,48.63,48.73,437598.0,45.9047,45.9894,45.8105,45.9047,437598.0
2024-01-18 11:00:00,48.73,48.82,48.66,48.76,288979.0,45.9047,45.9894,45.8387,45.9329,288979.0
2024-01-18 11:10:00,48.75,48.79,48.71,48.74,257580.0,45.9235,45.9612,45.8858,45.9141,257580.0
2024-01-18 11:20:00,48.75,48.85,48.73,48.79,174922.0,45.9235,46.0177,45.9047,45.9612,174922.0
2024-01-18 11:30:00,48.79,48.82,48.75,48.76,259582.0,45.9612,45.9894,45.9235,45.9329,259582.0
2024-01-18 11:40:00,48.76,48.76,48.63,48.65,545057.0,45.9329,45.9329,45.8105,45.8293,545057.0
2024-01-18 11:50:00,48.65,48.83,48.65,48.78,224571.0,45.8293,45.9989,45.8293,45.9518,224571.0
2024-01-18 12:00:00,48.77,48.81,48.75,48.8,226325.0,45.9423,45.98,45.9235,45.9706,226325.0
2024-01-18 12:10:00,48.8,48.88,48.74,48.86,235968.0,45.9706,46.046,45.9141,46.0271,235968.0
2024-01-18 12:20:00,48.86,48.93,48.83,48.9,171002.0,46.0271,46.0931,45.9989,46.0648,171002.0
2024-01-18 12:30:00,48.89,48.94,48.86,48.93,314614.0,46.0554,46.1025,46.0271,46.0931,314614.0
2024-01-18 12:40:00,48.93,49.0,48.92,49.0,153137.0,46.0931,46.159,46.0836,46.159,153137.0
2024-01-18 12:50:00,49.0,49.04,48.95,49.04,141898.0,46.159,46.1967,46.1119,46.1967,141898.0
2024-01-18 13:00:00,49.04,49.17,48.98,49.13,495318.0,46.1967,46.3191,46.1402,46.2815,495318.0
2024-01-18 13:10:00,49.13,49.29,49.13,49.25,214069.0,46.2815,46.4322,46.2815,46.3945,214069.0
2024-01-18 13:20:00,49.25,49.35,49.22,49.32,148653.0,46.3945,46.4887,46.3662,46.4605,148653.0
2024-01-18 13:30:00,49.31,49.37,49.28,49.35,159964.0,46.451,46.5076,46.4228,46.4887,159964.0
2024-01-18 13:40:00,49.36,49.39,49.3,49.39,231966.0,46.4981,46.5264,46.4416,46.5264,231966.0
2024-01-18 13:50:00,49.39,49.41,49.34,49.34,193948.0,46.5264,46.5452,46.4793,46.4793,193948.0
2024-01-18 14:00:00,49.34,49.5,49.34,49.39,287999.0,46.4793,46.63,46.4793,46.5264,287999.0
2024-01-18 14:10:00,49.39,49.59,49.37,49.58,518880.0,46.5264,46.7148,46.5076,46.7054,518880.0
2024-01-18 14:20:00,49.58,49.75,49.54,49.73,308277.0,46.7054,46.8655,46.6677,46.8467,308277.0
2024-01-18 14:30:00,49.72,49.87,49.72,49.82,477479.0,46.8373,46.9786,46.8373,46.9315,477479.0
2024-01-18 14:40:00,49.82,49.83,49.69,49.72,363914.0,46.9315,46.9409,46.809,46.8373,363914.0
2024-01-18 14:50:00,49.72,49.82,49.7,49.75,198265.0,46.8373,46.9315,46.8184,46.8655,198265.0
2024-01-18 15:00:00,49.75,49.76,49.67,49.73,174534.0,46.8655,46.8749,46.7902,46.8467,174534.0
2024-01-18 15:10:00,49.73,49.88,49.7,49.88,315651.0,46.8467,46.988,46.8184,46.988,315651.0
2024-01-18 15:20:00,49.88,50.05,49.85,50.04,430751.0,46.988,47.1481,46.9597,47.1387,430751.0
2024-01-18 15:30:00,50.04,50.1,49.95,50.03,726361.0,47.1387,47.1952,47.0539,47.1293,726361.0
2024-01-18 15:40:00,50.02,50.14,50.0,50.14,765912.0,47.1199,47.2329,47.101,47.2329,765912.0
2024-01-18 15:50:00,50.13,50.17,50.07,50.07,1779831.0,47.2235,47.2612,47.167,47.167,1779831.0
2024-01-19 09:30:00,50.11,50.11,49.72,49.78,918222.0,47.2046,47.2046,46.8373,46.8938,918222.0
2024-01-19 09:40:00,49.78,49.81,49.42,49.51,460661.0,46.8938,46.922,46.5547,46.6394,460661.0
2024-01-19 09:50:00,49.51,49.73,49.49,49.72,503940.0,46.6394,46.8467,46.6206,46.8373,503940.0
2024-01-19 10:00:00,49.71,49.85,49.57,49.72,403041.0,46.8278,46.9597,46.696,46.8373,403041.0
2024-01-19 10:10:00,49.71,49.75,49.65,49.7,288814.0,46.8278,46.8655,46.7713,46.8184,288814.0
2024-01-19 10:20:00,49.7,49.75,49.62,49.65,792987.0,46.8184,46.8655,46.7431,46.7713,792987.0
2024-01-19 10:30:00,49.64,49.7,49.59,49.59,150419.0,46.7619,46.8184,46.7148,46.7148,150419.0
2024-01-19 10:40:00,49.59,49.69,49.52,49.69,204020.0,46.7148,46.809,46.6489,46.809,204020.0
2024-01-19 10:50:00,49.69,49.87,49.67,49.81,699864.0,46.809,46.9786,46.7902,46.922,699864.0
2024-01-19 11:00:00,49.81,49.84,49.7,49.71,146077.0,46.922,46.9503,46.8184,46.8278,146077.0
2024-01-19 11:10:00,49.72,49.82,49.71,49.79,316988.0,46.8373,46.9315,46.8278,46.9032,316988.0
2024-01-19 11:20:00,49.8,50.1,49.78,50.02,3370654.0,46.9126,47.1952,46.8938,47.1199,3370654.0
2024-01-19 11:30:00,50.02,50.11,49.95,50.06,593510.0,47.1199,47.2046,47.0539,47.1575,593510.0
2024-01-19 11:40:00,50.06,50.1,50.0,50.09,181140.0,47.1575,47.1952,47.101,47.1858,181140.0
2024-01-19 11:50:00,50.09,50.12,50.05,50.1,130748.0,47.1858,47.2141,47.1481,47.1952,130748.0
2024-01-19 12:00:00,50.1,50.1,49.91,49.94,119726.0,47.1952,47.1952,47.0162,47.0445,119726.0
2024-01-19 12:10:00,49.94,50.01,49.92,49.95,145441.0,47.0445,47.1104,47.0257,47.0539,145441.0
2024-01-19 12:20:00,49.95,50.01,49.93,49.94,194722.0,47.0539,47.1104,47.0351,47.0445,194722.0
2024-01-19 12:30:00,49.94,50.0,49.89,49.9,218438.0,47.0445,47.101,46.9974,47.0068,218438.0
2024-01-19 12:40:00,49.9,49.96,49.88,49.94,175001.0,47.0068,47.0633,46.988,47.0445,175001.0
2024-01-19 12:50:00,49.94,50.06,49.93,50.05,163022.0,47.0445,47.1575,47.0351,47.1481,163022.0
2024-01-19 13:00:00,50.05,50.07,49.98,50.05,241267.0,47.1481,47.167,47.0822,47.1481,241267.0
2024-01-19 13:10:00,50.05,50.12,50.02,50.07,94622.0,47.1481,47.2141,47.1199,47.167,94622.0
2024-01-19 13:20:00,50.07,50.16,50.06,50.15,192965.0,47.167,47.2517,47.1575,47.2423,192965.0
2024-01-19 13:30:00,50.16,50.19,49.99,50.01,285329.0,47.2517,47.28,47.0916,47.1104,285329.0
2024-01-19 13:40:00,50.01,50.06,50.0,50.04,144999.0,47.1104,47.1575,47.101,47.1387,144999.0
2024-01-19 13:50:00,50.04,50.08,50.0,50.07,164806.0,47.1387,47.1764,47.101,47.167,164806.0
2024-01-19 14:00:00,50.07,50.13,50.04,50.09,157827.0,47.167,47.2235,47.1387,47.1858,157827.0
2024-01-19 14:10:00,50.09,50.11,49.99,50.01,203206.0,47.1858,47.2046,47.0916,47.1104,203206.0
2024-01-19 14:20:00,50.01,50.13,50.0,50.11,231089.0,47.1104,47.2235,47.101,47.2046,231089.0
2024-01-19 14:30:00,50.12,50.15,50.04,50.1,337944.0,47.2141,47.2423,47.1387,47.1952,337944.0
2024-01-19 14:40:00,50.1,50.12,50.01,50.05,147879.0,47.1952,47.2141,47.1104,47.1481,147879.0
2024-01-19 14:50:00,50.06,50.1,50.03,50.09,153525.0,47.1575,47.1952,47.1293,47.1858,153525.0
2024-01-19 15:00:00,50.09,50.19,50.09,50.15,247297.0,47.1858,47.28,47.1858,47.2423,247297.0
2024-01-19 15:10:00,50.16,50.19,50.09,50.09,280855.0,47.2517,47.28,47.1858,47.1858,280855.0
2024-01-19 15:20:00,50.09,50.1,50.02,50.08,360098.0,47.1858,47.1952,47.1199,47.1764,360098.0
2024-01-19 15:30:00,50.08,50.21,50.05,50.18,282638.0,47.1764,47.2988,47.1481,47.2706,282638.0
2024-01-19 15:40:00,50.18,50.18,50.04,50.04,359750.0,47.2706,47.2706,47.1387,47.1387,359750.0
2024-01-19 15:50:00,50.05,50.16,50.01,50.12,1062428.0,47.1481,47.2517,47.1104,47.2141,1062428.0
2024-01-22 09:30:00,50.26,50.26,49.71,50.03,481787.0,47.3459,47.3459,46.8278,47.1293,481787.0
2024-01-22 09:40:00,50.03,50.32,50.03,50.2,334042.0,47.1293,47.4025,47.1293,47.2894,334042.0
2024-01-22 09:50:00,50.2,50.24,50.06,50.11,215806.0,47.2894,47.3271,47.1575,47.2046,215806.0
2024-01-22 10:00:00,50.08,50.18,49.98,50.09,296004.0,47.1764,47.2706,47.0822,47.1858,296004.0
2024-01-22 10:10:00,50.12,50.19,50.05,50.05,177180.0,47.2141,47.28,47.1481,47.1481,177180.0
2024-01-22 10:20:00,50.05,50.17,49.99,50.17,258073.0,47.1481,47.2612,47.0916,47.2612,258073.0
2024-01-22 10:30:00,50.17,50.21,50.09,50.14,241442.0,47.2612,47.2988,47.1858,47.2329,241442.0
2024-01-22 10:40:00,50.15,50.21,50.11,50.14,264453.0,47.2423,47.2988,47.2046,47.2329,264453.0
2024-01-22 10:50:00,50.13,50.32,50.06,50.28,295295.0,47.2235,47.4025,47.1575,47.3648,295295.0
2024-01-22 11:00:00,50.27,50.28,50.1,50.12,191803.0,47.3554,47.3648,47.1952,47.2141,191803.0
2024-01-22 11:10:00,50.12,50.14,50.01,50.01,217360.0,47.2141,47.2329,47.1104,47.1104,217360.0
2024-01-22 11:20:00,50.02,50.02,49.74,49.82,547420.0,47.1199,47.1199,46.8561,46.9315,547420.0
2024-01-22 11:30:00,49.82,49.87,49.68,49.69,253423.0,46.9315,46.9786,46.7996,46.809,253423.0
2024-01-22 11:40:00,49.69,49.72,49.55,49.62,221235.0,46.809,46.8373,46.6771,46.7431,221235.0
2024-01-22 11:50:00,49.62,49.65,49.5,49.51,234040.0,46.7431,46.7713,46.63,46.6394,234040.0
2024-01-22 12:00:00,49.52,49.71,49.51,49.66,194241.0,46.6489,46.8278,46.6394,46.7807,194241.0
2024-01-22 12:10:00,49.65,49.67,49.57,49.66,156419.0,46.7713,46.7902,46.696,46.7807,156419.0
2024-01-22 12:20:00,49.66,49.72,49.61,49.69,206115.0,46.7807,46.8373,46.7336,46.809,206115.0
2024-01-22 12:30:00,49.69,49.73,49.62,49.63,126013.0,46.809,46.8467,46.7431,46.7525,126013.0
2024-01-22 12:40:00,49.63,49.68,49.59,49.6,88974.0,46.7525,46.7996,46.7148,46.7242,88974.0
2024-01-22 12:50:00,49.59,49.61,49.53,49.59,138754.0,46.7148,46.7336,46.6583,46.7148,138754.0
2024-01-22 13:00:00,49.58,49.59,49.5,49.56,179460.0,46.7054,46.7148,46.63,46.6865,179460.0
2024-01-22 13:10:00,49.55,49.65,49.55,49.6,129379.0,46.6771,46.7713,46.6771,46.7242,129379.0
2024-01-22 13:20:00,49.61,49.69,49.6,49.62,78379.0,46.7336,46.809,46.7242,46.7431,78379.0
2024-01-22 13:30:00,49.62,49.69,49.62,49.64,97276.0,46.7431,46.809,46.7431,46.7619,97276.0
2024-01-22 13:40:00,49.64,49.71,49.61,49.7,79674.0,46.7619,46.8278,46.7336,46.8184,79674.0
2024-01-22 13:50:00,49.69,49.72,49.67,49.7,92427.0,46.809,46.8373,46.7902,46.8184,92427.0
2024-01-22 14:00:00,49.7,49.72,49.69,49.71,100427.0,46.8184,46.8373,46.809,46.8278,100427.0
2024-01-22 14:10:00,49.71,49.71,49.66,49.68,133147.0,46.8278,46.8278,46.7807,46.7996,133147.0
2024-01-22 14:20:00,49.67,49.73,49.62,49.71,140154.0,46.7902,46.8467,46.7431,46.8278,140154.0
2024-01-22 14:30:00,49.71,49.76,49.66,49.73,118811.0,46.8278,46.8749,46.7807,46.8467,118811.0
2024-01-22 14:40:00,49.73,49.76,49.72,49.75,103707.0,46.8467,46.8749,46.8373,46.8655,103707.0
2024-01-22 14:50:00,49.74,49.76,49.72,49.73,132194.0,46.8561,46.8749,46.8373,46.8467,132194.0
2024-01-22 15:00:00,49.73,49.74,49.61,49.69,200320.0,46.8467,46.8561,46.7336,46.809,200320.0
2024-01-22 15:10:00,49.69,49.69,49.57,49.58,216794.0,46.809,46.809,46.696,46.7054,216794.0
2024-01-22 15:20:00,49.57,49.6,49.55,49.59,213436.0,46.696,46.7242,46.6771,46.7148,213436.0
2024-01-22 15:30:00,49.59,49.69,49.58,49.62,298048.0,46.7148,46.809,46.7054,46.7431,298048.0
2024-01-22 15:40:00,49.62,49.66,49.56,49.56,364551.0,46.7431,46.7807,46.6865,46.6865,364551.0
2024-01-22 15:50:00,49.57,49.66,49.56,49.57,869367.0,46.696,46.7807,46.6865,46.696,869367.0
2024-01-23 09:30:00,49.68,49.78,49.5,49.62,383959.0,46.7996,46.8938,46.63,46.7431,383959.0
2024-01-23 09:40:00,49.62,49.68,49.48,49.49,332680.0,46.7431,46.7996,46.6112,46.6206,332680.0
2024-01-23 09:50:00,49.5,49.68,49.5,49.68,177366.0,46.63,46.7996,46.63,46.7996,177366.0
2024-01-23 10:00:00,49.68,49.9,49.68,49.88,292413.0,46.7996,47.0068,46.7996,46.988,292413.0
2024-01-23 10:10:00,49.87,49.93,49.73,49.77,166616.0,46.9786,47.0351,46.8467,46.8844,166616.0
2024-01-23 10:20:00,49.76,49.86,49.74,49.76,252405.0,46.8749,46.9691,46.8561,46.8749,252405.0
2024-01-23 10:30:00,49.75,49.85,49.72,49.83,247163.0,46.8655,46.9597,46.8373,46.9409,247163.0
2024-01-23 10:40:00,49.83,49.83,49.7,49.8,263298.0,46.9409,46.9409,46.8184,46.9126,263298.0
2024-01-23 10:50:00,49.81,49.84,49.78,49.8,151670.0,46.922,46.9503,46.8938,46.9126,151670.0
2024-01-23 11:00:00,49.79,49.82,49.7,49.76,142009.0,46.9032,46.9315,46.8184,46.8749,142009.0
2024-01-23 11:10:00,49.77,49.85,49.76,49.8,218588.0,46.8844,46.9597,46.8749,46.9126,218588.0
2024-01-23 11:20:00,49.79,50.0,49.75,49.98,183652.0,46.9032,47.101,46.8655,47.0822,183652.0
2024-01-23 11:30:00,49.98,50.19,49.97,50.18,293187.0,47.0822,47.28,47.0728,47.2706,293187.0
2024-01-23 11:40:00,50.17,50.27,50.17,50.25,224765.0,47.2612,47.3554,47.2612,47.3365,224765.0
2024-01-23 11:50:00,50.25,50.31,50.17,50.27,172679.0,47.3365,47.3931,47.2612,47.3554,172679.0
2024-01-23 12:00:00,50.27,50.4,50.25,50.4,150699.0,47.3554,47.4778,47.3365,47.4778,150699.0
2024-01-23 12:10:00,50.39,50.42,50.29,50.32,163418.0,47.4684,47.4967,47.3742,47.4025,163418.0
2024-01-23 12:20:00,50.33,50.37,50.28,50.35,152084.0,47.4119,47.4496,47.3648,47.4307,152084.0
2024-01-23 12:30:00,50.36,50.39,50.28,50.33,110418.0,47.4402,47.4684,47.3648,47.4119,110418.0
2024-01-23 12:40:00,50.34,50.35,50.25,50.29,118006.0,47.4213,47.4307,47.3365,47.3742,118006.0
2024-01-23 12:50:00,50.28,50.34,50.26,50.34,97758.0,47.3648,47.4213,47.3459,47.4213,97758.0
2024-01-23 13:00:00,50.34,50.36,50.3,50.36,126199.0,47.4213,47.4402,47.3836,47.4402,126199.0
2024-01-23 13:10:00,50.36,50.38,50.24,50.29,206265.0,47.4402,47.459,47.3271,47.3742,206265.0
2024-01-23 13:20:00,50.3,50.31,50.23,50.24,76565.0,47.3836,47.3931,47.3177,47.3271,76565.0
2024-01-23 13:30:00,50.24,50.24,50.16,50.18,134951.0,47.3271,47.3271,47.2517,47.2706,134951.0
2024-01-23 13:40:00,50.17,50.18,50.06,50.08,115215.0,47.2612,47.2706,47.1575,47.1764,115215.0
2024-01-23 13:50:00,50.08,50.14,50.07,50.12,101041.0,47.1764,47.2329,47.167,47.2141,101041.0
2024-01-23 14:00:00,50.12,50.15,50.08,50.13,127865.0,47.2141,47.2423,47.1764,47.2235,127865.0
2024-01-23 14:10:00,50.13,50.14,50.0,50.04,131771.0,47.2235,47.2329,47.101,47.1387,131771.0
2024-01-23 14:20:00,50.05,50.07,49.93,49.95,157432.0,47.1481,47.167,47.0351,47.0539,157432.0
2024-01-23 14:30:00,49.95,49.98,49.92,49.97,245720.0,47.0539,47.0822,47.0257,47.0728,245720.0
2024-01-23 14:40:00,49.97,50.02,49.94,49.96,145392.0,47.0728,47.1199,47.0445,47.0633,145392.0
2024-01-23 14:50:00,49.96,50.03,49.93,50.01,137039.0,47.0633,47.1293,47.0351,47.1104,137039.0
2024-01-23 15:00:00,50.01,50.05,49.97,50.0,180772.0,47.1104,47.1481,47.0728,47.101,180772.0
2024-01-23 15:10:00,50.0,50.06,49.98,50.0,166820.0,47.101,47.1575,47.0822,47.101,166820.0
2024-01-23 15:20:00,50.0,50.01,49.88,49.91,141059.0,47.101,47.1104,46.988,47.0162,141059.0
2024-01-23 15:30:00,49.91,49.92,49.83,49.85,276865.0,47.0162,47.0257,46.9409,46.9597,276865.0
2024-01-23 15:40:00,49.84,49.92,49.83,49.9,816054.0,46.9503,47.0257,46.9409,47.0068,816054.0
2024-01-23 15:50:00,49.9,50.12,49.89,50.12,1235524.0,47.0068,47.2141,46.9974,47.2141,1235524.0
2024-01-24 09:30:00,50.2,50.45,50.07,50.4,311357.0,47.2894,47.5249,47.167,47.4778,311357.0
2024-01-24 09:40:00,50.4,50.54,50.34,50.37,210313.0,47.4778,47.6097,47.4213,47.4496,210313.0
2024-01-24 09:50:00,50.37,50.37,50.22,50.32,161626.0,47.4496,47.4496,47.3083,47.4025,161626.0
2024-01-24 10:00:00,50.32,50.48,50.28,50.29,205372.0,47.4025,47.5532,47.3648,47.3742,205372.0
2024-01-24 10:10:00,50.29,50.34,50.23,50.24,139055.0,47.3742,47.4213,47.3177,47.3271,139055.0
2024-01-24 10:20:00,50.24,50.34,50.19,50.3,82752.0,47.3271,47.4213,47.28,47.3836,82752.0
2024-01-24 10:30:00,50.31,50.4,50.27,50.4,94522.0,47.3931,47.4778,47.3554,47.4778,94522.0
2024-01-24 10:40:00,50.4,50.48,50.35,50.42,112042.0,47.4778,47.5532,47.4307,47.4967,112042.0
2024-01-24 10:50:00,50.42,50.5,50.37,50.41,113595.0,47.4967,47.572,47.4496,47.4873,113595.0
2024-01-24 11:00:00,50.41,50.54,50.41,50.5,119038.0,47.4873,47.6097,47.4873,47.572,119038.0
2024-01-24 11:10:00,50.5,50.55,50.47,50.55,87276.0,47.572,47.6191,47.5438,47.6191,87276.0
2024-01-24 11:20:00,50.55,50.57,50.43,50.44,114206.0,47.6191,47.638,47.5061,47.5155,114206.0
2024-01-24 11:30:00,50.44,50.47,50.37,50.39,78435.0,47.5155,47.5438,47.4496,47.4684,78435.0
2024-01-24 11:40:00,50.39,50.45,50.35,50.44,152906.0,47.4684,47.5249,47.4307,47.5155,152906.0
2024-01-24 11:50:00,50.44,50.48,50.34,50.37,154047.0,47.5155,47.5532,47.4213,47.4496,154047.0
2024-01-24 12:00:00,50.37,50.39,50.29,50.37,290313.0,47.4496,47.4684,47.3742,47.4496,290313.0
2024-01-24 12:10:00,50.37,50.37,50.28,50.29,137151.0,47.4496,47.4496,47.3648,47.3742,137151.0
2024-01-24 12:20:00,50.29,50.42,50.27,50.4,223200.0,47.3742,47.4967,47.3554,47.4778,223200.0
2024-01-24 12:30:00,50.39,50.4,50.26,50.3,282755.0,47.4684,47.4778,47.3459,47.3836,282755.0
2024-01-24 12:40:00,50.3,50.39,50.29,50.38,200453.0,47.3836,47.4684,47.3742,47.459,200453.0
2024-01-24 12:50:00,50.38,50.48,50.37,50.46,111782.0,47.459,47.5532,47.4496,47.5344,111782.0
2024-01-24 13:00:00,50.46,50.47,50.39,50.44,169274.0,47.5344,47.5438,47.4684,47.5155,169274.0
2024-01-24 13:10:00,50.44,50.45,50.34,50.36,121162.0,47.5155,47.5249,47.4213,47.4402,121162.0
2024-01-24 13:20:00,50.36,50.36,50.22,50.23,203142.0,47.4402,47.4402,47.3083,47.3177,203142.0
2024-01-24 13:30:00,50.23,50.32,50.2,50.27,99882.0,47.3177,47.4025,47.2894,47.3554,99882.0
2024-01-24 13:40:00,50.27,50.35,50.26,50.34,152734.0,47.3554,47.4307,47.3459,47.4213,152734.0
2024-01-24 13:50:00,50.34,50.39,50.33,50.39,57212.0,47.4213,47.4684,47.4119,47.4684,57212.0
2024-01-24 14:00:00,50.39,50.4,50.34,50.38,71184.0,47.4684,47.4778,47.4213,47.459,71184.0
2024-01-24 14:10:00,50.37,50.43,50.36,50.39,79651.0,47.4496,47.5061,47.4402,47.4684,79651.0
2024-01-24 14:20:00,50.39,50.51,50.39,50.5,119320.0,47.4684,47.5815,47.4684,47.572,119320.0
2024-01-24 14:30:00,50.5,50.53,50.45,50.51,97026.0,47.572,47.6003,47.5249,47.5815,97026.0
2024-01-24 14:40:00,50.52,50.55,50.5,50.54,102972.0,47.5909,47.6191,47.572,47.6097,102972.0
2024-01-24 14:50:00,50.54,50.54,50.49,50.53,118082.0,47.6097,47.6097,47.5626,47.6003,118082.0
2024-01-24 15:00:00,50.53,50.62,50.52,50.6,185411.0,47.6003,47.6851,47.5909,47.6662,185411.0
2024-01-24 15:10:00,50.59,50.6,50.44,50.52,196939.0,47.6568,47.6662,47.5155,47.5909,196939.0
2024-01-24 15:20:00,50.52,50.59,50.49,50.59,215192.0,47.5909,47.6568,47.5626,47.6568,215192.0
2024-01-24 15:30:00,50.6,50.62,50.56,50.59,278499.0,47.6662,47.6851,47.6286,47.6568,278499.0
2024-01-24 15:40:00,50.59,50.6,50.45,50.49,606194.0,47.6568,47.6662,47.5249,47.5626,606194.0
2024-01-24 15:50:00,50.49,50.5,50.19,50.24,1548850.0,47.5626,47.572,47.28,47.3271,1548850.0
2024-01-25 09:30:00,50.26,50.34,50.12,50.19,433718.0,47.3459,47.4213,47.2141,47.28,433718.0
2024-01-25 09:40:00,50.19,50.2,49.86,49.9,234460.0,47.28,47.2894,46.9691,47.0068,234460.0
2024-01-25 09:50:00,49.91,50.13,49.86,50.06,269501.0,47.0162,47.2235,46.9691,47.1575,269501.0
2024-01-25 10:00:00,50.06,50.06,49.88,50.02,400202.0,47.1575,47.1575,46.988,47.1199,400202.0
2024-01-25 10:10:00,50.02,50.04,49.83,49.91,236636.0,47.1199,47.1387,46.9409,47.0162,236636.0
2024-01-25 10:20:00,49.91,49.93,49.76,49.77,179627.0,47.0162,47.0351,46.8749,46.8844,179627.0
2024-01-25 10:30:00,49.76,49.86,49.73,49.77,178727.0,46.8749,46.9691,46.8467,46.8844,178727.0
2024-01-25 10:40:00,49.77,49.78,49.65,49.66,142967.0,46.8844,46.8938,46.7713,46.7807,142967.0
2024-01-25 10:50:00,49.66,49.68,49.56,49.59,293077.0,46.7807,46.7996,46.6865,46.7148,293077.0
2024-01-25 11:00:00,49.58,49.67,49.56,49.57,145785.0,46.7054,46.7902,46.6865,46.696,145785.0
2024-01-25 11:10:00,49.57,49.57,49.51,49.57,244589.0,46.696,46.696,46.6394,46.696,244589.0
2024-01-25 11:20:00,49.57,49.65,49.54,49.61,172735.0,46.696,46.7713,46.6677,46.7336,172735.0
2024-01-25 11:30:00,49.61,49.64,49.57,49.64,145545.0,46.7336,46.7619,46.696,46.7619,145545.0
2024-01-25 11:40:00,49.63,49.63,49.43,49.48,341142.0,46.7525,46.7525,46.5641,46.6112,341142.0
2024-01-25 11:50:00,49.48,49.54,49.44,49.51,153196.0,46.6112,46.6677,46.5735,46.6394,153196.0
2024-01-25 12:00:00,49.52,49.54,49.45,49.5,200177.0,46.6489,46.6677,46.5829,46.63,200177.0
2024-01-25 12:10:00,49.49,49.54,49.46,49.53,175871.0,46.6206,46.6677,46.5923,46.6583,175871.0
2024-01-25 12:20:00,49.53,49.57,49.48,49.5,127005.0,46.6583,46.696,46.6112,46.63,127005.0
2024-01-25 12:30:00,49.5,49.58,49.47,49.55,171472.0,46.63,46.7054,46.6018,46.6771,171472.0
2024-01-25 12:40:00,49.55,49.55,49.47,49.52,125533.0,46.6771,46.6771,46.6018,46.6489,125533.0
2024-01-25 12:50:00,49.53,49.64,49.53,49.61,108683.0,46.6583,46.7619,46.6583,46.7336,108683.0
2024-01-25 13:00:00,49.61,49.65,49.58,49.59,219218.0,46.7336,46.7713,46.7054,46.7148,219218.0
2024-01-25 13:10:00,49.59,49.61,49.53,49.59,142089.0,46.7148,46.7336,46.6583,46.7148,142089.0
2024-01-25 13:20:00,49.58,49.65,49.54,49.55,218994.0,46.7054,46.7713,46.6677,46.6771,218994.0
2024-01-25 13:30:00,49.55,49.64,49.54,49.64,152085.0,46.6771,46.7619,46.6677,46.7619,152085.0
2024-01-25 13:40:00,49.64,49.76,49.61,49.71,188869.0,46.7619,46.8749,46.7336,46.8278,188869.0
2024-01-25 13:50:00,49.72,49.72,49.66,49.71,215542.0,46.8373,46.8373,46.7807,46.8278,215542.0
2024-01-25 14:00:00,49.71,49.83,49.67,49.76,342557.0,46.8278,46.9409,46.7902,46.8749,342557.0
2024-01-25 14:10:00,49.75,49.76,49.67,49.71,183743.0,46.8655,46.8749,46.7902,46.8278,183743.0
2024-01-25 14:20:00,49.71,49.73,49.67,49.69,216567.0,46.8278,46.8467,46.7902,46.809,216567.0
2024-01-25 14:30:00,49.69,49.77,49.67,49.72,254331.0,46.809,46.8844,46.7902,46.8373,254331.0
2024-01-25 14:40:00,49.73,49.73,49.6,49.61,222860.0,46.8467,46.8467,46.7242,46.7336,222860.0
2024-01-25 14:50:00,49.62,49.64,49.58,49.62,283989.0,46.7431,46.7619,46.7054,46.7431,283989.0
2024-01-25 15:00:00,49.62,49.64,49.56,49.58,512673.0,46.7431,46.7619,46.6865,46.7054,512673.0
2024-01-25 15:10:00,49.58,49.61,49.53,49.59,332592.0,46.7054,46.7336,46.6583,46.7148,332592.0
2024-01-25 15:20:00,49.6,49.65,49.57,49.59,184639.0,46.7242,46.7713,46.696,46.7148,184639.0
2024-01-25 15:30:00,49.59,49.6,49.53,49.56,431541.0,46.7148,46.7242,46.6583,46.6865,431541.0
2024-01-25 15:40:00,49.56,49.6,49.52,49.59,534395.0,46.6865,46.7242,46.6489,46.7148,534395.0
2024-01-25 15:50:00,49.59,49.62,49.49,49.61,3568228.0,46.7148,46.7431,46.6206,46.7336,3568228.0
2024-01-26 09:30:00,49.96,50.2,49.92,50.18,454874.0,47.0633,47.2894,47.0257,47.2706,454874.0
2024-01-26 09:40:00,50.17,50.19,49.89,49.9,308818.0,47.2612,47.28,46.9974,47.0068,308818.0
2024-01-26 09:50:00,49.89,50.01,49.85,49.91,356455.0,46.9974,47.1104,46.9597,47.0162,356455.0
2024-01-26 10:00:00,49.91,50.04,49.89,50.02,289006.0,47.0162,47.1387,46.9974,47.1199,289006.0
2024-01-26 10:10:00,50.02,50.08,49.86,49.87,159933.0,47.1199,47.1764,46.9691,46.9786,159933.0
2024-01-26 10:20:00,49.88,49.95,49.83,49.85,188130.0,46.988,47.0539,46.9409,46.9597,188130.0
2024-01-26 10:30:00,49.84,49.92,49.8,49.83,168304.0,46.9503,47.0257,46.9126,46.9409,168304.0
2024-01-26 10:40:00,49.83,49.87,49.79,49.85,151385.0,46.9409,46.9786,46.9032,46.9597,151385.0
2024-01-26 10:50:00,49.85,49.89,49.71,49.75,133382.0,46.9597,46.9974,46.8278,46.8655,133382.0
2024-01-26 11:00:00,49.74,49.78,49.71,49.73,138558.0,46.8561,46.8938,46.8278,46.8467,138558.0
2024-01-26 11:10:00,49.74,49.75,49.65,49.71,147530.0,46.8561,46.8655,46.7713,46.8278,147530.0
2024-01-26 11:20:00,49.71,49.76,49.7,49.73,127069.0,46.8278,46.8749,46.8184,46.8467,127069.0
2024-01-26 11:30:00,49.74,49.83,49.73,49.81,148891.0,46.8561,46.9409,46.8467,46.922,148891.0
2024-01-26 11:40:00,49.81,49.88,49.76,49.76,110414.0,46.922,46.988,46.8749,46.8749,110414.0
2024-01-26 11:50:00,49.76,49.8,49.75,49.76,132656.0,46.8749,46.9126,46.8655,46.8749,132656.0
2024-01-26 12:00:00,49.76,49.79,49.71,49.72,128624.0,46.8749,46.9032,46.8278,46.8373,128624.0
2024-01-26 12:10:00,49.72,49.83,49.71,49.8,121035.0,46.8373,46.9409,46.8278,46.9126,121035.0
2024-01-26 12:20:00,49.8,49.86,49.79,49.81,157144.0,46.9126,46.9691,46.9032,46.922,157144.0
2024-01-26 12:30:00,49.82,49.82,49.73,49.75,101537.0,46.9315,46.9315,46.8467,46.8655,101537.0
2024-01-26 12:40:00,49.75,49.76,49.7,49.72,77772.0,46.8655,46.8749,46.8184,46.8373,77772.0
2024-01-26 12:50:00,49.72,49.76,49.7,49.75,53508.0,46.8373,46.8749,46.8184,46.8655,53508.0
2024-01-26 13:00:00,49.74,49.76,49.71,49.72,54576.0,46.8561,46.8749,46.8278,46.8373,54576.0
2024-01-26 13:10:00,49.71,49.75,49.71,49.73,94775.0,46.8278,46.8655,46.8278,46.8467,94775.0
2024-01-26 13:20:00,49.73,49.77,49.69,49.75,182688.0,46.8467,46.8844,46.809,46.8655,182688.0
2024-01-26 13:30:00,49.75,49.77,49.73,49.76,75391.0,46.8655,46.8844,46.8467,46.8749,75391.0
2024-01-26 13:40:00,49.75,49.76,49.69,49.74,145635.0,46.8655,46.8749,46.809,46.8561,145635.0
2024-01-26 13:50:00,49.73,49.77,49.73,49.75,81113.0,46.8467,46.8844,46.8467,46.8655,81113.0
2024-01-26 14:00:00,49.75,49.77,49.69,49.71,368903.0,46.8655,46.8844,46.809,46.8278,368903.0
2024-01-26 14:10:00,49.71,49.75,49.7,49.73,94466.0,46.8278,46.8655,46.8184,46.8467,94466.0
2024-01-26 14:20:00,49.73,49.76,49.71,49.73,215939.0,46.8467,46.8749,46.8278,46.8467,215939.0
2024-01-26 14:30:00,49.72,49.75,49.72,49.75,143886.0,46.8373,46.8655,46.8373,46.8655,143886.0
2024-01-26 14:40:00,49.75,49.78,49.73,49.77,130022.0,46.8655,46.8938,46.8467,46.8844,130022.0
2024-01-26 14:50:00,49.78,49.83,49.77,49.8,118378.0,46.8938,46.9409,46.8844,46.9126,118378.0
2024-01-26 15:00:00,49.8,49.82,49.75,49.77,158471.0,46.9126,46.9315,46.8655,46.8844,158471.0
2024-01-26 15:10:00,49.77,49.79,49.73,49.78,157148.0,46.8844,46.9032,46.8467,46.8938,157148.0
2024-01-26 15:20:00,49.78,49.78,49.71,49.75,219147.0,46.8938,46.8938,46.8278,46.8655,219147.0
2024-01-26 15:30:00,49.74,49.82,49.74,49.8,319374.0,46.8561,46.9315,46.8561,46.9126,319374.0
2024-01-26 15:40:00,49.79,49.81,49.74,49.77,461462.0,46.9032,46.922,46.8561,46.8844,461462.0
2024-01-26 15:50:00,49.77,49.78,49.67,49.7,792657.0,46.8844,46.8938,46.7902,46.8184,792657.0
2024-01-29 09:30:00,49.62,49.77,49.5,49.59,375367.0,46.7431,46.8844,46.63,46.7148,375367.0
2024-01-29 09:40:00,49.6,49.62,49.5,49.52,315387.0,46.7242,46.7431,46.63,46.6489,315387.0
2024-01-29 09:50:00,49.53,49.57,49.49,49.57,187824.0,46.6583,46.696,46.6206,46.696,187824.0
2024-01-29 10:00:00,49.57,49.75,49.56,49.72,249837.0,46.696,46.8655,46.6865,46.8373,249837.0
2024-01-29 10:10:00,49.72,49.72,49.6,49.67,195767.0,46.8373,46.8373,46.7242,46.7902,195767.0
2024-01-29 10:20:00,49.68,49.68,49.56,49.58,103653.0,46.7996,46.7996,46.6865,46.7054,103653.0
2024-01-29 10:30:00,49.58,49.66,49.55,49.66,123510.0,46.7054,46.7807,46.6771,46.7807,123510.0
2024-01-29 10:40:00,49.66,49.69,49.62,49.66,172677.0,46.7807,46.809,46.7431,46.7807,172677.0
2024-01-29 10:50:00,49.65,49.66,49.61,49.64,134323.0,46.7713,46.7807,46.7336,46.7619,134323.0
2024-01-29 11:00:00,49.64,49.67,49.6,49.62,299404.0,46.7619,46.7902,46.7242,46.7431,299404.0
2024-01-29 11:10:00,49.62,49.65,49.55,49.63,375907.0,46.7431,46.7713,46.6771,46.7525,375907.0
2024-01-29 11:20:00,49.63,49.68,49.6,49.62,196446.0,46.7525,46.7996,46.7242,46.7431,196446.0
2024-01-29 11:30:00,49.62,49.62,49.54,49.59,236516.0,46.7431,46.7431,46.6677,46.7148,236516.0
2024-01-29 11:40:00,49.59,49.61,49.52,49.57,98152.0,46.7148,46.7336,46.6489,46.696,98152.0
2024-01-29 11:50:00,49.57,49.6,49.54,49.59,140904.0,46.696,46.7242,46.6677,46.7148,140904.0
2024-01-29 12:00:00,49.59,49.59,49.5,49.53,187465.0,46.7148,46.7148,46.63,46.6583,187465.0
2024-01-29 12:10:00,49.52,49.53,49.46,49.5,203140.0,46.6489,46.6583,46.5923,46.63,203140.0
2024-01-29 12:20:00,49.5,49.51,49.48,49.49,118782.0,46.63,46.6394,46.6112,46.6206,118782.0
2024-01-29 12:30:00,49.49,49.56,49.46,49.55,364360.0,46.6206,46.6865,46.5923,46.6771,364360.0
2024-01-29 12:40:00,49.56,49.58,49.47,49.48,262545.0,46.6865,46.7054,46.6018,46.6112,262545.0
2024-01-29 12:50:00,49.48,49.54,49.47,49.54,279292.0,46.6112,46.6677,46.6018,46.6677,279292.0
2024-01-29 13:00:00,49.54,49.54,49.46,49.5,194970.0,46.6677,46.6677,46.5923,46.63,194970.0
2024-01-29 13:10:00,49.5,49.5,49.45,49.48,195034.0,46.63,46.63,46.5829,46.6112,195034.0
2024-01-29 13:20:00,49.48,49.57,49.47,49.53,226183.0,46.6112,46.696,46.6018,46.6583,226183.0
2024-01-29 13:30:00,49.54,49.55,49.5,49.53,280922.0,46.6677,46.6771,46.63,46.6583,280922.0
2024-01-29 13:40:00,49.53,49.55,49.49,49.53,159885.0,46.6583,46.6771,46.6206,46.6583,159885.0
2024-01-29 13:50:00,49.53,49.56,49.49,49.55,170673.0,46.6583,46.6865,46.6206,46.6771,170673.0
2024-01-29 14:00:00,49.54,49.58,49.53,49.55,120091.0,46.6677,46.7054,46.6583,46.6771,120091.0
2024-01-29 14:10:00,49.55,49.63,49.55,49.62,141349.0,46.6771,46.7525,46.6771,46.7431,141349.0
2024-01-29 14:20:00,49.61,49.65,49.6,49.63,83940.0,46.7336,46.7713,46.7242,46.7525,83940.0
2024-01-29 14:30:00,49.64,49.65,49.61,49.63,101521.0,46.7619,46.7713,46.7336,46.7525,101521.0
2024-01-29 14:40:00,49.63,49.65,49.58,49.59,119125.0,46.7525,46.7713,46.7054,46.7148,119125.0
2024-01-29 14:50:00,49.59,49.65,49.58,49.63,109084.0,46.7148,46.7713,46.7054,46.7525,109084.0
2024-01-29 15:00:00,49.62,49.76,49.62,49.73,234419.0,46.7431,46.8749,46.7431,46.8467,234419.0
2024-01-29 15:10:00,49.73,49.76,49.7,49.75,128898.0,46.8467,46.8749,46.8184,46.8655,128898.0
2024-01-29 15:20:00,49.76,49.78,49.71,49.72,242257.0,46.8749,46.8938,46.8278,46.8373,242257.0
2024-01-29 15:30:00,49.73,49.75,49.69,49.69,197814.0,46.8467,46.8655,46.809,46.809,197814.0
2024-01-29 15:40:00,49.7,49.7,49.64,49.7,266177.0,46.8184,46.8184,46.7619,46.8184,266177.0
2024-01-29 15:50:00,49.7,49.88,49.68,49.86,777006.0,46.8184,46.988,46.7996,46.9691,777006.0
2024-01-30 09:30:00,50.05,50.18,49.86,49.89,368481.0,47.1481,47.2706,46.9691,46.9974,368481.0
2024-01-30 09:40:00,49.88,49.9,49.6,49.69,271813.0,46.988,47.0068,46.7242,46.809,271813.0
2024-01-30 09:50:00,49.68,49.7,49.59,49.64,184776.0,46.7996,46.8184,46.7148,46.7619,184776.0
2024-01-30 10:00:00,49.64,49.66,49.32,49.38,293366.0,46.7619,46.7807,46.4605,46.517,293366.0
2024-01-30 10:10:00,49.38,49.55,49.37,49.54,246795.0,46.517,46.6771,46.5076,46.6677,246795.0
2024-01-30 10:20:00,49.55,49.63,49.42,49.61,133499.0,46.6771,46.7525,46.5547,46.7336,133499.0
2024-01-30 10:30:00,49.61,49.61,49.5,49.57,112219.0,46.7336,46.7336,46.63,46.696,112219.0
2024-01-30 10:40:00,49.57,49.61,49.52,49.59,152617.0,46.696,46.7336,46.6489,46.7148,152617.0
2024-01-30 10:50:00,49.59,49.66,49.5,49.52,133726.0,46.7148,46.7807,46.63,46.6489,133726.0
2024-01-30 11:00:00,49.51,49.53,49.47,49.5,144504.0,46.6394,46.6583,46.6018,46.63,144504.0
2024-01-30 11:10:00,49.5,49.5,49.4,49.4,177770.0,46.63,46.63,46.5358,46.5358,177770.0
2024-01-30 11:20:00,49.4,49.46,49.37,49.44,183395.0,46.5358,46.5923,46.5076,46.5735,183395.0
2024-01-30 11:30:00,49.44,49.47,49.37,49.41,186715.0,46.5735,46.6018,46.5076,46.5452,186715.0
2024-01-30 11:40:00,49.41,49.44,49.37,49.41,176569.0,46.5452,46.5735,46.5076,46.5452,176569.0
2024-01-30 11:50:00,49.41,49.5,49.41,49.5,165035.0,46.5452,46.63,46.5452,46.63,165035.0
2024-01-30 12:00:00,49.5,49.54,49.45,49.53,278030.0,46.63,46.6677,46.5829,46.6583,278030.0
2024-01-30 12:10:00,49.54,49.55,49.4,49.43,179802.0,46.6677,46.6771,46.5358,46.5641,179802.0
2024-01-30 12:20:00,49.43,49.5,49.39,49.41,246315.0,46.5641,46.63,46.5264,46.5452,246315.0
2024-01-30 12:30:00,49.41,49.45,49.37,49.41,197814.0,46.5452,46.5829,46.5076,46.5452,197814.0
2024-01-30 12:40:00,49.4,49.45,49.37,49.43,122216.0,46.5358,46.5829,46.5076,46.5641,122216.0
2024-01-30 12:50:00,49.43,49.52,49.43,49.5,126072.0,46.5641,46.6489,46.5641,46.63,126072.0
2024-01-30 13:00:00,49.51,49.54,49.4,49.41,146814.0,46.6394,46.6677,46.5358,46.5452,146814.0
2024-01-30 13:10:00,49.41,49.54,49.4,49.53,147213.0,46.5452,46.6677,46.5358,46.6583,147213.0
2024-01-30 13:20:00,49.53,49.57,49.51,49.52,103848.0,46.6583,46.696,46.6394,46.6489,103848.0
2024-01-30 13:30:00,49.52,49.56,49.5,49.55,118289.0,46.6489,46.6865,46.63,46.6771,118289.0
2024-01-30 13:40:00,49.55,49.56,49.48,49.5,214832.0,46.6771,46.6865,46.6112,46.63,214832.0
2024-01-30 13:50:00,49.51,49.55,49.5,49.53,124942.0,46.6394,46.6771,46.63,46.6583,124942.0
2024-01-30 14:00:00,49.53,49.56,49.49,49.5,149958.0,46.6583,46.6865,46.6206,46.63,149958.0
2024-01-30 14:10:00,49.5,49.54,49.46,49.52,211504.0,46.63,46.6677,46.5923,46.6489,211504.0
2024-01-30 14:20:00,49.51,49.58,49.49,49.55,146087.0,46.6394,46.7054,46.6206,46.6771,146087.0
2024-01-30 14:30:00,49.55,49.56,49.49,49.55,164241.0,46.6771,46.6865,46.6206,46.6771,164241.0
2024-01-30 14:40:00,49.55,49.61,49.54,49.58,163567.0,46.6771,46.7336,46.6677,46.7054,163567.0
2024-01-30 14:50:00,49.58,49.6,49.51,49.53,231965.0,46.7054,46.7242,46.6394,46.6583,231965.0
2024-01-30 15:00:00,49.53,49.53,49.37,49.41,257260.0,46.6583,46.6583,46.5076,46.5452,257260.0
2024-01-30 15:10:00,49.41,49.46,49.38,49.41,232527.0,46.5452,46.5923,46.517,46.5452,232527.0
2024-01-30 15:20:00,49.41,49.47,49.38,49.39,378245.0,46.5452,46.6018,46.517,46.5264,378245.0
2024-01-30 15:30:00,49.39,49.41,49.3,49.3,316316.0,46.5264,46.5452,46.4416,46.4416,316316.0
2024-01-30 15:40:00,49.3,49.37,49.25,49.37,378250.0,46.4416,46.5076,46.3945,46.5076,378250.0
2024-01-30 15:50:00,49.37,49.41,49.34,49.38,717990.0,46.5076,46.5452,46.4793,46.517,717990.0
2024-01-31 09:30:00,49.71,49.87,49.53,49.83,412871.0,46.8278,46.9786,46.6583,46.9409,412871.0
2024-01-31 09:40:00,49.82,50.02,49.74,49.8,392078.0,46.9315,47.1199,46.8561,46.9126,392078.0
2024-01-31 09:50:00,49.8,49.81,49.58,49.68,236631.0,46.9126,46.922,46.7054,46.7996,236631.0
2024-01-31 10:00:00,49.68,49.77,49.61,49.64,220237.0,46.7996,46.8844,46.7336,46.7619,220237.0
2024-01-31 10:10:00,49.64,49.84,49.61,49.61,200239.0,46.7619,46.9503,46.7336,46.7336,200239.0
2024-01-31 10:20:00,49.62,49.79,49.59,49.69,244263.0,46.7431,46.9032,46.7148,46.809,244263.0
2024-01-31 10:30:00,49.69,49.73,49.64,49.68,478556.0,46.809,46.8467,46.7619,46.7996,478556.0
2024-01-31 10:40:00,49.68,49.91,49.67,49.89,391293.0,46.7996,47.0162,46.7902,46.9974,391293.0
2024-01-31 10:50:00,49.89,49.89,49.78,49.84,295000.0,46.9974,46.9974,46.8938,46.9503,295000.0
2024-01-31 11:00:00,49.84,49.85,49.65,49.67,138399.0,46.9503,46.9597,46.7713,46.7902,138399.0
2024-01-31 11:10:00,49.68,49.77,49.62,49.71,193460.0,46.7996,46.8844,46.7431,46.8278,193460.0
2024-01-31 11:20:00,49.71,49.73,49.62,49.63,221390.0,46.8278,46.8467,46.7431,46.7525,221390.0
2024-01-31 11:30:00,49.62,49.65,49.55,49.57,121086.0,46.7431,46.7713,46.6771,46.696,121086.0
2024-01-31 11:40:00,49.57,49.58,49.5,49.56,152570.0,46.696,46.7054,46.63,46.6865,152570.0
2024-01-31 11:50:00,49.55,49.61,49.55,49.57,109513.0,46.6771,46.7336,46.6771,46.696,109513.0
2024-01-31 12:00:00,49.56,49.61,49.55,49.6,100123.0,46.6865,46.7336,46.6771,46.7242,100123.0
2024-01-31 12:10:00,49.59,49.6,49.48,49.52,170954.0,46.7148,46.7242,46.6112,46.6489,170954.0
2024-01-31 12:20:00,49.52,49.53,49.49,49.51,131327.0,46.6489,46.6583,46.6206,46.6394,131327.0
2024-01-31 12:30:00,49.5,49.53,49.38,49.4,243088.0,46.63,46.6583,46.517,46.5358,243088.0
2024-01-31 12:40:00,49.4,49.48,49.36,49.48,241439.0,46.5358,46.6112,46.4981,46.6112,241439.0
2024-01-31 12:50:00,49.48,49.5,49.4,49.48,193890.0,46.6112,46.63,46.5358,46.6112,193890.0
2024-01-31 13:00:00,49.48,49.54,49.46,49.51,299301.0,46.6112,46.6677,46.5923,46.6394,299301.0
2024-01-31 13:10:00,49.5,49.52,49.46,49.49,199571.0,46.63,46.6489,46.5923,46.6206,199571.0
2024-01-31 13:20:00,49.49,49.49,49.38,49.41,197827.0,46.6206,46.6206,46.517,46.5452,197827.0
2024-01-31 13:30:00,49.41,49.46,49.4,49.43,138447.0,46.5452,46.5923,46.5358,46.5641,138447.0
2024-01-31 13:40:00,49.42,49.43,49.31,49.34,278941.0,46.5547,46.5641,46.451,46.4793,278941.0
2024-01-31 13:50:00,49.34,49.34,49.28,49.29,320536.0,46.4793,46.4793,46.4228,46.4322,320536.0
2024-01-31 14:00:00,49.3,49.32,49.22,49.26,271572.0,46.4416,46.4605,46.3662,46.4039,271572.0
2024-01-31 14:10:00,49.26,49.29,49.11,49.2,386344.0,46.4039,46.4322,46.2626,46.3474,386344.0
2024-01-31 14:20:00,49.19,49.24,49.07,49.07,308353.0,46.338,46.3851,46.2249,46.2249,308353.0
2024-01-31 14:30:00,49.08,49.27,49.06,49.26,534666.0,46.2344,46.4133,46.2155,46.4039,534666.0
2024-01-31 14:40:00,49.26,49.4,49.2,49.21,374283.0,46.4039,46.5358,46.3474,46.3568,374283.0
2024-01-31 14:50:00,49.21,49.22,49.07,49.08,314200.0,46.3568,46.3662,46.2249,46.2344,314200.0
2024-01-31 15:00:00,49.09,49.1,48.92,48.94,625277.0,46.2438,46.2532,46.0836,46.1025,625277.0
2024-01-31 15:10:00,48.93,49.04,48.9,48.95,384827.0,46.0931,46.1967,46.0648,46.1119,384827.0
2024-01-31 15:20:00,48.94,49.01,48.9,48.93,323168.0,46.1025,46.1684,46.0648,46.0931,323168.0
2024-01-31 15:30:00,48.93,49.0,48.9,48.97,351009.0,46.0931,46.159,46.0648,46.1307,351009.0
2024-01-31 15:40:00,48.96,49.01,48.94,48.98,393668.0,46.1213,46.1684,46.1025,46.1402,393668.0
2024-01-31 15:50:00,48.98,49.01,48.84,48.84,1130594.0,46.1402,46.1684,46.0083,46.0083,1130594.0
2024-02-01 09:30:00,48.85,48.85,48.27,48.3,884181.0,46.0177,46.0177,45.4713,45.4996,884181.0
2024-02-01 09:40:00,48.3,48.36,48.15,48.35,497474.0,45.4996,45.5561,45.3583,45.5467,497474.0
2024-02-01 09:50:00,48.36,48.52,48.33,48.39,422037.0,45.5561,45.7068,45.5278,45.5844,422037.0
2024-02-01 10:00:00,48.37,48.41,48.24,48.32,762791.0,45.5655,45.6032,45.4431,45.5184,762791.0
2024-02-01 10:10:00,48.32,48.55,48.3,48.43,308476.0,45.5184,45.7351,45.4996,45.6221,308476.0
2024-02-01 10:20:00,48.43,48.49,48.31,48.43,502683.0,45.6221,45.6786,45.509,45.6221,502683.0
2024-02-01 10:30:00,48.43,48.46,48.33,48.37,309753.0,45.6221,45.6503,45.5278,45.5655,309753.0
2024-02-01 10:40:00,48.37,48.37,48.12,48.21,420541.0,45.5655,45.5655,45.33,45.4148,420541.0
2024-02-01 10:50:00,48.21,48.4,48.17,48.37,512886.0,45.4148,45.5938,45.3771,45.5655,512886.0
2024-02-01 11:00:00,48.37,48.54,48.33,48.36,332783.0,45.5655,45.7257,45.5278,45.5561,332783.0
2024-02-01 11:10:00,48.37,48.37,48.22,48.28,304062.0,45.5655,45.5655,45.4242,45.4807,304062.0
2024-02-01 11:20:00,48.29,48.35,48.21,48.33,251708.0,45.4902,45.5467,45.4148,45.5278,251708.0
2024-02-01 11:30:00,48.33,48.44,48.27,48.28,372480.0,45.5278,45.6315,45.4713,45.4807,372480.0
2024-02-01 11:40:00,48.28,48.37,48.27,48.32,267440.0,45.4807,45.5655,45.4713,45.5184,267440.0
2024-02-01 11:50:00,48.32,48.33,48.27,48.3,275405.0,45.5184,45.5278,45.4713,45.4996,275405.0
2024-02-01 12:00:00,48.3,48.49,48.29,48.4,286125.0,45.4996,45.6786,45.4902,45.5938,286125.0
2024-02-01 12:10:00,48.4,48.46,48.29,48.3,227647.0,45.5938,45.6503,45.4902,45.4996,227647.0
2024-02-01 12:20:00,48.3,48.33,48.25,48.3,245953.0,45.4996,45.5278,45.4525,45.4996,245953.0
2024-02-01 12:30:00,48.31,48.4,48.28,48.4,236106.0,45.509,45.5938,45.4807,45.5938,236106.0
2024-02-01 12:40:00,48.39,48.44,48.35,48.41,195449.0,45.5844,45.6315,45.5467,45.6032,195449.0
2024-02-01 12:50:00,48.41,48.45,48.36,48.37,179520.0,45.6032,45.6409,45.5561,45.5655,179520.0
2024-02-01 13:00:00,48.37,48.39,48.26,48.37,220324.0,45.5655,45.5844,45.4619,45.5655,220324.0
2024-02-01 13:10:00,48.37,48.44,48.34,48.37,177656.0,45.5655,45.6315,45.5373,45.5655,177656.0
2024-02-01 13:20:00,48.38,48.43,48.36,48.39,194971.0,45.575,45.6221,45.5561,45.5844,194971.0
2024-02-01 13:30:00,48.4,48.45,48.35,48.41,199077.0,45.5938,45.6409,45.5467,45.6032,199077.0
2024-02-01 13:40:00,48.4,48.58,48.39,48.54,273016.0,45.5938,45.7634,45.5844,45.7257,273016.0
2024-02-01 13:50:00,48.54,48.64,48.51,48.64,469787.0,45.7257,45.8199,45.6974,45.8199,469787.0
2024-02-01 14:00:00,48.64,48.7,48.59,48.66,242793.0,45.8199,45.8764,45.7728,45.8387,242793.0
2024-02-01 14:10:00,48.66,48.66,48.54,48.62,212237.0,45.8387,45.8387,45.7257,45.801,212237.0
2024-02-01 14:20:00,48.62,48.67,48.58,48.65,282167.0,45.801,45.8481,45.7634,45.8293,282167.0
2024-02-01 14:30:00,48.65,48.66,48.57,48.62,250568.0,45.8293,45.8387,45.7539,45.801,250568.0
2024-02-01 14:40:00,48.62,48.73,48.61,48.7,347570.0,45.801,45.9047,45.7916,45.8764,347570.0
2024-02-01 14:50:00,48.71,48.71,48.6,48.64,219558.0,45.8858,45.8858,45.7822,45.8199,219558.0
2024-02-01 15:00:00,48.65,48.74,48.59,48.68,276989.0,45.8293,45.9141,45.7728,45.8576,276989.0
2024-02-01 15:10:00,48.68,48.68,48.56,48.61,387789.0,45.8576,45.8576,45.7445,45.7916,387789.0
2024-02-01 15:20:00,48.61,48.64,48.58,48.63,357524.0,45.7916,45.8199,45.7634,45.8105,357524.0
2024-02-01 15:30:00,48.63,48.64,48.55,48.59,411335.0,45.8105,45.8199,45.7351,45.7728,411335.0
2024-02-01 15:40:00,48.59,48.71,48.57,48.71,918975.0,45.7728,45.8858,45.7539,45.8858,918975.0
2024-02-01 15:50:00,48.71,48.76,48.57,48.7,1546279.0,45.8858,45.9329,45.7539,45.8764,1546279.0
2024-02-02 09:30:00,49.27,50.01,48.16,48.22,2320666.0,46.4133,47.1104,45.3677,45.4242,2320666.0
2024-02-02 09:40:00,48.22,48.49,48.08,48.23,1030357.0,45.4242,45.6786,45.2923,45.4336,1030357.0
2024-02-02 09:50:00,48.23,49.07,48.21,48.85,957892.0,45.4336,46.2249,45.4148,46.0177,957892.0
2024-02-02 10:00:00,48.85,49.12,48.65,48.95,676286.0,46.0177,46.272,45.8293,46.1119,676286.0
2024-02-02 10:10:00,48.94,49.03,48.82,48.96,399160.0,46.1025,46.1873,45.9894,46.1213,399160.0
2024-02-02 10:20:00,48.96,49.37,48.91,49.35,721746.0,46.1213,46.5076,46.0742,46.4887,721746.0
2024-02-02 10:30:00,49.35,49.64,49.23,49.61,840216.0,46.4887,46.7619,46.3757,46.7336,840216.0
2024-02-02 10:40:00,49.62,49.71,49.33,49.41,532847.0,46.7431,46.8278,46.4699,46.5452,532847.0
2024-02-02 10:50:00,49.41,49.43,49.09,49.14,332792.0,46.5452,46.5641,46.2438,46.2909,332792.0
2024-02-02 11:00:00,49.14,49.25,48.96,49.05,337882.0,46.2909,46.3945,46.1213,46.2061,337882.0
2024-02-02 11:10:00,49.05,49.3,48.97,49.11,618129.0,46.2061,46.4416,46.1307,46.2626,618129.0
2024-02-02 11:20:00,49.11,49.13,48.87,49.03,276276.0,46.2626,46.2815,46.0365,46.1873,276276.0
2024-02-02 11:30:00,49.03,49.07,48.94,48.95,224912.0,46.1873,46.2249,46.1025,46.1119,224912.0
2024-02-02 11:40:00,48.95,49.19,48.88,49.15,379374.0,46.1119,46.338,46.046,46.3003,379374.0
2024-02-02 11:50:00,49.15,49.22,49.05,49.1,257584.0,46.3003,46.3662,46.2061,46.2532,257584.0
2024-02-02 12:00:00,49.11,49.11,48.82,48.88,316136.0,46.2626,46.2626,45.9894,46.046,316136.0
2024-02-02 12:10:00,48.87,48.92,48.69,48.76,399893.0,46.0365,46.0836,45.867,45.9329,399893.0
2024-02-02 12:20:00,48.77,48.85,48.71,48.78,307895.0,45.9423,46.0177,45.8858,45.9518,307895.0
2024-02-02 12:30:00,48.78,48.94,48.75,48.88,288807.0,45.9518,46.1025,45.9235,46.046,288807.0
2024-02-02 12:40:00,48.88,48.89,48.65,48.73,327102.0,46.046,46.0554,45.8293,45.9047,327102.0
2024-02-02 12:50:00,48.73,48.75,48.61,48.74,240232.0,45.9047,45.9235,45.7916,45.9141,240232.0
2024-02-02 13:00:00,48.75,48.87,48.73,48.78,184507.0,45.9235,46.0365,45.9047,45.9518,184507.0
2024-02-02 13:10:00,48.78,48.85,48.66,48.78,278677.0,45.9518,46.0177,45.8387,45.9518,278677.0
2024-02-02 13:20:00,48.78,48.86,48.7,48.71,269701.0,45.9518,46.0271,45.8764,45.8858,269701.0
2024-02-02 13:30:00,48.72,48.73,48.41,48.48,349735.0,45.8952,45.9047,45.6032,45.6692,349735.0
2024-02-02 13:40:00,48.48,48.57,48.42,48.55,339133.0,45.6692,45.7539,45.6126,45.7351,339133.0
2024-02-02 13:50:00,48.55,48.68,48.48,48.68,283622.0,45.7351,45.8576,45.6692,45.8576,283622.0
2024-02-02 14:00:00,48.68,48.69,48.49,48.51,350190.0,45.8576,45.867,45.6786,45.6974,350190.0
2024-02-02 14:10:00,48.51,48.56,48.45,48.48,219990.0,45.6974,45.7445,45.6409,45.6692,219990.0
2024-02-02 14:20:00,48.48,48.53,48.38,48.47,528675.0,45.6692,45.7163,45.575,45.6597,528675.0
2024-02-02 14:30:00,48.47,48.5,48.41,48.47,379800.0,45.6597,45.688,45.6032,45.6597,379800.0
2024-02-02 14:40:00,48.47,48.48,48.38,48.41,365290.0,45.6597,45.6692,45.575,45.6032,365290.0
2024-02-02 14:50:00,48.41,48.62,48.39,48.58,355837.0,45.6032,45.801,45.5844,45.7634,355837.0
2024-02-02 15:00:00,48.58,48.74,48.57,48.73,336853.0,45.7634,45.9141,45.7539,45.9047,336853.0
2024-02-02 15:10:00,48.74,48.75,48.66,48.7,257043.0,45.9141,45.9235,45.8387,45.8764,257043.0
2024-02-02 15:20:00,48.7,48.86,48.69,48.85,379161.0,45.8764,46.0271,45.867,46.0177,379161.0
2024-02-02 15:30:00,48.86,48.96,48.82,48.88,348030.0,46.0271,46.1213,45.9894,46.046,348030.0
2024-02-02 15:40:00,48.87,48.88,48.71,48.76,481977.0,46.0365,46.046,45.8858,45.9329,481977.0
2024-02-02 15:50:00,48.75,48.8,48.68,48.7,1318434.0,45.9235,45.9706,45.8576,45.8764,1318434.0
2024-02-05 09:30:00,48.52,48.56,47.72,47.81,1102947.0,45.7068,45.7445,44.9532,45.038,1102947.0
2024-02-05 09:40:00,47.81,48.34,47.77,48.32,419945.0,45.038,45.5373,45.0003,45.5184,419945.0
2024-02-05 09:50:00,48.32,48.54,48.31,48.47,322577.0,45.5184,45.7257,45.509,45.6597,322577.0
2024-02-05 10:00:00,48.47,48.49,48.11,48.13,293440.0,45.6597,45.6786,45.3206,45.3394,293440.0
2024-02-05 10:10:00,48.13,48.24,48.09,48.12,348063.0,45.3394,45.4431,45.3018,45.33,348063.0
2024-02-05 10:20:00,48.11,48.12,47.93,48.04,319295.0,45.3206,45.33,45.151,45.2547,319295.0
2024-02-05 10:30:00,48.04,48.17,48.03,48.14,261094.0,45.2547,45.3771,45.2452,45.3489,261094.0
2024-02-05 10:40:00,48.14,48.19,47.98,48.06,472812.0,45.3489,45.396,45.1981,45.2735,472812.0
2024-02-05 10:50:00,48.05,48.09,47.93,47.97,174988.0,45.2641,45.3018,45.151,45.1887,174988.0
2024-02-05 11:00:00,47.96,48.07,47.88,47.98,256918.0,45.1793,45.2829,45.1039,45.1981,256918.0
2024-02-05 11:10:00,47.98,48.15,47.93,48.04,366555.0,45.1981,45.3583,45.151,45.2547,366555.0
2024-02-05 11:20:00,48.04,48.05,47.85,47.94,246040.0,45.2547,45.2641,45.0757,45.1605,246040.0
2024-02-05 11:30:00,47.94,48.03,47.92,47.99,200672.0,45.1605,45.2452,45.1416,45.2076,200672.0
2024-02-05 11:40:00,48.0,48.08,47.98,48.08,264761.0,45.217,45.2923,45.1981,45.2923,264761.0
2024-02-05 11:50:00,48.07,48.07,47.88,47.92,310235.0,45.2829,45.2829,45.1039,45.1416,310235.0
2024-02-05 12:00:00,47.91,47.98,47.82,47.85,242651.0,45.1322,45.1981,45.0474,45.0757,242651.0
2024-02-05 12:10:00,47.86,47.87,47.78,47.8,247412.0,45.0851,45.0945,45.0097,45.0286,247412.0
2024-02-05 12:20:00,47.8,47.8,47.68,47.72,278562.0,45.0286,45.0286,44.9155,44.9532,278562.0
2024-02-05 12:30:00,47.72,47.77,47.68,47.72,203229.0,44.9532,45.0003,44.9155,44.9532,203229.0
2024-02-05 12:40:00,47.72,47.84,47.71,47.83,204065.0,44.9532,45.0663,44.9438,45.0568,204065.0
2024-02-05 12:50:00,47.84,47.93,47.82,47.91,203171.0,45.0663,45.151,45.0474,45.1322,203171.0
2024-02-05 13:00:00,47.91,47.94,47.86,47.92,195259.0,45.1322,45.1605,45.0851,45.1416,195259.0
2024-02-05 13:10:00,47.92,47.99,47.91,47.98,204896.0,45.1416,45.2076,45.1322,45.1981,204896.0
2024-02-05 13:20:00,47.97,48.03,47.93,47.94,248452.0,45.1887,45.2452,45.151,45.1605,248452.0
2024-02-05 13:30:00,47.94,47.99,47.91,47.98,184383.0,45.1605,45.2076,45.1322,45.1981,184383.0
2024-02-05 13:40:00,47.98,47.99,47.91,47.93,94187.0,45.1981,45.2076,45.1322,45.151,94187.0
2024-02-05 13:50:00,47.94,48.0,47.92,48.0,179889.0,45.1605,45.217,45.1416,45.217,179889.0
2024-02-05 14:00:00,48.0,48.03,47.96,47.97,153564.0,45.217,45.2452,45.1793,45.1887,153564.0
2024-02-05 14:10:00,47.97,48.12,47.91,48.12,353296.0,45.1887,45.33,45.1322,45.33,353296.0
2024-02-05 14:20:00,48.12,48.19,48.09,48.1,191993.0,45.33,45.396,45.3018,45.3112,191993.0
2024-02-05 14:30:00,48.09,48.16,48.05,48.15,164580.0,45.3018,45.3677,45.2641,45.3583,164580.0
2024-02-05 14:40:00,48.16,48.24,48.12,48.23,216795.0,45.3677,45.4431,45.33,45.4336,216795.0
2024-02-05 14:50:00,48.23,48.24,48.14,48.16,155616.0,45.4336,45.4431,45.3489,45.3677,155616.0
2024-02-05 15:00:00,48.16,48.23,48.13,48.21,187899.0,45.3677,45.4336,45.3394,45.4148,187899.0
2024-02-05 15:10:00,48.21,48.31,48.17,48.29,288915.0,45.4148,45.509,45.3771,45.4902,288915.0
2024-02-05 15:20:00,48.3,48.31,48.22,48.23,198890.0,45.4996,45.509,45.4242,45.4336,198890.0
2024-02-05 15:30:00,48.23,48.27,48.15,48.16,235907.0,45.4336,45.4713,45.3583,45.3677,235907.0
2024-02-05 15:40:00,48.16,48.17,48.06,48.06,315452.0,45.3677,45.3771,45.2735,45.2735,315452.0
2024-02-05 15:50:00,48.06,48.1,47.97,48.0,1357884.0,45.2735,45.3112,45.1887,45.217,1357884.0
2024-02-06 09:30:00,47.95,48.05,47.58,47.78,797758.0,45.1699,45.2641,44.8213,45.0097,797758.0
2024-02-06 09:40:00,47.79,48.01,47.71,47.98,643005.0,45.0192,45.2264,44.9438,45.1981,643005.0
2024-02-06 09:50:00,47.98,48.0,47.78,47.8,456713.0,45.1981,45.217,45.0097,45.0286,456713.0
2024-02-06 10:00:00,47.8,47.91,47.76,47.9,469098.0,45.0286,45.1322,44.9909,45.1228,469098.0
2024-02-06 10:10:00,47.9,48.31,47.89,48.29,457853.0,45.1228,45.509,45.1134,45.4902,457853.0
2024-02-06 10:20:00,48.3,48.76,48.29,48.76,632046.0,45.4996,45.9329,45.4902,45.9329,632046.0
2024-02-06 10:30:00,48.76,49.41,48.71,49.37,1051237.0,45.9329,46.5452,45.8858,46.5076,1051237.0
2024-02-06 10:40:00,49.36,49.44,49.23,49.33,788226.0,46.4981,46.5735,46.3757,46.4699,788226.0
2024-02-06 10:50:00,49.33,49.34,49.08,49.25,552480.0,46.4699,46.4793,46.2344,46.3945,552480.0
2024-02-06 11:00:00,49.26,49.3,49.13,49.28,350041.0,46.4039,46.4416,46.2815,46.4228,350041.0
2024-02-06 11:10:00,49.28,49.56,49.26,49.39,629272.0,46.4228,46.6865,46.4039,46.5264,629272.0
2024-02-06 11:20:00,49.4,49.7,49.37,49.57,546879.0,46.5358,46.8184,46.5076,46.696,546879.0
2024-02-06 11:30:00,49.56,49.57,49.35,49.36,287591.0,46.6865,46.696,46.4887,46.4981,287591.0
2024-02-06 11:40:00,49.37,49.5,49.34,49.36,340678.0,46.5076,46.63,46.4793,46.4981,340678.0
2024-02-06 11:50:00,49.36,49.58,49.35,49.58,395809.0,46.4981,46.7054,46.4887,46.7054,395809.0
2024-02-06 12:00:00,49.58,49.71,49.53,49.69,355348.0,46.7054,46.8278,46.6583,46.809,355348.0
2024-02-06 12:10:00,49.7,49.86,49.66,49.72,316520.0,46.8184,46.9691,46.7807,46.8373,316520.0
2024-02-06 12:20:00,49.73,49.85,49.71,49.8,257921.0,46.8467,46.9597,46.8278,46.9126,257921.0
2024-02-06 12:30:00,49.8,49.89,49.65,49.66,258101.0,46.9126,46.9974,46.7713,46.7807,258101.0
2024-02-06 12:40:00,49.66,49.86,49.66,49.85,382466.0,46.7807,46.9691,46.7807,46.9597,382466.0
2024-02-06 12:50:00,49.86,49.96,49.78,49.88,444808.0,46.9691,47.0633,46.8938,46.988,444808.0
2024-02-06 13:00:00,49.88,49.91,49.74,49.88,386898.0,46.988,47.0162,46.8561,46.988,386898.0
2024-02-06 13:10:00,49.89,49.98,49.85,49.96,171020.0,46.9974,47.0822,46.9597,47.0633,171020.0
2024-02-06 13:20:00,49.96,49.98,49.81,49.81,243307.0,47.0633,47.0822,46.922,46.922,243307.0
2024-02-06 13:30:00,49.82,49.84,49.72,49.76,249327.0,46.9315,46.9503,46.8373,46.8749,249327.0
2024-02-06 13:40:00,49.76,49.81,49.65,49.73,204268.0,46.8749,46.922,46.7713,46.8467,204268.0
2024-02-06 13:50:00,49.73,49.78,49.63,49.63,139381.0,46.8467,46.8938,46.7525,46.7525,139381.0
2024-02-06 14:00:00,49.64,49.64,49.45,49.48,138318.0,46.7619,46.7619,46.5829,46.6112,138318.0
2024-02-06 14:10:00,49.48,49.49,49.39,49.42,161521.0,46.6112,46.6206,46.5264,46.5547,161521.0
2024-02-06 14:20:00,49.42,49.43,49.35,49.4,182618.0,46.5547,46.5641,46.4887,46.5358,182618.0
2024-02-06 14:30:00,49.4,49.4,49.28,49.31,214896.0,46.5358,46.5358,46.4228,46.451,214896.0
2024-02-06 14:40:00,49.3,49.55,49.29,49.46,261660.0,46.4416,46.6771,46.4322,46.5923,261660.0
2024-02-06 14:50:00,49.46,49.47,49.36,49.4,181552.0,46.5923,46.6018,46.4981,46.5358,181552.0
2024-02-06 15:00:00,49.41,49.41,49.13,49.22,232651.0,46.5452,46.5452,46.2815,46.3662,232651.0
2024-02-06 15:10:00,49.22,49.36,49.2,49.23,213157.0,46.3662,46.4981,46.3474,46.3757,213157.0
2024-02-06 15:20:00,49.23,49.24,49.12,49.14,440341.0,46.3757,46.3851,46.272,46.2909,440341.0
2024-02-06 15:30:00,49.15,49.32,49.14,49.3,472376.0,46.3003,46.4605,46.2909,46.4416,472376.0
2024-02-06 15:40:00,49.3,49.31,49.14,49.18,660936.0,46.4416,46.451,46.2909,46.3286,660936.0
2024-02-06 15:50:00,49.18,49.28,49.09,49.27,2651972.0,46.3286,46.4228,46.2438,46.4133,2651972.0
2024-02-07 09:30:00,49.22,49.36,48.86,49.08,382553.0,46.3662,46.4981,46.0271,46.2344,382553.0
2024-02-07 09:40:00,49.07,49.09,48.56,48.68,412432.0,46.2249,46.2438,45.7445,45.8576,412432.0
2024-02-07 09:50:00,48.67,48.77,48.5,48.59,347526.0,45.8481,45.9423,45.688,45.7728,347526.0
2024-02-07 10:00:00,48.59,48.6,48.1,48.1,377451.0,45.7728,45.7822,45.3112,45.3112,377451.0
2024-02-07 10:10:00,48.1,48.4,48.02,48.36,505581.0,45.3112,45.5938,45.2358,45.5561,505581.0
2024-02-07 10:20:00,48.36,48.38,48.17,48.3,699876.0,45.5561,45.575,45.3771,45.4996,699876.0
2024-02-07 10:30:00,48.31,48.35,48.14,48.18,437333.0,45.509,45.5467,45.3489,45.3865,437333.0
2024-02-07 10:40:00,48.19,48.26,48.15,48.21,419743.0,45.396,45.4619,45.3583,45.4148,419743.0
2024-02-07 10:50:00,48.22,48.34,48.21,48.3,427941.0,45.4242,45.5373,45.4148,45.4996,427941.0
2024-02-07 11:00:00,48.3,48.34,48.23,48.27,418421.0,45.4996,45.5373,45.4336,45.4713,418421.0
2024-02-07 11:10:00,48.27,48.41,48.26,48.34,410110.0,45.4713,45.6032,45.4619,45.5373,410110.0
2024-02-07 11:20:00,48.35,48.41,48.3,48.41,324780.0,45.5467,45.6032,45.4996,45.6032,324780.0
2024-02-07 11:30:00,48.42,48.47,48.33,48.46,299105.0,45.6126,45.6597,45.5278,45.6503,299105.0
2024-02-07 11:40:00,48.46,48.55,48.44,48.55,220454.0,45.6503,45.7351,45.6315,45.7351,220454.0
2024-02-07 11:50:00,48.55,48.77,48.54,48.59,488536.0,45.7351,45.9423,45.7257,45.7728,488536.0
2024-02-07 12:00:00,48.6,48.63,48.48,48.58,189509.0,45.7822,45.8105,45.6692,45.7634,189509.0
2024-02-07 12:10:00,48.58,48.72,48.58,48.68,224123.0,45.7634,45.8952,45.7634,45.8576,224123.0
2024-02-07 12:20:00,48.68,48.71,48.57,48.68,223862.0,45.8576,45.8858,45.7539,45.8576,223862.0
2024-02-07 12:30:00,48.67,48.68,48.58,48.61,186854.0,45.8481,45.8576,45.7634,45.7916,186854.0
2024-02-07 12:40:00,48.61,48.67,48.52,48.55,193949.0,45.7916,45.8481,45.7068,45.7351,193949.0
2024-02-07 12:50:00,48.56,48.59,48.5,48.52,228045.0,45.7445,45.7728,45.688,45.7068,228045.0
2024-02-07 13:00:00,48.52,48.62,48.52,48.59,147675.0,45.7068,45.801,45.7068,45.7728,147675.0
2024-02-07 13:10:00,48.59,48.66,48.56,48.58,138290.0,45.7728,45.8387,45.7445,45.7634,138290.0
2024-02-07 13:20:00,48.57,48.65,48.57,48.65,127300.0,45.7539,45.8293,45.7539,45.8293,127300.0
2024-02-07 13:30:00,48.65,48.66,48.55,48.58,194736.0,45.8293,45.8387,45.7351,45.7634,194736.0
2024-02-07 13:40:00,48.58,48.59,48.43,48.45,192208.0,45.7634,45.7728,45.6221,45.6409,192208.0
2024-02-07 13:50:00,48.45,48.55,48.44,48.52,195846.0,45.6409,45.7351,45.6315,45.7068,195846.0
2024-02-07 14:00:00,48.53,48.6,48.52,48.52,267188.0,45.7163,45.7822,45.7068,45.7068,267188.0
2024-02-07 14:10:00,48.53,48.59,48.52,48.53,246315.0,45.7163,45.7728,45.7068,45.7163,246315.0
2024-02-07 14:20:00,48.52,48.59,48.51,48.57,214812.0,45.7068,45.7728,45.6974,45.7539,214812.0
2024-02-07 14:30:00,48.57,48.63,48.54,48.58,249492.0,45.7539,45.8105,45.7257,45.7634,249492.0
2024-02-07 14:40:00,48.59,48.74,48.58,48.7,331327.0,45.7728,45.9141,45.7634,45.8764,331327.0
2024-02-07 14:50:00,48.7,48.71,48.58,48.64,257209.0,45.8764,45.8858,45.7634,45.8199,257209.0
2024-02-07 15:00:00,48.64,48.68,48.57,48.68,242130.0,45.8199,45.8576,45.7539,45.8576,242130.0
2024-02-07 15:10:00,48.68,48.7,48.56,48.58,301785.0,45.8576,45.8764,45.7445,45.7634,301785.0
2024-02-07 15:20:00,48.58,48.59,48.52,48.55,292230.0,45.7634,45.7728,45.7068,45.7351,292230.0
2024-02-07 15:30:00,48.55,48.71,48.52,48.68,291527.0,45.7351,45.8858,45.7068,45.8576,291527.0
2024-02-07 15:40:00,48.68,48.72,48.62,48.65,636034.0,45.8576,45.8952,45.801,45.8293,636034.0
2024-02-07 15:50:00,48.64,48.7,48.59,48.63,1593191.0,45.8199,45.8764,45.7728,45.8105,1593191.0
2024-02-08 09:30:00,48.44,48.5,48.11,48.4,1046931.0,45.6315,45.688,45.3206,45.5938,1046931.0
2024-02-08 09:40:00,48.41,48.49,48.31,48.37,260384.0,45.6032,45.6786,45.509,45.5655,260384.0
2024-02-08 09:50:00,48.37,48.4,48.21,48.22,259577.0,45.5655,45.5938,45.4148,45.4242,259577.0
2024-02-08 10:00:00,48.23,48.35,48.23,48.3,195772.0,45.4336,45.5467,45.4336,45.4996,195772.0
2024-02-08 10:10:00,48.31,48.38,48.29,48.36,672955.0,45.509,45.575,45.4902,45.5561,672955.0
2024-02-08 10:20:00,48.36,48.47,48.3,48.45,127492.0,45.5561,45.6597,45.4996,45.6409,127492.0
2024-02-08 10:30:00,48.45,48.49,48.37,48.38,182674.0,45.6409,45.6786,45.5655,45.575,182674.0
2024-02-08 10:40:00,48.38,48.39,48.28,48.31,266783.0,45.575,45.5844,45.4807,45.509,266783.0
2024-02-08 10:50:00,48.31,48.36,48.27,48.34,237479.0,45.509,45.5561,45.4713,45.5373,237479.0
2024-02-08 11:00:00,48.34,48.36,48.21,48.33,454794.0,45.5373,45.5561,45.4148,45.5278,454794.0
2024-02-08 11:10:00,48.33,48.34,48.26,48.29,187193.0,45.5278,45.5373,45.4619,45.4902,187193.0
2024-02-08 11:20:00,48.29,48.29,48.13,48.16,255588.0,45.4902,45.4902,45.3394,45.3677,255588.0
2024-02-08 11:30:00,48.16,48.24,48.15,48.24,181231.0,45.3677,45.4431,45.3583,45.4431,181231.0
2024-02-08 11:40:00,48.24,48.28,48.2,48.25,180315.0,45.4431,45.4807,45.4054,45.4525,180315.0
2024-02-08 11:50:00,48.26,48.29,48.15,48.19,144644.0,45.4619,45.4902,45.3583,45.396,144644.0
2024-02-08 12:00:00,48.19,48.21,48.17,48.2,188514.0,45.396,45.4148,45.3771,45.4054,188514.0
2024-02-08 12:10:00,48.2,48.26,48.19,48.25,154430.0,45.4054,45.4619,45.396,45.4525,154430.0
2024-02-08 12:20:00,48.25,48.33,48.21,48.33,121491.0,45.4525,45.5278,45.4148,45.5278,121491.0
2024-02-08 12:30:00,48.33,48.41,48.25,48.41,173918.0,45.5278,45.6032,45.4525,45.6032,173918.0
2024-02-08 12:40:00,48.41,48.44,48.36,48.36,102357.0,45.6032,45.6315,45.5561,45.5561,102357.0
2024-02-08 12:50:00,48.36,48.44,48.35,48.41,133111.0,45.5561,45.6315,45.5467,45.6032,133111.0
2024-02-08 13:00:00,48.41,48.55,48.4,48.52,188430.0,45.6032,45.7351,45.5938,45.7068,188430.0
2024-02-08 13:10:00,48.54,48.62,48.51,48.62,162642.0,45.7257,45.801,45.6974,45.801,162642.0
2024-02-08 13:20:00,48.62,48.63,48.54,48.58,250225.0,45.801,45.8105,45.7257,45.7634,250225.0
2024-02-08 13:30:00,48.58,48.64,48.54,48.56,130597.0,45.7634,45.8199,45.7257,45.7445,130597.0
2024-02-08 13:40:00,48.57,48.57,48.42,48.48,145951.0,45.7539,45.7539,45.6126,45.6692,145951.0
2024-02-08 13:50:00,48.48,48.53,48.47,48.48,128038.0,45.6692,45.7163,45.6597,45.6692,128038.0
2024-02-08 14:00:00,48.48,48.49,48.43,48.44,117012.0,45.6692,45.6786,45.6221,45.6315,117012.0
2024-02-08 14:10:00,48.44,48.46,48.35,48.41,140639.0,45.6315,45.6503,45.5467,45.6032,140639.0
2024-02-08 14:20:00,48.41,48.45,48.36,48.45,122579.0,45.6032,45.6409,45.5561,45.6409,122579.0
2024-02-08 14:30:00,48.45,48.54,48.44,48.53,109622.0,45.6409,45.7257,45.6315,45.7163,109622.0
2024-02-08 14:40:00,48.53,48.65,48.52,48.61,168939.0,45.7163,45.8293,45.7068,45.7916,168939.0
2024-02-08 14:50:00,48.61,48.68,48.6,48.64,180290.0,45.7916,45.8576,45.7822,45.8199,180290.0
2024-02-08 15:00:00,48.64,48.72,48.62,48.65,240648.0,45.8199,45.8952,45.801,45.8293,240648.0
2024-02-08 15:10:00,48.65,48.7,48.64,48.66,284589.0,45.8293,45.8764,45.8199,45.8387,284589.0
2024-02-08 15:20:00,48.66,48.68,48.61,48.65,297788.0,45.8387,45.8576,45.7916,45.8293,297788.0
2024-02-08 15:30:00,48.65,48.65,48.61,48.62,263245.0,45.8293,45.8293,45.7916,45.801,263245.0
2024-02-08 15:40:00,48.62,48.7,48.6,48.66,514494.0,45.801,45.8764,45.7822,45.8387,514494.0
2024-02-08 15:50:00,48.65,48.77,48.62,48.7,1119683.0,45.8293,45.9423,45.801,45.8764,1119683.0
2024-02-09 09:30:00,48.7,48.97,48.49,48.83,370520.0,45.8764,46.1307,45.6786,45.9989,370520.0
2024-02-09 09:40:00,48.84,49.04,48.79,49.02,354502.0,46.0083,46.1967,45.9612,46.1778,354502.0
2024-02-09 09:50:00,49.03,49.08,48.93,49.08,373074.0,46.1873,46.2344,46.0931,46.2344,373074.0
2024-02-09 10:00:00,49.08,49.23,49.0,49.2,267208.0,46.2344,46.3757,46.159,46.3474,267208.0
2024-02-09 10:10:00,49.21,49.23,48.95,48.95,365764.0,46.3568,46.3757,46.1119,46.1119,365764.0
2024-02-09 10:20:00,48.95,49.15,48.89,49.12,413161.0,46.1119,46.3003,46.0554,46.272,413161.0
2024-02-09 10:30:00,49.12,49.19,49.02,49.18,331340.0,46.272,46.338,46.1778,46.3286,331340.0
2024-02-09 10:40:00,49.17,49.17,49.06,49.13,287659.0,46.3191,46.3191,46.2155,46.2815,287659.0
2024-02-09 10:50:00,49.13,49.19,49.09,49.18,218152.0,46.2815,46.338,46.2438,46.3286,218152.0
2024-02-09 11:00:00,49.17,49.18,49.11,49.16,207298.0,46.3191,46.3286,46.2626,46.3097,207298.0
2024-02-09 11:10:00,49.16,49.25,49.13,49.2,271758.0,46.3097,46.3945,46.2815,46.3474,271758.0
2024-02-09 11:20:00,49.19,49.23,49.14,49.2,201515.0,46.338,46.3757,46.2909,46.3474,201515.0
2024-02-09 11:30:00,49.2,49.21,49.11,49.11,156800.0,46.3474,46.3568,46.2626,46.2626,156800.0
2024-02-09 11:40:00,49.12,49.12,48.98,49.11,335124.0,46.272,46.272,46.1402,46.2626,335124.0
2024-02-09 11:50:00,49.1,49.19,49.08,49.1,417492.0,46.2532,46.338,46.2344,46.2532,417492.0
2024-02-09 12:00:00,49.11,49.22,49.07,49.22,313188.0,46.2626,46.3662,46.2249,46.3662,313188.0
2024-02-09 12:10:00,49.22,49.31,49.2,49.26,282669.0,46.3662,46.451,46.3474,46.4039,282669.0
2024-02-09 12:20:00,49.26,49.37,49.2,49.33,199990.0,46.4039,46.5076,46.3474,46.4699,199990.0
2024-02-09 12:30:00,49.33,49.38,49.24,49.26,206240.0,46.4699,46.517,46.3851,46.4039,206240.0
2024-02-09 12:40:00,49.25,49.31,49.23,49.31,170638.0,46.3945,46.451,46.3757,46.451,170638.0
2024-02-09 12:50:00,49.31,49.4,49.28,49.37,193435.0,46.451,46.5358,46.4228,46.5076,193435.0
2024-02-09 13:00:00,49.38,49.4,49.33,49.34,148979.0,46.517,46.5358,46.4699,46.4793,148979.0
2024-02-09 13:10:00,49.35,49.36,49.28,49.3,150757.0,46.4887,46.4981,46.4228,46.4416,150757.0
2024-02-09 13:20:00,49.29,49.36,49.29,49.32,180908.0,46.4322,46.4981,46.4322,46.4605,180908.0
2024-02-09 13:30:00,49.32,49.37,49.29,49.33,162609.0,46.4605,46.5076,46.4322,46.4699,162609.0
2024-02-09 13:40:00,49.33,49.45,49.32,49.36,205246.0,46.4699,46.5829,46.4605,46.4981,205246.0
2024-02-09 13:50:00,49.37,49.37,49.29,49.33,147595.0,46.5076,46.5076,46.4322,46.4699,147595.0
2024-02-09 14:00:00,49.33,49.38,49.32,49.36,129956.0,46.4699,46.517,46.4605,46.4981,129956.0
2024-02-09 14:10:00,49.36,49.45,49.36,49.44,169780.0,46.4981,46.5829,46.4981,46.5735,169780.0
2024-02-09 14:20:00,49.45,49.49,49.41,49.46,351260.0,46.5829,46.6206,46.5452,46.5923,351260.0
2024-02-09 14:30:00,49.47,49.53,49.4,49.52,239762.0,46.6018,46.6583,46.5358,46.6489,239762.0
2024-02-09 14:40:00,49.52,49.61,49.49,49.51,226469.0,46.6489,46.7336,46.6206,46.6394,226469.0
2024-02-09 14:50:00,49.52,49.6,49.51,49.53,180721.0,46.6489,46.7242,46.6394,46.6583,180721.0
2024-02-09 15:00:00,49.53,49.61,49.5,49.59,259581.0,46.6583,46.7336,46.63,46.7148,259581.0
2024-02-09 15:10:00,49.59,49.64,49.58,49.61,270080.0,46.7148,46.7619,46.7054,46.7336,270080.0
2024-02-09 15:20:00,49.62,49.69,49.6,49.68,256035.0,46.7431,46.809,46.7242,46.7996,256035.0
2024-02-09 15:30:00,49.69,49.69,49.58,49.63,265666.0,46.809,46.809,46.7054,46.7525,265666.0
2024-02-09 15:40:00,49.64,49.79,49.64,49.78,592752.0,46.7619,46.9032,46.7619,46.8938,592752.0
2024-02-09 15:50:00,49.77,49.83,49.71,49.8,1783182.0,46.8844,46.9409,46.8278,46.9126,1783182.0
2024-02-12 09:30:00,49.82,50.05,49.65,49.89,501918.0,46.9315,47.1481,46.7713,46.9974,501918.0
2024-02-12 09:40:00,49.89,50.05,49.82,49.98,266314.0,46.9974,47.1481,46.9315,47.0822,266314.0
2024-02-12 09:50:00,49.97,49.99,49.79,49.82,193918.0,47.0728,47.0916,46.9032,46.9315,193918.0
2024-02-12 10:00:00,49.82,49.86,49.6,49.78,211204.0,46.9315,46.9691,46.7242,46.8938,211204.0
2024-02-12 10:10:00,49.78,49.79,49.46,49.48,301052.0,46.8938,46.9032,46.5923,46.6112,301052.0
2024-02-12 10:20:00,49.48,49.59,49.33,49.41,328581.0,46.6112,46.7148,46.4699,46.5452,328581.0
2024-02-12 10:30:00,49.41,49.46,49.26,49.33,258076.0,46.5452,46.5923,46.4039,46.4699,258076.0
2024-02-12 10:40:00,49.32,49.38,49.29,49.33,191125.0,46.4605,46.517,46.4322,46.4699,191125.0
2024-02-12 10:50:00,49.32,49.33,49.21,49.24,557556.0,46.4605,46.4699,46.3568,46.3851,557556.0
2024-02-12 11:00:00,49.25,49.48,49.23,49.45,355824.0,46.3945,46.6112,46.3757,46.5829,355824.0
2024-02-12 11:10:00,49.44,49.51,49.37,49.42,263810.0,46.5735,46.6394,46.5076,46.5547,263810.0
2024-02-12 11:20:00,49.43,49.55,49.41,49.54,257401.0,46.5641,46.6771,46.5452,46.6677,257401.0
2024-02-12 11:30:00,49.54,49.59,49.5,49.51,134755.0,46.6677,46.7148,46.63,46.6394,134755.0
2024-02-12 11:40:00,49.51,49.69,49.51,49.69,147581.0,46.6394,46.809,46.6394,46.809,147581.0
2024-02-12 11:50:00,49.69,49.75,49.59,49.59,272885.0,46.809,46.8655,46.7148,46.7148,272885.0
2024-02-12 12:00:00,49.59,49.6,49.37,49.47,278994.0,46.7148,46.7242,46.5076,46.6018,278994.0
2024-02-12 12:10:00,49.48,49.5,49.4,49.43,198364.0,46.6112,46.63,46.5358,46.5641,198364.0
2024-02-12 12:20:00,49.42,49.61,49.41,49.58,108577.0,46.5547,46.7336,46.5452,46.7054,108577.0
2024-02-12 12:30:00,49.59,49.6,49.51,49.55,79207.0,46.7148,46.7242,46.6394,46.6771,79207.0
2024-02-12 12:40:00,49.55,49.58,49.51,49.56,80341.0,46.6771,46.7054,46.6394,46.6865,80341.0
2024-02-12 12:50:00,49.57,49.65,49.56,49.64,118096.0,46.696,46.7713,46.6865,46.7619,118096.0
2024-02-12 13:00:00,49.64,49.72,49.62,49.71,143689.0,46.7619,46.8373,46.7431,46.8278,143689.0
2024-02-12 13:10:00,49.71,49.78,49.7,49.77,154229.0,46.8278,46.8938,46.8184,46.8844,154229.0
2024-02-12 13:20:00,49.77,49.81,49.74,49.8,150745.0,46.8844,46.922,46.8561,46.9126,150745.0
2024-02-12 13:30:00,49.79,49.85,49.74,49.84,159595.0,46.9032,46.9597,46.8561,46.9503,159595.0
2024-02-12 13:40:00,49.83,49.94,49.8,49.81,183822.0,46.9409,47.0445,46.9126,46.922,183822.0
2024-02-12 13:50:00,49.8,49.87,49.76,49.77,123001.0,46.9126,46.9786,46.8749,46.8844,123001.0
2024-02-12 14:00:00,49.77,49.82,49.72,49.76,176737.0,46.8844,46.9315,46.8373,46.8749,176737.0
2024-02-12 14:10:00,49.76,49.81,49.72,49.73,193107.0,46.8749,46.922,46.8373,46.8467,193107.0
2024-02-12 14:20:00,49.72,49.79,49.66,49.7,173426.0,46.8373,46.9032,46.7807,46.8184,173426.0
2024-02-12 14:30:00,49.7,49.76,49.67,49.73,138595.0,46.8184,46.8749,46.7902,46.8467,138595.0
2024-02-12 14:40:00,49.73,49.77,49.68,49.75,128054.0,46.8467,46.8844,46.7996,46.8655,128054.0
2024-02-12 14:50:00,49.74,49.76,49.69,49.76,142582.0,46.8561,46.8749,46.809,46.8749,142582.0
2024-02-12 15:00:00,49.75,49.79,49.71,49.72,196545.0,46.8655,46.9032,46.8278,46.8373,196545.0
2024-02-12 15:10:00,49.72,49.72,49.65,49.7,197800.0,46.8373,46.8373,46.7713,46.8184,197800.0
2024-02-12 15:20:00,49.7,49.7,49.62,49.65,215231.0,46.8184,46.8184,46.7431,46.7713,215231.0
2024-02-12 15:30:00,49.64,49.79,49.62,49.78,248739.0,46.7619,46.9032,46.7431,46.8938,248739.0
2024-02-12 15:40:00,49.79,49.83,49.67,49.81,427732.0,46.9032,46.9409,46.7902,46.922,427732.0
2024-02-12 15:50:00,49.8,49.82,49.74,49.76,1107288.0,46.9126,46.9315,46.8561,46.8749,1107288.0
2024-02-13 09:30:00,49.66,49.9,49.58,49.73,526002.0,46.7807,47.0068,46.7054,46.8467,526002.0
2024-02-13 09:40:00,49.73,49.77,49.27,49.29,263953.0,46.8467,46.8844,46.4133,46.4322,263953.0
2024-02-13 09:50:00,49.29,49.36,49.05,49.07,290806.0,46.4322,46.4981,46.2061,46.2249,290806.0
2024-02-13 10:00:00,49.07,49.12,48.9,48.92,302290.0,46.2249,46.272,46.0648,46.0836,302290.0
2024-02-13 10:10:00,48.92,48.99,48.69,48.7,269353.0,46.0836,46.1496,45.867,45.8764,269353.0
2024-02-13 10:20:00,48.69,48.79,48.5,48.66,361491.0,45.867,45.9612,45.688,45.8387,361491.0
2024-02-13 10:30:00,48.66,48.66,48.5,48.51,301055.0,45.8387,45.8387,45.688,45.6974,301055.0
2024-02-13 10:40:00,48.51,48.59,48.42,48.53,293809.0,45.6974,45.7728,45.6126,45.7163,293809.0
2024-02-13 10:50:00,48.53,48.64,48.48,48.62,239921.0,45.7163,45.8199,45.6692,45.801,239921.0
2024-02-13 11:00:00,48.62,48.67,48.56,48.67,201605.0,45.801,45.8481,45.7445,45.8481,201605.0
2024-02-13 11:10:00,48.67,48.81,48.66,48.77,161269.0,45.8481,45.98,45.8387,45.9423,161269.0
2024-02-13 11:20:00,48.78,48.82,48.7,48.71,120086.0,45.9518,45.9894,45.8764,45.8858,120086.0
2024-02-13 11:30:00,48.71,48.74,48.68,48.73,193953.0,45.8858,45.9141,45.8576,45.9047,193953.0
2024-02-13 11:40:00,48.73,48.76,48.55,48.56,154777.0,45.9047,45.9329,45.7351,45.7445,154777.0
2024-02-13 11:50:00,48.55,48.59,48.51,48.55,208541.0,45.7351,45.7728,45.6974,45.7351,208541.0
2024-02-13 12:00:00,48.55,48.64,48.5,48.64,445190.0,45.7351,45.8199,45.688,45.8199,445190.0
2024-02-13 12:10:00,48.64,48.66,48.5,48.52,153241.0,45.8199,45.8387,45.688,45.7068,153241.0
2024-02-13 12:20:00,48.51,48.6,48.51,48.55,167203.0,45.6974,45.7822,45.6974,45.7351,167203.0
2024-02-13 12:30:00,48.55,48.66,48.52,48.66,102042.0,45.7351,45.8387,45.7068,45.8387,102042.0
2024-02-13 12:40:00,48.65,48.66,48.56,48.58,91463.0,45.8293,45.8387,45.7445,45.7634,91463.0
2024-02-13 12:50:00,48.59,48.59,48.51,48.52,123876.0,45.7728,45.7728,45.6974,45.7068,123876.0
2024-02-13 13:00:00,48.52,48.52,48.39,48.4,224107.0,45.7068,45.7068,45.5844,45.5938,224107.0
2024-02-13 13:10:00,48.39,48.46,48.35,48.43,186622.0,45.5844,45.6503,45.5467,45.6221,186622.0
2024-02-13 13:20:00,48.43,48.44,48.35,48.44,223848.0,45.6221,45.6315,45.5467,45.6315,223848.0
2024-02-13 13:30:00,48.44,48.52,48.38,48.42,204004.0,45.6315,45.7068,45.575,45.6126,204004.0
2024-02-13 13:40:00,48.42,48.45,48.39,48.4,140655.0,45.6126,45.6409,45.5844,45.5938,140655.0
2024-02-13 13:50:00,48.41,48.5,48.39,48.5,360281.0,45.6032,45.688,45.5844,45.688,360281.0
2024-02-13 14:00:00,48.5,48.5,48.38,48.44,212489.0,45.688,45.688,45.575,45.6315,212489.0
2024-02-13 14:10:00,48.45,48.46,48.35,48.41,234628.0,45.6409,45.6503,45.5467,45.6032,234628.0
2024-02-13 14:20:00,48.41,48.44,48.35,48.38,199766.0,45.6032,45.6315,45.5467,45.575,199766.0
2024-02-13 14:30:00,48.37,48.47,48.33,48.46,228846.0,45.5655,45.6597,45.5278,45.6503,228846.0
2024-02-13 14:40:00,48.46,48.46,48.33,48.38,183397.0,45.6503,45.6503,45.5278,45.575,183397.0
2024-02-13 14:50:00,48.38,48.39,48.32,48.36,246522.0,45.575,45.5844,45.5184,45.5561,246522.0
2024-02-13 15:00:00,48.37,48.41,48.31,48.41,260705.0,45.5655,45.6032,45.509,45.6032,260705.0
2024-02-13 15:10:00,48.41,48.43,48.31,48.32,218048.0,45.6032,45.6221,45.509,45.5184,218048.0
2024-02-13 15:20:00,48.31,48.38,48.31,48.37,422333.0,45.509,45.575,45.509,45.5655,422333.0
2024-02-13 15:30:00,48.37,48.45,48.35,48.45,518798.0,45.5655,45.6409,45.5467,45.6409,518798.0
2024-02-13 15:40:00,48.44,48.56,48.4,48.55,455537.0,45.6315,45.7445,45.5938,45.7351,455537.0
2024-02-13 15:50:00,48.55,48.76,48.54,48.73,1245240.0,45.7351,45.9329,45.7257,45.9047,1245240.0
2024-02-14 09:30:00,48.82,48.84,48.56,48.67,346880.0,45.9894,46.0083,45.7445,45.8481,346880.0
2024-02-14 09:40:00,48.68,48.81,48.61,48.75,248879.0,45.8576,45.98,45.7916,45.9235,248879.0
2024-02-14 09:50:00,48.75,48.92,48.72,48.77,179051.0,45.9235,46.0836,45.8952,45.9423,179051.0
2024-02-14 10:00:00,48.79,48.87,48.75,48.77,203721.0,45.9612,46.0365,45.9235,45.9423,203721.0
2024-02-14 10:10:00,48.78,48.87,48.72,48.84,132533.0,45.9518,46.0365,45.8952,46.0083,132533.0
2024-02-14 10:20:00,48.85,48.99,48.82,48.93,189737.0,46.0177,46.1496,45.9894,46.0931,189737.0
2024-02-14 10:30:00,48.93,49.03,48.89,49.0,102885.0,46.0931,46.1873,46.0554,46.159,102885.0
2024-02-14 10:40:00,49.01,49.04,48.94,48.99,177375.0,46.1684,46.1967,46.1025,46.1496,177375.0
2024-02-14 10:50:00,48.98,48.99,48.87,48.9,200385.0,46.1402,46.1496,46.0365,46.0648,200385.0
2024-02-14 11:00:00,48.9,48.99,48.86,48.89,120945.0,46.0648,46.1496,46.0271,46.0554,120945.0
2024-02-14 11:10:00,48.89,48.94,48.83,48.93,142452.0,46.0554,46.1025,45.9989,46.0931,142452.0
2024-02-14 11:20:00,48.92,48.96,48.87,48.95,145109.0,46.0836,46.1213,46.0365,46.1119,145109.0
2024-02-14 11:30:00,48.95,48.96,48.91,48.92,129129.0,46.1119,46.1213,46.0742,46.0836,129129.0
2024-02-14 11:40:00,48.91,48.92,48.85,48.9,182643.0,46.0742,46.0836,46.0177,46.0648,182643.0
2024-02-14 11:50:00,48.9,48.91,48.72,48.73,172771.0,46.0648,46.0742,45.8952,45.9047,172771.0
2024-02-14 12:00:00,48.72,48.73,48.64,48.65,384686.0,45.8952,45.9047,45.8199,45.8293,384686.0
2024-02-14 12:10:00,48.66,48.72,48.62,48.68,151494.0,45.8387,45.8952,45.801,45.8576,151494.0
2024-02-14 12:20:00,48.68,48.71,48.59,48.62,137584.0,45.8576,45.8858,45.7728,45.801,137584.0
2024-02-14 12:30:00,48.62,48.66,48.58,48.6,116631.0,45.801,45.8387,45.7634,45.7822,116631.0
2024-02-14 12:40:00,48.59,48.62,48.53,48.61,140047.0,45.7728,45.801,45.7163,45.7916,140047.0
2024-02-14 12:50:00,48.6,48.61,48.54,48.57,91784.0,45.7822,45.7916,45.7257,45.7539,91784.0
2024-02-14 13:00:00,48.57,48.61,48.56,48.59,136193.0,45.7539,45.7916,45.7445,45.7728,136193.0
2024-02-14 13:10:00,48.59,48.63,48.54,48.61,121406.0,45.7728,45.8105,45.7257,45.7916,121406.0
2024-02-14 13:20:00,48.61,48.64,48.57,48.59,113406.0,45.7916,45.8199,45.7539,45.7728,113406.0
2024-02-14 13:30:00,48.59,48.69,48.58,48.65,143409.0,45.7728,45.867,45.7634,45.8293,143409.0
2024-02-14 13:40:00,48.65,48.69,48.64,48.66,130501.0,45.8293,45.867,45.8199,45.8387,130501.0
2024-02-14 13:50:00,48.66,48.67,48.59,48.63,113944.0,45.8387,45.8481,45.7728,45.8105,113944.0
2024-02-14 14:00:00,48.62,48.63,48.46,48.46,152321.0,45.801,45.8105,45.6503,45.6503,152321.0
2024-02-14 14:10:00,48.46,48.53,48.45,48.52,107466.0,45.6503,45.7163,45.6409,45.7068,107466.0
2024-02-14 14:20:00,48.52,48.75,48.51,48.71,140162.0,45.7068,45.9235,45.6974,45.8858,140162.0
2024-02-14 14:30:00,48.7,48.74,48.69,48.7,129434.0,45.8764,45.9141,45.867,45.8764,129434.0
2024-02-14 14:40:00,48.71,48.72,48.62,48.62,93771.0,45.8858,45.8952,45.801,45.801,93771.0
2024-02-14 14:50:00,48.62,48.62,48.55,48.59,139494.0,45.801,45.801,45.7351,45.7728,139494.0
2024-02-14 15:00:00,48.59,48.7,48.57,48.69,166101.0,45.7728,45.8764,45.7539,45.867,166101.0
2024-02-14 15:10:00,48.69,48.84,48.69,48.81,159174.0,45.867,46.0083,45.867,45.98,159174.0
2024-02-14 15:20:00,48.82,48.83,48.77,48.79,163295.0,45.9894,45.9989,45.9423,45.9612,163295.0
2024-02-14 15:30:00,48.79,48.79,48.65,48.73,212589.0,45.9612,45.9612,45.8293,45.9047,212589.0
2024-02-14 15:40:00,48.74,48.76,48.69,48.73,337887.0,45.9141,45.9329,45.867,45.9047,337887.0
2024-02-14 15:50:00,48.72,48.91,48.72,48.86,962744.0,45.8952,46.0742,45.8952,46.0271,962744.0
2024-02-15 09:30:00,49.01,49.37,48.83,49.28,379607.0,46.1684,46.5076,45.9989,46.4228,379607.0
2024-02-15 09:40:00,49.28,49.59,49.28,49.52,309535.0,46.4228,46.7148,46.4228,46.6489,309535.0
2024-02-15 09:50:00,49.52,49.86,49.51,49.82,342570.0,46.6489,46.9691,46.6394,46.9315,342570.0
2024-02-15 10:00:00,49.81,50.09,49.78,50.03,326039.0,46.922,47.1858,46.8938,47.1293,326039.0
2024-02-15 10:10:00,50.03,50.14,49.98,50.12,288832.0,47.1293,47.2329,47.0822,47.2141,288832.0
2024-02-15 10:20:00,50.11,50.28,50.1,50.12,260148.0,47.2046,47.3648,47.1952,47.2141,260148.0
2024-02-15 10:30:00,50.12,50.13,49.67,49.76,289732.0,47.2141,47.2235,46.7902,46.8749,289732.0
2024-02-15 10:40:00,49.76,49.86,49.58,49.6,169185.0,46.8749,46.9691,46.7054,46.7242,169185.0
2024-02-15 10:50:00,49.61,49.65,49.52,49.62,172845.0,46.7336,46.7713,46.6489,46.7431,172845.0
2024-02-15 11:00:00,49.62,49.8,49.59,49.74,139899.0,46.7431,46.9126,46.7148,46.8561,139899.0
2024-02-15 11:10:00,49.73,49.76,49.66,49.75,136601.0,46.8467,46.8749,46.7807,46.8655,136601.0
2024-02-15 11:20:00,49.75,49.75,49.63,49.7,138945.0,46.8655,46.8655,46.7525,46.8184,138945.0
2024-02-15 11:30:00,49.7,49.71,49.62,49.64,79095.0,46.8184,46.8278,46.7431,46.7619,79095.0
2024-02-15 11:40:00,49.64,49.78,49.64,49.74,96077.0,46.7619,46.8938,46.7619,46.8561,96077.0
2024-02-15 11:50:00,49.73,49.74,49.61,49.61,106282.0,46.8467,46.8561,46.7336,46.7336,106282.0
2024-02-15 12:00:00,49.62,49.66,49.59,49.6,113044.0,46.7431,46.7807,46.7148,46.7242,113044.0
2024-02-15 12:10:00,49.6,49.61,49.54,49.61,73090.0,46.7242,46.7336,46.6677,46.7336,73090.0
2024-02-15 12:20:00,49.6,49.6,49.5,49.52,79248.0,46.7242,46.7242,46.63,46.6489,79248.0
2024-02-15 12:30:00,49.52,49.6,49.5,49.53,108831.0,46.6489,46.7242,46.63,46.6583,108831.0
2024-02-15 12:40:00,49.53,49.53,49.46,49.47,57910.0,46.6583,46.6583,46.5923,46.6018,57910.0
2024-02-15 12:50:00,49.47,49.5,49.44,49.45,88856.0,46.6018,46.63,46.5735,46.5829,88856.0
2024-02-15 13:00:00,49.44,49.47,49.31,49.47,115899.0,46.5735,46.6018,46.451,46.6018,115899.0
2024-02-15 13:10:00,49.47,49.5,49.43,49.47,104444.0,46.6018,46.63,46.5641,46.6018,104444.0
2024-02-15 13:20:00,49.47,49.51,49.46,49.48,105349.0,46.6018,46.6394,46.5923,46.6112,105349.0
2024-02-15 13:30:00,49.48,49.52,49.47,49.48,110065.0,46.6112,46.6489,46.6018,46.6112,110065.0
2024-02-15 13:40:00,49.48,49.51,49.37,49.39,93701.0,46.6112,46.6394,46.5076,46.5264,93701.0
2024-02-15 13:50:00,49.39,49.46,49.39,49.45,125503.0,46.5264,46.5923,46.5264,46.5829,125503.0
2024-02-15 14:00:00,49.45,49.46,49.38,49.42,78844.0,46.5829,46.5923,46.517,46.5547,78844.0
2024-02-15 14:10:00,49.43,49.44,49.39,49.43,73373.0,46.5641,46.5735,46.5264,46.5641,73373.0
2024-02-15 14:20:00,49.43,49.47,49.41,49.44,107631.0,46.5641,46.6018,46.5452,46.5735,107631.0
2024-02-15 14:30:00,49.44,49.47,49.42,49.45,85077.0,46.5735,46.6018,46.5547,46.5829,85077.0
2024-02-15 14:40:00,49.45,49.46,49.41,49.44,128977.0,46.5829,46.5923,46.5452,46.5735,128977.0
2024-02-15 14:50:00,49.44,49.48,49.4,49.46,118678.0,46.5735,46.6112,46.5358,46.5923,118678.0
2024-02-15 15:00:00,49.46,49.46,49.38,49.44,191538.0,46.5923,46.5923,46.517,46.5735,191538.0
2024-02-15 15:10:00,49.44,49.54,49.42,49.43,223570.0,46.5735,46.6677,46.5547,46.5641,223570.0
2024-02-15 15:20:00,49.43,49.44,49.38,49.41,113992.0,46.5641,46.5735,46.517,46.5452,113992.0
2024-02-15 15:30:00,49.41,49.45,49.38,49.45,144002.0,46.5452,46.5829,46.517,46.5829,144002.0
2024-02-15 15:40:00,49.45,49.46,49.4,49.41,242946.0,46.5829,46.5923,46.5358,46.5452,242946.0
2024-02-15 15:50:00,49.4,49.45,49.35,49.44,1120002.0,46.5358,46.5829,46.4887,46.5735,1120002.0
2024-02-16 09:30:00,49.31,49.32,48.93,48.98,501415.0,46.451,46.4605,46.0931,46.1402,501415.0
2024-02-16 09:40:00,48.98,49.29,48.98,49.24,251249.0,46.1402,46.4322,46.1402,46.3851,251249.0
2024-02-16 09:50:00,49.24,49.53,49.24,49.42,195511.0,46.3851,46.6583,46.3851,46.5547,195511.0
2024-02-16 10:00:00,49.42,49.58,49.42,49.57,246240.0,46.5547,46.7054,46.5547,46.696,246240.0
2024-02-16 10:10:00,49.56,49.71,49.51,49.53,145065.0,46.6865,46.8278,46.6394,46.6583,145065.0
2024-02-16 10:20:00,49.53,49.63,49.43,49.63,156928.0,46.6583,46.7525,46.5641,46.7525,156928.0
2024-02-16 10:30:00,49.63,49.63,49.52,49.53,93084.0,46.7525,46.7525,46.6489,46.6583,93084.0
2024-02-16 10:40:00,49.53,49.59,49.47,49.53,159678.0,46.6583,46.7148,46.6018,46.6583,159678.0
2024-02-16 10:50:00,49.54,49.65,49.5,49.61,120772.0,46.6677,46.7713,46.63,46.7336,120772.0
2024-02-16 11:00:00,49.61,49.67,49.59,49.67,100822.0,46.7336,46.7902,46.7148,46.7902,100822.0
2024-02-16 11:10:00,49.68,49.76,49.65,49.76,139950.0,46.7996,46.8749,46.7713,46.8749,139950.0
2024-02-16 11:20:00,49.76,49.85,49.7,49.79,177717.0,46.8749,46.9597,46.8184,46.9032,177717.0
2024-02-16 11:30:00,49.79,49.81,49.74,49.81,146907.0,46.9032,46.922,46.8561,46.922,146907.0
2024-02-16 11:40:00,49.81,49.82,49.74,49.79,161653.0,46.922,46.9315,46.8561,46.9032,161653.0
2024-02-16 11:50:00,49.79,49.82,49.75,49.8,178484.0,46.9032,46.9315,46.8655,46.9126,178484.0
2024-02-16 12:00:00,49.81,49.81,49.74,49.75,209439.0,46.922,46.922,46.8561,46.8655,209439.0
2024-02-16 12:10:00,49.76,49.81,49.73,49.79,148449.0,46.8749,46.922,46.8467,46.9032,148449.0
2024-02-16 12:20:00,49.8,49.82,49.78,49.8,111593.0,46.9126,46.9315,46.8938,46.9126,111593.0
2024-02-16 12:30:00,49.8,49.84,49.76,49.82,137294.0,46.9126,46.9503,46.8749,46.9315,137294.0
2024-02-16 12:40:00,49.83,49.85,49.78,49.78,97975.0,46.9409,46.9597,46.8938,46.8938,97975.0
2024-02-16 12:50:00,49.79,49.79,49.74,49.75,77996.0,46.9032,46.9032,46.8561,46.8655,77996.0
2024-02-16 13:00:00,49.75,49.78,49.72,49.78,84207.0,46.8655,46.8938,46.8373,46.8938,84207.0
2024-02-16 13:10:00,49.78,49.78,49.71,49.76,74819.0,46.8938,46.8938,46.8278,46.8749,74819.0
2024-02-16 13:20:00,49.76,49.8,49.72,49.73,68639.0,46.8749,46.9126,46.8373,46.8467,68639.0
2024-02-16 13:30:00,49.72,49.74,49.68,49.73,99840.0,46.8373,46.8561,46.7996,46.8467,99840.0
2024-02-16 13:40:00,49.73,49.73,49.67,49.68,103163.0,46.8467,46.8467,46.7902,46.7996,103163.0
2024-02-16 13:50:00,49.68,49.74,49.67,49.74,71988.0,46.7996,46.8561,46.7902,46.8561,71988.0
2024-02-16 14:00:00,49.73,49.77,49.71,49.73,202421.0,46.8467,46.8844,46.8278,46.8467,202421.0
2024-02-16 14:10:00,49.73,49.75,49.67,49.7,96909.0,46.8467,46.8655,46.7902,46.8184,96909.0
2024-02-16 14:20:00,49.7,49.7,49.6,49.64,209488.0,46.8184,46.8184,46.7242,46.7619,209488.0
2024-02-16 14:30:00,49.64,49.66,49.62,49.66,94719.0,46.7619,46.7807,46.7431,46.7807,94719.0
2024-02-16 14:40:00,49.65,49.66,49.56,49.56,304894.0,46.7713,46.7807,46.6865,46.6865,304894.0
2024-02-16 14:50:00,49.56,49.67,49.51,49.66,207383.0,46.6865,46.7902,46.6394,46.7807,207383.0
2024-02-16 15:00:00,49.66,49.69,49.6,49.6,183675.0,46.7807,46.809,46.7242,46.7242,183675.0
2024-02-16 15:10:00,49.6,49.62,49.51,49.55,195303.0,46.7242,46.7431,46.6394,46.6771,195303.0
2024-02-16 15:20:00,49.55,49.63,49.48,49.63,235055.0,46.6771,46.7525,46.6112,46.7525,235055.0
2024-02-16 15:30:00,49.63,49.71,49.62,49.67,183704.0,46.7525,46.8278,46.7431,46.7902,183704.0
2024-02-16 15:40:00,49.66,49.68,49.52,49.63,333691.0,46.7807,46.7996,46.6489,46.7525,333691.0
2024-02-16 15:50:00,49.63,49.87,49.61,49.86,1484672.0,46.7525,46.9786,46.7336,46.9691,1484672.0
2024-02-20 09:30:00,49.89,50.03,49.66,49.96,514595.0,46.9974,47.1293,46.7807,47.0633,514595.0
2024-02-20 09:40:00,49.96,50.19,49.94,50.1,287540.0,47.0633,47.28,47.0445,47.1952,287540.0
2024-02-20 09:50:00,50.11,50.3,50.02,50.05,307342.0,47.2046,47.3836,47.1199,47.1481,307342.0
2024-02-20 10:00:00,50.06,50.27,50.05,50.15,264974.0,47.1575,47.3554,47.1481,47.2423,264974.0
2024-02-20 10:10:00,50.14,50.32,50.09,50.29,284336.0,47.2329,47.4025,47.1858,47.3742,284336.0
2024-02-20 10:20:00,50.28,50.39,50.22,50.36,309224.0,47.3648,47.4684,47.3083,47.4402,309224.0
2024-02-20 10:30:00,50.36,50.45,50.24,50.26,181872.0,47.4402,47.5249,47.3271,47.3459,181872.0
2024-02-20 10:40:00,50.27,50.29,50.13,50.29,340326.0,47.3554,47.3742,47.2235,47.3742,340326.0
2024-02-20 10:50:00,50.29,50.37,50.24,50.27,211437.0,47.3742,47.4496,47.3271,47.3554,211437.0
2024-02-20 11:00:00,50.27,50.27,50.13,50.21,236305.0,47.3554,47.3554,47.2235,47.2988,236305.0
2024-02-20 11:10:00,50.21,50.22,50.0,50.03,108835.0,47.2988,47.3083,47.101,47.1293,108835.0
2024-02-20 11:20:00,50.03,50.08,49.99,50.04,134993.0,47.1293,47.1764,47.0916,47.1387,134993.0
2024-02-20 11:30:00,50.03,50.09,50.0,50.0,173430.0,47.1293,47.1858,47.101,47.101,173430.0
2024-02-20 11:40:00,50.0,50.05,49.95,50.04,220163.0,47.101,47.1481,47.0539,47.1387,220163.0
2024-02-20 11:50:00,50.03,50.11,50.01,50.05,85466.0,47.1293,47.2046,47.1104,47.1481,85466.0
2024-02-20 12:00:00,50.05,50.09,49.97,50.08,197695.0,47.1481,47.1858,47.0728,47.1764,197695.0
2024-02-20 12:10:00,50.07,50.07,49.99,50.0,149247.0,47.167,47.167,47.0916,47.101,149247.0
2024-02-20 12:20:00,50.0,50.05,49.99,50.05,168853.0,47.101,47.1481,47.0916,47.1481,168853.0
2024-02-20 12:30:00,50.05,50.06,50.0,50.03,145725.0,47.1481,47.1575,47.101,47.1293,145725.0
2024-02-20 12:40:00,50.03,50.07,50.0,50.01,115397.0,47.1293,47.167,47.101,47.1104,115397.0
2024-02-20 12:50:00,50.01,50.06,50.01,50.06,74401.0,47.1104,47.1575,47.1104,47.1575,74401.0
2024-02-20 13:00:00,50.06,50.08,50.03,50.07,103862.0,47.1575,47.1764,47.1293,47.167,103862.0
2024-02-20 13:10:00,50.06,50.12,50.05,50.09,153029.0,47.1575,47.2141,47.1481,47.1858,153029.0
2024-02-20 13:20:00,50.08,50.13,50.08,50.1,89892.0,47.1764,47.2235,47.1764,47.1952,89892.0
2024-02-20 13:30:00,50.11,50.11,49.99,50.0,154564.0,47.2046,47.2046,47.0916,47.101,154564.0
2024-02-20 13:40:00,49.99,50.04,49.99,49.99,92722.0,47.0916,47.1387,47.0916,47.0916,92722.0
2024-02-20 13:50:00,50.0,50.05,49.99,50.0,109040.0,47.101,47.1481,47.0916,47.101,109040.0
2024-02-20 14:00:00,49.99,50.01,49.86,49.9,149018.0,47.0916,47.1104,46.9691,47.0068,149018.0
2024-02-20 14:10:00,49.89,49.96,49.87,49.95,137029.0,46.9974,47.0633,46.9786,47.0539,137029.0
2024-02-20 14:20:00,49.96,50.0,49.93,49.99,106202.0,47.0633,47.101,47.0351,47.0916,106202.0
2024-02-20 14:30:00,50.0,50.0,49.94,49.97,139148.0,47.101,47.101,47.0445,47.0728,139148.0
2024-02-20 14:40:00,49.96,49.97,49.84,49.91,253215.0,47.0633,47.0728,46.9503,47.0162,253215.0
2024-02-20 14:50:00,49.92,49.97,49.9,49.95,129422.0,47.0257,47.0728,47.0068,47.0539,129422.0
2024-02-20 15:00:00,49.95,50.02,49.92,49.98,167972.0,47.0539,47.1199,47.0257,47.0822,167972.0
2024-02-20 15:10:00,49.99,49.99,49.84,49.87,187114.0,47.0916,47.0916,46.9503,46.9786,187114.0
2024-02-20 15:20:00,49.87,49.94,49.84,49.9,211851.0,46.9786,47.0445,46.9503,47.0068,211851.0
2024-02-20 15:30:00,49.91,49.91,49.8,49.81,329120.0,47.0162,47.0162,46.9126,46.922,329120.0
2024-02-20 15:40:00,49.8,49.83,49.76,49.81,366151.0,46.9126,46.9409,46.8749,46.922,366151.0
2024-02-20 15:50:00,49.8,49.91,49.76,49.87,1218451.0,46.9126,47.0162,46.8749,46.9786,1218451.0
2024-02-21 09:30:00,49.93,50.03,49.7,49.74,291580.0,47.0351,47.1293,46.8184,46.8561,291580.0
2024-02-21 09:40:00,49.75,50.1,49.75,50.03,267289.0,46.8655,47.1952,46.8655,47.1293,267289.0
2024-02-21 09:50:00,50.02,50.04,49.78,49.82,1160654.0,47.1199,47.1387,46.8938,46.9315,1160654.0
2024-02-21 10:00:00,49.82,49.88,49.53,49.72,363414.0,46.9315,46.988,46.6583,46.8373,363414.0
2024-02-21 10:10:00,49.71,49.97,49.66,49.97,161960.0,46.8278,47.0728,46.7807,47.0728,161960.0
2024-02-21 10:20:00,49.98,50.0,49.85,49.86,180336.0,47.0822,47.101,46.9597,46.9691,180336.0
2024-02-21 10:30:00,49.86,49.87,49.65,49.76,103361.0,46.9691,46.9786,46.7713,46.8749,103361.0
2024-02-21 10:40:00,49.75,49.76,49.65,49.66,98328.0,46.8655,46.8749,46.7713,46.7807,98328.0
2024-02-21 10:50:00,49.67,49.69,49.59,49.64,181288.0,46.7902,46.809,46.7148,46.7619,181288.0
2024-02-21 11:00:00,49.64,49.71,49.6,49.68,165091.0,46.7619,46.8278,46.7242,46.7996,165091.0
2024-02-21 11:10:00,49.68,49.82,49.65,49.81,121739.0,46.7996,46.9315,46.7713,46.922,121739.0
2024-02-21 11:20:00,49.81,49.94,49.81,49.88,104673.0,46.922,47.0445,46.922,46.988,104673.0
2024-02-21 11:30:00,49.87,49.95,49.84,49.94,92440.0,46.9786,47.0539,46.9503,47.0445,92440.0
2024-02-21 11:40:00,49.94,50.03,49.93,49.98,83446.0,47.0445,47.1293,47.0351,47.0822,83446.0
2024-02-21 11:50:00,49.98,50.04,49.97,49.98,103218.0,47.0822,47.1387,47.0728,47.0822,103218.0
2024-02-21 12:00:00,49.98,49.99,49.87,49.87,98974.0,47.0822,47.0916,46.9786,46.9786,98974.0
2024-02-21 12:10:00,49.87,49.95,49.87,49.93,107727.0,46.9786,47.0539,46.9786,47.0351,107727.0
2024-02-21 12:20:00,49.92,49.93,49.81,49.81,84166.0,47.0257,47.0351,46.922,46.922,84166.0
2024-02-21 12:30:00,49.82,49.85,49.77,49.78,134643.0,46.9315,46.9597,46.8844,46.8938,134643.0
2024-02-21 12:40:00,49.79,49.81,49.73,49.8,112488.0,46.9032,46.922,46.8467,46.9126,112488.0
2024-02-21 12:50:00,49.8,49.83,49.78,49.81,72459.0,46.9126,46.9409,46.8938,46.922,72459.0
2024-02-21 13:00:00,49.8,50.11,49.79,50.08,602308.0,46.9126,47.2046,46.9032,47.1764,602308.0
2024-02-21 13:10:00,50.09,50.23,50.08,50.2,176981.0,47.1858,47.3177,47.1764,47.2894,176981.0
2024-02-21 13:20:00,50.21,50.43,50.19,50.41,160282.0,47.2988,47.5061,47.28,47.4873,160282.0
2024-02-21 13:30:00,50.42,50.52,50.4,50.41,402603.0,47.4967,47.5909,47.4778,47.4873,402603.0
2024-02-21 13:40:00,50.41,50.48,50.25,50.27,147712.0,47.4873,47.5532,47.3365,47.3554,147712.0
2024-02-21 13:50:00,50.27,50.38,50.0,50.32,229724.0,47.3554,47.459,47.101,47.4025,229724.0
2024-02-21 14:00:00,50.31,50.37,50.27,50.28,98914.0,47.3931,47.4496,47.3554,47.3648,98914.0
2024-02-21 14:10:00,50.29,50.32,50.22,50.29,94031.0,47.3742,47.4025,47.3083,47.3742,94031.0
2024-02-21 14:20:00,50.29,50.36,50.25,50.36,103515.0,47.3742,47.4402,47.3365,47.4402,103515.0
2024-02-21 14:30:00,50.36,50.41,50.29,50.41,109365.0,47.4402,47.4873,47.3742,47.4873,109365.0
2024-02-21 14:40:00,50.4,50.49,50.4,50.45,157185.0,47.4778,47.5626,47.4778,47.5249,157185.0
2024-02-21 14:50:00,50.45,50.48,50.37,50.48,166696.0,47.5249,47.5532,47.4496,47.5532,166696.0
2024-02-21 15:00:00,50.48,50.57,50.45,50.53,223308.0,47.5532,47.638,47.5249,47.6003,223308.0
2024-02-21 15:10:00,50.52,50.63,50.51,50.63,225246.0,47.5909,47.6945,47.5815,47.6945,225246.0
2024-02-21 15:20:00,50.63,50.67,50.58,50.65,293027.0,47.6945,47.7322,47.6474,47.7133,293027.0
2024-02-21 15:30:00,50.65,50.71,50.62,50.68,254507.0,47.7133,47.7699,47.6851,47.7416,254507.0
2024-02-21 15:40:00,50.68,50.72,50.64,50.68,330341.0,47.7416,47.7793,47.7039,47.7416,330341.0
2024-02-21 15:50:00,50.68,50.93,50.68,50.91,1139687.0,47.7416,47.9771,47.7416,47.9583,1139687.0
2024-02-22 09:30:00,50.58,50.68,50.36,50.45,460746.0,47.6474,47.7416,47.4402,47.5249,460746.0
2024-02-22 09:40:00,50.45,50.67,50.42,50.55,327412.0,47.5249,47.7322,47.4967,47.6191,327412.0
2024-02-22 09:50:00,50.57,50.74,50.5,50.61,261769.0,47.638,47.7981,47.572,47.6757,261769.0
2024-02-22 10:00:00,50.61,50.76,50.53,50.55,221602.0,47.6757,47.817,47.6003,47.6191,221602.0
2024-02-22 10:10:00,50.55,50.58,50.33,50.45,300537.0,47.6191,47.6474,47.4119,47.5249,300537.0
2024-02-22 10:20:00,50.45,50.59,50.43,50.55,210682.0,47.5249,47.6568,47.5061,47.6191,210682.0
2024-02-22 10:30:00,50.55,50.67,50.5,50.64,182145.0,47.6191,47.7322,47.572,47.7039,182145.0
2024-02-22 10:40:00,50.63,50.65,50.52,50.6,146723.0,47.6945,47.7133,47.5909,47.6662,146723.0
2024-02-22 10:50:00,50.6,50.62,50.5,50.56,124875.0,47.6662,47.6851,47.572,47.6286,124875.0
2024-02-22 11:00:00,50.55,50.57,50.49,50.53,167032.0,47.6191,47.638,47.5626,47.6003,167032.0
2024-02-22 11:10:00,50.53,50.6,50.49,50.51,99003.0,47.6003,47.6662,47.5626,47.5815,99003.0
2024-02-22 11:20:00,50.51,50.58,50.5,50.57,151694.0,47.5815,47.6474,47.572,47.638,151694.0
2024-02-22 11:30:00,50.57,50.75,50.56,50.75,111015.0,47.638,47.8075,47.6286,47.8075,111015.0
2024-02-22 11:40:00,50.74,50.86,50.72,50.8,223933.0,47.7981,47.9112,47.7793,47.8546,223933.0
2024-02-22 11:50:00,50.8,50.9,50.75,50.9,143588.0,47.8546,47.9488,47.8075,47.9488,143588.0
2024-02-22 12:00:00,50.9,50.95,50.87,50.9,172800.0,47.9488,47.9959,47.9206,47.9488,172800.0
2024-02-22 12:10:00,50.89,51.0,50.89,50.97,228947.0,47.9394,48.043,47.9394,48.0148,228947.0
2024-02-22 12:20:00,50.97,51.01,50.93,50.95,236616.0,48.0148,48.0525,47.9771,47.9959,236616.0
2024-02-22 12:30:00,50.95,50.98,50.93,50.98,124662.0,47.9959,48.0242,47.9771,48.0242,124662.0
2024-02-22 12:40:00,50.98,51.02,50.92,50.97,160344.0,48.0242,48.0619,47.9677,48.0148,160344.0
2024-02-22 12:50:00,50.96,51.0,50.92,50.94,133535.0,48.0054,48.043,47.9677,47.9865,133535.0
2024-02-22 13:00:00,50.93,50.97,50.91,50.96,82036.0,47.9771,48.0148,47.9583,48.0054,82036.0
2024-02-22 13:10:00,50.96,51.06,50.95,51.05,154086.0,48.0054,48.0996,47.9959,48.0901,154086.0
2024-02-22 13:20:00,51.05,51.15,51.01,51.12,146092.0,48.0901,48.1843,48.0525,48.1561,146092.0
2024-02-22 13:30:00,51.12,51.13,51.0,51.05,117744.0,48.1561,48.1655,48.043,48.0901,117744.0
2024-02-22 13:40:00,51.05,51.07,51.0,51.01,85689.0,48.0901,48.109,48.043,48.0525,85689.0
2024-02-22 13:50:00,51.0,51.06,51.0,51.02,85262.0,48.043,48.0996,48.043,48.0619,85262.0
2024-02-22 14:00:00,51.02,51.09,51.01,51.07,118782.0,48.0619,48.1278,48.0525,48.109,118782.0
2024-02-22 14:10:00,51.08,51.19,51.07,51.19,115799.0,48.1184,48.222,48.109,48.222,115799.0
2024-02-22 14:20:00,51.18,51.23,51.14,51.23,175393.0,48.2126,48.2597,48.1749,48.2597,175393.0
2024-02-22 14:30:00,51.23,51.26,51.15,51.18,204264.0,48.2597,48.288,48.1843,48.2126,204264.0
2024-02-22 14:40:00,51.18,51.19,51.11,51.14,150483.0,48.2126,48.222,48.1467,48.1749,150483.0
2024-02-22 14:50:00,51.13,51.19,51.12,51.15,158307.0,48.1655,48.222,48.1561,48.1843,158307.0
2024-02-22 15:00:00,51.15,51.18,51.07,51.09,155483.0,48.1843,48.2126,48.109,48.1278,155483.0
2024-02-22 15:10:00,51.09,51.12,51.04,51.05,186594.0,48.1278,48.1561,48.0807,48.0901,186594.0
2024-02-22 15:20:00,51.05,51.2,51.05,51.2,221711.0,48.0901,48.2314,48.0901,48.2314,221711.0
2024-02-22 15:30:00,51.2,51.27,51.18,51.27,476669.0,48.2314,48.2974,48.2126,48.2974,476669.0
2024-02-22 15:40:00,51.26,51.32,51.25,51.3,556206.0,48.288,48.3445,48.2785,48.3257,556206.0
2024-02-22 15:50:00,51.3,51.41,51.27,51.31,1400128.0,48.3257,48.4293,48.2974,48.3351,1400128.0
2024-02-23 09:30:00,51.4,51.46,50.94,51.02,417939.0,48.4199,48.4764,47.9865,48.0619,417939.0
2024-02-23 09:40:00,51.02,51.07,50.73,50.9,285222.0,48.0619,48.109,47.7887,47.9488,285222.0
2024-02-23 09:50:00,50.91,51.32,50.85,51.32,156359.0,47.9583,48.3445,47.9017,48.3445,156359.0
2024-02-23 10:00:00,51.32,51.33,51.08,51.15,143549.0,48.3445,48.3539,48.1184,48.1843,143549.0
2024-02-23 10:10:00,51.15,51.23,51.1,51.21,124611.0,48.1843,48.2597,48.1372,48.2409,124611.0
2024-02-23 10:20:00,51.2,51.44,51.18,51.44,172241.0,48.2314,48.4575,48.2126,48.4575,172241.0
2024-02-23 10:30:00,51.44,51.57,51.39,51.48,221781.0,48.4575,48.58,48.4104,48.4952,221781.0
2024-02-23 10:40:00,51.48,51.68,51.47,51.6,280406.0,48.4952,48.6836,48.4858,48.6083,280406.0
2024-02-23 10:50:00,51.61,51.92,51.59,51.91,307073.0,48.6177,48.9097,48.5988,48.9003,307073.0
2024-02-23 11:00:00,51.92,51.92,51.65,51.72,325724.0,48.9097,48.9097,48.6554,48.7213,325724.0
2024-02-23 11:10:00,51.72,51.79,51.64,51.69,225050.0,48.7213,48.7872,48.6459,48.693,225050.0
2024-02-23 11:20:00,51.69,51.73,51.63,51.64,161009.0,48.693,48.7307,48.6365,48.6459,161009.0
2024-02-23 11:30:00,51.64,51.77,51.63,51.77,169545.0,48.6459,48.7684,48.6365,48.7684,169545.0
2024-02-23 11:40:00,51.77,51.83,51.75,51.78,256041.0,48.7684,48.8249,48.7496,48.7778,256041.0
2024-02-23 11:50:00,51.77,51.82,51.73,51.73,251803.0,48.7684,48.8155,48.7307,48.7307,251803.0
2024-02-23 12:00:00,51.73,51.74,51.6,51.7,201369.0,48.7307,48.7401,48.6083,48.7025,201369.0
2024-02-23 12:10:00,51.7,51.7,51.59,51.63,167355.0,48.7025,48.7025,48.5988,48.6365,167355.0
2024-02-23 12:20:00,51.63,51.66,51.58,51.6,167506.0,48.6365,48.6648,48.5894,48.6083,167506.0
2024-02-23 12:30:00,51.6,51.61,51.5,51.53,145105.0,48.6083,48.6177,48.5141,48.5423,145105.0
2024-02-23 12:40:00,51.52,51.58,51.5,51.55,143564.0,48.5329,48.5894,48.5141,48.5612,143564.0
2024-02-23 12:50:00,51.55,51.56,51.46,51.47,130444.0,48.5612,48.5706,48.4764,48.4858,130444.0
2024-02-23 13:00:00,51.46,51.47,51.38,51.43,99549.0,48.4764,48.4858,48.401,48.4481,99549.0
2024-02-23 13:10:00,51.43,51.55,51.42,51.55,122078.0,48.4481,48.5612,48.4387,48.5612,122078.0
2024-02-23 13:20:00,51.55,51.62,51.54,51.62,148176.0,48.5612,48.6271,48.5517,48.6271,148176.0
2024-02-23 13:30:00,51.62,51.65,51.6,51.64,182150.0,48.6271,48.6554,48.6083,48.6459,182150.0
2024-02-23 13:40:00,51.64,51.68,51.62,51.63,129222.0,48.6459,48.6836,48.6271,48.6365,129222.0
2024-02-23 13:50:00,51.63,51.63,51.58,51.59,128077.0,48.6365,48.6365,48.5894,48.5988,128077.0
2024-02-23 14:00:00,51.59,51.62,51.57,51.59,129837.0,48.5988,48.6271,48.58,48.5988,129837.0
2024-02-23 14:10:00,51.58,51.59,51.51,51.55,111290.0,48.5894,48.5988,48.5235,48.5612,111290.0
2024-02-23 14:20:00,51.55,51.57,51.51,51.52,146834.0,48.5612,48.58,48.5235,48.5329,146834.0
2024-02-23 14:30:00,51.52,51.59,51.51,51.57,144545.0,48.5329,48.5988,48.5235,48.58,144545.0
2024-02-23 14:40:00,51.57,51.57,51.48,51.48,105123.0,48.58,48.58,48.4952,48.4952,105123.0
2024-02-23 14:50:00,51.48,51.58,51.43,51.58,135447.0,48.4952,48.5894,48.4481,48.5894,135447.0
2024-02-23 15:00:00,51.58,51.63,51.57,51.62,134720.0,48.5894,48.6365,48.58,48.6271,134720.0
2024-02-23 15:10:00,51.61,51.63,51.56,51.59,161562.0,48.6177,48.6365,48.5706,48.5988,161562.0
2024-02-23 15:20:00,51.59,51.64,51.54,51.62,142362.0,48.5988,48.6459,48.5517,48.6271,142362.0
2024-02-23 15:30:00,51.61,51.65,51.57,51.65,175585.0,48.6177,48.6554,48.58,48.6554,175585.0
2024-02-23 15:40:00,51.65,51.75,51.61,51.71,406320.0,48.6554,48.7496,48.6177,48.7119,406320.0
2024-02-23 15:50:00,51.71,51.73,51.62,51.66,865217.0,48.7119,48.7307,48.6271,48.6648,865217.0
2024-02-26 09:30:00,51.56,51.68,51.28,51.38,316427.0,48.5706,48.6836,48.3068,48.401,316427.0
2024-02-26 09:40:00,51.37,51.5,51.26,51.32,206786.0,48.3916,48.5141,48.288,48.3445,206786.0
2024-02-26 09:50:00,51.31,51.42,51.26,51.29,174830.0,48.3351,48.4387,48.288,48.3162,174830.0
2024-02-26 10:00:00,51.3,51.4,51.26,51.27,187513.0,48.3257,48.4199,48.288,48.2974,187513.0
2024-02-26 10:10:00,51.27,51.33,51.06,51.06,194051.0,48.2974,48.3539,48.0996,48.0996,194051.0
2024-02-26 10:20:00,51.05,51.16,51.03,51.13,247249.0,48.0901,48.1938,48.0713,48.1655,247249.0
2024-02-26 10:30:00,51.13,51.2,51.06,51.09,220427.0,48.1655,48.2314,48.0996,48.1278,220427.0
2024-02-26 10:40:00,51.1,51.15,51.06,51.1,203647.0,48.1372,48.1843,48.0996,48.1372,203647.0
2024-02-26 10:50:00,51.1,51.13,51.07,51.11,147005.0,48.1372,48.1655,48.109,48.1467,147005.0
2024-02-26 11:00:00,51.11,51.15,51.09,51.13,101305.0,48.1467,48.1843,48.1278,48.1655,101305.0
2024-02-26 11:10:00,51.13,51.19,51.1,51.17,110174.0,48.1655,48.222,48.1372,48.2032,110174.0
2024-02-26 11:20:00,51.17,51.2,51.12,51.17,105620.0,48.2032,48.2314,48.1561,48.2032,105620.0
2024-02-26 11:30:00,51.18,51.19,51.08,51.11,131495.0,48.2126,48.222,48.1184,48.1467,131495.0
2024-02-26 11:40:00,51.12,51.14,51.08,51.1,144942.0,48.1561,48.1749,48.1184,48.1372,144942.0
2024-02-26 11:50:00,51.1,51.15,51.08,51.12,194686.0,48.1372,48.1843,48.1184,48.1561,194686.0
2024-02-26 12:00:00,51.12,51.15,51.05,51.07,100566.0,48.1561,48.1843,48.0901,48.109,100566.0
2024-02-26 12:10:00,51.07,51.07,50.98,51.0,106841.0,48.109,48.109,48.0242,48.043,106841.0
2024-02-26 12:20:00,51.0,51.02,50.98,51.0,87710.0,48.043,48.0619,48.0242,48.043,87710.0
2024-02-26 12:30:00,50.99,51.0,50.88,50.93,135493.0,48.0336,48.043,47.93,47.9771,135493.0
2024-02-26 12:40:00,50.94,50.95,50.89,50.95,123344.0,47.9865,47.9959,47.9394,47.9959,123344.0
2024-02-26 12:50:00,50.95,51.0,50.93,50.97,76981.0,47.9959,48.043,47.9771,48.0148,76981.0
2024-02-26 13:00:00,50.98,50.98,50.86,50.87,100218.0,48.0242,48.0242,47.9112,47.9206,100218.0
2024-02-26 13:10:00,50.86,50.92,50.85,50.88,100425.0,47.9112,47.9677,47.9017,47.93,100425.0
2024-02-26 13:20:00,50.89,50.91,50.83,50.88,108881.0,47.9394,47.9583,47.8829,47.93,108881.0
2024-02-26 13:30:00,50.88,50.89,50.74,50.76,118886.0,47.93,47.9394,47.7981,47.817,118886.0
2024-02-26 13:40:00,50.77,50.88,50.76,50.86,91947.0,47.8264,47.93,47.817,47.9112,91947.0
2024-02-26 13:50:00,50.86,50.93,50.84,50.9,107097.0,47.9112,47.9771,47.8923,47.9488,107097.0
2024-02-26 14:00:00,50.9,50.92,50.88,50.9,92692.0,47.9488,47.9677,47.93,47.9488,92692.0
2024-02-26 14:10:00,50.9,50.91,50.86,50.89,97178.0,47.9488,47.9583,47.9112,47.9394,97178.0
2024-02-26 14:20:00,50.89,50.9,50.86,50.9,93543.0,47.9394,47.9488,47.9112,47.9488,93543.0
2024-02-26 14:30:00,50.89,50.94,50.89,50.93,112266.0,47.9394,47.9865,47.9394,47.9771,112266.0
2024-02-26 14:40:00,50.93,50.94,50.88,50.9,86830.0,47.9771,47.9865,47.93,47.9488,86830.0
2024-02-26 14:50:00,50.9,50.96,50.87,50.88,93048.0,47.9488,48.0054,47.9206,47.93,93048.0
2024-02-26 15:00:00,50.88,50.92,50.79,50.79,188538.0,47.93,47.9677,47.8452,47.8452,188538.0
2024-02-26 15:10:00,50.79,50.82,50.71,50.73,181544.0,47.8452,47.8735,47.7699,47.7887,181544.0
2024-02-26 15:20:00,50.73,50.75,50.67,50.72,159901.0,47.7887,47.8075,47.7322,47.7793,159901.0
2024-02-26 15:30:00,50.72,50.72,50.55,50.6,350368.0,47.7793,47.7793,47.6191,47.6662,350368.0
2024-02-26 15:40:00,50.6,50.6,50.52,50.53,423795.0,47.6662,47.6662,47.5909,47.6003,423795.0
2024-02-26 15:50:00,50.53,50.58,50.47,50.49,978404.0,47.6003,47.6474,47.5438,47.5626,978404.0
2024-02-27 09:30:00,50.57,50.65,50.4,50.47,373225.0,47.638,47.7133,47.4778,47.5438,373225.0
2024-02-27 09:40:00,50.48,50.72,50.48,50.53,257985.0,47.5532,47.7793,47.5532,47.6003,257985.0
2024-02-27 09:50:00,50.52,50.61,50.29,50.35,196302.0,47.5909,47.6757,47.3742,47.4307,196302.0
2024-02-27 10:00:00,50.35,50.39,50.19,50.21,269624.0,47.4307,47.4684,47.28,47.2988,269624.0
2024-02-27 10:10:00,50.21,50.31,50.15,50.26,193161.0,47.2988,47.3931,47.2423,47.3459,193161.0
2024-02-27 10:20:00,50.26,50.38,50.2,50.38,202504.0,47.3459,47.459,47.2894,47.459,202504.0
2024-02-27 10:30:00,50.38,50.4,50.28,50.28,211122.0,47.459,47.4778,47.3648,47.3648,211122.0
2024-02-27 10:40:00,50.29,50.31,50.2,50.25,137462.0,47.3742,47.3931,47.2894,47.3365,137462.0
2024-02-27 10:50:00,50.25,50.34,50.23,50.33,150339.0,47.3365,47.4213,47.3177,47.4119,150339.0
2024-02-27 11:00:00,50.34,50.38,50.27,50.36,100767.0,47.4213,47.459,47.3554,47.4402,100767.0
2024-02-27 11:10:00,50.36,50.38,50.31,50.34,132454.0,47.4402,47.459,47.3931,47.4213,132454.0
2024-02-27 11:20:00,50.35,50.37,50.28,50.29,122746.0,47.4307,47.4496,47.3648,47.3742,122746.0
2024-02-27 11:30:00,50.29,50.34,50.27,50.3,94993.0,47.3742,47.4213,47.3554,47.3836,94993.0
2024-02-27 11:40:00,50.3,50.31,50.24,50.25,82233.0,47.3836,47.3931,47.3271,47.3365,82233.0
2024-02-27 11:50:00,50.26,50.28,50.23,50.26,82581.0,47.3459,47.3648,47.3177,47.3459,82581.0
2024-02-27 12:00:00,50.26,50.26,50.21,50.23,84232.0,47.3459,47.3459,47.2988,47.3177,84232.0
2024-02-27 12:10:00,50.22,50.26,50.21,50.26,86776.0,47.3083,47.3459,47.2988,47.3459,86776.0
2024-02-27 12:20:00,50.26,50.35,50.25,50.34,82509.0,47.3459,47.4307,47.3365,47.4213,82509.0
2024-02-27 12:30:00,50.35,50.35,50.26,50.27,73668.0,47.4307,47.4307,47.3459,47.3554,73668.0
2024-02-27 12:40:00,50.27,50.35,50.26,50.34,47926.0,47.3554,47.4307,47.3459,47.4213,47926.0
2024-02-27 12:50:00,50.34,50.46,50.34,50.45,84871.0,47.4213,47.5344,47.4213,47.5249,84871.0
2024-02-27 13:00:00,50.45,50.49,50.43,50.47,49900.0,47.5249,47.5626,47.5061,47.5438,49900.0
2024-02-27 13:10:00,50.47,50.47,50.38,50.4,62224.0,47.5438,47.5438,47.459,47.4778,62224.0
2024-02-27 13:20:00,50.4,50.47,50.37,50.41,59843.0,47.4778,47.5438,47.4496,47.4873,59843.0
2024-02-27 13:30:00,50.41,50.48,50.37,50.47,85266.0,47.4873,47.5532,47.4496,47.5438,85266.0
2024-02-27 13:40:00,50.47,50.51,50.46,50.48,67262.0,47.5438,47.5815,47.5344,47.5532,67262.0
2024-02-27 13:50:00,50.47,50.47,50.38,50.39,64367.0,47.5438,47.5438,47.459,47.4684,64367.0
2024-02-27 14:00:00,50.39,50.39,50.33,50.38,56821.0,47.4684,47.4684,47.4119,47.459,56821.0
2024-02-27 14:10:00,50.38,50.42,50.36,50.4,54544.0,47.459,47.4967,47.4402,47.4778,54544.0
2024-02-27 14:20:00,50.4,50.4,50.37,50.38,62922.0,47.4778,47.4778,47.4496,47.459,62922.0
2024-02-27 14:30:00,50.38,50.38,50.32,50.33,67629.0,47.459,47.459,47.4025,47.4119,67629.0
2024-02-27 14:40:00,50.32,50.37,50.31,50.34,86645.0,47.4025,47.4496,47.3931,47.4213,86645.0
2024-02-27 14:50:00,50.34,50.35,50.29,50.32,76400.0,47.4213,47.4307,47.3742,47.4025,76400.0
2024-02-27 15:00:00,50.31,50.41,50.3,50.41,89416.0,47.3931,47.4873,47.3836,47.4873,89416.0
2024-02-27 15:10:00,50.41,50.48,50.4,50.43,99275.0,47.4873,47.5532,47.4778,47.5061,99275.0
2024-02-27 15:20:00,50.43,50.43,50.32,50.34,116753.0,47.5061,47.5061,47.4025,47.4213,116753.0
2024-02-27 15:30:00,50.34,50.47,50.31,50.46,201879.0,47.4213,47.5438,47.3931,47.5344,201879.0
2024-02-27 15:40:00,50.46,50.59,50.43,50.48,384299.0,47.5344,47.6568,47.5061,47.5532,384299.0
2024-02-27 15:50:00,50.47,50.53,50.41,50.5,730414.0,47.5438,47.6003,47.4873,47.572,730414.0
2024-02-28 09:30:00,50.51,50.7,50.47,50.48,335439.0,47.5815,47.7604,47.5438,47.5532,335439.0
2024-02-28 09:40:00,50.48,50.52,50.41,50.43,180201.0,47.5532,47.5909,47.4873,47.5061,180201.0
2024-02-28 09:50:00,50.43,50.51,50.37,50.47,249887.0,47.5061,47.5815,47.4496,47.5438,249887.0
2024-02-28 10:00:00,50.47,50.77,50.46,50.65,140904.0,47.5438,47.8264,47.5344,47.7133,140904.0
2024-02-28 10:10:00,50.65,50.73,50.62,50.65,101859.0,47.7133,47.7887,47.6851,47.7133,101859.0
2024-02-28 10:20:00,50.65,50.67,50.54,50.65,85866.0,47.7133,47.7322,47.6097,47.7133,85866.0
2024-02-28 10:30:00,50.65,50.7,50.59,50.64,82171.0,47.7133,47.7604,47.6568,47.7039,82171.0
2024-02-28 10:40:00,50.64,50.73,50.61,50.72,113880.0,47.7039,47.7887,47.6757,47.7793,113880.0
2024-02-28 10:50:00,50.72,50.82,50.71,50.75,128960.0,47.7793,47.8735,47.7699,47.8075,128960.0
2024-02-28 11:00:00,50.76,50.81,50.73,50.78,80346.0,47.817,47.8641,47.7887,47.8358,80346.0
2024-02-28 11:10:00,50.78,50.8,50.74,50.78,88724.0,47.8358,47.8546,47.7981,47.8358,88724.0
2024-02-28 11:20:00,50.77,50.77,50.57,50.59,125793.0,47.8264,47.8264,47.638,47.6568,125793.0
2024-02-28 11:30:00,50.6,50.62,50.52,50.61,163017.0,47.6662,47.6851,47.5909,47.6757,163017.0
2024-02-28 11:40:00,50.61,50.64,50.53,50.57,89208.0,47.6757,47.7039,47.6003,47.638,89208.0
2024-02-28 11:50:00,50.57,50.64,50.57,50.62,120425.0,47.638,47.7039,47.638,47.6851,120425.0
2024-02-28 12:00:00,50.62,50.64,50.58,50.61,73927.0,47.6851,47.7039,47.6474,47.6757,73927.0
2024-02-28 12:10:00,50.61,50.65,50.6,50.6,70854.0,47.6757,47.7133,47.6662,47.6662,70854.0
2024-02-28 12:20:00,50.6,50.62,50.53,50.55,74328.0,47.6662,47.6851,47.6003,47.6191,74328.0
2024-02-28 12:30:00,50.55,50.58,50.5,50.51,80787.0,47.6191,47.6474,47.572,47.5815,80787.0
2024-02-28 12:40:00,50.51,50.59,50.5,50.58,68875.0,47.5815,47.6568,47.572,47.6474,68875.0
2024-02-28 12:50:00,50.58,50.62,50.55,50.59,79642.0,47.6474,47.6851,47.6191,47.6568,79642.0
2024-02-28 13:00:00,50.59,50.63,50.57,50.63,62551.0,47.6568,47.6945,47.638,47.6945,62551.0
2024-02-28 13:10:00,50.63,50.7,50.62,50.69,70455.0,47.6945,47.7604,47.6851,47.751,70455.0
2024-02-28 13:20:00,50.69,50.75,50.67,50.75,80935.0,47.751,47.8075,47.7322,47.8075,80935.0
2024-02-28 13:30:00,50.75,50.77,50.68,50.75,71462.0,47.8075,47.8264,47.7416,47.8075,71462.0
2024-02-28 13:40:00,50.75,50.76,50.71,50.72,54591.0,47.8075,47.817,47.7699,47.7793,54591.0
2024-02-28 13:50:00,50.73,50.78,50.69,50.77,81796.0,47.7887,47.8358,47.751,47.8264,81796.0
2024-02-28 14:00:00,50.77,50.78,50.65,50.69,132973.0,47.8264,47.8358,47.7133,47.751,132973.0
2024-02-28 14:10:00,50.69,50.79,50.67,50.77,101141.0,47.751,47.8452,47.7322,47.8264,101141.0
2024-02-28 14:20:00,50.77,50.78,50.71,50.72,117085.0,47.8264,47.8358,47.7699,47.7793,117085.0
2024-02-28 14:30:00,50.72,50.72,50.66,50.66,93370.0,47.7793,47.7793,47.7228,47.7228,93370.0
2024-02-28 14:40:00,50.66,50.73,50.66,50.69,89678.0,47.7228,47.7887,47.7228,47.751,89678.0
2024-02-28 14:50:00,50.69,50.81,50.66,50.8,133751.0,47.751,47.8641,47.7228,47.8546,133751.0
2024-02-28 15:00:00,50.8,50.87,50.8,50.85,275370.0,47.8546,47.9206,47.8546,47.9017,275370.0
2024-02-28 15:10:00,50.86,50.95,50.83,50.91,310112.0,47.9112,47.9959,47.8829,47.9583,310112.0
2024-02-28 15:20:00,50.91,50.96,50.85,50.95,145571.0,47.9583,48.0054,47.9017,47.9959,145571.0
2024-02-28 15:30:00,50.95,50.97,50.89,50.93,165252.0,47.9959,48.0148,47.9394,47.9771,165252.0
2024-02-28 15:40:00,50.93,50.94,50.86,50.94,201027.0,47.9771,47.9865,47.9112,47.9865,201027.0
2024-02-28 15:50:00,50.93,50.95,50.86,50.93,665079.0,47.9771,47.9959,47.9112,47.9771,665079.0
2024-02-29 09:30:00,50.96,50.96,50.54,50.8,272573.0,48.0054,48.0054,47.6097,47.8546,272573.0
2024-02-29 09:40:00,50.8,51.17,50.79,50.98,329465.0,47.8546,48.2032,47.8452,48.0242,329465.0
2024-02-29 09:50:00,50.98,50.99,50.6,50.71,108561.0,48.0242,48.0336,47.6662,47.7699,108561.0
2024-02-29 10:00:00,50.71,50.74,50.46,50.52,135716.0,47.7699,47.7981,47.5344,47.5909,135716.0
2024-02-29 10:10:00,50.52,50.54,50.42,50.43,97365.0,47.5909,47.6097,47.4967,47.5061,97365.0
2024-02-29 10:20:00,50.43,50.51,50.36,50.44,112749.0,47.5061,47.5815,47.4402,47.5155,112749.0
2024-02-29 10:30:00,50.46,50.46,50.31,50.34,185457.0,47.5344,47.5344,47.3931,47.4213,185457.0
2024-02-29 10:40:00,50.34,50.42,50.3,50.38,134988.0,47.4213,47.4967,47.3836,47.459,134988.0
2024-02-29 10:50:00,50.38,50.42,50.34,50.38,119304.0,47.459,47.4967,47.4213,47.459,119304.0
2024-02-29 11:00:00,50.38,50.43,50.35,50.38,118982.0,47.459,47.5061,47.4307,47.459,118982.0
2024-02-29 11:10:00,50.38,50.42,50.33,50.4,95456.0,47.459,47.4967,47.4119,47.4778,95456.0
2024-02-29 11:20:00,50.39,50.5,50.35,50.45,121524.0,47.4684,47.572,47.4307,47.5249,121524.0
2024-02-29 11:30:00,50.45,50.46,50.37,50.41,104303.0,47.5249,47.5344,47.4496,47.4873,104303.0
2024-02-29 11:40:00,50.4,50.42,50.27,50.3,126178.0,47.4778,47.4967,47.3554,47.3836,126178.0
2024-02-29 11:50:00,50.3,50.37,50.27,50.3,136384.0,47.3836,47.4496,47.3554,47.3836,136384.0
2024-02-29 12:00:00,50.3,50.35,50.29,50.34,82113.0,47.3836,47.4307,47.3742,47.4213,82113.0
2024-02-29 12:10:00,50.35,50.43,50.34,50.39,134724.0,47.4307,47.5061,47.4213,47.4684,134724.0
2024-02-29 12:20:00,50.4,50.46,50.38,50.45,123723.0,47.4778,47.5344,47.459,47.5249,123723.0
2024-02-29 12:30:00,50.45,50.65,50.44,50.65,142391.0,47.5249,47.7133,47.5155,47.7133,142391.0
2024-02-29 12:40:00,50.65,50.71,50.58,50.67,173989.0,47.7133,47.7699,47.6474,47.7322,173989.0
2024-02-29 12:50:00,50.67,50.73,50.66,50.7,131704.0,47.7322,47.7887,47.7228,47.7604,131704.0
2024-02-29 13:00:00,50.7,50.74,50.63,50.68,171297.0,47.7604,47.7981,47.6945,47.7416,171297.0
2024-02-29 13:10:00,50.68,50.73,50.62,50.69,90720.0,47.7416,47.7887,47.6851,47.751,90720.0
2024-02-29 13:20:00,50.69,50.73,50.66,50.69,140966.0,47.751,47.7887,47.7228,47.751,140966.0
2024-02-29 13:30:00,50.69,50.77,50.68,50.73,147201.0,47.751,47.8264,47.7416,47.7887,147201.0
2024-02-29 13:40:00,50.73,50.79,50.7,50.72,113049.0,47.7887,47.8452,47.7604,47.7793,113049.0
2024-02-29 13:50:00,50.72,50.76,50.7,50.75,104031.0,47.7793,47.817,47.7604,47.8075,104031.0
2024-02-29 14:00:00,50.74,50.77,50.7,50.77,117523.0,47.7981,47.8264,47.7604,47.8264,117523.0
2024-02-29 14:10:00,50.77,50.83,50.76,50.78,164734.0,47.8264,47.8829,47.817,47.8358,164734.0
2024-02-29 14:20:00,50.78,50.86,50.78,50.86,149437.0,47.8358,47.9112,47.8358,47.9112,149437.0
2024-02-29 14:30:00,50.86,50.9,50.8,50.8,172147.0,47.9112,47.9488,47.8546,47.8546,172147.0
2024-02-29 14:40:00,50.8,50.86,50.75,50.77,154653.0,47.8546,47.9112,47.8075,47.8264,154653.0
2024-02-29 14:50:00,50.77,50.8,50.65,50.7,150264.0,47.8264,47.8546,47.7133,47.7604,150264.0
2024-02-29 15:00:00,50.7,50.79,50.69,50.75,101185.0,47.7604,47.8452,47.751,47.8075,101185.0
2024-02-29 15:10:00,50.75,50.79,50.71,50.72,131242.0,47.8075,47.8452,47.7699,47.7793,131242.0
2024-02-29 15:20:00,50.72,50.73,50.67,50.7,130470.0,47.7793,47.7887,47.7322,47.7604,130470.0
2024-02-29 15:30:00,50.7,50.77,50.68,50.76,153804.0,47.7604,47.8264,47.7416,47.817,153804.0
2024-02-29 15:40:00,50.75,50.78,50.71,50.75,269883.0,47.8075,47.8358,47.7699,47.8075,269883.0
2024-02-29 15:50:00,50.76,50.86,50.7,50.73,1338944.0,47.817,47.9112,47.7604,47.7887,1338944.0
2024-03-01 09:30:00,50.94,51.03,50.55,50.57,375307.0,47.9865,48.0713,47.6191,47.638,375307.0
2024-03-01 09:40:00,50.57,50.64,50.44,50.62,336805.0,47.638,47.7039,47.5155,47.6851,336805.0
2024-03-01 09:50:00,50.62,50.65,50.5,50.59,187373.0,47.6851,47.7133,47.572,47.6568,187373.0
2024-03-01 10:00:00,50.59,50.7,50.5,50.5,202594.0,47.6568,47.7604,47.572,47.572,202594.0
2024-03-01 10:10:00,50.5,50.67,50.48,50.65,162113.0,47.572,47.7322,47.5532,47.7133,162113.0
2024-03-01 10:20:00,50.65,50.87,50.64,50.86,153009.0,47.7133,47.9206,47.7039,47.9112,153009.0
2024-03-01 10:30:00,50.86,50.95,50.84,50.85,160591.0,47.9112,47.9959,47.8923,47.9017,160591.0
2024-03-01 10:40:00,50.86,50.95,50.85,50.93,136539.0,47.9112,47.9959,47.9017,47.9771,136539.0
2024-03-01 10:50:00,50.92,51.02,50.92,50.94,110546.0,47.9677,48.0619,47.9677,47.9865,110546.0
2024-03-01 11:00:00,50.95,50.97,50.88,50.9,107170.0,47.9959,48.0148,47.93,47.9488,107170.0
2024-03-01 11:10:00,50.9,50.9,50.72,50.75,98703.0,47.9488,47.9488,47.7793,47.8075,98703.0
2024-03-01 11:20:00,50.75,50.79,50.54,50.54,119443.0,47.8075,47.8452,47.6097,47.6097,119443.0
2024-03-01 11:30:00,50.54,50.63,50.51,50.63,112746.0,47.6097,47.6945,47.5815,47.6945,112746.0
2024-03-01 11:40:00,50.63,50.7,50.59,50.68,204228.0,47.6945,47.7604,47.6568,47.7416,204228.0
2024-03-01 11:50:00,50.68,50.69,50.61,50.62,117530.0,47.7416,47.751,47.6757,47.6851,117530.0
2024-03-01 12:00:00,50.62,50.65,50.54,50.58,132459.0,47.6851,47.7133,47.6097,47.6474,132459.0
2024-03-01 12:10:00,50.58,50.64,50.55,50.59,94263.0,47.6474,47.7039,47.6191,47.6568,94263.0
2024-03-01 12:20:00,50.59,50.63,50.54,50.57,75147.0,47.6568,47.6945,47.6097,47.638,75147.0
2024-03-01 12:30:00,50.57,50.7,50.55,50.7,103669.0,47.638,47.7604,47.6191,47.7604,103669.0
2024-03-01 12:40:00,50.7,50.71,50.66,50.71,113499.0,47.7604,47.7699,47.7228,47.7699,113499.0
2024-03-01 12:50:00,50.71,50.71,50.56,50.58,114093.0,47.7699,47.7699,47.6286,47.6474,114093.0
2024-03-01 13:00:00,50.58,50.59,50.53,50.54,119977.0,47.6474,47.6568,47.6003,47.6097,119977.0
2024-03-01 13:10:00,50.55,50.63,50.52,50.61,159848.0,47.6191,47.6945,47.5909,47.6757,159848.0
2024-03-01 13:20:00,50.61,50.72,50.59,50.62,161009.0,47.6757,47.7793,47.6568,47.6851,161009.0
2024-03-01 13:30:00,50.61,50.61,50.52,50.55,138065.0,47.6757,47.6757,47.5909,47.6191,138065.0
2024-03-01 13:40:00,50.55,50.61,50.5,50.54,198702.0,47.6191,47.6757,47.572,47.6097,198702.0
2024-03-01 13:50:00,50.54,50.62,50.5,50.51,158472.0,47.6097,47.6851,47.572,47.5815,158472.0
2024-03-01 14:00:00,50.51,50.64,50.51,50.64,94701.0,47.5815,47.7039,47.5815,47.7039,94701.0
2024-03-01 14:10:00,50.64,50.69,50.63,50.66,120432.0,47.7039,47.751,47.6945,47.7228,120432.0
2024-03-01 14:20:00,50.66,50.72,50.62,50.7,159424.0,47.7228,47.7793,47.6851,47.7604,159424.0
2024-03-01 14:30:00,50.7,50.84,50.69,50.83,320464.0,47.7604,47.8923,47.751,47.8829,320464.0
2024-03-01 14:40:00,50.84,50.89,50.79,50.87,173073.0,47.8923,47.9394,47.8452,47.9206,173073.0
2024-03-01 14:50:00,50.87,50.96,50.86,50.94,294356.0,47.9206,48.0054,47.9112,47.9865,294356.0
2024-03-01 15:00:00,50.94,50.97,50.85,50.91,210488.0,47.9865,48.0148,47.9017,47.9583,210488.0
2024-03-01 15:10:00,50.91,51.03,50.9,51.01,289075.0,47.9583,48.0713,47.9488,48.0525,289075.0
2024-03-01 15:20:00,51.01,51.06,50.99,51.04,327398.0,48.0525,48.0996,48.0336,48.0807,327398.0
2024-03-01 15:30:00,51.04,51.08,50.92,50.93,377163.0,48.0807,48.1184,47.9677,47.9771,377163.0
2024-03-01 15:40:00,50.93,50.93,50.77,50.82,282949.0,47.9771,47.9771,47.8264,47.8735,282949.0
2024-03-01 15:50:00,50.81,50.94,50.8,50.88,935726.0,47.8641,47.9865,47.8546,47.93,935726.0
2024-03-04 09:30:00,51.28,51.62,51.05,51.13,823582.0,48.3068,48.6271,48.0901,48.1655,823582.0
2024-03-04 09:40:00,51.14,51.48,51.11,51.41,414778.0,48.1749,48.4952,48.1467,48.4293,414778.0
2024-03-04 09:50:00,51.42,51.51,51.18,51.33,441697.0,48.4387,48.5235,48.2126,48.3539,441697.0
2024-03-04 10:00:00,51.33,51.36,51.1,51.28,442180.0,48.3539,48.3822,48.1372,48.3068,442180.0
2024-03-04 10:10:00,51.29,51.79,51.28,51.77,554428.0,48.3162,48.7872,48.3068,48.7684,554428.0
2024-03-04 10:20:00,51.77,51.92,51.51,51.91,550320.0,48.7684,48.9097,48.5235,48.9003,550320.0
2024-03-04 10:30:00,51.9,52.2,51.74,51.74,749742.0,48.8909,49.1735,48.7401,48.7401,749742.0
2024-03-04 10:40:00,51.74,51.84,51.62,51.8,405664.0,48.7401,48.8343,48.6271,48.7967,405664.0
2024-03-04 10:50:00,51.8,51.81,51.5,51.52,347102.0,48.7967,48.8061,48.5141,48.5329,347102.0
2024-03-04 11:00:00,51.52,51.78,51.44,51.78,247180.0,48.5329,48.7778,48.4575,48.7778,247180.0
2024-03-04 11:10:00,51.78,51.96,51.76,51.84,397864.0,48.7778,48.9474,48.759,48.8343,397864.0
2024-03-04 11:20:00,51.83,51.83,51.6,51.71,301840.0,48.8249,48.8249,48.6083,48.7119,301840.0
2024-03-04 11:30:00,51.71,51.82,51.59,51.71,276917.0,48.7119,48.8155,48.5988,48.7119,276917.0
2024-03-04 11:40:00,51.71,52.0,51.65,51.99,283261.0,48.7119,48.9851,48.6554,48.9756,283261.0
2024-03-04 11:50:00,51.99,52.09,51.85,52.04,387100.0,48.9756,49.0698,48.8438,49.0227,387100.0
2024-03-04 12:00:00,52.04,52.15,51.94,52.09,343203.0,49.0227,49.1264,48.9285,49.0698,343203.0
2024-03-04 12:10:00,52.09,52.14,51.93,51.99,325855.0,49.0698,49.1169,48.9191,48.9756,325855.0
2024-03-04 12:20:00,51.99,52.01,51.38,51.41,414115.0,48.9756,48.9945,48.401,48.4293,414115.0
2024-03-04 12:30:00,51.41,51.47,51.23,51.46,411581.0,48.4293,48.4858,48.2597,48.4764,411581.0
2024-03-04 12:40:00,51.46,51.64,51.44,51.63,251265.0,48.4764,48.6459,48.4575,48.6365,251265.0
2024-03-04 12:50:00,51.63,51.76,51.37,51.45,249932.0,48.6365,48.759,48.3916,48.467,249932.0
2024-03-04 13:00:00,51.45,51.45,51.18,51.18,222622.0,48.467,48.467,48.2126,48.2126,222622.0
2024-03-04 13:10:00,51.19,51.21,51.05,51.05,239491.0,48.222,48.2409,48.0901,48.0901,239491.0
2024-03-04 13:20:00,51.05,51.06,50.78,50.8,239142.0,48.0901,48.0996,47.8358,47.8546,239142.0
2024-03-04 13:30:00,50.8,50.94,50.72,50.88,202035.0,47.8546,47.9865,47.7793,47.93,202035.0
2024-03-04 13:40:00,50.88,50.98,50.85,50.89,220672.0,47.93,48.0242,47.9017,47.9394,220672.0
2024-03-04 13:50:00,50.89,51.02,50.84,51.02,169409.0,47.9394,48.0619,47.8923,48.0619,169409.0
2024-03-04 14:00:00,51.03,51.07,50.95,51.07,224132.0,48.0713,48.109,47.9959,48.109,224132.0
2024-03-04 14:10:00,51.07,51.11,50.95,51.0,234329.0,48.109,48.1467,47.9959,48.043,234329.0
2024-03-04 14:20:00,51.0,51.18,50.94,51.16,187967.0,48.043,48.2126,47.9865,48.1938,187967.0
2024-03-04 14:30:00,51.15,51.16,50.99,51.08,220885.0,48.1843,48.1938,48.0336,48.1184,220885.0
2024-03-04 14:40:00,51.08,51.22,50.91,50.97,227547.0,48.1184,48.2503,47.9583,48.0148,227547.0
2024-03-04 14:50:00,50.97,51.05,50.92,51.0,268989.0,48.0148,48.0901,47.9677,48.043,268989.0
2024-03-04 15:00:00,51.0,51.03,50.91,50.99,238314.0,48.043,48.0713,47.9583,48.0336,238314.0
2024-03-04 15:10:00,51.0,51.0,50.81,50.83,235067.0,48.043,48.043,47.8641,47.8829,235067.0
2024-03-04 15:20:00,50.83,50.88,50.81,50.84,257523.0,47.8829,47.93,47.8641,47.8923,257523.0
2024-03-04 15:30:00,50.84,50.92,50.78,50.84,338009.0,47.8923,47.9677,47.8358,47.8923,338009.0
2024-03-04 15:40:00,50.84,50.93,50.79,50.93,497040.0,47.8923,47.9771,47.8452,47.9771,497040.0
2024-03-04 15:50:00,50.92,50.94,50.84,50.9,1150082.0,47.9677,47.9865,47.8923,47.9488,1150082.0
2024-03-05 09:30:00,51.01,51.37,50.99,51.2,433572.0,48.0525,48.3916,48.0336,48.2314,433572.0
2024-03-05 09:40:00,51.19,51.52,51.17,51.4,380790.0,48.222,48.5329,48.2032,48.4199,380790.0
2024-03-05 09:50:00,51.41,51.44,51.06,51.13,276747.0,48.4293,48.4575,48.0996,48.1655,276747.0
2024-03-05 10:00:00,51.13,51.3,51.07,51.26,249201.0,48.1655,48.3257,48.109,48.288,249201.0
2024-03-05 10:10:00,51.26,51.6,51.17,51.58,271650.0,48.288,48.6083,48.2032,48.5894,271650.0
2024-03-05 10:20:00,51.58,51.8,51.5,51.79,250176.0,48.5894,48.7967,48.5141,48.7872,250176.0
2024-03-05 10:30:00,51.8,51.85,51.68,51.83,201278.0,48.7967,48.8438,48.6836,48.8249,201278.0
2024-03-05 10:40:00,51.84,51.96,51.8,51.96,244774.0,48.8343,48.9474,48.7967,48.9474,244774.0
2024-03-05 10:50:00,51.96,52.07,51.88,52.05,322041.0,48.9474,49.051,48.872,49.0322,322041.0
2024-03-05 11:00:00,52.05,52.05,51.73,51.91,323066.0,49.0322,49.0322,48.7307,48.9003,323066.0
2024-03-05 11:10:00,51.91,51.95,51.69,51.7,389936.0,48.9003,48.938,48.693,48.7025,389936.0
2024-03-05 11:20:00,51.69,51.8,51.57,51.78,183710.0,48.693,48.7967,48.58,48.7778,183710.0
2024-03-05 11:30:00,51.78,51.96,51.75,51.91,221938.0,48.7778,48.9474,48.7496,48.9003,221938.0
2024-03-05 11:40:00,51.91,51.91,51.72,51.8,190689.0,48.9003,48.9003,48.7213,48.7967,190689.0
2024-03-05 11:50:00,51.79,51.85,51.79,51.84,206057.0,48.7872,48.8438,48.7872,48.8343,206057.0
2024-03-05 12:00:00,51.85,51.89,51.69,51.84,205405.0,48.8438,48.8814,48.693,48.8343,205405.0
2024-03-05 12:10:00,51.85,51.95,51.8,51.92,229633.0,48.8438,48.938,48.7967,48.9097,229633.0
2024-03-05 12:20:00,51.91,52.01,51.91,51.97,209564.0,48.9003,48.9945,48.9003,48.9568,209564.0
2024-03-05 12:30:00,51.96,52.05,51.9,51.96,179768.0,48.9474,49.0322,48.8909,48.9474,179768.0
2024-03-05 12:40:00,51.96,52.02,51.94,51.96,205434.0,48.9474,49.0039,48.9285,48.9474,205434.0
2024-03-05 12:50:00,51.96,52.0,51.93,51.96,189764.0,48.9474,48.9851,48.9191,48.9474,189764.0
2024-03-05 13:00:00,51.97,52.1,51.92,52.09,162425.0,48.9568,49.0793,48.9097,49.0698,162425.0
2024-03-05 13:10:00,52.09,52.11,51.99,52.05,210992.0,49.0698,49.0887,48.9756,49.0322,210992.0
2024-03-05 13:20:00,52.05,52.1,51.93,52.06,251176.0,49.0322,49.0793,48.9191,49.0416,251176.0
2024-03-05 13:30:00,52.07,52.11,52.03,52.06,194979.0,49.051,49.0887,49.0133,49.0416,194979.0
2024-03-05 13:40:00,52.05,52.1,52.02,52.04,191214.0,49.0322,49.0793,49.0039,49.0227,191214.0
2024-03-05 13:50:00,52.05,52.06,51.99,52.02,164263.0,49.0322,49.0416,48.9756,49.0039,164263.0
2024-03-05 14:00:00,52.02,52.06,51.96,52.03,221529.0,49.0039,49.0416,48.9474,49.0133,221529.0
2024-03-05 14:10:00,52.02,52.06,51.98,52.05,187933.0,49.0039,49.0416,48.9662,49.0322,187933.0
2024-03-05 14:20:00,52.05,52.08,52.01,52.07,145698.0,49.0322,49.0604,48.9945,49.051,145698.0
2024-03-05 14:30:00,52.07,52.08,51.96,51.97,184723.0,49.051,49.0604,48.9474,48.9568,184723.0
2024-03-05 14:40:00,51.98,52.03,51.93,51.96,189674.0,48.9662,49.0133,48.9191,48.9474,189674.0
2024-03-05 14:50:00,51.96,51.97,51.69,51.79,303107.0,48.9474,48.9568,48.693,48.7872,303107.0
2024-03-05 15:00:00,51.79,51.91,51.72,51.9,226291.0,48.7872,48.9003,48.7213,48.8909,226291.0
2024-03-05 15:10:00,51.9,51.94,51.78,51.82,246802.0,48.8909,48.9285,48.7778,48.8155,246802.0
2024-03-05 15:20:00,51.81,51.82,51.6,51.65,472969.0,48.8061,48.8155,48.6083,48.6554,472969.0
2024-03-05 15:30:00,51.65,51.76,51.64,51.68,317101.0,48.6554,48.759,48.6459,48.6836,317101.0
2024-03-05 15:40:00,51.69,51.77,51.63,51.77,400047.0,48.693,48.7684,48.6365,48.7684,400047.0
2024-03-05 15:50:00,51.77,51.85,51.75,51.82,1273133.0,48.7684,48.8438,48.7496,48.8155,1273133.0
2024-03-06 09:30:00,52.34,53.15,52.25,53.03,997687.0,49.3054,50.0684,49.2206,49.9553,997687.0
2024-03-06 09:40:00,53.04,53.25,52.99,53.07,551976.0,49.9648,50.1626,49.9177,49.993,551976.0
2024-03-06 09:50:00,53.07,53.22,52.93,52.98,526513.0,49.993,50.1343,49.8611,49.9082,526513.0
2024-03-06 10:00:00,52.97,53.25,52.91,53.02,490044.0,49.8988,50.1626,49.8423,49.9459,490044.0
2024-03-06 10:10:00,53.02,53.15,52.76,52.85,400522.0,49.9459,50.0684,49.701,49.7858,400522.0
2024-03-06 10:20:00,52.85,52.97,52.75,52.95,357047.0,49.7858,49.8988,49.6916,49.88,357047.0
2024-03-06 10:30:00,52.96,53.19,52.95,53.1,403173.0,49.8894,50.1061,49.88,50.0213,403173.0
2024-03-06 10:40:00,53.11,53.26,53.08,53.24,191051.0,50.0307,50.172,50.0024,50.1532,191051.0
2024-03-06 10:50:00,53.25,53.47,53.23,53.41,405923.0,50.1626,50.3698,50.1438,50.3133,405923.0
2024-03-06 11:00:00,53.4,53.42,53.26,53.3,286583.0,50.3039,50.3227,50.172,50.2097,286583.0
2024-03-06 11:10:00,53.3,53.42,53.29,53.34,342401.0,50.2097,50.3227,50.2003,50.2474,342401.0
2024-03-06 11:20:00,53.34,53.5,53.33,53.46,319533.0,50.2474,50.3981,50.238,50.3604,319533.0
2024-03-06 11:30:00,53.46,53.55,53.43,53.55,313187.0,50.3604,50.4452,50.3322,50.4452,313187.0
2024-03-06 11:40:00,53.55,53.59,53.5,53.59,377326.0,50.4452,50.4829,50.3981,50.4829,377326.0
2024-03-06 11:50:00,53.59,53.66,53.53,53.66,376475.0,50.4829,50.5488,50.4264,50.5488,376475.0
2024-03-06 12:00:00,53.66,53.68,53.56,53.63,289062.0,50.5488,50.5677,50.4546,50.5206,289062.0
2024-03-06 12:10:00,53.64,53.67,53.54,53.65,292034.0,50.53,50.5582,50.4358,50.5394,292034.0
2024-03-06 12:20:00,53.65,53.81,53.65,53.74,315321.0,50.5394,50.6901,50.5394,50.6242,315321.0
2024-03-06 12:30:00,53.74,53.76,53.49,53.52,360701.0,50.6242,50.643,50.3887,50.4169,360701.0
2024-03-06 12:40:00,53.52,53.52,53.27,53.3,148459.0,50.4169,50.4169,50.1814,50.2097,148459.0
2024-03-06 12:50:00,53.3,53.31,53.1,53.16,180570.0,50.2097,50.2191,50.0213,50.0778,180570.0
2024-03-06 13:00:00,53.16,53.19,53.03,53.09,325791.0,50.0778,50.1061,49.9553,50.0119,325791.0
2024-03-06 13:10:00,53.09,53.34,53.08,53.34,430105.0,50.0119,50.2474,50.0024,50.2474,430105.0
2024-03-06 13:20:00,53.34,53.45,53.27,53.29,268655.0,50.2474,50.351,50.1814,50.2003,268655.0
2024-03-06 13:30:00,53.3,53.31,53.19,53.3,242101.0,50.2097,50.2191,50.1061,50.2097,242101.0
2024-03-06 13:40:00,53.3,53.32,53.22,53.27,217515.0,50.2097,50.2285,50.1343,50.1814,217515.0
2024-03-06 13:50:00,53.26,53.38,53.25,53.38,229102.0,50.172,50.2851,50.1626,50.2851,229102.0
2024-03-06 14:00:00,53.38,53.38,53.24,53.25,220468.0,50.2851,50.2851,50.1532,50.1626,220468.0
2024-03-06 14:10:00,53.24,53.27,53.16,53.21,187536.0,50.1532,50.1814,50.0778,50.1249,187536.0
2024-03-06 14:20:00,53.21,53.33,53.19,53.32,184169.0,50.1249,50.238,50.1061,50.2285,184169.0
2024-03-06 14:30:00,53.32,53.37,53.27,53.33,189406.0,50.2285,50.2756,50.1814,50.238,189406.0
2024-03-06 14:40:00,53.33,53.39,53.32,53.37,268912.0,50.238,50.2945,50.2285,50.2756,268912.0
2024-03-06 14:50:00,53.37,53.39,53.27,53.3,194050.0,50.2756,50.2945,50.1814,50.2097,194050.0
2024-03-06 15:00:00,53.3,53.34,53.25,53.29,201149.0,50.2097,50.2474,50.1626,50.2003,201149.0
2024-03-06 15:10:00,53.29,53.33,53.24,53.3,293026.0,50.2003,50.238,50.1532,50.2097,293026.0
2024-03-06 15:20:00,53.3,53.39,53.29,53.38,205809.0,50.2097,50.2945,50.2003,50.2851,205809.0
2024-03-06 15:30:00,53.38,53.39,53.29,53.35,296145.0,50.2851,50.2945,50.2003,50.2568,296145.0
2024-03-06 15:40:00,53.35,53.47,53.34,53.45,452842.0,50.2568,50.3698,50.2474,50.351,452842.0
2024-03-06 15:50:00,53.45,53.48,53.34,53.38,1223010.0,50.351,50.3793,50.2474,50.2851,1223010.0
2024-03-07 09:30:00,53.57,53.75,53.32,53.54,326632.0,50.464,50.6336,50.2285,50.4358,326632.0
2024-03-07 09:40:00,53.54,53.6,53.34,53.35,297626.0,50.4358,50.4923,50.2474,50.2568,297626.0
2024-03-07 09:50:00,53.36,53.53,53.26,53.5,327098.0,50.2662,50.4264,50.172,50.3981,327098.0
2024-03-07 10:00:00,53.51,53.52,53.2,53.22,233274.0,50.4075,50.4169,50.1155,50.1343,233274.0
2024-03-07 10:10:00,53.23,53.43,53.22,53.36,233052.0,50.1438,50.3322,50.1343,50.2662,233052.0
2024-03-07 10:20:00,53.35,53.48,53.32,53.38,228272.0,50.2568,50.3793,50.2285,50.2851,228272.0
2024-03-07 10:30:00,53.38,53.45,53.3,53.31,251336.0,50.2851,50.351,50.2097,50.2191,251336.0
2024-03-07 10:40:00,53.31,53.38,53.2,53.22,394022.0,50.2191,50.2851,50.1155,50.1343,394022.0
2024-03-07 10:50:00,53.22,53.28,53.11,53.19,302791.0,50.1343,50.1909,50.0307,50.1061,302791.0
2024-03-07 11:00:00,53.18,53.19,52.98,53.14,410341.0,50.0966,50.1061,49.9082,50.059,410341.0
2024-03-07 11:10:00,53.14,53.38,53.11,53.21,594976.0,50.059,50.2851,50.0307,50.1249,594976.0
2024-03-07 11:20:00,53.22,53.42,53.2,53.32,407024.0,50.1343,50.3227,50.1155,50.2285,407024.0
2024-03-07 11:30:00,53.32,53.46,53.29,53.46,237998.0,50.2285,50.3604,50.2003,50.3604,237998.0
2024-03-07 11:40:00,53.46,53.48,53.16,53.19,298506.0,50.3604,50.3793,50.0778,50.1061,298506.0
2024-03-07 11:50:00,53.2,53.27,53.12,53.24,256847.0,50.1155,50.1814,50.0401,50.1532,256847.0
2024-03-07 12:00:00,53.24,53.3,53.21,53.23,194106.0,50.1532,50.2097,50.1249,50.1438,194106.0
2024-03-07 12:10:00,53.23,53.28,53.14,53.2,109502.0,50.1438,50.1909,50.059,50.1155,109502.0
2024-03-07 12:20:00,53.2,53.26,53.1,53.21,174270.0,50.1155,50.172,50.0213,50.1249,174270.0
2024-03-07 12:30:00,53.21,53.26,53.16,53.23,203400.0,50.1249,50.172,50.0778,50.1438,203400.0
2024-03-07 12:40:00,53.23,53.29,53.16,53.16,299657.0,50.1438,50.2003,50.0778,50.0778,299657.0
2024-03-07 12:50:00,53.16,53.28,53.16,53.24,218423.0,50.0778,50.1909,50.0778,50.1532,218423.0
2024-03-07 13:00:00,53.25,53.37,53.2,53.36,179472.0,50.1626,50.2756,50.1155,50.2662,179472.0
2024-03-07 13:10:00,53.36,53.47,53.35,53.46,162622.0,50.2662,50.3698,50.2568,50.3604,162622.0
2024-03-07 13:20:00,53.46,53.46,53.26,53.3,262078.0,50.3604,50.3604,50.172,50.2097,262078.0
2024-03-07 13:30:00,53.31,53.35,53.27,53.34,202186.0,50.2191,50.2568,50.1814,50.2474,202186.0
2024-03-07 13:40:00,53.35,53.35,53.29,53.31,190042.0,50.2568,50.2568,50.2003,50.2191,190042.0
2024-03-07 13:50:00,53.31,53.34,53.24,53.29,358396.0,50.2191,50.2474,50.1532,50.2003,358396.0
2024-03-07 14:00:00,53.29,53.29,53.14,53.15,503631.0,50.2003,50.2003,50.059,50.0684,503631.0
2024-03-07 14:10:00,53.15,53.29,53.15,53.27,180603.0,50.0684,50.2003,50.0684,50.1814,180603.0
2024-03-07 14:20:00,53.27,53.33,53.24,53.27,202740.0,50.1814,50.238,50.1532,50.1814,202740.0
2024-03-07 14:30:00,53.26,53.32,53.19,53.21,247292.0,50.172,50.2285,50.1061,50.1249,247292.0
2024-03-07 14:40:00,53.22,53.33,53.2,53.32,225427.0,50.1343,50.238,50.1155,50.2285,225427.0
2024-03-07 14:50:00,53.32,53.38,53.27,53.38,267021.0,50.2285,50.2851,50.1814,50.2851,267021.0
2024-03-07 15:00:00,53.38,53.39,53.32,53.36,267640.0,50.2851,50.2945,50.2285,50.2662,267640.0
2024-03-07 15:10:00,53.36,53.4,53.31,53.35,265611.0,50.2662,50.3039,50.2191,50.2568,265611.0
2024-03-07 15:20:00,53.35,53.4,53.33,53.38,374819.0,50.2568,50.3039,50.238,50.2851,374819.0
2024-03-07 15:30:00,53.38,53.42,53.33,53.36,332943.0,50.2851,50.3227,50.238,50.2662,332943.0
2024-03-07 15:40:00,53.36,53.45,53.36,53.39,506934.0,50.2662,50.351,50.2662,50.2945,506934.0
2024-03-07 15:50:00,53.38,53.4,53.27,53.27,981691.0,50.2851,50.3039,50.1814,50.1814,981691.0
2024-03-08 09:30:00,53.48,53.69,53.33,53.67,423698.0,50.3793,50.5771,50.238,50.5582,423698.0
2024-03-08 09:40:00,53.66,53.71,53.56,53.7,231936.0,50.5488,50.5959,50.4546,50.5865,231936.0
2024-03-08 09:50:00,53.69,53.84,53.65,53.69,318906.0,50.5771,50.7184,50.5394,50.5771,318906.0
2024-03-08 10:00:00,53.7,53.72,53.47,53.58,415175.0,50.5865,50.6053,50.3698,50.4735,415175.0
2024-03-08 10:10:00,53.58,53.66,53.5,53.63,202883.0,50.4735,50.5488,50.3981,50.5206,202883.0
2024-03-08 10:20:00,53.63,53.63,53.47,53.48,201745.0,50.5206,50.5206,50.3698,50.3793,201745.0
2024-03-08 10:30:00,53.49,53.84,53.38,53.82,230536.0,50.3887,50.7184,50.2851,50.6995,230536.0
2024-03-08 10:40:00,53.82,53.85,53.7,53.72,306034.0,50.6995,50.7278,50.5865,50.6053,306034.0
2024-03-08 10:50:00,53.71,53.79,53.67,53.67,202013.0,50.5959,50.6713,50.5582,50.5582,202013.0
2024-03-08 11:00:00,53.68,53.89,53.65,53.77,348271.0,50.5677,50.7655,50.5394,50.6524,348271.0
2024-03-08 11:10:00,53.77,53.79,53.57,53.63,281081.0,50.6524,50.6713,50.464,50.5206,281081.0
2024-03-08 11:20:00,53.63,53.74,53.58,53.73,221153.0,50.5206,50.6242,50.4735,50.6148,221153.0
2024-03-08 11:30:00,53.73,53.89,53.71,53.85,337892.0,50.6148,50.7655,50.5959,50.7278,337892.0
2024-03-08 11:40:00,53.85,53.87,53.75,53.83,273691.0,50.7278,50.7466,50.6336,50.709,273691.0
2024-03-08 11:50:00,53.83,53.92,53.81,53.87,194730.0,50.709,50.7937,50.6901,50.7466,194730.0
2024-03-08 12:00:00,53.87,53.98,53.87,53.96,237370.0,50.7466,50.8503,50.7466,50.8314,237370.0
2024-03-08 12:10:00,53.96,54.06,53.93,54.05,252838.0,50.8314,50.9256,50.8032,50.9162,252838.0
2024-03-08 12:20:00,54.06,54.06,53.93,53.96,305268.0,50.9256,50.9256,50.8032,50.8314,305268.0
2024-03-08 12:30:00,53.96,54.0,53.89,53.98,151652.0,50.8314,50.8691,50.7655,50.8503,151652.0
2024-03-08 12:40:00,53.98,54.07,53.97,54.05,151483.0,50.8503,50.935,50.8408,50.9162,151483.0
2024-03-08 12:50:00,54.05,54.19,54.0,54.16,268926.0,50.9162,51.0481,50.8691,51.0198,268926.0
2024-03-08 13:00:00,54.16,54.23,54.07,54.23,174945.0,51.0198,51.0858,50.935,51.0858,174945.0
2024-03-08 13:10:00,54.23,54.26,53.9,53.91,260414.0,51.0858,51.114,50.7749,50.7843,260414.0
2024-03-08 13:20:00,53.91,54.06,53.89,53.97,353851.0,50.7843,50.9256,50.7655,50.8408,353851.0
2024-03-08 13:30:00,53.97,54.06,53.93,53.98,269117.0,50.8408,50.9256,50.8032,50.8503,269117.0
2024-03-08 13:40:00,53.98,54.11,53.83,53.93,597196.0,50.8503,50.9727,50.709,50.8032,597196.0
2024-03-08 13:50:00,53.94,54.0,53.89,53.95,126790.0,50.8126,50.8691,50.7655,50.822,126790.0
2024-03-08 14:00:00,53.96,53.97,53.84,53.85,171442.0,50.8314,50.8408,50.7184,50.7278,171442.0
2024-03-08 14:10:00,53.85,54.08,53.85,54.08,169203.0,50.7278,50.9445,50.7278,50.9445,169203.0
2024-03-08 14:20:00,54.08,54.16,54.06,54.12,204548.0,50.9445,51.0198,50.9256,50.9821,204548.0
2024-03-08 14:30:00,54.12,54.21,54.11,54.18,219691.0,50.9821,51.0669,50.9727,51.0387,219691.0
2024-03-08 14:40:00,54.18,54.21,54.07,54.08,230407.0,51.0387,51.0669,50.935,50.9445,230407.0
2024-03-08 14:50:00,54.08,54.17,53.99,54.06,407824.0,50.9445,51.0292,50.8597,50.9256,407824.0
2024-03-08 15:00:00,54.06,54.06,53.96,54.05,460661.0,50.9256,50.9256,50.8314,50.9162,460661.0
2024-03-08 15:10:00,54.06,54.07,53.98,54.04,227326.0,50.9256,50.935,50.8503,50.9068,227326.0
2024-03-08 15:20:00,54.05,54.1,53.99,54.03,263638.0,50.9162,50.9633,50.8597,50.8974,263638.0
2024-03-08 15:30:00,54.02,54.02,53.77,53.77,713918.0,50.8879,50.8879,50.6524,50.6524,713918.0
2024-03-08 15:40:00,53.78,53.95,53.76,53.93,700346.0,50.6619,50.822,50.643,50.8032,700346.0
2024-03-08 15:50:00,53.95,53.96,53.75,53.77,1508994.0,50.822,50.8314,50.6336,50.6524,1508994.0
2024-03-11 09:30:00,53.91,54.48,53.74,54.19,667171.0,50.7843,51.3213,50.6242,51.0481,667171.0
2024-03-11 09:40:00,54.2,54.2,53.86,53.9,435194.0,51.0575,51.0575,50.7372,50.7749,435194.0
2024-03-11 09:50:00,53.9,54.21,53.83,54.2,210599.0,50.7749,51.0669,50.709,51.0575,210599.0
2024-03-11 10:00:00,54.2,54.28,54.08,54.13,188538.0,51.0575,51.1329,50.9445,50.9916,188538.0
2024-03-11 10:10:00,54.12,54.27,54.07,54.23,251484.0,50.9821,51.1235,50.935,51.0858,251484.0
2024-03-11 10:20:00,54.23,54.3,54.13,54.14,288784.0,51.0858,51.1517,50.9916,51.001,288784.0
2024-03-11 10:30:00,54.14,54.15,53.92,54.02,297753.0,51.001,51.0104,50.7937,50.8879,297753.0
2024-03-11 10:40:00,54.03,54.1,53.88,54.09,233555.0,50.8974,50.9633,50.7561,50.9539,233555.0
2024-03-11 10:50:00,54.09,54.09,53.82,54.05,251066.0,50.9539,50.9539,50.6995,50.9162,251066.0
2024-03-11 11:00:00,54.05,54.11,53.97,54.1,157540.0,50.9162,50.9727,50.8408,50.9633,157540.0
2024-03-11 11:10:00,54.1,54.19,54.02,54.18,175891.0,50.9633,51.0481,50.8879,51.0387,175891.0
2024-03-11 11:20:00,54.17,54.23,54.06,54.07,190564.0,51.0292,51.0858,50.9256,50.935,190564.0
2024-03-11 11:30:00,54.08,54.08,53.97,54.06,136892.0,50.9445,50.9445,50.8408,50.9256,136892.0
2024-03-11 11:40:00,54.06,54.27,54.02,54.24,225385.0,50.9256,51.1235,50.8879,51.0952,225385.0
2024-03-11 11:50:00,54.25,54.34,54.21,54.34,242907.0,51.1046,51.1894,51.0669,51.1894,242907.0
2024-03-11 12:00:00,54.34,54.54,54.33,54.51,341631.0,51.1894,51.3778,51.18,51.3495,341631.0
2024-03-11 12:10:00,54.52,54.56,54.26,54.26,225576.0,51.359,51.3966,51.114,51.114,225576.0
2024-03-11 12:20:00,54.27,54.48,54.26,54.47,247166.0,51.1235,51.3213,51.114,51.3119,247166.0
2024-03-11 12:30:00,54.46,54.47,54.31,54.34,171789.0,51.3024,51.3119,51.1611,51.1894,171789.0
2024-03-11 12:40:00,54.35,54.39,54.14,54.15,410170.0,51.1988,51.2365,51.001,51.0104,410170.0
2024-03-11 12:50:00,54.14,54.19,54.04,54.07,183718.0,51.001,51.0481,50.9068,50.935,183718.0
2024-03-11 13:00:00,54.07,54.16,53.95,54.07,304935.0,50.935,51.0198,50.822,50.935,304935.0
2024-03-11 13:10:00,54.06,54.16,54.05,54.15,240958.0,50.9256,51.0198,50.9162,51.0104,240958.0
2024-03-11 13:20:00,54.16,54.17,54.05,54.09,152063.0,51.0198,51.0292,50.9162,50.9539,152063.0
2024-03-11 13:30:00,54.1,54.12,54.02,54.05,164617.0,50.9633,50.9821,50.8879,50.9162,164617.0
2024-03-11 13:40:00,54.06,54.15,54.01,54.13,162579.0,50.9256,51.0104,50.8785,50.9916,162579.0
2024-03-11 13:50:00,54.13,54.18,54.03,54.15,142242.0,50.9916,51.0387,50.8974,51.0104,142242.0
2024-03-11 14:00:00,54.16,54.18,54.11,54.17,402588.0,51.0198,51.0387,50.9727,51.0292,402588.0
2024-03-11 14:10:00,54.18,54.22,54.1,54.11,298541.0,51.0387,51.0764,50.9633,50.9727,298541.0
2024-03-11 14:20:00,54.11,54.21,54.1,54.21,174346.0,50.9727,51.0669,50.9633,51.0669,174346.0
2024-03-11 14:30:00,54.21,54.25,54.12,54.12,171586.0,51.0669,51.1046,50.9821,50.9821,171586.0
2024-03-11 14:40:00,54.12,54.21,54.07,54.14,241901.0,50.9821,51.0669,50.935,51.001,241901.0
2024-03-11 14:50:00,54.14,54.22,54.09,54.22,180578.0,51.001,51.0764,50.9539,51.0764,180578.0
2024-03-11 15:00:00,54.22,54.24,54.16,54.23,164686.0,51.0764,51.0952,51.0198,51.0858,164686.0
2024-03-11 15:10:00,54.23,54.28,54.17,54.18,258916.0,51.0858,51.1329,51.0292,51.0387,258916.0
2024-03-11 15:20:00,54.17,54.26,54.17,54.21,197301.0,51.0292,51.114,51.0292,51.0669,197301.0
2024-03-11 15:30:00,54.21,54.24,54.15,54.21,303923.0,51.0669,51.0952,51.0104,51.0669,303923.0
2024-03-11 15:40:00,54.21,54.29,54.18,54.2,430763.0,51.0669,51.1423,51.0387,51.0575,430763.0
2024-03-11 15:50:00,54.2,54.43,54.2,54.4,2068500.0,51.0575,51.2742,51.0575,51.2459,2068500.0
2024-03-12 09:30:00,54.33,54.41,53.82,53.89,643617.0,51.18,51.2553,50.6995,50.7655,643617.0
2024-03-12 09:40:00,53.89,54.14,53.88,54.03,352935.0,50.7655,51.001,50.7561,50.8974,352935.0
2024-03-12 09:50:00,54.04,54.1,53.94,54.02,347375.0,50.9068,50.9633,50.8126,50.8879,347375.0
2024-03-12 10:00:00,54.03,54.04,53.88,54.01,366434.0,50.8974,50.9068,50.7561,50.8785,366434.0
2024-03-12 10:10:00,54.02,54.3,54.0,54.25,267692.0,50.8879,51.1517,50.8691,51.1046,267692.0
2024-03-12 10:20:00,54.25,54.34,54.17,54.32,219411.0,51.1046,51.1894,51.0292,51.1706,219411.0
2024-03-12 10:30:00,54.31,54.32,54.11,54.18,207777.0,51.1611,51.1706,50.9727,51.0387,207777.0
2024-03-12 10:40:00,54.19,54.24,54.11,54.16,145762.0,51.0481,51.0952,50.9727,51.0198,145762.0
2024-03-12 10:50:00,54.16,54.31,54.11,54.31,289593.0,51.0198,51.1611,50.9727,51.1611,289593.0
2024-03-12 11:00:00,54.31,54.33,54.22,54.3,162671.0,51.1611,51.18,51.0764,51.1517,162671.0
2024-03-12 11:10:00,54.29,54.31,54.21,54.23,124535.0,51.1423,51.1611,51.0669,51.0858,124535.0
2024-03-12 11:20:00,54.23,54.29,54.15,54.2,174951.0,51.0858,51.1423,51.0104,51.0575,174951.0
2024-03-12 11:30:00,54.2,54.48,54.18,54.39,235649.0,51.0575,51.3213,51.0387,51.2365,235649.0
2024-03-12 11:40:00,54.39,54.39,54.25,54.25,174695.0,51.2365,51.2365,51.1046,51.1046,174695.0
2024-03-12 11:50:00,54.26,54.32,54.21,54.32,146466.0,51.114,51.1706,51.0669,51.1706,146466.0
2024-03-12 12:00:00,54.31,54.32,54.22,54.23,156057.0,51.1611,51.1706,51.0764,51.0858,156057.0
2024-03-12 12:10:00,54.22,54.28,54.21,54.28,161020.0,51.0764,51.1329,51.0669,51.1329,161020.0
2024-03-12 12:20:00,54.28,54.32,54.23,54.24,125009.0,51.1329,51.1706,51.0858,51.0952,125009.0
2024-03-12 12:30:00,54.24,54.29,54.23,54.23,119482.0,51.0952,51.1423,51.0858,51.0858,119482.0
2024-03-12 12:40:00,54.24,54.3,54.18,54.29,193240.0,51.0952,51.1517,51.0387,51.1423,193240.0
2024-03-12 12:50:00,54.3,54.38,54.26,54.27,159532.0,51.1517,51.2271,51.114,51.1235,159532.0
2024-03-12 13:00:00,54.26,54.34,54.25,54.34,115125.0,51.114,51.1894,51.1046,51.1894,115125.0
2024-03-12 13:10:00,54.34,54.4,54.32,54.4,135634.0,51.1894,51.2459,51.1706,51.2459,135634.0
2024-03-12 13:20:00,54.41,54.42,54.32,54.36,112090.0,51.2553,51.2648,51.1706,51.2082,112090.0
2024-03-12 13:30:00,54.36,54.4,54.3,54.39,112412.0,51.2082,51.2459,51.1517,51.2365,112412.0
2024-03-12 13:40:00,54.39,54.48,54.37,54.48,91968.0,51.2365,51.3213,51.2177,51.3213,91968.0
2024-03-12 13:50:00,54.47,54.5,54.41,54.41,127313.0,51.3119,51.3401,51.2553,51.2553,127313.0
2024-03-12 14:00:00,54.41,54.51,54.37,54.46,180235.0,51.2553,51.3495,51.2177,51.3024,180235.0
2024-03-12 14:10:00,54.46,54.49,54.41,54.46,118805.0,51.3024,51.3307,51.2553,51.3024,118805.0
2024-03-12 14:20:00,54.46,54.49,54.42,54.48,113936.0,51.3024,51.3307,51.2648,51.3213,113936.0
2024-03-12 14:30:00,54.48,54.54,54.44,54.53,139642.0,51.3213,51.3778,51.2836,51.3684,139642.0
2024-03-12 14:40:00,54.52,54.54,54.42,54.53,148138.0,51.359,51.3778,51.2648,51.3684,148138.0
2024-03-12 14:50:00,54.53,54.56,54.5,54.55,163871.0,51.3684,51.3966,51.3401,51.3872,163871.0
2024-03-12 15:00:00,54.55,54.56,54.49,54.53,142059.0,51.3872,51.3966,51.3307,51.3684,142059.0
2024-03-12 15:10:00,54.53,54.6,54.5,54.55,186999.0,51.3684,51.4343,51.3401,51.3872,186999.0
2024-03-12 15:20:00,54.56,54.6,54.52,54.57,188021.0,51.3966,51.4343,51.359,51.4061,188021.0
2024-03-12 15:30:00,54.57,54.57,54.45,54.52,281334.0,51.4061,51.4061,51.293,51.359,281334.0
2024-03-12 15:40:00,54.52,54.6,54.48,54.52,412339.0,51.359,51.4343,51.3213,51.359,412339.0
2024-03-12 15:50:00,54.52,54.59,54.4,54.4,1100195.0,51.359,51.4249,51.2459,51.2459,1100195.0
2024-03-13 09:30:00,54.33,54.77,54.33,54.75,476017.0,51.18,51.5945,51.18,51.5756,476017.0
2024-03-13 09:40:00,54.74,55.04,54.63,54.91,619109.0,51.5662,51.8488,51.4626,51.7263,619109.0
2024-03-13 09:50:00,54.91,54.93,54.6,54.73,523203.0,51.7263,51.7452,51.4343,51.5568,523203.0
2024-03-13 10:00:00,54.74,54.82,54.55,54.61,322360.0,51.5662,51.6416,51.3872,51.4437,322360.0
2024-03-13 10:10:00,54.64,54.75,54.55,54.75,654149.0,51.472,51.5756,51.3872,51.5756,654149.0
2024-03-13 10:20:00,54.75,54.82,54.63,54.81,1046348.0,51.5756,51.6416,51.4626,51.6321,1046348.0
2024-03-13 10:30:00,54.81,54.81,54.7,54.73,507303.0,51.6321,51.6321,51.5285,51.5568,507303.0
2024-03-13 10:40:00,54.73,54.76,54.46,54.53,421464.0,51.5568,51.585,51.3024,51.3684,421464.0
2024-03-13 10:50:00,54.53,54.73,54.46,54.64,253455.0,51.3684,51.5568,51.3024,51.472,253455.0
2024-03-13 11:00:00,54.63,54.64,54.56,54.6,117167.0,51.4626,51.472,51.3966,51.4343,117167.0
2024-03-13 11:10:00,54.61,54.63,54.5,54.54,142674.0,51.4437,51.4626,51.3401,51.3778,142674.0
2024-03-13 11:20:00,54.54,54.55,54.45,54.46,125564.0,51.3778,51.3872,51.293,51.3024,125564.0
2024-03-13 11:30:00,54.47,54.47,54.37,54.41,150735.0,51.3119,51.3119,51.2177,51.2553,150735.0
2024-03-13 11:40:00,54.41,54.42,54.23,54.23,201128.0,51.2553,51.2648,51.0858,51.0858,201128.0
2024-03-13 11:50:00,54.24,54.33,54.21,54.29,332572.0,51.0952,51.18,51.0669,51.1423,332572.0
2024-03-13 12:00:00,54.29,54.36,54.17,54.21,306014.0,51.1423,51.2082,51.0292,51.0669,306014.0
2024-03-13 12:10:00,54.21,54.25,54.01,54.16,387340.0,51.0669,51.1046,50.8785,51.0198,387340.0
2024-03-13 12:20:00,54.16,54.32,54.12,54.29,257129.0,51.0198,51.1706,50.9821,51.1423,257129.0
2024-03-13 12:30:00,54.29,54.32,54.26,54.27,184891.0,51.1423,51.1706,51.114,51.1235,184891.0
2024-03-13 12:40:00,54.27,54.31,54.19,54.26,199820.0,51.1235,51.1611,51.0481,51.114,199820.0
2024-03-13 12:50:00,54.25,54.26,54.1,54.13,129284.0,51.1046,51.114,50.9633,50.9916,129284.0
2024-03-13 13:00:00,54.14,54.33,54.06,54.32,125255.0,51.001,51.18,50.9256,51.1706,125255.0
2024-03-13 13:10:00,54.32,54.32,54.15,54.16,107920.0,51.1706,51.1706,51.0104,51.0198,107920.0
2024-03-13 13:20:00,54.16,54.23,54.13,54.22,114035.0,51.0198,51.0858,50.9916,51.0764,114035.0
2024-03-13 13:30:00,54.22,54.22,53.96,53.96,228052.0,51.0764,51.0764,50.8314,50.8314,228052.0
2024-03-13 13:40:00,53.97,54.04,53.89,53.91,267896.0,50.8408,50.9068,50.7655,50.7843,267896.0
2024-03-13 13:50:00,53.91,53.92,53.76,53.85,289590.0,50.7843,50.7937,50.643,50.7278,289590.0
2024-03-13 14:00:00,53.84,53.84,53.54,53.58,368242.0,50.7184,50.7184,50.4358,50.4735,368242.0
2024-03-13 14:10:00,53.58,53.62,53.42,53.45,459922.0,50.4735,50.5111,50.3227,50.351,459922.0
2024-03-13 14:20:00,53.46,53.49,53.38,53.38,306460.0,50.3604,50.3887,50.2851,50.2851,306460.0
2024-03-13 14:30:00,53.39,53.4,53.23,53.27,511650.0,50.2945,50.3039,50.1438,50.1814,511650.0
2024-03-13 14:40:00,53.27,53.41,53.06,53.07,653040.0,50.1814,50.3133,49.9836,49.993,653040.0
2024-03-13 14:50:00,53.07,53.23,52.91,53.05,645254.0,49.993,50.1438,49.8423,49.9742,645254.0
2024-03-13 15:00:00,53.05,53.21,53.02,53.19,423260.0,49.9742,50.1249,49.9459,50.1061,423260.0
2024-03-13 15:10:00,53.18,53.25,53.07,53.22,344758.0,50.0966,50.1626,49.993,50.1343,344758.0
2024-03-13 15:20:00,53.21,53.22,52.83,52.88,549741.0,50.1249,50.1343,49.7669,49.814,549741.0
2024-03-13 15:30:00,52.88,53.01,52.77,52.8,529495.0,49.814,49.9365,49.7104,49.7387,529495.0
2024-03-13 15:40:00,52.8,52.86,52.73,52.8,803587.0,49.7387,49.7952,49.6727,49.7387,803587.0
2024-03-13 15:50:00,52.8,52.81,52.59,52.63,2248404.0,49.7387,49.7481,49.5409,49.5785,2248404.0
2024-03-14 09:30:00,52.57,52.68,52.33,52.64,408835.0,49.522,49.6256,49.2959,49.588,408835.0
2024-03-14 09:40:00,52.63,52.65,52.21,52.36,305487.0,49.5785,49.5974,49.1829,49.3242,305487.0
2024-03-14 09:50:00,52.36,52.52,52.26,52.32,259513.0,49.3242,49.4749,49.23,49.2865,259513.0
2024-03-14 10:00:00,52.33,52.43,51.9,51.93,351009.0,49.2959,49.3901,48.8909,48.9191,351009.0
2024-03-14 10:10:00,51.93,52.32,51.85,52.32,422612.0,48.9191,49.2865,48.8438,49.2865,422612.0
2024-03-14 10:20:00,52.32,52.32,51.95,51.97,246428.0,49.2865,49.2865,48.938,48.9568,246428.0
2024-03-14 10:30:00,51.96,52.04,51.9,51.91,266507.0,48.9474,49.0227,48.8909,48.9003,266507.0
2024-03-14 10:40:00,51.92,51.97,51.8,51.94,270460.0,48.9097,48.9568,48.7967,48.9285,270460.0
2024-03-14 10:50:00,51.94,51.96,51.81,51.94,348798.0,48.9285,48.9474,48.8061,48.9285,348798.0
2024-03-14 11:00:00,51.94,52.09,51.88,52.08,237465.0,48.9285,49.0698,48.872,49.0604,237465.0
2024-03-14 11:10:00,52.09,52.09,51.98,52.0,196907.0,49.0698,49.0698,48.9662,48.9851,196907.0
2024-03-14 11:20:00,52.0,52.03,51.97,51.98,183566.0,48.9851,49.0133,48.9568,48.9662,183566.0
2024-03-14 11:30:00,51.98,52.09,51.97,52.04,191007.0,48.9662,49.0698,48.9568,49.0227,191007.0
2024-03-14 11:40:00,52.05,52.19,52.04,52.12,225685.0,49.0322,49.164,49.0227,49.0981,225685.0
2024-03-14 11:50:00,52.12,52.14,51.99,52.07,152430.0,49.0981,49.1169,48.9756,49.051,152430.0
2024-03-14 12:00:00,52.07,52.13,52.02,52.13,128606.0,49.051,49.1075,49.0039,49.1075,128606.0
2024-03-14 12:10:00,52.13,52.21,52.07,52.1,209755.0,49.1075,49.1829,49.051,49.0793,209755.0
2024-03-14 12:20:00,52.1,52.16,52.05,52.11,165487.0,49.0793,49.1358,49.0322,49.0887,165487.0
2024-03-14 12:30:00,52.1,52.21,52.07,52.2,169988.0,49.0793,49.1829,49.051,49.1735,169988.0
2024-03-14 12:40:00,52.2,52.3,52.15,52.26,173427.0,49.1735,49.2677,49.1264,49.23,173427.0
2024-03-14 12:50:00,52.26,52.27,52.07,52.08,256852.0,49.23,49.2394,49.051,49.0604,256852.0
2024-03-14 13:00:00,52.08,52.12,52.05,52.09,220209.0,49.0604,49.0981,49.0322,49.0698,220209.0
2024-03-14 13:10:00,52.09,52.21,52.05,52.08,196978.0,49.0698,49.1829,49.0322,49.0604,196978.0
2024-03-14 13:20:00,52.09,52.17,52.05,52.05,135888.0,49.0698,49.1452,49.0322,49.0322,135888.0
2024-03-14 13:30:00,52.05,52.2,52.02,52.19,183651.0,49.0322,49.1735,49.0039,49.164,183651.0
2024-03-14 13:40:00,52.18,52.33,52.17,52.32,118104.0,49.1546,49.2959,49.1452,49.2865,118104.0
2024-03-14 13:50:00,52.32,52.38,52.3,52.34,144975.0,49.2865,49.343,49.2677,49.3054,144975.0
2024-03-14 14:00:00,52.34,52.42,52.32,52.38,126725.0,49.3054,49.3807,49.2865,49.343,126725.0
2024-03-14 14:10:00,52.38,52.42,52.35,52.4,136709.0,49.343,49.3807,49.3148,49.3619,136709.0
2024-03-14 14:20:00,52.4,52.43,52.34,52.4,224938.0,49.3619,49.3901,49.3054,49.3619,224938.0
2024-03-14 14:30:00,52.4,52.4,52.3,52.38,192131.0,49.3619,49.3619,49.2677,49.343,192131.0
2024-03-14 14:40:00,52.38,52.39,52.3,52.35,174974.0,49.343,49.3525,49.2677,49.3148,174974.0
2024-03-14 14:50:00,52.35,52.42,52.33,52.4,173981.0,49.3148,49.3807,49.2959,49.3619,173981.0
2024-03-14 15:00:00,52.4,52.4,52.22,52.36,209997.0,49.3619,49.3619,49.1923,49.3242,209997.0
2024-03-14 15:10:00,52.36,52.37,52.26,52.28,211407.0,49.3242,49.3336,49.23,49.2488,211407.0
2024-03-14 15:20:00,52.28,52.33,52.23,52.28,190779.0,49.2488,49.2959,49.2017,49.2488,190779.0
2024-03-14 15:30:00,52.29,52.42,52.28,52.34,267049.0,49.2583,49.3807,49.2488,49.3054,267049.0
2024-03-14 15:40:00,52.34,52.49,52.32,52.49,378270.0,49.3054,49.4467,49.2865,49.4467,378270.0
2024-03-14 15:50:00,52.49,52.56,52.44,52.52,1284051.0,49.4467,49.5126,49.3996,49.4749,1284051.0
2024-03-15 09:30:00,52.32,53.15,51.95,53.1,1448885.0,49.2865,50.0684,48.938,50.0213,1448885.0
2024-03-15 09:40:00,53.09,53.2,52.73,52.82,412596.0,50.0119,50.1155,49.6727,49.7575,412596.0
2024-03-15 09:50:00,52.82,52.95,52.72,52.84,295851.0,49.7575,49.88,49.6633,49.7764,295851.0
2024-03-15 10:00:00,52.83,53.09,52.79,53.05,312954.0,49.7669,50.0119,49.7293,49.9742,312954.0
2024-03-15 10:10:00,53.05,53.15,52.98,53.11,244105.0,49.9742,50.0684,49.9082,50.0307,244105.0
2024-03-15 10:20:00,53.11,53.11,52.82,52.85,229149.0,50.0307,50.0307,49.7575,49.7858,229149.0
2024-03-15 10:30:00,52.84,52.85,52.63,52.73,249205.0,49.7764,49.7858,49.5785,49.6727,249205.0
2024-03-15 10:40:00,52.72,52.75,52.54,52.72,206035.0,49.6633,49.6916,49.4938,49.6633,206035.0
2024-03-15 10:50:00,52.72,52.78,52.64,52.73,175808.0,49.6633,49.7198,49.588,49.6727,175808.0
2024-03-15 11:00:00,52.73,52.74,52.51,52.52,166720.0,49.6727,49.6822,49.4655,49.4749,166720.0
2024-03-15 11:10:00,52.52,52.65,52.43,52.64,157912.0,49.4749,49.5974,49.3901,49.588,157912.0
2024-03-15 11:20:00,52.64,52.65,52.52,52.54,139103.0,49.588,49.5974,49.4749,49.4938,139103.0
2024-03-15 11:30:00,52.55,52.58,52.5,52.55,144975.0,49.5032,49.5314,49.4561,49.5032,144975.0
2024-03-15 11:40:00,52.55,52.6,52.44,52.44,152612.0,49.5032,49.5503,49.3996,49.3996,152612.0
2024-03-15 11:50:00,52.45,52.49,52.41,52.48,139855.0,49.409,49.4467,49.3713,49.4372,139855.0
2024-03-15 12:00:00,52.48,52.5,52.44,52.48,136880.0,49.4372,49.4561,49.3996,49.4372,136880.0
2024-03-15 12:10:00,52.48,52.64,52.47,52.64,185681.0,49.4372,49.588,49.4278,49.588,185681.0
2024-03-15 12:20:00,52.63,52.71,52.57,52.69,178124.0,49.5785,49.6539,49.522,49.6351,178124.0
2024-03-15 12:30:00,52.68,52.72,52.61,52.63,160467.0,49.6256,49.6633,49.5597,49.5785,160467.0
2024-03-15 12:40:00,52.63,52.72,52.59,52.64,148660.0,49.5785,49.6633,49.5409,49.588,148660.0
2024-03-15 12:50:00,52.64,52.69,52.58,52.65,113398.0,49.588,49.6351,49.5314,49.5974,113398.0
2024-03-15 13:00:00,52.64,52.64,52.51,52.59,194311.0,49.588,49.588,49.4655,49.5409,194311.0
2024-03-15 13:10:00,52.6,52.66,52.54,52.56,165933.0,49.5503,49.6068,49.4938,49.5126,165933.0
2024-03-15 13:20:00,52.56,52.62,52.4,52.41,167573.0,49.5126,49.5691,49.3619,49.3713,167573.0
2024-03-15 13:30:00,52.41,52.5,52.37,52.5,216350.0,49.3713,49.4561,49.3336,49.4561,216350.0
2024-03-15 13:40:00,52.5,52.56,52.48,52.48,163635.0,49.4561,49.5126,49.4372,49.4372,163635.0
2024-03-15 13:50:00,52.49,52.56,52.45,52.53,183517.0,49.4467,49.5126,49.409,49.4843,183517.0
2024-03-15 14:00:00,52.53,52.53,52.42,52.5,220875.0,49.4843,49.4843,49.3807,49.4561,220875.0
2024-03-15 14:10:00,52.5,52.57,52.49,52.55,162600.0,49.4561,49.522,49.4467,49.5032,162600.0
2024-03-15 14:20:00,52.55,52.6,52.5,52.52,143948.0,49.5032,49.5503,49.4561,49.4749,143948.0
2024-03-15 14:30:00,52.52,52.58,52.48,52.54,174819.0,49.4749,49.5314,49.4372,49.4938,174819.0
2024-03-15 14:40:00,52.53,52.6,52.46,52.59,218645.0,49.4843,49.5503,49.4184,49.5409,218645.0
2024-03-15 14:50:00,52.59,52.63,52.57,52.62,189625.0,49.5409,49.5785,49.522,49.5691,189625.0
2024-03-15 15:00:00,52.62,52.63,52.43,52.47,279688.0,49.5691,49.5785,49.3901,49.4278,279688.0
2024-03-15 15:10:00,52.47,52.51,52.35,52.35,317863.0,49.4278,49.4655,49.3148,49.3148,317863.0
2024-03-15 15:20:00,52.36,52.51,52.33,52.51,616703.0,49.3242,49.4655,49.2959,49.4655,616703.0
2024-03-15 15:30:00,52.51,52.58,52.41,52.5,786897.0,49.4655,49.5314,49.3713,49.4561,786897.0
2024-03-15 15:40:00,52.5,52.76,52.45,52.62,923398.0,49.4561,49.701,49.409,49.5691,923398.0
2024-03-15 15:50:00,52.63,52.7,52.0,52.44,5565397.0,49.5785,49.6445,48.9851,49.3996,5565397.0
2024-03-18 09:30:00,52.58,52.7,51.8,51.83,469161.0,49.5314,49.6445,48.7967,48.8249,469161.0
2024-03-18 09:40:00,51.82,51.87,51.61,51.85,344314.0,48.8155,48.8626,48.6177,48.8438,344314.0
2024-03-18 09:50:00,51.83,51.89,51.65,51.88,473698.0,48.8249,48.8814,48.6554,48.872,473698.0
2024-03-18 10:00:00,51.89,51.89,51.53,51.66,533172.0,48.8814,48.8814,48.5423,48.6648,533172.0
2024-03-18 10:10:00,51.66,51.81,51.54,51.78,466721.0,48.6648,48.8061,48.5517,48.7778,466721.0
2024-03-18 10:20:00,51.79,51.91,51.69,51.75,235184.0,48.7872,48.9003,48.693,48.7496,235184.0
2024-03-18 10:30:00,51.74,52.07,51.7,52.05,221977.0,48.7401,49.051,48.7025,49.0322,221977.0
2024-03-18 10:40:00,52.05,52.19,52.05,52.17,151137.0,49.0322,49.164,49.0322,49.1452,151137.0
2024-03-18 10:50:00,52.17,52.18,51.89,51.91,192321.0,49.1452,49.1546,48.8814,48.9003,192321.0
2024-03-18 11:00:00,51.91,52.17,51.9,52.03,165013.0,48.9003,49.1452,48.8909,49.0133,165013.0
2024-03-18 11:10:00,52.02,52.21,52.0,52.08,158894.0,49.0039,49.1829,48.9851,49.0604,158894.0
2024-03-18 11:20:00,52.08,52.13,51.96,51.99,123055.0,49.0604,49.1075,48.9474,48.9756,123055.0
2024-03-18 11:30:00,51.99,52.04,51.89,51.92,110968.0,48.9756,49.0227,48.8814,48.9097,110968.0
2024-03-18 11:40:00,51.92,51.96,51.85,51.94,84865.0,48.9097,48.9474,48.8438,48.9285,84865.0
2024-03-18 11:50:00,51.94,51.96,51.91,51.96,88578.0,48.9285,48.9474,48.9003,48.9474,88578.0
2024-03-18 12:00:00,51.96,51.98,51.85,51.86,110691.0,48.9474,48.9662,48.8438,48.8532,110691.0
2024-03-18 12:10:00,51.85,51.94,51.85,51.93,134316.0,48.8438,48.9285,48.8438,48.9191,134316.0
2024-03-18 12:20:00,51.92,51.93,51.81,51.87,97047.0,48.9097,48.9191,48.8061,48.8626,97047.0
2024-03-18 12:30:00,51.88,51.94,51.81,51.88,124807.0,48.872,48.9285,48.8061,48.872,124807.0
2024-03-18 12:40:00,51.88,51.94,51.87,51.91,92207.0,48.872,48.9285,48.8626,48.9003,92207.0
2024-03-18 12:50:00,51.91,51.99,51.89,51.97,99570.0,48.9003,48.9756,48.8814,48.9568,99570.0
2024-03-18 13:00:00,51.97,52.08,51.97,52.08,116387.0,48.9568,49.0604,48.9568,49.0604,116387.0
2024-03-18 13:10:00,52.08,52.12,52.0,52.01,113871.0,49.0604,49.0981,48.9851,48.9945,113871.0
2024-03-18 13:20:00,52.01,52.02,51.96,51.98,117091.0,48.9945,49.0039,48.9474,48.9662,117091.0
2024-03-18 13:30:00,51.99,52.02,51.97,52.02,97886.0,48.9756,49.0039,48.9568,49.0039,97886.0
2024-03-18 13:40:00,52.01,52.02,51.92,51.98,109997.0,48.9945,49.0039,48.9097,48.9662,109997.0
2024-03-18 13:50:00,51.99,51.99,51.93,51.97,112738.0,48.9756,48.9756,48.9191,48.9568,112738.0
2024-03-18 14:00:00,51.96,51.98,51.89,51.9,166664.0,48.9474,48.9662,48.8814,48.8909,166664.0
2024-03-18 14:10:00,51.9,51.94,51.89,51.93,132736.0,48.8909,48.9285,48.8814,48.9191,132736.0
2024-03-18 14:20:00,51.93,52.01,51.9,52.0,115679.0,48.9191,48.9945,48.8909,48.9851,115679.0
2024-03-18 14:30:00,52.0,52.0,51.97,51.98,102113.0,48.9851,48.9851,48.9568,48.9662,102113.0
2024-03-18 14:40:00,51.98,52.02,51.96,51.97,131966.0,48.9662,49.0039,48.9474,48.9568,131966.0
2024-03-18 14:50:00,51.97,51.98,51.89,51.9,172914.0,48.9568,48.9662,48.8814,48.8909,172914.0
2024-03-18 15:00:00,51.9,52.0,51.88,52.0,200252.0,48.8909,48.9851,48.872,48.9851,200252.0
2024-03-18 15:10:00,52.0,52.04,51.93,52.03,204761.0,48.9851,49.0227,48.9191,49.0133,204761.0
2024-03-18 15:20:00,52.03,52.04,51.89,51.91,235546.0,49.0133,49.0227,48.8814,48.9003,235546.0
2024-03-18 15:30:00,51.91,51.94,51.82,51.82,218248.0,48.9003,48.9285,48.8155,48.8155,218248.0
2024-03-18 15:40:00,51.83,51.86,51.73,51.77,408880.0,48.8249,48.8532,48.7307,48.7684,408880.0
2024-03-18 15:50:00,51.76,51.8,51.58,51.6,2503121.0,48.759,48.7967,48.5894,48.6083,2503121.0
2024-03-19 09:30:00,51.76,51.87,51.39,51.77,333181.0,48.759,48.8626,48.4104,48.7684,333181.0
2024-03-19 09:40:00,51.78,51.92,51.72,51.8,242857.0,48.7778,48.9097,48.7213,48.7967,242857.0
2024-03-19 09:50:00,51.79,51.88,51.73,51.81,290943.0,48.7872,48.872,48.7307,48.8061,290943.0
2024-03-19 10:00:00,51.81,51.87,51.7,51.8,220384.0,48.8061,48.8626,48.7025,48.7967,220384.0
2024-03-19 10:10:00,51.8,51.84,51.64,51.68,212188.0,48.7967,48.8343,48.6459,48.6836,212188.0
2024-03-19 10:20:00,51.67,51.85,51.65,51.85,153340.0,48.6742,48.8438,48.6554,48.8438,153340.0
2024-03-19 10:30:00,51.85,51.93,51.78,51.79,125024.0,48.8438,48.9191,48.7778,48.7872,125024.0
2024-03-19 10:40:00,51.79,51.82,51.67,51.69,100205.0,48.7872,48.8155,48.6742,48.693,100205.0
2024-03-19 10:50:00,51.69,51.73,51.65,51.68,134611.0,48.693,48.7307,48.6554,48.6836,134611.0
2024-03-19 11:00:00,51.68,51.74,51.65,51.72,91693.0,48.6836,48.7401,48.6554,48.7213,91693.0
2024-03-19 11:10:00,51.72,51.76,51.7,51.73,71008.0,48.7213,48.759,48.7025,48.7307,71008.0
2024-03-19 11:20:00,51.73,51.74,51.66,51.68,77030.0,48.7307,48.7401,48.6648,48.6836,77030.0
2024-03-19 11:30:00,51.67,51.72,51.64,51.71,153595.0,48.6742,48.7213,48.6459,48.7119,153595.0
2024-03-19 11:40:00,51.71,51.74,51.68,51.73,126923.0,48.7119,48.7401,48.6836,48.7307,126923.0
2024-03-19 11:50:00,51.74,51.76,51.66,51.71,81602.0,48.7401,48.759,48.6648,48.7119,81602.0
2024-03-19 12:00:00,51.71,51.72,51.65,51.66,85709.0,48.7119,48.7213,48.6554,48.6648,85709.0
2024-03-19 12:10:00,51.65,51.75,51.65,51.72,187835.0,48.6554,48.7496,48.6554,48.7213,187835.0
2024-03-19 12:20:00,51.72,51.82,51.71,51.76,102469.0,48.7213,48.8155,48.7119,48.759,102469.0
2024-03-19 12:30:00,51.77,51.8,51.74,51.8,182769.0,48.7684,48.7967,48.7401,48.7967,182769.0
2024-03-19 12:40:00,51.8,51.84,51.73,51.75,82991.0,48.7967,48.8343,48.7307,48.7496,82991.0
2024-03-19 12:50:00,51.75,51.79,51.71,51.76,164894.0,48.7496,48.7872,48.7119,48.759,164894.0
2024-03-19 13:00:00,51.77,51.83,51.72,51.82,116639.0,48.7684,48.8249,48.7213,48.8155,116639.0
2024-03-19 13:10:00,51.82,51.84,51.8,51.82,74645.0,48.8155,48.8343,48.7967,48.8155,74645.0
2024-03-19 13:20:00,51.83,51.85,51.77,51.85,151585.0,48.8249,48.8438,48.7684,48.8438,151585.0
2024-03-19 13:30:00,51.85,51.87,51.83,51.84,93736.0,48.8438,48.8626,48.8249,48.8343,93736.0
2024-03-19 13:40:00,51.84,51.86,51.76,51.8,160647.0,48.8343,48.8532,48.759,48.7967,160647.0
2024-03-19 13:50:00,51.8,51.84,51.78,51.8,71509.0,48.7967,48.8343,48.7778,48.7967,71509.0
2024-03-19 14:00:00,51.8,51.84,51.78,51.83,93440.0,48.7967,48.8343,48.7778,48.8249,93440.0
2024-03-19 14:10:00,51.83,51.83,51.73,51.8,134972.0,48.8249,48.8249,48.7307,48.7967,134972.0
2024-03-19 14:20:00,51.8,51.85,51.78,51.84,83134.0,48.7967,48.8438,48.7778,48.8343,83134.0
2024-03-19 14:30:00,51.84,51.85,51.8,51.83,112459.0,48.8343,48.8438,48.7967,48.8249,112459.0
2024-03-19 14:40:00,51.83,51.86,51.82,51.85,98501.0,48.8249,48.8532,48.8155,48.8438,98501.0
2024-03-19 14:50:00,51.85,51.85,51.8,51.82,195509.0,48.8438,48.8438,48.7967,48.8155,195509.0
2024-03-19 15:00:00,51.83,51.87,51.78,51.8,186021.0,48.8249,48.8626,48.7778,48.7967,186021.0
2024-03-19 15:10:00,51.8,51.85,51.78,51.81,272540.0,48.7967,48.8438,48.7778,48.8061,272540.0
2024-03-19 15:20:00,51.8,51.84,51.8,51.82,137153.0,48.7967,48.8343,48.7967,48.8155,137153.0
2024-03-19 15:30:00,51.82,51.82,51.71,51.8,215494.0,48.8155,48.8155,48.7119,48.7967,215494.0
2024-03-19 15:40:00,51.8,51.92,51.78,51.87,270525.0,48.7967,48.9097,48.7778,48.8626,270525.0
2024-03-19 15:50:00,51.87,51.92,51.78,51.8,1398617.0,48.8626,48.9097,48.7778,48.7967,1398617.0
2024-03-20 09:30:00,51.63,51.79,51.27,51.79,246810.0,48.6365,48.7872,48.2974,48.7872,246810.0
2024-03-20 09:40:00,51.79,51.91,51.72,51.79,148455.0,48.7872,48.9003,48.7213,48.7872,148455.0
2024-03-20 09:50:00,51.8,51.8,51.65,51.67,75571.0,48.7967,48.7967,48.6554,48.6742,75571.0
2024-03-20 10:00:00,51.68,51.72,51.64,51.68,94216.0,48.6836,48.7213,48.6459,48.6836,94216.0
2024-03-20 10:10:00,51.69,51.78,51.66,51.78,73096.0,48.693,48.7778,48.6648,48.7778,73096.0
2024-03-20 10:20:00,51.77,51.85,51.73,51.85,103884.0,48.7684,48.8438,48.7307,48.8438,103884.0
2024-03-20 10:30:00,51.85,51.89,51.78,51.8,114475.0,48.8438,48.8814,48.7778,48.7967,114475.0
2024-03-20 10:40:00,51.8,51.83,51.75,51.8,77695.0,48.7967,48.8249,48.7496,48.7967,77695.0
2024-03-20 10:50:00,51.8,51.83,51.75,51.82,82826.0,48.7967,48.8249,48.7496,48.8155,82826.0
2024-03-20 11:00:00,51.82,51.92,51.81,51.91,71694.0,48.8155,48.9097,48.8061,48.9003,71694.0
2024-03-20 11:10:00,51.9,51.92,51.85,51.87,98325.0,48.8909,48.9097,48.8438,48.8626,98325.0
2024-03-20 11:20:00,51.86,51.87,51.71,51.76,110348.0,48.8532,48.8626,48.7119,48.759,110348.0
2024-03-20 11:30:00,51.76,51.76,51.63,51.66,118198.0,48.759,48.759,48.6365,48.6648,118198.0
2024-03-20 11:40:00,51.66,51.67,51.58,51.59,85063.0,48.6648,48.6742,48.5894,48.5988,85063.0
2024-03-20 11:50:00,51.59,51.68,51.58,51.68,70828.0,48.5988,48.6836,48.5894,48.6836,70828.0
2024-03-20 12:00:00,51.67,51.71,51.6,51.71,150458.0,48.6742,48.7119,48.6083,48.7119,150458.0
2024-03-20 12:10:00,51.71,51.75,51.69,51.75,114164.0,48.7119,48.7496,48.693,48.7496,114164.0
2024-03-20 12:20:00,51.75,51.79,51.71,51.76,158795.0,48.7496,48.7872,48.7119,48.759,158795.0
2024-03-20 12:30:00,51.77,51.83,51.73,51.83,135984.0,48.7684,48.8249,48.7307,48.8249,135984.0
2024-03-20 12:40:00,51.83,51.88,51.8,51.82,145516.0,48.8249,48.872,48.7967,48.8155,145516.0
2024-03-20 12:50:00,51.82,51.97,51.82,51.91,169443.0,48.8155,48.9568,48.8155,48.9003,169443.0
2024-03-20 13:00:00,51.91,51.92,51.86,51.9,80606.0,48.9003,48.9097,48.8532,48.8909,80606.0
2024-03-20 13:10:00,51.9,52.0,51.89,51.98,125804.0,48.8909,48.9851,48.8814,48.9662,125804.0
2024-03-20 13:20:00,51.97,52.01,51.94,52.01,104769.0,48.9568,48.9945,48.9285,48.9945,104769.0
2024-03-20 13:30:00,52.01,52.05,51.98,51.99,93439.0,48.9945,49.0322,48.9662,48.9756,93439.0
2024-03-20 13:40:00,52.0,52.12,51.98,52.11,84697.0,48.9851,49.0981,48.9662,49.0887,84697.0
2024-03-20 13:50:00,52.11,52.12,52.04,52.08,114050.0,49.0887,49.0981,49.0227,49.0604,114050.0
2024-03-20 14:00:00,52.08,52.16,51.88,51.89,159444.0,49.0604,49.1358,48.872,48.8814,159444.0
2024-03-20 14:10:00,51.9,51.96,51.82,51.9,75794.0,48.8909,48.9474,48.8155,48.8909,75794.0
2024-03-20 14:20:00,51.89,51.96,51.87,51.96,49485.0,48.8814,48.9474,48.8626,48.9474,49485.0
2024-03-20 14:30:00,51.96,51.98,51.82,51.93,118377.0,48.9474,48.9662,48.8155,48.9191,118377.0
2024-03-20 14:40:00,51.93,52.14,51.91,52.12,101837.0,48.9191,49.1169,48.9003,49.0981,101837.0
2024-03-20 14:50:00,52.11,52.11,51.9,51.96,108995.0,49.0887,49.0887,48.8909,48.9474,108995.0
2024-03-20 15:00:00,51.95,51.96,51.79,51.87,138228.0,48.938,48.9474,48.7872,48.8626,138228.0
2024-03-20 15:10:00,51.87,51.99,51.82,51.93,264431.0,48.8626,48.9756,48.8155,48.9191,264431.0
2024-03-20 15:20:00,51.93,52.0,51.92,51.98,137467.0,48.9191,48.9851,48.9097,48.9662,137467.0
2024-03-20 15:30:00,51.98,51.98,51.85,51.91,186831.0,48.9662,48.9662,48.8438,48.9003,186831.0
2024-03-20 15:40:00,51.91,51.97,51.82,51.87,273940.0,48.9003,48.9568,48.8155,48.8626,273940.0
2024-03-20 15:50:00,51.86,51.93,51.82,51.89,786906.0,48.8532,48.9191,48.8155,48.8814,786906.0
2024-03-21 09:30:00,51.91,52.34,51.73,52.34,321234.0,48.9003,49.3054,48.7307,49.3054,321234.0
2024-03-21 09:40:00,52.33,52.65,52.33,52.51,380898.0,49.2959,49.5974,49.2959,49.4655,380898.0
2024-03-21 09:50:00,52.51,52.51,52.24,52.33,252212.0,49.4655,49.4655,49.2111,49.2959,252212.0
2024-03-21 10:00:00,52.33,52.36,52.03,52.05,160417.0,49.2959,49.3242,49.0133,49.0322,160417.0
2024-03-21 10:10:00,52.05,52.3,51.98,52.2,175678.0,49.0322,49.2677,48.9662,49.1735,175678.0
2024-03-21 10:20:00,52.2,52.2,52.03,52.09,114899.0,49.1735,49.1735,49.0133,49.0698,114899.0
2024-03-21 10:30:00,52.09,52.1,51.91,51.99,131191.0,49.0698,49.0793,48.9003,48.9756,131191.0
2024-03-21 10:40:00,52.0,52.11,51.94,51.99,158829.0,48.9851,49.0887,48.9285,48.9756,158829.0
2024-03-21 10:50:00,52.0,52.05,51.91,52.04,132713.0,48.9851,49.0322,48.9003,49.0227,132713.0
2024-03-21 11:00:00,52.04,52.04,51.88,51.9,103105.0,49.0227,49.0227,48.872,48.8909,103105.0
2024-03-21 11:10:00,51.9,51.91,51.76,51.87,184051.0,48.8909,48.9003,48.759,48.8626,184051.0
2024-03-21 11:20:00,51.86,51.92,51.84,51.86,105737.0,48.8532,48.9097,48.8343,48.8532,105737.0
2024-03-21 11:30:00,51.86,51.92,51.82,51.9,101930.0,48.8532,48.9097,48.8155,48.8909,101930.0
2024-03-21 11:40:00,51.9,51.9,51.69,51.7,189744.0,48.8909,48.8909,48.693,48.7025,189744.0
2024-03-21 11:50:00,51.7,51.82,51.69,51.79,189272.0,48.7025,48.8155,48.693,48.7872,189272.0
2024-03-21 12:00:00,51.79,51.83,51.73,51.79,110252.0,48.7872,48.8249,48.7307,48.7872,110252.0
2024-03-21 12:10:00,51.79,51.79,51.75,51.77,82732.0,48.7872,48.7872,48.7496,48.7684,82732.0
2024-03-21 12:20:00,51.77,51.79,51.71,51.75,101066.0,48.7684,48.7872,48.7119,48.7496,101066.0
2024-03-21 12:30:00,51.74,51.75,51.57,51.58,191668.0,48.7401,48.7496,48.58,48.5894,191668.0
2024-03-21 12:40:00,51.59,51.67,51.56,51.65,192802.0,48.5988,48.6742,48.5706,48.6554,192802.0
2024-03-21 12:50:00,51.65,51.74,51.62,51.7,170180.0,48.6554,48.7401,48.6271,48.7025,170180.0
2024-03-21 13:00:00,51.7,51.71,51.6,51.65,157171.0,48.7025,48.7119,48.6083,48.6554,157171.0
2024-03-21 13:10:00,51.65,51.73,51.64,51.69,96084.0,48.6554,48.7307,48.6459,48.693,96084.0
2024-03-21 13:20:00,51.69,51.73,51.64,51.72,75086.0,48.693,48.7307,48.6459,48.7213,75086.0
2024-03-21 13:30:00,51.72,51.75,51.7,51.73,87810.0,48.7213,48.7496,48.7025,48.7307,87810.0
2024-03-21 13:40:00,51.73,51.79,51.71,51.76,140414.0,48.7307,48.7872,48.7119,48.759,140414.0
2024-03-21 13:50:00,51.76,51.82,51.7,51.71,137074.0,48.759,48.8155,48.7025,48.7119,137074.0
2024-03-21 14:00:00,51.71,51.73,51.66,51.73,158387.0,48.7119,48.7307,48.6648,48.7307,158387.0
2024-03-21 14:10:00,51.73,51.74,51.65,51.73,110672.0,48.7307,48.7401,48.6554,48.7307,110672.0
2024-03-21 14:20:00,51.72,51.73,51.64,51.67,79858.0,48.7213,48.7307,48.6459,48.6742,79858.0
2024-03-21 14:30:00,51.68,51.7,51.65,51.66,148918.0,48.6836,48.7025,48.6554,48.6648,148918.0
2024-03-21 14:40:00,51.66,51.69,51.66,51.69,102431.0,48.6648,48.693,48.6648,48.693,102431.0
2024-03-21 14:50:00,51.69,51.73,51.68,51.69,97046.0,48.693,48.7307,48.6836,48.693,97046.0
2024-03-21 15:00:00,51.69,51.73,51.68,51.73,130754.0,48.693,48.7307,48.6836,48.7307,130754.0
2024-03-21 15:10:00,51.73,51.77,51.69,51.7,112549.0,48.7307,48.7684,48.693,48.7025,112549.0
2024-03-21 15:20:00,51.71,51.71,51.66,51.69,97299.0,48.7119,48.7119,48.6648,48.693,97299.0
2024-03-21 15:30:00,51.69,51.69,51.62,51.63,183887.0,48.693,48.693,48.6271,48.6365,183887.0
2024-03-21 15:40:00,51.63,51.68,51.6,51.64,239889.0,48.6365,48.6836,48.6083,48.6459,239889.0
2024-03-21 15:50:00,51.64,51.65,51.58,51.6,708791.0,48.6459,48.6554,48.5894,48.6083,708791.0
2024-03-22 09:30:00,51.65,52.05,51.52,52.02,351347.0,48.6554,49.0322,48.5329,49.0039,351347.0
2024-03-22 09:40:00,52.03,52.11,51.97,51.98,289867.0,49.0133,49.0887,48.9568,48.9662,289867.0
2024-03-22 09:50:00,51.98,52.0,51.84,51.85,199248.0,48.9662,48.9851,48.8343,48.8438,199248.0
2024-03-22 10:00:00,51.85,51.91,51.8,51.82,152098.0,48.8438,48.9003,48.7967,48.8155,152098.0
2024-03-22 10:10:00,51.82,52.08,51.75,52.05,207134.0,48.8155,49.0604,48.7496,49.0322,207134.0
2024-03-22 10:20:00,52.06,52.24,52.04,52.23,269051.0,49.0416,49.2111,49.0227,49.2017,269051.0
2024-03-22 10:30:00,52.24,52.32,52.17,52.31,161202.0,49.2111,49.2865,49.1452,49.2771,161202.0
2024-03-22 10:40:00,52.32,52.36,52.16,52.19,131101.0,49.2865,49.3242,49.1358,49.164,131101.0
2024-03-22 10:50:00,52.2,52.27,52.15,52.22,158477.0,49.1735,49.2394,49.1264,49.1923,158477.0
2024-03-22 11:00:00,52.23,52.35,52.18,52.34,195114.0,49.2017,49.3148,49.1546,49.3054,195114.0
2024-03-22 11:10:00,52.35,52.42,52.3,52.3,149035.0,49.3148,49.3807,49.2677,49.2677,149035.0
2024-03-22 11:20:00,52.31,52.41,52.29,52.35,149564.0,49.2771,49.3713,49.2583,49.3148,149564.0
2024-03-22 11:30:00,52.35,52.42,52.28,52.41,242054.0,49.3148,49.3807,49.2488,49.3713,242054.0
2024-03-22 11:40:00,52.41,52.43,52.3,52.39,102021.0,49.3713,49.3901,49.2677,49.3525,102021.0
2024-03-22 11:50:00,52.39,52.45,52.36,52.39,119722.0,49.3525,49.409,49.3242,49.3525,119722.0
2024-03-22 12:00:00,52.4,52.4,52.29,52.36,173803.0,49.3619,49.3619,49.2583,49.3242,173803.0
2024-03-22 12:10:00,52.36,52.36,52.28,52.3,102696.0,49.3242,49.3242,49.2488,49.2677,102696.0
2024-03-22 12:20:00,52.3,52.36,52.27,52.36,106286.0,49.2677,49.3242,49.2394,49.3242,106286.0
2024-03-22 12:30:00,52.35,52.43,52.29,52.3,181957.0,49.3148,49.3901,49.2583,49.2677,181957.0
2024-03-22 12:40:00,52.3,52.35,52.26,52.35,84009.0,49.2677,49.3148,49.23,49.3148,84009.0
2024-03-22 12:50:00,52.35,52.35,52.21,52.21,99744.0,49.3148,49.3148,49.1829,49.1829,99744.0
2024-03-22 13:00:00,52.21,52.26,52.06,52.08,92627.0,49.1829,49.23,49.0416,49.0604,92627.0
2024-03-22 13:10:00,52.08,52.17,52.03,52.17,70013.0,49.0604,49.1452,49.0133,49.1452,70013.0
2024-03-22 13:20:00,52.16,52.16,52.06,52.12,73742.0,49.1358,49.1358,49.0416,49.0981,73742.0
2024-03-22 13:30:00,52.12,52.13,52.0,52.02,72610.0,49.0981,49.1075,48.9851,49.0039,72610.0
2024-03-22 13:40:00,52.02,52.05,51.99,51.99,86938.0,49.0039,49.0322,48.9756,48.9756,86938.0
2024-03-22 13:50:00,51.99,52.01,51.93,51.97,95660.0,48.9756,48.9945,48.9191,48.9568,95660.0
2024-03-22 14:00:00,51.97,52.0,51.93,51.98,63289.0,48.9568,48.9851,48.9191,48.9662,63289.0
2024-03-22 14:10:00,51.98,52.04,51.98,52.04,113627.0,48.9662,49.0227,48.9662,49.0227,113627.0
2024-03-22 14:20:00,52.04,52.06,52.01,52.02,57990.0,49.0227,49.0416,48.9945,49.0039,57990.0
2024-03-22 14:30:00,52.01,52.04,51.91,52.04,112021.0,48.9945,49.0227,48.9003,49.0227,112021.0
2024-03-22 14:40:00,52.04,52.05,51.99,52.04,62131.0,49.0227,49.0322,48.9756,49.0227,62131.0
2024-03-22 14:50:00,52.04,52.08,51.98,51.99,72487.0,49.0227,49.0604,48.9662,48.9756,72487.0
2024-03-22 15:00:00,51.98,52.07,51.94,52.04,285731.0,48.9662,49.051,48.9285,49.0227,285731.0
2024-03-22 15:10:00,52.04,52.04,51.89,51.92,273037.0,49.0227,49.0227,48.8814,48.9097,273037.0
2024-03-22 15:20:00,51.91,51.93,51.86,51.91,115080.0,48.9003,48.9191,48.8532,48.9003,115080.0
2024-03-22 15:30:00,51.91,51.94,51.87,51.89,151734.0,48.9003,48.9285,48.8626,48.8814,151734.0
2024-03-22 15:40:00,51.89,51.97,51.87,51.97,225995.0,48.8814,48.9568,48.8626,48.9568,225995.0
2024-03-22 15:50:00,51.97,52.01,51.91,51.91,735091.0,48.9568,48.9945,48.9003,48.9003,735091.0
2024-03-25 09:30:00,52.08,52.67,51.91,52.57,478204.0,49.0604,49.6162,48.9003,49.522,478204.0
2024-03-25 09:40:00,52.57,52.74,52.41,52.41,278913.0,49.522,49.6822,49.3713,49.3713,278913.0
2024-03-25 09:50:00,52.41,52.51,52.33,52.46,164842.0,49.3713,49.4655,49.2959,49.4184,164842.0
2024-03-25 10:00:00,52.47,52.56,52.38,52.55,134906.0,49.4278,49.5126,49.343,49.5032,134906.0
2024-03-25 10:10:00,52.55,52.6,52.39,52.43,180315.0,49.5032,49.5503,49.3525,49.3901,180315.0
2024-03-25 10:20:00,52.42,52.43,52.27,52.37,128323.0,49.3807,49.3901,49.2394,49.3336,128323.0
2024-03-25 10:30:00,52.37,52.39,52.27,52.3,96779.0,49.3336,49.3525,49.2394,49.2677,96779.0
2024-03-25 10:40:00,52.3,52.31,52.2,52.31,128337.0,49.2677,49.2771,49.1735,49.2771,128337.0
2024-03-25 10:50:00,52.3,52.34,52.27,52.32,113878.0,49.2677,49.3054,49.2394,49.2865,113878.0
2024-03-25 11:00:00,52.33,52.39,52.29,52.39,94359.0,49.2959,49.3525,49.2583,49.3525,94359.0
2024-03-25 11:10:00,52.38,52.46,52.38,52.44,94498.0,49.343,49.4184,49.343,49.3996,94498.0
2024-03-25 11:20:00,52.45,52.55,52.36,52.38,240957.0,49.409,49.5032,49.3242,49.343,240957.0
2024-03-25 11:30:00,52.38,52.43,52.23,52.3,229596.0,49.343,49.3901,49.2017,49.2677,229596.0
2024-03-25 11:40:00,52.3,52.33,52.25,52.28,79636.0,49.2677,49.2959,49.2206,49.2488,79636.0
2024-03-25 11:50:00,52.28,52.32,52.22,52.3,74735.0,49.2488,49.2865,49.1923,49.2677,74735.0
2024-03-25 12:00:00,52.3,52.35,52.25,52.29,104485.0,49.2677,49.3148,49.2206,49.2583,104485.0
2024-03-25 12:10:00,52.28,52.29,52.16,52.26,138707.0,49.2488,49.2583,49.1358,49.23,138707.0
2024-03-25 12:20:00,52.26,52.28,52.18,52.26,76023.0,49.23,49.2488,49.1546,49.23,76023.0
2024-03-25 12:30:00,52.26,52.3,52.24,52.28,86242.0,49.23,49.2677,49.2111,49.2488,86242.0
2024-03-25 12:40:00,52.28,52.28,52.18,52.22,67840.0,49.2488,49.2488,49.1546,49.1923,67840.0
2024-03-25 12:50:00,52.22,52.23,52.1,52.15,95489.0,49.1923,49.2017,49.0793,49.1264,95489.0
2024-03-25 13:00:00,52.14,52.15,52.1,52.12,96873.0,49.1169,49.1264,49.0793,49.0981,96873.0
2024-03-25 13:10:00,52.11,52.13,52.07,52.09,96805.0,49.0887,49.1075,49.051,49.0698,96805.0
2024-03-25 13:20:00,52.09,52.13,52.01,52.13,109795.0,49.0698,49.1075,48.9945,49.1075,109795.0
2024-03-25 13:30:00,52.13,52.2,52.09,52.19,70906.0,49.1075,49.1735,49.0698,49.164,70906.0
2024-03-25 13:40:00,52.19,52.23,52.15,52.16,102852.0,49.164,49.2017,49.1264,49.1358,102852.0
2024-03-25 13:50:00,52.16,52.21,52.13,52.16,67738.0,49.1358,49.1829,49.1075,49.1358,67738.0
2024-03-25 14:00:00,52.15,52.16,52.08,52.12,52272.0,49.1264,49.1358,49.0604,49.0981,52272.0
2024-03-25 14:10:00,52.12,52.17,52.11,52.12,68723.0,49.0981,49.1452,49.0887,49.0981,68723.0
2024-03-25 14:20:00,52.12,52.16,52.1,52.15,86576.0,49.0981,49.1358,49.0793,49.1264,86576.0
2024-03-25 14:30:00,52.15,52.15,52.07,52.14,97473.0,49.1264,49.1264,49.051,49.1169,97473.0
2024-03-25 14:40:00,52.14,52.15,52.04,52.07,132639.0,49.1169,49.1264,49.0227,49.051,132639.0
2024-03-25 14:50:00,52.07,52.08,52.04,52.06,92287.0,49.051,49.0604,49.0227,49.0416,92287.0
2024-03-25 15:00:00,52.05,52.08,52.02,52.05,135248.0,49.0322,49.0604,49.0039,49.0322,135248.0
2024-03-25 15:10:00,52.05,52.08,52.02,52.06,165449.0,49.0322,49.0604,49.0039,49.0416,165449.0
2024-03-25 15:20:00,52.05,52.1,52.05,52.1,124258.0,49.0322,49.0793,49.0322,49.0793,124258.0
2024-03-25 15:30:00,52.1,52.11,52.02,52.06,202465.0,49.0793,49.0887,49.0039,49.0416,202465.0
2024-03-25 15:40:00,52.06,52.15,52.05,52.14,245492.0,49.0416,49.1264,49.0322,49.1169,245492.0
2024-03-25 15:50:00,52.13,52.28,52.11,52.25,768403.0,49.1075,49.2488,49.0887,49.2206,768403.0
2024-03-26 09:30:00,52.39,52.51,52.08,52.16,217249.0,49.3525,49.4655,49.0604,49.1358,217249.0
2024-03-26 09:40:00,52.15,52.18,52.08,52.15,105945.0,49.1264,49.1546,49.0604,49.1264,105945.0
2024-03-26 09:50:00,52.15,52.17,52.07,52.12,115608.0,49.1264,49.1452,49.051,49.0981,115608.0
2024-03-26 10:00:00,52.12,52.15,52.03,52.05,166233.0,49.0981,49.1264,49.0133,49.0322,166233.0
2024-03-26 10:10:00,52.06,52.13,52.06,52.11,115415.0,49.0416,49.1075,49.0416,49.0887,115415.0
2024-03-26 10:20:00,52.11,52.34,52.1,52.33,125153.0,49.0887,49.3054,49.0793,49.2959,125153.0
2024-03-26 10:30:00,52.34,52.34,52.25,52.26,82265.0,49.3054,49.3054,49.2206,49.23,82265.0
2024-03-26 10:40:00,52.26,52.36,52.25,52.35,98084.0,49.23,49.3242,49.2206,49.3148,98084.0
2024-03-26 10:50:00,52.34,52.4,52.3,52.34,104793.0,49.3054,49.3619,49.2677,49.3054,104793.0
2024-03-26 11:00:00,52.34,52.38,52.3,52.32,85323.0,49.3054,49.343,49.2677,49.2865,85323.0
2024-03-26 11:10:00,52.32,52.34,52.25,52.3,97007.0,49.2865,49.3054,49.2206,49.2677,97007.0
2024-03-26 11:20:00,52.3,52.34,52.27,52.34,72972.0,49.2677,49.3054,49.2394,49.3054,72972.0
2024-03-26 11:30:00,52.33,52.37,52.31,52.33,85564.0,49.2959,49.3336,49.2771,49.2959,85564.0
2024-03-26 11:40:00,52.34,52.43,52.33,52.35,125209.0,49.3054,49.3901,49.2959,49.3148,125209.0
2024-03-26 11:50:00,52.35,52.44,52.34,52.44,96579.0,49.3148,49.3996,49.3054,49.3996,96579.0
2024-03-26 12:00:00,52.44,52.5,52.39,52.45,107701.0,49.3996,49.4561,49.3525,49.409,107701.0
2024-03-26 12:10:00,52.45,52.5,52.44,52.46,92110.0,49.409,49.4561,49.3996,49.4184,92110.0
2024-03-26 12:20:00,52.46,52.52,52.45,52.47,138285.0,49.4184,49.4749,49.409,49.4278,138285.0
2024-03-26 12:30:00,52.47,52.48,52.36,52.39,139949.0,49.4278,49.4372,49.3242,49.3525,139949.0
2024-03-26 12:40:00,52.39,52.42,52.36,52.42,77968.0,49.3525,49.3807,49.3242,49.3807,77968.0
2024-03-26 12:50:00,52.41,52.48,52.4,52.4,98369.0,49.3713,49.4372,49.3619,49.3619,98369.0
2024-03-26 13:00:00,52.41,52.44,52.34,52.39,190197.0,49.3713,49.3996,49.3054,49.3525,190197.0
2024-03-26 13:10:00,52.39,52.48,52.34,52.46,128821.0,49.3525,49.4372,49.3054,49.4184,128821.0
2024-03-26 13:20:00,52.46,52.5,52.45,52.48,91964.0,49.4184,49.4561,49.409,49.4372,91964.0
2024-03-26 13:30:00,52.49,52.56,52.45,52.52,240130.0,49.4467,49.5126,49.409,49.4749,240130.0
2024-03-26 13:40:00,52.52,52.52,52.47,52.52,178961.0,49.4749,49.4749,49.4278,49.4749,178961.0
2024-03-26 13:50:00,52.52,52.53,52.48,52.5,162404.0,49.4749,49.4843,49.4372,49.4561,162404.0
2024-03-26 14:00:00,52.51,52.58,52.46,52.54,242147.0,49.4655,49.5314,49.4184,49.4938,242147.0
2024-03-26 14:10:00,52.54,52.6,52.53,52.57,187511.0,49.4938,49.5503,49.4843,49.522,187511.0
2024-03-26 14:20:00,52.57,52.57,52.45,52.48,136339.0,49.522,49.522,49.409,49.4372,136339.0
2024-03-26 14:30:00,52.48,52.49,52.4,52.45,171073.0,49.4372,49.4467,49.3619,49.409,171073.0
2024-03-26 14:40:00,52.45,52.49,52.43,52.48,194179.0,49.409,49.4467,49.3901,49.4372,194179.0
2024-03-26 14:50:00,52.48,52.51,52.47,52.51,163829.0,49.4372,49.4655,49.4278,49.4655,163829.0
2024-03-26 15:00:00,52.51,52.51,52.44,52.48,135841.0,49.4655,49.4655,49.3996,49.4372,135841.0
2024-03-26 15:10:00,52.48,52.53,52.46,52.5,157860.0,49.4372,49.4843,49.4184,49.4561,157860.0
2024-03-26 15:20:00,52.5,52.55,52.49,52.54,133558.0,49.4561,49.5032,49.4467,49.4938,133558.0
2024-03-26 15:30:00,52.54,52.57,52.48,52.54,206626.0,49.4938,49.522,49.4372,49.4938,206626.0
2024-03-26 15:40:00,52.54,52.58,52.5,52.52,291795.0,49.4938,49.5314,49.4561,49.4749,291795.0
2024-03-26 15:50:00,52.51,52.65,52.5,52.55,1286310.0,49.4655,49.5974,49.4561,49.5032,1286310.0
2024-03-27 09:30:00,53.0,53.69,52.99,53.5,666184.0,49.9271,50.5771,49.9177,50.3981,666184.0
2024-03-27 09:40:00,53.5,53.54,52.95,53.07,362725.0,50.3981,50.4358,49.88,49.993,362725.0
2024-03-27 09:50:00,53.07,53.23,53.03,53.21,227267.0,49.993,50.1438,49.9553,50.1249,227267.0
2024-03-27 10:00:00,53.21,53.31,53.14,53.22,186715.0,50.1249,50.2191,50.059,50.1343,186715.0
2024-03-27 10:10:00,53.22,53.31,53.18,53.2,213715.0,50.1343,50.2191,50.0966,50.1155,213715.0
2024-03-27 10:20:00,53.2,53.2,53.0,53.06,288886.0,50.1155,50.1155,49.9271,49.9836,288886.0
2024-03-27 10:30:00,53.05,53.06,52.85,52.87,201450.0,49.9742,49.9836,49.7858,49.8046,201450.0
2024-03-27 10:40:00,52.88,53.09,52.88,53.08,108907.0,49.814,50.0119,49.814,50.0024,108907.0
2024-03-27 10:50:00,53.09,53.16,53.03,53.13,217110.0,50.0119,50.0778,49.9553,50.0495,217110.0
2024-03-27 11:00:00,53.12,53.17,52.97,52.98,127059.0,50.0401,50.0872,49.8988,49.9082,127059.0
2024-03-27 11:10:00,52.98,53.07,52.98,53.05,88841.0,49.9082,49.993,49.9082,49.9742,88841.0
2024-03-27 11:20:00,53.05,53.12,53.04,53.11,115868.0,49.9742,50.0401,49.9648,50.0307,115868.0
2024-03-27 11:30:00,53.12,53.16,53.08,53.16,139226.0,50.0401,50.0778,50.0024,50.0778,139226.0
2024-03-27 11:40:00,53.16,53.2,53.13,53.18,86628.0,50.0778,50.1155,50.0495,50.0966,86628.0
2024-03-27 11:50:00,53.18,53.21,53.11,53.12,217876.0,50.0966,50.1249,50.0307,50.0401,217876.0
2024-03-27 12:00:00,53.12,53.13,52.98,53.0,211689.0,50.0401,50.0495,49.9082,49.9271,211689.0
2024-03-27 12:10:00,53.0,53.09,52.98,53.09,118324.0,49.9271,50.0119,49.9082,50.0119,118324.0
2024-03-27 12:20:00,53.09,53.09,52.99,53.02,118944.0,50.0119,50.0119,49.9177,49.9459,118944.0
2024-03-27 12:30:00,53.01,53.05,52.96,53.01,101989.0,49.9365,49.9742,49.8894,49.9365,101989.0
2024-03-27 12:40:00,53.01,53.1,53.0,53.07,113354.0,49.9365,50.0213,49.9271,49.993,113354.0
2024-03-27 12:50:00,53.06,53.14,53.05,53.12,164712.0,49.9836,50.059,49.9742,50.0401,164712.0
2024-03-27 13:00:00,53.11,53.2,53.1,53.1,162091.0,50.0307,50.1155,50.0213,50.0213,162091.0
2024-03-27 13:10:00,53.11,53.2,53.1,53.19,139534.0,50.0307,50.1155,50.0213,50.1061,139534.0
2024-03-27 13:20:00,53.19,53.21,53.14,53.16,132065.0,50.1061,50.1249,50.059,50.0778,132065.0
2024-03-27 13:30:00,53.16,53.17,53.04,53.05,88317.0,50.0778,50.0872,49.9648,49.9742,88317.0
2024-03-27 13:40:00,53.05,53.1,53.04,53.08,76771.0,49.9742,50.0213,49.9648,50.0024,76771.0
2024-03-27 13:50:00,53.07,53.08,52.97,53.02,176263.0,49.993,50.0024,49.8988,49.9459,176263.0
2024-03-27 14:00:00,53.03,53.09,53.01,53.08,111046.0,49.9553,50.0119,49.9365,50.0024,111046.0
2024-03-27 14:10:00,53.08,53.09,53.03,53.09,76493.0,50.0024,50.0119,49.9553,50.0119,76493.0
2024-03-27 14:20:00,53.09,53.1,53.04,53.05,103701.0,50.0119,50.0213,49.9648,49.9742,103701.0
2024-03-27 14:30:00,53.06,53.07,52.91,52.94,180214.0,49.9836,49.993,49.8423,49.8706,180214.0
2024-03-27 14:40:00,52.95,52.95,52.88,52.93,134408.0,49.88,49.88,49.814,49.8611,134408.0
2024-03-27 14:50:00,52.92,52.99,52.89,52.96,85157.0,49.8517,49.9177,49.8235,49.8894,85157.0
2024-03-27 15:00:00,52.96,53.02,52.92,52.94,120304.0,49.8894,49.9459,49.8517,49.8706,120304.0
2024-03-27 15:10:00,52.94,52.96,52.92,52.95,91981.0,49.8706,49.8894,49.8517,49.88,91981.0
2024-03-27 15:20:00,52.94,53.0,52.93,52.94,183141.0,49.8706,49.9271,49.8611,49.8706,183141.0
2024-03-27 15:30:00,52.95,53.14,52.94,53.14,215661.0,49.88,50.059,49.8706,50.059,215661.0
2024-03-27 15:40:00,53.14,53.23,53.13,53.19,253148.0,50.059,50.1438,50.0495,50.1061,253148.0
2024-03-27 15:50:00,53.19,53.27,53.13,53.26,919905.0,50.1061,50.1814,50.0495,50.172,919905.0
2024-03-28 09:30:00,53.39,53.84,53.39,53.72,278826.0,50.2945,50.7184,50.2945,50.6053,278826.0
2024-03-28 09:40:00,53.73,53.73,53.44,53.46,119417.0,50.6148,50.6148,50.3416,50.3604,119417.0
2024-03-28 09:50:00,53.46,53.52,53.4,53.51,127528.0,50.3604,50.4169,50.3039,50.4075,127528.0
2024-03-28 10:00:00,53.52,53.71,53.52,53.64,203466.0,50.4169,50.5959,50.4169,50.53,203466.0
2024-03-28 10:10:00,53.64,53.65,53.46,53.48,167397.0,50.53,50.5394,50.3604,50.3793,167397.0
2024-03-28 10:20:00,53.47,53.7,53.46,53.69,95796.0,50.3698,50.5865,50.3604,50.5771,95796.0
2024-03-28 10:30:00,53.69,53.71,53.56,53.7,124708.0,50.5771,50.5959,50.4546,50.5865,124708.0
2024-03-28 10:40:00,53.7,53.75,53.63,53.69,104621.0,50.5865,50.6336,50.5206,50.5771,104621.0
2024-03-28 10:50:00,53.69,53.87,53.68,53.85,132728.0,50.5771,50.7466,50.5677,50.7278,132728.0
2024-03-28 11:00:00,53.84,53.87,53.74,53.82,92273.0,50.7184,50.7466,50.6242,50.6995,92273.0
2024-03-28 11:10:00,53.81,53.96,53.81,53.94,115411.0,50.6901,50.8314,50.6901,50.8126,115411.0
2024-03-28 11:20:00,53.94,53.95,53.85,53.94,76088.0,50.8126,50.822,50.7278,50.8126,76088.0
2024-03-28 11:30:00,53.93,54.0,53.91,53.92,169134.0,50.8032,50.8691,50.7843,50.7937,169134.0
2024-03-28 11:40:00,53.91,53.95,53.81,53.87,95073.0,50.7843,50.822,50.6901,50.7466,95073.0
2024-03-28 11:50:00,53.87,54.08,53.85,54.08,179152.0,50.7466,50.9445,50.7278,50.9445,179152.0
2024-03-28 12:00:00,54.08,54.2,54.07,54.11,279090.0,50.9445,51.0575,50.935,50.9727,279090.0
2024-03-28 12:10:00,54.1,54.17,54.04,54.11,201615.0,50.9633,51.0292,50.9068,50.9727,201615.0
2024-03-28 12:20:00,54.12,54.15,54.04,54.09,179327.0,50.9821,51.0104,50.9068,50.9539,179327.0
2024-03-28 12:30:00,54.09,54.12,53.97,54.11,131734.0,50.9539,50.9821,50.8408,50.9727,131734.0
2024-03-28 12:40:00,54.12,54.12,54.0,54.1,162069.0,50.9821,50.9821,50.8691,50.9633,162069.0
2024-03-28 12:50:00,54.1,54.15,54.04,54.06,129927.0,50.9633,51.0104,50.9068,50.9256,129927.0
2024-03-28 13:00:00,54.06,54.16,54.05,54.16,131234.0,50.9256,51.0198,50.9162,51.0198,131234.0
2024-03-28 13:10:00,54.16,54.2,54.13,54.17,116328.0,51.0198,51.0575,50.9916,51.0292,116328.0
2024-03-28 13:20:00,54.17,54.2,54.13,54.15,152411.0,51.0292,51.0575,50.9916,51.0104,152411.0
2024-03-28 13:30:00,54.15,54.28,54.14,54.27,216029.0,51.0104,51.1329,51.001,51.1235,216029.0
2024-03-28 13:40:00,54.27,54.34,54.23,54.26,169070.0,51.1235,51.1894,51.0858,51.114,169070.0
2024-03-28 13:50:00,54.25,54.39,54.24,54.39,145235.0,51.1046,51.2365,51.0952,51.2365,145235.0
2024-03-28 14:00:00,54.39,54.48,54.32,54.44,347653.0,51.2365,51.3213,51.1706,51.2836,347653.0
2024-03-28 14:10:00,54.44,54.45,54.25,54.27,172069.0,51.2836,51.293,51.1046,51.1235,172069.0
2024-03-28 14:20:00,54.28,54.34,54.24,54.33,167083.0,51.1329,51.1894,51.0952,51.18,167083.0
2024-03-28 14:30:00,54.33,54.35,54.2,54.22,190700.0,51.18,51.1988,51.0575,51.0764,190700.0
2024-03-28 14:40:00,54.22,54.3,54.19,54.3,154264.0,51.0764,51.1517,51.0481,51.1517,154264.0
2024-03-28 14:50:00,54.3,54.37,54.27,54.32,136720.0,51.1517,51.2177,51.1235,51.1706,136720.0
2024-03-28 15:00:00,54.33,54.35,54.26,54.35,164779.0,51.18,51.1988,51.114,51.1988,164779.0
2024-03-28 15:10:00,54.35,54.39,54.29,54.35,196548.0,51.1988,51.2365,51.1423,51.1988,196548.0
2024-03-28 15:20:00,54.36,54.38,54.23,54.3,275078.0,51.2082,51.2271,51.0858,51.1517,275078.0
2024-03-28 15:30:00,54.3,54.33,54.26,54.3,218324.0,51.1517,51.18,51.114,51.1517,218324.0
2024-03-28 15:40:00,54.3,54.45,54.29,54.43,373881.0,51.1517,51.293,51.1423,51.2742,373881.0
2024-03-28 15:50:00,54.43,54.47,54.23,54.24,1303594.0,51.2742,51.3119,51.0858,51.0952,1303594.0
2024-04-01 09:30:00,54.17,54.23,53.61,53.87,548666.0,51.0292,51.0858,50.5017,50.7466,548666.0
2024-04-01 09:40:00,53.87,53.87,53.52,53.55,194946.0,50.7466,50.7466,50.4169,50.4452,194946.0
2024-04-01 09:50:00,53.55,53.74,53.52,53.68,95125.0,50.4452,50.6242,50.4169,50.5677,95125.0
2024-04-01 10:00:00,53.67,53.67,53.54,53.56,140969.0,50.5582,50.5582,50.4358,50.4546,140969.0
2024-04-01 10:10:00,53.56,53.56,53.38,53.39,238705.0,50.4546,50.4546,50.2851,50.2945,238705.0
2024-04-01 10:20:00,53.39,53.42,53.15,53.18,187693.0,50.2945,50.3227,50.0684,50.0966,187693.0
2024-04-01 10:30:00,53.19,53.3,53.18,53.26,140044.0,50.1061,50.2097,50.0966,50.172,140044.0
2024-04-01 10:40:00,53.27,53.36,53.24,53.28,96947.0,50.1814,50.2662,50.1532,50.1909,96947.0
2024-04-01 10:50:00,53.27,53.35,53.18,53.24,240181.0,50.1814,50.2568,50.0966,50.1532,240181.0
2024-04-01 11:00:00,53.24,53.35,53.23,53.25,106551.0,50.1532,50.2568,50.1438,50.1626,106551.0
2024-04-01 11:10:00,53.26,53.27,53.12,53.16,106982.0,50.172,50.1814,50.0401,50.0778,106982.0
2024-04-01 11:20:00,53.17,53.18,53.07,53.08,118949.0,50.0872,50.0966,49.993,50.0024,118949.0
2024-04-01 11:30:00,53.08,53.19,53.07,53.17,71572.0,50.0024,50.1061,49.993,50.0872,71572.0
2024-04-01 11:40:00,53.18,53.18,53.1,53.11,79051.0,50.0966,50.0966,50.0213,50.0307,79051.0
2024-04-01 11:50:00,53.12,53.22,53.11,53.16,118786.0,50.0401,50.1343,50.0307,50.0778,118786.0
2024-04-01 12:00:00,53.16,53.22,53.13,53.18,80834.0,50.0778,50.1343,50.0495,50.0966,80834.0
2024-04-01 12:10:00,53.19,53.22,53.1,53.11,134903.0,50.1061,50.1343,50.0213,50.0307,134903.0
2024-04-01 12:20:00,53.11,53.28,53.09,53.23,155792.0,50.0307,50.1909,50.0119,50.1438,155792.0
2024-04-01 12:30:00,53.23,53.24,53.14,53.15,99121.0,50.1438,50.1532,50.059,50.0684,99121.0
2024-04-01 12:40:00,53.15,53.19,53.12,53.19,90379.0,50.0684,50.1061,50.0401,50.1061,90379.0
2024-04-01 12:50:00,53.18,53.2,53.11,53.18,125027.0,50.0966,50.1155,50.0307,50.0966,125027.0
2024-04-01 13:00:00,53.18,53.25,53.16,53.23,84042.0,50.0966,50.1626,50.0778,50.1438,84042.0
2024-04-01 13:10:00,53.23,53.23,53.16,53.18,99266.0,50.1438,50.1438,50.0778,50.0966,99266.0
2024-04-01 13:20:00,53.18,53.25,53.16,53.25,120236.0,50.0966,50.1626,50.0778,50.1626,120236.0
2024-04-01 13:30:00,53.25,53.29,53.18,53.21,112039.0,50.1626,50.2003,50.0966,50.1249,112039.0
2024-04-01 13:40:00,53.21,53.27,53.19,53.25,70976.0,50.1249,50.1814,50.1061,50.1626,70976.0
2024-04-01 13:50:00,53.25,53.36,53.22,53.35,203467.0,50.1626,50.2662,50.1343,50.2568,203467.0
2024-04-01 14:00:00,53.35,53.36,53.25,53.27,144290.0,50.2568,50.2662,50.1626,50.1814,144290.0
2024-04-01 14:10:00,53.27,53.29,53.2,53.29,155549.0,50.1814,50.2003,50.1155,50.2003,155549.0
2024-04-01 14:20:00,53.29,53.35,53.26,53.27,90607.0,50.2003,50.2568,50.172,50.1814,90607.0
2024-04-01 14:30:00,53.27,53.27,53.2,53.21,92242.0,50.1814,50.1814,50.1155,50.1249,92242.0
2024-04-01 14:40:00,53.21,53.28,53.2,53.22,116706.0,50.1249,50.1909,50.1155,50.1343,116706.0
2024-04-01 14:50:00,53.23,53.25,53.15,53.16,113451.0,50.1438,50.1626,50.0684,50.0778,113451.0
2024-04-01 15:00:00,53.16,53.29,53.16,53.29,146033.0,50.0778,50.2003,50.0778,50.2003,146033.0
2024-04-01 15:10:00,53.29,53.29,53.21,53.22,150444.0,50.2003,50.2003,50.1249,50.1343,150444.0
2024-04-01 15:20:00,53.22,53.22,53.15,53.19,159312.0,50.1343,50.1343,50.0684,50.1061,159312.0
2024-04-01 15:30:00,53.19,53.27,53.15,53.25,275559.0,50.1061,50.1814,50.0684,50.1626,275559.0
2024-04-01 15:40:00,53.25,53.26,53.02,53.02,338357.0,50.1626,50.172,49.9459,49.9459,338357.0
2024-04-01 15:50:00,53.03,53.09,52.96,52.96,1065856.0,49.9553,50.0119,49.8894,49.8894,1065856.0
2024-04-02 09:30:00,53.1,53.1,52.86,53.09,374298.0,50.0213,50.0213,49.7952,50.0119,374298.0
2024-04-02 09:40:00,53.09,53.35,53.03,53.11,306700.0,50.0119,50.2568,49.9553,50.0307,306700.0
2024-04-02 09:50:00,53.11,53.23,53.04,53.21,157796.0,50.0307,50.1438,49.9648,50.1249,157796.0
2024-04-02 10:00:00,53.21,53.22,52.93,52.94,185140.0,50.1249,50.1343,49.8611,49.8706,185140.0
2024-04-02 10:10:00,52.93,52.96,52.71,52.96,198319.0,49.8611,49.8894,49.6539,49.8894,198319.0
2024-04-02 10:20:00,52.97,52.97,52.88,52.93,112826.0,49.8988,49.8988,49.814,49.8611,112826.0
2024-04-02 10:30:00,52.92,52.96,52.78,52.79,107829.0,49.8517,49.8894,49.7198,49.7293,107829.0
2024-04-02 10:40:00,52.79,52.82,52.58,52.75,292601.0,49.7293,49.7575,49.5314,49.6916,292601.0
2024-04-02 10:50:00,52.75,52.83,52.72,52.79,182060.0,49.6916,49.7669,49.6633,49.7293,182060.0
2024-04-02 11:00:00,52.79,52.84,52.73,52.77,122424.0,49.7293,49.7764,49.6727,49.7104,122424.0
2024-04-02 11:10:00,52.78,52.83,52.69,52.74,130175.0,49.7198,49.7669,49.6351,49.6822,130175.0
2024-04-02 11:20:00,52.73,52.75,52.66,52.69,98691.0,49.6727,49.6916,49.6068,49.6351,98691.0
2024-04-02 11:30:00,52.69,52.8,52.63,52.73,159296.0,49.6351,49.7387,49.5785,49.6727,159296.0
2024-04-02 11:40:00,52.73,52.74,52.53,52.55,214504.0,49.6727,49.6822,49.4843,49.5032,214504.0
2024-04-02 11:50:00,52.56,52.71,52.54,52.71,132928.0,49.5126,49.6539,49.4938,49.6539,132928.0
2024-04-02 12:00:00,52.7,52.71,52.6,52.66,99110.0,49.6445,49.6539,49.5503,49.6068,99110.0
2024-04-02 12:10:00,52.66,52.68,52.62,52.63,76544.0,49.6068,49.6256,49.5691,49.5785,76544.0
2024-04-02 12:20:00,52.63,52.68,52.61,52.65,71483.0,49.5785,49.6256,49.5597,49.5974,71483.0
2024-04-02 12:30:00,52.65,52.77,52.63,52.76,94626.0,49.5974,49.7104,49.5785,49.701,94626.0
2024-04-02 12:40:00,52.77,52.86,52.72,52.73,282542.0,49.7104,49.7952,49.6633,49.6727,282542.0
2024-04-02 12:50:00,52.73,52.8,52.72,52.76,104036.0,49.6727,49.7387,49.6633,49.701,104036.0
2024-04-02 13:00:00,52.76,52.79,52.63,52.7,129491.0,49.701,49.7293,49.5785,49.6445,129491.0
2024-04-02 13:10:00,52.71,52.83,52.7,52.83,99967.0,49.6539,49.7669,49.6445,49.7669,99967.0
2024-04-02 13:20:00,52.82,52.83,52.77,52.82,94327.0,49.7575,49.7669,49.7104,49.7575,94327.0
2024-04-02 13:30:00,52.83,52.83,52.75,52.76,74206.0,49.7669,49.7669,49.6916,49.701,74206.0
2024-04-02 13:40:00,52.76,52.8,52.75,52.79,81746.0,49.701,49.7387,49.6916,49.7293,81746.0
2024-04-02 13:50:00,52.79,52.84,52.75,52.82,69224.0,49.7293,49.7764,49.6916,49.7575,69224.0
2024-04-02 14:00:00,52.81,52.81,52.73,52.76,74484.0,49.7481,49.7481,49.6727,49.701,74484.0
2024-04-02 14:10:00,52.76,52.76,52.66,52.67,82939.0,49.701,49.701,49.6068,49.6162,82939.0
2024-04-02 14:20:00,52.67,52.77,52.64,52.75,120422.0,49.6162,49.7104,49.588,49.6916,120422.0
2024-04-02 14:30:00,52.75,52.77,52.71,52.77,83455.0,49.6916,49.7104,49.6539,49.7104,83455.0
2024-04-02 14:40:00,52.77,52.78,52.72,52.77,80922.0,49.7104,49.7198,49.6633,49.7104,80922.0
2024-04-02 14:50:00,52.76,52.78,52.69,52.71,90387.0,49.701,49.7198,49.6351,49.6539,90387.0
2024-04-02 15:00:00,52.7,52.8,52.69,52.7,114206.0,49.6445,49.7387,49.6351,49.6445,114206.0
2024-04-02 15:10:00,52.7,52.76,52.69,52.72,157933.0,49.6445,49.701,49.6351,49.6633,157933.0
2024-04-02 15:20:00,52.73,52.84,52.68,52.82,189632.0,49.6727,49.7764,49.6256,49.7575,189632.0
2024-04-02 15:30:00,52.82,52.96,52.76,52.96,253341.0,49.7575,49.8894,49.701,49.8894,253341.0
2024-04-02 15:40:00,52.95,52.96,52.83,52.92,344306.0,49.88,49.8894,49.7669,49.8517,344306.0
2024-04-02 15:50:00,52.91,52.92,52.72,52.75,1132385.0,49.8423,49.8517,49.6633,49.6916,1132385.0
2024-04-03 09:30:00,52.75,52.87,52.34,52.39,342339.0,49.6916,49.8046,49.3054,49.3525,342339.0
2024-04-03 09:40:00,52.4,52.44,52.24,52.37,207651.0,49.3619,49.3996,49.2111,49.3336,207651.0
2024-04-03 09:50:00,52.37,52.46,52.31,52.37,180946.0,49.3336,49.4184,49.2771,49.3336,180946.0
2024-04-03 10:00:00,52.37,52.59,52.32,52.53,179052.0,49.3336,49.5409,49.2865,49.4843,179052.0
2024-04-03 10:10:00,52.53,52.6,52.49,52.6,145672.0,49.4843,49.5503,49.4467,49.5503,145672.0
2024-04-03 10:20:00,52.6,52.6,52.32,52.39,127132.0,49.5503,49.5503,49.2865,49.3525,127132.0
2024-04-03 10:30:00,52.39,52.39,52.25,52.29,154465.0,49.3525,49.3525,49.2206,49.2583,154465.0
2024-04-03 10:40:00,52.29,52.33,52.2,52.3,158086.0,49.2583,49.2959,49.1735,49.2677,158086.0
2024-04-03 10:50:00,52.3,52.36,52.27,52.31,94386.0,49.2677,49.3242,49.2394,49.2771,94386.0
2024-04-03 11:00:00,52.3,52.5,52.27,52.5,147148.0,49.2677,49.4561,49.2394,49.4561,147148.0
2024-04-03 11:10:00,52.5,52.5,52.33,52.34,110493.0,49.4561,49.4561,49.2959,49.3054,110493.0
2024-04-03 11:20:00,52.34,52.34,52.15,52.18,229123.0,49.3054,49.3054,49.1264,49.1546,229123.0
2024-04-03 11:30:00,52.18,52.22,52.1,52.2,171763.0,49.1546,49.1923,49.0793,49.1735,171763.0
2024-04-03 11:40:00,52.2,52.32,52.19,52.29,261587.0,49.1735,49.2865,49.164,49.2583,261587.0
2024-04-03 11:50:00,52.3,52.46,52.29,52.46,112221.0,49.2677,49.4184,49.2583,49.4184,112221.0
2024-04-03 12:00:00,52.46,52.51,52.39,52.49,148738.0,49.4184,49.4655,49.3525,49.4467,148738.0
2024-04-03 12:10:00,52.49,52.5,52.39,52.48,104877.0,49.4467,49.4561,49.3525,49.4372,104877.0
2024-04-03 12:20:00,52.48,52.53,52.43,52.52,87298.0,49.4372,49.4843,49.3901,49.4749,87298.0
2024-04-03 12:30:00,52.52,52.54,52.4,52.42,183667.0,49.4749,49.4938,49.3619,49.3807,183667.0
2024-04-03 12:40:00,52.43,52.46,52.4,52.45,80432.0,49.3901,49.4184,49.3619,49.409,80432.0
2024-04-03 12:50:00,52.45,52.47,52.42,52.44,87024.0,49.409,49.4278,49.3807,49.3996,87024.0
2024-04-03 13:00:00,52.44,52.52,52.43,52.52,98457.0,49.3996,49.4749,49.3901,49.4749,98457.0
2024-04-03 13:10:00,52.51,52.56,52.5,52.53,101229.0,49.4655,49.5126,49.4561,49.4843,101229.0
2024-04-03 13:20:00,52.53,52.53,52.49,52.53,70950.0,49.4843,49.4843,49.4467,49.4843,70950.0
2024-04-03 13:30:00,52.53,52.54,52.49,52.52,89779.0,49.4843,49.4938,49.4467,49.4749,89779.0
2024-04-03 13:40:00,52.51,52.54,52.45,52.46,110445.0,49.4655,49.4938,49.409,49.4184,110445.0
2024-04-03 13:50:00,52.45,52.49,52.41,52.44,83403.0,49.409,49.4467,49.3713,49.3996,83403.0
2024-04-03 14:00:00,52.43,52.48,52.41,52.41,93291.0,49.3901,49.4372,49.3713,49.3713,93291.0
2024-04-03 14:10:00,52.41,52.47,52.41,52.42,112975.0,49.3713,49.4278,49.3713,49.3807,112975.0
2024-04-03 14:20:00,52.43,52.43,52.32,52.34,126498.0,49.3901,49.3901,49.2865,49.3054,126498.0
2024-04-03 14:30:00,52.33,52.36,52.3,52.36,154337.0,49.2959,49.3242,49.2677,49.3242,154337.0
2024-04-03 14:40:00,52.35,52.39,52.32,52.38,139927.0,49.3148,49.3525,49.2865,49.343,139927.0
2024-04-03 14:50:00,52.38,52.4,52.33,52.35,219202.0,49.343,49.3619,49.2959,49.3148,219202.0
2024-04-03 15:00:00,52.36,52.37,52.29,52.3,174767.0,49.3242,49.3336,49.2583,49.2677,174767.0
2024-04-03 15:10:00,52.3,52.32,52.24,52.28,226940.0,49.2677,49.2865,49.2111,49.2488,226940.0
2024-04-03 15:20:00,52.28,52.31,52.25,52.27,174678.0,49.2488,49.2771,49.2206,49.2394,174678.0
2024-04-03 15:30:00,52.28,52.36,52.24,52.34,263880.0,49.2488,49.3242,49.2111,49.3054,263880.0
2024-04-03 15:40:00,52.34,52.37,52.27,52.37,386605.0,49.3054,49.3336,49.2394,49.3336,386605.0
2024-04-03 15:50:00,52.37,52.37,52.17,52.19,1037535.0,49.3336,49.3336,49.1452,49.164,1037535.0
2024-04-04 09:30:00,51.94,52.05,51.71,51.86,272664.0,49.4997,49.6045,49.2805,49.4235,272664.0
2024-04-04 09:40:00,51.86,52.09,51.77,52.03,283616.0,49.4235,49.6426,49.3377,49.5855,283616.0
2024-04-04 09:50:00,52.03,52.04,51.81,51.94,222266.0,49.5855,49.595,49.3758,49.4997,222266.0
2024-04-04 10:00:00,51.94,52.0,51.84,51.86,260164.0,49.4997,49.5569,49.4044,49.4235,260164.0
2024-04-04 10:10:00,51.85,52.03,51.81,52.0,175149.0,49.4139,49.5855,49.3758,49.5569,175149.0
2024-04-04 10:20:00,51.99,52.0,51.83,51.85,78928.0,49.5473,49.5569,49.3949,49.4139,78928.0
2024-04-04 10:30:00,51.86,51.89,51.77,51.78,119698.0,49.4235,49.452,49.3377,49.3472,119698.0
2024-04-04 10:40:00,51.78,51.82,51.74,51.8,97145.0,49.3472,49.3853,49.3091,49.3663,97145.0
2024-04-04 10:50:00,51.8,51.84,51.78,51.82,78852.0,49.3663,49.4044,49.3472,49.3853,78852.0
2024-04-04 11:00:00,51.82,51.85,51.76,51.78,84658.0,49.3853,49.4139,49.3282,49.3472,84658.0
2024-04-04 11:10:00,51.79,51.87,51.78,51.85,79223.0,49.3567,49.433,49.3472,49.4139,79223.0
2024-04-04 11:20:00,51.85,51.87,51.79,51.8,73665.0,49.4139,49.433,49.3567,49.3663,73665.0
2024-04-04 11:30:00,51.79,51.83,51.78,51.83,62064.0,49.3567,49.3949,49.3472,49.3949,62064.0
2024-04-04 11:40:00,51.83,51.86,51.77,51.8,57388.0,49.3949,49.4235,49.3377,49.3663,57388.0
2024-04-04 11:50:00,51.8,51.85,51.77,51.8,63481.0,49.3663,49.4139,49.3377,49.3663,63481.0
2024-04-04 12:00:00,51.8,51.86,51.78,51.86,99482.0,49.3663,49.4235,49.3472,49.4235,99482.0
2024-04-04 12:10:00,51.86,51.87,51.83,51.85,82393.0,49.4235,49.433,49.3949,49.4139,82393.0
2024-04-04 12:20:00,51.84,51.85,51.81,51.82,73652.0,49.4044,49.4139,49.3758,49.3853,73652.0
2024-04-04 12:30:00,51.82,51.83,51.75,51.8,106415.0,49.3853,49.3949,49.3186,49.3663,106415.0
2024-04-04 12:40:00,51.8,51.81,51.77,51.8,41400.0,49.3663,49.3758,49.3377,49.3663,41400.0
2024-04-04 12:50:00,51.8,51.82,51.77,51.78,53023.0,49.3663,49.3853,49.3377,49.3472,53023.0
2024-04-04 13:00:00,51.79,51.8,51.76,51.77,51676.0,49.3567,49.3663,49.3282,49.3377,51676.0
2024-04-04 13:10:00,51.78,51.78,51.72,51.76,97036.0,49.3472,49.3472,49.29,49.3282,97036.0
2024-04-04 13:20:00,51.77,51.78,51.74,51.78,74050.0,49.3377,49.3472,49.3091,49.3472,74050.0
2024-04-04 13:30:00,51.78,51.82,51.73,51.8,105216.0,49.3472,49.3853,49.2996,49.3663,105216.0
2024-04-04 13:40:00,51.81,51.83,51.77,51.83,85571.0,49.3758,49.3949,49.3377,49.3949,85571.0
2024-04-04 13:50:00,51.83,51.83,51.75,51.77,68913.0,49.3949,49.3949,49.3186,49.3377,68913.0
2024-04-04 14:00:00,51.77,51.77,51.55,51.56,96174.0,49.3377,49.3377,49.128,49.1375,96174.0
2024-04-04 14:10:00,51.56,51.58,51.51,51.53,99839.0,49.1375,49.1566,49.0899,49.109,99839.0
2024-04-04 14:20:00,51.53,51.56,51.49,51.5,119324.0,49.109,49.1375,49.0708,49.0804,119324.0
2024-04-04 14:30:00,51.49,51.51,51.36,51.47,137177.0,49.0708,49.0899,48.9469,49.0518,137177.0
2024-04-04 14:40:00,51.47,51.48,51.35,51.37,97432.0,49.0518,49.0613,48.9374,48.9565,97432.0
2024-04-04 14:50:00,51.38,51.38,51.27,51.3,104049.0,48.966,48.966,48.8612,48.8898,104049.0
2024-04-04 15:00:00,51.3,51.38,51.25,51.33,172904.0,48.8898,48.966,48.8421,48.9184,172904.0
2024-04-04 15:10:00,51.33,51.34,51.22,51.23,147056.0,48.9184,48.9279,48.8135,48.8231,147056.0
2024-04-04 15:20:00,51.23,51.29,51.2,51.27,323618.0,48.8231,48.8802,48.7945,48.8612,323618.0
2024-04-04 15:30:00,51.27,51.37,51.27,51.34,688526.0,48.8612,48.9565,48.8612,48.9279,688526.0
2024-04-04 15:40:00,51.35,51.39,51.25,51.38,602976.0,48.9374,48.9755,48.8421,48.966,602976.0
2024-04-04 15:50:00,51.39,51.51,51.35,51.4,1232680.0,48.9755,49.0899,48.9374,48.9851,1232680.0
2024-04-05 09:30:00,51.19,51.25,50.77,51.05,555692.0,48.7849,48.8421,48.3847,48.6515,555692.0
2024-04-05 09:40:00,51.05,51.2,50.95,51.14,295774.0,48.6515,48.7945,48.5562,48.7373,295774.0
2024-04-05 09:50:00,51.14,51.19,50.94,51.01,295081.0,48.7373,48.7849,48.5467,48.6134,295081.0
2024-04-05 10:00:00,51.01,51.04,50.82,50.87,334444.0,48.6134,48.642,48.4323,48.48,334444.0
2024-04-05 10:10:00,50.88,51.01,50.87,51.0,175991.0,48.4895,48.6134,48.48,48.6039,175991.0
2024-04-05 10:20:00,51.0,51.06,50.98,51.03,90535.0,48.6039,48.661,48.5848,48.6324,90535.0
2024-04-05 10:30:00,51.02,51.1,51.0,51.06,82191.0,48.6229,48.6992,48.6039,48.661,82191.0
2024-04-05 10:40:00,51.07,51.16,51.03,51.16,104478.0,48.6706,48.7563,48.6324,48.7563,104478.0
2024-04-05 10:50:00,51.16,51.28,51.15,51.23,142268.0,48.7563,48.8707,48.7468,48.8231,142268.0
2024-04-05 11:00:00,51.23,51.29,51.19,51.23,106438.0,48.8231,48.8802,48.7849,48.8231,106438.0
2024-04-05 11:10:00,51.23,51.32,51.21,51.22,110712.0,48.8231,48.9088,48.804,48.8135,110712.0
2024-04-05 11:20:00,51.22,51.28,51.19,51.26,150598.0,48.8135,48.8707,48.7849,48.8516,150598.0
2024-04-05 11:30:00,51.25,51.33,51.21,51.29,123827.0,48.8421,48.9184,48.804,48.8802,123827.0
2024-04-05 11:40:00,51.29,51.45,51.28,51.34,116444.0,48.8802,49.0327,48.8707,48.9279,116444.0
2024-04-05 11:50:00,51.35,51.41,51.34,51.4,68824.0,48.9374,48.9946,48.9279,48.9851,68824.0
2024-04-05 12:00:00,51.4,51.41,51.3,51.38,81675.0,48.9851,48.9946,48.8898,48.966,81675.0
2024-04-05 12:10:00,51.38,51.39,51.34,51.37,78062.0,48.966,48.9755,48.9279,48.9565,78062.0
2024-04-05 12:20:00,51.36,51.42,51.36,51.4,102515.0,48.9469,49.0041,48.9469,48.9851,102515.0
2024-04-05 12:30:00,51.39,51.41,51.33,51.41,112699.0,48.9755,48.9946,48.9184,48.9946,112699.0
2024-04-05 12:40:00,51.4,51.42,51.31,51.32,94239.0,48.9851,49.0041,48.8993,48.9088,94239.0
2024-04-05 12:50:00,51.32,51.43,51.29,51.41,98303.0,48.9088,49.0137,48.8802,48.9946,98303.0
2024-04-05 13:00:00,51.41,51.41,51.25,51.27,130124.0,48.9946,48.9946,48.8421,48.8612,130124.0
2024-04-05 13:10:00,51.27,51.28,51.23,51.23,91090.0,48.8612,48.8707,48.8231,48.8231,91090.0
2024-04-05 13:20:00,51.23,51.27,51.17,51.26,137871.0,48.8231,48.8612,48.7659,48.8516,137871.0
2024-04-05 13:30:00,51.26,51.27,51.2,51.25,83255.0,48.8516,48.8612,48.7945,48.8421,83255.0
2024-04-05 13:40:00,51.25,51.27,51.19,51.2,124851.0,48.8421,48.8612,48.7849,48.7945,124851.0
2024-04-05 13:50:00,51.2,51.2,51.08,51.11,80607.0,48.7945,48.7945,48.6801,48.7087,80607.0
2024-04-05 14:00:00,51.11,51.26,51.08,51.26,133430.0,48.7087,48.8516,48.6801,48.8516,133430.0
2024-04-05 14:10:00,51.26,51.29,51.24,51.28,88530.0,48.8516,48.8802,48.8326,48.8707,88530.0
2024-04-05 14:20:00,51.28,51.32,51.26,51.27,85650.0,48.8707,48.9088,48.8516,48.8612,85650.0
2024-04-05 14:30:00,51.27,51.31,51.24,51.29,69042.0,48.8612,48.8993,48.8326,48.8802,69042.0
2024-04-05 14:40:00,51.29,51.3,51.2,51.22,86598.0,48.8802,48.8898,48.7945,48.8135,86598.0
2024-04-05 14:50:00,51.22,51.28,51.21,51.28,84451.0,48.8135,48.8707,48.804,48.8707,84451.0
2024-04-05 15:00:00,51.28,51.31,51.24,51.27,99780.0,48.8707,48.8993,48.8326,48.8612,99780.0
2024-04-05 15:10:00,51.27,51.3,51.23,51.29,156489.0,48.8612,48.8898,48.8231,48.8802,156489.0
2024-04-05 15:20:00,51.29,51.34,51.26,51.29,205575.0,48.8802,48.9279,48.8516,48.8802,205575.0
2024-04-05 15:30:00,51.3,51.38,51.28,51.34,225370.0,48.8898,48.966,48.8707,48.9279,225370.0
2024-04-05 15:40:00,51.34,51.38,51.32,51.34,174628.0,48.9279,48.966,48.9088,48.9279,174628.0
2024-04-05 15:50:00,51.34,51.38,51.3,51.33,598920.0,48.9279,48.966,48.8898,48.9184,598920.0
2024-04-08 09:30:00,51.28,51.28,51.01,51.18,354705.0,48.8707,48.8707,48.6134,48.7754,354705.0
2024-04-08 09:40:00,51.16,51.22,51.06,51.07,175776.0,48.7563,48.8135,48.661,48.6706,175776.0
2024-04-08 09:50:00,51.07,51.12,50.85,50.89,187445.0,48.6706,48.7182,48.4609,48.499,187445.0
2024-04-08 10:00:00,50.9,51.17,50.89,51.11,98107.0,48.5086,48.7659,48.499,48.7087,98107.0
2024-04-08 10:10:00,51.11,51.28,51.1,51.23,128473.0,48.7087,48.8707,48.6992,48.8231,128473.0
2024-04-08 10:20:00,51.23,51.3,51.2,51.3,93993.0,48.8231,48.8898,48.7945,48.8898,93993.0
2024-04-08 10:30:00,51.29,51.3,51.17,51.22,105704.0,48.8802,48.8898,48.7659,48.8135,105704.0
2024-04-08 10:40:00,51.23,51.28,51.18,51.21,86479.0,48.8231,48.8707,48.7754,48.804,86479.0
2024-04-08 10:50:00,51.21,51.29,51.13,51.23,218972.0,48.804,48.8802,48.7278,48.8231,218972.0
2024-04-08 11:00:00,51.24,51.27,51.07,51.11,149432.0,48.8326,48.8612,48.6706,48.7087,149432.0
2024-04-08 11:10:00,51.12,51.17,51.05,51.07,101730.0,48.7182,48.7659,48.6515,48.6706,101730.0
2024-04-08 11:20:00,51.07,51.12,51.01,51.09,223366.0,48.6706,48.7182,48.6134,48.6896,223366.0
2024-04-08 11:30:00,51.09,51.18,51.07,51.1,144583.0,48.6896,48.7754,48.6706,48.6992,144583.0
2024-04-08 11:40:00,51.09,51.1,51.01,51.03,75152.0,48.6896,48.6992,48.6134,48.6324,75152.0
2024-04-08 11:50:00,51.03,51.07,51.01,51.02,64258.0,48.6324,48.6706,48.6134,48.6229,64258.0
2024-04-08 12:00:00,51.03,51.03,50.9,50.97,191606.0,48.6324,48.6324,48.5086,48.5753,191606.0
2024-04-08 12:10:00,50.97,51.12,50.96,51.08,100533.0,48.5753,48.7182,48.5657,48.6801,100533.0
2024-04-08 12:20:00,51.09,51.16,51.02,51.03,139625.0,48.6896,48.7563,48.6229,48.6324,139625.0
2024-04-08 12:30:00,51.03,51.13,51.0,51.11,98319.0,48.6324,48.7278,48.6039,48.7087,98319.0
2024-04-08 12:40:00,51.11,51.16,51.11,51.12,127647.0,48.7087,48.7563,48.7087,48.7182,127647.0
2024-04-08 12:50:00,51.12,51.19,51.09,51.16,102251.0,48.7182,48.7849,48.6896,48.7563,102251.0
2024-04-08 13:00:00,51.16,51.2,51.14,51.17,78635.0,48.7563,48.7945,48.7373,48.7659,78635.0
2024-04-08 13:10:00,51.18,51.19,51.14,51.17,110088.0,48.7754,48.7849,48.7373,48.7659,110088.0
2024-04-08 13:20:00,51.17,51.25,51.16,51.23,101304.0,48.7659,48.8421,48.7563,48.8231,101304.0
2024-04-08 13:30:00,51.23,51.25,51.16,51.16,75991.0,48.8231,48.8421,48.7563,48.7563,75991.0
2024-04-08 13:40:00,51.16,51.19,51.12,51.13,109228.0,48.7563,48.7849,48.7182,48.7278,109228.0
2024-04-08 13:50:00,51.13,51.19,51.11,51.16,150142.0,48.7278,48.7849,48.7087,48.7563,150142.0
2024-04-08 14:00:00,51.16,51.18,51.13,51.16,54412.0,48.7563,48.7754,48.7278,48.7563,54412.0
2024-04-08 14:10:00,51.17,51.18,51.11,51.12,98312.0,48.7659,48.7754,48.7087,48.7182,98312.0
2024-04-08 14:20:00,51.12,51.15,51.09,51.15,57573.0,48.7182,48.7468,48.6896,48.7468,57573.0
2024-04-08 14:30:00,51.15,51.15,51.1,51.14,47992.0,48.7468,48.7468,48.6992,48.7373,47992.0
2024-04-08 14:40:00,51.14,51.14,51.11,51.13,41269.0,48.7373,48.7373,48.7087,48.7278,41269.0
2024-04-08 14:50:00,51.14,51.18,51.12,51.16,105221.0,48.7373,48.7754,48.7182,48.7563,105221.0
2024-04-08 15:00:00,51.16,51.2,51.12,51.19,92824.0,48.7563,48.7945,48.7182,48.7849,92824.0
2024-04-08 15:10:00,51.19,51.21,51.14,51.19,90123.0,48.7849,48.804,48.7373,48.7849,90123.0
2024-04-08 15:20:00,51.19,51.2,51.13,51.19,85949.0,48.7849,48.7945,48.7278,48.7849,85949.0
2024-04-08 15:30:00,51.19,51.2,51.11,51.14,106424.0,48.7849,48.7945,48.7087,48.7373,106424.0
2024-04-08 15:40:00,51.14,51.14,51.07,51.08,187011.0,48.7373,48.7373,48.6706,48.6801,187011.0
2024-04-08 15:50:00,51.08,51.11,50.96,51.11,1451998.0,48.6801,48.7087,48.5657,48.7087,1451998.0
2024-04-09 09:30:00,51.13,51.56,51.07,51.53,316190.0,48.7278,49.1375,48.6706,49.109,316190.0
2024-04-09 09:40:00,51.54,51.55,51.26,51.3,121955.0,49.1185,49.128,48.8516,48.8898,121955.0
2024-04-09 09:50:00,51.32,51.36,51.16,51.22,130440.0,48.9088,48.9469,48.7563,48.8135,130440.0
2024-04-09 10:00:00,51.22,51.63,51.21,51.62,211588.0,48.8135,49.2043,48.804,49.1947,211588.0
2024-04-09 10:10:00,51.61,51.66,51.48,51.55,133396.0,49.1852,49.2328,49.0613,49.128,133396.0
2024-04-09 10:20:00,51.55,51.68,51.5,51.66,85400.0,49.128,49.2519,49.0804,49.2328,85400.0
2024-04-09 10:30:00,51.66,51.67,51.53,51.54,107090.0,49.2328,49.2424,49.109,49.1185,107090.0
2024-04-09 10:40:00,51.54,51.62,51.5,51.55,124083.0,49.1185,49.1947,49.0804,49.128,124083.0
2024-04-09 10:50:00,51.55,51.62,51.53,51.54,87976.0,49.128,49.1947,49.109,49.1185,87976.0
2024-04-09 11:00:00,51.53,51.55,51.46,51.52,69948.0,49.109,49.128,49.0422,49.0994,69948.0
2024-04-09 11:10:00,51.51,51.63,51.48,51.6,90444.0,49.0899,49.2043,49.0613,49.1757,90444.0
2024-04-09 11:20:00,51.61,51.61,51.45,51.47,149544.0,49.1852,49.1852,49.0327,49.0518,149544.0
2024-04-09 11:30:00,51.47,51.54,51.44,51.45,71415.0,49.0518,49.1185,49.0232,49.0327,71415.0
2024-04-09 11:40:00,51.45,51.51,51.43,51.48,66544.0,49.0327,49.0899,49.0137,49.0613,66544.0
2024-04-09 11:50:00,51.48,51.5,51.37,51.4,69804.0,49.0613,49.0804,48.9565,48.9851,69804.0
2024-04-09 12:00:00,51.4,51.44,51.35,51.36,51597.0,48.9851,49.0232,48.9374,48.9469,51597.0
2024-04-09 12:10:00,51.36,51.43,51.31,51.4,77535.0,48.9469,49.0137,48.8993,48.9851,77535.0
2024-04-09 12:20:00,51.4,51.4,51.3,51.3,77981.0,48.9851,48.9851,48.8898,48.8898,77981.0
2024-04-09 12:30:00,51.3,51.41,51.3,51.4,85712.0,48.8898,48.9946,48.8898,48.9851,85712.0
2024-04-09 12:40:00,51.4,51.4,51.35,51.4,97335.0,48.9851,48.9851,48.9374,48.9851,97335.0
2024-04-09 12:50:00,51.39,51.4,51.28,51.29,107960.0,48.9755,48.9851,48.8707,48.8802,107960.0
2024-04-09 13:00:00,51.29,51.31,51.21,51.29,119502.0,48.8802,48.8993,48.804,48.8802,119502.0
2024-04-09 13:10:00,51.29,51.36,51.28,51.33,111401.0,48.8802,48.9469,48.8707,48.9184,111401.0
2024-04-09 13:20:00,51.33,51.38,51.28,51.3,70969.0,48.9184,48.966,48.8707,48.8898,70969.0
2024-04-09 13:30:00,51.3,51.33,51.29,51.31,84361.0,48.8898,48.9184,48.8802,48.8993,84361.0
2024-04-09 13:40:00,51.31,51.33,51.29,51.3,74555.0,48.8993,48.9184,48.8802,48.8898,74555.0
2024-04-09 13:50:00,51.3,51.31,51.25,51.3,168664.0,48.8898,48.8993,48.8421,48.8898,168664.0
2024-04-09 14:00:00,51.31,51.34,51.29,51.34,118896.0,48.8993,48.9279,48.8802,48.9279,118896.0
2024-04-09 14:10:00,51.34,51.38,51.33,51.36,82165.0,48.9279,48.966,48.9184,48.9469,82165.0
2024-04-09 14:20:00,51.36,51.37,51.34,51.35,115952.0,48.9469,48.9565,48.9279,48.9374,115952.0
2024-04-09 14:30:00,51.35,51.39,51.34,51.36,99119.0,48.9374,48.9755,48.9279,48.9469,99119.0
2024-04-09 14:40:00,51.36,51.37,51.29,51.3,97807.0,48.9469,48.9565,48.8802,48.8898,97807.0
2024-04-09 14:50:00,51.3,51.36,51.3,51.3,79021.0,48.8898,48.9469,48.8898,48.8898,79021.0
2024-04-09 15:00:00,51.3,51.33,51.29,51.3,119969.0,48.8898,48.9184,48.8802,48.8898,119969.0
2024-04-09 15:10:00,51.3,51.33,51.24,51.29,122821.0,48.8898,48.9184,48.8326,48.8802,122821.0
2024-04-09 15:20:00,51.29,51.5,51.28,51.5,195947.0,48.8802,49.0804,48.8707,49.0804,195947.0
2024-04-09 15:30:00,51.49,51.56,51.46,51.54,252119.0,49.0708,49.1375,49.0422,49.1185,252119.0
2024-04-09 15:40:00,51.54,51.59,51.52,51.53,227730.0,49.1185,49.1661,49.0994,49.109,227730.0
2024-04-09 15:50:00,51.53,51.64,51.49,51.6,963719.0,49.109,49.2138,49.0708,49.1757,963719.0
2024-04-10 09:30:00,51.04,51.29,50.61,50.65,665322.0,48.642,48.8802,48.2322,48.2703,665322.0
2024-04-10 09:40:00,50.65,50.85,50.57,50.66,424784.0,48.2703,48.4609,48.1941,48.2798,424784.0
2024-04-10 09:50:00,50.67,50.81,50.56,50.75,375649.0,48.2894,48.4228,48.1845,48.3656,375649.0
2024-04-10 10:00:00,50.76,50.93,50.62,50.86,274785.0,48.3751,48.5371,48.2417,48.4704,274785.0
2024-04-10 10:10:00,50.86,50.91,50.67,50.7,140047.0,48.4704,48.5181,48.2894,48.318,140047.0
2024-04-10 10:20:00,50.7,50.92,50.66,50.86,171649.0,48.318,48.5276,48.2798,48.4704,171649.0
2024-04-10 10:30:00,50.87,50.97,50.85,50.9,173906.0,48.48,48.5753,48.4609,48.5086,173906.0
2024-04-10 10:40:00,50.91,50.95,50.79,50.84,207977.0,48.5181,48.5562,48.4037,48.4514,207977.0
2024-04-10 10:50:00,50.84,50.92,50.84,50.91,150606.0,48.4514,48.5276,48.4514,48.5181,150606.0
2024-04-10 11:00:00,50.91,50.94,50.77,50.81,149380.0,48.5181,48.5467,48.3847,48.4228,149380.0
2024-04-10 11:10:00,50.8,50.88,50.72,50.73,249103.0,48.4133,48.4895,48.337,48.3465,249103.0
2024-04-10 11:20:00,50.73,50.8,50.72,50.76,149647.0,48.3465,48.4133,48.337,48.3751,149647.0
2024-04-10 11:30:00,50.77,50.78,50.73,50.74,76514.0,48.3847,48.3942,48.3465,48.3561,76514.0
2024-04-10 11:40:00,50.74,50.76,50.68,50.75,107801.0,48.3561,48.3751,48.2989,48.3656,107801.0
2024-04-10 11:50:00,50.75,50.78,50.7,50.76,141471.0,48.3656,48.3942,48.318,48.3751,141471.0
2024-04-10 12:00:00,50.77,50.85,50.76,50.82,77218.0,48.3847,48.4609,48.3751,48.4323,77218.0
2024-04-10 12:10:00,50.81,50.82,50.71,50.72,209475.0,48.4228,48.4323,48.3275,48.337,209475.0
2024-04-10 12:20:00,50.72,50.77,50.69,50.71,121657.0,48.337,48.3847,48.3084,48.3275,121657.0
2024-04-10 12:30:00,50.7,50.74,50.65,50.66,142804.0,48.318,48.3561,48.2703,48.2798,142804.0
2024-04-10 12:40:00,50.66,50.7,50.6,50.61,57216.0,48.2798,48.318,48.2227,48.2322,57216.0
2024-04-10 12:50:00,50.6,50.61,50.53,50.54,131400.0,48.2227,48.2322,48.1559,48.1655,131400.0
2024-04-10 13:00:00,50.54,50.56,50.33,50.36,238159.0,48.1655,48.1845,47.9653,47.9939,238159.0
2024-04-10 13:10:00,50.35,50.5,50.34,50.5,112067.0,47.9844,48.1273,47.9749,48.1273,112067.0
2024-04-10 13:20:00,50.5,50.66,50.49,50.56,116002.0,48.1273,48.2798,48.1178,48.1845,116002.0
2024-04-10 13:30:00,50.56,50.6,50.47,50.48,107660.0,48.1845,48.2227,48.0988,48.1083,107660.0
2024-04-10 13:40:00,50.48,50.54,50.45,50.53,144225.0,48.1083,48.1655,48.0797,48.1559,144225.0
2024-04-10 13:50:00,50.53,50.63,50.49,50.53,122873.0,48.1559,48.2512,48.1178,48.1559,122873.0
2024-04-10 14:00:00,50.54,50.62,50.5,50.59,72516.0,48.1655,48.2417,48.1273,48.2131,72516.0
2024-04-10 14:10:00,50.58,50.59,50.47,50.51,125851.0,48.2036,48.2131,48.0988,48.1369,125851.0
2024-04-10 14:20:00,50.52,50.56,50.47,50.48,100093.0,48.1464,48.1845,48.0988,48.1083,100093.0
2024-04-10 14:30:00,50.48,50.51,50.44,50.48,96811.0,48.1083,48.1369,48.0702,48.1083,96811.0
2024-04-10 14:40:00,50.48,50.55,50.47,50.51,98300.0,48.1083,48.175,48.0988,48.1369,98300.0
2024-04-10 14:50:00,50.5,50.51,50.41,50.45,95438.0,48.1273,48.1369,48.0416,48.0797,95438.0
2024-04-10 15:00:00,50.45,50.58,50.43,50.58,164119.0,48.0797,48.2036,48.0606,48.2036,164119.0
2024-04-10 15:10:00,50.58,50.68,50.56,50.59,194594.0,48.2036,48.2989,48.1845,48.2131,194594.0
2024-04-10 15:20:00,50.59,50.64,50.56,50.59,210318.0,48.2131,48.2608,48.1845,48.2131,210318.0
2024-04-10 15:30:00,50.59,50.59,50.41,50.41,161262.0,48.2131,48.2131,48.0416,48.0416,161262.0
2024-04-10 15:40:00,50.41,50.48,50.4,50.46,249383.0,48.0416,48.1083,48.032,48.0892,249383.0
2024-04-10 15:50:00,50.46,50.46,50.27,50.28,1069780.0,48.0892,48.0892,47.9082,47.9177,1069780.0
2024-04-11 09:30:00,50.46,50.58,50.02,50.06,294801.0,48.0892,48.2036,47.6699,47.708,294801.0
2024-04-11 09:40:00,50.05,50.14,49.91,49.98,242278.0,47.6985,47.7843,47.5651,47.6318,242278.0
2024-04-11 09:50:00,49.98,50.04,49.79,49.82,234311.0,47.6318,47.689,47.4507,47.4793,234311.0
2024-04-11 10:00:00,49.82,49.82,49.57,49.62,293560.0,47.4793,47.4793,47.241,47.2887,293560.0
2024-04-11 10:10:00,49.62,49.7,49.42,49.44,253336.0,47.2887,47.3649,47.0981,47.1172,253336.0
2024-04-11 10:20:00,49.44,49.5,49.17,49.2,292767.0,47.1172,47.1743,46.8598,46.8884,292767.0
2024-04-11 10:30:00,49.2,49.46,49.2,49.46,249718.0,46.8884,47.1362,46.8884,47.1362,249718.0
2024-04-11 10:40:00,49.46,49.66,49.41,49.65,339605.0,47.1362,47.3268,47.0886,47.3173,339605.0
2024-04-11 10:50:00,49.64,49.72,49.42,49.44,187118.0,47.3078,47.384,47.0981,47.1172,187118.0
2024-04-11 11:00:00,49.44,49.47,49.37,49.38,183913.0,47.1172,47.1457,47.0504,47.06,183913.0
2024-04-11 11:10:00,49.38,49.54,49.38,49.46,187367.0,47.06,47.2125,47.06,47.1362,187367.0
2024-04-11 11:20:00,49.46,49.59,49.44,49.55,265085.0,47.1362,47.2601,47.1172,47.222,265085.0
2024-04-11 11:30:00,49.55,49.6,49.45,49.57,193090.0,47.222,47.2696,47.1267,47.241,193090.0
2024-04-11 11:40:00,49.56,49.71,49.54,49.65,195885.0,47.2315,47.3745,47.2125,47.3173,195885.0
2024-04-11 11:50:00,49.65,49.72,49.59,49.69,129260.0,47.3173,47.384,47.2601,47.3554,129260.0
2024-04-11 12:00:00,49.68,49.71,49.63,49.65,182740.0,47.3459,47.3745,47.2982,47.3173,182740.0
2024-04-11 12:10:00,49.65,49.65,49.57,49.59,131960.0,47.3173,47.3173,47.241,47.2601,131960.0
2024-04-11 12:20:00,49.59,49.6,49.5,49.51,161658.0,47.2601,47.2696,47.1743,47.1839,161658.0
2024-04-11 12:30:00,49.5,49.55,49.47,49.54,202592.0,47.1743,47.222,47.1457,47.2125,202592.0
2024-04-11 12:40:00,49.55,49.61,49.51,49.58,154656.0,47.222,47.2792,47.1839,47.2506,154656.0
2024-04-11 12:50:00,49.58,49.64,49.48,49.49,147155.0,47.2506,47.3078,47.1553,47.1648,147155.0
2024-04-11 13:00:00,49.48,49.57,49.42,49.53,171730.0,47.1553,47.241,47.0981,47.2029,171730.0
2024-04-11 13:10:00,49.53,49.66,49.53,49.65,158406.0,47.2029,47.3268,47.2029,47.3173,158406.0
2024-04-11 13:20:00,49.65,49.7,49.63,49.65,131561.0,47.3173,47.3649,47.2982,47.3173,131561.0
2024-04-11 13:30:00,49.65,49.71,49.63,49.66,118714.0,47.3173,47.3745,47.2982,47.3268,118714.0
2024-04-11 13:40:00,49.64,49.73,49.6,49.72,114118.0,47.3078,47.3935,47.2696,47.384,114118.0
2024-04-11 13:50:00,49.71,49.77,49.67,49.73,108120.0,47.3745,47.4316,47.3363,47.3935,108120.0
2024-04-11 14:00:00,49.73,49.82,49.72,49.8,106424.0,47.3935,47.4793,47.384,47.4602,106424.0
2024-04-11 14:10:00,49.8,49.81,49.66,49.67,150735.0,47.4602,47.4698,47.3268,47.3363,150735.0
2024-04-11 14:20:00,49.68,49.69,49.58,49.59,144235.0,47.3459,47.3554,47.2506,47.2601,144235.0
2024-04-11 14:30:00,49.59,49.63,49.57,49.59,96936.0,47.2601,47.2982,47.241,47.2601,96936.0
2024-04-11 14:40:00,49.59,49.59,49.51,49.54,124106.0,47.2601,47.2601,47.1839,47.2125,124106.0
2024-04-11 14:50:00,49.54,49.55,49.47,49.48,133919.0,47.2125,47.222,47.1457,47.1553,133919.0
2024-04-11 15:00:00,49.48,49.51,49.45,49.48,117012.0,47.1553,47.1839,47.1267,47.1553,117012.0
2024-04-11 15:10:00,49.48,49.48,49.4,49.4,137550.0,47.1553,47.1553,47.079,47.079,137550.0
2024-04-11 15:20:00,49.41,49.42,49.33,49.38,177813.0,47.0886,47.0981,47.0123,47.06,177813.0
2024-04-11 15:30:00,49.37,49.4,49.32,49.34,197171.0,47.0504,47.079,47.0028,47.0219,197171.0
2024-04-11 15:40:00,49.34,49.35,49.23,49.24,276299.0,47.0219,47.0314,46.917,46.9265,276299.0
2024-04-11 15:50:00,49.24,49.25,49.11,49.12,969342.0,46.9265,46.9361,46.8027,46.8122,969342.0
2024-04-12 09:30:00,49.04,49.07,48.65,49.0,531313.0,46.7359,46.7645,46.3643,46.6978,531313.0
2024-04-12 09:40:00,48.99,49.08,48.92,49.0,214462.0,46.6883,46.7741,46.6216,46.6978,214462.0
2024-04-12 09:50:00,49.0,49.06,48.86,48.91,258905.0,46.6978,46.755,46.5644,46.6121,258905.0
2024-04-12 10:00:00,48.93,49.09,48.88,49.0,230104.0,46.6311,46.7836,46.5835,46.6978,230104.0
2024-04-12 10:10:00,49.0,49.09,48.88,48.89,260551.0,46.6978,46.7836,46.5835,46.593,260551.0
2024-04-12 10:20:00,48.89,48.92,48.8,48.84,196837.0,46.593,46.6216,46.5072,46.5453,196837.0
2024-04-12 10:30:00,48.85,48.89,48.77,48.86,188237.0,46.5549,46.593,46.4786,46.5644,188237.0
2024-04-12 10:40:00,48.85,48.89,48.78,48.82,134186.0,46.5549,46.593,46.4882,46.5263,134186.0
2024-04-12 10:50:00,48.83,48.89,48.78,48.86,111105.0,46.5358,46.593,46.4882,46.5644,111105.0
2024-04-12 11:00:00,48.86,48.93,48.8,48.86,133506.0,46.5644,46.6311,46.5072,46.5644,133506.0
2024-04-12 11:10:00,48.86,48.88,48.74,48.79,142149.0,46.5644,46.5835,46.45,46.4977,142149.0
2024-04-12 11:20:00,48.78,48.79,48.68,48.72,158504.0,46.4882,46.4977,46.3929,46.431,158504.0
2024-04-12 11:30:00,48.73,48.73,48.66,48.7,122244.0,46.4405,46.4405,46.3738,46.4119,122244.0
2024-04-12 11:40:00,48.68,48.86,48.66,48.85,258499.0,46.3929,46.5644,46.3738,46.5549,258499.0
2024-04-12 11:50:00,48.85,48.87,48.79,48.85,182387.0,46.5549,46.5739,46.4977,46.5549,182387.0
2024-04-12 12:00:00,48.84,48.89,48.8,48.89,145392.0,46.5453,46.593,46.5072,46.593,145392.0
2024-04-12 12:10:00,48.88,48.89,48.78,48.79,342781.0,46.5835,46.593,46.4882,46.4977,342781.0
2024-04-12 12:20:00,48.79,48.82,48.75,48.82,171278.0,46.4977,46.5263,46.4596,46.5263,171278.0
2024-04-12 12:30:00,48.82,48.83,48.71,48.79,243734.0,46.5263,46.5358,46.4214,46.4977,243734.0
2024-04-12 12:40:00,48.79,48.8,48.65,48.66,183496.0,46.4977,46.5072,46.3643,46.3738,183496.0
2024-04-12 12:50:00,48.66,48.67,48.56,48.61,236328.0,46.3738,46.3833,46.2785,46.3261,236328.0
2024-04-12 13:00:00,48.61,48.62,48.52,48.54,138432.0,46.3261,46.3357,46.2404,46.2594,138432.0
2024-04-12 13:10:00,48.55,48.63,48.52,48.55,86163.0,46.269,46.3452,46.2404,46.269,86163.0
2024-04-12 13:20:00,48.55,48.61,48.53,48.55,86302.0,46.269,46.3261,46.2499,46.269,86302.0
2024-04-12 13:30:00,48.56,48.59,48.54,48.59,152602.0,46.2785,46.3071,46.2594,46.3071,152602.0
2024-04-12 13:40:00,48.58,48.72,48.58,48.69,113095.0,46.2976,46.431,46.2976,46.4024,113095.0
2024-04-12 13:50:00,48.69,48.71,48.65,48.67,99291.0,46.4024,46.4214,46.3643,46.3833,99291.0
2024-04-12 14:00:00,48.67,48.79,48.61,48.78,120125.0,46.3833,46.4977,46.3261,46.4882,120125.0
2024-04-12 14:10:00,48.77,48.77,48.68,48.68,104300.0,46.4786,46.4786,46.3929,46.3929,104300.0
2024-04-12 14:20:00,48.68,48.69,48.61,48.65,97751.0,46.3929,46.4024,46.3261,46.3643,97751.0
2024-04-12 14:30:00,48.65,48.65,48.57,48.58,123760.0,46.3643,46.3643,46.288,46.2976,123760.0
2024-04-12 14:40:00,48.58,48.63,48.57,48.63,127632.0,46.2976,46.3452,46.288,46.3452,127632.0
2024-04-12 14:50:00,48.63,48.64,48.55,48.55,112088.0,46.3452,46.3547,46.269,46.269,112088.0
2024-04-12 15:00:00,48.56,48.56,48.5,48.55,167606.0,46.2785,46.2785,46.2213,46.269,167606.0
2024-04-12 15:10:00,48.55,48.57,48.51,48.55,146711.0,46.269,46.288,46.2308,46.269,146711.0
2024-04-12 15:20:00,48.55,48.57,48.5,48.5,218085.0,46.269,46.288,46.2213,46.2213,218085.0
2024-04-12 15:30:00,48.5,48.5,48.4,48.44,329220.0,46.2213,46.2213,46.126,46.1641,329220.0
2024-04-12 15:40:00,48.44,48.51,48.42,48.49,378318.0,46.1641,46.2308,46.1451,46.2118,378318.0
2024-04-12 15:50:00,48.49,48.5,48.26,48.29,1303872.0,46.2118,46.2213,45.9926,46.0212,1303872.0
2024-04-15 09:30:00,48.36,48.84,48.12,48.63,668668.0,46.0879,46.5453,45.8592,46.3452,668668.0
2024-04-15 09:40:00,48.62,48.77,48.46,48.59,277165.0,46.3357,46.4786,46.1832,46.3071,277165.0
2024-04-15 09:50:00,48.59,48.59,48.38,48.51,200764.0,46.3071,46.3071,46.107,46.2308,200764.0
2024-04-15 10:00:00,48.53,48.57,48.39,48.5,354838.0,46.2499,46.288,46.1165,46.2213,354838.0
2024-04-15 10:10:00,48.5,48.75,48.48,48.68,316628.0,46.2213,46.4596,46.2023,46.3929,316628.0
2024-04-15 10:20:00,48.68,48.68,48.48,48.51,233899.0,46.3929,46.3929,46.2023,46.2308,233899.0
2024-04-15 10:30:00,48.51,48.6,48.46,48.55,187751.0,46.2308,46.3166,46.1832,46.269,187751.0
2024-04-15 10:40:00,48.55,48.64,48.53,48.63,161386.0,46.269,46.3547,46.2499,46.3452,161386.0
2024-04-15 10:50:00,48.63,48.71,48.55,48.71,305992.0,46.3452,46.4214,46.269,46.4214,305992.0
2024-04-15 11:00:00,48.72,48.95,48.71,48.94,365348.0,46.431,46.6502,46.4214,46.6406,365348.0
2024-04-15 11:10:00,48.94,48.97,48.88,48.91,180462.0,46.6406,46.6692,46.5835,46.6121,180462.0
2024-04-15 11:20:00,48.91,49.06,48.87,49.04,270942.0,46.6121,46.755,46.5739,46.7359,270942.0
2024-04-15 11:30:00,49.04,49.09,48.95,48.96,231369.0,46.7359,46.7836,46.6502,46.6597,231369.0
2024-04-15 11:40:00,48.96,49.01,48.86,48.96,184735.0,46.6597,46.7074,46.5644,46.6597,184735.0
2024-04-15 11:50:00,48.96,49.08,48.95,49.0,167694.0,46.6597,46.7741,46.6502,46.6978,167694.0
2024-04-15 12:00:00,48.99,49.04,48.97,49.0,178829.0,46.6883,46.7359,46.6692,46.6978,178829.0
2024-04-15 12:10:00,48.99,49.1,48.97,48.98,167533.0,46.6883,46.7931,46.6692,46.6788,167533.0
2024-04-15 12:20:00,48.98,49.0,48.75,48.76,152549.0,46.6788,46.6978,46.4596,46.4691,152549.0
2024-04-15 12:30:00,48.75,48.89,48.71,48.89,128805.0,46.4596,46.593,46.4214,46.593,128805.0
2024-04-15 12:40:00,48.89,48.89,48.78,48.81,108395.0,46.593,46.593,46.4882,46.5168,108395.0
2024-04-15 12:50:00,48.82,48.87,48.8,48.8,62314.0,46.5263,46.5739,46.5072,46.5072,62314.0
2024-04-15 13:00:00,48.8,48.85,48.78,48.84,66460.0,46.5072,46.5549,46.4882,46.5453,66460.0
2024-04-15 13:10:00,48.84,48.85,48.73,48.78,111557.0,46.5453,46.5549,46.4405,46.4882,111557.0
2024-04-15 13:20:00,48.79,48.79,48.66,48.66,115560.0,46.4977,46.4977,46.3738,46.3738,115560.0
2024-04-15 13:30:00,48.66,48.85,48.61,48.84,175970.0,46.3738,46.5549,46.3261,46.5453,175970.0
2024-04-15 13:40:00,48.84,48.94,48.8,48.9,220559.0,46.5453,46.6406,46.5072,46.6025,220559.0
2024-04-15 13:50:00,48.9,48.97,48.86,48.94,195754.0,46.6025,46.6692,46.5644,46.6406,195754.0
2024-04-15 14:00:00,48.94,48.95,48.81,48.83,146581.0,46.6406,46.6502,46.5168,46.5358,146581.0
2024-04-15 14:10:00,48.83,48.84,48.75,48.79,107302.0,46.5358,46.5453,46.4596,46.4977,107302.0
2024-04-15 14:20:00,48.79,48.8,48.62,48.63,101957.0,46.4977,46.5072,46.3357,46.3452,101957.0
2024-04-15 14:30:00,48.62,48.69,48.59,48.6,123660.0,46.3357,46.4024,46.3071,46.3166,123660.0
2024-04-15 14:40:00,48.61,48.64,48.5,48.51,71087.0,46.3261,46.3547,46.2213,46.2308,71087.0
2024-04-15 14:50:00,48.51,48.51,48.42,48.47,74338.0,46.2308,46.2308,46.1451,46.1927,74338.0
2024-04-15 15:00:00,48.48,48.56,48.45,48.47,238869.0,46.2023,46.2785,46.1737,46.1927,238869.0
2024-04-15 15:10:00,48.47,48.49,48.34,48.36,165591.0,46.1927,46.2118,46.0688,46.0879,165591.0
2024-04-15 15:20:00,48.36,48.48,48.35,48.48,149707.0,46.0879,46.2023,46.0784,46.2023,149707.0
2024-04-15 15:30:00,48.48,48.61,48.48,48.53,197236.0,46.2023,46.3261,46.2023,46.2499,197236.0
2024-04-15 15:40:00,48.52,48.55,48.39,48.55,317052.0,46.2404,46.269,46.1165,46.269,317052.0
2024-04-15 15:50:00,48.54,48.69,48.51,48.51,828042.0,46.2594,46.4024,46.2308,46.2308,828042.0
2024-04-16 09:30:00,48.45,48.57,48.24,48.3,286987.0,46.1737,46.288,45.9735,46.0307,286987.0
2024-04-16 09:40:00,48.3,48.59,48.26,48.39,218397.0,46.0307,46.3071,45.9926,46.1165,218397.0
2024-04-16 09:50:00,48.39,48.49,48.34,48.39,161439.0,46.1165,46.2118,46.0688,46.1165,161439.0
2024-04-16 10:00:00,48.39,48.45,48.26,48.36,199346.0,46.1165,46.1737,45.9926,46.0879,199346.0
2024-04-16 10:10:00,48.35,48.53,48.33,48.46,135862.0,46.0784,46.2499,46.0593,46.1832,135862.0
2024-04-16 10:20:00,48.46,48.53,48.42,48.52,148253.0,46.1832,46.2499,46.1451,46.2404,148253.0
2024-04-16 10:30:00,48.52,48.53,48.35,48.39,325672.0,46.2404,46.2499,46.0784,46.1165,325672.0
2024-04-16 10:40:00,48.39,48.5,48.35,48.48,201567.0,46.1165,46.2213,46.0784,46.2023,201567.0
2024-04-16 10:50:00,48.48,48.49,48.34,48.48,271288.0,46.2023,46.2118,46.0688,46.2023,271288.0
2024-04-16 11:00:00,48.48,48.48,48.34,48.36,122496.0,46.2023,46.2023,46.0688,46.0879,122496.0
2024-04-16 11:10:00,48.36,48.45,48.32,48.41,571540.0,46.0879,46.1737,46.0498,46.1355,571540.0
2024-04-16 11:20:00,48.41,48.46,48.35,48.41,200129.0,46.1355,46.1832,46.0784,46.1355,200129.0
2024-04-16 11:30:00,48.41,48.49,48.37,48.44,155452.0,46.1355,46.2118,46.0974,46.1641,155452.0
2024-04-16 11:40:00,48.44,48.51,48.39,48.4,206796.0,46.1641,46.2308,46.1165,46.126,206796.0
2024-04-16 11:50:00,48.4,48.51,48.39,48.45,178536.0,46.126,46.2308,46.1165,46.1737,178536.0
2024-04-16 12:00:00,48.45,48.45,48.36,48.4,132203.0,46.1737,46.1737,46.0879,46.126,132203.0
2024-04-16 12:10:00,48.4,48.42,48.37,48.4,133625.0,46.126,46.1451,46.0974,46.126,133625.0
2024-04-16 12:20:00,48.4,48.45,48.38,48.42,107696.0,46.126,46.1737,46.107,46.1451,107696.0
2024-04-16 12:30:00,48.42,48.44,48.36,48.37,122359.0,46.1451,46.1641,46.0879,46.0974,122359.0
2024-04-16 12:40:00,48.37,48.45,48.37,48.45,107806.0,46.0974,46.1737,46.0974,46.1737,107806.0
2024-04-16 12:50:00,48.45,48.45,48.38,48.41,103029.0,46.1737,46.1737,46.107,46.1355,103029.0
2024-04-16 13:00:00,48.41,48.42,48.33,48.38,100199.0,46.1355,46.1451,46.0593,46.107,100199.0
2024-04-16 13:10:00,48.38,48.45,48.36,48.45,215071.0,46.107,46.1737,46.0879,46.1737,215071.0
2024-04-16 13:20:00,48.45,48.48,48.39,48.45,264586.0,46.1737,46.2023,46.1165,46.1737,264586.0
2024-04-16 13:30:00,48.45,48.47,48.36,48.41,338465.0,46.1737,46.1927,46.0879,46.1355,338465.0
2024-04-16 13:40:00,48.41,48.49,48.37,48.4,136817.0,46.1355,46.2118,46.0974,46.126,136817.0
2024-04-16 13:50:00,48.4,48.42,48.34,48.38,136901.0,46.126,46.1451,46.0688,46.107,136901.0
2024-04-16 14:00:00,48.39,48.56,48.34,48.55,275969.0,46.1165,46.2785,46.0688,46.269,275969.0
2024-04-16 14:10:00,48.55,48.6,48.43,48.47,313667.0,46.269,46.3166,46.1546,46.1927,313667.0
2024-04-16 14:20:00,48.47,48.48,48.31,48.39,306344.0,46.1927,46.2023,46.0402,46.1165,306344.0
2024-04-16 14:30:00,48.38,48.49,48.36,48.45,732988.0,46.107,46.2118,46.0879,46.1737,732988.0
2024-04-16 14:40:00,48.45,48.5,48.42,48.47,102677.0,46.1737,46.2213,46.1451,46.1927,102677.0
2024-04-16 14:50:00,48.47,48.55,48.47,48.54,174260.0,46.1927,46.269,46.1927,46.2594,174260.0
2024-04-16 15:00:00,48.55,48.55,48.41,48.42,167777.0,46.269,46.269,46.1355,46.1451,167777.0
2024-04-16 15:10:00,48.41,48.45,48.39,48.41,145731.0,46.1355,46.1737,46.1165,46.1355,145731.0
2024-04-16 15:20:00,48.41,48.45,48.38,48.43,173876.0,46.1355,46.1737,46.107,46.1546,173876.0
2024-04-16 15:30:00,48.43,48.43,48.33,48.41,229203.0,46.1546,46.1546,46.0593,46.1355,229203.0
2024-04-16 15:40:00,48.4,48.43,48.35,48.43,259773.0,46.126,46.1546,46.0784,46.1546,259773.0
2024-04-16 15:50:00,48.43,48.43,48.25,48.26,804686.0,46.1546,46.1546,45.9831,45.9926,804686.0
2024-04-17 09:30:00,48.44,48.55,48.33,48.46,309790.0,46.1641,46.269,46.0593,46.1832,309790.0
2024-04-17 09:40:00,48.46,48.47,48.32,48.44,170287.0,46.1832,46.1927,46.0498,46.1641,170287.0
2024-04-17 09:50:00,48.45,48.52,48.36,48.37,295326.0,46.1737,46.2404,46.0879,46.0974,295326.0
2024-04-17 10:00:00,48.37,48.39,48.23,48.3,230518.0,46.0974,46.1165,45.964,46.0307,230518.0
2024-04-17 10:10:00,48.3,48.31,48.15,48.16,291764.0,46.0307,46.0402,45.8878,45.8973,291764.0
2024-04-17 10:20:00,48.16,48.23,48.06,48.06,202078.0,45.8973,45.964,45.802,45.802,202078.0
2024-04-17 10:30:00,48.06,48.22,48.02,48.21,196243.0,45.802,45.9545,45.7639,45.9449,196243.0
2024-04-17 10:40:00,48.21,48.34,48.2,48.25,190169.0,45.9449,46.0688,45.9354,45.9831,190169.0
2024-04-17 10:50:00,48.24,48.25,47.97,47.97,218217.0,45.9735,45.9831,45.7162,45.7162,218217.0
2024-04-17 11:00:00,47.98,48.04,47.85,47.89,343646.0,45.7257,45.7829,45.6019,45.64,343646.0
2024-04-17 11:10:00,47.89,47.95,47.81,47.87,193950.0,45.64,45.6972,45.5637,45.6209,193950.0
2024-04-17 11:20:00,47.86,47.91,47.82,47.82,116541.0,45.6114,45.659,45.5733,45.5733,116541.0
2024-04-17 11:30:00,47.83,47.83,47.73,47.73,210806.0,45.5828,45.5828,45.4875,45.4875,210806.0
2024-04-17 11:40:00,47.73,47.81,47.7,47.8,144485.0,45.4875,45.5637,45.4589,45.5542,144485.0
2024-04-17 11:50:00,47.8,47.91,47.79,47.83,147768.0,45.5542,45.659,45.5447,45.5828,147768.0
2024-04-17 12:00:00,47.83,47.94,47.81,47.9,270887.0,45.5828,45.6876,45.5637,45.6495,270887.0
2024-04-17 12:10:00,47.9,48.06,47.9,48.02,208014.0,45.6495,45.802,45.6495,45.7639,208014.0
2024-04-17 12:20:00,48.01,48.12,48.01,48.08,190169.0,45.7543,45.8592,45.7543,45.821,190169.0
2024-04-17 12:30:00,48.07,48.07,47.96,48.02,150787.0,45.8115,45.8115,45.7067,45.7639,150787.0
2024-04-17 12:40:00,48.03,48.05,47.98,48.02,99328.0,45.7734,45.7925,45.7257,45.7639,99328.0
2024-04-17 12:50:00,48.02,48.07,47.98,48.07,112073.0,45.7639,45.8115,45.7257,45.8115,112073.0
2024-04-17 13:00:00,48.06,48.11,48.03,48.05,114827.0,45.802,45.8496,45.7734,45.7925,114827.0
2024-04-17 13:10:00,48.05,48.13,48.04,48.1,104704.0,45.7925,45.8687,45.7829,45.8401,104704.0
2024-04-17 13:20:00,48.11,48.15,48.05,48.08,93944.0,45.8496,45.8878,45.7925,45.821,93944.0
2024-04-17 13:30:00,48.08,48.08,48.01,48.03,111130.0,45.821,45.821,45.7543,45.7734,111130.0
2024-04-17 13:40:00,48.03,48.04,47.98,48.04,120508.0,45.7734,45.7829,45.7257,45.7829,120508.0
2024-04-17 13:50:00,48.04,48.07,48.01,48.05,94024.0,45.7829,45.8115,45.7543,45.7925,94024.0
2024-04-17 14:00:00,48.05,48.13,48.03,48.12,127155.0,45.7925,45.8687,45.7734,45.8592,127155.0
2024-04-17 14:10:00,48.13,48.13,48.05,48.06,116771.0,45.8687,45.8687,45.7925,45.802,116771.0
2024-04-17 14:20:00,48.05,48.07,47.94,47.95,149395.0,45.7925,45.8115,45.6876,45.6972,149395.0
2024-04-17 14:30:00,47.96,47.97,47.91,47.97,98704.0,45.7067,45.7162,45.659,45.7162,98704.0
2024-04-17 14:40:00,47.96,48.1,47.96,48.01,103556.0,45.7067,45.8401,45.7067,45.7543,103556.0
2024-04-17 14:50:00,48.01,48.05,47.88,47.9,158542.0,45.7543,45.7925,45.6304,45.6495,158542.0
2024-04-17 15:00:00,47.89,47.93,47.83,47.89,174324.0,45.64,45.6781,45.5828,45.64,174324.0
2024-04-17 15:10:00,47.88,47.89,47.75,47.8,276813.0,45.6304,45.64,45.5066,45.5542,276813.0
2024-04-17 15:20:00,47.8,47.98,47.8,47.96,360042.0,45.5542,45.7257,45.5542,45.7067,360042.0
2024-04-17 15:30:00,47.97,47.99,47.9,47.91,252530.0,45.7162,45.7353,45.6495,45.659,252530.0
2024-04-17 15:40:00,47.91,47.97,47.89,47.92,364663.0,45.659,45.7162,45.64,45.6686,364663.0
2024-04-17 15:50:00,47.91,47.94,47.82,47.82,1064014.0,45.659,45.6876,45.5733,45.5733,1064014.0
2024-04-18 09:30:00,47.93,47.94,47.67,47.82,282376.0,45.6781,45.6876,45.4303,45.5733,282376.0
2024-04-18 09:40:00,47.82,47.86,47.61,47.78,140236.0,45.5733,45.6114,45.3731,45.5351,140236.0
2024-04-18 09:50:00,47.78,48.09,47.77,48.08,191622.0,45.5351,45.8306,45.5256,45.821,191622.0
2024-04-18 10:00:00,48.08,48.16,48.03,48.07,383052.0,45.821,45.8973,45.7734,45.8115,383052.0
2024-04-18 10:10:00,48.08,48.2,48.07,48.13,314618.0,45.821,45.9354,45.8115,45.8687,314618.0
2024-04-18 10:20:00,48.12,48.15,48.03,48.09,161419.0,45.8592,45.8878,45.7734,45.8306,161419.0
2024-04-18 10:30:00,48.09,48.16,47.98,48.13,216082.0,45.8306,45.8973,45.7257,45.8687,216082.0
2024-04-18 10:40:00,48.13,48.15,48.04,48.12,106018.0,45.8687,45.8878,45.7829,45.8592,106018.0
2024-04-18 10:50:00,48.11,48.15,48.05,48.11,125707.0,45.8496,45.8878,45.7925,45.8496,125707.0
2024-04-18 11:00:00,48.11,48.18,48.09,48.12,131990.0,45.8496,45.9164,45.8306,45.8592,131990.0
2024-04-18 11:10:00,48.12,48.2,48.08,48.09,119802.0,45.8592,45.9354,45.821,45.8306,119802.0
2024-04-18 11:20:00,48.09,48.13,48.07,48.09,107055.0,45.8306,45.8687,45.8115,45.8306,107055.0
2024-04-18 11:30:00,48.08,48.11,48.04,48.1,122201.0,45.821,45.8496,45.7829,45.8401,122201.0
2024-04-18 11:40:00,48.1,48.12,48.06,48.09,96470.0,45.8401,45.8592,45.802,45.8306,96470.0
2024-04-18 11:50:00,48.09,48.11,48.04,48.09,209936.0,45.8306,45.8496,45.7829,45.8306,209936.0
2024-04-18 12:00:00,48.1,48.15,48.04,48.08,165758.0,45.8401,45.8878,45.7829,45.821,165758.0
2024-04-18 12:10:00,48.09,48.09,48.04,48.09,79346.0,45.8306,45.8306,45.7829,45.8306,79346.0
2024-04-18 12:20:00,48.09,48.15,48.06,48.13,134010.0,45.8306,45.8878,45.802,45.8687,134010.0
2024-04-18 12:30:00,48.13,48.13,48.01,48.04,172565.0,45.8687,45.8687,45.7543,45.7829,172565.0
2024-04-18 12:40:00,48.04,48.04,47.98,48.0,102849.0,45.7829,45.7829,45.7257,45.7448,102849.0
2024-04-18 12:50:00,48.01,48.01,47.9,47.91,81418.0,45.7543,45.7543,45.6495,45.659,81418.0
2024-04-18 13:00:00,47.92,47.94,47.88,47.91,100613.0,45.6686,45.6876,45.6304,45.659,100613.0
2024-04-18 13:10:00,47.92,47.94,47.85,47.89,107880.0,45.6686,45.6876,45.6019,45.64,107880.0
2024-04-18 13:20:00,47.89,47.96,47.85,47.96,129093.0,45.64,45.7067,45.6019,45.7067,129093.0
2024-04-18 13:30:00,47.95,47.98,47.88,47.94,80621.0,45.6972,45.7257,45.6304,45.6876,80621.0
2024-04-18 13:40:00,47.94,47.99,47.89,47.98,195140.0,45.6876,45.7353,45.64,45.7257,195140.0
2024-04-18 13:50:00,47.97,48.06,47.91,48.05,163472.0,45.7162,45.802,45.659,45.7925,163472.0
2024-04-18 14:00:00,48.05,48.13,48.02,48.05,217172.0,45.7925,45.8687,45.7639,45.7925,217172.0
2024-04-18 14:10:00,48.05,48.18,48.05,48.12,129358.0,45.7925,45.9164,45.7925,45.8592,129358.0
2024-04-18 14:20:00,48.11,48.12,48.03,48.07,217761.0,45.8496,45.8592,45.7734,45.8115,217761.0
2024-04-18 14:30:00,48.07,48.13,48.02,48.11,102448.0,45.8115,45.8687,45.7639,45.8496,102448.0
2024-04-18 14:40:00,48.1,48.23,48.09,48.21,203835.0,45.8401,45.964,45.8306,45.9449,203835.0
2024-04-18 14:50:00,48.21,48.22,48.16,48.18,114609.0,45.9449,45.9545,45.8973,45.9164,114609.0
2024-04-18 15:00:00,48.18,48.22,48.12,48.13,152204.0,45.9164,45.9545,45.8592,45.8687,152204.0
2024-04-18 15:10:00,48.14,48.15,48.1,48.13,202085.0,45.8782,45.8878,45.8401,45.8687,202085.0
2024-04-18 15:20:00,48.13,48.21,48.1,48.19,212953.0,45.8687,45.9449,45.8401,45.9259,212953.0
2024-04-18 15:30:00,48.2,48.25,48.18,48.19,165531.0,45.9354,45.9831,45.9164,45.9259,165531.0
2024-04-18 15:40:00,48.19,48.29,48.17,48.29,272168.0,45.9259,46.0212,45.9068,46.0212,272168.0
2024-04-18 15:50:00,48.28,48.41,48.25,48.3,1202408.0,46.0117,46.1355,45.9831,46.0307,1202408.0
2024-04-19 09:30:00,48.21,48.45,48.12,48.34,618526.0,45.9449,46.1737,45.8592,46.0688,618526.0
2024-04-19 09:40:00,48.34,48.43,48.28,48.29,124858.0,46.0688,46.1546,46.0117,46.0212,124858.0
2024-04-19 09:50:00,48.3,48.4,48.23,48.34,123266.0,46.0307,46.126,45.964,46.0688,123266.0
2024-04-19 10:00:00,48.34,48.35,48.18,48.31,134659.0,46.0688,46.0784,45.9164,46.0402,134659.0
2024-04-19 10:10:00,48.3,48.43,48.28,48.38,107717.0,46.0307,46.1546,46.0117,46.107,107717.0
2024-04-19 10:20:00,48.39,48.53,48.39,48.53,188968.0,46.1165,46.2499,46.1165,46.2499,188968.0
2024-04-19 10:30:00,48.52,48.57,48.42,48.46,170309.0,46.2404,46.288,46.1451,46.1832,170309.0
2024-04-19 10:40:00,48.46,48.57,48.43,48.48,168446.0,46.1832,46.288,46.1546,46.2023,168446.0
2024-04-19 10:50:00,48.48,48.53,48.46,48.47,100690.0,46.2023,46.2499,46.1832,46.1927,100690.0
2024-04-19 11:00:00,48.47,48.53,48.41,48.51,96775.0,46.1927,46.2499,46.1355,46.2308,96775.0
2024-04-19 11:10:00,48.51,48.52,48.43,48.47,85867.0,46.2308,46.2404,46.1546,46.1927,85867.0
2024-04-19 11:20:00,48.47,48.53,48.43,48.52,89237.0,46.1927,46.2499,46.1546,46.2404,89237.0
2024-04-19 11:30:00,48.51,48.53,48.47,48.53,104251.0,46.2308,46.2499,46.1927,46.2499,104251.0
2024-04-19 11:40:00,48.53,48.57,48.49,48.55,70610.0,46.2499,46.288,46.2118,46.269,70610.0
2024-04-19 11:50:00,48.55,48.59,48.53,48.58,96309.0,46.269,46.3071,46.2499,46.2976,96309.0
2024-04-19 12:00:00,48.58,48.67,48.57,48.61,128098.0,46.2976,46.3833,46.288,46.3261,128098.0
2024-04-19 12:10:00,48.62,48.62,48.49,48.53,124349.0,46.3357,46.3357,46.2118,46.2499,124349.0
2024-04-19 12:20:00,48.53,48.58,48.47,48.55,180297.0,46.2499,46.2976,46.1927,46.269,180297.0
2024-04-19 12:30:00,48.55,48.58,48.52,48.58,120053.0,46.269,46.2976,46.2404,46.2976,120053.0
2024-04-19 12:40:00,48.58,48.59,48.54,48.58,86515.0,46.2976,46.3071,46.2594,46.2976,86515.0
2024-04-19 12:50:00,48.58,48.67,48.56,48.61,126782.0,46.2976,46.3833,46.2785,46.3261,126782.0
2024-04-19 13:00:00,48.6,48.66,48.59,48.65,77017.0,46.3166,46.3738,46.3071,46.3643,77017.0
2024-04-19 13:10:00,48.64,48.72,48.59,48.71,515492.0,46.3547,46.431,46.3071,46.4214,515492.0
2024-04-19 13:20:00,48.71,48.72,48.65,48.66,138030.0,46.4214,46.431,46.3643,46.3738,138030.0
2024-04-19 13:30:00,48.66,48.75,48.66,48.73,139309.0,46.3738,46.4596,46.3738,46.4405,139309.0
2024-04-19 13:40:00,48.73,48.81,48.71,48.76,129128.0,46.4405,46.5168,46.4214,46.4691,129128.0
2024-04-19 13:50:00,48.77,48.85,48.76,48.82,116163.0,46.4786,46.5549,46.4691,46.5263,116163.0
2024-04-19 14:00:00,48.81,48.85,48.74,48.82,127578.0,46.5168,46.5549,46.45,46.5263,127578.0
2024-04-19 14:10:00,48.82,48.9,48.81,48.88,93956.0,46.5263,46.6025,46.5168,46.5835,93956.0
2024-04-19 14:20:00,48.88,48.9,48.85,48.85,92527.0,46.5835,46.6025,46.5549,46.5549,92527.0
2024-04-19 14:30:00,48.84,48.9,48.84,48.88,102935.0,46.5453,46.6025,46.5453,46.5835,102935.0
2024-04-19 14:40:00,48.87,48.9,48.81,48.89,159655.0,46.5739,46.6025,46.5168,46.593,159655.0
2024-04-19 14:50:00,48.89,48.98,48.84,48.97,200670.0,46.593,46.6788,46.5453,46.6692,200670.0
2024-04-19 15:00:00,48.97,49.03,48.94,49.02,183545.0,46.6692,46.7264,46.6406,46.7169,183545.0
2024-04-19 15:10:00,49.02,49.05,48.96,48.98,236812.0,46.7169,46.7455,46.6597,46.6788,236812.0
2024-04-19 15:20:00,48.98,48.99,48.88,48.94,195039.0,46.6788,46.6883,46.5835,46.6406,195039.0
2024-04-19 15:30:00,48.94,48.96,48.82,48.88,226920.0,46.6406,46.6597,46.5263,46.5835,226920.0
2024-04-19 15:40:00,48.88,48.99,48.85,48.94,290959.0,46.5835,46.6883,46.5549,46.6406,290959.0
2024-04-19 15:50:00,48.94,48.98,48.86,48.93,798464.0,46.6406,46.6788,46.5644,46.6311,798464.0
2024-04-22 09:30:00,49.0,49.12,48.87,48.98,304772.0,46.6978,46.8122,46.5739,46.6788,304772.0
2024-04-22 09:40:00,48.98,49.07,48.89,49.04,134893.0,46.6788,46.7645,46.593,46.7359,134893.0
2024-04-22 09:50:00,49.05,49.19,48.92,49.16,156485.0,46.7455,46.8789,46.6216,46.8503,156485.0
2024-04-22 10:00:00,49.16,49.26,49.08,49.21,230777.0,46.8503,46.9456,46.7741,46.898,230777.0
2024-04-22 10:10:00,49.2,49.23,49.07,49.07,184575.0,46.8884,46.917,46.7645,46.7645,184575.0
2024-04-22 10:20:00,49.07,49.31,49.07,49.26,111279.0,46.7645,46.9933,46.7645,46.9456,111279.0
2024-04-22 10:30:00,49.26,49.38,49.21,49.38,152239.0,46.9456,47.06,46.898,47.06,152239.0
2024-04-22 10:40:00,49.38,49.38,49.24,49.32,131122.0,47.06,47.06,46.9265,47.0028,131122.0
2024-04-22 10:50:00,49.31,49.4,49.3,49.38,153754.0,46.9933,47.079,46.9837,47.06,153754.0
2024-04-22 11:00:00,49.38,49.38,49.3,49.34,111319.0,47.06,47.06,46.9837,47.0219,111319.0
2024-04-22 11:10:00,49.34,49.41,49.31,49.39,73339.0,47.0219,47.0886,46.9933,47.0695,73339.0
2024-04-22 11:20:00,49.39,49.41,49.33,49.38,67615.0,47.0695,47.0886,47.0123,47.06,67615.0
2024-04-22 11:30:00,49.38,49.41,49.28,49.28,99675.0,47.06,47.0886,46.9647,46.9647,99675.0
2024-04-22 11:40:00,49.29,49.29,49.17,49.2,103600.0,46.9742,46.9742,46.8598,46.8884,103600.0
2024-04-22 11:50:00,49.21,49.26,49.18,49.18,67706.0,46.898,46.9456,46.8694,46.8694,67706.0
2024-04-22 12:00:00,49.19,49.25,49.16,49.22,77828.0,46.8789,46.9361,46.8503,46.9075,77828.0
2024-04-22 12:10:00,49.21,49.26,49.14,49.22,98772.0,46.898,46.9456,46.8312,46.9075,98772.0
2024-04-22 12:20:00,49.22,49.24,49.15,49.16,90565.0,46.9075,46.9265,46.8408,46.8503,90565.0
2024-04-22 12:30:00,49.16,49.2,49.12,49.15,74790.0,46.8503,46.8884,46.8122,46.8408,74790.0
2024-04-22 12:40:00,49.14,49.24,49.14,49.22,50820.0,46.8312,46.9265,46.8312,46.9075,50820.0
2024-04-22 12:50:00,49.22,49.31,49.21,49.3,132200.0,46.9075,46.9933,46.898,46.9837,132200.0
2024-04-22 13:00:00,49.3,49.34,49.29,49.33,63430.0,46.9837,47.0219,46.9742,47.0123,63430.0
2024-04-22 13:10:00,49.33,49.33,49.27,49.29,31971.0,47.0123,47.0123,46.9551,46.9742,31971.0
2024-04-22 13:20:00,49.29,49.38,49.26,49.37,90693.0,46.9742,47.06,46.9456,47.0504,90693.0
2024-04-22 13:30:00,49.36,49.4,49.34,49.39,78371.0,47.0409,47.079,47.0219,47.0695,78371.0
2024-04-22 13:40:00,49.39,49.46,49.38,49.44,134257.0,47.0695,47.1362,47.06,47.1172,134257.0
2024-04-22 13:50:00,49.45,49.56,49.44,49.48,203183.0,47.1267,47.2315,47.1172,47.1553,203183.0
2024-04-22 14:00:00,49.48,49.5,49.43,49.46,73754.0,47.1553,47.1743,47.1076,47.1362,73754.0
2024-04-22 14:10:00,49.45,49.49,49.43,49.48,47159.0,47.1267,47.1648,47.1076,47.1553,47159.0
2024-04-22 14:20:00,49.48,49.5,49.45,49.45,75870.0,47.1553,47.1743,47.1267,47.1267,75870.0
2024-04-22 14:30:00,49.46,49.46,49.37,49.41,138685.0,47.1362,47.1362,47.0504,47.0886,138685.0
2024-04-22 14:40:00,49.41,49.42,49.34,49.35,85822.0,47.0886,47.0981,47.0219,47.0314,85822.0
2024-04-22 14:50:00,49.36,49.39,49.34,49.35,103858.0,47.0409,47.0695,47.0219,47.0314,103858.0
2024-04-22 15:00:00,49.34,49.35,49.19,49.19,154084.0,47.0219,47.0314,46.8789,46.8789,154084.0
2024-04-22 15:10:00,49.19,49.25,49.16,49.2,111024.0,46.8789,46.9361,46.8503,46.8884,111024.0
2024-04-22 15:20:00,49.2,49.2,49.13,49.14,113027.0,46.8884,46.8884,46.8217,46.8312,113027.0
2024-04-22 15:30:00,49.14,49.18,49.05,49.12,145354.0,46.8312,46.8694,46.7455,46.8122,145354.0
2024-04-22 15:40:00,49.11,49.17,49.06,49.17,187471.0,46.8027,46.8598,46.755,46.8598,187471.0
2024-04-22 15:50:00,49.16,49.2,49.08,49.15,624314.0,46.8503,46.8884,46.7741,46.8408,624314.0
2024-04-23 09:30:00,49.16,49.3,48.96,49.25,197176.0,46.8503,46.9837,46.6597,46.9361,197176.0
2024-04-23 09:40:00,49.24,49.47,49.24,49.41,106069.0,46.9265,47.1457,46.9265,47.0886,106069.0
2024-04-23 09:50:00,49.41,49.47,49.24,49.31,108760.0,47.0886,47.1457,46.9265,46.9933,108760.0
2024-04-23 10:00:00,49.31,49.36,49.28,49.32,117560.0,46.9933,47.0409,46.9647,47.0028,117560.0
2024-04-23 10:10:00,49.32,49.36,49.25,49.3,157357.0,47.0028,47.0409,46.9361,46.9837,157357.0
2024-04-23 10:20:00,49.31,49.33,49.2,49.27,131139.0,46.9933,47.0123,46.8884,46.9551,131139.0
2024-04-23 10:30:00,49.27,49.28,49.19,49.26,104467.0,46.9551,46.9647,46.8789,46.9456,104467.0
2024-04-23 10:40:00,49.25,49.29,49.19,49.25,103309.0,46.9361,46.9742,46.8789,46.9361,103309.0
2024-04-23 10:50:00,49.25,49.37,49.24,49.37,100548.0,46.9361,47.0504,46.9265,47.0504,100548.0
2024-04-23 11:00:00,49.37,49.38,49.32,49.37,63467.0,47.0504,47.06,47.0028,47.0504,63467.0
2024-04-23 11:10:00,49.37,49.44,49.34,49.41,70049.0,47.0504,47.1172,47.0219,47.0886,70049.0
2024-04-23 11:20:00,49.41,49.46,49.37,49.4,130556.0,47.0886,47.1362,47.0504,47.079,130556.0
2024-04-23 11:30:00,49.4,49.41,49.29,49.36,146452.0,47.079,47.0886,46.9742,47.0409,146452.0
2024-04-23 11:40:00,49.36,49.37,49.23,49.25,141584.0,47.0409,47.0504,46.917,46.9361,141584.0
2024-04-23 11:50:00,49.24,49.25,49.18,49.24,122097.0,46.9265,46.9361,46.8694,46.9265,122097.0
2024-04-23 12:00:00,49.23,49.24,49.14,49.17,111268.0,46.917,46.9265,46.8312,46.8598,111268.0
2024-04-23 12:10:00,49.18,49.18,49.12,49.14,131611.0,46.8694,46.8694,46.8122,46.8312,131611.0
2024-04-23 12:20:00,49.15,49.21,49.14,49.19,106211.0,46.8408,46.898,46.8312,46.8789,106211.0
2024-04-23 12:30:00,49.19,49.23,49.18,49.21,201148.0,46.8789,46.917,46.8694,46.898,201148.0
2024-04-23 12:40:00,49.21,49.25,49.19,49.2,87351.0,46.898,46.9361,46.8789,46.8884,87351.0
2024-04-23 12:50:00,49.21,49.25,49.17,49.25,148100.0,46.898,46.9361,46.8598,46.9361,148100.0
2024-04-23 13:00:00,49.25,49.29,49.23,49.25,77052.0,46.9361,46.9742,46.917,46.9361,77052.0
2024-04-23 13:10:00,49.25,49.28,49.24,49.26,85354.0,46.9361,46.9647,46.9265,46.9456,85354.0
2024-04-23 13:20:00,49.25,49.33,49.24,49.3,83567.0,46.9361,47.0123,46.9265,46.9837,83567.0
2024-04-23 13:30:00,49.3,49.31,49.22,49.26,127507.0,46.9837,46.9933,46.9075,46.9456,127507.0
2024-04-23 13:40:00,49.26,49.31,49.25,49.29,98138.0,46.9456,46.9933,46.9361,46.9742,98138.0
2024-04-23 13:50:00,49.29,49.3,49.18,49.2,106146.0,46.9742,46.9837,46.8694,46.8884,106146.0
2024-04-23 14:00:00,49.19,49.25,49.17,49.25,88849.0,46.8789,46.9361,46.8598,46.9361,88849.0
2024-04-23 14:10:00,49.24,49.25,49.19,49.21,121675.0,46.9265,46.9361,46.8789,46.898,121675.0
2024-04-23 14:20:00,49.21,49.22,49.17,49.18,95834.0,46.898,46.9075,46.8598,46.8694,95834.0
2024-04-23 14:30:00,49.18,49.23,49.14,49.22,102173.0,46.8694,46.917,46.8312,46.9075,102173.0
2024-04-23 14:40:00,49.23,49.26,49.21,49.23,122295.0,46.917,46.9456,46.898,46.917,122295.0
2024-04-23 14:50:00,49.22,49.23,49.19,49.2,122925.0,46.9075,46.917,46.8789,46.8884,122925.0
2024-04-23 15:00:00,49.2,49.21,49.12,49.12,127419.0,46.8884,46.898,46.8122,46.8122,127419.0
2024-04-23 15:10:00,49.12,49.12,49.06,49.06,223351.0,46.8122,46.8122,46.755,46.755,223351.0
2024-04-23 15:20:00,49.06,49.08,49.04,49.06,247376.0,46.755,46.7741,46.7359,46.755,247376.0
2024-04-23 15:30:00,49.07,49.07,49.0,49.01,321191.0,46.7645,46.7645,46.6978,46.7074,321191.0
2024-04-23 15:40:00,49.0,49.08,49.0,49.08,283228.0,46.6978,46.7741,46.6978,46.7741,283228.0
2024-04-23 15:50:00,49.09,49.13,48.95,49.0,881772.0,46.7836,46.8217,46.6502,46.6978,881772.0
2024-04-24 09:30:00,49.0,49.0,48.55,48.6,352731.0,46.6978,46.6978,46.269,46.3166,352731.0
2024-04-24 09:40:00,48.59,48.79,48.59,48.66,365727.0,46.3071,46.4977,46.3071,46.3738,365727.0
2024-04-24 09:50:00,48.66,48.74,48.61,48.68,360913.0,46.3738,46.45,46.3261,46.3929,360913.0
2024-04-24 10:00:00,48.68,48.83,48.65,48.78,283483.0,46.3929,46.5358,46.3643,46.4882,283483.0
2024-04-24 10:10:00,48.79,48.91,48.78,48.84,159540.0,46.4977,46.6121,46.4882,46.5453,159540.0
2024-04-24 10:20:00,48.84,48.92,48.81,48.87,172185.0,46.5453,46.6216,46.5168,46.5739,172185.0
2024-04-24 10:30:00,48.88,48.88,48.72,48.78,99011.0,46.5835,46.5835,46.431,46.4882,99011.0
2024-04-24 10:40:00,48.78,48.79,48.63,48.68,175976.0,46.4882,46.4977,46.3452,46.3929,175976.0
2024-04-24 10:50:00,48.68,48.69,48.6,48.66,167830.0,46.3929,46.4024,46.3166,46.3738,167830.0
2024-04-24 11:00:00,48.66,48.72,48.57,48.71,193554.0,46.3738,46.431,46.288,46.4214,193554.0
2024-04-24 11:10:00,48.71,48.73,48.6,48.65,140790.0,46.4214,46.4405,46.3166,46.3643,140790.0
2024-04-24 11:20:00,48.65,48.67,48.58,48.66,202645.0,46.3643,46.3833,46.2976,46.3738,202645.0
2024-04-24 11:30:00,48.66,48.74,48.66,48.7,293842.0,46.3738,46.45,46.3738,46.4119,293842.0
2024-04-24 11:40:00,48.71,48.71,48.63,48.65,159688.0,46.4214,46.4214,46.3452,46.3643,159688.0
2024-04-24 11:50:00,48.66,48.76,48.63,48.73,120003.0,46.3738,46.4691,46.3452,46.4405,120003.0
2024-04-24 12:00:00,48.73,48.79,48.69,48.75,104343.0,46.4405,46.4977,46.4024,46.4596,104343.0
2024-04-24 12:10:00,48.75,48.83,48.74,48.83,97485.0,46.4596,46.5358,46.45,46.5358,97485.0
2024-04-24 12:20:00,48.83,48.88,48.76,48.87,201165.0,46.5358,46.5835,46.4691,46.5739,201165.0
2024-04-24 12:30:00,48.87,48.89,48.82,48.84,185796.0,46.5739,46.593,46.5263,46.5453,185796.0
2024-04-24 12:40:00,48.84,48.86,48.77,48.77,117520.0,46.5453,46.5644,46.4786,46.4786,117520.0
2024-04-24 12:50:00,48.78,48.8,48.73,48.74,159094.0,46.4882,46.5072,46.4405,46.45,159094.0
2024-04-24 13:00:00,48.73,48.8,48.67,48.8,254084.0,46.4405,46.5072,46.3833,46.5072,254084.0
2024-04-24 13:10:00,48.8,48.82,48.75,48.79,185377.0,46.5072,46.5263,46.4596,46.4977,185377.0
2024-04-24 13:20:00,48.79,48.8,48.74,48.78,129929.0,46.4977,46.5072,46.45,46.4882,129929.0
2024-04-24 13:30:00,48.78,48.84,48.77,48.79,158773.0,46.4882,46.5453,46.4786,46.4977,158773.0
2024-04-24 13:40:00,48.79,48.95,48.78,48.92,188650.0,46.4977,46.6502,46.4882,46.6216,188650.0
2024-04-24 13:50:00,48.93,49.01,48.87,48.99,128120.0,46.6311,46.7074,46.5739,46.6883,128120.0
2024-04-24 14:00:00,49.0,49.02,48.93,48.97,257792.0,46.6978,46.7169,46.6311,46.6692,257792.0
2024-04-24 14:10:00,48.98,49.05,48.91,48.92,192069.0,46.6788,46.7455,46.6121,46.6216,192069.0
2024-04-24 14:20:00,48.91,48.96,48.86,48.95,175710.0,46.6121,46.6597,46.5644,46.6502,175710.0
2024-04-24 14:30:00,48.95,48.99,48.87,48.98,204742.0,46.6502,46.6883,46.5739,46.6788,204742.0
2024-04-24 14:40:00,48.98,49.03,48.94,48.94,131560.0,46.6788,46.7264,46.6406,46.6406,131560.0
2024-04-24 14:50:00,48.94,48.95,48.82,48.87,167206.0,46.6406,46.6502,46.5263,46.5739,167206.0
2024-04-24 15:00:00,48.87,48.92,48.81,48.85,169637.0,46.5739,46.6216,46.5168,46.5549,169637.0
2024-04-24 15:10:00,48.84,48.89,48.82,48.84,254623.0,46.5453,46.593,46.5263,46.5453,254623.0
2024-04-24 15:20:00,48.84,48.95,48.77,48.94,247756.0,46.5453,46.6502,46.4786,46.6406,247756.0
2024-04-24 15:30:00,48.94,48.94,48.82,48.86,268311.0,46.6406,46.6406,46.5263,46.5644,268311.0
2024-04-24 15:40:00,48.86,48.93,48.82,48.84,329266.0,46.5644,46.6311,46.5263,46.5453,329266.0
2024-04-24 15:50:00,48.83,48.97,48.81,48.86,1052795.0,46.5358,46.6692,46.5168,46.5644,1052795.0
2024-04-25 09:30:00,47.39,47.5,46.71,46.73,1565220.0,45.1635,45.2683,44.5154,44.5345,1565220.0
2024-04-25 09:40:00,46.72,46.8,45.92,45.93,1621568.0,44.5249,44.6012,43.7625,43.7721,1621568.0
2024-04-25 09:50:00,45.93,46.04,45.35,45.59,2102101.0,43.7721,43.8769,43.2193,43.448,2102101.0
2024-04-25 10:00:00,45.59,45.62,45.15,45.34,1816840.0,43.448,43.4766,43.0287,43.2098,1816840.0
2024-04-25 10:10:00,45.34,45.4,45.11,45.3,1400579.0,43.2098,43.267,42.9906,43.1717,1400579.0
2024-04-25 10:20:00,45.31,45.63,45.25,45.54,2007268.0,43.1812,43.4862,43.124,43.4004,2007268.0
2024-04-25 10:30:00,45.54,45.57,45.1,45.14,1071848.0,43.4004,43.429,42.9811,43.0192,1071848.0
2024-04-25 10:40:00,45.14,45.28,44.97,45.0,1249924.0,43.0192,43.1526,42.8572,42.8858,1249924.0
2024-04-25 10:50:00,44.99,45.25,44.95,45.1,938163.0,42.8762,43.124,42.8381,42.9811,938163.0
2024-04-25 11:00:00,45.11,45.3,44.98,45.0,1121101.0,42.9906,43.1717,42.8667,42.8858,1121101.0
2024-04-25 11:10:00,45.0,45.01,44.74,44.82,954533.0,42.8858,42.8953,42.638,42.7142,954533.0
2024-04-25 11:20:00,44.82,44.88,44.67,44.69,852020.0,42.7142,42.7714,42.5713,42.5903,852020.0
2024-04-25 11:30:00,44.69,45.1,44.69,45.02,1206145.0,42.5903,42.9811,42.5903,42.9048,1206145.0
2024-04-25 11:40:00,45.02,45.08,44.93,45.05,591253.0,42.9048,42.962,42.819,42.9334,591253.0
2024-04-25 11:50:00,45.05,45.13,44.92,45.13,551725.0,42.9334,43.0096,42.8095,43.0096,551725.0
2024-04-25 12:00:00,45.12,45.23,45.0,45.07,673714.0,43.0001,43.105,42.8858,42.9525,673714.0
2024-04-25 12:10:00,45.08,45.16,44.85,44.88,556623.0,42.962,43.0382,42.7428,42.7714,556623.0
2024-04-25 12:20:00,44.88,44.91,44.7,44.71,512134.0,42.7714,42.8,42.5999,42.6094,512134.0
2024-04-25 12:30:00,44.71,44.8,44.61,44.73,671281.0,42.6094,42.6952,42.5141,42.6284,671281.0
2024-04-25 12:40:00,44.73,44.77,44.65,44.68,475294.0,42.6284,42.6666,42.5522,42.5808,475294.0
2024-04-25 12:50:00,44.68,44.82,44.65,44.81,471240.0,42.5808,42.7142,42.5522,42.7047,471240.0
2024-04-25 13:00:00,44.82,44.87,44.64,44.73,543981.0,42.7142,42.7619,42.5427,42.6284,543981.0
2024-04-25 13:10:00,44.73,44.92,44.56,44.58,790837.0,42.6284,42.8095,42.4664,42.4855,790837.0
2024-04-25 13:20:00,44.58,44.61,44.37,44.49,799729.0,42.4855,42.5141,42.2854,42.3997,799729.0
2024-04-25 13:30:00,44.49,44.67,44.45,44.66,561984.0,42.3997,42.5713,42.3616,42.5617,561984.0
2024-04-25 13:40:00,44.66,44.67,44.58,44.61,430482.0,42.5617,42.5713,42.4855,42.5141,430482.0
2024-04-25 13:50:00,44.61,44.77,44.51,44.71,1148064.0,42.5141,42.6666,42.4188,42.6094,1148064.0
2024-04-25 14:00:00,44.71,44.8,44.59,44.65,663853.0,42.6094,42.6952,42.495,42.5522,663853.0
2024-04-25 14:10:00,44.65,44.8,44.62,44.64,484276.0,42.5522,42.6952,42.5236,42.5427,484276.0
2024-04-25 14:20:00,44.64,44.68,44.54,44.58,688744.0,42.5427,42.5808,42.4474,42.4855,688744.0
2024-04-25 14:30:00,44.57,44.7,44.55,44.65,553870.0,42.476,42.5999,42.4569,42.5522,553870.0
2024-04-25 14:40:00,44.65,44.69,44.5,44.5,334323.0,42.5522,42.5903,42.4092,42.4092,334323.0
2024-04-25 14:50:00,44.51,44.68,44.49,44.67,415617.0,42.4188,42.5808,42.3997,42.5713,415617.0
2024-04-25 15:00:00,44.67,44.76,44.62,44.62,1705545.0,42.5713,42.657,42.5236,42.5236,1705545.0
2024-04-25 15:10:00,44.62,44.99,44.6,44.93,676797.0,42.5236,42.8762,42.5046,42.819,676797.0
2024-04-25 15:20:00,44.94,44.97,44.77,44.8,484689.0,42.8286,42.8572,42.6666,42.6952,484689.0
2024-04-25 15:30:00,44.8,44.85,44.73,44.8,419879.0,42.6952,42.7428,42.6284,42.6952,419879.0
2024-04-25 15:40:00,44.8,44.81,44.62,44.66,1040053.0,42.6952,42.7047,42.5236,42.5617,1040053.0
2024-04-25 15:50:00,44.65,44.8,44.6,44.69,3461269.0,42.5522,42.6952,42.5046,42.5903,3461269.0
2024-04-26 09:30:00,44.68,44.68,44.34,44.51,813489.0,42.5808,42.5808,42.2568,42.4188,813489.0
2024-04-26 09:40:00,44.51,44.86,44.48,44.51,563345.0,42.4188,42.7523,42.3902,42.4188,563345.0
2024-04-26 09:50:00,44.51,44.73,44.43,44.66,403041.0,42.4188,42.6284,42.3425,42.5617,403041.0
2024-04-26 10:00:00,44.66,45.13,44.58,44.85,449229.0,42.5617,43.0096,42.4855,42.7428,449229.0
2024-04-26 10:10:00,44.84,45.08,44.81,45.01,320031.0,42.7333,42.962,42.7047,42.8953,320031.0
2024-04-26 10:20:00,45.03,45.1,44.84,45.07,392508.0,42.9143,42.9811,42.7333,42.9525,392508.0
2024-04-26 10:30:00,45.06,45.21,45.05,45.16,290329.0,42.9429,43.0859,42.9334,43.0382,290329.0
2024-04-26 10:40:00,45.15,45.21,45.09,45.19,294041.0,43.0287,43.0859,42.9715,43.0668,294041.0
2024-04-26 10:50:00,45.19,45.21,45.03,45.14,294124.0,43.0668,43.0859,42.9143,43.0192,294124.0
2024-04-26 11:00:00,45.14,45.34,45.1,45.3,340214.0,43.0192,43.2098,42.9811,43.1717,340214.0
2024-04-26 11:10:00,45.31,45.34,45.16,45.32,349351.0,43.1812,43.2098,43.0382,43.1907,349351.0
2024-04-26 11:20:00,45.32,45.32,45.13,45.13,331806.0,43.1907,43.1907,43.0096,43.0096,331806.0
2024-04-26 11:30:00,45.13,45.28,45.09,45.28,293051.0,43.0096,43.1526,42.9715,43.1526,293051.0
2024-04-26 11:40:00,45.28,45.37,45.2,45.23,316124.0,43.1526,43.2384,43.0764,43.105,316124.0
2024-04-26 11:50:00,45.23,45.29,45.17,45.2,265939.0,43.105,43.1621,43.0478,43.0764,265939.0
2024-04-26 12:00:00,45.2,45.26,45.15,45.21,305388.0,43.0764,43.1335,43.0287,43.0859,305388.0
2024-04-26 12:10:00,45.21,45.22,45.16,45.19,181523.0,43.0859,43.0954,43.0382,43.0668,181523.0
2024-04-26 12:20:00,45.2,45.26,45.12,45.2,277093.0,43.0764,43.1335,43.0001,43.0764,277093.0
2024-04-26 12:30:00,45.2,45.26,45.16,45.22,237195.0,43.0764,43.1335,43.0382,43.0954,237195.0
2024-04-26 12:40:00,45.22,45.29,45.19,45.28,122918.0,43.0954,43.1621,43.0668,43.1526,122918.0
2024-04-26 12:50:00,45.28,45.31,45.2,45.22,167590.0,43.1526,43.1812,43.0764,43.0954,167590.0
2024-04-26 13:00:00,45.21,45.24,45.14,45.19,144567.0,43.0859,43.1145,43.0192,43.0668,144567.0
2024-04-26 13:10:00,45.19,45.23,45.02,45.1,299751.0,43.0668,43.105,42.9048,42.9811,299751.0
2024-04-26 13:20:00,45.11,45.21,45.07,45.2,161653.0,42.9906,43.0859,42.9525,43.0764,161653.0
2024-04-26 13:30:00,45.2,45.25,45.15,45.21,174184.0,43.0764,43.124,43.0287,43.0859,174184.0
2024-04-26 13:40:00,45.21,45.21,45.12,45.18,170208.0,43.0859,43.0859,43.0001,43.0573,170208.0
2024-04-26 13:50:00,45.17,45.26,45.17,45.2,222020.0,43.0478,43.1335,43.0478,43.0764,222020.0
2024-04-26 14:00:00,45.2,45.21,45.12,45.2,205480.0,43.0764,43.0859,43.0001,43.0764,205480.0
2024-04-26 14:10:00,45.2,45.21,45.12,45.12,178722.0,43.0764,43.0859,43.0001,43.0001,178722.0
2024-04-26 14:20:00,45.12,45.15,45.08,45.11,222529.0,43.0001,43.0287,42.962,42.9906,222529.0
2024-04-26 14:30:00,45.11,45.28,45.1,45.25,204978.0,42.9906,43.1526,42.9811,43.124,204978.0
2024-04-26 14:40:00,45.26,45.31,45.24,45.31,240016.0,43.1335,43.1812,43.1145,43.1812,240016.0
2024-04-26 14:50:00,45.31,45.31,45.22,45.27,227508.0,43.1812,43.1812,43.0954,43.1431,227508.0
2024-04-26 15:00:00,45.27,45.31,45.26,45.29,236977.0,43.1431,43.1812,43.1335,43.1621,236977.0
2024-04-26 15:10:00,45.29,45.31,45.19,45.2,265811.0,43.1621,43.1812,43.0668,43.0764,265811.0
2024-04-26 15:20:00,45.2,45.25,45.19,45.21,305853.0,43.0764,43.124,43.0668,43.0859,305853.0
2024-04-26 15:30:00,45.2,45.22,45.03,45.03,597591.0,43.0764,43.0954,42.9143,42.9143,597591.0
2024-04-26 15:40:00,45.03,45.05,44.87,44.91,852702.0,42.9143,42.9334,42.7619,42.8,852702.0
2024-04-26 15:50:00,44.92,44.94,44.78,44.84,2511764.0,42.8095,42.8286,42.6761,42.7333,2511764.0
2024-04-29 09:30:00,45.09,45.38,45.07,45.35,524366.0,42.9715,43.2479,42.9525,43.2193,524366.0
2024-04-29 09:40:00,45.36,45.38,45.11,45.13,287594.0,43.2288,43.2479,42.9906,43.0096,287594.0
2024-04-29 09:50:00,45.13,45.16,45.0,45.09,248234.0,43.0096,43.0382,42.8858,42.9715,248234.0
2024-04-29 10:00:00,45.11,45.25,45.09,45.22,274564.0,42.9906,43.124,42.9715,43.0954,274564.0
2024-04-29 10:10:00,45.22,45.23,45.1,45.13,284587.0,43.0954,43.105,42.9811,43.0096,284587.0
2024-04-29 10:20:00,45.13,45.15,44.98,45.0,191082.0,43.0096,43.0287,42.8667,42.8858,191082.0
2024-04-29 10:30:00,45.0,45.16,44.98,45.14,177302.0,42.8858,43.0382,42.8667,43.0192,177302.0
2024-04-29 10:40:00,45.15,45.16,44.96,44.97,205480.0,43.0287,43.0382,42.8476,42.8572,205480.0
2024-04-29 10:50:00,44.96,44.99,44.85,44.86,239721.0,42.8476,42.8762,42.7428,42.7523,239721.0
2024-04-29 11:00:00,44.85,44.88,44.77,44.83,200162.0,42.7428,42.7714,42.6666,42.7237,200162.0
2024-04-29 11:10:00,44.83,44.91,44.75,44.76,230253.0,42.7237,42.8,42.6475,42.657,230253.0
2024-04-29 11:20:00,44.77,44.82,44.71,44.77,197813.0,42.6666,42.7142,42.6094,42.6666,197813.0
2024-04-29 11:30:00,44.77,44.83,44.74,44.78,259094.0,42.6666,42.7237,42.638,42.6761,259094.0
2024-04-29 11:40:00,44.79,44.87,44.78,44.82,120292.0,42.6856,42.7619,42.6761,42.7142,120292.0
2024-04-29 11:50:00,44.83,44.89,44.82,44.88,143344.0,42.7237,42.7809,42.7142,42.7714,143344.0
2024-04-29 12:00:00,44.87,44.89,44.78,44.82,154935.0,42.7619,42.7809,42.6761,42.7142,154935.0
2024-04-29 12:10:00,44.82,44.84,44.79,44.8,134942.0,42.7142,42.7333,42.6856,42.6952,134942.0
2024-04-29 12:20:00,44.79,44.8,44.66,44.71,208038.0,42.6856,42.6952,42.5617,42.6094,208038.0
2024-04-29 12:30:00,44.72,44.73,44.63,44.68,208792.0,42.6189,42.6284,42.5331,42.5808,208792.0
2024-04-29 12:40:00,44.69,44.72,44.65,44.68,211407.0,42.5903,42.6189,42.5522,42.5808,211407.0
2024-04-29 12:50:00,44.68,44.7,44.6,44.63,243799.0,42.5808,42.5999,42.5046,42.5331,243799.0
2024-04-29 13:00:00,44.63,44.71,44.62,44.67,158807.0,42.5331,42.6094,42.5236,42.5713,158807.0
2024-04-29 13:10:00,44.68,44.72,44.65,44.71,223383.0,42.5808,42.6189,42.5522,42.6094,223383.0
2024-04-29 13:20:00,44.71,44.73,44.64,44.66,194921.0,42.6094,42.6284,42.5427,42.5617,194921.0
2024-04-29 13:30:00,44.65,44.72,44.62,44.69,193300.0,42.5522,42.6189,42.5236,42.5903,193300.0
2024-04-29 13:40:00,44.68,44.7,44.65,44.66,100893.0,42.5808,42.5999,42.5522,42.5617,100893.0
2024-04-29 13:50:00,44.66,44.68,44.61,44.62,234788.0,42.5617,42.5808,42.5141,42.5236,234788.0
2024-04-29 14:00:00,44.63,44.74,44.61,44.71,274544.0,42.5331,42.638,42.5141,42.6094,274544.0
2024-04-29 14:10:00,44.71,44.73,44.65,44.66,201643.0,42.6094,42.6284,42.5522,42.5617,201643.0
2024-04-29 14:20:00,44.66,44.67,44.6,44.64,206601.0,42.5617,42.5713,42.5046,42.5427,206601.0
2024-04-29 14:30:00,44.64,44.66,44.53,44.55,271996.0,42.5427,42.5617,42.4378,42.4569,271996.0
2024-04-29 14:40:00,44.55,44.61,44.53,44.6,145410.0,42.4569,42.5141,42.4378,42.5046,145410.0
2024-04-29 14:50:00,44.61,44.7,44.6,44.66,280576.0,42.5141,42.5999,42.5046,42.5617,280576.0
2024-04-29 15:00:00,44.66,44.69,44.6,44.69,281128.0,42.5617,42.5903,42.5046,42.5903,281128.0
2024-04-29 15:10:00,44.69,44.74,44.64,44.64,239677.0,42.5903,42.638,42.5427,42.5427,239677.0
2024-04-29 15:20:00,44.65,44.67,44.57,44.62,205401.0,42.5522,42.5713,42.476,42.5236,205401.0
2024-04-29 15:30:00,44.62,44.63,44.57,44.59,236857.0,42.5236,42.5331,42.476,42.495,236857.0
2024-04-29 15:40:00,44.59,44.71,44.56,44.66,395083.0,42.495,42.6094,42.4664,42.5617,395083.0
2024-04-29 15:50:00,44.66,44.7,44.59,44.65,1445809.0,42.5617,42.5999,42.495,42.5522,1445809.0
2024-04-30 09:30:00,44.4,44.4,43.97,44.13,709195.0,42.3139,42.3139,41.9041,42.0566,709195.0
2024-04-30 09:40:00,44.13,44.32,44.07,44.19,328831.0,42.0566,42.2377,41.9995,42.1138,328831.0
2024-04-30 09:50:00,44.19,44.21,44.01,44.02,347241.0,42.1138,42.1329,41.9423,41.9518,347241.0
2024-04-30 10:00:00,44.03,44.26,44.0,44.15,339823.0,41.9613,42.1805,41.9327,42.0757,339823.0
2024-04-30 10:10:00,44.15,44.17,44.03,44.13,269293.0,42.0757,42.0948,41.9613,42.0566,269293.0
2024-04-30 10:20:00,44.12,44.33,44.09,44.22,295086.0,42.0471,42.2472,42.0185,42.1424,295086.0
2024-04-30 10:30:00,44.23,44.39,44.22,44.36,354484.0,42.1519,42.3044,42.1424,42.2758,354484.0
2024-04-30 10:40:00,44.36,44.56,44.29,44.55,237025.0,42.2758,42.4664,42.2091,42.4569,237025.0
2024-04-30 10:50:00,44.55,44.61,44.5,44.59,229460.0,42.4569,42.5141,42.4092,42.495,229460.0
2024-04-30 11:00:00,44.59,44.7,44.53,44.69,261218.0,42.495,42.5999,42.4378,42.5903,261218.0
2024-04-30 11:10:00,44.69,44.76,44.45,44.48,162395.0,42.5903,42.657,42.3616,42.3902,162395.0
2024-04-30 11:20:00,44.48,44.58,44.42,44.57,129706.0,42.3902,42.4855,42.333,42.476,129706.0
2024-04-30 11:30:00,44.57,44.64,44.45,44.62,563804.0,42.476,42.5427,42.3616,42.5236,563804.0
2024-04-30 11:40:00,44.61,44.73,44.59,44.65,137024.0,42.5141,42.6284,42.495,42.5522,137024.0
2024-04-30 11:50:00,44.65,44.72,44.56,44.57,230281.0,42.5522,42.6189,42.4664,42.476,230281.0
2024-04-30 12:00:00,44.57,44.62,44.53,44.59,144125.0,42.476,42.5236,42.4378,42.495,144125.0
2024-04-30 12:10:00,44.58,44.64,44.54,44.57,137060.0,42.4855,42.5427,42.4474,42.476,137060.0
2024-04-30 12:20:00,44.57,44.65,44.54,44.58,122767.0,42.476,42.5522,42.4474,42.4855,122767.0
2024-04-30 12:30:00,44.58,44.65,44.51,44.55,147346.0,42.4855,42.5522,42.4188,42.4569,147346.0
2024-04-30 12:40:00,44.56,44.63,44.55,44.59,145746.0,42.4664,42.5331,42.4569,42.495,145746.0
2024-04-30 12:50:00,44.59,44.68,44.56,44.64,176703.0,42.495,42.5808,42.4664,42.5427,176703.0
2024-04-30 13:00:00,44.64,44.75,44.59,44.7,127297.0,42.5427,42.6475,42.495,42.5999,127297.0
2024-04-30 13:10:00,44.7,44.71,44.59,44.59,109015.0,42.5999,42.6094,42.495,42.495,109015.0
2024-04-30 13:20:00,44.59,44.62,44.56,44.58,99662.0,42.495,42.5236,42.4664,42.4855,99662.0
2024-04-30 13:30:00,44.58,44.62,44.55,44.55,116876.0,42.4855,42.5236,42.4569,42.4569,116876.0
2024-04-30 13:40:00,44.55,44.62,44.53,44.58,97254.0,42.4569,42.5236,42.4378,42.4855,97254.0
2024-04-30 13:50:00,44.58,44.66,44.55,44.61,186947.0,42.4855,42.5617,42.4569,42.5141,186947.0
2024-04-30 14:00:00,44.62,44.65,44.52,44.55,100953.0,42.5236,42.5522,42.4283,42.4569,100953.0
2024-04-30 14:10:00,44.55,44.55,44.4,44.47,253676.0,42.4569,42.4569,42.3139,42.3807,253676.0
2024-04-30 14:20:00,44.47,44.55,44.45,44.53,211059.0,42.3807,42.4569,42.3616,42.4378,211059.0
2024-04-30 14:30:00,44.52,44.52,44.4,44.41,218110.0,42.4283,42.4283,42.3139,42.3235,218110.0
2024-04-30 14:40:00,44.41,44.43,44.31,44.39,323074.0,42.3235,42.3425,42.2282,42.3044,323074.0
2024-04-30 14:50:00,44.39,44.42,44.22,44.31,468701.0,42.3044,42.333,42.1424,42.2282,468701.0
2024-04-30 15:00:00,44.32,44.41,44.29,44.33,207681.0,42.2377,42.3235,42.2091,42.2472,207681.0
2024-04-30 15:10:00,44.33,44.34,44.17,44.17,450528.0,42.2472,42.2568,42.0948,42.0948,450528.0
2024-04-30 15:20:00,44.18,44.19,44.1,44.14,294517.0,42.1043,42.1138,42.028,42.0662,294517.0
2024-04-30 15:30:00,44.14,44.2,44.08,44.13,313814.0,42.0662,42.1233,42.009,42.0566,313814.0
2024-04-30 15:40:00,44.13,44.16,44.1,44.12,479224.0,42.0566,42.0852,42.028,42.0471,479224.0
2024-04-30 15:50:00,44.12,44.13,43.93,43.95,1951347.0,42.0471,42.0566,41.866,41.8851,1951347.0
2024-05-01 09:30:00,43.97,44.47,43.89,43.91,535611.0,41.9041,42.3807,41.8279,41.847,535611.0
2024-05-01 09:40:00,43.92,43.96,43.72,43.84,338547.0,41.8565,41.8946,41.6659,41.7803,338547.0
2024-05-01 09:50:00,43.84,43.87,43.77,43.82,228303.0,41.7803,41.8088,41.7135,41.7612,228303.0
2024-05-01 10:00:00,43.82,43.93,43.73,43.92,468188.0,41.7612,41.866,41.6754,41.8565,468188.0
2024-05-01 10:10:00,43.92,44.14,43.91,44.14,296979.0,41.8565,42.0662,41.847,42.0662,296979.0
2024-05-01 10:20:00,44.14,44.16,44.04,44.12,221576.0,42.0662,42.0852,41.9709,42.0471,221576.0
2024-05-01 10:30:00,44.12,44.16,44.0,44.05,496731.0,42.0471,42.0852,41.9327,41.9804,496731.0
2024-05-01 10:40:00,44.05,44.22,43.96,44.15,288534.0,41.9804,42.1424,41.8946,42.0757,288534.0
2024-05-01 10:50:00,44.15,44.17,44.02,44.17,176109.0,42.0757,42.0948,41.9518,42.0948,176109.0
2024-05-01 11:00:00,44.18,44.37,44.15,44.27,179690.0,42.1043,42.2854,42.0757,42.1901,179690.0
2024-05-01 11:10:00,44.27,44.34,44.25,44.29,179954.0,42.1901,42.2568,42.171,42.2091,179954.0
2024-05-01 11:20:00,44.29,44.33,44.16,44.17,167332.0,42.2091,42.2472,42.0852,42.0948,167332.0
2024-05-01 11:30:00,44.16,44.24,44.11,44.13,148834.0,42.0852,42.1615,42.0376,42.0566,148834.0
2024-05-01 11:40:00,44.13,44.15,44.03,44.05,145995.0,42.0566,42.0757,41.9613,41.9804,145995.0
2024-05-01 11:50:00,44.05,44.23,44.03,44.23,115907.0,41.9804,42.1519,41.9613,42.1519,115907.0
2024-05-01 12:00:00,44.22,44.24,44.16,44.19,145410.0,42.1424,42.1615,42.0852,42.1138,145410.0
2024-05-01 12:10:00,44.19,44.2,44.08,44.12,92097.0,42.1138,42.1233,42.009,42.0471,92097.0
2024-05-01 12:20:00,44.11,44.25,44.1,44.19,181959.0,42.0376,42.171,42.028,42.1138,181959.0
2024-05-01 12:30:00,44.19,44.27,44.18,44.24,122852.0,42.1138,42.1901,42.1043,42.1615,122852.0
2024-05-01 12:40:00,44.25,44.32,44.23,44.32,101334.0,42.171,42.2377,42.1519,42.2377,101334.0
2024-05-01 12:50:00,44.32,44.34,44.15,44.18,75956.0,42.2377,42.2568,42.0757,42.1043,75956.0
2024-05-01 13:00:00,44.18,44.2,44.13,44.16,95145.0,42.1043,42.1233,42.0566,42.0852,95145.0
2024-05-01 13:10:00,44.16,44.22,44.14,44.16,177548.0,42.0852,42.1424,42.0662,42.0852,177548.0
2024-05-01 13:20:00,44.17,44.18,44.08,44.14,147276.0,42.0948,42.1043,42.009,42.0662,147276.0
2024-05-01 13:30:00,44.14,44.22,44.11,44.12,163901.0,42.0662,42.1424,42.0376,42.0471,163901.0
2024-05-01 13:40:00,44.11,44.18,44.06,44.11,196610.0,42.0376,42.1043,41.9899,42.0376,196610.0
2024-05-01 13:50:00,44.11,44.13,44.07,44.12,149181.0,42.0376,42.0566,41.9995,42.0471,149181.0
2024-05-01 14:00:00,44.12,44.13,44.0,44.02,228149.0,42.0471,42.0566,41.9327,41.9518,228149.0
2024-05-01 14:10:00,44.03,44.05,43.97,43.98,170249.0,41.9613,41.9804,41.9041,41.9137,170249.0
2024-05-01 14:20:00,43.98,44.07,43.96,44.02,137007.0,41.9137,41.9995,41.8946,41.9518,137007.0
2024-05-01 14:30:00,44.02,44.13,43.94,44.11,394468.0,41.9518,42.0566,41.8756,42.0376,394468.0
2024-05-01 14:40:00,44.1,44.38,44.09,44.37,300337.0,42.028,42.2949,42.0185,42.2854,300337.0
2024-05-01 14:50:00,44.37,44.42,44.31,44.37,193369.0,42.2854,42.333,42.2282,42.2854,193369.0
2024-05-01 15:00:00,44.37,44.44,44.3,44.33,321698.0,42.2854,42.3521,42.2186,42.2472,321698.0
2024-05-01 15:10:00,44.33,44.38,44.28,44.31,239586.0,42.2472,42.2949,42.1996,42.2282,239586.0
2024-05-01 15:20:00,44.31,44.35,44.26,44.28,321080.0,42.2282,42.2663,42.1805,42.1996,321080.0
2024-05-01 15:30:00,44.29,44.29,44.1,44.15,387303.0,42.2091,42.2091,42.028,42.0757,387303.0
2024-05-01 15:40:00,44.15,44.32,44.13,44.3,376819.0,42.0757,42.2377,42.0566,42.2186,376819.0
2024-05-01 15:50:00,44.29,44.3,44.18,44.2,1024039.0,42.2091,42.2186,42.1043,42.1233,1024039.0
2024-05-02 09:30:00,44.36,44.42,43.85,43.89,510431.0,42.2758,42.333,41.7898,41.8279,510431.0
2024-05-02 09:40:00,43.88,43.91,43.42,43.49,890617.0,41.8184,41.847,41.38,41.4467,890617.0
2024-05-02 09:50:00,43.49,43.55,43.33,43.48,675645.0,41.4467,41.5039,41.2942,41.4372,675645.0
2024-05-02 10:00:00,43.48,43.69,43.44,43.61,503024.0,41.4372,41.6373,41.3991,41.5611,503024.0
2024-05-02 10:10:00,43.63,43.84,43.58,43.82,525426.0,41.5801,41.7803,41.5325,41.7612,525426.0
2024-05-02 10:20:00,43.82,43.93,43.74,43.75,334217.0,41.7612,41.866,41.685,41.6945,334217.0
2024-05-02 10:30:00,43.76,43.84,43.7,43.72,231931.0,41.704,41.7803,41.6468,41.6659,231931.0
2024-05-02 10:40:00,43.71,43.87,43.68,43.84,345884.0,41.6564,41.8088,41.6278,41.7803,345884.0
2024-05-02 10:50:00,43.84,43.92,43.8,43.86,147591.0,41.7803,41.8565,41.7421,41.7993,147591.0
2024-05-02 11:00:00,43.87,43.87,43.75,43.84,171151.0,41.8088,41.8088,41.6945,41.7803,171151.0
2024-05-02 11:10:00,43.84,43.94,43.81,43.91,212100.0,41.7803,41.8756,41.7517,41.847,212100.0
2024-05-02 11:20:00,43.91,44.02,43.9,43.93,384469.0,41.847,41.9518,41.8374,41.866,384469.0
2024-05-02 11:30:00,43.93,43.96,43.86,43.94,180038.0,41.866,41.8946,41.7993,41.8756,180038.0
2024-05-02 11:40:00,43.94,43.99,43.92,43.96,222139.0,41.8756,41.9232,41.8565,41.8946,222139.0
2024-05-02 11:50:00,43.96,44.03,43.94,43.98,214324.0,41.8946,41.9613,41.8756,41.9137,214324.0
2024-05-02 12:00:00,43.98,44.03,43.97,44.0,148138.0,41.9137,41.9613,41.9041,41.9327,148138.0
2024-05-02 12:10:00,44.0,44.05,43.97,44.01,168345.0,41.9327,41.9804,41.9041,41.9423,168345.0
2024-05-02 12:20:00,44.01,44.05,43.98,44.0,201426.0,41.9423,41.9804,41.9137,41.9327,201426.0
2024-05-02 12:30:00,44.0,44.03,43.94,44.01,183230.0,41.9327,41.9613,41.8756,41.9423,183230.0
2024-05-02 12:40:00,44.01,44.05,43.99,44.03,106249.0,41.9423,41.9804,41.9232,41.9613,106249.0
2024-05-02 12:50:00,44.02,44.04,43.98,44.0,112547.0,41.9518,41.9709,41.9137,41.9327,112547.0
2024-05-02 13:00:00,44.0,44.06,43.97,44.01,125538.0,41.9327,41.9899,41.9041,41.9423,125538.0
2024-05-02 13:10:00,44.01,44.01,43.94,43.94,137785.0,41.9423,41.9423,41.8756,41.8756,137785.0
2024-05-02 13:20:00,43.95,43.97,43.9,43.93,113090.0,41.8851,41.9041,41.8374,41.866,113090.0
2024-05-02 13:30:00,43.94,43.97,43.87,43.94,241164.0,41.8756,41.9041,41.8088,41.8756,241164.0
2024-05-02 13:40:00,43.94,43.97,43.86,43.87,154248.0,41.8756,41.9041,41.7993,41.8088,154248.0
2024-05-02 13:50:00,43.87,43.95,43.83,43.89,143975.0,41.8088,41.8851,41.7707,41.8279,143975.0
2024-05-02 14:00:00,43.89,43.9,43.83,43.87,160858.0,41.8279,41.8374,41.7707,41.8088,160858.0
2024-05-02 14:10:00,43.87,43.87,43.79,43.8,259748.0,41.8088,41.8088,41.7326,41.7421,259748.0
2024-05-02 14:20:00,43.8,43.87,43.74,43.83,171141.0,41.7421,41.8088,41.685,41.7707,171141.0
2024-05-02 14:30:00,43.83,43.89,43.81,43.82,204225.0,41.7707,41.8279,41.7517,41.7612,204225.0
2024-05-02 14:40:00,43.82,43.89,43.81,43.84,304025.0,41.7612,41.8279,41.7517,41.7803,304025.0
2024-05-02 14:50:00,43.84,43.93,43.84,43.86,269337.0,41.7803,41.866,41.7803,41.7993,269337.0
2024-05-02 15:00:00,43.86,43.9,43.83,43.89,255311.0,41.7993,41.8374,41.7707,41.8279,255311.0
2024-05-02 15:10:00,43.89,43.92,43.76,43.77,269145.0,41.8279,41.8565,41.704,41.7135,269145.0
2024-05-02 15:20:00,43.77,43.85,43.76,43.8,242208.0,41.7135,41.7898,41.704,41.7421,242208.0
2024-05-02 15:30:00,43.79,43.8,43.71,43.72,440837.0,41.7326,41.7421,41.6564,41.6659,440837.0
2024-05-02 15:40:00,43.72,43.74,43.66,43.69,532932.0,41.6659,41.685,41.6087,41.6373,532932.0
2024-05-02 15:50:00,43.68,43.73,43.61,43.71,1558075.0,41.6278,41.6754,41.5611,41.6564,1558075.0
2024-05-03 09:30:00,43.9,44.12,43.81,44.04,425003.0,41.8374,42.0471,41.7517,41.9709,425003.0
2024-05-03 09:40:00,44.05,44.13,43.97,44.02,227370.0,41.9804,42.0566,41.9041,41.9518,227370.0
2024-05-03 09:50:00,44.02,44.25,44.0,44.16,341010.0,41.9518,42.171,41.9327,42.0852,341010.0
2024-05-03 10:00:00,44.18,44.3,44.05,44.25,589991.0,42.1043,42.2186,41.9804,42.171,589991.0
2024-05-03 10:10:00,44.24,44.33,44.11,44.26,198559.0,42.1615,42.2472,42.0376,42.1805,198559.0
2024-05-03 10:20:00,44.26,44.26,44.0,44.04,227728.0,42.1805,42.1805,41.9327,41.9709,227728.0
2024-05-03 10:30:00,44.05,44.06,43.8,43.81,253573.0,41.9804,41.9899,41.7421,41.7517,253573.0
2024-05-03 10:40:00,43.81,43.9,43.76,43.77,147638.0,41.7517,41.8374,41.704,41.7135,147638.0
2024-05-03 10:50:00,43.78,43.8,43.68,43.76,238937.0,41.7231,41.7421,41.6278,41.704,238937.0
2024-05-03 11:00:00,43.77,43.86,43.75,43.83,135340.0,41.7135,41.7993,41.6945,41.7707,135340.0
2024-05-03 11:10:00,43.83,43.9,43.82,43.88,100030.0,41.7707,41.8374,41.7612,41.8184,100030.0
2024-05-03 11:20:00,43.89,43.98,43.87,43.92,212014.0,41.8279,41.9137,41.8088,41.8565,212014.0
2024-05-03 11:30:00,43.92,43.93,43.81,43.81,218878.0,41.8565,41.866,41.7517,41.7517,218878.0
2024-05-03 11:40:00,43.81,43.94,43.79,43.93,162648.0,41.7517,41.8756,41.7326,41.866,162648.0
2024-05-03 11:50:00,43.94,43.94,43.82,43.83,106956.0,41.8756,41.8756,41.7612,41.7707,106956.0
2024-05-03 12:00:00,43.84,43.9,43.82,43.9,108430.0,41.7803,41.8374,41.7612,41.8374,108430.0
2024-05-03 12:10:00,43.9,43.97,43.89,43.94,90211.0,41.8374,41.9041,41.8279,41.8756,90211.0
2024-05-03 12:20:00,43.94,44.0,43.92,43.95,131338.0,41.8756,41.9327,41.8565,41.8851,131338.0
2024-05-03 12:30:00,43.95,43.96,43.89,43.95,115032.0,41.8851,41.8946,41.8279,41.8851,115032.0
2024-05-03 12:40:00,43.95,43.97,43.91,43.92,89673.0,41.8851,41.9041,41.847,41.8565,89673.0
2024-05-03 12:50:00,43.93,43.97,43.9,43.91,69633.0,41.866,41.9041,41.8374,41.847,69633.0
2024-05-03 13:00:00,43.91,43.95,43.86,43.87,129465.0,41.847,41.8851,41.7993,41.8088,129465.0
2024-05-03 13:10:00,43.87,43.88,43.81,43.82,124961.0,41.8088,41.8184,41.7517,41.7612,124961.0
2024-05-03 13:20:00,43.81,43.82,43.73,43.79,205439.0,41.7517,41.7612,41.6754,41.7326,205439.0
2024-05-03 13:30:00,43.79,43.85,43.74,43.85,150100.0,41.7326,41.7898,41.685,41.7898,150100.0
2024-05-03 13:40:00,43.84,43.89,43.81,43.84,109504.0,41.7803,41.8279,41.7517,41.7803,109504.0
2024-05-03 13:50:00,43.84,43.89,43.82,43.87,123048.0,41.7803,41.8279,41.7612,41.8088,123048.0
2024-05-03 14:00:00,43.88,43.89,43.84,43.89,120275.0,41.8184,41.8279,41.7803,41.8279,120275.0
2024-05-03 14:10:00,43.89,43.94,43.86,43.91,185481.0,41.8279,41.8756,41.7993,41.847,185481.0
2024-05-03 14:20:00,43.91,43.92,43.85,43.86,130085.0,41.847,41.8565,41.7898,41.7993,130085.0
2024-05-03 14:30:00,43.85,43.9,43.82,43.82,111176.0,41.7898,41.8374,41.7612,41.7612,111176.0
2024-05-03 14:40:00,43.83,43.91,43.81,43.89,153124.0,41.7707,41.847,41.7517,41.8279,153124.0
2024-05-03 14:50:00,43.89,43.9,43.84,43.85,129488.0,41.8279,41.8374,41.7803,41.7898,129488.0
2024-05-03 15:00:00,43.86,43.88,43.81,43.85,162067.0,41.7993,41.8184,41.7517,41.7898,162067.0
2024-05-03 15:10:00,43.86,43.88,43.79,43.84,145078.0,41.7993,41.8184,41.7326,41.7803,145078.0
2024-05-03 15:20:00,43.84,43.87,43.82,43.85,134822.0,41.7803,41.8088,41.7612,41.7898,134822.0
2024-05-03 15:30:00,43.85,43.87,43.82,43.85,192818.0,41.7898,41.8088,41.7612,41.7898,192818.0
2024-05-03 15:40:00,43.85,43.89,43.83,43.88,311382.0,41.7898,41.8279,41.7707,41.8184,311382.0
2024-05-03 15:50:00,43.88,44.0,43.86,43.99,1163954.0,41.8184,41.9327,41.7993,41.9232,1163954.0
2024-05-06 09:30:00,44.16,44.4,44.12,44.27,442074.0,42.0852,42.3139,42.0471,42.1901,442074.0
2024-05-06 09:40:00,44.27,44.62,44.27,44.53,326848.0,42.1901,42.5236,42.1901,42.4378,326848.0
2024-05-06 09:50:00,44.51,44.52,44.39,44.45,118380.0,42.4188,42.4283,42.3044,42.3616,118380.0
2024-05-06 10:00:00,44.44,44.61,44.41,44.57,159817.0,42.3521,42.5141,42.3235,42.476,159817.0
2024-05-06 10:10:00,44.56,44.58,44.33,44.37,171016.0,42.4664,42.4855,42.2472,42.2854,171016.0
2024-05-06 10:20:00,44.37,44.37,44.2,44.23,90452.0,42.2854,42.2854,42.1233,42.1519,90452.0
2024-05-06 10:30:00,44.23,44.24,44.16,44.21,131409.0,42.1519,42.1615,42.0852,42.1329,131409.0
2024-05-06 10:40:00,44.21,44.24,44.06,44.09,244317.0,42.1329,42.1615,41.9899,42.0185,244317.0
2024-05-06 10:50:00,44.09,44.09,43.97,43.99,221299.0,42.0185,42.0185,41.9041,41.9232,221299.0
2024-05-06 11:00:00,43.99,44.08,43.96,43.97,106800.0,41.9232,42.009,41.8946,41.9041,106800.0
2024-05-06 11:10:00,43.98,44.0,43.91,43.94,115269.0,41.9137,41.9327,41.847,41.8756,115269.0
2024-05-06 11:20:00,43.94,44.02,43.92,44.01,140489.0,41.8756,41.9518,41.8565,41.9423,140489.0
2024-05-06 11:30:00,44.01,44.02,43.94,44.01,111803.0,41.9423,41.9518,41.8756,41.9423,111803.0
2024-05-06 11:40:00,44.01,44.05,43.97,43.98,100987.0,41.9423,41.9804,41.9041,41.9137,100987.0
2024-05-06 11:50:00,43.98,44.06,43.97,44.0,81625.0,41.9137,41.9899,41.9041,41.9327,81625.0
2024-05-06 12:00:00,44.0,44.03,43.99,44.02,79888.0,41.9327,41.9613,41.9232,41.9518,79888.0
2024-05-06 12:10:00,44.02,44.05,43.99,44.03,105263.0,41.9518,41.9804,41.9232,41.9613,105263.0
2024-05-06 12:20:00,44.03,44.04,43.93,44.01,222376.0,41.9613,41.9709,41.866,41.9423,222376.0
2024-05-06 12:30:00,44.01,44.03,43.95,43.97,125657.0,41.9423,41.9613,41.8851,41.9041,125657.0
2024-05-06 12:40:00,43.97,44.07,43.96,44.07,79733.0,41.9041,41.9995,41.8946,41.9995,79733.0
2024-05-06 12:50:00,44.07,44.1,44.01,44.02,83810.0,41.9995,42.028,41.9423,41.9518,83810.0
2024-05-06 13:00:00,44.02,44.06,43.99,43.99,90699.0,41.9518,41.9899,41.9232,41.9232,90699.0
2024-05-06 13:10:00,43.99,44.02,43.97,43.98,71852.0,41.9232,41.9518,41.9041,41.9137,71852.0
2024-05-06 13:20:00,43.98,44.02,43.97,44.0,46452.0,41.9137,41.9518,41.9041,41.9327,46452.0
2024-05-06 13:30:00,43.99,44.02,43.89,43.94,235568.0,41.9232,41.9518,41.8279,41.8756,235568.0
2024-05-06 13:40:00,43.94,43.95,43.91,43.95,85106.0,41.8756,41.8851,41.847,41.8851,85106.0
2024-05-06 13:50:00,43.95,43.98,43.92,43.96,85254.0,41.8851,41.9137,41.8565,41.8946,85254.0
2024-05-06 14:00:00,43.96,44.08,43.95,44.08,132723.0,41.8946,42.009,41.8851,42.009,132723.0
2024-05-06 14:10:00,44.08,44.11,44.02,44.06,104020.0,42.009,42.0376,41.9518,41.9899,104020.0
2024-05-06 14:20:00,44.05,44.06,44.01,44.04,90986.0,41.9804,41.9899,41.9423,41.9709,90986.0
2024-05-06 14:30:00,44.04,44.05,43.95,43.98,113908.0,41.9709,41.9804,41.8851,41.9137,113908.0
2024-05-06 14:40:00,43.98,43.98,43.92,43.93,117929.0,41.9137,41.9137,41.8565,41.866,117929.0
2024-05-06 14:50:00,43.93,43.94,43.87,43.91,202521.0,41.866,41.8756,41.8088,41.847,202521.0
2024-05-06 15:00:00,43.91,43.95,43.91,43.91,149054.0,41.847,41.8851,41.847,41.847,149054.0
2024-05-06 15:10:00,43.91,43.92,43.83,43.84,193029.0,41.847,41.8565,41.7707,41.7803,193029.0
2024-05-06 15:20:00,43.84,43.85,43.78,43.8,189191.0,41.7803,41.7898,41.7231,41.7421,189191.0
2024-05-06 15:30:00,43.81,43.91,43.78,43.91,276391.0,41.7517,41.847,41.7231,41.847,276391.0
2024-05-06 15:40:00,43.9,43.93,43.81,43.83,323118.0,41.8374,41.866,41.7517,41.7707,323118.0
2024-05-06 15:50:00,43.83,43.94,43.81,43.9,854540.0,41.7707,41.8756,41.7517,41.8374,854540.0
2024-05-07 09:30:00,43.98,44.2,43.98,44.07,369949.0,41.9137,42.1233,41.9137,41.9995,369949.0
2024-05-07 09:40:00,44.07,44.15,44.03,44.14,203608.0,41.9995,42.0757,41.9613,42.0662,203608.0
2024-05-07 09:50:00,44.15,44.18,43.89,43.94,215821.0,42.0757,42.1043,41.8279,41.8756,215821.0
2024-05-07 10:00:00,43.95,44.14,43.94,44.11,208250.0,41.8851,42.0662,41.8756,42.0376,208250.0
2024-05-07 10:10:00,44.11,44.14,43.96,43.99,163369.0,42.0376,42.0662,41.8946,41.9232,163369.0
2024-05-07 10:20:00,44.0,44.11,43.99,44.07,288358.0,41.9327,42.0376,41.9232,41.9995,288358.0
2024-05-07 10:30:00,44.07,44.15,44.06,44.11,298315.0,41.9995,42.0757,41.9899,42.0376,298315.0
2024-05-07 10:40:00,44.11,44.16,44.02,44.02,300764.0,42.0376,42.0852,41.9518,41.9518,300764.0
2024-05-07 10:50:00,44.02,44.06,43.99,44.02,138461.0,41.9518,41.9899,41.9232,41.9518,138461.0
2024-05-07 11:00:00,44.01,44.07,43.94,43.98,138725.0,41.9423,41.9995,41.8756,41.9137,138725.0
2024-05-07 11:10:00,43.98,44.01,43.94,43.96,166349.0,41.9137,41.9423,41.8756,41.8946,166349.0
2024-05-07 11:20:00,43.95,44.06,43.94,44.03,148044.0,41.8851,41.9899,41.8756,41.9613,148044.0
2024-05-07 11:30:00,44.03,44.1,44.01,44.07,216437.0,41.9613,42.028,41.9423,41.9995,216437.0
2024-05-07 11:40:00,44.07,44.08,43.97,44.08,131588.0,41.9995,42.009,41.9041,42.009,131588.0
2024-05-07 11:50:00,44.08,44.15,44.05,44.14,117874.0,42.009,42.0757,41.9804,42.0662,117874.0
2024-05-07 12:00:00,44.14,44.19,44.12,44.16,96587.0,42.0662,42.1138,42.0471,42.0852,96587.0
2024-05-07 12:10:00,44.15,44.17,44.1,44.16,85062.0,42.0757,42.0948,42.028,42.0852,85062.0
2024-05-07 12:20:00,44.16,44.22,44.15,44.18,89764.0,42.0852,42.1424,42.0757,42.1043,89764.0
2024-05-07 12:30:00,44.18,44.23,44.16,44.2,74758.0,42.1043,42.1519,42.0852,42.1233,74758.0
2024-05-07 12:40:00,44.2,44.26,44.16,44.2,119728.0,42.1233,42.1805,42.0852,42.1233,119728.0
2024-05-07 12:50:00,44.2,44.23,44.18,44.2,103415.0,42.1233,42.1519,42.1043,42.1233,103415.0
2024-05-07 13:00:00,44.2,44.22,44.07,44.09,132684.0,42.1233,42.1424,41.9995,42.0185,132684.0
2024-05-07 13:10:00,44.08,44.11,44.05,44.1,214594.0,42.009,42.0376,41.9804,42.028,214594.0
2024-05-07 13:20:00,44.09,44.11,44.05,44.1,122707.0,42.0185,42.0376,41.9804,42.028,122707.0
2024-05-07 13:30:00,44.1,44.11,43.98,44.0,168859.0,42.028,42.0376,41.9137,41.9327,168859.0
2024-05-07 13:40:00,44.0,44.02,43.95,43.96,201520.0,41.9327,41.9518,41.8851,41.8946,201520.0
2024-05-07 13:50:00,43.95,44.01,43.95,43.98,214528.0,41.8851,41.9423,41.8851,41.9137,214528.0
2024-05-07 14:00:00,43.98,44.0,43.93,43.93,104542.0,41.9137,41.9327,41.866,41.866,104542.0
2024-05-07 14:10:00,43.94,43.97,43.92,43.92,143386.0,41.8756,41.9041,41.8565,41.8565,143386.0
2024-05-07 14:20:00,43.93,43.94,43.9,43.94,209352.0,41.866,41.8756,41.8374,41.8756,209352.0
2024-05-07 14:30:00,43.93,43.97,43.92,43.95,112569.0,41.866,41.9041,41.8565,41.8851,112569.0
2024-05-07 14:40:00,43.94,43.99,43.94,43.95,147754.0,41.8756,41.9232,41.8756,41.8851,147754.0
2024-05-07 14:50:00,43.96,43.99,43.94,43.95,138131.0,41.8946,41.9232,41.8756,41.8851,138131.0
2024-05-07 15:00:00,43.95,43.95,43.88,43.91,145532.0,41.8851,41.8851,41.8184,41.847,145532.0
2024-05-07 15:10:00,43.91,43.95,43.88,43.89,149736.0,41.847,41.8851,41.8184,41.8279,149736.0
2024-05-07 15:20:00,43.89,43.94,43.83,43.9,282377.0,41.8279,41.8756,41.7707,41.8374,282377.0
2024-05-07 15:30:00,43.9,43.98,43.9,43.98,197944.0,41.8374,41.9137,41.8374,41.9137,197944.0
2024-05-07 15:40:00,43.97,43.99,43.94,43.98,346665.0,41.9041,41.9232,41.8756,41.9137,346665.0
2024-05-07 15:50:00,43.99,44.04,43.93,44.01,866299.0,41.9232,41.9709,41.866,41.9423,866299.0
2024-05-08 09:30:00,44.0,44.22,43.9,44.13,340612.0,41.9327,42.1424,41.8374,42.0566,340612.0
2024-05-08 09:40:00,44.13,44.14,43.84,43.9,230702.0,42.0566,42.0662,41.7803,41.8374,230702.0
2024-05-08 09:50:00,43.9,44.0,43.87,43.91,262427.0,41.8374,41.9327,41.8088,41.847,262427.0
2024-05-08 10:00:00,43.91,43.99,43.87,43.9,237795.0,41.847,41.9232,41.8088,41.8374,237795.0
2024-05-08 10:10:00,43.9,43.92,43.81,43.83,131637.0,41.8374,41.8565,41.7517,41.7707,131637.0
2024-05-08 10:20:00,43.83,43.86,43.74,43.8,177213.0,41.7707,41.7993,41.685,41.7421,177213.0
2024-05-08 10:30:00,43.81,43.94,43.78,43.94,169384.0,41.7517,41.8756,41.7231,41.8756,169384.0
2024-05-08 10:40:00,43.93,44.0,43.88,43.95,111226.0,41.866,41.9327,41.8184,41.8851,111226.0
2024-05-08 10:50:00,43.95,43.95,43.84,43.86,181129.0,41.8851,41.8851,41.7803,41.7993,181129.0
2024-05-08 11:00:00,43.86,43.87,43.76,43.76,183898.0,41.7993,41.8088,41.704,41.704,183898.0
2024-05-08 11:10:00,43.76,43.81,43.71,43.77,300208.0,41.704,41.7517,41.6564,41.7135,300208.0
2024-05-08 11:20:00,43.78,43.81,43.73,43.73,215294.0,41.7231,41.7517,41.6754,41.6754,215294.0
2024-05-08 11:30:00,43.73,43.84,43.73,43.79,185933.0,41.6754,41.7803,41.6754,41.7326,185933.0
2024-05-08 11:40:00,43.79,43.8,43.71,43.79,187741.0,41.7326,41.7421,41.6564,41.7326,187741.0
2024-05-08 11:50:00,43.79,43.83,43.76,43.79,204925.0,41.7326,41.7707,41.704,41.7326,204925.0
2024-05-08 12:00:00,43.8,43.8,43.71,43.77,138575.0,41.7421,41.7421,41.6564,41.7135,138575.0
2024-05-08 12:10:00,43.77,43.77,43.71,43.73,132166.0,41.7135,41.7135,41.6564,41.6754,132166.0
2024-05-08 12:20:00,43.73,43.76,43.7,43.72,169987.0,41.6754,41.704,41.6468,41.6659,169987.0
2024-05-08 12:30:00,43.71,43.73,43.67,43.7,210154.0,41.6564,41.6754,41.6182,41.6468,210154.0
2024-05-08 12:40:00,43.7,43.73,43.66,43.67,157841.0,41.6468,41.6754,41.6087,41.6182,157841.0
2024-05-08 12:50:00,43.68,43.68,43.61,43.64,141702.0,41.6278,41.6278,41.5611,41.5897,141702.0
2024-05-08 13:00:00,43.63,43.65,43.61,43.62,137497.0,41.5801,41.5992,41.5611,41.5706,137497.0
2024-05-08 13:10:00,43.62,43.65,43.61,43.65,76988.0,41.5706,41.5992,41.5611,41.5992,76988.0
2024-05-08 13:20:00,43.65,43.66,43.58,43.59,171168.0,41.5992,41.6087,41.5325,41.542,171168.0
2024-05-08 13:30:00,43.58,43.6,43.55,43.58,123479.0,41.5325,41.5515,41.5039,41.5325,123479.0
2024-05-08 13:40:00,43.58,43.8,43.56,43.77,420349.0,41.5325,41.7421,41.5134,41.7135,420349.0
2024-05-08 13:50:00,43.77,43.78,43.72,43.76,157742.0,41.7135,41.7231,41.6659,41.704,157742.0
2024-05-08 14:00:00,43.76,43.84,43.75,43.83,131512.0,41.704,41.7803,41.6945,41.7707,131512.0
2024-05-08 14:10:00,43.83,43.87,43.77,43.77,119371.0,41.7707,41.8088,41.7135,41.7135,119371.0
2024-05-08 14:20:00,43.77,43.79,43.73,43.73,144648.0,41.7135,41.7326,41.6754,41.6754,144648.0
2024-05-08 14:30:00,43.73,43.77,43.72,43.77,146067.0,41.6754,41.7135,41.6659,41.7135,146067.0
2024-05-08 14:40:00,43.77,43.78,43.75,43.77,88244.0,41.7135,41.7231,41.6945,41.7135,88244.0
2024-05-08 14:50:00,43.77,43.78,43.69,43.7,197852.0,41.7135,41.7231,41.6373,41.6468,197852.0
2024-05-08 15:00:00,43.69,43.69,43.64,43.66,173645.0,41.6373,41.6373,41.5897,41.6087,173645.0
2024-05-08 15:10:00,43.66,43.7,43.64,43.66,191608.0,41.6087,41.6468,41.5897,41.6087,191608.0
2024-05-08 15:20:00,43.66,43.69,43.65,43.66,173655.0,41.6087,41.6373,41.5992,41.6087,173655.0
2024-05-08 15:30:00,43.66,43.7,43.64,43.66,225203.0,41.6087,41.6468,41.5897,41.6087,225203.0
2024-05-08 15:40:00,43.66,43.72,43.66,43.68,313830.0,41.6087,41.6659,41.6087,41.6278,313830.0
2024-05-08 15:50:00,43.68,43.68,43.63,43.66,1090265.0,41.6278,41.6278,41.5801,41.6087,1090265.0
2024-05-09 09:30:00,43.56,43.7,43.51,43.52,311718.0,41.5134,41.6468,41.4658,41.4753,311718.0
2024-05-09 09:40:00,43.52,43.65,43.49,43.62,187374.0,41.4753,41.5992,41.4467,41.5706,187374.0
2024-05-09 09:50:00,43.62,43.83,43.58,43.83,197231.0,41.5706,41.7707,41.5325,41.7707,197231.0
2024-05-09 10:00:00,43.84,43.92,43.82,43.88,164635.0,41.7803,41.8565,41.7612,41.8184,164635.0
2024-05-09 10:10:00,43.88,43.98,43.87,43.91,250493.0,41.8184,41.9137,41.8088,41.847,250493.0
2024-05-09 10:20:00,43.91,43.94,43.86,43.9,133175.0,41.847,41.8756,41.7993,41.8374,133175.0
2024-05-09 10:30:00,43.9,43.93,43.84,43.92,117818.0,41.8374,41.866,41.7803,41.8565,117818.0
2024-05-09 10:40:00,43.93,43.93,43.84,43.9,101526.0,41.866,41.866,41.7803,41.8374,101526.0
2024-05-09 10:50:00,43.91,43.94,43.89,43.93,112408.0,41.847,41.8756,41.8279,41.866,112408.0
2024-05-09 11:00:00,43.93,43.98,43.89,43.89,156092.0,41.866,41.9137,41.8279,41.8279,156092.0
2024-05-09 11:10:00,43.9,43.94,43.88,43.9,103016.0,41.8374,41.8756,41.8184,41.8374,103016.0
2024-05-09 11:20:00,43.91,43.91,43.85,43.89,65232.0,41.847,41.847,41.7898,41.8279,65232.0
2024-05-09 11:30:00,43.88,43.88,43.81,43.87,76395.0,41.8184,41.8184,41.7517,41.8088,76395.0
2024-05-09 11:40:00,43.86,43.91,43.84,43.9,45166.0,41.7993,41.847,41.7803,41.8374,45166.0
2024-05-09 11:50:00,43.9,43.9,43.86,43.86,57731.0,41.8374,41.8374,41.7993,41.7993,57731.0
2024-05-09 12:00:00,43.87,43.91,43.84,43.9,101983.0,41.8088,41.847,41.7803,41.8374,101983.0
2024-05-09 12:10:00,43.9,43.91,43.88,43.89,62287.0,41.8374,41.847,41.8184,41.8279,62287.0
2024-05-09 12:20:00,43.89,43.9,43.85,43.86,100355.0,41.8279,41.8374,41.7898,41.7993,100355.0
2024-05-09 12:30:00,43.86,43.9,43.84,43.84,103832.0,41.7993,41.8374,41.7803,41.7803,103832.0
2024-05-09 12:40:00,43.85,43.89,43.84,43.85,74995.0,41.7898,41.8279,41.7803,41.7898,74995.0
2024-05-09 12:50:00,43.86,43.87,43.81,43.87,83912.0,41.7993,41.8088,41.7517,41.8088,83912.0
2024-05-09 13:00:00,43.87,43.93,43.85,43.92,156741.0,41.8088,41.866,41.7898,41.8565,156741.0
2024-05-09 13:10:00,43.92,43.96,43.91,43.96,159100.0,41.8565,41.8946,41.847,41.8946,159100.0
2024-05-09 13:20:00,43.96,44.07,43.95,44.07,201961.0,41.8946,41.9995,41.8851,41.9995,201961.0
2024-05-09 13:30:00,44.07,44.2,44.06,44.2,226652.0,41.9995,42.1233,41.9899,42.1233,226652.0
2024-05-09 13:40:00,44.2,44.2,44.15,44.19,108566.0,42.1233,42.1233,42.0757,42.1138,108566.0
2024-05-09 13:50:00,44.19,44.32,44.18,44.27,162123.0,42.1138,42.2377,42.1043,42.1901,162123.0
2024-05-09 14:00:00,44.26,44.28,44.21,44.22,66937.0,42.1805,42.1996,42.1329,42.1424,66937.0
2024-05-09 14:10:00,44.22,44.25,44.15,44.23,139287.0,42.1424,42.171,42.0757,42.1519,139287.0
2024-05-09 14:20:00,44.24,44.3,44.23,44.29,74699.0,42.1615,42.2186,42.1519,42.2091,74699.0
2024-05-09 14:30:00,44.29,44.32,44.25,44.3,97692.0,42.2091,42.2377,42.171,42.2186,97692.0
2024-05-09 14:40:00,44.3,44.34,44.27,44.3,163465.0,42.2186,42.2568,42.1901,42.2186,163465.0
2024-05-09 14:50:00,44.3,44.36,44.3,44.33,85713.0,42.2186,42.2758,42.2186,42.2472,85713.0
2024-05-09 15:00:00,44.33,44.42,44.32,44.34,337268.0,42.2472,42.333,42.2377,42.2568,337268.0
2024-05-09 15:10:00,44.34,44.43,44.34,44.42,184210.0,42.2568,42.3425,42.2568,42.333,184210.0
2024-05-09 15:20:00,44.43,44.5,44.39,44.5,195497.0,42.3425,42.4092,42.3044,42.4092,195497.0
2024-05-09 15:30:00,44.5,44.62,44.47,44.6,352185.0,42.4092,42.5236,42.3807,42.5046,352185.0
2024-05-09 15:40:00,44.59,44.67,44.58,44.66,418445.0,42.495,42.5713,42.4855,42.5617,418445.0
2024-05-09 15:50:00,44.67,44.81,44.66,44.75,1408494.0,42.5713,42.7047,42.5617,42.6475,1408494.0
2024-05-10 09:30:00,44.75,44.88,44.66,44.78,267942.0,42.6475,42.7714,42.5617,42.6761,267942.0
2024-05-10 09:40:00,44.78,44.83,44.72,44.76,138526.0,42.6761,42.7237,42.6189,42.657,138526.0
2024-05-10 09:50:00,44.76,44.81,44.67,44.67,111515.0,42.657,42.7047,42.5713,42.5713,111515.0
2024-05-10 10:00:00,44.66,44.8,44.62,44.72,141501.0,42.5617,42.6952,42.5236,42.6189,141501.0
2024-05-10 10:10:00,44.73,44.79,44.71,44.78,112317.0,42.6284,42.6856,42.6094,42.6761,112317.0
2024-05-10 10:20:00,44.79,44.86,44.75,44.83,167152.0,42.6856,42.7523,42.6475,42.7237,167152.0
2024-05-10 10:30:00,44.83,44.85,44.75,44.82,137017.0,42.7237,42.7428,42.6475,42.7142,137017.0
2024-05-10 10:40:00,44.82,44.84,44.77,44.8,117217.0,42.7142,42.7333,42.6666,42.6952,117217.0
2024-05-10 10:50:00,44.8,44.8,44.67,44.72,113524.0,42.6952,42.6952,42.5713,42.6189,113524.0
2024-05-10 11:00:00,44.73,44.79,44.72,44.79,75842.0,42.6284,42.6856,42.6189,42.6856,75842.0
2024-05-10 11:10:00,44.79,44.8,44.75,44.77,74547.0,42.6856,42.6952,42.6475,42.6666,74547.0
2024-05-10 11:20:00,44.77,44.78,44.68,44.69,127671.0,42.6666,42.6761,42.5808,42.5903,127671.0
2024-05-10 11:30:00,44.69,44.7,44.3,44.53,479928.0,42.5903,42.5999,42.2186,42.4378,479928.0
2024-05-10 11:40:00,44.54,44.71,44.53,44.7,109688.0,42.4474,42.6094,42.4378,42.5999,109688.0
2024-05-10 11:50:00,44.7,44.7,44.64,44.68,82637.0,42.5999,42.5999,42.5427,42.5808,82637.0
2024-05-10 12:00:00,44.68,44.7,44.63,44.66,83851.0,42.5808,42.5999,42.5331,42.5617,83851.0
2024-05-10 12:10:00,44.66,44.79,44.66,44.73,110499.0,42.5617,42.6856,42.5617,42.6284,110499.0
2024-05-10 12:20:00,44.73,44.75,44.68,44.71,89980.0,42.6284,42.6475,42.5808,42.6094,89980.0
2024-05-10 12:30:00,44.71,44.79,44.71,44.78,94021.0,42.6094,42.6856,42.6094,42.6761,94021.0
2024-05-10 12:40:00,44.78,44.83,44.77,44.82,85352.0,42.6761,42.7237,42.6666,42.7142,85352.0
2024-05-10 12:50:00,44.82,44.84,44.8,44.8,65575.0,42.7142,42.7333,42.6952,42.6952,65575.0
2024-05-10 13:00:00,44.8,44.84,44.8,44.81,93328.0,42.6952,42.7333,42.6952,42.7047,93328.0
2024-05-10 13:10:00,44.81,44.82,44.75,44.8,83486.0,42.7047,42.7142,42.6475,42.6952,83486.0
2024-05-10 13:20:00,44.8,44.85,44.75,44.8,138046.0,42.6952,42.7428,42.6475,42.6952,138046.0
2024-05-10 13:30:00,44.79,44.79,44.7,44.74,113758.0,42.6856,42.6856,42.5999,42.638,113758.0
2024-05-10 13:40:00,44.75,44.76,44.71,44.71,78497.0,42.6475,42.657,42.6094,42.6094,78497.0
2024-05-10 13:50:00,44.71,44.77,44.71,44.77,60121.0,42.6094,42.6666,42.6094,42.6666,60121.0
2024-05-10 14:00:00,44.77,44.77,44.72,44.73,62887.0,42.6666,42.6666,42.6189,42.6284,62887.0
2024-05-10 14:10:00,44.73,44.76,44.71,44.75,81139.0,42.6284,42.657,42.6094,42.6475,81139.0
2024-05-10 14:20:00,44.75,44.75,44.68,44.7,133926.0,42.6475,42.6475,42.5808,42.5999,133926.0
2024-05-10 14:30:00,44.69,44.72,44.67,44.69,107464.0,42.5903,42.6189,42.5713,42.5903,107464.0
2024-05-10 14:40:00,44.69,44.79,44.68,44.78,135598.0,42.5903,42.6856,42.5808,42.6761,135598.0
2024-05-10 14:50:00,44.78,44.81,44.77,44.8,122486.0,42.6761,42.7047,42.6666,42.6952,122486.0
2024-05-10 15:00:00,44.8,44.8,44.75,44.75,138811.0,42.6952,42.6952,42.6475,42.6475,138811.0
2024-05-10 15:10:00,44.75,44.85,44.74,44.82,167821.0,42.6475,42.7428,42.638,42.7142,167821.0
2024-05-10 15:20:00,44.82,44.85,44.8,44.83,131992.0,42.7142,42.7428,42.6952,42.7237,131992.0
2024-05-10 15:30:00,44.83,44.87,44.81,44.85,151223.0,42.7237,42.7619,42.7047,42.7428,151223.0
2024-05-10 15:40:00,44.84,44.96,44.84,44.91,399193.0,42.7333,42.8476,42.7333,42.8,399193.0
2024-05-10 15:50:00,44.91,44.97,44.89,44.93,1043017.0,42.8,42.8572,42.7809,42.819,1043017.0
2024-05-13 09:30:00,44.88,45.15,44.83,45.02,391867.0,42.7714,43.0287,42.7237,42.9048,391867.0
2024-05-13 09:40:00,45.02,45.11,44.89,45.08,228831.0,42.9048,42.9906,42.7809,42.962,228831.0
2024-05-13 09:50:00,45.08,45.12,45.05,45.08,255965.0,42.962,43.0001,42.9334,42.962,255965.0
2024-05-13 10:00:00,45.09,45.18,45.05,45.11,301413.0,42.9715,43.0573,42.9334,42.9906,301413.0
2024-05-13 10:10:00,45.1,45.24,45.09,45.19,187589.0,42.9811,43.1145,42.9715,43.0668,187589.0
2024-05-13 10:20:00,45.19,45.29,45.17,45.2,129053.0,43.0668,43.1621,43.0478,43.0764,129053.0
2024-05-13 10:30:00,45.2,45.24,45.15,45.24,134969.0,43.0764,43.1145,43.0287,43.1145,134969.0
2024-05-13 10:40:00,45.23,45.32,45.23,45.29,167809.0,43.105,43.1907,43.105,43.1621,167809.0
2024-05-13 10:50:00,45.28,45.29,45.15,45.18,101024.0,43.1526,43.1621,43.0287,43.0573,101024.0
2024-05-13 11:00:00,45.17,45.19,45.11,45.16,93329.0,43.0478,43.0668,42.9906,43.0382,93329.0
2024-05-13 11:10:00,45.15,45.17,45.11,45.12,186765.0,43.0287,43.0478,42.9906,43.0001,186765.0
2024-05-13 11:20:00,45.12,45.15,45.04,45.15,248451.0,43.0001,43.0287,42.9239,43.0287,248451.0
2024-05-13 11:30:00,45.14,45.15,45.09,45.11,168460.0,43.0192,43.0287,42.9715,42.9906,168460.0
2024-05-13 11:40:00,45.11,45.13,45.1,45.11,105697.0,42.9906,43.0096,42.9811,42.9906,105697.0
2024-05-13 11:50:00,45.1,45.13,45.09,45.12,120903.0,42.9811,43.0096,42.9715,43.0001,120903.0
2024-05-13 12:00:00,45.11,45.15,45.1,45.14,72034.0,42.9906,43.0287,42.9811,43.0192,72034.0
2024-05-13 12:10:00,45.14,45.17,45.13,45.15,104857.0,43.0192,43.0478,43.0096,43.0287,104857.0
2024-05-13 12:20:00,45.15,45.2,45.12,45.13,115818.0,43.0287,43.0764,43.0001,43.0096,115818.0
2024-05-13 12:30:00,45.13,45.13,45.09,45.1,129215.0,43.0096,43.0096,42.9715,42.9811,129215.0
2024-05-13 12:40:00,45.11,45.11,45.01,45.04,121997.0,42.9906,42.9906,42.8953,42.9239,121997.0
2024-05-13 12:50:00,45.04,45.05,44.94,44.95,107939.0,42.9239,42.9334,42.8286,42.8381,107939.0
2024-05-13 13:00:00,44.95,44.99,44.91,44.98,176765.0,42.8381,42.8762,42.8,42.8667,176765.0
2024-05-13 13:10:00,44.98,45.07,44.96,45.03,311428.0,42.8667,42.9525,42.8476,42.9143,311428.0
2024-05-13 13:20:00,45.03,45.08,45.01,45.07,97734.0,42.9143,42.962,42.8953,42.9525,97734.0
2024-05-13 13:30:00,45.07,45.11,45.03,45.05,111090.0,42.9525,42.9906,42.9143,42.9334,111090.0
2024-05-13 13:40:00,45.05,45.06,45.0,45.0,155574.0,42.9334,42.9429,42.8858,42.8858,155574.0
2024-05-13 13:50:00,45.01,45.05,44.98,45.0,108955.0,42.8953,42.9334,42.8667,42.8858,108955.0
2024-05-13 14:00:00,45.0,45.01,44.97,45.01,92641.0,42.8858,42.8953,42.8572,42.8953,92641.0
2024-05-13 14:10:00,45.01,45.02,44.98,44.98,343244.0,42.8953,42.9048,42.8667,42.8667,343244.0
2024-05-13 14:20:00,44.98,45.11,44.98,45.09,323231.0,42.8667,42.9906,42.8667,42.9715,323231.0
2024-05-13 14:30:00,45.09,45.13,45.03,45.04,119816.0,42.9715,43.0096,42.9143,42.9239,119816.0
2024-05-13 14:40:00,45.04,45.1,45.03,45.1,83925.0,42.9239,42.9811,42.9143,42.9811,83925.0
2024-05-13 14:50:00,45.09,45.14,45.09,45.13,170214.0,42.9715,43.0192,42.9715,43.0096,170214.0
2024-05-13 15:00:00,45.13,45.17,45.08,45.08,590448.0,43.0096,43.0478,42.962,42.962,590448.0
2024-05-13 15:10:00,45.1,45.1,44.95,44.98,551311.0,42.9811,42.9811,42.8381,42.8667,551311.0
2024-05-13 15:20:00,44.98,45.02,44.91,44.93,464794.0,42.8667,42.9048,42.8,42.819,464794.0
2024-05-13 15:30:00,44.93,45.02,44.89,45.0,186716.0,42.819,42.9048,42.7809,42.8858,186716.0
2024-05-13 15:40:00,45.0,45.04,44.98,45.02,482717.0,42.8858,42.9239,42.8667,42.9048,482717.0
2024-05-13 15:50:00,45.02,45.09,44.98,45.07,1286484.0,42.9048,42.9715,42.8667,42.9525,1286484.0
2024-05-14 09:30:00,45.38,45.72,45.26,45.41,502790.0,43.2479,43.5719,43.1335,43.2765,502790.0
2024-05-14 09:40:00,45.41,45.45,45.15,45.19,394910.0,43.2765,43.3146,43.0287,43.0668,394910.0
2024-05-14 09:50:00,45.2,45.28,45.05,45.05,309029.0,43.0764,43.1526,42.9334,42.9334,309029.0
2024-05-14 10:00:00,45.05,45.17,45.03,45.08,189153.0,42.9334,43.0478,42.9143,42.962,189153.0
2024-05-14 10:10:00,45.08,45.13,45.03,45.04,190282.0,42.962,43.0096,42.9143,42.9239,190282.0
2024-05-14 10:20:00,45.04,45.04,44.88,44.89,198006.0,42.9239,42.9239,42.7714,42.7809,198006.0
2024-05-14 10:30:00,44.89,44.93,44.81,44.83,176844.0,42.7809,42.819,42.7047,42.7237,176844.0
2024-05-14 10:40:00,44.82,44.92,44.77,44.91,207014.0,42.7142,42.8095,42.6666,42.8,207014.0
2024-05-14 10:50:00,44.91,44.95,44.82,44.88,170181.0,42.8,42.8381,42.7142,42.7714,170181.0
2024-05-14 11:00:00,44.88,44.89,44.71,44.78,195132.0,42.7714,42.7809,42.6094,42.6761,195132.0
2024-05-14 11:10:00,44.77,44.78,44.66,44.68,181965.0,42.6666,42.6761,42.5617,42.5808,181965.0
2024-05-14 11:20:00,44.68,44.76,44.68,44.74,216153.0,42.5808,42.657,42.5808,42.638,216153.0
2024-05-14 11:30:00,44.74,44.75,44.65,44.72,170570.0,42.638,42.6475,42.5522,42.6189,170570.0
2024-05-14 11:40:00,44.72,44.74,44.68,44.7,143456.0,42.6189,42.638,42.5808,42.5999,143456.0
2024-05-14 11:50:00,44.7,44.77,44.69,44.75,109895.0,42.5999,42.6666,42.5903,42.6475,109895.0
2024-05-14 12:00:00,44.75,44.81,44.72,44.73,114587.0,42.6475,42.7047,42.6189,42.6284,114587.0
2024-05-14 12:10:00,44.73,44.73,44.65,44.66,104694.0,42.6284,42.6284,42.5522,42.5617,104694.0
2024-05-14 12:20:00,44.66,44.69,44.64,44.65,87733.0,42.5617,42.5903,42.5427,42.5522,87733.0
2024-05-14 12:30:00,44.65,44.66,44.56,44.62,136289.0,42.5522,42.5617,42.4664,42.5236,136289.0
2024-05-14 12:40:00,44.62,44.64,44.55,44.55,115661.0,42.5236,42.5427,42.4569,42.4569,115661.0
2024-05-14 12:50:00,44.56,44.59,44.54,44.58,162105.0,42.4664,42.495,42.4474,42.4855,162105.0
2024-05-14 13:00:00,44.58,44.62,44.54,44.58,100897.0,42.4855,42.5236,42.4474,42.4855,100897.0
2024-05-14 13:10:00,44.58,44.62,44.52,44.59,183312.0,42.4855,42.5236,42.4283,42.495,183312.0
2024-05-14 13:20:00,44.59,44.64,44.54,44.58,136809.0,42.495,42.5427,42.4474,42.4855,136809.0
2024-05-14 13:30:00,44.57,44.62,44.57,44.59,129343.0,42.476,42.5236,42.476,42.495,129343.0
2024-05-14 13:40:00,44.58,44.6,44.56,44.59,96833.0,42.4855,42.5046,42.4664,42.495,96833.0
2024-05-14 13:50:00,44.59,44.62,44.56,44.58,115914.0,42.495,42.5236,42.4664,42.4855,115914.0
2024-05-14 14:00:00,44.58,44.61,44.57,44.59,91647.0,42.4855,42.5141,42.476,42.495,91647.0
2024-05-14 14:10:00,44.6,44.61,44.56,44.59,130433.0,42.5046,42.5141,42.4664,42.495,130433.0
2024-05-14 14:20:00,44.59,44.64,44.59,44.61,121571.0,42.495,42.5427,42.495,42.5141,121571.0
2024-05-14 14:30:00,44.61,44.71,44.59,44.69,223638.0,42.5141,42.6094,42.495,42.5903,223638.0
2024-05-14 14:40:00,44.69,44.74,44.66,44.7,111730.0,42.5903,42.638,42.5617,42.5999,111730.0
2024-05-14 14:50:00,44.7,44.7,44.67,44.69,101049.0,42.5999,42.5999,42.5713,42.5903,101049.0
2024-05-14 15:00:00,44.69,44.77,44.65,44.77,247237.0,42.5903,42.6666,42.5522,42.6666,247237.0
2024-05-14 15:10:00,44.77,44.85,44.76,44.84,309726.0,42.6666,42.7428,42.657,42.7333,309726.0
2024-05-14 15:20:00,44.84,44.91,44.83,44.89,204767.0,42.7333,42.8,42.7237,42.7809,204767.0
2024-05-14 15:30:00,44.89,44.92,44.81,44.84,421353.0,42.7809,42.8095,42.7047,42.7333,421353.0
2024-05-14 15:40:00,44.84,44.87,44.8,44.82,343016.0,42.7333,42.7619,42.6952,42.7142,343016.0
2024-05-14 15:50:00,44.83,44.87,44.71,44.73,1294510.0,42.7237,42.7619,42.6094,42.6284,1294510.0
2024-05-15 09:30:00,45.0,45.17,44.9,44.92,292037.0,42.8858,43.0478,42.7905,42.8095,292037.0
2024-05-15 09:40:00,44.93,45.04,44.87,45.04,189070.0,42.819,42.9239,42.7619,42.9239,189070.0
2024-05-15 09:50:00,45.03,45.05,44.8,44.82,210354.0,42.9143,42.9334,42.6952,42.7142,210354.0
2024-05-15 10:00:00,44.81,44.87,44.77,44.8,187415.0,42.7047,42.7619,42.6666,42.6952,187415.0
2024-05-15 10:10:00,44.8,44.86,44.77,44.8,107883.0,42.6952,42.7523,42.6666,42.6952,107883.0
2024-05-15 10:20:00,44.8,44.85,44.74,44.79,163278.0,42.6952,42.7428,42.638,42.6856,163278.0
2024-05-15 10:30:00,44.79,44.83,44.78,44.82,137819.0,42.6856,42.7237,42.6761,42.7142,137819.0
2024-05-15 10:40:00,44.82,44.86,44.76,44.79,100120.0,42.7142,42.7523,42.657,42.6856,100120.0
2024-05-15 10:50:00,44.79,44.8,44.71,44.79,125955.0,42.6856,42.6952,42.6094,42.6856,125955.0
2024-05-15 11:00:00,44.79,44.83,44.71,44.81,268220.0,42.6856,42.7237,42.6094,42.7047,268220.0
2024-05-15 11:10:00,44.8,44.87,44.78,44.83,100204.0,42.6952,42.7619,42.6761,42.7237,100204.0
2024-05-15 11:20:00,44.83,44.84,44.76,44.79,132853.0,42.7237,42.7333,42.657,42.6856,132853.0
2024-05-15 11:30:00,44.8,44.84,44.66,44.68,177259.0,42.6952,42.7333,42.5617,42.5808,177259.0
2024-05-15 11:40:00,44.68,44.79,44.67,44.76,168789.0,42.5808,42.6856,42.5713,42.657,168789.0
2024-05-15 11:50:00,44.76,44.82,44.75,44.77,181014.0,42.657,42.7142,42.6475,42.6666,181014.0
2024-05-15 12:00:00,44.77,44.81,44.73,44.78,82279.0,42.6666,42.7047,42.6284,42.6761,82279.0
2024-05-15 12:10:00,44.78,44.79,44.75,44.78,72709.0,42.6761,42.6856,42.6475,42.6761,72709.0
2024-05-15 12:20:00,44.77,44.78,44.72,44.76,100685.0,42.6666,42.6761,42.6189,42.657,100685.0
2024-05-15 12:30:00,44.76,44.76,44.71,44.72,79645.0,42.657,42.657,42.6094,42.6189,79645.0
2024-05-15 12:40:00,44.72,44.81,44.72,44.8,122552.0,42.6189,42.7047,42.6189,42.6952,122552.0
2024-05-15 12:50:00,44.79,44.83,44.77,44.79,81030.0,42.6856,42.7237,42.6666,42.6856,81030.0
2024-05-15 13:00:00,44.78,44.8,44.74,44.77,141691.0,42.6761,42.6952,42.638,42.6666,141691.0
2024-05-15 13:10:00,44.77,44.8,44.76,44.79,115799.0,42.6666,42.6952,42.657,42.6856,115799.0
2024-05-15 13:20:00,44.78,44.78,44.72,44.73,106105.0,42.6761,42.6761,42.6189,42.6284,106105.0
2024-05-15 13:30:00,44.73,44.74,44.65,44.66,148260.0,42.6284,42.638,42.5522,42.5617,148260.0
2024-05-15 13:40:00,44.66,44.68,44.59,44.64,135293.0,42.5617,42.5808,42.495,42.5427,135293.0
2024-05-15 13:50:00,44.65,44.66,44.59,44.61,89849.0,42.5522,42.5617,42.495,42.5141,89849.0
2024-05-15 14:00:00,44.61,44.62,44.54,44.6,133969.0,42.5141,42.5236,42.4474,42.5046,133969.0
2024-05-15 14:10:00,44.61,44.66,44.58,44.65,98823.0,42.5141,42.5617,42.4855,42.5522,98823.0
2024-05-15 14:20:00,44.64,44.65,44.58,44.62,98630.0,42.5427,42.5522,42.4855,42.5236,98630.0
2024-05-15 14:30:00,44.62,44.62,44.52,44.55,121047.0,42.5236,42.5236,42.4283,42.4569,121047.0
2024-05-15 14:40:00,44.55,44.57,44.53,44.55,101019.0,42.4569,42.476,42.4378,42.4569,101019.0
2024-05-15 14:50:00,44.55,44.62,44.54,44.62,167644.0,42.4569,42.5236,42.4474,42.5236,167644.0
2024-05-15 15:00:00,44.62,44.62,44.51,44.53,181098.0,42.5236,42.5236,42.4188,42.4378,181098.0
2024-05-15 15:10:00,44.53,44.58,44.5,44.52,170687.0,42.4378,42.4855,42.4092,42.4283,170687.0
2024-05-15 15:20:00,44.52,44.54,44.48,44.5,222260.0,42.4283,42.4474,42.3902,42.4092,222260.0
2024-05-15 15:30:00,44.5,44.55,44.48,44.5,231863.0,42.4092,42.4569,42.3902,42.4092,231863.0
2024-05-15 15:40:00,44.49,44.59,44.48,44.57,246121.0,42.3997,42.495,42.3902,42.476,246121.0
2024-05-15 15:50:00,44.57,44.71,44.54,44.56,1258468.0,42.476,42.6094,42.4474,42.4664,1258468.0
2024-05-16 09:30:00,44.47,44.53,44.05,44.05,386404.0,42.3807,42.4378,41.9804,41.9804,386404.0
2024-05-16 09:40:00,44.05,44.11,43.97,44.0,255153.0,41.9804,42.0376,41.9041,41.9327,255153.0
2024-05-16 09:50:00,44.0,44.1,43.98,44.01,195287.0,41.9327,42.028,41.9137,41.9423,195287.0
2024-05-16 10:00:00,44.0,44.19,43.99,44.09,239597.0,41.9327,42.1138,41.9232,42.0185,239597.0
2024-05-16 10:10:00,44.08,44.12,44.03,44.04,181200.0,42.009,42.0471,41.9613,41.9709,181200.0
2024-05-16 10:20:00,44.03,44.08,43.98,43.99,257035.0,41.9613,42.009,41.9137,41.9232,257035.0
2024-05-16 10:30:00,44.0,44.02,43.91,43.91,270865.0,41.9327,41.9518,41.847,41.847,270865.0
2024-05-16 10:40:00,43.91,43.94,43.83,43.93,313590.0,41.847,41.8756,41.7707,41.866,313590.0
2024-05-16 10:50:00,43.93,43.94,43.81,43.9,528690.0,41.866,41.8756,41.7517,41.8374,528690.0
2024-05-16 11:00:00,43.9,43.92,43.78,43.8,485924.0,41.8374,41.8565,41.7231,41.7421,485924.0
2024-05-16 11:10:00,43.8,43.82,43.73,43.73,505425.0,41.7421,41.7612,41.6754,41.6754,505425.0
2024-05-16 11:20:00,43.74,43.78,43.7,43.73,553100.0,41.685,41.7231,41.6468,41.6754,553100.0
2024-05-16 11:30:00,43.74,43.82,43.68,43.82,533622.0,41.685,41.7612,41.6278,41.7612,533622.0
2024-05-16 11:40:00,43.82,44.0,43.8,43.85,252328.0,41.7612,41.9327,41.7421,41.7898,252328.0
2024-05-16 11:50:00,43.84,43.99,43.83,43.97,220666.0,41.7803,41.9232,41.7707,41.9041,220666.0
2024-05-16 12:00:00,43.97,44.03,43.96,44.02,158925.0,41.9041,41.9613,41.8946,41.9518,158925.0
2024-05-16 12:10:00,44.02,44.07,43.97,43.98,195078.0,41.9518,41.9995,41.9041,41.9137,195078.0
2024-05-16 12:20:00,43.98,44.0,43.89,43.94,224952.0,41.9137,41.9327,41.8279,41.8756,224952.0
2024-05-16 12:30:00,43.93,43.93,43.86,43.89,145138.0,41.866,41.866,41.7993,41.8279,145138.0
2024-05-16 12:40:00,43.88,44.01,43.86,44.0,159114.0,41.8184,41.9423,41.7993,41.9327,159114.0
2024-05-16 12:50:00,43.99,44.02,43.92,43.94,113409.0,41.9232,41.9518,41.8565,41.8756,113409.0
2024-05-16 13:00:00,43.94,44.02,43.93,44.02,115603.0,41.8756,41.9518,41.866,41.9518,115603.0
2024-05-16 13:10:00,44.01,44.09,43.99,44.04,232684.0,41.9423,42.0185,41.9232,41.9709,232684.0
2024-05-16 13:20:00,44.05,44.08,44.0,44.04,189037.0,41.9804,42.009,41.9327,41.9709,189037.0
2024-05-16 13:30:00,44.04,44.07,44.01,44.02,142607.0,41.9709,41.9995,41.9423,41.9518,142607.0
2024-05-16 13:40:00,44.02,44.18,44.01,44.18,201573.0,41.9518,42.1043,41.9423,42.1043,201573.0
2024-05-16 13:50:00,44.18,44.26,44.16,44.26,205254.0,42.1043,42.1805,42.0852,42.1805,205254.0
2024-05-16 14:00:00,44.26,44.27,44.1,44.12,296256.0,42.1805,42.1901,42.028,42.0471,296256.0
2024-05-16 14:10:00,44.13,44.17,44.07,44.09,212718.0,42.0566,42.0948,41.9995,42.0185,212718.0
2024-05-16 14:20:00,44.09,44.18,44.07,44.15,193808.0,42.0185,42.1043,41.9995,42.0757,193808.0
2024-05-16 14:30:00,44.14,44.19,44.12,44.15,140037.0,42.0662,42.1138,42.0471,42.0757,140037.0
2024-05-16 14:40:00,44.15,44.21,44.13,44.17,149454.0,42.0757,42.1329,42.0566,42.0948,149454.0
2024-05-16 14:50:00,44.18,44.21,44.13,44.13,180556.0,42.1043,42.1329,42.0566,42.0566,180556.0
2024-05-16 15:00:00,44.13,44.14,44.06,44.09,188647.0,42.0566,42.0662,41.9899,42.0185,188647.0
2024-05-16 15:10:00,44.09,44.18,44.09,44.12,289810.0,42.0185,42.1043,42.0185,42.0471,289810.0
2024-05-16 15:20:00,44.12,44.15,44.08,44.11,194914.0,42.0471,42.0757,42.009,42.0376,194914.0
2024-05-16 15:30:00,44.12,44.22,44.09,44.16,214273.0,42.0471,42.1424,42.0185,42.0852,214273.0
2024-05-16 15:40:00,44.16,44.22,44.14,44.2,281106.0,42.0852,42.1424,42.0662,42.1233,281106.0
2024-05-16 15:50:00,44.21,44.23,44.1,44.12,1037255.0,42.1329,42.1519,42.028,42.0471,1037255.0
2024-05-17 09:30:00,44.3,44.3,43.79,43.86,514902.0,42.2186,42.2186,41.7326,41.7993,514902.0
2024-05-17 09:40:00,43.86,43.97,43.85,43.95,228111.0,41.7993,41.9041,41.7898,41.8851,228111.0
2024-05-17 09:50:00,43.95,43.98,43.83,43.86,164204.0,41.8851,41.9137,41.7707,41.7993,164204.0
2024-05-17 10:00:00,43.86,43.92,43.77,43.84,326611.0,41.7993,41.8565,41.7135,41.7803,326611.0
2024-05-17 10:10:00,43.85,43.95,43.8,43.87,184039.0,41.7898,41.8851,41.7421,41.8088,184039.0
2024-05-17 10:20:00,43.87,43.91,43.78,43.84,217489.0,41.8088,41.847,41.7231,41.7803,217489.0
2024-05-17 10:30:00,43.83,43.87,43.78,43.83,149738.0,41.7707,41.8088,41.7231,41.7707,149738.0
2024-05-17 10:40:00,43.83,43.83,43.73,43.75,199651.0,41.7707,41.7707,41.6754,41.6945,199651.0
2024-05-17 10:50:00,43.75,43.89,43.75,43.89,162375.0,41.6945,41.8279,41.6945,41.8279,162375.0
2024-05-17 11:00:00,43.89,43.89,43.76,43.78,215438.0,41.8279,41.8279,41.704,41.7231,215438.0
2024-05-17 11:10:00,43.78,43.83,43.76,43.8,174669.0,41.7231,41.7707,41.704,41.7421,174669.0
2024-05-17 11:20:00,43.8,43.81,43.73,43.73,230056.0,41.7421,41.7517,41.6754,41.6754,230056.0
2024-05-17 11:30:00,43.73,43.79,43.73,43.78,157388.0,41.6754,41.7326,41.6754,41.7231,157388.0
2024-05-17 11:40:00,43.77,43.78,43.74,43.76,162883.0,41.7135,41.7231,41.685,41.704,162883.0
2024-05-17 11:50:00,43.76,43.77,43.74,43.76,161650.0,41.704,41.7135,41.685,41.704,161650.0
2024-05-17 12:00:00,43.75,43.83,43.75,43.8,130856.0,41.6945,41.7707,41.6945,41.7421,130856.0
2024-05-17 12:10:00,43.79,43.83,43.78,43.78,153017.0,41.7326,41.7707,41.7231,41.7231,153017.0
2024-05-17 12:20:00,43.79,43.86,43.78,43.81,240026.0,41.7326,41.7993,41.7231,41.7517,240026.0
2024-05-17 12:30:00,43.81,44.01,43.8,44.01,752843.0,41.7517,41.9423,41.7421,41.9423,752843.0
2024-05-17 12:40:00,44.0,44.01,43.9,44.01,237836.0,41.9327,41.9423,41.8374,41.9423,237836.0
2024-05-17 12:50:00,44.01,44.07,44.0,44.03,178664.0,41.9423,41.9995,41.9327,41.9613,178664.0
2024-05-17 13:00:00,44.02,44.1,44.01,44.08,143393.0,41.9518,42.028,41.9423,42.009,143393.0
2024-05-17 13:10:00,44.07,44.09,44.03,44.04,137969.0,41.9995,42.0185,41.9613,41.9709,137969.0
2024-05-17 13:20:00,44.05,44.14,44.04,44.13,195665.0,41.9804,42.0662,41.9709,42.0566,195665.0
2024-05-17 13:30:00,44.14,44.15,44.04,44.06,126185.0,42.0662,42.0757,41.9709,41.9899,126185.0
2024-05-17 13:40:00,44.06,44.1,44.06,44.09,88236.0,41.9899,42.028,41.9899,42.0185,88236.0
2024-05-17 13:50:00,44.09,44.13,44.07,44.08,96453.0,42.0185,42.0566,41.9995,42.009,96453.0
2024-05-17 14:00:00,44.08,44.09,44.02,44.03,112735.0,42.009,42.0185,41.9518,41.9613,112735.0
2024-05-17 14:10:00,44.03,44.11,44.03,44.11,199204.0,41.9613,42.0376,41.9613,42.0376,199204.0
2024-05-17 14:20:00,44.11,44.17,44.08,44.15,145862.0,42.0376,42.0948,42.009,42.0757,145862.0
2024-05-17 14:30:00,44.15,44.22,44.12,44.14,176626.0,42.0757,42.1424,42.0471,42.0662,176626.0
2024-05-17 14:40:00,44.14,44.16,44.11,44.14,85520.0,42.0662,42.0852,42.0376,42.0662,85520.0
2024-05-17 14:50:00,44.13,44.16,44.12,44.15,84347.0,42.0566,42.0852,42.0471,42.0757,84347.0
2024-05-17 15:00:00,44.15,44.15,44.09,44.12,159967.0,42.0757,42.0757,42.0185,42.0471,159967.0
2024-05-17 15:10:00,44.11,44.14,44.09,44.1,128173.0,42.0376,42.0662,42.0185,42.028,128173.0
2024-05-17 15:20:00,44.1,44.17,44.09,44.14,214521.0,42.028,42.0948,42.0185,42.0662,214521.0
2024-05-17 15:30:00,44.13,44.14,44.06,44.07,198618.0,42.0566,42.0662,41.9899,41.9995,198618.0
2024-05-17 15:40:00,44.07,44.08,44.0,44.02,408438.0,41.9995,42.009,41.9327,41.9518,408438.0
2024-05-17 15:50:00,44.02,44.06,44.0,44.03,1624713.0,41.9518,41.9899,41.9327,41.9613,1624713.0
2024-05-20 09:30:00,44.0,44.01,43.72,43.92,431575.0,41.9327,41.9423,41.6659,41.8565,431575.0
2024-05-20 09:40:00,43.92,44.03,43.8,43.94,194066.0,41.8565,41.9613,41.7421,41.8756,194066.0
2024-05-20 09:50:00,43.95,44.04,43.91,43.97,137521.0,41.8851,41.9709,41.847,41.9041,137521.0
2024-05-20 10:00:00,43.96,43.97,43.85,43.88,134268.0,41.8946,41.9041,41.7898,41.8184,134268.0
2024-05-20 10:10:00,43.88,43.97,43.84,43.9,245584.0,41.8184,41.9041,41.7803,41.8374,245584.0
2024-05-20 10:20:00,43.91,43.99,43.91,43.95,116013.0,41.847,41.9232,41.847,41.8851,116013.0
2024-05-20 10:30:00,43.95,43.98,43.86,43.86,106208.0,41.8851,41.9137,41.7993,41.7993,106208.0
2024-05-20 10:40:00,43.86,44.0,43.85,43.98,112190.0,41.7993,41.9327,41.7898,41.9137,112190.0
2024-05-20 10:50:00,43.97,44.05,43.95,43.98,133073.0,41.9041,41.9804,41.8851,41.9137,133073.0
2024-05-20 11:00:00,43.98,43.99,43.86,43.87,252595.0,41.9137,41.9232,41.7993,41.8088,252595.0
2024-05-20 11:10:00,43.88,43.88,43.84,43.86,117435.0,41.8184,41.8184,41.7803,41.7993,117435.0
2024-05-20 11:20:00,43.87,43.9,43.84,43.87,76826.0,41.8088,41.8374,41.7803,41.8088,76826.0
2024-05-20 11:30:00,43.87,43.9,43.83,43.83,101679.0,41.8088,41.8374,41.7707,41.7707,101679.0
2024-05-20 11:40:00,43.83,43.88,43.81,43.85,136303.0,41.7707,41.8184,41.7517,41.7898,136303.0
2024-05-20 11:50:00,43.85,43.87,43.82,43.87,127838.0,41.7898,41.8088,41.7612,41.8088,127838.0
2024-05-20 12:00:00,43.87,43.87,43.78,43.79,120458.0,41.8088,41.8088,41.7231,41.7326,120458.0
2024-05-20 12:10:00,43.79,43.8,43.68,43.73,257861.0,41.7326,41.7421,41.6278,41.6754,257861.0
2024-05-20 12:20:00,43.73,43.76,43.71,43.73,133947.0,41.6754,41.704,41.6564,41.6754,133947.0
2024-05-20 12:30:00,43.73,43.73,43.66,43.68,183383.0,41.6754,41.6754,41.6087,41.6278,183383.0
2024-05-20 12:40:00,43.69,43.7,43.63,43.64,149091.0,41.6373,41.6468,41.5801,41.5897,149091.0
2024-05-20 12:50:00,43.64,43.68,43.63,43.65,149548.0,41.5897,41.6278,41.5801,41.5992,149548.0
2024-05-20 13:00:00,43.66,43.7,43.64,43.7,89463.0,41.6087,41.6468,41.5897,41.6468,89463.0
2024-05-20 13:10:00,43.7,43.73,43.66,43.68,132458.0,41.6468,41.6754,41.6087,41.6278,132458.0
2024-05-20 13:20:00,43.68,43.7,43.65,43.7,73030.0,41.6278,41.6468,41.5992,41.6468,73030.0
2024-05-20 13:30:00,43.7,43.7,43.64,43.65,92352.0,41.6468,41.6468,41.5897,41.5992,92352.0
2024-05-20 13:40:00,43.65,43.7,43.64,43.69,61562.0,41.5992,41.6468,41.5897,41.6373,61562.0
2024-05-20 13:50:00,43.69,43.69,43.63,43.65,88853.0,41.6373,41.6373,41.5801,41.5992,88853.0
2024-05-20 14:00:00,43.66,43.7,43.64,43.69,138508.0,41.6087,41.6468,41.5897,41.6373,138508.0
2024-05-20 14:10:00,43.69,43.71,43.64,43.65,137402.0,41.6373,41.6564,41.5897,41.5992,137402.0
2024-05-20 14:20:00,43.64,43.68,43.64,43.65,75679.0,41.5897,41.6278,41.5897,41.5992,75679.0
2024-05-20 14:30:00,43.66,43.68,43.64,43.66,79931.0,41.6087,41.6278,41.5897,41.6087,79931.0
2024-05-20 14:40:00,43.66,43.68,43.6,43.62,151826.0,41.6087,41.6278,41.5515,41.5706,151826.0
2024-05-20 14:50:00,43.62,43.62,43.56,43.57,185679.0,41.5706,41.5706,41.5134,41.5229,185679.0
2024-05-20 15:00:00,43.56,43.58,43.52,43.55,142939.0,41.5134,41.5325,41.4753,41.5039,142939.0
2024-05-20 15:10:00,43.55,43.59,43.53,43.54,199615.0,41.5039,41.542,41.4848,41.4944,199615.0
2024-05-20 15:20:00,43.55,43.55,43.52,43.52,105157.0,41.5039,41.5039,41.4753,41.4753,105157.0
2024-05-20 15:30:00,43.52,43.54,43.44,43.46,446572.0,41.4753,41.4944,41.3991,41.4181,446572.0
2024-05-20 15:40:00,43.46,43.47,43.36,43.39,509855.0,41.4181,41.4276,41.3228,41.3514,509855.0
2024-05-20 15:50:00,43.4,43.42,43.31,43.38,1276216.0,41.3609,41.38,41.2752,41.3419,1276216.0
2024-05-21 09:30:00,43.14,43.43,43.03,43.18,540065.0,41.1131,41.3895,41.0083,41.1513,540065.0
2024-05-21 09:40:00,43.18,43.32,43.08,43.1,339922.0,41.1513,41.2847,41.056,41.075,339922.0
2024-05-21 09:50:00,43.11,43.13,42.95,42.98,417507.0,41.0846,41.1036,40.9321,40.9607,417507.0
2024-05-21 10:00:00,42.98,43.11,42.95,43.05,310665.0,40.9607,41.0846,40.9321,41.0274,310665.0
2024-05-21 10:10:00,43.05,43.07,42.82,42.92,453457.0,41.0274,41.0464,40.8082,40.9035,453457.0
2024-05-21 10:20:00,42.91,42.93,42.79,42.86,272989.0,40.894,40.913,40.7796,40.8463,272989.0
2024-05-21 10:30:00,42.86,42.93,42.8,42.87,263664.0,40.8463,40.913,40.7891,40.8558,263664.0
2024-05-21 10:40:00,42.87,42.87,42.71,42.76,265500.0,40.8558,40.8558,40.7033,40.751,265500.0
2024-05-21 10:50:00,42.76,42.81,42.73,42.75,159793.0,40.751,40.7987,40.7224,40.7415,159793.0
2024-05-21 11:00:00,42.75,42.8,42.73,42.77,140997.0,40.7415,40.7891,40.7224,40.7605,140997.0
2024-05-21 11:10:00,42.77,42.84,42.75,42.83,230359.0,40.7605,40.8272,40.7415,40.8177,230359.0
2024-05-21 11:20:00,42.84,42.86,42.79,42.83,134673.0,40.8272,40.8463,40.7796,40.8177,134673.0
2024-05-21 11:30:00,42.83,42.84,42.78,42.8,242380.0,40.8177,40.8272,40.7701,40.7891,242380.0
2024-05-21 11:40:00,42.8,42.81,42.59,42.59,362043.0,40.7891,40.7987,40.589,40.589,362043.0
2024-05-21 11:50:00,42.6,42.66,42.57,42.58,380240.0,40.5985,40.6557,40.5699,40.5795,380240.0
2024-05-21 12:00:00,42.58,42.59,42.53,42.55,209622.0,40.5795,40.589,40.5318,40.5509,209622.0
2024-05-21 12:10:00,42.55,42.6,42.55,42.55,123514.0,40.5509,40.5985,40.5509,40.5509,123514.0
2024-05-21 12:20:00,42.55,42.57,42.53,42.55,125807.0,40.5509,40.5699,40.5318,40.5509,125807.0
2024-05-21 12:30:00,42.57,42.59,42.56,42.59,174307.0,40.5699,40.589,40.5604,40.589,174307.0
2024-05-21 12:40:00,42.59,42.65,42.58,42.63,176134.0,40.589,40.6462,40.5795,40.6271,176134.0
2024-05-21 12:50:00,42.63,42.64,42.59,42.59,130384.0,40.6271,40.6366,40.589,40.589,130384.0
2024-05-21 13:00:00,42.59,42.65,42.58,42.62,190638.0,40.589,40.6462,40.5795,40.6176,190638.0
2024-05-21 13:10:00,42.62,42.65,42.54,42.59,372005.0,40.6176,40.6462,40.5413,40.589,372005.0
2024-05-21 13:20:00,42.58,42.59,42.53,42.54,226563.0,40.5795,40.589,40.5318,40.5413,226563.0
2024-05-21 13:30:00,42.55,42.59,42.51,42.51,289571.0,40.5509,40.589,40.5127,40.5127,289571.0
2024-05-21 13:40:00,42.52,42.53,42.45,42.46,338956.0,40.5223,40.5318,40.4556,40.4651,338956.0
2024-05-21 13:50:00,42.47,42.53,42.45,42.52,563781.0,40.4746,40.5318,40.4556,40.5223,563781.0
2024-05-21 14:00:00,42.52,42.54,42.49,42.52,166689.0,40.5223,40.5413,40.4937,40.5223,166689.0
2024-05-21 14:10:00,42.52,42.54,42.48,42.54,327600.0,40.5223,40.5413,40.4842,40.5413,327600.0
2024-05-21 14:20:00,42.54,42.57,42.52,42.57,187217.0,40.5413,40.5699,40.5223,40.5699,187217.0
2024-05-21 14:30:00,42.57,42.58,42.53,42.54,139460.0,40.5699,40.5795,40.5318,40.5413,139460.0
2024-05-21 14:40:00,42.54,42.54,42.49,42.5,267861.0,40.5413,40.5413,40.4937,40.5032,267861.0
2024-05-21 14:50:00,42.5,42.5,42.43,42.45,296952.0,40.5032,40.5032,40.4365,40.4556,296952.0
2024-05-21 15:00:00,42.45,42.45,42.35,42.38,488656.0,40.4556,40.4556,40.3603,40.3889,488656.0
2024-05-21 15:10:00,42.37,42.48,42.37,42.41,319793.0,40.3793,40.4842,40.3793,40.4174,319793.0
2024-05-21 15:20:00,42.4,42.41,42.34,42.38,384745.0,40.4079,40.4174,40.3507,40.3889,384745.0
2024-05-21 15:30:00,42.38,42.43,42.35,42.4,288858.0,40.3889,40.4365,40.3603,40.4079,288858.0
2024-05-21 15:40:00,42.4,42.4,42.29,42.33,492917.0,40.4079,40.4079,40.3031,40.3412,492917.0
2024-05-21 15:50:00,42.33,42.33,42.25,42.29,1696273.0,40.3412,40.3412,40.265,40.3031,1696273.0
2024-05-22 09:30:00,42.22,42.26,41.91,42.2,655272.0,40.2364,40.2745,39.9409,40.2173,655272.0
2024-05-22 09:40:00,42.2,42.38,42.18,42.27,217854.0,40.2173,40.3889,40.1982,40.284,217854.0
2024-05-22 09:50:00,42.27,42.55,42.26,42.41,666919.0,40.284,40.5509,40.2745,40.4174,666919.0
2024-05-22 10:00:00,42.41,42.54,42.38,42.46,367059.0,40.4174,40.5413,40.3889,40.4651,367059.0
2024-05-22 10:10:00,42.46,42.64,42.41,42.63,473791.0,40.4651,40.6366,40.4174,40.6271,473791.0
2024-05-22 10:20:00,42.63,42.64,42.45,42.49,392204.0,40.6271,40.6366,40.4556,40.4937,392204.0
2024-05-22 10:30:00,42.5,42.58,42.47,42.55,310552.0,40.5032,40.5795,40.4746,40.5509,310552.0
2024-05-22 10:40:00,42.55,42.73,42.54,42.71,414886.0,40.5509,40.7224,40.5413,40.7033,414886.0
2024-05-22 10:50:00,42.71,42.82,42.66,42.74,467873.0,40.7033,40.8082,40.6557,40.7319,467873.0
2024-05-22 11:00:00,42.74,42.94,42.74,42.87,432206.0,40.7319,40.9225,40.7319,40.8558,432206.0
2024-05-22 11:10:00,42.88,42.99,42.79,42.81,377422.0,40.8654,40.9702,40.7796,40.7987,377422.0
2024-05-22 11:20:00,42.8,42.81,42.5,42.59,257940.0,40.7891,40.7987,40.5032,40.589,257940.0
2024-05-22 11:30:00,42.58,42.61,42.52,42.54,201485.0,40.5795,40.608,40.5223,40.5413,201485.0
2024-05-22 11:40:00,42.55,42.62,42.51,42.52,118737.0,40.5509,40.6176,40.5127,40.5223,118737.0
2024-05-22 11:50:00,42.52,42.56,42.44,42.46,240826.0,40.5223,40.5604,40.446,40.4651,240826.0
2024-05-22 12:00:00,42.46,42.61,42.46,42.6,170710.0,40.4651,40.608,40.4651,40.5985,170710.0
2024-05-22 12:10:00,42.6,42.66,42.57,42.62,132392.0,40.5985,40.6557,40.5699,40.6176,132392.0
2024-05-22 12:20:00,42.62,42.64,42.55,42.62,197255.0,40.6176,40.6366,40.5509,40.6176,197255.0
2024-05-22 12:30:00,42.62,42.64,42.54,42.55,183642.0,40.6176,40.6366,40.5413,40.5509,183642.0
2024-05-22 12:40:00,42.55,42.68,42.52,42.68,109241.0,40.5509,40.6748,40.5223,40.6748,109241.0
2024-05-22 12:50:00,42.68,42.69,42.6,42.61,115381.0,40.6748,40.6843,40.5985,40.608,115381.0
2024-05-22 13:00:00,42.61,42.7,42.58,42.7,86759.0,40.608,40.6938,40.5795,40.6938,86759.0
2024-05-22 13:10:00,42.7,42.75,42.68,42.73,139731.0,40.6938,40.7415,40.6748,40.7224,139731.0
2024-05-22 13:20:00,42.72,42.75,42.68,42.7,128963.0,40.7129,40.7415,40.6748,40.6938,128963.0
2024-05-22 13:30:00,42.69,42.73,42.61,42.63,244590.0,40.6843,40.7224,40.608,40.6271,244590.0
2024-05-22 13:40:00,42.64,42.69,42.62,42.66,132904.0,40.6366,40.6843,40.6176,40.6557,132904.0
2024-05-22 13:50:00,42.66,42.67,42.62,42.64,131280.0,40.6557,40.6652,40.6176,40.6366,131280.0
2024-05-22 14:00:00,42.65,42.66,42.53,42.58,256303.0,40.6462,40.6557,40.5318,40.5795,256303.0
2024-05-22 14:10:00,42.58,42.58,42.51,42.57,144307.0,40.5795,40.5795,40.5127,40.5699,144307.0
2024-05-22 14:20:00,42.57,42.57,42.44,42.46,133350.0,40.5699,40.5699,40.446,40.4651,133350.0
2024-05-22 14:30:00,42.46,42.49,42.42,42.46,178582.0,40.4651,40.4937,40.427,40.4651,178582.0
2024-05-22 14:40:00,42.46,42.47,42.35,42.39,224961.0,40.4651,40.4746,40.3603,40.3984,224961.0
2024-05-22 14:50:00,42.39,42.42,42.36,42.42,200028.0,40.3984,40.427,40.3698,40.427,200028.0
2024-05-22 15:00:00,42.41,42.47,42.41,42.46,204046.0,40.4174,40.4746,40.4174,40.4651,204046.0
2024-05-22 15:10:00,42.46,42.48,42.39,42.4,213112.0,40.4651,40.4842,40.3984,40.4079,213112.0
2024-05-22 15:20:00,42.4,42.44,42.39,42.41,158280.0,40.4079,40.446,40.3984,40.4174,158280.0
2024-05-22 15:30:00,42.41,42.42,42.35,42.39,447789.0,40.4174,40.427,40.3603,40.3984,447789.0
2024-05-22 15:40:00,42.39,42.4,42.28,42.33,376240.0,40.3984,40.4079,40.2936,40.3412,376240.0
2024-05-22 15:50:00,42.32,42.37,42.28,42.35,1150455.0,40.3317,40.3793,40.2936,40.3603,1150455.0
2024-05-23 09:30:00,41.92,42.27,41.58,41.72,667199.0,39.9505,40.284,39.6264,39.7599,667199.0
2024-05-23 09:40:00,41.72,41.86,41.7,41.85,333515.0,39.7599,39.8933,39.7408,39.8838,333515.0
2024-05-23 09:50:00,41.86,41.9,41.75,41.83,314116.0,39.8933,39.9314,39.7885,39.8647,314116.0
2024-05-23 10:00:00,41.83,41.98,41.76,41.77,220994.0,39.8647,40.0076,39.798,39.8075,220994.0
2024-05-23 10:10:00,41.76,41.8,41.68,41.75,363993.0,39.798,39.8361,39.7217,39.7885,363993.0
2024-05-23 10:20:00,41.75,41.81,41.68,41.8,324015.0,39.7885,39.8456,39.7217,39.8361,324015.0
2024-05-23 10:30:00,41.79,41.99,41.78,41.93,507036.0,39.8266,40.0172,39.817,39.96,507036.0
2024-05-23 10:40:00,41.93,41.93,41.86,41.89,159159.0,39.96,39.96,39.8933,39.9219,159159.0
2024-05-23 10:50:00,41.89,41.93,41.83,41.91,169788.0,39.9219,39.96,39.8647,39.9409,169788.0
2024-05-23 11:00:00,41.91,41.92,41.83,41.92,179858.0,39.9409,39.9505,39.8647,39.9505,179858.0
2024-05-23 11:10:00,41.92,41.92,41.8,41.82,137085.0,39.9505,39.9505,39.8361,39.8552,137085.0
2024-05-23 11:20:00,41.81,41.82,41.71,41.73,176493.0,39.8456,39.8552,39.7503,39.7694,176493.0
2024-05-23 11:30:00,41.73,41.89,41.73,41.88,156646.0,39.7694,39.9219,39.7694,39.9123,156646.0
2024-05-23 11:40:00,41.88,41.9,41.84,41.84,181002.0,39.9123,39.9314,39.8742,39.8742,181002.0
2024-05-23 11:50:00,41.85,41.92,41.81,41.9,119414.0,39.8838,39.9505,39.8456,39.9314,119414.0
2024-05-23 12:00:00,41.89,41.9,41.84,41.89,100123.0,39.9219,39.9314,39.8742,39.9219,100123.0
2024-05-23 12:10:00,41.89,41.9,41.84,41.87,93470.0,39.9219,39.9314,39.8742,39.9028,93470.0
2024-05-23 12:20:00,41.87,41.89,41.83,41.88,110118.0,39.9028,39.9219,39.8647,39.9123,110118.0
2024-05-23 12:30:00,41.88,41.88,41.8,41.81,116174.0,39.9123,39.9123,39.8361,39.8456,116174.0
2024-05-23 12:40:00,41.82,41.82,41.7,41.71,175396.0,39.8552,39.8552,39.7408,39.7503,175396.0
2024-05-23 12:50:00,41.71,41.72,41.65,41.7,154348.0,39.7503,39.7599,39.6932,39.7408,154348.0
2024-05-23 13:00:00,41.71,41.76,41.7,41.73,118587.0,39.7503,39.798,39.7408,39.7694,118587.0
2024-05-23 13:10:00,41.73,41.87,41.72,41.8,216154.0,39.7694,39.9028,39.7599,39.8361,216154.0
2024-05-23 13:20:00,41.79,41.8,41.71,41.79,159464.0,39.8266,39.8361,39.7503,39.8266,159464.0
2024-05-23 13:30:00,41.8,41.8,41.67,41.69,259674.0,39.8361,39.8361,39.7122,39.7313,259674.0
2024-05-23 13:40:00,41.69,41.77,41.68,41.71,105517.0,39.7313,39.8075,39.7217,39.7503,105517.0
2024-05-23 13:50:00,41.71,41.75,41.67,41.71,134189.0,39.7503,39.7885,39.7122,39.7503,134189.0
2024-05-23 14:00:00,41.7,41.72,41.66,41.66,225516.0,39.7408,39.7599,39.7027,39.7027,225516.0
2024-05-23 14:10:00,41.67,41.71,41.65,41.66,128081.0,39.7122,39.7503,39.6932,39.7027,128081.0
2024-05-23 14:20:00,41.66,41.68,41.62,41.64,167398.0,39.7027,39.7217,39.6646,39.6836,167398.0
2024-05-23 14:30:00,41.64,41.71,41.63,41.68,163223.0,39.6836,39.7503,39.6741,39.7217,163223.0
2024-05-23 14:40:00,41.68,41.71,41.65,41.66,159591.0,39.7217,39.7503,39.6932,39.7027,159591.0
2024-05-23 14:50:00,41.66,41.67,41.53,41.54,292875.0,39.7027,39.7122,39.5788,39.5883,292875.0
2024-05-23 15:00:00,41.54,41.64,41.54,41.6,194831.0,39.5883,39.6836,39.5883,39.6455,194831.0
2024-05-23 15:10:00,41.6,41.63,41.58,41.59,141926.0,39.6455,39.6741,39.6264,39.636,141926.0
2024-05-23 15:20:00,41.59,41.68,41.58,41.66,312334.0,39.636,39.7217,39.6264,39.7027,312334.0
2024-05-23 15:30:00,41.66,41.67,41.57,41.58,207307.0,39.7027,39.7122,39.6169,39.6264,207307.0
2024-05-23 15:40:00,41.58,41.59,41.51,41.52,302220.0,39.6264,39.636,39.5597,39.5693,302220.0
2024-05-23 15:50:00,41.53,41.55,41.46,41.54,1078509.0,39.5788,39.5978,39.5121,39.5883,1078509.0
2024-05-24 09:30:00,41.41,41.59,41.21,41.47,1083040.0,39.4644,39.636,39.2738,39.5216,1083040.0
2024-05-24 09:40:00,41.48,41.51,41.21,41.25,490150.0,39.5311,39.5597,39.2738,39.3119,490150.0
2024-05-24 09:50:00,41.25,41.32,41.13,41.26,693386.0,39.3119,39.3787,39.1976,39.3215,693386.0
2024-05-24 10:00:00,41.27,41.39,41.13,41.2,506313.0,39.331,39.4454,39.1976,39.2643,506313.0
2024-05-24 10:10:00,41.2,41.3,41.17,41.22,309554.0,39.2643,39.3596,39.2357,39.2834,309554.0
2024-05-24 10:20:00,41.22,41.35,41.21,41.29,296324.0,39.2834,39.4072,39.2738,39.3501,296324.0
2024-05-24 10:30:00,41.29,41.29,41.13,41.21,331665.0,39.3501,39.3501,39.1976,39.2738,331665.0
2024-05-24 10:40:00,41.21,41.21,41.07,41.08,337441.0,39.2738,39.2738,39.1404,39.1499,337441.0
2024-05-24 10:50:00,41.09,41.17,41.08,41.14,296680.0,39.1595,39.2357,39.1499,39.2071,296680.0
2024-05-24 11:00:00,41.14,41.25,41.11,41.23,279732.0,39.2071,39.3119,39.1785,39.2929,279732.0
2024-05-24 11:10:00,41.23,41.31,41.18,41.28,304403.0,39.2929,39.3691,39.2452,39.3405,304403.0
2024-05-24 11:20:00,41.27,41.35,41.26,41.34,347175.0,39.331,39.4072,39.3215,39.3977,347175.0
2024-05-24 11:30:00,41.33,41.45,41.31,41.43,552390.0,39.3882,39.5025,39.3691,39.4835,552390.0
2024-05-24 11:40:00,41.43,41.46,41.36,41.37,196676.0,39.4835,39.5121,39.4168,39.4263,196676.0
2024-05-24 11:50:00,41.37,41.43,41.35,41.39,220823.0,39.4263,39.4835,39.4072,39.4454,220823.0
2024-05-24 12:00:00,41.4,41.5,41.34,41.48,248671.0,39.4549,39.5502,39.3977,39.5311,248671.0
2024-05-24 12:10:00,41.48,41.5,41.4,41.43,180820.0,39.5311,39.5502,39.4549,39.4835,180820.0
2024-05-24 12:20:00,41.43,41.48,41.42,41.46,137320.0,39.4835,39.5311,39.474,39.5121,137320.0
2024-05-24 12:30:00,41.46,41.54,41.43,41.51,139585.0,39.5121,39.5883,39.4835,39.5597,139585.0
2024-05-24 12:40:00,41.51,41.54,41.49,41.52,145146.0,39.5597,39.5883,39.5407,39.5693,145146.0
2024-05-24 12:50:00,41.52,41.53,41.46,41.47,484984.0,39.5693,39.5788,39.5121,39.5216,484984.0
2024-05-24 13:00:00,41.47,41.51,41.4,41.5,274197.0,39.5216,39.5597,39.4549,39.5502,274197.0
2024-05-24 13:10:00,41.5,41.68,41.48,41.61,429831.0,39.5502,39.7217,39.5311,39.655,429831.0
2024-05-24 13:20:00,41.61,41.62,41.55,41.57,138460.0,39.655,39.6646,39.5978,39.6169,138460.0
2024-05-24 13:30:00,41.58,41.6,41.5,41.5,190829.0,39.6264,39.6455,39.5502,39.5502,190829.0
2024-05-24 13:40:00,41.51,41.55,41.48,41.51,198042.0,39.5597,39.5978,39.5311,39.5597,198042.0
2024-05-24 13:50:00,41.51,41.58,41.5,41.53,125327.0,39.5597,39.6264,39.5502,39.5788,125327.0
2024-05-24 14:00:00,41.53,41.54,41.39,41.39,217992.0,39.5788,39.5883,39.4454,39.4454,217992.0
2024-05-24 14:10:00,41.4,41.42,41.36,41.38,245812.0,39.4549,39.474,39.4168,39.4358,245812.0
2024-05-24 14:20:00,41.38,41.38,41.26,41.3,222811.0,39.4358,39.4358,39.3215,39.3596,222811.0
2024-05-24 14:30:00,41.3,41.32,41.25,41.3,192946.0,39.3596,39.3787,39.3119,39.3596,192946.0
2024-05-24 14:40:00,41.3,41.32,41.26,41.27,155563.0,39.3596,39.3787,39.3215,39.331,155563.0
2024-05-24 14:50:00,41.27,41.28,41.18,41.2,208717.0,39.331,39.3405,39.2452,39.2643,208717.0
2024-05-24 15:00:00,41.19,41.21,41.12,41.15,274468.0,39.2548,39.2738,39.1881,39.2166,274468.0
2024-05-24 15:10:00,41.15,41.27,41.14,41.25,178501.0,39.2166,39.331,39.2071,39.3119,178501.0
2024-05-24 15:20:00,41.25,41.27,41.2,41.23,287691.0,39.3119,39.331,39.2643,39.2929,287691.0
2024-05-24 15:30:00,41.23,41.26,41.18,41.19,169739.0,39.2929,39.3215,39.2452,39.2548,169739.0
2024-05-24 15:40:00,41.18,41.2,41.13,41.18,336107.0,39.2452,39.2643,39.1976,39.2452,336107.0
2024-05-24 15:50:00,41.19,41.31,41.18,41.24,1990537.0,39.2548,39.3691,39.2452,39.3024,1990537.0
2024-05-28 09:30:00,41.26,41.27,41.08,41.11,518513.0,39.3215,39.331,39.1499,39.1785,518513.0
2024-05-28 09:40:00,41.11,41.33,41.04,41.27,327428.0,39.1785,39.3882,39.1118,39.331,327428.0
2024-05-28 09:50:00,41.27,41.32,41.08,41.1,292705.0,39.331,39.3787,39.1499,39.169,292705.0
2024-05-28 10:00:00,41.1,41.18,40.95,40.96,288208.0,39.169,39.2452,39.026,39.0356,288208.0
2024-05-28 10:10:00,40.97,41.08,40.93,41.01,293964.0,39.0451,39.1499,39.007,39.0832,293964.0
2024-05-28 10:20:00,41.0,41.01,40.88,40.9,239226.0,39.0737,39.0832,38.9593,38.9784,239226.0
2024-05-28 10:30:00,40.9,40.96,40.86,40.92,277774.0,38.9784,39.0356,38.9403,38.9974,277774.0
2024-05-28 10:40:00,40.91,41.04,40.88,41.0,316105.0,38.9879,39.1118,38.9593,39.0737,316105.0
2024-05-28 10:50:00,40.99,41.0,40.81,40.82,289678.0,39.0642,39.0737,38.8926,38.9021,289678.0
2024-05-28 11:00:00,40.81,40.86,40.78,40.85,291889.0,38.8926,38.9403,38.864,38.9307,291889.0
2024-05-28 11:10:00,40.84,40.91,40.83,40.91,192727.0,38.9212,38.9879,38.9117,38.9879,192727.0
2024-05-28 11:20:00,40.91,40.95,40.87,40.94,122181.0,38.9879,39.026,38.9498,39.0165,122181.0
2024-05-28 11:30:00,40.94,40.95,40.89,40.91,110123.0,39.0165,39.026,38.9689,38.9879,110123.0
2024-05-28 11:40:00,40.91,40.94,40.85,40.86,146330.0,38.9879,39.0165,38.9307,38.9403,146330.0
2024-05-28 11:50:00,40.86,40.9,40.85,40.87,112224.0,38.9403,38.9784,38.9307,38.9498,112224.0
2024-05-28 12:00:00,40.87,40.88,40.81,40.83,108813.0,38.9498,38.9593,38.8926,38.9117,108813.0
2024-05-28 12:10:00,40.83,40.87,40.8,40.83,192609.0,38.9117,38.9498,38.8831,38.9117,192609.0
2024-05-28 12:20:00,40.82,40.83,40.77,40.8,117321.0,38.9021,38.9117,38.8545,38.8831,117321.0
2024-05-28 12:30:00,40.8,40.81,40.71,40.75,272223.0,38.8831,38.8926,38.7973,38.8354,272223.0
2024-05-28 12:40:00,40.75,40.76,40.71,40.73,183363.0,38.8354,38.845,38.7973,38.8164,183363.0
2024-05-28 12:50:00,40.73,40.74,40.66,40.7,170944.0,38.8164,38.8259,38.7497,38.7878,170944.0
2024-05-28 13:00:00,40.7,40.7,40.64,40.65,234278.0,38.7878,38.7878,38.7306,38.7401,234278.0
2024-05-28 13:10:00,40.64,40.65,40.58,40.61,169164.0,38.7306,38.7401,38.6734,38.702,169164.0
2024-05-28 13:20:00,40.61,40.61,40.55,40.6,219449.0,38.702,38.702,38.6448,38.6925,219449.0
2024-05-28 13:30:00,40.6,40.64,40.59,40.63,236016.0,38.6925,38.7306,38.683,38.7211,236016.0
2024-05-28 13:40:00,40.62,40.63,40.53,40.55,167764.0,38.7115,38.7211,38.6258,38.6448,167764.0
2024-05-28 13:50:00,40.54,40.56,40.48,40.55,289037.0,38.6353,38.6544,38.5781,38.6448,289037.0
2024-05-28 14:00:00,40.55,40.62,40.54,40.58,234523.0,38.6448,38.7115,38.6353,38.6734,234523.0
2024-05-28 14:10:00,40.59,40.61,40.56,40.6,173325.0,38.683,38.702,38.6544,38.6925,173325.0
2024-05-28 14:20:00,40.6,40.61,40.5,40.52,229494.0,38.6925,38.702,38.5972,38.6162,229494.0
2024-05-28 14:30:00,40.53,40.55,40.46,40.48,173689.0,38.6258,38.6448,38.5591,38.5781,173689.0
2024-05-28 14:40:00,40.48,40.51,40.47,40.5,151555.0,38.5781,38.6067,38.5686,38.5972,151555.0
2024-05-28 14:50:00,40.5,40.5,40.46,40.5,171972.0,38.5972,38.5972,38.5591,38.5972,171972.0
2024-05-28 15:00:00,40.5,40.5,40.45,40.48,203925.0,38.5972,38.5972,38.5495,38.5781,203925.0
2024-05-28 15:10:00,40.48,40.53,40.47,40.51,177540.0,38.5781,38.6258,38.5686,38.6067,177540.0
2024-05-28 15:20:00,40.52,40.52,40.44,40.45,206712.0,38.6162,38.6162,38.54,38.5495,206712.0
2024-05-28 15:30:00,40.44,40.46,40.4,40.43,401372.0,38.54,38.5591,38.5019,38.5305,401372.0
2024-05-28 15:40:00,40.42,40.49,40.38,40.48,493599.0,38.5209,38.5877,38.4828,38.5781,493599.0
2024-05-28 15:50:00,40.48,40.54,40.41,40.51,1638537.0,38.5781,38.6353,38.5114,38.6067,1638537.0
2024-05-29 09:30:00,40.28,40.32,40.04,40.29,545240.0,38.3875,38.4256,38.1588,38.397,545240.0
2024-05-29 09:40:00,40.3,40.35,40.2,40.23,261147.0,38.4066,38.4542,38.3113,38.3399,261147.0
2024-05-29 09:50:00,40.23,40.24,40.13,40.22,311933.0,38.3399,38.3494,38.2446,38.3303,311933.0
2024-05-29 10:00:00,40.21,40.33,40.11,40.11,233587.0,38.3208,38.4352,38.2255,38.2255,233587.0
2024-05-29 10:10:00,40.12,40.13,39.96,39.97,661253.0,38.235,38.2446,38.0826,38.0921,661253.0
2024-05-29 10:20:00,39.97,40.03,39.93,40.02,290028.0,38.0921,38.1493,38.054,38.1397,290028.0
2024-05-29 10:30:00,40.01,40.15,40.0,40.14,281690.0,38.1302,38.2636,38.1207,38.2541,281690.0
2024-05-29 10:40:00,40.15,40.21,40.13,40.21,360459.0,38.2636,38.3208,38.2446,38.3208,360459.0
2024-05-29 10:50:00,40.21,40.21,40.09,40.15,169285.0,38.3208,38.3208,38.2064,38.2636,169285.0
2024-05-29 11:00:00,40.16,40.34,40.14,40.3,208450.0,38.2732,38.4447,38.2541,38.4066,208450.0
2024-05-29 11:10:00,40.3,40.44,40.26,40.41,255058.0,38.4066,38.54,38.3685,38.5114,255058.0
2024-05-29 11:20:00,40.41,40.53,40.39,40.51,271974.0,38.5114,38.6258,38.4923,38.6067,271974.0
2024-05-29 11:30:00,40.51,40.62,40.5,40.57,287015.0,38.6067,38.7115,38.5972,38.6639,287015.0
2024-05-29 11:40:00,40.58,40.7,40.57,40.69,530113.0,38.6734,38.7878,38.6639,38.7783,530113.0
2024-05-29 11:50:00,40.69,40.7,40.56,40.61,174971.0,38.7783,38.7878,38.6544,38.702,174971.0
2024-05-29 12:00:00,40.61,40.61,40.51,40.53,184597.0,38.702,38.702,38.6067,38.6258,184597.0
2024-05-29 12:10:00,40.52,40.59,40.47,40.49,300881.0,38.6162,38.683,38.5686,38.5877,300881.0
2024-05-29 12:20:00,40.49,40.5,40.44,40.48,199982.0,38.5877,38.5972,38.54,38.5781,199982.0
2024-05-29 12:30:00,40.48,40.53,40.46,40.46,251640.0,38.5781,38.6258,38.5591,38.5591,251640.0
2024-05-29 12:40:00,40.46,40.47,40.38,40.43,191767.0,38.5591,38.5686,38.4828,38.5305,191767.0
2024-05-29 12:50:00,40.43,40.47,40.41,40.45,153905.0,38.5305,38.5686,38.5114,38.5495,153905.0
2024-05-29 13:00:00,40.45,40.45,40.35,40.41,214318.0,38.5495,38.5495,38.4542,38.5114,214318.0
2024-05-29 13:10:00,40.41,40.46,40.41,40.45,124126.0,38.5114,38.5591,38.5114,38.5495,124126.0
2024-05-29 13:20:00,40.44,40.55,40.43,40.52,280281.0,38.54,38.6448,38.5305,38.6162,280281.0
2024-05-29 13:30:00,40.52,40.55,40.49,40.5,176203.0,38.6162,38.6448,38.5877,38.5972,176203.0
2024-05-29 13:40:00,40.5,40.5,40.41,40.46,155226.0,38.5972,38.5972,38.5114,38.5591,155226.0
2024-05-29 13:50:00,40.46,40.48,40.42,40.46,87204.0,38.5591,38.5781,38.5209,38.5591,87204.0
2024-05-29 14:00:00,40.47,40.47,40.39,40.41,149231.0,38.5686,38.5686,38.4923,38.5114,149231.0
2024-05-29 14:10:00,40.41,40.42,40.37,40.39,122909.0,38.5114,38.5209,38.4733,38.4923,122909.0
2024-05-29 14:20:00,40.4,40.4,40.34,40.34,176447.0,38.5019,38.5019,38.4447,38.4447,176447.0
2024-05-29 14:30:00,40.34,40.37,40.29,40.3,235616.0,38.4447,38.4733,38.397,38.4066,235616.0
2024-05-29 14:40:00,40.3,40.32,40.28,40.3,223489.0,38.4066,38.4256,38.3875,38.4066,223489.0
2024-05-29 14:50:00,40.3,40.32,40.24,40.27,239052.0,38.4066,38.4256,38.3494,38.378,239052.0
2024-05-29 15:00:00,40.27,40.36,40.26,40.34,232682.0,38.378,38.4638,38.3685,38.4447,232682.0
2024-05-29 15:10:00,40.34,40.37,40.31,40.34,286725.0,38.4447,38.4733,38.4161,38.4447,286725.0
2024-05-29 15:20:00,40.34,40.44,40.31,40.41,303440.0,38.4447,38.54,38.4161,38.5114,303440.0
2024-05-29 15:30:00,40.41,40.48,40.39,40.42,331521.0,38.5114,38.5781,38.4923,38.5209,331521.0
2024-05-29 15:40:00,40.43,40.44,40.34,40.34,642106.0,38.5305,38.54,38.4447,38.4447,642106.0
2024-05-29 15:50:00,40.35,40.36,40.21,40.23,1721505.0,38.4542,38.4638,38.3208,38.3399,1721505.0
2024-05-30 09:30:00,40.14,40.25,39.96,40.02,595670.0,38.2541,38.3589,38.0826,38.1397,595670.0
2024-05-30 09:40:00,40.02,40.09,39.91,40.01,340041.0,38.1397,38.2064,38.0349,38.1302,340041.0
2024-05-30 09:50:00,40.02,40.24,39.99,40.24,572524.0,38.1397,38.3494,38.1111,38.3494,572524.0
2024-05-30 10:00:00,40.24,40.36,40.18,40.19,283721.0,38.3494,38.4638,38.2922,38.3017,283721.0
2024-05-30 10:10:00,40.18,40.28,40.08,40.15,344415.0,38.2922,38.3875,38.1969,38.2636,344415.0
2024-05-30 10:20:00,40.14,40.26,40.14,40.25,342036.0,38.2541,38.3685,38.2541,38.3589,342036.0
2024-05-30 10:30:00,40.25,40.44,40.22,40.4,425254.0,38.3589,38.54,38.3303,38.5019,425254.0
2024-05-30 10:40:00,40.4,40.44,40.36,40.39,258627.0,38.5019,38.54,38.4638,38.4923,258627.0
2024-05-30 10:50:00,40.39,40.46,40.38,40.45,200994.0,38.4923,38.5591,38.4828,38.5495,200994.0
2024-05-30 11:00:00,40.45,40.54,40.44,40.51,270943.0,38.5495,38.6353,38.54,38.6067,270943.0
2024-05-30 11:10:00,40.51,40.55,40.49,40.5,196496.0,38.6067,38.6448,38.5877,38.5972,196496.0
2024-05-30 11:20:00,40.5,40.5,40.46,40.48,194466.0,38.5972,38.5972,38.5591,38.5781,194466.0
2024-05-30 11:30:00,40.49,40.5,40.45,40.47,122367.0,38.5877,38.5972,38.5495,38.5686,122367.0
2024-05-30 11:40:00,40.47,40.5,40.43,40.45,138994.0,38.5686,38.5972,38.5305,38.5495,138994.0
2024-05-30 11:50:00,40.45,40.5,40.45,40.47,105587.0,38.5495,38.5972,38.5495,38.5686,105587.0
2024-05-30 12:00:00,40.48,40.54,40.46,40.47,322706.0,38.5781,38.6353,38.5591,38.5686,322706.0
2024-05-30 12:10:00,40.47,40.47,40.41,40.44,99156.0,38.5686,38.5686,38.5114,38.54,99156.0
2024-05-30 12:20:00,40.44,40.46,40.37,40.38,113003.0,38.54,38.5591,38.4733,38.4828,113003.0
2024-05-30 12:30:00,40.38,40.46,40.37,40.46,152392.0,38.4828,38.5591,38.4733,38.5591,152392.0
2024-05-30 12:40:00,40.46,40.51,40.44,40.48,131307.0,38.5591,38.6067,38.54,38.5781,131307.0
2024-05-30 12:50:00,40.48,40.51,40.44,40.46,145468.0,38.5781,38.6067,38.54,38.5591,145468.0
2024-05-30 13:00:00,40.45,40.47,40.41,40.44,125685.0,38.5495,38.5686,38.5114,38.54,125685.0
2024-05-30 13:10:00,40.45,40.5,40.41,40.44,126003.0,38.5495,38.5972,38.5114,38.54,126003.0
2024-05-30 13:20:00,40.44,40.56,40.44,40.55,278379.0,38.54,38.6544,38.54,38.6448,278379.0
2024-05-30 13:30:00,40.55,40.55,40.44,40.45,317289.0,38.6448,38.6448,38.54,38.5495,317289.0
2024-05-30 13:40:00,40.46,40.57,40.45,40.56,172634.0,38.5591,38.6639,38.5495,38.6544,172634.0
2024-05-30 13:50:00,40.55,40.6,40.53,40.59,128482.0,38.6448,38.6925,38.6258,38.683,128482.0
2024-05-30 14:00:00,40.59,40.6,40.53,40.55,99582.0,38.683,38.6925,38.6258,38.6448,99582.0
2024-05-30 14:10:00,40.55,40.56,40.43,40.45,179640.0,38.6448,38.6544,38.5305,38.5495,179640.0
2024-05-30 14:20:00,40.45,40.47,40.43,40.44,109276.0,38.5495,38.5686,38.5305,38.54,109276.0
2024-05-30 14:30:00,40.43,40.46,40.38,40.41,306427.0,38.5305,38.5591,38.4828,38.5114,306427.0
2024-05-30 14:40:00,40.41,40.42,40.35,40.37,228071.0,38.5114,38.5209,38.4542,38.4733,228071.0
2024-05-30 14:50:00,40.37,40.42,40.34,40.37,248788.0,38.4733,38.5209,38.4447,38.4733,248788.0
2024-05-30 15:00:00,40.37,40.43,40.34,40.34,336270.0,38.4733,38.5305,38.4447,38.4447,336270.0
2024-05-30 15:10:00,40.34,40.36,40.3,40.33,400570.0,38.4447,38.4638,38.4066,38.4352,400570.0
2024-05-30 15:20:00,40.33,40.37,40.3,40.36,358330.0,38.4352,38.4733,38.4066,38.4638,358330.0
2024-05-30 15:30:00,40.35,40.4,40.31,40.32,449147.0,38.4542,38.5019,38.4161,38.4256,449147.0
2024-05-30 15:40:00,40.31,40.35,40.27,40.33,562519.0,38.4161,38.4542,38.378,38.4352,562519.0
2024-05-30 15:50:00,40.33,40.35,40.13,40.23,2120388.0,38.4352,38.4542,38.2446,38.3399,2120388.0
2024-05-31 09:30:00,40.25,40.38,40.12,40.33,426390.0,38.3589,38.4828,38.235,38.4352,426390.0
2024-05-31 09:40:00,40.33,40.51,40.27,40.3,257926.0,38.4352,38.6067,38.378,38.4066,257926.0
2024-05-31 09:50:00,40.29,40.39,40.28,40.36,271069.0,38.397,38.4923,38.3875,38.4638,271069.0
2024-05-31 10:00:00,40.36,40.52,40.36,40.5,286678.0,38.4638,38.6162,38.4638,38.5972,286678.0
2024-05-31 10:10:00,40.51,40.62,40.47,40.61,327801.0,38.6067,38.7115,38.5686,38.702,327801.0
2024-05-31 10:20:00,40.62,40.81,40.6,40.75,411945.0,38.7115,38.8926,38.6925,38.8354,411945.0
2024-05-31 10:30:00,40.75,40.79,40.69,40.75,370275.0,38.8354,38.8736,38.7783,38.8354,370275.0
2024-05-31 10:40:00,40.76,40.8,40.73,40.76,255930.0,38.845,38.8831,38.8164,38.845,255930.0
2024-05-31 10:50:00,40.75,40.76,40.67,40.75,369112.0,38.8354,38.845,38.7592,38.8354,369112.0
2024-05-31 11:00:00,40.75,40.86,40.74,40.82,442918.0,38.8354,38.9403,38.8259,38.9021,442918.0
2024-05-31 11:10:00,40.82,40.98,40.81,40.93,668776.0,38.9021,39.0546,38.8926,39.007,668776.0
2024-05-31 11:20:00,40.94,40.98,40.81,40.85,225379.0,39.0165,39.0546,38.8926,38.9307,225379.0
2024-05-31 11:30:00,40.84,40.87,40.74,40.84,171909.0,38.9212,38.9498,38.8259,38.9212,171909.0
2024-05-31 11:40:00,40.84,40.92,40.82,40.91,260278.0,38.9212,38.9974,38.9021,38.9879,260278.0
2024-05-31 11:50:00,40.91,40.96,40.89,40.95,184152.0,38.9879,39.0356,38.9689,39.026,184152.0
2024-05-31 12:00:00,40.94,41.08,40.89,41.07,371986.0,39.0165,39.1499,38.9689,39.1404,371986.0
2024-05-31 12:10:00,41.08,41.08,41.0,41.02,174177.0,39.1499,39.1499,39.0737,39.0928,174177.0
2024-05-31 12:20:00,41.02,41.06,41.0,41.03,185282.0,39.0928,39.1309,39.0737,39.1023,185282.0
2024-05-31 12:30:00,41.04,41.16,41.02,41.11,171903.0,39.1118,39.2262,39.0928,39.1785,171903.0
2024-05-31 12:40:00,41.11,41.11,41.04,41.07,156910.0,39.1785,39.1785,39.1118,39.1404,156910.0
2024-05-31 12:50:00,41.07,41.07,40.91,40.94,156510.0,39.1404,39.1404,38.9879,39.0165,156510.0
2024-05-31 13:00:00,40.94,40.96,40.91,40.95,115950.0,39.0165,39.0356,38.9879,39.026,115950.0
2024-05-31 13:10:00,40.95,40.95,40.9,40.92,155249.0,39.026,39.026,38.9784,38.9974,155249.0
2024-05-31 13:20:00,40.92,40.98,40.89,40.97,235018.0,38.9974,39.0546,38.9689,39.0451,235018.0
2024-05-31 13:30:00,40.97,40.97,40.89,40.93,181219.0,39.0451,39.0451,38.9689,39.007,181219.0
2024-05-31 13:40:00,40.93,41.05,40.92,41.02,160153.0,39.007,39.1213,38.9974,39.0928,160153.0
2024-05-31 13:50:00,41.01,41.06,40.99,41.04,234667.0,39.0832,39.1309,39.0642,39.1118,234667.0
2024-05-31 14:00:00,41.05,41.07,41.01,41.04,337158.0,39.1213,39.1404,39.0832,39.1118,337158.0
2024-05-31 14:10:00,41.04,41.09,41.03,41.07,130309.0,39.1118,39.1595,39.1023,39.1404,130309.0
2024-05-31 14:20:00,41.07,41.08,41.04,41.06,128615.0,39.1404,39.1499,39.1118,39.1309,128615.0
2024-05-31 14:30:00,41.05,41.09,41.04,41.05,118080.0,39.1213,39.1595,39.1118,39.1213,118080.0
2024-05-31 14:40:00,41.05,41.09,41.01,41.02,271966.0,39.1213,39.1595,39.0832,39.0928,271966.0
2024-05-31 14:50:00,41.02,41.03,40.99,41.01,157038.0,39.0928,39.1023,39.0642,39.0832,157038.0
2024-05-31 15:00:00,41.0,41.02,40.91,40.91,213162.0,39.0737,39.0928,38.9879,38.9879,213162.0
2024-05-31 15:10:00,40.92,40.97,40.89,40.95,360692.0,38.9974,39.0451,38.9689,39.026,360692.0
2024-05-31 15:20:00,40.95,40.99,40.92,40.95,356459.0,39.026,39.0642,38.9974,39.026,356459.0
2024-05-31 15:30:00,40.95,40.96,40.85,40.88,349363.0,39.026,39.0356,38.9307,38.9593,349363.0
2024-05-31 15:40:00,40.88,40.93,40.83,40.92,1105416.0,38.9593,39.007,38.9117,38.9974,1105416.0
2024-05-31 15:50:00,40.91,41.14,40.9,41.13,2494186.0,38.9879,39.2071,38.9784,39.1976,2494186.0
2024-06-03 09:30:00,41.16,41.53,41.13,41.52,703474.0,39.2262,39.5788,39.1976,39.5693,703474.0
2024-06-03 09:40:00,41.53,41.66,41.42,41.64,353432.0,39.5788,39.7027,39.474,39.6836,353432.0
2024-06-03 09:50:00,41.65,41.97,41.64,41.97,376066.0,39.6932,39.9981,39.6836,39.9981,376066.0
2024-06-03 10:00:00,41.97,42.18,41.96,42.15,516760.0,39.9981,40.1982,39.9886,40.1697,516760.0
2024-06-03 10:10:00,42.14,42.29,42.13,42.23,336761.0,40.1601,40.3031,40.1506,40.2459,336761.0
2024-06-03 10:20:00,42.24,42.25,42.17,42.19,255449.0,40.2554,40.265,40.1887,40.2078,255449.0
2024-06-03 10:30:00,42.19,42.39,42.15,42.31,284996.0,40.2078,40.3984,40.1697,40.3221,284996.0
2024-06-03 10:40:00,42.31,42.35,42.24,42.3,219249.0,40.3221,40.3603,40.2554,40.3126,219249.0
2024-06-03 10:50:00,42.31,42.39,42.22,42.26,201733.0,40.3221,40.3984,40.2364,40.2745,201733.0
2024-06-03 11:00:00,42.26,42.33,42.05,42.07,196593.0,40.2745,40.3412,40.0744,40.0934,196593.0
2024-06-03 11:10:00,42.07,42.07,41.95,42.0,179416.0,40.0934,40.0934,39.9791,40.0267,179416.0
2024-06-03 11:20:00,42.0,42.22,41.95,42.19,226539.0,40.0267,40.2364,39.9791,40.2078,226539.0
2024-06-03 11:30:00,42.19,42.2,41.7,41.85,318325.0,40.2078,40.2173,39.7408,39.8838,318325.0
2024-06-03 11:40:00,41.86,41.88,41.68,41.69,119010.0,39.8933,39.9123,39.7217,39.7313,119010.0
2024-06-03 11:50:00,41.68,41.73,41.63,41.7,192180.0,39.7217,39.7694,39.6741,39.7408,192180.0
2024-06-03 12:00:00,41.7,41.89,41.69,41.89,188237.0,39.7408,39.9219,39.7313,39.9219,188237.0
2024-06-03 12:10:00,41.89,41.92,41.79,41.83,186284.0,39.9219,39.9505,39.8266,39.8647,186284.0
2024-06-03 12:20:00,41.83,41.89,41.8,41.88,137110.0,39.8647,39.9219,39.8361,39.9123,137110.0
2024-06-03 12:30:00,41.88,41.91,41.76,41.77,176219.0,39.9123,39.9409,39.798,39.8075,176219.0
2024-06-03 12:40:00,41.77,41.84,41.73,41.78,151747.0,39.8075,39.8742,39.7694,39.817,151747.0
2024-06-03 12:50:00,41.79,41.8,41.69,41.79,120089.0,39.8266,39.8361,39.7313,39.8266,120089.0
2024-06-03 13:00:00,41.79,41.85,41.7,41.71,96411.0,39.8266,39.8838,39.7408,39.7503,96411.0
2024-06-03 13:10:00,41.71,41.73,41.66,41.73,113882.0,39.7503,39.7694,39.7027,39.7694,113882.0
2024-06-03 13:20:00,41.73,41.77,41.71,41.74,109092.0,39.7694,39.8075,39.7503,39.7789,109092.0
2024-06-03 13:30:00,41.75,41.81,41.74,41.79,67781.0,39.7885,39.8456,39.7789,39.8266,67781.0
2024-06-03 13:40:00,41.8,41.86,41.77,41.85,93519.0,39.8361,39.8933,39.8075,39.8838,93519.0
2024-06-03 13:50:00,41.84,41.92,41.84,41.92,104123.0,39.8742,39.9505,39.8742,39.9505,104123.0
2024-06-03 14:00:00,41.92,41.98,41.9,41.98,105934.0,39.9505,40.0076,39.9314,40.0076,105934.0
2024-06-03 14:10:00,41.97,42.01,41.95,42.0,135046.0,39.9981,40.0362,39.9791,40.0267,135046.0
2024-06-03 14:20:00,41.99,42.06,41.98,42.02,130941.0,40.0172,40.0839,40.0076,40.0458,130941.0
2024-06-03 14:30:00,42.02,42.07,42.02,42.02,87813.0,40.0458,40.0934,40.0458,40.0458,87813.0
2024-06-03 14:40:00,42.04,42.12,42.03,42.09,134479.0,40.0648,40.1411,40.0553,40.1125,134479.0
2024-06-03 14:50:00,42.09,42.12,42.06,42.07,138599.0,40.1125,40.1411,40.0839,40.0934,138599.0
2024-06-03 15:00:00,42.07,42.12,42.02,42.04,127440.0,40.0934,40.1411,40.0458,40.0648,127440.0
2024-06-03 15:10:00,42.05,42.05,41.96,41.96,119813.0,40.0744,40.0744,39.9886,39.9886,119813.0
2024-06-03 15:20:00,41.97,41.99,41.9,41.91,139737.0,39.9981,40.0172,39.9314,39.9409,139737.0
2024-06-03 15:30:00,41.91,41.94,41.88,41.91,182395.0,39.9409,39.9695,39.9123,39.9409,182395.0
2024-06-03 15:40:00,41.92,41.93,41.77,41.8,262555.0,39.9505,39.96,39.8075,39.8361,262555.0
2024-06-03 15:50:00,41.8,41.86,41.71,41.78,1100521.0,39.8361,39.8933,39.7503,39.817,1100521.0
2024-06-04 09:30:00,41.75,41.84,41.4,41.66,365300.0,39.7885,39.8742,39.4549,39.7027,365300.0
2024-06-04 09:40:00,41.66,41.68,41.38,41.49,196238.0,39.7027,39.7217,39.4358,39.5407,196238.0
2024-06-04 09:50:00,41.48,41.66,41.44,41.66,236187.0,39.5311,39.7027,39.493,39.7027,236187.0
2024-06-04 10:00:00,41.65,41.96,41.65,41.94,233537.0,39.6932,39.9886,39.6932,39.9695,233537.0
2024-06-04 10:10:00,41.94,42.08,41.85,41.96,294862.0,39.9695,40.1029,39.8838,39.9886,294862.0
2024-06-04 10:20:00,41.97,42.02,41.94,41.97,204204.0,39.9981,40.0458,39.9695,39.9981,204204.0
2024-06-04 10:30:00,41.96,41.99,41.74,41.75,130686.0,39.9886,40.0172,39.7789,39.7885,130686.0
2024-06-04 10:40:00,41.75,41.79,41.7,41.77,123994.0,39.7885,39.8266,39.7408,39.8075,123994.0
2024-06-04 10:50:00,41.77,41.81,41.71,41.78,182323.0,39.8075,39.8456,39.7503,39.817,182323.0
2024-06-04 11:00:00,41.79,41.86,41.76,41.82,147616.0,39.8266,39.8933,39.798,39.8552,147616.0
2024-06-04 11:10:00,41.82,41.84,41.78,41.84,75084.0,39.8552,39.8742,39.817,39.8742,75084.0
2024-06-04 11:20:00,41.84,41.85,41.75,41.77,105270.0,39.8742,39.8838,39.7885,39.8075,105270.0
2024-06-04 11:30:00,41.76,41.76,41.66,41.71,149883.0,39.798,39.798,39.7027,39.7503,149883.0
2024-06-04 11:40:00,41.71,41.71,41.67,41.71,123603.0,39.7503,39.7503,39.7122,39.7503,123603.0
2024-06-04 11:50:00,41.71,41.78,41.7,41.77,257315.0,39.7503,39.817,39.7408,39.8075,257315.0
2024-06-04 12:00:00,41.77,41.84,41.72,41.73,168473.0,39.8075,39.8742,39.7599,39.7694,168473.0
2024-06-04 12:10:00,41.73,41.78,41.71,41.77,91416.0,39.7694,39.817,39.7503,39.8075,91416.0
2024-06-04 12:20:00,41.76,41.83,41.74,41.83,112984.0,39.798,39.8647,39.7789,39.8647,112984.0
2024-06-04 12:30:00,41.83,41.83,41.72,41.77,149727.0,39.8647,39.8647,39.7599,39.8075,149727.0
2024-06-04 12:40:00,41.77,41.84,41.76,41.8,60674.0,39.8075,39.8742,39.798,39.8361,60674.0
2024-06-04 12:50:00,41.8,41.81,41.75,41.76,32967.0,39.8361,39.8456,39.7885,39.798,32967.0
2024-06-04 13:00:00,41.76,41.85,41.73,41.8,160183.0,39.798,39.8838,39.7694,39.8361,160183.0
2024-06-04 13:10:00,41.81,41.84,41.78,41.83,72621.0,39.8456,39.8742,39.817,39.8647,72621.0
2024-06-04 13:20:00,41.84,41.87,41.8,41.84,123205.0,39.8742,39.9028,39.8361,39.8742,123205.0
2024-06-04 13:30:00,41.84,41.84,41.77,41.8,161341.0,39.8742,39.8742,39.8075,39.8361,161341.0
2024-06-04 13:40:00,41.8,41.92,41.8,41.89,102864.0,39.8361,39.9505,39.8361,39.9219,102864.0
2024-06-04 13:50:00,41.89,41.89,41.83,41.84,57401.0,39.9219,39.9219,39.8647,39.8742,57401.0
2024-06-04 14:00:00,41.84,41.85,41.81,41.83,45091.0,39.8742,39.8838,39.8456,39.8647,45091.0
2024-06-04 14:10:00,41.84,41.85,41.78,41.8,69938.0,39.8742,39.8838,39.817,39.8361,69938.0
2024-06-04 14:20:00,41.81,41.87,41.8,41.87,75937.0,39.8456,39.9028,39.8361,39.9028,75937.0
2024-06-04 14:30:00,41.88,41.88,41.81,41.88,60269.0,39.9123,39.9123,39.8456,39.9123,60269.0
2024-06-04 14:40:00,41.88,41.9,41.85,41.86,105148.0,39.9123,39.9314,39.8838,39.8933,105148.0
2024-06-04 14:50:00,41.86,41.87,41.84,41.84,88218.0,39.8933,39.9028,39.8742,39.8742,88218.0
2024-06-04 15:00:00,41.84,41.85,41.65,41.68,193557.0,39.8742,39.8838,39.6932,39.7217,193557.0
2024-06-04 15:10:00,41.68,41.73,41.66,41.73,151079.0,39.7217,39.7694,39.7027,39.7694,151079.0
2024-06-04 15:20:00,41.73,41.74,41.68,41.71,190185.0,39.7694,39.7789,39.7217,39.7503,190185.0
2024-06-04 15:30:00,41.7,41.75,41.67,41.73,201947.0,39.7408,39.7885,39.7122,39.7694,201947.0
2024-06-04 15:40:00,41.73,41.79,41.72,41.75,210278.0,39.7694,39.8266,39.7599,39.7885,210278.0
2024-06-04 15:50:00,41.74,41.8,41.7,41.76,559365.0,39.7789,39.8361,39.7408,39.798,559365.0
2024-06-05 09:30:00,41.68,41.68,41.21,41.34,478349.0,39.7217,39.7217,39.2738,39.3977,478349.0
2024-06-05 09:40:00,41.34,41.42,41.17,41.24,189120.0,39.3977,39.474,39.2357,39.3024,189120.0
2024-06-05 09:50:00,41.23,41.33,41.11,41.31,323470.0,39.2929,39.3882,39.1785,39.3691,323470.0
2024-06-05 10:00:00,41.3,41.34,41.02,41.09,525456.0,39.3596,39.3977,39.0928,39.1595,525456.0
2024-06-05 10:10:00,41.09,41.1,40.91,40.95,314266.0,39.1595,39.169,38.9879,39.026,314266.0
2024-06-05 10:20:00,40.95,41.12,40.94,41.06,166210.0,39.026,39.1881,39.0165,39.1309,166210.0
2024-06-05 10:30:00,41.07,41.07,40.98,41.01,129893.0,39.1404,39.1404,39.0546,39.0832,129893.0
2024-06-05 10:40:00,41.01,41.04,40.95,41.04,109039.0,39.0832,39.1118,39.026,39.1118,109039.0
2024-06-05 10:50:00,41.04,41.13,41.03,41.06,141446.0,39.1118,39.1976,39.1023,39.1309,141446.0
2024-06-05 11:00:00,41.07,41.1,41.06,41.07,82713.0,39.1404,39.169,39.1309,39.1404,82713.0
2024-06-05 11:10:00,41.07,41.16,41.06,41.16,170915.0,39.1404,39.2262,39.1309,39.2262,170915.0
2024-06-05 11:20:00,41.16,41.23,41.09,41.23,169606.0,39.2262,39.2929,39.1595,39.2929,169606.0
2024-06-05 11:30:00,41.23,41.27,41.2,41.25,165629.0,39.2929,39.331,39.2643,39.3119,165629.0
2024-06-05 11:40:00,41.24,41.27,41.22,41.23,189052.0,39.3024,39.331,39.2834,39.2929,189052.0
2024-06-05 11:50:00,41.23,41.3,41.2,41.2,119836.0,39.2929,39.3596,39.2643,39.2643,119836.0
2024-06-05 12:00:00,41.21,41.22,41.17,41.17,84929.0,39.2738,39.2834,39.2357,39.2357,84929.0
2024-06-05 12:10:00,41.18,41.19,41.14,41.14,82678.0,39.2452,39.2548,39.2071,39.2071,82678.0
2024-06-05 12:20:00,41.15,41.17,41.13,41.16,96532.0,39.2166,39.2357,39.1976,39.2262,96532.0
2024-06-05 12:30:00,41.16,41.2,41.13,41.14,101964.0,39.2262,39.2643,39.1976,39.2071,101964.0
2024-06-05 12:40:00,41.14,41.16,41.11,41.13,60851.0,39.2071,39.2262,39.1785,39.1976,60851.0
2024-06-05 12:50:00,41.14,41.17,41.09,41.09,69888.0,39.2071,39.2357,39.1595,39.1595,69888.0
2024-06-05 13:00:00,41.1,41.14,41.08,41.12,67594.0,39.169,39.2071,39.1499,39.1881,67594.0
2024-06-05 13:10:00,41.11,41.14,41.1,41.13,71354.0,39.1785,39.2071,39.169,39.1976,71354.0
2024-06-05 13:20:00,41.13,41.24,41.1,41.21,108525.0,39.1976,39.3024,39.169,39.2738,108525.0
2024-06-05 13:30:00,41.2,41.21,41.11,41.14,53036.0,39.2643,39.2738,39.1785,39.2071,53036.0
2024-06-05 13:40:00,41.14,41.21,41.11,41.21,108246.0,39.2071,39.2738,39.1785,39.2738,108246.0
2024-06-05 13:50:00,41.21,41.21,41.16,41.16,82331.0,39.2738,39.2738,39.2262,39.2262,82331.0
2024-06-05 14:00:00,41.16,41.17,41.12,41.15,61346.0,39.2262,39.2357,39.1881,39.2166,61346.0
2024-06-05 14:10:00,41.14,41.18,41.14,41.16,82184.0,39.2071,39.2452,39.2071,39.2262,82184.0
2024-06-05 14:20:00,41.16,41.2,41.13,41.14,94629.0,39.2262,39.2643,39.1976,39.2071,94629.0
2024-06-05 14:30:00,41.14,41.2,41.12,41.16,113277.0,39.2071,39.2643,39.1881,39.2262,113277.0
2024-06-05 14:40:00,41.16,41.22,41.11,41.2,156708.0,39.2262,39.2834,39.1785,39.2643,156708.0
2024-06-05 14:50:00,41.21,41.23,41.18,41.2,82057.0,39.2738,39.2929,39.2452,39.2643,82057.0
2024-06-05 15:00:00,41.19,41.2,41.16,41.16,92980.0,39.2548,39.2643,39.2262,39.2262,92980.0
2024-06-05 15:10:00,41.16,41.2,41.14,41.2,116137.0,39.2262,39.2643,39.2071,39.2643,116137.0
2024-06-05 15:20:00,41.2,41.22,41.17,41.18,152008.0,39.2643,39.2834,39.2357,39.2452,152008.0
2024-06-05 15:30:00,41.18,41.21,41.13,41.16,152691.0,39.2452,39.2738,39.1976,39.2262,152691.0
2024-06-05 15:40:00,41.16,41.25,41.15,41.24,322918.0,39.2262,39.3119,39.2166,39.3024,322918.0
2024-06-05 15:50:00,41.24,41.34,41.22,41.25,757755.0,39.3024,39.3977,39.2834,39.3119,757755.0
2024-06-06 09:30:00,40.86,41.01,40.7,40.83,519783.0,38.9403,39.0832,38.7878,38.9117,519783.0
2024-06-06 09:40:00,40.83,41.14,40.82,41.12,217308.0,38.9117,39.2071,38.9021,39.1881,217308.0
2024-06-06 09:50:00,41.12,41.29,41.03,41.27,258742.0,39.1881,39.3501,39.1023,39.331,258742.0
2024-06-06 10:00:00,41.27,41.29,41.0,41.14,234110.0,39.331,39.3501,39.0737,39.2071,234110.0
2024-06-06 10:10:00,41.13,41.14,40.99,41.05,350907.0,39.1976,39.2071,39.0642,39.1213,350907.0
2024-06-06 10:20:00,41.05,41.08,40.92,40.97,261737.0,39.1213,39.1499,38.9974,39.0451,261737.0
2024-06-06 10:30:00,40.97,40.98,40.82,40.83,327079.0,39.0451,39.0546,38.9021,38.9117,327079.0
2024-06-06 10:40:00,40.83,40.87,40.78,40.81,225655.0,38.9117,38.9498,38.864,38.8926,225655.0
2024-06-06 10:50:00,40.8,40.84,40.77,40.8,219965.0,38.8831,38.9212,38.8545,38.8831,219965.0
2024-06-06 11:00:00,40.8,40.87,40.78,40.83,134691.0,38.8831,38.9498,38.864,38.9117,134691.0
2024-06-06 11:10:00,40.84,40.93,40.81,40.91,153722.0,38.9212,39.007,38.8926,38.9879,153722.0
2024-06-06 11:20:00,40.91,41.09,40.9,41.06,205807.0,38.9879,39.1595,38.9784,39.1309,205807.0
2024-06-06 11:30:00,41.06,41.2,41.06,41.08,362016.0,39.1309,39.2643,39.1309,39.1499,362016.0
2024-06-06 11:40:00,41.08,41.19,41.07,41.16,132663.0,39.1499,39.2548,39.1404,39.2262,132663.0
2024-06-06 11:50:00,41.16,41.21,41.13,41.19,100066.0,39.2262,39.2738,39.1976,39.2548,100066.0
2024-06-06 12:00:00,41.19,41.19,41.1,41.11,75281.0,39.2548,39.2548,39.169,39.1785,75281.0
2024-06-06 12:10:00,41.1,41.18,41.08,41.16,113659.0,39.169,39.2452,39.1499,39.2262,113659.0
2024-06-06 12:20:00,41.16,41.19,41.1,41.12,136549.0,39.2262,39.2548,39.169,39.1881,136549.0
2024-06-06 12:30:00,41.12,41.28,41.11,41.27,150255.0,39.1881,39.3405,39.1785,39.331,150255.0
2024-06-06 12:40:00,41.28,41.29,41.12,41.15,124517.0,39.3405,39.3501,39.1881,39.2166,124517.0
2024-06-06 12:50:00,41.15,41.18,41.12,41.12,120958.0,39.2166,39.2452,39.1881,39.1881,120958.0
2024-06-06 13:00:00,41.13,41.15,41.05,41.05,112967.0,39.1976,39.2166,39.1213,39.1213,112967.0
2024-06-06 13:10:00,41.06,41.09,41.04,41.06,107430.0,39.1309,39.1595,39.1118,39.1309,107430.0
2024-06-06 13:20:00,41.07,41.07,41.02,41.04,127347.0,39.1404,39.1404,39.0928,39.1118,127347.0
2024-06-06 13:30:00,41.03,41.07,41.0,41.06,109962.0,39.1023,39.1404,39.0737,39.1309,109962.0
2024-06-06 13:40:00,41.05,41.09,41.02,41.09,96569.0,39.1213,39.1595,39.0928,39.1595,96569.0
2024-06-06 13:50:00,41.09,41.12,41.03,41.09,85797.0,39.1595,39.1881,39.1023,39.1595,85797.0
2024-06-06 14:00:00,41.1,41.1,40.97,40.97,97018.0,39.169,39.169,39.0451,39.0451,97018.0
2024-06-06 14:10:00,40.98,40.98,40.92,40.95,125929.0,39.0546,39.0546,38.9974,39.026,125929.0
2024-06-06 14:20:00,40.94,40.98,40.93,40.95,132288.0,39.0165,39.0546,39.007,39.026,132288.0
2024-06-06 14:30:00,40.94,40.98,40.93,40.97,84782.0,39.0165,39.0546,39.007,39.0451,84782.0
2024-06-06 14:40:00,40.97,40.98,40.92,40.94,141741.0,39.0451,39.0546,38.9974,39.0165,141741.0
2024-06-06 14:50:00,40.95,41.0,40.93,40.94,196367.0,39.026,39.0737,39.007,39.0165,196367.0
2024-06-06 15:00:00,40.93,40.99,40.92,40.92,148578.0,39.007,39.0642,38.9974,38.9974,148578.0
2024-06-06 15:10:00,40.92,40.95,40.88,40.91,173455.0,38.9974,39.026,38.9593,38.9879,173455.0
2024-06-06 15:20:00,40.91,40.97,40.89,40.97,112636.0,38.9879,39.0451,38.9689,39.0451,112636.0
2024-06-06 15:30:00,40.96,40.98,40.91,40.94,132675.0,39.0356,39.0546,38.9879,39.0165,132675.0
2024-06-06 15:40:00,40.94,40.97,40.91,40.93,216664.0,39.0165,39.0451,38.9879,39.007,216664.0
2024-06-06 15:50:00,40.93,40.93,40.86,40.88,695682.0,39.007,39.007,38.9403,38.9593,695682.0
2024-06-07 09:30:00,40.85,41.04,40.77,41.02,342924.0,38.9307,39.1118,38.8545,39.0928,342924.0
2024-06-07 09:40:00,41.01,41.1,40.89,41.01,316813.0,39.0832,39.169,38.9689,39.0832,316813.0
2024-06-07 09:50:00,41.01,41.18,40.95,41.15,283608.0,39.0832,39.2452,39.026,39.2166,283608.0
2024-06-07 10:00:00,41.15,41.31,41.06,41.25,363506.0,39.2166,39.3691,39.1309,39.3119,363506.0
2024-06-07 10:10:00,41.25,41.41,41.25,41.37,274312.0,39.3119,39.4644,39.3119,39.4263,274312.0
2024-06-07 10:20:00,41.37,41.46,41.35,41.44,193401.0,39.4263,39.5121,39.4072,39.493,193401.0
2024-06-07 10:30:00,41.44,41.55,41.41,41.54,193893.0,39.493,39.5978,39.4644,39.5883,193893.0
2024-06-07 10:40:00,41.53,41.58,41.47,41.52,227772.0,39.5788,39.6264,39.5216,39.5693,227772.0
2024-06-07 10:50:00,41.52,41.54,41.43,41.48,219478.0,39.5693,39.5883,39.4835,39.5311,219478.0
2024-06-07 11:00:00,41.49,41.53,41.41,41.53,141703.0,39.5407,39.5788,39.4644,39.5788,141703.0
2024-06-07 11:10:00,41.52,41.55,41.43,41.46,199455.0,39.5693,39.5978,39.4835,39.5121,199455.0
2024-06-07 11:20:00,41.45,41.54,41.42,41.5,181909.0,39.5025,39.5883,39.474,39.5502,181909.0
2024-06-07 11:30:00,41.5,41.51,41.3,41.33,1328241.0,39.5502,39.5597,39.3596,39.3882,1328241.0
2024-06-07 11:40:00,41.32,41.35,41.18,41.18,255321.0,39.3787,39.4072,39.2452,39.2452,255321.0
2024-06-07 11:50:00,41.19,41.24,41.13,41.17,155571.0,39.2548,39.3024,39.1976,39.2357,155571.0
2024-06-07 12:00:00,41.17,41.2,41.09,41.18,198410.0,39.2357,39.2643,39.1595,39.2452,198410.0
2024-06-07 12:10:00,41.19,41.19,41.13,41.16,131072.0,39.2548,39.2548,39.1976,39.2262,131072.0
2024-06-07 12:20:00,41.16,41.24,41.11,41.14,286570.0,39.2262,39.3024,39.1785,39.2071,286570.0
2024-06-07 12:30:00,41.14,41.17,41.05,41.12,216721.0,39.2071,39.2357,39.1213,39.1881,216721.0
2024-06-07 12:40:00,41.12,41.12,41.05,41.08,126174.0,39.1881,39.1881,39.1213,39.1499,126174.0
2024-06-07 12:50:00,41.08,41.18,41.05,41.17,443243.0,39.1499,39.2452,39.1213,39.2357,443243.0
2024-06-07 13:00:00,41.17,41.18,41.03,41.13,190175.0,39.2357,39.2452,39.1023,39.1976,190175.0
2024-06-07 13:10:00,41.13,41.14,41.04,41.05,132881.0,39.1976,39.2071,39.1118,39.1213,132881.0
2024-06-07 13:20:00,41.05,41.13,41.04,41.09,87628.0,39.1213,39.1976,39.1118,39.1595,87628.0
2024-06-07 13:30:00,41.09,41.18,41.08,41.16,108114.0,39.1595,39.2452,39.1499,39.2262,108114.0
2024-06-07 13:40:00,41.16,41.22,41.15,41.17,132154.0,39.2262,39.2834,39.2166,39.2357,132154.0
2024-06-07 13:50:00,41.18,41.23,41.15,41.2,117015.0,39.2452,39.2929,39.2166,39.2643,117015.0
2024-06-07 14:00:00,41.19,41.2,41.08,41.13,110965.0,39.2548,39.2643,39.1499,39.1976,110965.0
2024-06-07 14:10:00,41.13,41.21,41.11,41.18,99603.0,39.1976,39.2738,39.1785,39.2452,99603.0
2024-06-07 14:20:00,41.18,41.23,41.15,41.15,100062.0,39.2452,39.2929,39.2166,39.2166,100062.0
2024-06-07 14:30:00,41.15,41.19,41.15,41.17,85191.0,39.2166,39.2548,39.2166,39.2357,85191.0
2024-06-07 14:40:00,41.16,41.23,41.16,41.23,141119.0,39.2262,39.2929,39.2262,39.2929,141119.0
2024-06-07 14:50:00,41.23,41.33,41.22,41.32,235707.0,39.2929,39.3882,39.2834,39.3787,235707.0
2024-06-07 15:00:00,41.32,41.36,41.28,41.3,274022.0,39.3787,39.4168,39.3405,39.3596,274022.0
2024-06-07 15:10:00,41.3,41.32,41.26,41.3,170807.0,39.3596,39.3787,39.3215,39.3596,170807.0
2024-06-07 15:20:00,41.3,41.36,41.28,41.33,185987.0,39.3596,39.4168,39.3405,39.3882,185987.0
2024-06-07 15:30:00,41.33,41.42,41.32,41.4,257673.0,39.3882,39.474,39.3787,39.4549,257673.0
2024-06-07 15:40:00,41.4,41.47,41.39,41.47,349611.0,39.4549,39.5216,39.4454,39.5216,349611.0
2024-06-07 15:50:00,41.46,41.54,41.42,41.48,1305627.0,39.5121,39.5883,39.474,39.5311,1305627.0
2024-06-10 09:30:00,41.4,41.61,41.36,41.44,438900.0,39.4549,39.655,39.4168,39.493,438900.0
2024-06-10 09:40:00,41.45,41.73,41.36,41.64,247325.0,39.5025,39.7694,39.4168,39.6836,247325.0
2024-06-10 09:50:00,41.63,41.96,41.62,41.95,197515.0,39.6741,39.9886,39.6646,39.9791,197515.0
2024-06-10 10:00:00,41.96,42.17,41.93,42.02,225517.0,39.9886,40.1887,39.96,40.0458,225517.0
2024-06-10 10:10:00,42.02,42.04,41.93,41.96,231416.0,40.0458,40.0648,39.96,39.9886,231416.0
2024-06-10 10:20:00,41.96,41.96,41.79,41.81,123990.0,39.9886,39.9886,39.8266,39.8456,123990.0
2024-06-10 10:30:00,41.82,41.88,41.72,41.86,162458.0,39.8552,39.9123,39.7599,39.8933,162458.0
2024-06-10 10:40:00,41.86,41.88,41.75,41.78,95970.0,39.8933,39.9123,39.7885,39.817,95970.0
2024-06-10 10:50:00,41.78,41.87,41.72,41.75,114012.0,39.817,39.9028,39.7599,39.7885,114012.0
2024-06-10 11:00:00,41.74,41.75,41.66,41.75,133987.0,39.7789,39.7885,39.7027,39.7885,133987.0
2024-06-10 11:10:00,41.75,41.77,41.61,41.64,99368.0,39.7885,39.8075,39.655,39.6836,99368.0
2024-06-10 11:20:00,41.65,41.67,41.62,41.65,75851.0,39.6932,39.7122,39.6646,39.6932,75851.0
2024-06-10 11:30:00,41.66,41.73,41.59,41.61,86666.0,39.7027,39.7694,39.636,39.655,86666.0
2024-06-10 11:40:00,41.6,41.64,41.57,41.64,87025.0,39.6455,39.6836,39.6169,39.6836,87025.0
2024-06-10 11:50:00,41.64,41.77,41.63,41.75,130442.0,39.6836,39.8075,39.6741,39.7885,130442.0
2024-06-10 12:00:00,41.76,41.8,41.72,41.77,67178.0,39.798,39.8361,39.7599,39.8075,67178.0
2024-06-10 12:10:00,41.77,41.81,41.75,41.77,96539.0,39.8075,39.8456,39.7885,39.8075,96539.0
2024-06-10 12:20:00,41.77,41.95,41.76,41.95,127415.0,39.8075,39.9791,39.798,39.9791,127415.0
2024-06-10 12:30:00,41.95,42.04,41.94,42.04,185819.0,39.9791,40.0648,39.9695,40.0648,185819.0
2024-06-10 12:40:00,42.04,42.04,41.95,41.97,173856.0,40.0648,40.0648,39.9791,39.9981,173856.0
2024-06-10 12:50:00,41.97,41.98,41.94,41.97,92254.0,39.9981,40.0076,39.9695,39.9981,92254.0
2024-06-10 13:00:00,41.97,42.04,41.96,41.97,139543.0,39.9981,40.0648,39.9886,39.9981,139543.0
2024-06-10 13:10:00,41.98,42.13,41.94,42.13,185311.0,40.0076,40.1506,39.9695,40.1506,185311.0
2024-06-10 13:20:00,42.13,42.25,42.12,42.25,279232.0,40.1506,40.265,40.1411,40.265,279232.0
2024-06-10 13:30:00,42.25,42.29,42.22,42.23,223939.0,40.265,40.3031,40.2364,40.2459,223939.0
2024-06-10 13:40:00,42.23,42.37,42.21,42.32,271266.0,40.2459,40.3793,40.2268,40.3317,271266.0
2024-06-10 13:50:00,42.32,42.33,42.25,42.26,363304.0,40.3317,40.3412,40.265,40.2745,363304.0
2024-06-10 14:00:00,42.26,42.35,42.15,42.23,281864.0,40.2745,40.3603,40.1697,40.2459,281864.0
2024-06-10 14:10:00,42.23,42.4,42.21,42.39,231936.0,40.2459,40.4079,40.2268,40.3984,231936.0
2024-06-10 14:20:00,42.4,42.41,42.3,42.39,269126.0,40.4079,40.4174,40.3126,40.3984,269126.0
2024-06-10 14:30:00,42.39,42.44,42.36,42.39,152953.0,40.3984,40.446,40.3698,40.3984,152953.0
2024-06-10 14:40:00,42.4,42.4,42.34,42.37,118549.0,40.4079,40.4079,40.3507,40.3793,118549.0
2024-06-10 14:50:00,42.37,42.42,42.34,42.41,208690.0,40.3793,40.427,40.3507,40.4174,208690.0
2024-06-10 15:00:00,42.41,42.43,42.29,42.3,197714.0,40.4174,40.4365,40.3031,40.3126,197714.0
2024-06-10 15:10:00,42.3,42.33,42.26,42.27,164475.0,40.3126,40.3412,40.2745,40.284,164475.0
2024-06-10 15:20:00,42.27,42.35,42.26,42.34,145487.0,40.284,40.3603,40.2745,40.3507,145487.0
2024-06-10 15:30:00,42.34,42.49,42.33,42.47,638689.0,40.3507,40.4937,40.3412,40.4746,638689.0
2024-06-10 15:40:00,42.47,42.66,42.46,42.65,852535.0,40.4746,40.6557,40.4651,40.6462,852535.0
2024-06-10 15:50:00,42.65,42.72,42.55,42.59,1448250.0,40.6462,40.7129,40.5509,40.589,1448250.0
2024-06-11 09:30:00,42.53,42.54,42.14,42.18,314278.0,40.5318,40.5413,40.1601,40.1982,314278.0
2024-06-11 09:40:00,42.17,42.23,41.88,42.02,213342.0,40.1887,40.2459,39.9123,40.0458,213342.0
2024-06-11 09:50:00,42.03,42.15,42.0,42.06,157560.0,40.0553,40.1697,40.0267,40.0839,157560.0
2024-06-11 10:00:00,42.07,42.17,42.0,42.16,134516.0,40.0934,40.1887,40.0267,40.1792,134516.0
2024-06-11 10:10:00,42.15,42.27,42.06,42.2,184001.0,40.1697,40.284,40.0839,40.2173,184001.0
2024-06-11 10:20:00,42.2,42.23,42.15,42.21,106197.0,40.2173,40.2459,40.1697,40.2268,106197.0
2024-06-11 10:30:00,42.21,42.37,42.2,42.35,238613.0,40.2268,40.3793,40.2173,40.3603,238613.0
2024-06-11 10:40:00,42.35,42.42,42.25,42.26,209603.0,40.3603,40.427,40.265,40.2745,209603.0
2024-06-11 10:50:00,42.26,42.28,42.15,42.16,202269.0,40.2745,40.2936,40.1697,40.1792,202269.0
2024-06-11 11:00:00,42.16,42.21,42.09,42.13,208553.0,40.1792,40.2268,40.1125,40.1506,208553.0
2024-06-11 11:10:00,42.13,42.24,42.12,42.21,141073.0,40.1506,40.2554,40.1411,40.2268,141073.0
2024-06-11 11:20:00,42.21,42.27,42.19,42.23,96709.0,40.2268,40.284,40.2078,40.2459,96709.0
2024-06-11 11:30:00,42.23,42.3,42.2,42.29,96386.0,40.2459,40.3126,40.2173,40.3031,96386.0
2024-06-11 11:40:00,42.29,42.53,42.28,42.42,190696.0,40.3031,40.5318,40.2936,40.427,190696.0
2024-06-11 11:50:00,42.43,42.58,42.41,42.58,300777.0,40.4365,40.5795,40.4174,40.5795,300777.0
2024-06-11 12:00:00,42.58,42.63,42.56,42.59,254437.0,40.5795,40.6271,40.5604,40.589,254437.0
2024-06-11 12:10:00,42.59,42.66,42.57,42.62,203139.0,40.589,40.6557,40.5699,40.6176,203139.0
2024-06-11 12:20:00,42.62,42.67,42.58,42.66,189438.0,40.6176,40.6652,40.5795,40.6557,189438.0
2024-06-11 12:30:00,42.66,42.69,42.59,42.69,137616.0,40.6557,40.6843,40.589,40.6843,137616.0
2024-06-11 12:40:00,42.69,42.74,42.59,42.66,277939.0,40.6843,40.7319,40.589,40.6557,277939.0
2024-06-11 12:50:00,42.65,42.78,42.65,42.72,137534.0,40.6462,40.7701,40.6462,40.7129,137534.0
2024-06-11 13:00:00,42.71,42.79,42.69,42.79,174496.0,40.7033,40.7796,40.6843,40.7796,174496.0
2024-06-11 13:10:00,42.78,42.84,42.76,42.79,360230.0,40.7701,40.8272,40.751,40.7796,360230.0
2024-06-11 13:20:00,42.78,42.79,42.71,42.75,123378.0,40.7701,40.7796,40.7033,40.7415,123378.0
2024-06-11 13:30:00,42.75,42.78,42.71,42.77,125121.0,40.7415,40.7701,40.7033,40.7605,125121.0
2024-06-11 13:40:00,42.78,42.88,42.77,42.84,149764.0,40.7701,40.8654,40.7605,40.8272,149764.0
2024-06-11 13:50:00,42.84,42.93,42.77,42.83,206353.0,40.8272,40.913,40.7605,40.8177,206353.0
2024-06-11 14:00:00,42.83,42.83,42.74,42.75,114487.0,40.8177,40.8177,40.7319,40.7415,114487.0
2024-06-11 14:10:00,42.75,42.79,42.71,42.74,143681.0,40.7415,40.7796,40.7033,40.7319,143681.0
2024-06-11 14:20:00,42.75,42.76,42.7,42.75,197951.0,40.7415,40.751,40.6938,40.7415,197951.0
2024-06-11 14:30:00,42.75,42.79,42.71,42.79,148192.0,40.7415,40.7796,40.7033,40.7796,148192.0
2024-06-11 14:40:00,42.79,42.89,42.78,42.87,202622.0,40.7796,40.8749,40.7701,40.8558,202622.0
2024-06-11 14:50:00,42.87,42.94,42.86,42.94,172565.0,40.8558,40.9225,40.8463,40.9225,172565.0
2024-06-11 15:00:00,42.94,43.05,42.93,43.04,242146.0,40.9225,41.0274,40.913,41.0178,242146.0
2024-06-11 15:10:00,43.02,43.05,42.97,42.98,246286.0,40.9988,41.0274,40.9511,40.9607,246286.0
2024-06-11 15:20:00,42.98,43.02,42.9,42.91,238725.0,40.9607,40.9988,40.8844,40.894,238725.0
2024-06-11 15:30:00,42.91,42.97,42.89,42.93,265003.0,40.894,40.9511,40.8749,40.913,265003.0
2024-06-11 15:40:00,42.93,43.05,42.91,42.91,435766.0,40.913,41.0274,40.894,40.894,435766.0
2024-06-11 15:50:00,42.91,43.05,42.89,43.04,1260856.0,40.894,41.0274,40.8749,41.0178,1260856.0
2024-06-12 09:30:00,43.09,43.19,42.52,42.57,521335.0,41.0655,41.1608,40.5223,40.5699,521335.0
2024-06-12 09:40:00,42.56,42.63,42.4,42.51,345869.0,40.5604,40.6271,40.4079,40.5127,345869.0
2024-06-12 09:50:00,42.51,42.54,42.29,42.41,269121.0,40.5127,40.5413,40.3031,40.4174,269121.0
2024-06-12 10:00:00,42.42,42.42,42.26,42.34,270187.0,40.427,40.427,40.2745,40.3507,270187.0
2024-06-12 10:10:00,42.34,42.37,42.25,42.3,254934.0,40.3507,40.3793,40.265,40.3126,254934.0
2024-06-12 10:20:00,42.3,42.4,42.22,42.39,423328.0,40.3126,40.4079,40.2364,40.3984,423328.0
2024-06-12 10:30:00,42.39,42.57,42.37,42.54,213952.0,40.3984,40.5699,40.3793,40.5413,213952.0
2024-06-12 10:40:00,42.55,42.55,42.42,42.47,224757.0,40.5509,40.5509,40.427,40.4746,224757.0
2024-06-12 10:50:00,42.46,42.62,42.46,42.54,155737.0,40.4651,40.6176,40.4651,40.5413,155737.0
2024-06-12 11:00:00,42.53,42.58,42.52,42.58,74261.0,40.5318,40.5795,40.5223,40.5795,74261.0
2024-06-12 11:10:00,42.57,42.65,42.53,42.57,116000.0,40.5699,40.6462,40.5318,40.5699,116000.0
2024-06-12 11:20:00,42.58,42.64,42.55,42.59,122875.0,40.5795,40.6366,40.5509,40.589,122875.0
2024-06-12 11:30:00,42.58,42.62,42.56,42.61,65695.0,40.5795,40.6176,40.5604,40.608,65695.0
2024-06-12 11:40:00,42.61,42.7,42.6,42.66,106296.0,40.608,40.6938,40.5985,40.6557,106296.0
2024-06-12 11:50:00,42.67,42.77,42.64,42.74,82322.0,40.6652,40.7605,40.6366,40.7319,82322.0
2024-06-12 12:00:00,42.75,42.75,42.69,42.7,86814.0,40.7415,40.7415,40.6843,40.6938,86814.0
2024-06-12 12:10:00,42.69,42.71,42.57,42.58,103195.0,40.6843,40.7033,40.5699,40.5795,103195.0
2024-06-12 12:20:00,42.58,42.63,42.57,42.61,85721.0,40.5795,40.6271,40.5699,40.608,85721.0
2024-06-12 12:30:00,42.61,42.61,42.54,42.58,82794.0,40.608,40.608,40.5413,40.5795,82794.0
2024-06-12 12:40:00,42.58,42.61,42.52,42.55,108001.0,40.5795,40.608,40.5223,40.5509,108001.0
2024-06-12 12:50:00,42.56,42.58,42.54,42.55,57324.0,40.5604,40.5795,40.5413,40.5509,57324.0
2024-06-12 13:00:00,42.56,42.68,42.55,42.66,75290.0,40.5604,40.6748,40.5509,40.6557,75290.0
2024-06-12 13:10:00,42.66,42.72,42.65,42.72,83669.0,40.6557,40.7129,40.6462,40.7129,83669.0
2024-06-12 13:20:00,42.72,42.76,42.7,42.73,120125.0,40.7129,40.751,40.6938,40.7224,120125.0
2024-06-12 13:30:00,42.73,42.75,42.67,42.68,111970.0,40.7224,40.7415,40.6652,40.6748,111970.0
2024-06-12 13:40:00,42.68,42.7,42.65,42.68,84038.0,40.6748,40.6938,40.6462,40.6748,84038.0
2024-06-12 13:50:00,42.68,42.74,42.66,42.68,54855.0,40.6748,40.7319,40.6557,40.6748,54855.0
2024-06-12 14:00:00,42.67,42.7,42.56,42.69,94907.0,40.6652,40.6938,40.5604,40.6843,94907.0
2024-06-12 14:10:00,42.7,42.76,42.66,42.76,99562.0,40.6938,40.751,40.6557,40.751,99562.0
2024-06-12 14:20:00,42.76,42.81,42.72,42.77,121329.0,40.751,40.7987,40.7129,40.7605,121329.0
2024-06-12 14:30:00,42.77,42.83,42.73,42.79,172852.0,40.7605,40.8177,40.7224,40.7796,172852.0
2024-06-12 14:40:00,42.79,42.8,42.67,42.71,89581.0,40.7796,40.7891,40.6652,40.7033,89581.0
2024-06-12 14:50:00,42.71,42.78,42.66,42.66,127495.0,40.7033,40.7701,40.6557,40.6557,127495.0
2024-06-12 15:00:00,42.67,42.8,42.67,42.75,142020.0,40.6652,40.7891,40.6652,40.7415,142020.0
2024-06-12 15:10:00,42.76,42.77,42.65,42.7,133894.0,40.751,40.7605,40.6462,40.6938,133894.0
2024-06-12 15:20:00,42.7,42.73,42.58,42.62,202150.0,40.6938,40.7224,40.5795,40.6176,202150.0
2024-06-12 15:30:00,42.61,42.65,42.54,42.59,195659.0,40.608,40.6462,40.5413,40.589,195659.0
2024-06-12 15:40:00,42.58,42.64,42.56,42.57,201358.0,40.5795,40.6366,40.5604,40.5699,201358.0
2024-06-12 15:50:00,42.56,42.58,42.39,42.41,827215.0,40.5604,40.5795,40.3984,40.4174,827215.0
2024-06-13 09:30:00,42.46,42.64,42.11,42.14,441262.0,40.4651,40.6366,40.1315,40.1601,441262.0
2024-06-13 09:40:00,42.15,42.2,41.72,41.8,385638.0,40.1697,40.2173,39.7599,39.8361,385638.0
2024-06-13 09:50:00,41.8,41.87,41.65,41.73,290342.0,39.8361,39.9028,39.6932,39.7694,290342.0
2024-06-13 10:00:00,41.73,41.79,41.49,41.58,464780.0,39.7694,39.8266,39.5407,39.6264,464780.0
2024-06-13 10:10:00,41.58,41.65,41.5,41.58,185976.0,39.6264,39.6932,39.5502,39.6264,185976.0
2024-06-13 10:20:00,41.59,41.63,41.49,41.54,361489.0,39.636,39.6741,39.5407,39.5883,361489.0
2024-06-13 10:30:00,41.54,41.56,41.43,41.46,278201.0,39.5883,39.6074,39.4835,39.5121,278201.0
2024-06-13 10:40:00,41.47,41.47,41.33,41.38,287676.0,39.5216,39.5216,39.3882,39.4358,287676.0
2024-06-13 10:50:00,41.37,41.38,41.3,41.32,206001.0,39.4263,39.4358,39.3596,39.3787,206001.0
2024-06-13 11:00:00,41.31,41.36,41.28,41.3,138916.0,39.3691,39.4168,39.3405,39.3596,138916.0
2024-06-13 11:10:00,41.31,41.38,41.27,41.36,199399.0,39.3691,39.4358,39.331,39.4168,199399.0
2024-06-13 11:20:00,41.35,41.41,41.3,41.34,226480.0,39.4072,39.4644,39.3596,39.3977,226480.0
2024-06-13 11:30:00,41.34,41.36,41.23,41.25,392329.0,39.3977,39.4168,39.2929,39.3119,392329.0
2024-06-13 11:40:00,41.25,41.3,41.07,41.19,314538.0,39.3119,39.3596,39.1404,39.2548,314538.0
2024-06-13 11:50:00,41.19,41.38,41.19,41.34,187525.0,39.2548,39.4358,39.2548,39.3977,187525.0
2024-06-13 12:00:00,41.34,41.41,41.3,41.36,153369.0,39.3977,39.4644,39.3596,39.4168,153369.0
2024-06-13 12:10:00,41.36,41.36,41.31,41.33,120309.0,39.4168,39.4168,39.3691,39.3882,120309.0
2024-06-13 12:20:00,41.34,41.39,41.32,41.32,79003.0,39.3977,39.4454,39.3787,39.3787,79003.0
2024-06-13 12:30:00,41.33,41.35,41.23,41.24,126951.0,39.3882,39.4072,39.2929,39.3024,126951.0
2024-06-13 12:40:00,41.25,41.36,41.23,41.36,190752.0,39.3119,39.4168,39.2929,39.4168,190752.0
2024-06-13 12:50:00,41.37,41.38,41.24,41.26,128609.0,39.4263,39.4358,39.3024,39.3215,128609.0
2024-06-13 13:00:00,41.26,41.41,41.25,41.39,158915.0,39.3215,39.4644,39.3119,39.4454,158915.0
2024-06-13 13:10:00,41.39,41.56,41.37,41.48,412904.0,39.4454,39.6074,39.4263,39.5311,412904.0
2024-06-13 13:20:00,41.47,41.5,41.4,41.48,97954.0,39.5216,39.5502,39.4549,39.5311,97954.0
2024-06-13 13:30:00,41.48,41.56,41.47,41.49,133413.0,39.5311,39.6074,39.5216,39.5407,133413.0
2024-06-13 13:40:00,41.49,41.55,41.47,41.54,84836.0,39.5407,39.5978,39.5216,39.5883,84836.0
2024-06-13 13:50:00,41.54,41.58,41.53,41.58,119985.0,39.5883,39.6264,39.5788,39.6264,119985.0
2024-06-13 14:00:00,41.57,41.63,41.5,41.51,169921.0,39.6169,39.6741,39.5502,39.5597,169921.0
2024-06-13 14:10:00,41.51,41.56,41.5,41.55,102825.0,39.5597,39.6074,39.5502,39.5978,102825.0
2024-06-13 14:20:00,41.55,41.57,41.52,41.53,82244.0,39.5978,39.6169,39.5693,39.5788,82244.0
2024-06-13 14:30:00,41.53,41.57,41.52,41.54,88274.0,39.5788,39.6169,39.5693,39.5883,88274.0
2024-06-13 14:40:00,41.54,41.54,41.44,41.45,151719.0,39.5883,39.5883,39.493,39.5025,151719.0
2024-06-13 14:50:00,41.45,41.54,41.45,41.51,104424.0,39.5025,39.5883,39.5025,39.5597,104424.0
2024-06-13 15:00:00,41.51,41.61,41.48,41.58,107190.0,39.5597,39.655,39.5311,39.6264,107190.0
2024-06-13 15:10:00,41.59,41.59,41.54,41.58,103154.0,39.636,39.636,39.5883,39.6264,103154.0
2024-06-13 15:20:00,41.58,41.68,41.56,41.61,282537.0,39.6264,39.7217,39.6074,39.655,282537.0
2024-06-13 15:30:00,41.6,41.61,41.44,41.5,235954.0,39.6455,39.655,39.493,39.5502,235954.0
2024-06-13 15:40:00,41.5,41.57,41.48,41.48,236972.0,39.5502,39.6169,39.5311,39.5311,236972.0
2024-06-13 15:50:00,41.49,41.53,41.44,41.46,795893.0,39.5407,39.5788,39.493,39.5121,795893.0
2024-06-14 09:30:00,41.41,41.58,41.16,41.2,411923.0,39.4644,39.6264,39.2262,39.2643,411923.0
2024-06-14 09:40:00,41.22,41.33,41.02,41.04,189438.0,39.2834,39.3882,39.0928,39.1118,189438.0
2024-06-14 09:50:00,41.04,41.06,40.84,40.89,437020.0,39.1118,39.1309,38.9212,38.9689,437020.0
2024-06-14 10:00:00,40.87,40.94,40.75,40.93,320085.0,38.9498,39.0165,38.8354,39.007,320085.0
2024-06-14 10:10:00,40.93,40.99,40.87,40.87,188869.0,39.007,39.0642,38.9498,38.9498,188869.0
2024-06-14 10:20:00,40.86,40.93,40.85,40.9,214306.0,38.9403,39.007,38.9307,38.9784,214306.0
2024-06-14 10:30:00,40.89,40.98,40.86,40.98,154900.0,38.9689,39.0546,38.9403,39.0546,154900.0
2024-06-14 10:40:00,40.98,41.1,40.96,41.09,228492.0,39.0546,39.169,39.0356,39.1595,228492.0
2024-06-14 10:50:00,41.08,41.25,41.07,41.25,219954.0,39.1499,39.3119,39.1404,39.3119,219954.0
2024-06-14 11:00:00,41.25,41.55,41.22,41.48,256864.0,39.3119,39.5978,39.2834,39.5311,256864.0
2024-06-14 11:10:00,41.48,41.65,41.47,41.6,195754.0,39.5311,39.6932,39.5216,39.6455,195754.0
2024-06-14 11:20:00,41.6,41.74,41.59,41.66,204951.0,39.6455,39.7789,39.636,39.7027,204951.0
2024-06-14 11:30:00,41.66,41.73,41.66,41.68,133753.0,39.7027,39.7694,39.7027,39.7217,133753.0
2024-06-14 11:40:00,41.68,41.84,41.62,41.81,158142.0,39.7217,39.8742,39.6646,39.8456,158142.0
2024-06-14 11:50:00,41.82,41.86,41.79,41.84,185253.0,39.8552,39.8933,39.8266,39.8742,185253.0
2024-06-14 12:00:00,41.83,41.84,41.66,41.71,110041.0,39.8647,39.8742,39.7027,39.7503,110041.0
2024-06-14 12:10:00,41.71,41.82,41.69,41.8,121932.0,39.7503,39.8552,39.7313,39.8361,121932.0
2024-06-14 12:20:00,41.8,41.81,41.74,41.77,109252.0,39.8361,39.8456,39.7789,39.8075,109252.0
2024-06-14 12:30:00,41.77,41.84,41.76,41.83,94514.0,39.8075,39.8742,39.798,39.8647,94514.0
2024-06-14 12:40:00,41.83,41.86,41.79,41.82,92525.0,39.8647,39.8933,39.8266,39.8552,92525.0
2024-06-14 12:50:00,41.81,41.83,41.76,41.8,76938.0,39.8456,39.8647,39.798,39.8361,76938.0
2024-06-14 13:00:00,41.8,41.82,41.78,41.79,59273.0,39.8361,39.8552,39.817,39.8266,59273.0
2024-06-14 13:10:00,41.8,41.8,41.64,41.65,189083.0,39.8361,39.8361,39.6836,39.6932,189083.0
2024-06-14 13:20:00,41.65,41.65,41.56,41.58,91336.0,39.6932,39.6932,39.6074,39.6264,91336.0
2024-06-14 13:30:00,41.58,41.59,41.47,41.48,85342.0,39.6264,39.636,39.5216,39.5311,85342.0
2024-06-14 13:40:00,41.48,41.68,41.48,41.68,94172.0,39.5311,39.7217,39.5311,39.7217,94172.0
2024-06-14 13:50:00,41.68,41.7,41.44,41.47,1249720.0,39.7217,39.7408,39.493,39.5216,1249720.0
2024-06-14 14:00:00,41.47,41.53,41.42,41.52,161580.0,39.5216,39.5788,39.474,39.5693,161580.0
2024-06-14 14:10:00,41.53,41.61,41.49,41.51,353497.0,39.5788,39.655,39.5407,39.5597,353497.0
2024-06-14 14:20:00,41.51,41.54,41.45,41.52,70678.0,39.5597,39.5883,39.5025,39.5693,70678.0
2024-06-14 14:30:00,41.52,41.55,41.46,41.47,121698.0,39.5693,39.5978,39.5121,39.5216,121698.0
2024-06-14 14:40:00,41.47,41.53,41.45,41.5,110919.0,39.5216,39.5788,39.5025,39.5502,110919.0
2024-06-14 14:50:00,41.51,41.51,41.41,41.46,193348.0,39.5597,39.5597,39.4644,39.5121,193348.0
2024-06-14 15:00:00,41.46,41.52,41.44,41.48,326633.0,39.5121,39.5693,39.493,39.5311,326633.0
2024-06-14 15:10:00,41.48,41.5,41.45,41.47,173693.0,39.5311,39.5502,39.5025,39.5216,173693.0
2024-06-14 15:20:00,41.47,41.48,41.43,41.43,170062.0,39.5216,39.5311,39.4835,39.4835,170062.0
2024-06-14 15:30:00,41.44,41.45,41.4,41.41,154516.0,39.493,39.5025,39.4549,39.4644,154516.0
2024-06-14 15:40:00,41.41,41.44,41.37,41.41,339736.0,39.4644,39.493,39.4263,39.4644,339736.0
2024-06-14 15:50:00,41.41,41.42,41.2,41.2,1686212.0,39.4644,39.474,39.2643,39.2643,1686212.0
2024-06-17 09:30:00,41.07,41.31,40.96,41.2,329166.0,39.1404,39.3691,39.0356,39.2643,329166.0
2024-06-17 09:40:00,41.19,41.34,41.08,41.25,170773.0,39.2548,39.3977,39.1499,39.3119,170773.0
2024-06-17 09:50:00,41.24,41.25,40.92,40.95,826580.0,39.3024,39.3119,38.9974,39.026,826580.0
2024-06-17 10:00:00,40.94,41.15,40.57,40.59,469361.0,39.0165,39.2166,38.6639,38.683,469361.0
2024-06-17 10:10:00,40.59,40.7,40.44,40.67,362970.0,38.683,38.7878,38.54,38.7592,362970.0
2024-06-17 10:20:00,40.68,41.0,40.65,40.97,548680.0,38.7687,39.0737,38.7401,39.0451,548680.0
2024-06-17 10:30:00,40.97,41.17,40.95,41.03,725710.0,39.0451,39.2357,39.026,39.1023,725710.0
2024-06-17 10:40:00,41.03,41.19,41.03,41.13,275252.0,39.1023,39.2548,39.1023,39.1976,275252.0
2024-06-17 10:50:00,41.13,41.16,41.04,41.05,144852.0,39.1976,39.2262,39.1118,39.1213,144852.0
2024-06-17 11:00:00,41.05,41.07,40.89,40.91,376202.0,39.1213,39.1404,38.9689,38.9879,376202.0
2024-06-17 11:10:00,40.91,40.98,40.85,40.92,265543.0,38.9879,39.0546,38.9307,38.9974,265543.0
2024-06-17 11:20:00,40.93,41.0,40.9,41.0,183545.0,39.007,39.0737,38.9784,39.0737,183545.0
2024-06-17 11:30:00,41.0,41.0,40.89,40.96,241537.0,39.0737,39.0737,38.9689,39.0356,241537.0
2024-06-17 11:40:00,40.96,41.06,40.93,40.96,104936.0,39.0356,39.1309,39.007,39.0356,104936.0
2024-06-17 11:50:00,40.96,40.96,40.9,40.92,63726.0,39.0356,39.0356,38.9784,38.9974,63726.0
2024-06-17 12:00:00,40.93,41.0,40.93,40.98,91343.0,39.007,39.0737,39.007,39.0546,91343.0
2024-06-17 12:10:00,40.98,41.0,40.9,40.9,117395.0,39.0546,39.0737,38.9784,38.9784,117395.0
2024-06-17 12:20:00,40.9,41.03,40.88,41.02,151680.0,38.9784,39.1023,38.9593,39.0928,151680.0
2024-06-17 12:30:00,41.03,41.06,40.97,40.99,286318.0,39.1023,39.1309,39.0451,39.0642,286318.0
2024-06-17 12:40:00,40.99,40.99,40.91,40.95,202925.0,39.0642,39.0642,38.9879,39.026,202925.0
2024-06-17 12:50:00,40.94,41.0,40.94,40.97,86761.0,39.0165,39.0737,39.0165,39.0451,86761.0
2024-06-17 13:00:00,40.97,40.98,40.94,40.95,102496.0,39.0451,39.0546,39.0165,39.026,102496.0
2024-06-17 13:10:00,40.96,41.0,40.94,41.0,109780.0,39.0356,39.0737,39.0165,39.0737,109780.0
2024-06-17 13:20:00,40.99,41.02,40.97,41.01,127217.0,39.0642,39.0928,39.0451,39.0832,127217.0
2024-06-17 13:30:00,41.01,41.05,40.98,41.01,158709.0,39.0832,39.1213,39.0546,39.0832,158709.0
2024-06-17 13:40:00,41.01,41.02,40.96,40.98,209820.0,39.0832,39.0928,39.0356,39.0546,209820.0
2024-06-17 13:50:00,40.98,41.01,40.85,40.86,380218.0,39.0546,39.0832,38.9307,38.9403,380218.0
2024-06-17 14:00:00,40.86,40.88,40.77,40.86,268589.0,38.9403,38.9593,38.8545,38.9403,268589.0
2024-06-17 14:10:00,40.86,40.98,40.85,40.98,191235.0,38.9403,39.0546,38.9307,39.0546,191235.0
2024-06-17 14:20:00,40.97,41.01,40.93,41.01,338757.0,39.0451,39.0832,39.007,39.0832,338757.0
2024-06-17 14:30:00,41.0,41.02,40.93,40.94,93682.0,39.0737,39.0928,39.007,39.0165,93682.0
2024-06-17 14:40:00,40.94,40.94,40.87,40.91,107731.0,39.0165,39.0165,38.9498,38.9879,107731.0
2024-06-17 14:50:00,40.91,40.94,40.86,40.9,122694.0,38.9879,39.0165,38.9403,38.9784,122694.0
2024-06-17 15:00:00,40.89,40.98,40.89,40.98,112869.0,38.9689,39.0546,38.9689,39.0546,112869.0
2024-06-17 15:10:00,40.98,41.07,40.97,41.0,1359976.0,39.0546,39.1404,39.0451,39.0737,1359976.0
2024-06-17 15:20:00,41.0,41.0,40.83,40.85,312531.0,39.0737,39.0737,38.9117,38.9307,312531.0
2024-06-17 15:30:00,40.84,41.05,40.81,41.01,521026.0,38.9212,39.1213,38.8926,39.0832,521026.0
2024-06-17 15:40:00,41.01,41.05,40.98,41.01,1030915.0,39.0832,39.1213,39.0546,39.0832,1030915.0
2024-06-17 15:50:00,41.01,41.11,40.95,40.98,2549170.0,39.0832,39.1785,39.026,39.0546,2549170.0
2024-06-18 09:30:00,41.02,41.21,40.91,41.12,434312.0,39.0928,39.2738,38.9879,39.1881,434312.0
2024-06-18 09:40:00,41.13,41.24,41.0,41.0,1462987.0,39.1976,39.3024,39.0737,39.0737,1462987.0
2024-06-18 09:50:00,40.99,41.08,40.67,40.73,538783.0,39.0642,39.1499,38.7592,38.8164,538783.0
2024-06-18 10:00:00,40.73,40.79,40.43,40.44,458086.0,38.8164,38.8736,38.5305,38.54,458086.0
2024-06-18 10:10:00,40.44,40.53,40.4,40.47,277113.0,38.54,38.6258,38.5019,38.5686,277113.0
2024-06-18 10:20:00,40.47,40.65,40.35,40.61,373678.0,38.5686,38.7401,38.4542,38.702,373678.0
2024-06-18 10:30:00,40.6,40.71,40.6,40.68,160627.0,38.6925,38.7973,38.6925,38.7687,160627.0
2024-06-18 10:40:00,40.68,40.85,40.64,40.8,207945.0,38.7687,38.9307,38.7306,38.8831,207945.0
2024-06-18 10:50:00,40.8,40.94,40.8,40.87,148873.0,38.8831,39.0165,38.8831,38.9498,148873.0
2024-06-18 11:00:00,40.86,40.95,40.85,40.93,175127.0,38.9403,39.026,38.9307,39.007,175127.0
2024-06-18 11:10:00,40.92,40.98,40.86,40.9,168501.0,38.9974,39.0546,38.9403,38.9784,168501.0
2024-06-18 11:20:00,40.9,40.9,40.71,40.73,166696.0,38.9784,38.9784,38.7973,38.8164,166696.0
2024-06-18 11:30:00,40.73,40.77,40.65,40.71,194089.0,38.8164,38.8545,38.7401,38.7973,194089.0
2024-06-18 11:40:00,40.71,40.71,40.58,40.59,239250.0,38.7973,38.7973,38.6734,38.683,239250.0
2024-06-18 11:50:00,40.59,40.63,40.49,40.51,236067.0,38.683,38.7211,38.5877,38.6067,236067.0
2024-06-18 12:00:00,40.51,40.51,40.4,40.41,350134.0,38.6067,38.6067,38.5019,38.5114,350134.0
2024-06-18 12:10:00,40.41,40.41,40.3,40.3,355675.0,38.5114,38.5114,38.4066,38.4066,355675.0
2024-06-18 12:20:00,40.3,40.35,40.19,40.2,331605.0,38.4066,38.4542,38.3017,38.3113,331605.0
2024-06-18 12:30:00,40.2,40.2,40.09,40.14,435096.0,38.3113,38.3113,38.2064,38.2541,435096.0
2024-06-18 12:40:00,40.13,40.39,40.13,40.37,220567.0,38.2446,38.4923,38.2446,38.4733,220567.0
2024-06-18 12:50:00,40.37,40.45,40.34,40.41,215471.0,38.4733,38.5495,38.4447,38.5114,215471.0
2024-06-18 13:00:00,40.41,40.49,40.39,40.47,108101.0,38.5114,38.5877,38.4923,38.5686,108101.0
2024-06-18 13:10:00,40.47,40.52,40.43,40.48,101784.0,38.5686,38.6162,38.5305,38.5781,101784.0
2024-06-18 13:20:00,40.49,40.5,40.46,40.5,85336.0,38.5877,38.5972,38.5591,38.5972,85336.0
2024-06-18 13:30:00,40.5,40.6,40.47,40.58,241600.0,38.5972,38.6925,38.5686,38.6734,241600.0
2024-06-18 13:40:00,40.58,40.73,40.56,40.71,242733.0,38.6734,38.8164,38.6544,38.7973,242733.0
2024-06-18 13:50:00,40.7,40.81,40.7,40.7,269517.0,38.7878,38.8926,38.7878,38.7878,269517.0
2024-06-18 14:00:00,40.71,40.89,40.7,40.85,221220.0,38.7973,38.9689,38.7878,38.9307,221220.0
2024-06-18 14:10:00,40.85,40.98,40.85,40.95,165419.0,38.9307,39.0546,38.9307,39.026,165419.0
2024-06-18 14:20:00,40.96,40.96,40.79,40.86,325486.0,39.0356,39.0356,38.8736,38.9403,325486.0
2024-06-18 14:30:00,40.88,40.98,40.87,40.95,137108.0,38.9593,39.0546,38.9498,39.026,137108.0
2024-06-18 14:40:00,40.95,41.03,40.91,40.96,307153.0,39.026,39.1023,38.9879,39.0356,307153.0
2024-06-18 14:50:00,40.96,41.0,40.87,40.91,414212.0,39.0356,39.0737,38.9498,38.9879,414212.0
2024-06-18 15:00:00,40.91,40.92,40.76,40.8,212865.0,38.9879,38.9974,38.845,38.8831,212865.0
2024-06-18 15:10:00,40.8,40.88,40.8,40.84,192445.0,38.8831,38.9593,38.8831,38.9212,192445.0
2024-06-18 15:20:00,40.84,40.86,40.8,40.84,129840.0,38.9212,38.9403,38.8831,38.9212,129840.0
2024-06-18 15:30:00,40.84,40.85,40.77,40.8,201549.0,38.9212,38.9307,38.8545,38.8831,201549.0
2024-06-18 15:40:00,40.8,40.83,40.72,40.75,272000.0,38.8831,38.9117,38.8068,38.8354,272000.0
2024-06-18 15:50:00,40.74,40.83,40.57,40.83,1400323.0,38.8259,38.9117,38.6639,38.9117,1400323.0
2024-06-20 09:30:00,40.55,40.79,40.43,40.54,739917.0,38.6448,38.8736,38.5305,38.6353,739917.0
2024-06-20 09:40:00,40.54,40.64,40.45,40.52,320812.0,38.6353,38.7306,38.5495,38.6162,320812.0
2024-06-20 09:50:00,40.52,40.58,40.47,40.56,246372.0,38.6162,38.6734,38.5686,38.6544,246372.0
2024-06-20 10:00:00,40.57,40.61,40.42,40.51,337722.0,38.6639,38.702,38.5209,38.6067,337722.0
2024-06-20 10:10:00,40.52,40.88,40.51,40.84,519855.0,38.6162,38.9593,38.6067,38.9212,519855.0
2024-06-20 10:20:00,40.83,40.83,39.85,40.59,527868.0,38.9117,38.9117,37.9777,38.683,527868.0
2024-06-20 10:30:00,40.59,40.7,40.54,40.66,256399.0,38.683,38.7878,38.6353,38.7497,256399.0
2024-06-20 10:40:00,40.66,40.77,40.57,40.57,211735.0,38.7497,38.8545,38.6639,38.6639,211735.0
2024-06-20 10:50:00,40.57,40.59,40.46,40.49,262664.0,38.6639,38.683,38.5591,38.5877,262664.0
2024-06-20 11:00:00,40.49,40.57,40.42,40.52,284332.0,38.5877,38.6639,38.5209,38.6162,284332.0
2024-06-20 11:10:00,40.53,40.72,40.48,40.65,188019.0,38.6258,38.8068,38.5781,38.7401,188019.0
2024-06-20 11:20:00,40.65,40.73,40.59,40.72,204434.0,38.7401,38.8164,38.683,38.8068,204434.0
2024-06-20 11:30:00,40.71,40.74,40.66,40.66,100948.0,38.7973,38.8259,38.7497,38.7497,100948.0
2024-06-20 11:40:00,40.66,40.79,40.6,40.77,322566.0,38.7497,38.8736,38.6925,38.8545,322566.0
2024-06-20 11:50:00,40.78,40.8,40.67,40.72,276171.0,38.864,38.8831,38.7592,38.8068,276171.0
2024-06-20 12:00:00,40.72,40.81,40.68,40.8,300867.0,38.8068,38.8926,38.7687,38.8831,300867.0
2024-06-20 12:10:00,40.8,40.81,40.72,40.76,149243.0,38.8831,38.8926,38.8068,38.845,149243.0
2024-06-20 12:20:00,40.76,40.81,40.67,40.73,202520.0,38.845,38.8926,38.7592,38.8164,202520.0
2024-06-20 12:30:00,40.73,40.88,40.71,40.83,663769.0,38.8164,38.9593,38.7973,38.9117,663769.0
2024-06-20 12:40:00,40.84,40.9,40.8,40.86,274675.0,38.9212,38.9784,38.8831,38.9403,274675.0
2024-06-20 12:50:00,40.86,40.96,40.79,40.93,186429.0,38.9403,39.0356,38.8736,39.007,186429.0
2024-06-20 13:00:00,40.93,40.93,40.82,40.85,623414.0,39.007,39.007,38.9021,38.9307,623414.0
2024-06-20 13:10:00,40.84,40.91,40.82,40.84,115626.0,38.9212,38.9879,38.9021,38.9212,115626.0
2024-06-20 13:20:00,40.84,40.84,40.77,40.81,194028.0,38.9212,38.9212,38.8545,38.8926,194028.0
2024-06-20 13:30:00,40.8,40.87,40.76,40.8,296745.0,38.8831,38.9498,38.845,38.8831,296745.0
2024-06-20 13:40:00,40.8,40.92,40.8,40.86,372145.0,38.8831,38.9974,38.8831,38.9403,372145.0
2024-06-20 13:50:00,40.86,40.92,40.85,40.9,228803.0,38.9403,38.9974,38.9307,38.9784,228803.0
2024-06-20 14:00:00,40.9,40.97,40.78,40.79,342674.0,38.9784,39.0451,38.864,38.8736,342674.0
2024-06-20 14:10:00,40.79,40.89,40.78,40.83,85846.0,38.8736,38.9689,38.864,38.9117,85846.0
2024-06-20 14:20:00,40.82,40.88,40.8,40.81,105920.0,38.9021,38.9593,38.8831,38.8926,105920.0
2024-06-20 14:30:00,40.8,40.93,40.79,40.84,188344.0,38.8831,39.007,38.8736,38.9212,188344.0
2024-06-20 14:40:00,40.84,40.84,40.78,40.83,119451.0,38.9212,38.9212,38.864,38.9117,119451.0
2024-06-20 14:50:00,40.83,40.86,40.77,40.78,305021.0,38.9117,38.9403,38.8545,38.864,305021.0
2024-06-20 15:00:00,40.78,40.94,40.76,40.92,606112.0,38.864,39.0165,38.845,38.9974,606112.0
2024-06-20 15:10:00,40.93,40.97,40.87,40.96,216228.0,39.007,39.0451,38.9498,39.0356,216228.0
2024-06-20 15:20:00,40.97,41.06,40.94,41.05,374309.0,39.0451,39.1309,39.0165,39.1213,374309.0
2024-06-20 15:30:00,41.05,41.12,40.99,41.11,284875.0,39.1213,39.1881,39.0642,39.1785,284875.0
2024-06-20 15:40:00,41.11,41.14,40.98,41.08,349510.0,39.1785,39.2071,39.0546,39.1499,349510.0
2024-06-20 15:50:00,41.08,41.19,41.02,41.04,1287413.0,39.1499,39.2548,39.0928,39.1118,1287413.0
2024-06-21 09:30:00,41.26,41.49,41.07,41.42,1507087.0,39.3215,39.5407,39.1404,39.474,1507087.0
2024-06-21 09:40:00,41.39,41.72,41.37,41.72,204101.0,39.4454,39.7599,39.4263,39.7599,204101.0
2024-06-21 09:50:00,41.72,41.87,41.62,41.84,691802.0,39.7599,39.9028,39.6646,39.8742,691802.0
2024-06-21 10:00:00,41.82,41.87,41.58,41.66,475425.0,39.8552,39.9028,39.6264,39.7027,475425.0
2024-06-21 10:10:00,41.68,41.86,41.62,41.68,263516.0,39.7217,39.8933,39.6646,39.7217,263516.0
2024-06-21 10:20:00,41.67,41.7,41.56,41.68,197648.0,39.7122,39.7408,39.6074,39.7217,197648.0
2024-06-21 10:30:00,41.67,41.67,41.47,41.52,240282.0,39.7122,39.7122,39.5216,39.5693,240282.0
2024-06-21 10:40:00,41.53,41.56,41.33,41.37,170371.0,39.5788,39.6074,39.3882,39.4263,170371.0
2024-06-21 10:50:00,41.37,41.48,41.36,41.4,224136.0,39.4263,39.5311,39.4168,39.4549,224136.0
2024-06-21 11:00:00,41.4,41.4,41.29,41.33,158596.0,39.4549,39.4549,39.3501,39.3882,158596.0
2024-06-21 11:10:00,41.33,41.41,41.29,41.37,143056.0,39.3882,39.4644,39.3501,39.4263,143056.0
2024-06-21 11:20:00,41.36,41.36,41.18,41.19,197865.0,39.4168,39.4168,39.2452,39.2548,197865.0
2024-06-21 11:30:00,41.19,41.25,41.13,41.15,323738.0,39.2548,39.3119,39.1976,39.2166,323738.0
2024-06-21 11:40:00,41.16,41.24,41.12,41.21,164543.0,39.2262,39.3024,39.1881,39.2738,164543.0
2024-06-21 11:50:00,41.21,41.23,41.13,41.15,83962.0,39.2738,39.2929,39.1976,39.2166,83962.0
2024-06-21 12:00:00,41.15,41.18,41.13,41.16,68343.0,39.2166,39.2452,39.1976,39.2262,68343.0
2024-06-21 12:10:00,41.16,41.17,41.1,41.15,116469.0,39.2262,39.2357,39.169,39.2166,116469.0
2024-06-21 12:20:00,41.17,41.19,41.14,41.15,77705.0,39.2357,39.2548,39.2071,39.2166,77705.0
2024-06-21 12:30:00,41.15,41.18,41.11,41.15,57929.0,39.2166,39.2452,39.1785,39.2166,57929.0
2024-06-21 12:40:00,41.15,41.19,41.13,41.19,146726.0,39.2166,39.2548,39.1976,39.2548,146726.0
2024-06-21 12:50:00,41.19,41.21,41.16,41.2,83567.0,39.2548,39.2738,39.2262,39.2643,83567.0
2024-06-21 13:00:00,41.19,41.22,41.17,41.19,68430.0,39.2548,39.2834,39.2357,39.2548,68430.0
2024-06-21 13:10:00,41.19,41.25,41.16,41.25,79098.0,39.2548,39.3119,39.2262,39.3119,79098.0
2024-06-21 13:20:00,41.25,41.25,41.2,41.21,67871.0,39.3119,39.3119,39.2643,39.2738,67871.0
2024-06-21 13:30:00,41.2,41.31,41.19,41.31,124830.0,39.2643,39.3691,39.2548,39.3691,124830.0
2024-06-21 13:40:00,41.32,41.35,41.28,41.33,68978.0,39.3787,39.4072,39.3405,39.3882,68978.0
2024-06-21 13:50:00,41.33,41.47,41.3,41.43,750832.0,39.3882,39.5216,39.3596,39.4835,750832.0
2024-06-21 14:00:00,41.43,41.6,41.36,41.52,341196.0,39.4835,39.6455,39.4168,39.5693,341196.0
2024-06-21 14:10:00,41.52,41.6,41.44,41.57,146871.0,39.5693,39.6455,39.493,39.6169,146871.0
2024-06-21 14:20:00,41.57,41.58,41.51,41.52,238115.0,39.6169,39.6264,39.5597,39.5693,238115.0
2024-06-21 14:30:00,41.52,41.65,41.5,41.64,355674.0,39.5693,39.6932,39.5502,39.6836,355674.0
2024-06-21 14:40:00,41.64,41.69,41.6,41.69,204029.0,39.6836,39.7313,39.6455,39.7313,204029.0
2024-06-21 14:50:00,41.68,41.78,41.65,41.77,156595.0,39.7217,39.817,39.6932,39.8075,156595.0
2024-06-21 15:00:00,41.77,41.78,41.68,41.77,126032.0,39.8075,39.817,39.7217,39.8075,126032.0
2024-06-21 15:10:00,41.77,41.81,41.74,41.8,186053.0,39.8075,39.8456,39.7789,39.8361,186053.0
2024-06-21 15:20:00,41.79,41.82,41.77,41.8,171399.0,39.8266,39.8552,39.8075,39.8361,171399.0
2024-06-21 15:30:00,41.8,41.83,41.76,41.8,268130.0,39.8361,39.8647,39.798,39.8361,268130.0
2024-06-21 15:40:00,41.8,41.81,41.71,41.77,285175.0,39.8361,39.8456,39.7503,39.8075,285175.0
2024-06-21 15:50:00,41.76,41.95,41.75,41.9,1798327.0,39.798,39.9791,39.7885,39.9314,1798327.0
2024-06-24 09:30:00,42.0,42.21,41.81,42.09,375836.0,40.0267,40.2268,39.8456,40.1125,375836.0
2024-06-24 09:40:00,42.08,42.17,41.91,42.08,200146.0,40.1029,40.1887,39.9409,40.1029,200146.0
2024-06-24 09:50:00,42.08,42.12,41.94,41.97,275754.0,40.1029,40.1411,39.9695,39.9981,275754.0
2024-06-24 10:00:00,41.96,42.01,41.85,41.91,173176.0,39.9886,40.0362,39.8838,39.9409,173176.0
2024-06-24 10:10:00,41.92,41.99,41.84,41.89,354114.0,39.9505,40.0172,39.8742,39.9219,354114.0
2024-06-24 10:20:00,41.89,42.09,41.89,42.07,283074.0,39.9219,40.1125,39.9219,40.0934,283074.0
2024-06-24 10:30:00,42.08,42.08,41.98,42.03,134737.0,40.1029,40.1029,40.0076,40.0553,134737.0
2024-06-24 10:40:00,42.04,42.19,42.03,42.16,212001.0,40.0648,40.2078,40.0553,40.1792,212001.0
2024-06-24 10:50:00,42.16,42.3,42.08,42.16,210411.0,40.1792,40.3126,40.1029,40.1792,210411.0
2024-06-24 11:00:00,42.16,42.19,42.05,42.09,236206.0,40.1792,40.2078,40.0744,40.1125,236206.0
2024-06-24 11:10:00,42.09,42.1,41.98,42.03,177525.0,40.1125,40.122,40.0076,40.0553,177525.0
2024-06-24 11:20:00,42.04,42.05,41.93,41.94,202742.0,40.0648,40.0744,39.96,39.9695,202742.0
2024-06-24 11:30:00,41.94,42.08,41.93,42.08,274333.0,39.9695,40.1029,39.96,40.1029,274333.0
2024-06-24 11:40:00,42.08,42.17,42.07,42.12,234983.0,40.1029,40.1887,40.0934,40.1411,234983.0
2024-06-24 11:50:00,42.12,42.17,42.1,42.15,182484.0,40.1411,40.1887,40.122,40.1697,182484.0
2024-06-24 12:00:00,42.15,42.18,42.1,42.15,253417.0,40.1697,40.1982,40.122,40.1697,253417.0
2024-06-24 12:10:00,42.15,42.17,42.07,42.07,98168.0,40.1697,40.1887,40.0934,40.0934,98168.0
2024-06-24 12:20:00,42.08,42.14,42.06,42.12,101495.0,40.1029,40.1601,40.0839,40.1411,101495.0
2024-06-24 12:30:00,42.13,42.19,42.11,42.16,91061.0,40.1506,40.2078,40.1315,40.1792,91061.0
2024-06-24 12:40:00,42.16,42.2,42.09,42.09,144081.0,40.1792,40.2173,40.1125,40.1125,144081.0
2024-06-24 12:50:00,42.09,42.1,42.04,42.06,131801.0,40.1125,40.122,40.0648,40.0839,131801.0
2024-06-24 13:00:00,42.07,42.1,42.02,42.05,177603.0,40.0934,40.122,40.0458,40.0744,177603.0
2024-06-24 13:10:00,42.05,42.09,42.01,42.05,155354.0,40.0744,40.1125,40.0362,40.0744,155354.0
2024-06-24 13:20:00,42.05,42.12,42.03,42.09,140007.0,40.0744,40.1411,40.0553,40.1125,140007.0
2024-06-24 13:30:00,42.09,42.21,42.09,42.21,269319.0,40.1125,40.2268,40.1125,40.2268,269319.0
2024-06-24 13:40:00,42.21,42.29,42.18,42.29,182500.0,40.2268,40.3031,40.1982,40.3031,182500.0
2024-06-24 13:50:00,42.29,42.33,42.15,42.16,205661.0,40.3031,40.3412,40.1697,40.1792,205661.0
2024-06-24 14:00:00,42.16,42.25,42.15,42.24,96081.0,40.1792,40.265,40.1697,40.2554,96081.0
2024-06-24 14:10:00,42.23,42.35,42.23,42.27,197339.0,40.2459,40.3603,40.2459,40.284,197339.0
2024-06-24 14:20:00,42.27,42.3,42.22,42.25,319419.0,40.284,40.3126,40.2364,40.265,319419.0
2024-06-24 14:30:00,42.26,42.29,42.22,42.22,162203.0,40.2745,40.3031,40.2364,40.2364,162203.0
2024-06-24 14:40:00,42.23,42.27,42.18,42.19,187597.0,40.2459,40.284,40.1982,40.2078,187597.0
2024-06-24 14:50:00,42.19,42.25,42.19,42.25,184607.0,40.2078,40.265,40.2078,40.265,184607.0
2024-06-24 15:00:00,42.25,42.25,42.21,42.23,159216.0,40.265,40.265,40.2268,40.2459,159216.0
2024-06-24 15:10:00,42.23,42.23,42.14,42.16,241663.0,40.2459,40.2459,40.1601,40.1792,241663.0
2024-06-24 15:20:00,42.15,42.16,42.09,42.11,264290.0,40.1697,40.1792,40.1125,40.1315,264290.0
2024-06-24 15:30:00,42.11,42.24,42.1,42.23,323230.0,40.1315,40.2554,40.122,40.2459,323230.0
2024-06-24 15:40:00,42.23,42.25,42.2,42.23,564711.0,40.2459,40.265,40.2173,40.2459,564711.0
2024-06-24 15:50:00,42.23,42.33,42.22,42.22,1086347.0,40.2459,40.3412,40.2364,40.2364,1086347.0
2024-06-25 09:30:00,42.15,42.15,41.71,41.77,453145.0,40.1697,40.1697,39.7503,39.8075,453145.0
2024-06-25 09:40:00,41.79,41.96,41.58,41.91,259089.0,39.8266,39.9886,39.6264,39.9409,259089.0
2024-06-25 09:50:00,41.91,41.97,41.73,41.84,392141.0,39.9409,39.9981,39.7694,39.8742,392141.0
2024-06-25 10:00:00,41.84,41.92,41.8,41.81,264909.0,39.8742,39.9505,39.8361,39.8456,264909.0
2024-06-25 10:10:00,41.83,41.96,41.82,41.91,130888.0,39.8647,39.9886,39.8552,39.9409,130888.0
2024-06-25 10:20:00,41.91,42.03,41.86,41.9,405498.0,39.9409,40.0553,39.8933,39.9314,405498.0
2024-06-25 10:30:00,41.9,41.92,41.8,41.92,383168.0,39.9314,39.9505,39.8361,39.9505,383168.0
2024-06-25 10:40:00,41.92,42.0,41.86,41.99,145706.0,39.9505,40.0267,39.8933,40.0172,145706.0
2024-06-25 10:50:00,41.98,42.12,41.97,42.12,521767.0,40.0076,40.1411,39.9981,40.1411,521767.0
2024-06-25 11:00:00,42.11,42.23,42.08,42.15,384664.0,40.1315,40.2459,40.1029,40.1697,384664.0
2024-06-25 11:10:00,42.16,42.32,42.15,42.26,152447.0,40.1792,40.3317,40.1697,40.2745,152447.0
2024-06-25 11:20:00,42.26,42.33,42.22,42.29,121273.0,40.2745,40.3412,40.2364,40.3031,121273.0
2024-06-25 11:30:00,42.29,42.3,42.15,42.15,181918.0,40.3031,40.3126,40.1697,40.1697,181918.0
2024-06-25 11:40:00,42.15,42.21,42.14,42.15,70680.0,40.1697,40.2268,40.1601,40.1697,70680.0
2024-06-25 11:50:00,42.15,42.15,41.86,41.87,99781.0,40.1697,40.1697,39.8933,39.9028,99781.0
2024-06-25 12:00:00,41.88,42.02,41.82,42.01,183997.0,39.9123,40.0458,39.8552,40.0362,183997.0
2024-06-25 12:10:00,42.01,42.01,41.89,42.0,124655.0,40.0362,40.0362,39.9219,40.0267,124655.0
2024-06-25 12:20:00,42.0,42.04,41.9,41.91,301444.0,40.0267,40.0648,39.9314,39.9409,301444.0
2024-06-25 12:30:00,41.9,41.93,41.86,41.9,100085.0,39.9314,39.96,39.8933,39.9314,100085.0
2024-06-25 12:40:00,41.9,42.02,41.89,41.95,144551.0,39.9314,40.0458,39.9219,39.9791,144551.0
2024-06-25 12:50:00,41.95,42.01,41.92,42.0,97227.0,39.9791,40.0362,39.9505,40.0267,97227.0
2024-06-25 13:00:00,42.0,42.03,41.96,42.01,258774.0,40.0267,40.0553,39.9886,40.0362,258774.0
2024-06-25 13:10:00,42.0,42.02,41.96,41.97,153716.0,40.0267,40.0458,39.9886,39.9981,153716.0
2024-06-25 13:20:00,41.98,41.98,41.94,41.96,69378.0,40.0076,40.0076,39.9695,39.9886,69378.0
2024-06-25 13:30:00,41.97,42.03,41.95,42.01,81937.0,39.9981,40.0553,39.9791,40.0362,81937.0
2024-06-25 13:40:00,42.0,42.05,41.97,42.04,171425.0,40.0267,40.0744,39.9981,40.0648,171425.0
2024-06-25 13:50:00,42.04,42.05,41.96,42.0,118053.0,40.0648,40.0744,39.9886,40.0267,118053.0
2024-06-25 14:00:00,42.0,42.03,41.99,42.01,113180.0,40.0267,40.0553,40.0172,40.0362,113180.0
2024-06-25 14:10:00,42.0,42.14,42.0,42.11,116865.0,40.0267,40.1601,40.0267,40.1315,116865.0
2024-06-25 14:20:00,42.12,42.17,42.07,42.15,150296.0,40.1411,40.1887,40.0934,40.1697,150296.0
2024-06-25 14:30:00,42.15,42.18,42.11,42.17,100723.0,40.1697,40.1982,40.1315,40.1887,100723.0
2024-06-25 14:40:00,42.16,42.17,42.11,42.15,189931.0,40.1792,40.1887,40.1315,40.1697,189931.0
2024-06-25 14:50:00,42.15,42.17,42.08,42.15,205160.0,40.1697,40.1887,40.1029,40.1697,205160.0
2024-06-25 15:00:00,42.16,42.18,42.12,42.17,201878.0,40.1792,40.1982,40.1411,40.1887,201878.0
2024-06-25 15:10:00,42.17,42.19,42.14,42.15,207823.0,40.1887,40.2078,40.1601,40.1697,207823.0
2024-06-25 15:20:00,42.15,42.25,42.08,42.23,462870.0,40.1697,40.265,40.1029,40.2459,462870.0
2024-06-25 15:30:00,42.23,42.23,42.14,42.2,328650.0,40.2459,40.2459,40.1601,40.2173,328650.0
2024-06-25 15:40:00,42.2,42.33,42.19,42.32,592532.0,40.2173,40.3412,40.2078,40.3317,592532.0
2024-06-25 15:50:00,42.31,42.37,42.19,42.2,1999805.0,40.3221,40.3793,40.2078,40.2173,1999805.0
2024-06-26 09:30:00,42.11,42.24,41.71,42.19,484015.0,40.1315,40.2554,39.7503,40.2078,484015.0
2024-06-26 09:40:00,42.18,42.6,42.15,42.57,377998.0,40.1982,40.5985,40.1697,40.5699,377998.0
2024-06-26 09:50:00,42.58,42.92,42.57,42.73,654242.0,40.5795,40.9035,40.5699,40.7224,654242.0
2024-06-26 10:00:00,42.73,42.91,42.69,42.9,286335.0,40.7224,40.894,40.6843,40.8844,286335.0
2024-06-26 10:10:00,42.9,43.04,42.84,43.02,446838.0,40.8844,41.0178,40.8272,40.9988,446838.0
2024-06-26 10:20:00,43.02,43.04,42.86,42.96,380293.0,40.9988,41.0178,40.8463,40.9416,380293.0
2024-06-26 10:30:00,42.96,43.04,42.82,42.94,919812.0,40.9416,41.0178,40.8082,40.9225,919812.0
2024-06-26 10:40:00,42.94,42.94,42.7,42.7,272124.0,40.9225,40.9225,40.6938,40.6938,272124.0
2024-06-26 10:50:00,42.7,42.73,42.54,42.72,276131.0,40.6938,40.7224,40.5413,40.7129,276131.0
2024-06-26 11:00:00,42.73,42.81,42.52,42.54,423414.0,40.7224,40.7987,40.5223,40.5413,423414.0
2024-06-26 11:10:00,42.53,42.6,42.45,42.54,600280.0,40.5318,40.5985,40.4556,40.5413,600280.0
2024-06-26 11:20:00,42.54,42.58,42.46,42.57,204270.0,40.5413,40.5795,40.4651,40.5699,204270.0
2024-06-26 11:30:00,42.57,42.67,42.55,42.67,256892.0,40.5699,40.6652,40.5509,40.6652,256892.0
2024-06-26 11:40:00,42.67,42.81,42.61,42.64,651086.0,40.6652,40.7987,40.608,40.6366,651086.0
2024-06-26 11:50:00,42.63,42.76,42.56,42.71,243818.0,40.6271,40.751,40.5604,40.7033,243818.0
2024-06-26 12:00:00,42.71,42.82,42.7,42.76,179701.0,40.7033,40.8082,40.6938,40.751,179701.0
2024-06-26 12:10:00,42.76,42.76,42.67,42.69,89806.0,40.751,40.751,40.6652,40.6843,89806.0
2024-06-26 12:20:00,42.7,42.77,42.65,42.66,157969.0,40.6938,40.7605,40.6462,40.6557,157969.0
2024-06-26 12:30:00,42.66,42.69,42.59,42.69,177021.0,40.6557,40.6843,40.589,40.6843,177021.0
2024-06-26 12:40:00,42.69,42.69,42.6,42.62,238253.0,40.6843,40.6843,40.5985,40.6176,238253.0
2024-06-26 12:50:00,42.62,42.64,42.52,42.54,157480.0,40.6176,40.6366,40.5223,40.5413,157480.0
2024-06-26 13:00:00,42.53,42.54,42.41,42.45,112770.0,40.5318,40.5413,40.4174,40.4556,112770.0
2024-06-26 13:10:00,42.45,42.6,42.41,42.57,303708.0,40.4556,40.5985,40.4174,40.5699,303708.0
2024-06-26 13:20:00,42.57,42.66,42.49,42.55,916408.0,40.5699,40.6557,40.4937,40.5509,916408.0
2024-06-26 13:30:00,42.55,42.6,42.5,42.55,173491.0,40.5509,40.5985,40.5032,40.5509,173491.0
2024-06-26 13:40:00,42.55,42.55,42.48,42.5,162788.0,40.5509,40.5509,40.4842,40.5032,162788.0
2024-06-26 13:50:00,42.5,42.51,42.4,42.41,267007.0,40.5032,40.5127,40.4079,40.4174,267007.0
2024-06-26 14:00:00,42.4,42.46,42.38,42.43,149749.0,40.4079,40.4651,40.3889,40.4365,149749.0
2024-06-26 14:10:00,42.42,42.57,42.38,42.55,297942.0,40.427,40.5699,40.3889,40.5509,297942.0
2024-06-26 14:20:00,42.55,42.64,42.54,42.6,803213.0,40.5509,40.6366,40.5413,40.5985,803213.0
2024-06-26 14:30:00,42.6,42.64,42.59,42.61,168128.0,40.5985,40.6366,40.589,40.608,168128.0
2024-06-26 14:40:00,42.61,42.63,42.55,42.6,202284.0,40.608,40.6271,40.5509,40.5985,202284.0
2024-06-26 14:50:00,42.6,42.62,42.5,42.51,141295.0,40.5985,40.6176,40.5032,40.5127,141295.0
2024-06-26 15:00:00,42.51,42.61,42.47,42.56,211083.0,40.5127,40.608,40.4746,40.5604,211083.0
2024-06-26 15:10:00,42.55,42.58,42.51,42.54,419613.0,40.5509,40.5795,40.5127,40.5413,419613.0
2024-06-26 15:20:00,42.54,42.59,42.53,42.57,238224.0,40.5413,40.589,40.5318,40.5699,238224.0
2024-06-26 15:30:00,42.57,42.66,42.56,42.63,311016.0,40.5699,40.6557,40.5604,40.6271,311016.0
2024-06-26 15:40:00,42.64,42.69,42.59,42.59,413666.0,40.6366,40.6843,40.589,40.589,413666.0
2024-06-26 15:50:00,42.58,42.63,42.5,42.51,1662082.0,40.5795,40.6271,40.5032,40.5127,1662082.0
2024-06-27 09:30:00,42.43,42.5,42.09,42.3,443128.0,40.4365,40.5032,40.1125,40.3126,443128.0
2024-06-27 09:40:00,42.3,42.41,42.1,42.17,507439.0,40.3126,40.4174,40.122,40.1887,507439.0
2024-06-27 09:50:00,42.16,42.28,42.15,42.25,656621.0,40.1792,40.2936,40.1697,40.265,656621.0
2024-06-27 10:00:00,42.23,42.24,42.0,42.01,390140.0,40.2459,40.2554,40.0267,40.0362,390140.0
2024-06-27 10:10:00,42.02,42.12,41.88,42.12,449082.0,40.0458,40.1411,39.9123,40.1411,449082.0
2024-06-27 10:20:00,42.12,42.12,41.97,42.02,349972.0,40.1411,40.1411,39.9981,40.0458,349972.0
2024-06-27 10:30:00,42.02,42.13,42.0,42.09,182411.0,40.0458,40.1506,40.0267,40.1125,182411.0
2024-06-27 10:40:00,42.09,42.13,42.06,42.09,142816.0,40.1125,40.1506,40.0839,40.1125,142816.0
2024-06-27 10:50:00,42.1,42.14,41.99,42.02,158653.0,40.122,40.1601,40.0172,40.0458,158653.0
2024-06-27 11:00:00,42.02,42.07,41.9,41.95,146770.0,40.0458,40.0934,39.9314,39.9791,146770.0
2024-06-27 11:10:00,41.95,41.96,41.88,41.95,196545.0,39.9791,39.9886,39.9123,39.9791,196545.0
2024-06-27 11:20:00,41.94,42.03,41.89,42.03,206405.0,39.9695,40.0553,39.9219,40.0553,206405.0
2024-06-27 11:30:00,42.03,42.08,42.02,42.05,239945.0,40.0553,40.1029,40.0458,40.0744,239945.0
2024-06-27 11:40:00,42.05,42.29,42.05,42.27,274233.0,40.0744,40.3031,40.0744,40.284,274233.0
2024-06-27 11:50:00,42.28,42.29,42.21,42.26,130759.0,40.2936,40.3031,40.2268,40.2745,130759.0
2024-06-27 12:00:00,42.26,42.26,42.03,42.16,255387.0,40.2745,40.2745,40.0553,40.1792,255387.0
2024-06-27 12:10:00,42.16,42.19,42.06,42.08,308772.0,40.1792,40.2078,40.0839,40.1029,308772.0
2024-06-27 12:20:00,42.08,42.13,42.04,42.09,141071.0,40.1029,40.1506,40.0648,40.1125,141071.0
2024-06-27 12:30:00,42.09,42.1,41.98,42.01,242769.0,40.1125,40.122,40.0076,40.0362,242769.0
2024-06-27 12:40:00,42.02,42.1,42.0,42.01,354320.0,40.0458,40.122,40.0267,40.0362,354320.0
2024-06-27 12:50:00,42.01,42.09,41.92,41.93,152935.0,40.0362,40.1125,39.9505,39.96,152935.0
2024-06-27 13:00:00,41.92,41.93,41.77,41.83,141284.0,39.9505,39.96,39.8075,39.8647,141284.0
2024-06-27 13:10:00,41.83,41.86,41.76,41.82,365934.0,39.8647,39.8933,39.798,39.8552,365934.0
2024-06-27 13:20:00,41.83,41.97,41.82,41.89,228256.0,39.8647,39.9981,39.8552,39.9219,228256.0
2024-06-27 13:30:00,41.89,41.93,41.85,41.88,122541.0,39.9219,39.96,39.8838,39.9123,122541.0
2024-06-27 13:40:00,41.88,41.89,41.76,41.79,156535.0,39.9123,39.9219,39.798,39.8266,156535.0
2024-06-27 13:50:00,41.79,41.8,41.71,41.73,149436.0,39.8266,39.8361,39.7503,39.7694,149436.0
2024-06-27 14:00:00,41.73,41.74,41.65,41.66,151254.0,39.7694,39.7789,39.6932,39.7027,151254.0
2024-06-27 14:10:00,41.66,41.68,41.6,41.61,201080.0,39.7027,39.7217,39.6455,39.655,201080.0
2024-06-27 14:20:00,41.61,41.64,41.58,41.61,210646.0,39.655,39.6836,39.6264,39.655,210646.0
2024-06-27 14:30:00,41.61,41.69,41.58,41.66,296120.0,39.655,39.7313,39.6264,39.7027,296120.0
2024-06-27 14:40:00,41.66,41.66,41.56,41.63,245410.0,39.7027,39.7027,39.6074,39.6741,245410.0
2024-06-27 14:50:00,41.63,41.7,41.58,41.59,237824.0,39.6741,39.7408,39.6264,39.636,237824.0
2024-06-27 15:00:00,41.59,41.67,41.57,41.58,166337.0,39.636,39.7122,39.6169,39.6264,166337.0
2024-06-27 15:10:00,41.58,41.61,41.54,41.55,273879.0,39.6264,39.655,39.5883,39.5978,273879.0
2024-06-27 15:20:00,41.55,41.58,41.54,41.55,223559.0,39.5978,39.6264,39.5883,39.5978,223559.0
2024-06-27 15:30:00,41.56,41.61,41.55,41.57,258683.0,39.6074,39.655,39.5978,39.6169,258683.0
2024-06-27 15:40:00,41.58,41.64,41.57,41.59,279289.0,39.6264,39.6836,39.6169,39.636,279289.0
2024-06-27 15:50:00,41.6,41.66,41.48,41.5,1491294.0,39.6455,39.7027,39.5311,39.5502,1491294.0
2024-06-28 09:30:00,41.71,42.47,41.57,42.46,725324.0,39.7503,40.4746,39.6169,40.4651,725324.0
2024-06-28 09:40:00,42.45,42.48,42.18,42.25,240800.0,40.4556,40.4842,40.1982,40.265,240800.0
2024-06-28 09:50:00,42.27,42.34,42.15,42.15,189865.0,40.284,40.3507,40.1697,40.1697,189865.0
2024-06-28 10:00:00,42.15,42.34,42.12,42.23,207240.0,40.1697,40.3507,40.1411,40.2459,207240.0
2024-06-28 10:10:00,42.23,42.28,42.14,42.2,270977.0,40.2459,40.2936,40.1601,40.2173,270977.0
2024-06-28 10:20:00,42.18,42.21,42.11,42.19,235800.0,40.1982,40.2268,40.1315,40.2078,235800.0
2024-06-28 10:30:00,42.19,42.29,42.14,42.18,140801.0,40.2078,40.3031,40.1601,40.1982,140801.0
2024-06-28 10:40:00,42.19,42.24,42.13,42.15,126185.0,40.2078,40.2554,40.1506,40.1697,126185.0
2024-06-28 10:50:00,42.15,42.15,42.08,42.13,154298.0,40.1697,40.1697,40.1029,40.1506,154298.0
2024-06-28 11:00:00,42.13,42.16,42.07,42.12,236324.0,40.1506,40.1792,40.0934,40.1411,236324.0
2024-06-28 11:10:00,42.12,42.16,42.12,42.14,176381.0,40.1411,40.1792,40.1411,40.1601,176381.0
2024-06-28 11:20:00,42.14,42.17,42.1,42.16,198508.0,40.1601,40.1887,40.122,40.1792,198508.0
2024-06-28 11:30:00,42.14,42.14,41.98,42.02,184396.0,40.1601,40.1601,40.0076,40.0458,184396.0
2024-06-28 11:40:00,42.02,42.05,41.88,41.89,159720.0,40.0458,40.0744,39.9123,39.9219,159720.0
2024-06-28 11:50:00,41.89,41.92,41.86,41.9,264535.0,39.9219,39.9505,39.8933,39.9314,264535.0
2024-06-28 12:00:00,41.9,41.9,41.81,41.82,107131.0,39.9314,39.9314,39.8456,39.8552,107131.0
2024-06-28 12:10:00,41.82,41.89,41.79,41.87,96883.0,39.8552,39.9219,39.8266,39.9028,96883.0
2024-06-28 12:20:00,41.87,42.01,41.85,42.0,231417.0,39.9028,40.0362,39.8838,40.0267,231417.0
2024-06-28 12:30:00,41.99,42.16,41.98,42.14,121973.0,40.0172,40.1792,40.0076,40.1601,121973.0
2024-06-28 12:40:00,42.13,42.13,42.07,42.11,52510.0,40.1506,40.1506,40.0934,40.1315,52510.0
2024-06-28 12:50:00,42.1,42.19,42.07,42.18,149669.0,40.122,40.2078,40.0934,40.1982,149669.0
2024-06-28 13:00:00,42.18,42.18,42.05,42.11,183334.0,40.1982,40.1982,40.0744,40.1315,183334.0
2024-06-28 13:10:00,42.11,42.11,42.0,42.04,65823.0,40.1315,40.1315,40.0267,40.0648,65823.0
2024-06-28 13:20:00,42.04,42.06,41.96,42.0,57071.0,40.0648,40.0839,39.9886,40.0267,57071.0
2024-06-28 13:30:00,41.99,42.02,41.9,41.98,207171.0,40.0172,40.0458,39.9314,40.0076,207171.0
2024-06-28 13:40:00,41.98,42.12,41.97,42.02,229363.0,40.0076,40.1411,39.9981,40.0458,229363.0
2024-06-28 13:50:00,42.02,42.02,41.92,41.94,105358.0,40.0458,40.0458,39.9505,39.9695,105358.0
2024-06-28 14:00:00,41.94,41.99,41.9,41.98,105019.0,39.9695,40.0172,39.9314,40.0076,105019.0
2024-06-28 14:10:00,41.98,42.01,41.91,41.99,138672.0,40.0076,40.0362,39.9409,40.0172,138672.0
2024-06-28 14:20:00,41.99,42.0,41.93,41.95,91391.0,40.0172,40.0267,39.96,39.9791,91391.0
2024-06-28 14:30:00,41.95,41.95,41.78,41.79,125037.0,39.9791,39.9791,39.817,39.8266,125037.0
2024-06-28 14:40:00,41.79,41.81,41.76,41.77,115556.0,39.8266,39.8456,39.798,39.8075,115556.0
2024-06-28 14:50:00,41.77,41.78,41.71,41.72,118558.0,39.8075,39.817,39.7503,39.7599,118558.0
2024-06-28 15:00:00,41.72,41.72,41.57,41.58,160850.0,39.7599,39.7599,39.6169,39.6264,160850.0
2024-06-28 15:10:00,41.58,41.61,41.55,41.59,197782.0,39.6264,39.655,39.5978,39.636,197782.0
2024-06-28 15:20:00,41.59,41.65,41.59,41.62,182044.0,39.636,39.6932,39.636,39.6646,182044.0
2024-06-28 15:30:00,41.62,41.65,41.52,41.58,272447.0,39.6646,39.6932,39.5693,39.6264,272447.0
2024-06-28 15:40:00,41.58,41.64,41.55,41.55,315227.0,39.6264,39.6836,39.5978,39.5978,315227.0
2024-06-28 15:50:00,41.55,41.64,41.41,41.53,2580718.0,39.5978,39.6836,39.4644,39.5788,2580718.0
2024-07-01 09:30:00,41.65,41.92,41.58,41.9,347133.0,39.6932,39.9505,39.6264,39.9314,347133.0
2024-07-01 09:40:00,41.91,42.16,41.87,42.15,246923.0,39.9409,40.1792,39.9028,40.1697,246923.0
2024-07-01 09:50:00,42.15,42.23,42.01,42.09,247085.0,40.1697,40.2459,40.0362,40.1125,247085.0
2024-07-01 10:00:00,42.1,42.27,42.05,42.11,393709.0,40.122,40.284,40.0744,40.1315,393709.0
2024-07-01 10:10:00,42.11,42.16,41.95,41.97,220713.0,40.1315,40.1792,39.9791,39.9981,220713.0
2024-07-01 10:20:00,41.97,42.03,41.88,41.92,184811.0,39.9981,40.0553,39.9123,39.9505,184811.0
2024-07-01 10:30:00,41.92,41.97,41.85,41.89,190376.0,39.9505,39.9981,39.8838,39.9219,190376.0
2024-07-01 10:40:00,41.88,41.88,41.75,41.76,174261.0,39.9123,39.9123,39.7885,39.798,174261.0
2024-07-01 10:50:00,41.76,41.78,41.69,41.73,131865.0,39.798,39.817,39.7313,39.7694,131865.0
2024-07-01 11:00:00,41.72,41.73,41.63,41.7,209310.0,39.7599,39.7694,39.6741,39.7408,209310.0
2024-07-01 11:10:00,41.69,41.7,41.63,41.64,127318.0,39.7313,39.7408,39.6741,39.6836,127318.0
2024-07-01 11:20:00,41.65,41.72,41.61,41.67,204169.0,39.6932,39.7599,39.655,39.7122,204169.0
2024-07-01 11:30:00,41.67,41.69,41.54,41.59,186288.0,39.7122,39.7313,39.5883,39.636,186288.0
2024-07-01 11:40:00,41.59,41.66,41.53,41.57,147270.0,39.636,39.7027,39.5788,39.6169,147270.0
2024-07-01 11:50:00,41.57,41.58,41.47,41.48,190364.0,39.6169,39.6264,39.5216,39.5311,190364.0
2024-07-01 12:00:00,41.48,41.48,41.36,41.37,121732.0,39.5311,39.5311,39.4168,39.4263,121732.0
2024-07-01 12:10:00,41.37,41.41,41.33,41.38,139438.0,39.4263,39.4644,39.3882,39.4358,139438.0
2024-07-01 12:20:00,41.38,41.41,41.34,41.38,188721.0,39.4358,39.4644,39.3977,39.4358,188721.0
2024-07-01 12:30:00,41.39,41.39,41.32,41.33,123170.0,39.4454,39.4454,39.3787,39.3882,123170.0
2024-07-01 12:40:00,41.32,41.33,41.24,41.3,176559.0,39.3787,39.3882,39.3024,39.3596,176559.0
2024-07-01 12:50:00,41.3,41.32,41.26,41.32,190149.0,39.3596,39.3787,39.3215,39.3787,190149.0
2024-07-01 13:00:00,41.32,41.36,41.28,41.34,86576.0,39.3787,39.4168,39.3405,39.3977,86576.0
2024-07-01 13:10:00,41.34,41.36,41.27,41.28,98236.0,39.3977,39.4168,39.331,39.3405,98236.0
2024-07-01 13:20:00,41.27,41.3,41.23,41.25,186027.0,39.331,39.3596,39.2929,39.3119,186027.0
2024-07-01 13:30:00,41.25,41.32,41.22,41.3,421349.0,39.3119,39.3787,39.2834,39.3596,421349.0
2024-07-01 13:40:00,41.3,41.33,41.28,41.32,110882.0,39.3596,39.3882,39.3405,39.3787,110882.0
2024-07-01 13:50:00,41.32,41.34,41.28,41.31,83111.0,39.3787,39.3977,39.3405,39.3691,83111.0
2024-07-01 14:00:00,41.3,41.33,41.27,41.3,72061.0,39.3596,39.3882,39.331,39.3596,72061.0
2024-07-01 14:10:00,41.3,41.35,41.3,41.31,144986.0,39.3596,39.4072,39.3596,39.3691,144986.0
2024-07-01 14:20:00,41.3,41.34,41.28,41.34,137624.0,39.3596,39.3977,39.3405,39.3977,137624.0
2024-07-01 14:30:00,41.34,41.39,41.32,41.37,202741.0,39.3977,39.4454,39.3787,39.4263,202741.0
2024-07-01 14:40:00,41.37,41.38,41.35,41.37,132705.0,39.4263,39.4358,39.4072,39.4263,132705.0
2024-07-01 14:50:00,41.37,41.42,41.35,41.36,105712.0,39.4263,39.474,39.4072,39.4168,105712.0
2024-07-01 15:00:00,41.36,41.36,41.25,41.26,200961.0,39.4168,39.4168,39.3119,39.3215,200961.0
2024-07-01 15:10:00,41.25,41.27,41.17,41.18,196337.0,39.3119,39.331,39.2357,39.2452,196337.0
2024-07-01 15:20:00,41.17,41.2,41.13,41.16,213376.0,39.2357,39.2643,39.1976,39.2262,213376.0
2024-07-01 15:30:00,41.17,41.26,41.16,41.26,276431.0,39.2357,39.3215,39.2262,39.3215,276431.0
2024-07-01 15:40:00,41.26,41.28,41.22,41.26,381057.0,39.3215,39.3405,39.2834,39.3215,381057.0
2024-07-01 15:50:00,41.26,41.34,41.25,41.3,955245.0,39.3215,39.3977,39.3119,39.3596,955245.0
2024-07-02 09:30:00,41.26,41.35,41.14,41.29,276914.0,39.3215,39.4072,39.2071,39.3501,276914.0
2024-07-02 09:40:00,41.29,41.31,40.93,40.99,330543.0,39.3501,39.3691,39.007,39.0642,330543.0
2024-07-02 09:50:00,40.99,41.01,40.76,40.77,284802.0,39.0642,39.0832,38.845,38.8545,284802.0
2024-07-02 10:00:00,40.77,40.84,40.71,40.77,281836.0,38.8545,38.9212,38.7973,38.8545,281836.0
2024-07-02 10:10:00,40.77,40.79,40.72,40.73,196622.0,38.8545,38.8736,38.8068,38.8164,196622.0
2024-07-02 10:20:00,40.72,40.72,40.61,40.68,438348.0,38.8068,38.8068,38.702,38.7687,438348.0
2024-07-02 10:30:00,40.69,40.69,40.57,40.59,376282.0,38.7783,38.7783,38.6639,38.683,376282.0
2024-07-02 10:40:00,40.6,40.64,40.52,40.56,294312.0,38.6925,38.7306,38.6162,38.6544,294312.0
2024-07-02 10:50:00,40.56,40.68,40.55,40.66,242110.0,38.6544,38.7687,38.6448,38.7497,242110.0
2024-07-02 11:00:00,40.66,40.7,40.61,40.66,186773.0,38.7497,38.7878,38.702,38.7497,186773.0
2024-07-02 11:10:00,40.66,40.79,40.62,40.77,212215.0,38.7497,38.8736,38.7115,38.8545,212215.0
2024-07-02 11:20:00,40.76,40.79,40.67,40.76,301876.0,38.845,38.8736,38.7592,38.845,301876.0
2024-07-02 11:30:00,40.76,40.78,40.59,40.61,155188.0,38.845,38.864,38.683,38.702,155188.0
2024-07-02 11:40:00,40.61,40.68,40.6,40.64,117628.0,38.702,38.7687,38.6925,38.7306,117628.0
2024-07-02 11:50:00,40.64,40.72,40.62,40.67,130990.0,38.7306,38.8068,38.7115,38.7592,130990.0
2024-07-02 12:00:00,40.66,40.67,40.6,40.65,80354.0,38.7497,38.7592,38.6925,38.7401,80354.0
2024-07-02 12:10:00,40.65,40.69,40.57,40.6,166229.0,38.7401,38.7783,38.6639,38.6925,166229.0
2024-07-02 12:20:00,40.61,40.7,40.59,40.66,134224.0,38.702,38.7878,38.683,38.7497,134224.0
2024-07-02 12:30:00,40.67,40.7,40.61,40.61,178205.0,38.7592,38.7878,38.702,38.702,178205.0
2024-07-02 12:40:00,40.62,40.66,40.61,40.63,79565.0,38.7115,38.7497,38.702,38.7211,79565.0
2024-07-02 12:50:00,40.63,40.65,40.51,40.52,125449.0,38.7211,38.7401,38.6067,38.6162,125449.0
2024-07-02 13:00:00,40.53,40.56,40.5,40.52,156618.0,38.6258,38.6544,38.5972,38.6162,156618.0
2024-07-02 13:10:00,40.52,40.54,40.44,40.48,232674.0,38.6162,38.6353,38.54,38.5781,232674.0
2024-07-02 13:20:00,40.47,40.5,40.41,40.47,418775.0,38.5686,38.5972,38.5114,38.5686,418775.0
2024-07-02 13:30:00,40.47,40.51,40.46,40.51,186963.0,38.5686,38.6067,38.5591,38.6067,186963.0
2024-07-02 13:40:00,40.51,40.51,40.45,40.51,142230.0,38.6067,38.6067,38.5495,38.6067,142230.0
2024-07-02 13:50:00,40.51,40.55,40.45,40.47,128796.0,38.6067,38.6448,38.5495,38.5686,128796.0
2024-07-02 14:00:00,40.47,40.54,40.45,40.54,117338.0,38.5686,38.6353,38.5495,38.6353,117338.0
2024-07-02 14:10:00,40.54,40.56,40.51,40.54,109701.0,38.6353,38.6544,38.6067,38.6353,109701.0
2024-07-02 14:20:00,40.54,40.56,40.51,40.52,117711.0,38.6353,38.6544,38.6067,38.6162,117711.0
2024-07-02 14:30:00,40.52,40.58,40.5,40.57,142468.0,38.6162,38.6734,38.5972,38.6639,142468.0
2024-07-02 14:40:00,40.57,40.62,40.54,40.57,260131.0,38.6639,38.7115,38.6353,38.6639,260131.0
2024-07-02 14:50:00,40.57,40.59,40.54,40.59,132002.0,38.6639,38.683,38.6353,38.683,132002.0
2024-07-02 15:00:00,40.59,40.66,40.53,40.64,172382.0,38.683,38.7497,38.6258,38.7306,172382.0
2024-07-02 15:10:00,40.64,40.69,40.59,40.69,198358.0,38.7306,38.7783,38.683,38.7783,198358.0
2024-07-02 15:20:00,40.68,40.69,40.58,40.61,222653.0,38.7687,38.7783,38.6734,38.702,222653.0
2024-07-02 15:30:00,40.61,40.63,40.51,40.52,297841.0,38.702,38.7211,38.6067,38.6162,297841.0
2024-07-02 15:40:00,40.52,40.54,40.48,40.52,409814.0,38.6162,38.6353,38.5781,38.6162,409814.0
2024-07-02 15:50:00,40.52,40.55,40.44,40.46,1558734.0,38.6162,38.6448,38.54,38.5591,1558734.0
2024-07-03 09:30:00,40.42,40.57,40.36,40.46,374579.0,38.5209,38.6639,38.4638,38.5591,374579.0
2024-07-03 09:40:00,40.46,40.61,40.45,40.49,258761.0,38.5591,38.702,38.5495,38.5877,258761.0
2024-07-03 09:50:00,40.48,40.62,40.46,40.59,278185.0,38.5781,38.7115,38.5591,38.683,278185.0
2024-07-03 10:00:00,40.6,40.66,40.36,40.43,433543.0,38.6925,38.7497,38.4638,38.5305,433543.0
2024-07-03 10:10:00,40.42,40.43,40.24,40.32,412972.0,38.5209,38.5305,38.3494,38.4256,412972.0
2024-07-03 10:20:00,40.32,40.36,40.26,40.27,305398.0,38.4256,38.4638,38.3685,38.378,305398.0
2024-07-03 10:30:00,40.27,40.31,40.18,40.23,371041.0,38.378,38.4161,38.2922,38.3399,371041.0
2024-07-03 10:40:00,40.23,40.29,40.13,40.23,576909.0,38.3399,38.397,38.2446,38.3399,576909.0
2024-07-03 10:50:00,40.22,40.25,40.08,40.11,307524.0,38.3303,38.3589,38.1969,38.2255,307524.0
2024-07-03 11:00:00,40.11,40.18,40.09,40.13,305806.0,38.2255,38.2922,38.2064,38.2446,305806.0
2024-07-03 11:10:00,40.13,40.19,40.12,40.17,179254.0,38.2446,38.3017,38.235,38.2827,179254.0
2024-07-03 11:20:00,40.18,40.24,40.16,40.17,237528.0,38.2922,38.3494,38.2732,38.2827,237528.0
2024-07-03 11:30:00,40.16,40.29,40.16,40.23,187980.0,38.2732,38.397,38.2732,38.3399,187980.0
2024-07-03 11:40:00,40.23,40.25,40.1,40.12,214523.0,38.3399,38.3589,38.216,38.235,214523.0
2024-07-03 11:50:00,40.11,40.16,40.06,40.09,364027.0,38.2255,38.2732,38.1779,38.2064,364027.0
2024-07-03 12:00:00,40.09,40.12,40.07,40.09,225610.0,38.2064,38.235,38.1874,38.2064,225610.0
2024-07-03 12:10:00,40.09,40.14,40.08,40.09,173680.0,38.2064,38.2541,38.1969,38.2064,173680.0
2024-07-03 12:20:00,40.1,40.11,40.04,40.06,250019.0,38.216,38.2255,38.1588,38.1779,250019.0
2024-07-03 12:30:00,40.05,40.13,40.05,40.08,213284.0,38.1683,38.2446,38.1683,38.1969,213284.0
2024-07-03 12:40:00,40.09,40.15,40.07,40.08,367543.0,38.2064,38.2636,38.1874,38.1969,367543.0
2024-07-03 12:50:00,40.08,40.17,40.03,40.03,757881.0,38.1969,38.2827,38.1493,38.1493,757881.0
2024-07-05 09:30:00,39.74,39.75,39.38,39.61,587619.0,38.4459,38.4555,38.0976,38.3201,587619.0
2024-07-05 09:40:00,39.63,39.68,39.49,39.53,256611.0,38.3394,38.3878,38.204,38.2427,256611.0
2024-07-05 09:50:00,39.53,39.61,39.42,39.48,234305.0,38.2427,38.3201,38.1363,38.1943,234305.0
2024-07-05 10:00:00,39.49,39.52,39.38,39.52,375345.0,38.204,38.233,38.0976,38.233,375345.0
2024-07-05 10:10:00,39.52,39.53,39.4,39.52,204567.0,38.233,38.2427,38.1169,38.233,204567.0
2024-07-05 10:20:00,39.52,39.55,39.5,39.52,140936.0,38.233,38.262,38.2137,38.233,140936.0
2024-07-05 10:30:00,39.51,39.55,39.44,39.49,205614.0,38.2233,38.262,38.1556,38.204,205614.0
2024-07-05 10:40:00,39.49,39.49,39.37,39.41,160696.0,38.204,38.204,38.0879,38.1266,160696.0
2024-07-05 10:50:00,39.41,39.55,39.4,39.54,185412.0,38.1266,38.262,38.1169,38.2524,185412.0
2024-07-05 11:00:00,39.55,39.56,39.49,39.49,128259.0,38.262,38.2717,38.204,38.204,128259.0
2024-07-05 11:10:00,39.5,39.51,39.42,39.46,183886.0,38.2137,38.2233,38.1363,38.175,183886.0
2024-07-05 11:20:00,39.47,39.49,39.41,39.41,147747.0,38.1846,38.204,38.1266,38.1266,147747.0
2024-07-05 11:30:00,39.41,39.55,39.41,39.54,177789.0,38.1266,38.262,38.1266,38.2524,177789.0
2024-07-05 11:40:00,39.54,39.64,39.52,39.63,243147.0,38.2524,38.3491,38.233,38.3394,243147.0
2024-07-05 11:50:00,39.63,39.67,39.53,39.55,133885.0,38.3394,38.3781,38.2427,38.262,133885.0
2024-07-05 12:00:00,39.54,39.54,39.47,39.51,127985.0,38.2524,38.2524,38.1846,38.2233,127985.0
2024-07-05 12:10:00,39.5,39.52,39.48,39.51,96756.0,38.2137,38.233,38.1943,38.2233,96756.0
2024-07-05 12:20:00,39.51,39.53,39.45,39.46,86233.0,38.2233,38.2427,38.1653,38.175,86233.0
2024-07-05 12:30:00,39.47,39.48,39.43,39.44,121789.0,38.1846,38.1943,38.1459,38.1556,121789.0
2024-07-05 12:40:00,39.44,39.44,39.37,39.41,165870.0,38.1556,38.1556,38.0879,38.1266,165870.0
2024-07-05 12:50:00,39.41,39.44,39.35,39.35,154837.0,38.1266,38.1556,38.0686,38.0686,154837.0
2024-07-05 13:00:00,39.36,39.41,39.35,39.4,108002.0,38.0782,38.1266,38.0686,38.1169,108002.0
2024-07-05 13:10:00,39.4,39.41,39.36,39.39,128596.0,38.1169,38.1266,38.0782,38.1073,128596.0
2024-07-05 13:20:00,39.39,39.39,39.35,39.36,90594.0,38.1073,38.1073,38.0686,38.0782,90594.0
2024-07-05 13:30:00,39.36,39.42,39.36,39.42,107273.0,38.0782,38.1363,38.0782,38.1363,107273.0
2024-07-05 13:40:00,39.41,39.45,39.39,39.4,167387.0,38.1266,38.1653,38.1073,38.1169,167387.0
2024-07-05 13:50:00,39.4,39.46,39.39,39.45,104033.0,38.1169,38.175,38.1073,38.1653,104033.0
2024-07-05 14:00:00,39.45,39.48,39.42,39.43,111634.0,38.1653,38.1943,38.1363,38.1459,111634.0
2024-07-05 14:10:00,39.43,39.49,39.42,39.48,99608.0,38.1459,38.204,38.1363,38.1943,99608.0
2024-07-05 14:20:00,39.48,39.51,39.47,39.48,170972.0,38.1943,38.2233,38.1846,38.1943,170972.0
2024-07-05 14:30:00,39.48,39.5,39.44,39.45,108591.0,38.1943,38.2137,38.1556,38.1653,108591.0
2024-07-05 14:40:00,39.46,39.52,39.44,39.52,98768.0,38.175,38.233,38.1556,38.233,98768.0
2024-07-05 14:50:00,39.52,39.57,39.51,39.52,144499.0,38.233,38.2814,38.2233,38.233,144499.0
2024-07-05 15:00:00,39.52,39.64,39.5,39.56,278090.0,38.233,38.3491,38.2137,38.2717,278090.0
2024-07-05 15:10:00,39.57,39.62,39.53,39.54,108535.0,38.2814,38.3298,38.2427,38.2524,108535.0
2024-07-05 15:20:00,39.53,39.55,39.51,39.55,139546.0,38.2427,38.262,38.2233,38.262,139546.0
2024-07-05 15:30:00,39.55,39.64,39.53,39.64,213073.0,38.262,38.3491,38.2427,38.3491,213073.0
2024-07-05 15:40:00,39.64,39.7,39.63,39.67,242898.0,38.3491,38.4072,38.3394,38.3781,242898.0
2024-07-05 15:50:00,39.68,39.71,39.64,39.66,771539.0,38.3878,38.4168,38.3491,38.3685,771539.0
2024-07-08 09:30:00,39.64,39.75,39.56,39.72,271666.0,38.3491,38.4555,38.2717,38.4265,271666.0
2024-07-08 09:40:00,39.72,39.72,39.56,39.62,132328.0,38.4265,38.4265,38.2717,38.3298,132328.0
2024-07-08 09:50:00,39.62,39.63,39.5,39.6,203325.0,38.3298,38.3394,38.2137,38.3104,203325.0
2024-07-08 10:00:00,39.61,39.67,39.58,39.65,140442.0,38.3201,38.3781,38.2911,38.3588,140442.0
2024-07-08 10:10:00,39.65,39.84,39.63,39.76,301137.0,38.3588,38.5426,38.3394,38.4652,301137.0
2024-07-08 10:20:00,39.75,39.9,39.73,39.81,242939.0,38.4555,38.6006,38.4362,38.5136,242939.0
2024-07-08 10:30:00,39.81,39.88,39.77,39.82,125213.0,38.5136,38.5813,38.4749,38.5232,125213.0
2024-07-08 10:40:00,39.82,39.84,39.75,39.83,125686.0,38.5232,38.5426,38.4555,38.5329,125686.0
2024-07-08 10:50:00,39.84,39.94,39.8,39.89,307062.0,38.5426,38.6393,38.5039,38.591,307062.0
2024-07-08 11:00:00,39.88,39.92,39.83,39.89,130104.0,38.5813,38.62,38.5329,38.591,130104.0
2024-07-08 11:10:00,39.89,39.89,39.77,39.77,98601.0,38.591,38.591,38.4749,38.4749,98601.0
2024-07-08 11:20:00,39.78,39.78,39.65,39.66,107263.0,38.4845,38.4845,38.3588,38.3685,107263.0
2024-07-08 11:30:00,39.66,39.73,39.66,39.69,122974.0,38.3685,38.4362,38.3685,38.3975,122974.0
2024-07-08 11:40:00,39.7,39.71,39.65,39.69,160773.0,38.4072,38.4168,38.3588,38.3975,160773.0
2024-07-08 11:50:00,39.68,39.72,39.66,39.71,174248.0,38.3878,38.4265,38.3685,38.4168,174248.0
2024-07-08 12:00:00,39.71,39.76,39.7,39.75,112048.0,38.4168,38.4652,38.4072,38.4555,112048.0
2024-07-08 12:10:00,39.75,39.82,39.72,39.73,112328.0,38.4555,38.5232,38.4265,38.4362,112328.0
2024-07-08 12:20:00,39.73,39.9,39.73,39.9,123554.0,38.4362,38.6006,38.4362,38.6006,123554.0
2024-07-08 12:30:00,39.9,40.01,39.89,40.0,222230.0,38.6006,38.7071,38.591,38.6974,222230.0
2024-07-08 12:40:00,39.99,40.04,39.97,40.02,285356.0,38.6877,38.7361,38.6684,38.7167,285356.0
2024-07-08 12:50:00,40.02,40.04,39.92,39.97,160043.0,38.7167,38.7361,38.62,38.6684,160043.0
2024-07-08 13:00:00,39.97,39.97,39.89,39.9,114383.0,38.6684,38.6684,38.591,38.6006,114383.0
2024-07-08 13:10:00,39.89,39.9,39.82,39.89,120814.0,38.591,38.6006,38.5232,38.591,120814.0
2024-07-08 13:20:00,39.89,39.95,39.88,39.93,130890.0,38.591,38.649,38.5813,38.6297,130890.0
2024-07-08 13:30:00,39.93,40.02,39.91,40.02,150750.0,38.6297,38.7167,38.6103,38.7167,150750.0
2024-07-08 13:40:00,40.02,40.08,39.98,40.05,125061.0,38.7167,38.7748,38.678,38.7458,125061.0
2024-07-08 13:50:00,40.05,40.1,40.02,40.06,190320.0,38.7458,38.7941,38.7167,38.7554,190320.0
2024-07-08 14:00:00,40.05,40.07,40.01,40.02,77300.0,38.7458,38.7651,38.7071,38.7167,77300.0
2024-07-08 14:10:00,40.02,40.03,39.95,39.96,70037.0,38.7167,38.7264,38.649,38.6587,70037.0
2024-07-08 14:20:00,39.96,39.97,39.89,39.91,76643.0,38.6587,38.6684,38.591,38.6103,76643.0
2024-07-08 14:30:00,39.91,39.92,39.87,39.87,129928.0,38.6103,38.62,38.5716,38.5716,129928.0
2024-07-08 14:40:00,39.88,39.92,39.85,39.91,157719.0,38.5813,38.62,38.5523,38.6103,157719.0
2024-07-08 14:50:00,39.91,39.92,39.89,39.91,89715.0,38.6103,38.62,38.591,38.6103,89715.0
2024-07-08 15:00:00,39.91,39.95,39.9,39.9,108283.0,38.6103,38.649,38.6006,38.6006,108283.0
2024-07-08 15:10:00,39.91,39.91,39.86,39.87,152819.0,38.6103,38.6103,38.5619,38.5716,152819.0
2024-07-08 15:20:00,39.87,39.89,39.83,39.88,204178.0,38.5716,38.591,38.5329,38.5813,204178.0
2024-07-08 15:30:00,39.88,39.9,39.83,39.89,202203.0,38.5813,38.6006,38.5329,38.591,202203.0
2024-07-08 15:40:00,39.89,39.95,39.83,39.95,333014.0,38.591,38.649,38.5329,38.649,333014.0
2024-07-08 15:50:00,39.96,40.11,39.92,40.0,1645334.0,38.6587,38.8038,38.62,38.6974,1645334.0
2024-07-09 09:30:00,39.81,40.01,39.73,39.86,609855.0,38.5136,38.7071,38.4362,38.5619,609855.0
2024-07-09 09:40:00,39.86,39.88,39.71,39.72,292822.0,38.5619,38.5813,38.4168,38.4265,292822.0
2024-07-09 09:50:00,39.72,39.86,39.71,39.86,161663.0,38.4265,38.5619,38.4168,38.5619,161663.0
2024-07-09 10:00:00,39.86,40.06,39.82,40.05,260373.0,38.5619,38.7554,38.5232,38.7458,260373.0
2024-07-09 10:10:00,40.04,40.16,40.0,40.15,298445.0,38.7361,38.8522,38.6974,38.8425,298445.0
2024-07-09 10:20:00,40.15,40.3,40.11,40.29,277946.0,38.8425,38.9876,38.8038,38.9779,277946.0
2024-07-09 10:30:00,40.29,40.39,40.27,40.38,199811.0,38.9779,39.0747,38.9586,39.065,199811.0
2024-07-09 10:40:00,40.39,40.46,40.34,40.44,278029.0,39.0747,39.1424,39.0263,39.1231,278029.0
2024-07-09 10:50:00,40.44,40.5,40.38,40.41,181123.0,39.1231,39.1811,39.065,39.094,181123.0
2024-07-09 11:00:00,40.41,40.41,40.35,40.36,143760.0,39.094,39.094,39.036,39.0457,143760.0
2024-07-09 11:10:00,40.37,40.4,40.32,40.37,174192.0,39.0553,39.0844,39.007,39.0553,174192.0
2024-07-09 11:20:00,40.37,40.41,40.32,40.36,367809.0,39.0553,39.094,39.007,39.0457,367809.0
2024-07-09 11:30:00,40.35,40.36,40.21,40.24,162923.0,39.036,39.0457,38.9005,38.9296,162923.0
2024-07-09 11:40:00,40.23,40.37,40.2,40.35,178864.0,38.9199,39.0553,38.8909,39.036,178864.0
2024-07-09 11:50:00,40.35,40.46,40.35,40.43,169579.0,39.036,39.1424,39.036,39.1134,169579.0
2024-07-09 12:00:00,40.42,40.51,40.38,40.49,212552.0,39.1037,39.1908,39.065,39.1714,212552.0
2024-07-09 12:10:00,40.48,40.53,40.46,40.49,206724.0,39.1618,39.2101,39.1424,39.1714,206724.0
2024-07-09 12:20:00,40.48,40.6,40.48,40.55,196233.0,39.1618,39.2778,39.1618,39.2295,196233.0
2024-07-09 12:30:00,40.55,40.57,40.45,40.55,191798.0,39.2295,39.2488,39.1327,39.2295,191798.0
2024-07-09 12:40:00,40.55,40.62,40.52,40.59,146627.0,39.2295,39.2972,39.2005,39.2682,146627.0
2024-07-09 12:50:00,40.59,40.68,40.58,40.67,159587.0,39.2682,39.3552,39.2585,39.3456,159587.0
2024-07-09 13:00:00,40.67,40.69,40.59,40.59,127380.0,39.3456,39.3649,39.2682,39.2682,127380.0
2024-07-09 13:10:00,40.59,40.67,40.59,40.65,126650.0,39.2682,39.3456,39.2682,39.3262,126650.0
2024-07-09 13:20:00,40.65,40.67,39.78,40.6,230039.0,39.3262,39.3456,38.4845,39.2778,230039.0
2024-07-09 13:30:00,40.6,40.73,40.56,40.71,170408.0,39.2778,39.4036,39.2391,39.3843,170408.0
2024-07-09 13:40:00,40.7,40.71,40.59,40.65,116932.0,39.3746,39.3843,39.2682,39.3262,116932.0
2024-07-09 13:50:00,40.64,40.65,40.59,40.61,246862.0,39.3165,39.3262,39.2682,39.2875,246862.0
2024-07-09 14:00:00,40.61,40.61,40.5,40.54,249471.0,39.2875,39.2875,39.1811,39.2198,249471.0
2024-07-09 14:10:00,40.54,40.54,40.49,40.5,158958.0,39.2198,39.2198,39.1714,39.1811,158958.0
2024-07-09 14:20:00,40.51,40.54,40.49,40.52,109111.0,39.1908,39.2198,39.1714,39.2005,109111.0
2024-07-09 14:30:00,40.52,40.56,40.52,40.52,122334.0,39.2005,39.2391,39.2005,39.2005,122334.0
2024-07-09 14:40:00,40.52,40.53,40.44,40.49,149969.0,39.2005,39.2101,39.1231,39.1714,149969.0
2024-07-09 14:50:00,40.49,40.53,40.46,40.47,142921.0,39.1714,39.2101,39.1424,39.1521,142921.0
2024-07-09 15:00:00,40.47,40.53,40.45,40.52,223748.0,39.1521,39.2101,39.1327,39.2005,223748.0
2024-07-09 15:10:00,40.52,40.57,40.48,40.54,189028.0,39.2005,39.2488,39.1618,39.2198,189028.0
2024-07-09 15:20:00,40.53,40.74,40.52,40.73,311807.0,39.2101,39.4133,39.2005,39.4036,311807.0
2024-07-09 15:30:00,40.74,40.88,40.74,40.85,431032.0,39.4133,39.5487,39.4133,39.5197,431032.0
2024-07-09 15:40:00,40.84,40.9,40.82,40.89,403896.0,39.51,39.5681,39.4907,39.5584,403896.0
2024-07-09 15:50:00,40.89,40.89,40.81,40.86,1101498.0,39.5584,39.5584,39.481,39.5294,1101498.0
2024-07-10 09:30:00,40.87,40.91,40.49,40.55,456693.0,39.5391,39.5778,39.1714,39.2295,456693.0
2024-07-10 09:40:00,40.53,40.7,40.44,40.64,313900.0,39.2101,39.3746,39.1231,39.3165,313900.0
2024-07-10 09:50:00,40.65,40.79,40.58,40.77,135734.0,39.3262,39.4617,39.2585,39.4423,135734.0
2024-07-10 10:00:00,40.77,40.94,40.76,40.8,256363.0,39.4423,39.6068,39.4326,39.4713,256363.0
2024-07-10 10:10:00,40.79,40.89,40.76,40.83,129350.0,39.4617,39.5584,39.4326,39.5004,129350.0
2024-07-10 10:20:00,40.83,40.92,40.82,40.88,118561.0,39.5004,39.5874,39.4907,39.5487,118561.0
2024-07-10 10:30:00,40.88,41.02,40.84,40.99,276833.0,39.5487,39.6842,39.51,39.6551,276833.0
2024-07-10 10:40:00,40.98,41.0,40.9,40.92,90897.0,39.6455,39.6648,39.5681,39.5874,90897.0
2024-07-10 10:50:00,40.93,41.0,40.87,40.96,118974.0,39.5971,39.6648,39.5391,39.6261,118974.0
2024-07-10 11:00:00,40.96,41.0,40.94,41.0,96313.0,39.6261,39.6648,39.6068,39.6648,96313.0
2024-07-10 11:10:00,41.0,41.05,40.88,40.89,151140.0,39.6648,39.7132,39.5487,39.5584,151140.0
2024-07-10 11:20:00,40.89,40.96,40.87,40.87,149492.0,39.5584,39.6261,39.5391,39.5391,149492.0
2024-07-10 11:30:00,40.87,40.92,40.82,40.88,112696.0,39.5391,39.5874,39.4907,39.5487,112696.0
2024-07-10 11:40:00,40.88,40.91,40.85,40.87,87551.0,39.5487,39.5778,39.5197,39.5391,87551.0
2024-07-10 11:50:00,40.88,40.94,40.84,40.93,90027.0,39.5487,39.6068,39.51,39.5971,90027.0
2024-07-10 12:00:00,40.94,40.96,40.9,40.9,70986.0,39.6068,39.6261,39.5681,39.5681,70986.0
2024-07-10 12:10:00,40.91,40.94,40.89,40.94,102742.0,39.5778,39.6068,39.5584,39.6068,102742.0
2024-07-10 12:20:00,40.95,40.95,40.85,40.87,103101.0,39.6164,39.6164,39.5197,39.5391,103101.0
2024-07-10 12:30:00,40.88,40.88,40.79,40.83,137019.0,39.5487,39.5487,39.4617,39.5004,137019.0
2024-07-10 12:40:00,40.83,40.87,40.82,40.86,112703.0,39.5004,39.5391,39.4907,39.5294,112703.0
2024-07-10 12:50:00,40.86,40.88,40.82,40.88,96403.0,39.5294,39.5487,39.4907,39.5487,96403.0
2024-07-10 13:00:00,40.88,40.96,40.86,40.93,116318.0,39.5487,39.6261,39.5294,39.5971,116318.0
2024-07-10 13:10:00,40.94,40.97,40.92,40.93,168696.0,39.6068,39.6358,39.5874,39.5971,168696.0
2024-07-10 13:20:00,40.94,40.96,40.85,40.86,93195.0,39.6068,39.6261,39.5197,39.5294,93195.0
2024-07-10 13:30:00,40.86,40.88,40.8,40.84,132362.0,39.5294,39.5487,39.4713,39.51,132362.0
2024-07-10 13:40:00,40.85,40.91,40.84,40.9,111537.0,39.5197,39.5778,39.51,39.5681,111537.0
2024-07-10 13:50:00,40.9,40.95,40.88,40.94,121291.0,39.5681,39.6164,39.5487,39.6068,121291.0
2024-07-10 14:00:00,40.94,40.95,40.9,40.91,74434.0,39.6068,39.6164,39.5681,39.5778,74434.0
2024-07-10 14:10:00,40.91,40.92,40.86,40.9,99132.0,39.5778,39.5874,39.5294,39.5681,99132.0
2024-07-10 14:20:00,40.9,40.9,40.82,40.83,141831.0,39.5681,39.5681,39.4907,39.5004,141831.0
2024-07-10 14:30:00,40.84,40.88,40.82,40.87,135456.0,39.51,39.5487,39.4907,39.5391,135456.0
2024-07-10 14:40:00,40.87,40.88,40.74,40.76,332140.0,39.5391,39.5487,39.4133,39.4326,332140.0
2024-07-10 14:50:00,40.76,40.84,40.72,40.84,158714.0,39.4326,39.51,39.3939,39.51,158714.0
2024-07-10 15:00:00,40.84,40.9,40.82,40.89,166693.0,39.51,39.5681,39.4907,39.5584,166693.0
2024-07-10 15:10:00,40.89,40.92,40.86,40.89,164431.0,39.5584,39.5874,39.5294,39.5584,164431.0
2024-07-10 15:20:00,40.89,41.0,40.86,41.0,281800.0,39.5584,39.6648,39.5294,39.6648,281800.0
2024-07-10 15:30:00,41.0,41.09,40.95,40.98,291384.0,39.6648,39.7519,39.6164,39.6455,291384.0
2024-07-10 15:40:00,40.98,41.04,40.97,41.03,206462.0,39.6455,39.7035,39.6358,39.6938,206462.0
2024-07-10 15:50:00,41.02,41.17,41.02,41.12,791419.0,39.6842,39.8293,39.6842,39.7809,791419.0
2024-07-11 09:30:00,41.25,41.44,41.13,41.13,510214.0,39.9067,40.0905,39.7906,39.7906,510214.0
2024-07-11 09:40:00,41.14,41.33,41.13,41.31,263371.0,39.8003,39.9841,39.7906,39.9647,263371.0
2024-07-11 09:50:00,41.31,41.47,41.24,41.37,230348.0,39.9647,40.1195,39.897,40.0228,230348.0
2024-07-11 10:00:00,41.37,41.55,41.37,41.54,224656.0,40.0228,40.1969,40.0228,40.1872,224656.0
2024-07-11 10:10:00,41.54,41.66,41.51,41.53,378706.0,40.1872,40.3033,40.1582,40.1776,378706.0
2024-07-11 10:20:00,41.53,41.55,41.28,41.3,226368.0,40.1776,40.1969,39.9357,39.9551,226368.0
2024-07-11 10:30:00,41.29,41.31,41.01,41.05,267120.0,39.9454,39.9647,39.6745,39.7132,267120.0
2024-07-11 10:40:00,41.05,41.14,40.96,41.14,181816.0,39.7132,39.8003,39.6261,39.8003,181816.0
2024-07-11 10:50:00,41.14,41.23,41.12,41.16,140173.0,39.8003,39.8873,39.7809,39.8196,140173.0
2024-07-11 11:00:00,41.16,41.21,41.08,41.14,148845.0,39.8196,39.868,39.7422,39.8003,148845.0
2024-07-11 11:10:00,41.15,41.21,41.13,41.15,192541.0,39.8099,39.868,39.7906,39.8099,192541.0
2024-07-11 11:20:00,41.16,41.18,41.05,41.11,271787.0,39.8196,39.839,39.7132,39.7712,271787.0
2024-07-11 11:30:00,41.11,41.18,41.07,41.15,270386.0,39.7712,39.839,39.7325,39.8099,270386.0
2024-07-11 11:40:00,41.15,41.15,41.06,41.07,140212.0,39.8099,39.8099,39.7229,39.7325,140212.0
2024-07-11 11:50:00,41.07,41.12,41.05,41.11,162364.0,39.7325,39.7809,39.7132,39.7712,162364.0
2024-07-11 12:00:00,41.11,41.22,41.04,41.12,232613.0,39.7712,39.8777,39.7035,39.7809,232613.0
2024-07-11 12:10:00,41.12,41.16,41.07,41.11,161659.0,39.7809,39.8196,39.7325,39.7712,161659.0
2024-07-11 12:20:00,41.11,41.13,41.05,41.07,130872.0,39.7712,39.7906,39.7132,39.7325,130872.0
2024-07-11 12:30:00,41.07,41.12,41.05,41.05,128242.0,39.7325,39.7809,39.7132,39.7132,128242.0
2024-07-11 12:40:00,41.05,41.07,40.97,41.03,761152.0,39.7132,39.7325,39.6358,39.6938,761152.0
2024-07-11 12:50:00,41.03,41.11,40.99,41.02,615114.0,39.6938,39.7712,39.6551,39.6842,615114.0
2024-07-11 13:00:00,41.02,41.09,40.92,40.96,702882.0,39.6842,39.7519,39.5874,39.6261,702882.0
2024-07-11 13:10:00,40.96,40.97,40.88,40.94,222511.0,39.6261,39.6358,39.5487,39.6068,222511.0
2024-07-11 13:20:00,40.95,41.0,40.94,40.98,152229.0,39.6164,39.6648,39.6068,39.6455,152229.0
2024-07-11 13:30:00,40.98,41.03,40.98,41.01,85745.0,39.6455,39.6938,39.6455,39.6745,85745.0
2024-07-11 13:40:00,41.01,41.04,40.96,41.02,195086.0,39.6745,39.7035,39.6261,39.6842,195086.0
2024-07-11 13:50:00,41.02,41.09,41.02,41.08,216582.0,39.6842,39.7519,39.6842,39.7422,216582.0
2024-07-11 14:00:00,41.08,41.12,41.03,41.04,319472.0,39.7422,39.7809,39.6938,39.7035,319472.0
2024-07-11 14:10:00,41.04,41.09,40.98,41.0,244049.0,39.7035,39.7519,39.6455,39.6648,244049.0
2024-07-11 14:20:00,41.0,41.02,40.98,41.0,145269.0,39.6648,39.6842,39.6455,39.6648,145269.0
2024-07-11 14:30:00,41.0,41.01,40.91,40.93,473707.0,39.6648,39.6745,39.5778,39.5971,473707.0
2024-07-11 14:40:00,40.93,40.93,40.82,40.86,254041.0,39.5971,39.5971,39.4907,39.5294,254041.0
2024-07-11 14:50:00,40.85,40.86,40.78,40.79,228667.0,39.5197,39.5294,39.452,39.4617,228667.0
2024-07-11 15:00:00,40.78,40.8,40.73,40.73,207495.0,39.452,39.4713,39.4036,39.4036,207495.0
2024-07-11 15:10:00,40.73,40.79,40.71,40.78,280015.0,39.4036,39.4617,39.3843,39.452,280015.0
2024-07-11 15:20:00,40.79,40.82,40.74,40.8,266197.0,39.4617,39.4907,39.4133,39.4713,266197.0
2024-07-11 15:30:00,40.8,40.84,40.72,40.73,756575.0,39.4713,39.51,39.3939,39.4036,756575.0
2024-07-11 15:40:00,40.73,40.76,40.69,40.74,533038.0,39.4036,39.4326,39.3649,39.4133,533038.0
2024-07-11 15:50:00,40.75,40.8,40.73,40.74,1902998.0,39.423,39.4713,39.4036,39.4133,1902998.0
2024-07-12 09:30:00,41.07,41.14,40.72,40.83,578146.0,39.7325,39.8003,39.3939,39.5004,578146.0
2024-07-12 09:40:00,40.83,40.85,40.69,40.7,252913.0,39.5004,39.5197,39.3649,39.3746,252913.0
2024-07-12 09:50:00,40.7,40.71,40.35,40.41,408210.0,39.3746,39.3843,39.036,39.094,408210.0
2024-07-12 10:00:00,40.41,40.7,40.37,40.66,330531.0,39.094,39.3746,39.0553,39.3359,330531.0
2024-07-12 10:10:00,40.65,40.79,40.62,40.77,273253.0,39.3262,39.4617,39.2972,39.4423,273253.0
2024-07-12 10:20:00,40.77,40.78,40.63,40.7,261615.0,39.4423,39.452,39.3069,39.3746,261615.0
2024-07-12 10:30:00,40.69,40.76,40.64,40.66,192433.0,39.3649,39.4326,39.3165,39.3359,192433.0
2024-07-12 10:40:00,40.65,40.82,40.64,40.82,188699.0,39.3262,39.4907,39.3165,39.4907,188699.0
2024-07-12 10:50:00,40.82,40.85,40.7,40.81,791897.0,39.4907,39.5197,39.3746,39.481,791897.0
2024-07-12 11:00:00,40.81,40.83,40.69,40.74,324665.0,39.481,39.5004,39.3649,39.4133,324665.0
2024-07-12 11:10:00,40.74,40.74,40.64,40.72,190391.0,39.4133,39.4133,39.3165,39.3939,190391.0
2024-07-12 11:20:00,40.72,40.77,40.63,40.75,286441.0,39.3939,39.4423,39.3069,39.423,286441.0
2024-07-12 11:30:00,40.75,40.78,40.62,40.66,548170.0,39.423,39.452,39.2972,39.3359,548170.0
2024-07-12 11:40:00,40.66,40.68,40.56,40.59,189846.0,39.3359,39.3552,39.2391,39.2682,189846.0
2024-07-12 11:50:00,40.59,40.62,40.55,40.61,156570.0,39.2682,39.2972,39.2295,39.2875,156570.0
2024-07-12 12:00:00,40.61,40.62,40.49,40.52,185686.0,39.2875,39.2972,39.1714,39.2005,185686.0
2024-07-12 12:10:00,40.52,40.52,40.47,40.5,111846.0,39.2005,39.2005,39.1521,39.1811,111846.0
2024-07-12 12:20:00,40.5,40.5,40.43,40.46,113703.0,39.1811,39.1811,39.1134,39.1424,113703.0
2024-07-12 12:30:00,40.46,40.47,40.41,40.41,180296.0,39.1424,39.1521,39.094,39.094,180296.0
2024-07-12 12:40:00,40.41,40.51,40.39,40.51,127014.0,39.094,39.1908,39.0747,39.1908,127014.0
2024-07-12 12:50:00,40.51,40.67,40.5,40.62,234484.0,39.1908,39.3456,39.1811,39.2972,234484.0
2024-07-12 13:00:00,40.63,40.63,40.57,40.59,69063.0,39.3069,39.3069,39.2488,39.2682,69063.0
2024-07-12 13:10:00,40.59,40.68,40.58,40.66,216253.0,39.2682,39.3552,39.2585,39.3359,216253.0
2024-07-12 13:20:00,40.66,40.67,40.57,40.61,133509.0,39.3359,39.3456,39.2488,39.2875,133509.0
2024-07-12 13:30:00,40.6,40.65,40.57,40.64,113556.0,39.2778,39.3262,39.2488,39.3165,113556.0
2024-07-12 13:40:00,40.63,40.66,40.58,40.65,145202.0,39.3069,39.3359,39.2585,39.3262,145202.0
2024-07-12 13:50:00,40.64,40.68,40.62,40.63,115061.0,39.3165,39.3552,39.2972,39.3069,115061.0
2024-07-12 14:00:00,40.63,40.72,40.62,40.71,183692.0,39.3069,39.3939,39.2972,39.3843,183692.0
2024-07-12 14:10:00,40.71,40.74,40.66,40.73,209200.0,39.3843,39.4133,39.3359,39.4036,209200.0
2024-07-12 14:20:00,40.73,40.76,40.69,40.73,273344.0,39.4036,39.4326,39.3649,39.4036,273344.0
2024-07-12 14:30:00,40.73,40.77,40.65,40.7,214631.0,39.4036,39.4423,39.3262,39.3746,214631.0
2024-07-12 14:40:00,40.69,40.85,40.69,40.75,835536.0,39.3649,39.5197,39.3649,39.423,835536.0
2024-07-12 14:50:00,40.75,40.79,40.74,40.75,205530.0,39.423,39.4617,39.4133,39.423,205530.0
2024-07-12 15:00:00,40.75,40.82,40.74,40.76,282595.0,39.423,39.4907,39.4133,39.4326,282595.0
2024-07-12 15:10:00,40.76,40.8,40.75,40.76,186269.0,39.4326,39.4713,39.423,39.4326,186269.0
2024-07-12 15:20:00,40.77,40.83,40.75,40.76,330947.0,39.4423,39.5004,39.423,39.4326,330947.0
2024-07-12 15:30:00,40.76,40.76,40.63,40.65,675147.0,39.4326,39.4326,39.3069,39.3262,675147.0
2024-07-12 15:40:00,40.64,40.64,40.53,40.57,384582.0,39.3165,39.3165,39.2101,39.2488,384582.0
2024-07-12 15:50:00,40.56,40.59,40.41,40.47,1416908.0,39.2391,39.2682,39.094,39.1521,1416908.0
2024-07-15 09:30:00,40.63,40.65,40.17,40.26,496772.0,39.3069,39.3262,38.8618,38.9489,496772.0
2024-07-15 09:40:00,40.26,40.46,40.13,40.3,366907.0,38.9489,39.1424,38.8232,38.9876,366907.0
2024-07-15 09:50:00,40.31,40.32,40.19,40.21,230041.0,38.9973,39.007,38.8812,38.9005,230041.0
2024-07-15 10:00:00,40.21,40.22,40.07,40.09,460784.0,38.9005,38.9102,38.7651,38.7845,460784.0
2024-07-15 10:10:00,40.09,40.27,40.08,40.24,388797.0,38.7845,38.9586,38.7748,38.9296,388797.0
2024-07-15 10:20:00,40.24,40.25,40.1,40.13,189502.0,38.9296,38.9392,38.7941,38.8232,189502.0
2024-07-15 10:30:00,40.14,40.14,40.01,40.05,238632.0,38.8328,38.8328,38.7071,38.7458,238632.0
2024-07-15 10:40:00,40.06,40.07,40.01,40.05,154861.0,38.7554,38.7651,38.7071,38.7458,154861.0
2024-07-15 10:50:00,40.05,40.1,40.01,40.09,168926.0,38.7458,38.7941,38.7071,38.7845,168926.0
2024-07-15 11:00:00,40.09,40.12,40.02,40.05,189150.0,38.7845,38.8135,38.7167,38.7458,189150.0
2024-07-15 11:10:00,40.05,40.08,40.01,40.02,168081.0,38.7458,38.7748,38.7071,38.7167,168081.0
2024-07-15 11:20:00,40.02,40.15,40.0,40.14,167285.0,38.7167,38.8425,38.6974,38.8328,167285.0
2024-07-15 11:30:00,40.13,40.18,40.11,40.17,214120.0,38.8232,38.8715,38.8038,38.8618,214120.0
2024-07-15 11:40:00,40.16,40.27,40.13,40.26,274590.0,38.8522,38.9586,38.8232,38.9489,274590.0
2024-07-15 11:50:00,40.26,40.36,40.24,40.26,134882.0,38.9489,39.0457,38.9296,38.9489,134882.0
2024-07-15 12:00:00,40.26,40.36,40.23,40.34,110713.0,38.9489,39.0457,38.9199,39.0263,110713.0
2024-07-15 12:10:00,40.35,40.37,40.3,40.36,436268.0,39.036,39.0553,38.9876,39.0457,436268.0
2024-07-15 12:20:00,40.36,40.38,40.3,40.34,212768.0,39.0457,39.065,38.9876,39.0263,212768.0
2024-07-15 12:30:00,40.34,40.35,40.21,40.3,165872.0,39.0263,39.036,38.9005,38.9876,165872.0
2024-07-15 12:40:00,40.3,40.33,40.22,40.22,123909.0,38.9876,39.0166,38.9102,38.9102,123909.0
2024-07-15 12:50:00,40.23,40.24,40.17,40.21,359107.0,38.9199,38.9296,38.8618,38.9005,359107.0
2024-07-15 13:00:00,40.21,40.24,40.18,40.21,129541.0,38.9005,38.9296,38.8715,38.9005,129541.0
2024-07-15 13:10:00,40.21,40.26,40.2,40.23,122964.0,38.9005,38.9489,38.8909,38.9199,122964.0
2024-07-15 13:20:00,40.23,40.25,40.17,40.19,97068.0,38.9199,38.9392,38.8618,38.8812,97068.0
2024-07-15 13:30:00,40.18,40.2,40.12,40.13,158350.0,38.8715,38.8909,38.8135,38.8232,158350.0
2024-07-15 13:40:00,40.13,40.14,40.07,40.08,159487.0,38.8232,38.8328,38.7651,38.7748,159487.0
2024-07-15 13:50:00,40.08,40.14,40.06,40.09,160303.0,38.7748,38.8328,38.7554,38.7845,160303.0
2024-07-15 14:00:00,40.09,40.13,40.07,40.1,126213.0,38.7845,38.8232,38.7651,38.7941,126213.0
2024-07-15 14:10:00,40.11,40.11,39.92,40.04,3225677.0,38.8038,38.8038,38.62,38.7361,3225677.0
2024-07-15 14:20:00,40.04,40.06,40.0,40.01,250888.0,38.7361,38.7554,38.6974,38.7071,250888.0
2024-07-15 14:30:00,40.01,40.08,40.0,40.05,192089.0,38.7071,38.7748,38.6974,38.7458,192089.0
2024-07-15 14:40:00,40.05,40.19,40.05,40.19,132241.0,38.7458,38.8812,38.7458,38.8812,132241.0
2024-07-15 14:50:00,40.19,40.19,40.06,40.11,165624.0,38.8812,38.8812,38.7554,38.8038,165624.0
2024-07-15 15:00:00,40.12,40.14,40.09,40.12,122303.0,38.8135,38.8328,38.7845,38.8135,122303.0
2024-07-15 15:10:00,40.12,40.12,40.05,40.06,190547.0,38.8135,38.8135,38.7458,38.7554,190547.0
2024-07-15 15:20:00,40.06,40.15,40.05,40.12,186993.0,38.7554,38.8425,38.7458,38.8135,186993.0
2024-07-15 15:30:00,40.13,40.14,40.07,40.1,291212.0,38.8232,38.8328,38.7651,38.7941,291212.0
2024-07-15 15:40:00,40.1,40.1,40.04,40.08,513511.0,38.7941,38.7941,38.7361,38.7748,513511.0
2024-07-15 15:50:00,40.07,40.17,40.06,40.16,938836.0,38.7651,38.8618,38.7554,38.8522,938836.0
2024-07-16 09:30:00,40.15,40.26,40.09,40.14,345747.0,38.8425,38.9489,38.7845,38.8328,345747.0
2024-07-16 09:40:00,40.14,40.47,40.13,40.43,302357.0,38.8328,39.1521,38.8232,39.1134,302357.0
2024-07-16 09:50:00,40.43,40.53,40.38,40.52,243627.0,39.1134,39.2101,39.065,39.2005,243627.0
2024-07-16 10:00:00,40.52,40.68,40.51,40.55,358712.0,39.2005,39.3552,39.1908,39.2295,358712.0
2024-07-16 10:10:00,40.55,40.6,40.48,40.48,191094.0,39.2295,39.2778,39.1618,39.1618,191094.0
2024-07-16 10:20:00,40.48,40.65,40.46,40.62,159331.0,39.1618,39.3262,39.1424,39.2972,159331.0
2024-07-16 10:30:00,40.62,40.83,40.61,40.77,208784.0,39.2972,39.5004,39.2875,39.4423,208784.0
2024-07-16 10:40:00,40.77,40.79,40.62,40.63,236661.0,39.4423,39.4617,39.2972,39.3069,236661.0
2024-07-16 10:50:00,40.62,40.76,40.57,40.73,148065.0,39.2972,39.4326,39.2488,39.4036,148065.0
2024-07-16 11:00:00,40.73,40.74,40.6,40.69,163231.0,39.4036,39.4133,39.2778,39.3649,163231.0
2024-07-16 11:10:00,40.69,40.83,40.66,40.74,181342.0,39.3649,39.5004,39.3359,39.4133,181342.0
2024-07-16 11:20:00,40.73,40.81,40.72,40.73,151055.0,39.4036,39.481,39.3939,39.4036,151055.0
2024-07-16 11:30:00,40.73,40.89,40.72,40.87,346637.0,39.4036,39.5584,39.3939,39.5391,346637.0
2024-07-16 11:40:00,40.87,40.89,40.8,40.85,366080.0,39.5391,39.5584,39.4713,39.5197,366080.0
2024-07-16 11:50:00,40.85,40.87,40.77,40.8,157315.0,39.5197,39.5391,39.4423,39.4713,157315.0
2024-07-16 12:00:00,40.8,40.91,40.79,40.85,370796.0,39.4713,39.5778,39.4617,39.5197,370796.0
2024-07-16 12:10:00,40.86,40.96,40.82,40.94,167374.0,39.5294,39.6261,39.4907,39.6068,167374.0
2024-07-16 12:20:00,40.94,40.99,40.92,40.95,164488.0,39.6068,39.6551,39.5874,39.6164,164488.0
2024-07-16 12:30:00,40.95,40.99,40.87,40.91,163094.0,39.6164,39.6551,39.5391,39.5778,163094.0
2024-07-16 12:40:00,40.91,40.91,40.84,40.88,141551.0,39.5778,39.5778,39.51,39.5487,141551.0
2024-07-16 12:50:00,40.89,40.89,40.83,40.87,138886.0,39.5584,39.5584,39.5004,39.5391,138886.0
2024-07-16 13:00:00,40.87,40.92,40.8,40.9,178655.0,39.5391,39.5874,39.4713,39.5681,178655.0
2024-07-16 13:10:00,40.9,40.94,40.84,40.93,122205.0,39.5681,39.6068,39.51,39.5971,122205.0
2024-07-16 13:20:00,40.93,41.01,40.92,41.0,232103.0,39.5971,39.6745,39.5874,39.6648,232103.0
2024-07-16 13:30:00,40.99,41.06,40.94,41.04,257046.0,39.6551,39.7229,39.6068,39.7035,257046.0
2024-07-16 13:40:00,41.04,41.13,41.02,41.13,235170.0,39.7035,39.7906,39.6842,39.7906,235170.0
2024-07-16 13:50:00,41.13,41.23,41.12,41.2,272704.0,39.7906,39.8873,39.7809,39.8583,272704.0
2024-07-16 14:00:00,41.2,41.21,41.12,41.2,191991.0,39.8583,39.868,39.7809,39.8583,191991.0
2024-07-16 14:10:00,41.2,41.27,41.08,41.09,221184.0,39.8583,39.926,39.7422,39.7519,221184.0
2024-07-16 14:20:00,41.09,41.15,41.05,41.08,251991.0,39.7519,39.8099,39.7132,39.7422,251991.0
2024-07-16 14:30:00,41.08,41.13,41.03,41.13,151832.0,39.7422,39.7906,39.6938,39.7906,151832.0
2024-07-16 14:40:00,41.12,41.14,41.06,41.13,124875.0,39.7809,39.8003,39.7229,39.7906,124875.0
2024-07-16 14:50:00,41.12,41.22,41.11,41.2,173640.0,39.7809,39.8777,39.7712,39.8583,173640.0
2024-07-16 15:00:00,41.19,41.25,41.17,41.17,170516.0,39.8486,39.9067,39.8293,39.8293,170516.0
2024-07-16 15:10:00,41.17,41.18,41.11,41.15,198841.0,39.8293,39.839,39.7712,39.8099,198841.0
2024-07-16 15:20:00,41.15,41.16,41.11,41.16,155510.0,39.8099,39.8196,39.7712,39.8196,155510.0
2024-07-16 15:30:00,41.15,41.18,41.11,41.12,174824.0,39.8099,39.839,39.7712,39.7809,174824.0
2024-07-16 15:40:00,41.12,41.17,41.07,41.07,220776.0,39.7809,39.8293,39.7325,39.7325,220776.0
2024-07-16 15:50:00,41.08,41.21,41.04,41.2,1321138.0,39.7422,39.868,39.7035,39.8583,1321138.0
2024-07-17 09:30:00,41.2,42.06,41.2,42.01,1000872.0,39.8583,40.6903,39.8583,40.6419,1000872.0
2024-07-17 09:40:00,42.06,42.36,42.03,42.32,580042.0,40.6903,40.9805,40.6613,40.9418,580042.0
2024-07-17 09:50:00,42.32,42.54,42.31,42.45,440585.0,40.9418,41.1547,40.9322,41.0676,440585.0
2024-07-17 10:00:00,42.46,43.07,42.44,43.04,649424.0,41.0773,41.6674,41.0579,41.6384,649424.0
2024-07-17 10:10:00,43.05,43.45,43.0,43.23,1143977.0,41.6481,42.035,41.5997,41.8222,1143977.0
2024-07-17 10:20:00,43.23,43.52,43.16,43.32,876815.0,41.8222,42.1028,41.7545,41.9093,876815.0
2024-07-17 10:30:00,43.32,43.45,43.17,43.2,648914.0,41.9093,42.035,41.7642,41.7932,648914.0
2024-07-17 10:40:00,43.2,43.27,42.97,43.02,451739.0,41.7932,41.8609,41.5707,41.619,451739.0
2024-07-17 10:50:00,43.02,43.17,42.95,43.16,295271.0,41.619,41.7642,41.5513,41.7545,295271.0
2024-07-17 11:00:00,43.15,43.45,43.14,43.44,399648.0,41.7448,42.035,41.7351,42.0254,399648.0
2024-07-17 11:10:00,43.44,43.44,43.12,43.18,414907.0,42.0254,42.0254,41.7158,41.7738,414907.0
2024-07-17 11:20:00,43.18,43.18,42.92,42.93,359429.0,41.7738,41.7738,41.5223,41.532,359429.0
2024-07-17 11:30:00,42.93,42.97,42.76,42.84,331205.0,41.532,41.5707,41.3675,41.4449,331205.0
2024-07-17 11:40:00,42.84,42.91,42.79,42.91,224118.0,41.4449,41.5126,41.3965,41.5126,224118.0
2024-07-17 11:50:00,42.91,42.91,42.79,42.84,178200.0,41.5126,41.5126,41.3965,41.4449,178200.0
2024-07-17 12:00:00,42.85,42.97,42.8,42.95,167772.0,41.4546,41.5707,41.4062,41.5513,167772.0
2024-07-17 12:10:00,42.96,43.1,42.95,43.02,182236.0,41.561,41.6964,41.5513,41.619,182236.0
2024-07-17 12:20:00,43.02,43.13,43.01,43.09,184839.0,41.619,41.7255,41.6094,41.6868,184839.0
2024-07-17 12:30:00,43.09,43.19,43.06,43.12,202339.0,41.6868,41.7835,41.6577,41.7158,202339.0
2024-07-17 12:40:00,43.12,43.15,43.06,43.13,172445.0,41.7158,41.7448,41.6577,41.7255,172445.0
2024-07-17 12:50:00,43.13,43.14,42.98,43.01,115600.0,41.7255,41.7351,41.5803,41.6094,115600.0
2024-07-17 13:00:00,43.01,43.01,42.76,42.84,131489.0,41.6094,41.6094,41.3675,41.4449,131489.0
2024-07-17 13:10:00,42.85,42.85,42.72,42.81,185886.0,41.4546,41.4546,41.3288,41.4159,185886.0
2024-07-17 13:20:00,42.8,42.84,42.73,42.8,146632.0,41.4062,41.4449,41.3385,41.4062,146632.0
2024-07-17 13:30:00,42.8,42.8,42.68,42.77,213663.0,41.4062,41.4062,41.2901,41.3772,213663.0
2024-07-17 13:40:00,42.77,42.93,42.77,42.79,135257.0,41.3772,41.532,41.3772,41.3965,135257.0
2024-07-17 13:50:00,42.79,42.81,42.73,42.81,94095.0,41.3965,41.4159,41.3385,41.4159,94095.0
2024-07-17 14:00:00,42.8,42.87,42.74,42.85,135470.0,41.4062,41.4739,41.3482,41.4546,135470.0
2024-07-17 14:10:00,42.86,42.93,42.84,42.87,128067.0,41.4642,41.532,41.4449,41.4739,128067.0
2024-07-17 14:20:00,42.87,42.88,42.83,42.84,146236.0,41.4739,41.4836,41.4352,41.4449,146236.0
2024-07-17 14:30:00,42.83,43.0,42.83,42.98,181829.0,41.4352,41.5997,41.4352,41.5803,181829.0
2024-07-17 14:40:00,42.98,43.17,42.96,43.17,222004.0,41.5803,41.7642,41.561,41.7642,222004.0
2024-07-17 14:50:00,43.17,43.27,43.15,43.16,206887.0,41.7642,41.8609,41.7448,41.7545,206887.0
2024-07-17 15:00:00,43.16,43.18,43.04,43.06,283451.0,41.7545,41.7738,41.6384,41.6577,283451.0
2024-07-17 15:10:00,43.06,43.12,42.93,42.94,203999.0,41.6577,41.7158,41.532,41.5416,203999.0
2024-07-17 15:20:00,42.93,43.01,42.93,42.97,159222.0,41.532,41.6094,41.532,41.5707,159222.0
2024-07-17 15:30:00,42.98,43.06,42.96,43.04,235863.0,41.5803,41.6577,41.561,41.6384,235863.0
2024-07-17 15:40:00,43.05,43.1,42.97,43.1,320029.0,41.6481,41.6964,41.5707,41.6964,320029.0
2024-07-17 15:50:00,43.1,43.19,43.06,43.16,1276835.0,41.6964,41.7835,41.6577,41.7545,1276835.0
2024-07-18 09:30:00,42.44,43.02,42.37,43.0,666701.0,41.0579,41.619,40.9902,41.5997,666701.0
2024-07-18 09:40:00,42.99,43.39,42.93,43.34,378290.0,41.59,41.977,41.532,41.9286,378290.0
2024-07-18 09:50:00,43.33,43.86,43.32,43.84,735686.0,41.9189,42.4317,41.9093,42.4123,735686.0
2024-07-18 10:00:00,43.84,44.24,43.75,44.21,1065718.0,42.4123,42.7993,42.3253,42.7703,1065718.0
2024-07-18 10:10:00,44.21,44.23,43.78,43.84,747462.0,42.7703,42.7896,42.3543,42.4123,747462.0
2024-07-18 10:20:00,43.84,44.07,43.83,43.96,341005.0,42.4123,42.6348,42.4027,42.5284,341005.0
2024-07-18 10:30:00,43.96,44.01,43.6,43.65,601297.0,42.5284,42.5768,42.1801,42.2285,601297.0
2024-07-18 10:40:00,43.64,43.94,43.63,43.76,238670.0,42.2188,42.5091,42.2092,42.3349,238670.0
2024-07-18 10:50:00,43.75,43.79,43.52,43.77,270398.0,42.3253,42.364,42.1028,42.3446,270398.0
2024-07-18 11:00:00,43.77,44.0,43.75,43.99,217507.0,42.3446,42.5671,42.3253,42.5574,217507.0
2024-07-18 11:10:00,43.99,44.11,43.97,44.04,268584.0,42.5574,42.6735,42.5381,42.6058,268584.0
2024-07-18 11:20:00,44.04,44.1,43.83,43.84,304389.0,42.6058,42.6639,42.4027,42.4123,304389.0
2024-07-18 11:30:00,43.84,43.9,43.71,43.84,450606.0,42.4123,42.4704,42.2866,42.4123,450606.0
2024-07-18 11:40:00,43.84,43.92,43.81,43.84,351822.0,42.4123,42.4897,42.3833,42.4123,351822.0
2024-07-18 11:50:00,43.84,43.87,43.76,43.8,162393.0,42.4123,42.4414,42.3349,42.3736,162393.0
2024-07-18 12:00:00,43.79,43.86,43.73,43.73,164549.0,42.364,42.4317,42.3059,42.3059,164549.0
2024-07-18 12:10:00,43.73,43.85,43.73,43.82,140345.0,42.3059,42.422,42.3059,42.393,140345.0
2024-07-18 12:20:00,43.82,43.92,43.71,43.86,216466.0,42.393,42.4897,42.2866,42.4317,216466.0
2024-07-18 12:30:00,43.86,43.93,43.85,43.9,149121.0,42.4317,42.4994,42.422,42.4704,149121.0
2024-07-18 12:40:00,43.9,43.9,43.79,43.87,139061.0,42.4704,42.4704,42.364,42.4414,139061.0
2024-07-18 12:50:00,43.87,43.87,43.69,43.69,137608.0,42.4414,42.4414,42.2672,42.2672,137608.0
2024-07-18 13:00:00,43.69,43.8,43.67,43.76,354465.0,42.2672,42.3736,42.2479,42.3349,354465.0
2024-07-18 13:10:00,43.76,43.87,43.75,43.84,189364.0,42.3349,42.4414,42.3253,42.4123,189364.0
2024-07-18 13:20:00,43.84,43.84,43.72,43.75,229819.0,42.4123,42.4123,42.2962,42.3253,229819.0
2024-07-18 13:30:00,43.75,43.76,43.68,43.76,146311.0,42.3253,42.3349,42.2575,42.3349,146311.0
2024-07-18 13:40:00,43.75,43.78,43.5,43.52,230262.0,42.3253,42.3543,42.0834,42.1028,230262.0
2024-07-18 13:50:00,43.52,43.58,43.28,43.3,274245.0,42.1028,42.1608,41.8706,41.8899,274245.0
2024-07-18 14:00:00,43.29,43.33,42.97,42.98,419828.0,41.8802,41.9189,41.5707,41.5803,419828.0
2024-07-18 14:10:00,42.98,43.07,42.77,42.98,527837.0,41.5803,41.6674,41.3772,41.5803,527837.0
2024-07-18 14:20:00,42.98,43.07,42.93,43.0,251971.0,41.5803,41.6674,41.532,41.5997,251971.0
2024-07-18 14:30:00,43.0,43.07,42.93,43.01,162093.0,41.5997,41.6674,41.532,41.6094,162093.0
2024-07-18 14:40:00,43.01,43.03,42.94,42.97,129356.0,41.6094,41.6287,41.5416,41.5707,129356.0
2024-07-18 14:50:00,42.97,42.98,42.91,42.94,163796.0,41.5707,41.5803,41.5126,41.5416,163796.0
2024-07-18 15:00:00,42.94,42.99,42.91,42.96,175572.0,41.5416,41.59,41.5126,41.561,175572.0
2024-07-18 15:10:00,42.96,42.96,42.75,42.76,238755.0,41.561,41.561,41.3578,41.3675,238755.0
2024-07-18 15:20:00,42.76,42.77,42.66,42.68,227384.0,41.3675,41.3772,41.2708,41.2901,227384.0
2024-07-18 15:30:00,42.68,42.72,42.6,42.61,227090.0,41.2901,41.3288,41.2127,41.2224,227090.0
2024-07-18 15:40:00,42.61,42.64,42.45,42.5,386135.0,41.2224,41.2514,41.0676,41.116,386135.0
2024-07-18 15:50:00,42.5,42.65,42.38,42.41,1209172.0,41.116,41.2611,40.9999,41.0289,1209172.0
2024-07-19 09:30:00,42.63,42.66,42.08,42.13,985248.0,41.2417,41.2708,40.7096,40.758,985248.0
2024-07-19 09:40:00,42.14,42.39,42.06,42.21,205888.0,40.7677,41.0096,40.6903,40.8354,205888.0
2024-07-19 09:50:00,42.2,42.27,42.04,42.22,193040.0,40.8257,40.8935,40.671,40.8451,193040.0
2024-07-19 10:00:00,42.22,42.24,41.89,42.01,346378.0,40.8451,40.8644,40.5258,40.6419,346378.0
2024-07-19 10:10:00,42.01,42.03,41.91,41.98,212647.0,40.6419,40.6613,40.5452,40.6129,212647.0
2024-07-19 10:20:00,41.98,41.99,41.84,41.87,220927.0,40.6129,40.6226,40.4775,40.5065,220927.0
2024-07-19 10:30:00,41.86,41.97,41.84,41.89,247925.0,40.4968,40.6032,40.4775,40.5258,247925.0
2024-07-19 10:40:00,41.88,41.92,41.76,41.77,180052.0,40.5162,40.5549,40.4001,40.4097,180052.0
2024-07-19 10:50:00,41.77,41.78,41.64,41.68,284504.0,40.4097,40.4194,40.284,40.3227,284504.0
2024-07-19 11:00:00,41.67,41.77,41.6,41.75,215354.0,40.313,40.4097,40.2453,40.3904,215354.0
2024-07-19 11:10:00,41.76,41.87,41.71,41.84,117142.0,40.4001,40.5065,40.3517,40.4775,117142.0
2024-07-19 11:20:00,41.84,41.94,41.82,41.94,145722.0,40.4775,40.5742,40.4581,40.5742,145722.0
2024-07-19 11:30:00,41.94,41.99,41.86,41.95,207520.0,40.5742,40.6226,40.4968,40.5839,207520.0
2024-07-19 11:40:00,41.94,42.07,41.93,42.02,84975.0,40.5742,40.7,40.5645,40.6516,84975.0
2024-07-19 11:50:00,42.02,42.14,42.01,42.11,134493.0,40.6516,40.7677,40.6419,40.7387,134493.0
2024-07-19 12:00:00,42.12,42.33,42.11,42.33,131308.0,40.7483,40.9515,40.7387,40.9515,131308.0
2024-07-19 12:10:00,42.33,42.45,42.31,42.45,155467.0,40.9515,41.0676,40.9322,41.0676,155467.0
2024-07-19 12:20:00,42.45,42.45,42.25,42.34,185579.0,41.0676,41.0676,40.8741,40.9612,185579.0
2024-07-19 12:30:00,42.34,42.53,42.31,42.46,178562.0,40.9612,41.145,40.9322,41.0773,178562.0
2024-07-19 12:40:00,42.46,42.49,42.42,42.48,104586.0,41.0773,41.1063,41.0386,41.0966,104586.0
2024-07-19 12:50:00,42.48,42.49,42.43,42.46,135687.0,41.0966,41.1063,41.0483,41.0773,135687.0
2024-07-19 13:00:00,42.46,42.5,42.41,42.5,147266.0,41.0773,41.116,41.0289,41.116,147266.0
2024-07-19 13:10:00,42.5,42.52,42.41,42.51,207789.0,41.116,41.1353,41.0289,41.1256,207789.0
2024-07-19 13:20:00,42.51,42.64,42.5,42.63,156100.0,41.1256,41.2514,41.116,41.2417,156100.0
2024-07-19 13:30:00,42.62,42.8,42.62,42.8,240074.0,41.2321,41.4062,41.2321,41.4062,240074.0
2024-07-19 13:40:00,42.79,42.79,42.62,42.64,173475.0,41.3965,41.3965,41.2321,41.2514,173475.0
2024-07-19 13:50:00,42.64,42.76,42.61,42.73,146410.0,41.2514,41.3675,41.2224,41.3385,146410.0
2024-07-19 14:00:00,42.73,42.82,42.71,42.73,175647.0,41.3385,41.4256,41.3191,41.3385,175647.0
2024-07-19 14:10:00,42.72,42.83,42.7,42.8,195979.0,41.3288,41.4352,41.3095,41.4062,195979.0
2024-07-19 14:20:00,42.8,42.81,42.7,42.77,227944.0,41.4062,41.4159,41.3095,41.3772,227944.0
2024-07-19 14:30:00,42.77,42.79,42.61,42.65,162256.0,41.3772,41.3965,41.2224,41.2611,162256.0
2024-07-19 14:40:00,42.65,42.68,42.61,42.68,145962.0,41.2611,41.2901,41.2224,41.2901,145962.0
2024-07-19 14:50:00,42.67,42.77,42.67,42.71,153422.0,41.2804,41.3772,41.2804,41.3191,153422.0
2024-07-19 15:00:00,42.71,42.71,42.62,42.63,92485.0,41.3191,41.3191,41.2321,41.2417,92485.0
2024-07-19 15:10:00,42.63,42.73,42.62,42.72,92356.0,41.2417,41.3385,41.2321,41.3288,92356.0
2024-07-19 15:20:00,42.73,42.75,42.65,42.66,106266.0,41.3385,41.3578,41.2611,41.2708,106266.0
2024-07-19 15:30:00,42.66,42.69,42.55,42.55,127102.0,41.2708,41.2998,41.1643,41.1643,127102.0
2024-07-19 15:40:00,42.55,42.67,42.51,42.67,178524.0,41.1643,41.2804,41.1256,41.2804,178524.0
2024-07-19 15:50:00,42.67,42.73,42.59,42.66,725819.0,41.2804,41.3385,41.203,41.2708,725819.0
2024-07-22 09:30:00,42.43,42.9,42.37,42.81,381090.0,41.0483,41.5029,40.9902,41.4159,381090.0
2024-07-22 09:40:00,42.8,42.93,42.67,42.82,211064.0,41.4062,41.532,41.2804,41.4256,211064.0
2024-07-22 09:50:00,42.82,42.87,42.46,42.53,164948.0,41.4256,41.4739,41.0773,41.145,164948.0
2024-07-22 10:00:00,42.51,42.56,42.37,42.55,235796.0,41.1256,41.174,40.9902,41.1643,235796.0
2024-07-22 10:10:00,42.55,42.57,42.42,42.54,302759.0,41.1643,41.1837,41.0386,41.1547,302759.0
2024-07-22 10:20:00,42.53,42.81,42.53,42.6,302054.0,41.145,41.4159,41.145,41.2127,302054.0
2024-07-22 10:30:00,42.61,42.73,42.53,42.71,149439.0,41.2224,41.3385,41.145,41.3191,149439.0
2024-07-22 10:40:00,42.71,42.71,42.61,42.66,97258.0,41.3191,41.3191,41.2224,41.2708,97258.0
2024-07-22 10:50:00,42.66,42.76,42.59,42.73,93584.0,41.2708,41.3675,41.203,41.3385,93584.0
2024-07-22 11:00:00,42.73,42.9,42.7,42.8,187097.0,41.3385,41.5029,41.3095,41.4062,187097.0
2024-07-22 11:10:00,42.8,42.94,42.76,42.94,109339.0,41.4062,41.5416,41.3675,41.5416,109339.0
2024-07-22 11:20:00,42.95,42.98,42.89,42.92,120207.0,41.5513,41.5803,41.4933,41.5223,120207.0
2024-07-22 11:30:00,42.91,42.95,42.82,42.82,128676.0,41.5126,41.5513,41.4256,41.4256,128676.0
2024-07-22 11:40:00,42.82,42.84,42.76,42.8,65293.0,41.4256,41.4449,41.3675,41.4062,65293.0
2024-07-22 11:50:00,42.8,42.89,42.79,42.88,94974.0,41.4062,41.4933,41.3965,41.4836,94974.0
2024-07-22 12:00:00,42.89,42.89,42.78,42.82,85249.0,41.4933,41.4933,41.3869,41.4256,85249.0
2024-07-22 12:10:00,42.82,42.84,42.77,42.83,86127.0,41.4256,41.4449,41.3772,41.4352,86127.0
2024-07-22 12:20:00,42.84,42.86,42.73,42.8,92118.0,41.4449,41.4642,41.3385,41.4062,92118.0
2024-07-22 12:30:00,42.79,42.84,42.75,42.81,72161.0,41.3965,41.4449,41.3578,41.4159,72161.0
2024-07-22 12:40:00,42.8,42.81,42.74,42.76,63295.0,41.4062,41.4159,41.3482,41.3675,63295.0
2024-07-22 12:50:00,42.76,42.86,42.73,42.84,78252.0,41.3675,41.4642,41.3385,41.4449,78252.0
2024-07-22 13:00:00,42.84,42.89,42.77,42.79,62278.0,41.4449,41.4933,41.3772,41.3965,62278.0
2024-07-22 13:10:00,42.79,42.84,42.74,42.83,62962.0,41.3965,41.4449,41.3482,41.4352,62962.0
2024-07-22 13:20:00,42.83,42.84,42.71,42.72,117822.0,41.4352,41.4449,41.3191,41.3288,117822.0
2024-07-22 13:30:00,42.72,42.74,42.67,42.73,94954.0,41.3288,41.3482,41.2804,41.3385,94954.0
2024-07-22 13:40:00,42.74,42.78,42.7,42.72,84936.0,41.3482,41.3869,41.3095,41.3288,84936.0
2024-07-22 13:50:00,42.72,42.75,42.66,42.67,49718.0,41.3288,41.3578,41.2708,41.2804,49718.0
2024-07-22 14:00:00,42.67,42.67,42.56,42.6,81532.0,41.2804,41.2804,41.174,41.2127,81532.0
2024-07-22 14:10:00,42.6,42.63,42.56,42.62,70332.0,41.2127,41.2417,41.174,41.2321,70332.0
2024-07-22 14:20:00,42.62,42.68,42.6,42.68,60157.0,41.2321,41.2901,41.2127,41.2901,60157.0
2024-07-22 14:30:00,42.68,42.71,42.67,42.69,69048.0,41.2901,41.3191,41.2804,41.2998,69048.0
2024-07-22 14:40:00,42.7,42.75,42.67,42.67,60099.0,41.3095,41.3578,41.2804,41.2804,60099.0
2024-07-22 14:50:00,42.68,42.72,42.64,42.64,93303.0,41.2901,41.3288,41.2514,41.2514,93303.0
2024-07-22 15:00:00,42.64,42.67,42.58,42.59,153663.0,41.2514,41.2804,41.1934,41.203,153663.0
2024-07-22 15:10:00,42.59,42.64,42.58,42.63,318681.0,41.203,41.2514,41.1934,41.2417,318681.0
2024-07-22 15:20:00,42.62,42.66,42.61,42.64,89193.0,41.2321,41.2708,41.2224,41.2514,89193.0
2024-07-22 15:30:00,42.64,42.66,42.53,42.54,199844.0,41.2514,41.2708,41.145,41.1547,199844.0
2024-07-22 15:40:00,42.54,42.54,42.37,42.39,557259.0,41.1547,41.1547,40.9902,41.0096,557259.0
2024-07-22 15:50:00,42.39,42.72,42.39,42.7,996756.0,41.0096,41.3288,41.0096,41.3095,996756.0
2024-07-23 09:30:00,42.44,42.54,42.18,42.18,275389.0,41.0579,41.1547,40.8064,40.8064,275389.0
2024-07-23 09:40:00,42.17,42.31,42.08,42.18,407660.0,40.7967,40.9322,40.7096,40.8064,407660.0
2024-07-23 09:50:00,42.17,42.22,42.01,42.04,205578.0,40.7967,40.8451,40.6419,40.671,205578.0
2024-07-23 10:00:00,42.04,42.17,41.96,42.01,391434.0,40.671,40.7967,40.5936,40.6419,391434.0
2024-07-23 10:10:00,42.01,42.14,41.99,42.12,148242.0,40.6419,40.7677,40.6226,40.7483,148242.0
2024-07-23 10:20:00,42.13,42.16,41.97,42.02,412208.0,40.758,40.787,40.6032,40.6516,412208.0
2024-07-23 10:30:00,42.02,42.06,41.95,42.01,212945.0,40.6516,40.6903,40.5839,40.6419,212945.0
2024-07-23 10:40:00,42.0,42.07,41.93,41.97,394649.0,40.6323,40.7,40.5645,40.6032,394649.0
2024-07-23 10:50:00,41.97,42.01,41.9,42.0,246282.0,40.6032,40.6419,40.5355,40.6323,246282.0
2024-07-23 11:00:00,41.99,42.03,41.96,42.02,144189.0,40.6226,40.6613,40.5936,40.6516,144189.0
2024-07-23 11:10:00,42.02,42.06,41.96,41.97,208621.0,40.6516,40.6903,40.5936,40.6032,208621.0
2024-07-23 11:20:00,41.97,42.02,41.96,41.98,156321.0,40.6032,40.6516,40.5936,40.6129,156321.0
2024-07-23 11:30:00,41.98,42.12,41.96,42.08,377566.0,40.6129,40.7483,40.5936,40.7096,377566.0
2024-07-23 11:40:00,42.08,42.16,42.05,42.08,249751.0,40.7096,40.787,40.6806,40.7096,249751.0
2024-07-23 11:50:00,42.08,42.12,42.01,42.06,143732.0,40.7096,40.7483,40.6419,40.6903,143732.0
2024-07-23 12:00:00,42.07,42.1,42.05,42.09,78178.0,40.7,40.729,40.6806,40.7193,78178.0
2024-07-23 12:10:00,42.08,42.1,42.04,42.09,87981.0,40.7096,40.729,40.671,40.7193,87981.0
2024-07-23 12:20:00,42.09,42.1,42.04,42.05,67924.0,40.7193,40.729,40.671,40.6806,67924.0
2024-07-23 12:30:00,42.05,42.05,41.99,42.02,113527.0,40.6806,40.6806,40.6226,40.6516,113527.0
2024-07-23 12:40:00,42.02,42.08,42.0,42.02,52403.0,40.6516,40.7096,40.6323,40.6516,52403.0
2024-07-23 12:50:00,42.02,42.03,41.98,42.0,63691.0,40.6516,40.6613,40.6129,40.6323,63691.0
2024-07-23 13:00:00,42.0,42.08,41.98,42.07,596497.0,40.6323,40.7096,40.6129,40.7,596497.0
2024-07-23 13:10:00,42.08,42.23,42.07,42.17,106821.0,40.7096,40.8548,40.7,40.7967,106821.0
2024-07-23 13:20:00,42.18,42.23,42.17,42.23,92317.0,40.8064,40.8548,40.7967,40.8548,92317.0
2024-07-23 13:30:00,42.23,42.24,42.18,42.23,115538.0,40.8548,40.8644,40.8064,40.8548,115538.0
2024-07-23 13:40:00,42.23,42.35,42.23,42.34,93716.0,40.8548,40.9709,40.8548,40.9612,93716.0
2024-07-23 13:50:00,42.34,42.38,42.31,42.32,94627.0,40.9612,40.9999,40.9322,40.9418,94627.0
2024-07-23 14:00:00,42.32,42.34,42.25,42.34,61743.0,40.9418,40.9612,40.8741,40.9612,61743.0
2024-07-23 14:10:00,42.34,42.34,42.28,42.3,61103.0,40.9612,40.9612,40.9031,40.9225,61103.0
2024-07-23 14:20:00,42.3,42.41,42.29,42.41,220484.0,40.9225,41.0289,40.9128,41.0289,220484.0
2024-07-23 14:30:00,42.41,42.51,42.4,42.51,235522.0,41.0289,41.1256,41.0192,41.1256,235522.0
2024-07-23 14:40:00,42.51,42.58,42.48,42.57,206761.0,41.1256,41.1934,41.0966,41.1837,206761.0
2024-07-23 14:50:00,42.57,42.67,42.56,42.65,253320.0,41.1837,41.2804,41.174,41.2611,253320.0
2024-07-23 15:00:00,42.65,42.67,42.6,42.67,270377.0,41.2611,41.2804,41.2127,41.2804,270377.0
2024-07-23 15:10:00,42.66,42.69,42.61,42.66,232661.0,41.2708,41.2998,41.2224,41.2708,232661.0
2024-07-23 15:20:00,42.66,42.8,42.65,42.77,324131.0,41.2708,41.4062,41.2611,41.3772,324131.0
2024-07-23 15:30:00,42.76,42.81,42.68,42.77,416296.0,41.3675,41.4159,41.2901,41.3772,416296.0
2024-07-23 15:40:00,42.77,42.95,42.74,42.94,560345.0,41.3772,41.5513,41.3482,41.5416,560345.0
2024-07-23 15:50:00,42.94,43.08,42.9,42.99,2605317.0,41.5416,41.6771,41.5029,41.59,2605317.0
2024-07-24 09:30:00,43.25,43.79,43.25,43.75,437931.0,41.8415,42.364,41.8415,42.3253,437931.0
2024-07-24 09:40:00,43.76,44.16,43.72,44.16,863635.0,42.3349,42.7219,42.2962,42.7219,863635.0
2024-07-24 09:50:00,44.15,44.23,43.77,43.91,668245.0,42.7122,42.7896,42.3446,42.4801,668245.0
2024-07-24 10:00:00,43.9,43.92,43.57,43.61,588659.0,42.4704,42.4897,42.1511,42.1898,588659.0
2024-07-24 10:10:00,43.61,43.79,43.58,43.71,478121.0,42.1898,42.364,42.1608,42.2866,478121.0
2024-07-24 10:20:00,43.71,43.71,43.42,43.45,298447.0,42.2866,42.2866,42.006,42.035,298447.0
2024-07-24 10:30:00,43.46,43.62,43.42,43.5,257573.0,42.0447,42.1995,42.006,42.0834,257573.0
2024-07-24 10:40:00,43.5,43.71,43.46,43.66,248400.0,42.0834,42.2866,42.0447,42.2382,248400.0
2024-07-24 10:50:00,43.66,43.83,43.65,43.83,279871.0,42.2382,42.4027,42.2285,42.4027,279871.0
2024-07-24 11:00:00,43.82,43.88,43.73,43.88,402054.0,42.393,42.451,42.3059,42.451,402054.0
2024-07-24 11:10:00,43.88,44.02,43.84,43.87,335142.0,42.451,42.5865,42.4123,42.4414,335142.0
2024-07-24 11:20:00,43.86,44.0,43.79,43.84,538878.0,42.4317,42.5671,42.364,42.4123,538878.0
2024-07-24 11:30:00,43.84,44.01,43.77,43.98,324641.0,42.4123,42.5768,42.3446,42.5478,324641.0
2024-07-24 11:40:00,43.98,44.06,43.9,44.03,201953.0,42.5478,42.6252,42.4704,42.5961,201953.0
2024-07-24 11:50:00,44.04,44.11,44.01,44.09,270260.0,42.6058,42.6735,42.5768,42.6542,270260.0
2024-07-24 12:00:00,44.1,44.24,44.1,44.11,268237.0,42.6639,42.7993,42.6639,42.6735,268237.0
2024-07-24 12:10:00,44.12,44.25,44.1,44.2,292633.0,42.6832,42.809,42.6639,42.7606,292633.0
2024-07-24 12:20:00,44.2,44.32,44.19,44.31,240254.0,42.7606,42.8767,42.7509,42.867,240254.0
2024-07-24 12:30:00,44.31,44.42,44.31,44.42,265968.0,42.867,42.9734,42.867,42.9734,265968.0
2024-07-24 12:40:00,44.41,44.44,44.32,44.37,273323.0,42.9638,42.9928,42.8767,42.9251,273323.0
2024-07-24 12:50:00,44.37,44.43,44.33,44.41,272580.0,42.9251,42.9831,42.8864,42.9638,272580.0
2024-07-24 13:00:00,44.41,44.42,44.31,44.39,248650.0,42.9638,42.9734,42.867,42.9444,248650.0
2024-07-24 13:10:00,44.39,44.44,44.38,44.44,307667.0,42.9444,42.9928,42.9347,42.9928,307667.0
2024-07-24 13:20:00,44.44,44.53,44.41,44.42,437800.0,42.9928,43.0799,42.9638,42.9734,437800.0
2024-07-24 13:30:00,44.42,44.49,44.38,44.45,273422.0,42.9734,43.0412,42.9347,43.0025,273422.0
2024-07-24 13:40:00,44.46,44.55,44.45,44.52,243616.0,43.0121,43.0992,43.0025,43.0702,243616.0
2024-07-24 13:50:00,44.51,44.66,44.5,44.64,315226.0,43.0605,43.2056,43.0508,43.1863,315226.0
2024-07-24 14:00:00,44.64,44.75,44.6,44.71,322485.0,43.1863,43.2927,43.1476,43.254,322485.0
2024-07-24 14:10:00,44.71,44.72,44.57,44.58,308257.0,43.254,43.2637,43.1186,43.1282,308257.0
2024-07-24 14:20:00,44.58,44.58,44.43,44.43,257256.0,43.1282,43.1282,42.9831,42.9831,257256.0
2024-07-24 14:30:00,44.43,44.46,44.34,44.41,265675.0,42.9831,43.0121,42.8961,42.9638,265675.0
2024-07-24 14:40:00,44.41,44.48,44.37,44.48,254990.0,42.9638,43.0315,42.9251,43.0315,254990.0
2024-07-24 14:50:00,44.48,44.53,44.4,44.51,301347.0,43.0315,43.0799,42.9541,43.0605,301347.0
2024-07-24 15:00:00,44.5,44.67,44.5,44.6,395996.0,43.0508,43.2153,43.0508,43.1476,395996.0
2024-07-24 15:10:00,44.59,44.62,44.48,44.61,275227.0,43.1379,43.1669,43.0315,43.1573,275227.0
2024-07-24 15:20:00,44.61,44.74,44.61,44.69,403412.0,43.1573,43.283,43.1573,43.2347,403412.0
2024-07-24 15:30:00,44.69,44.7,44.62,44.66,401310.0,43.2347,43.2443,43.1669,43.2056,401310.0
2024-07-24 15:40:00,44.67,44.73,44.64,44.71,472902.0,43.2153,43.2734,43.1863,43.254,472902.0
2024-07-24 15:50:00,44.71,44.78,44.62,44.68,1773362.0,43.254,43.3217,43.1669,43.225,1773362.0
2024-07-25 09:30:00,44.79,45.4,44.49,45.38,732839.0,43.3314,43.9215,43.0412,43.9022,732839.0
2024-07-25 09:40:00,45.36,45.43,45.13,45.27,508765.0,43.8828,43.9506,43.6603,43.7958,508765.0
2024-07-25 09:50:00,45.28,45.7,45.27,45.66,412368.0,43.8054,44.2118,43.7958,44.1731,412368.0
2024-07-25 10:00:00,45.66,45.9,45.46,45.8,561328.0,44.1731,44.4052,43.9796,44.3085,561328.0
2024-07-25 10:10:00,45.8,45.97,45.65,45.66,574962.0,44.3085,44.473,44.1634,44.1731,574962.0
2024-07-25 10:20:00,45.66,45.73,45.33,45.34,551928.0,44.1731,44.2408,43.8538,43.8635,551928.0
2024-07-25 10:30:00,45.34,45.44,45.2,45.23,604515.0,43.8635,43.9602,43.728,43.7571,604515.0
2024-07-25 10:40:00,45.23,45.25,44.89,45.0,609985.0,43.7571,43.7764,43.4281,43.5346,609985.0
2024-07-25 10:50:00,45.0,45.23,44.98,45.18,311706.0,43.5346,43.7571,43.5152,43.7087,311706.0
2024-07-25 11:00:00,45.18,45.51,45.18,45.33,278701.0,43.7087,44.028,43.7087,43.8538,278701.0
2024-07-25 11:10:00,45.31,45.36,45.19,45.3,273648.0,43.8345,43.8828,43.7184,43.8248,273648.0
2024-07-25 11:20:00,45.29,45.54,45.24,45.33,455267.0,43.8151,44.057,43.7667,43.8538,455267.0
2024-07-25 11:30:00,45.34,45.37,45.3,45.32,139604.0,43.8635,43.8925,43.8248,43.8441,139604.0
2024-07-25 11:40:00,45.33,45.46,45.31,45.45,164702.0,43.8538,43.9796,43.8345,43.9699,164702.0
2024-07-25 11:50:00,45.46,45.53,45.38,45.49,417921.0,43.9796,44.0473,43.9022,44.0086,417921.0
2024-07-25 12:00:00,45.49,45.55,45.31,45.43,221535.0,44.0086,44.0666,43.8345,43.9506,221535.0
2024-07-25 12:10:00,45.43,45.49,45.35,45.37,147362.0,43.9506,44.0086,43.8732,43.8925,147362.0
2024-07-25 12:20:00,45.37,45.43,45.32,45.39,237882.0,43.8925,43.9506,43.8441,43.9119,237882.0
2024-07-25 12:30:00,45.38,45.39,45.24,45.32,182715.0,43.9022,43.9119,43.7667,43.8441,182715.0
2024-07-25 12:40:00,45.33,45.36,45.22,45.32,231646.0,43.8538,43.8828,43.7474,43.8441,231646.0
2024-07-25 12:50:00,45.33,45.47,45.31,45.35,242297.0,43.8538,43.9893,43.8345,43.8732,242297.0
2024-07-25 13:00:00,45.36,45.41,45.28,45.37,153985.0,43.8828,43.9312,43.8054,43.8925,153985.0
2024-07-25 13:10:00,45.38,45.44,45.36,45.41,173151.0,43.9022,43.9602,43.8828,43.9312,173151.0
2024-07-25 13:20:00,45.41,45.52,45.39,45.49,199957.0,43.9312,44.0376,43.9119,44.0086,199957.0
2024-07-25 13:30:00,45.49,45.51,45.36,45.44,299011.0,44.0086,44.028,43.8828,43.9602,299011.0
2024-07-25 13:40:00,45.44,45.48,45.25,45.3,186326.0,43.9602,43.9989,43.7764,43.8248,186326.0
2024-07-25 13:50:00,45.3,45.34,45.2,45.23,223649.0,43.8248,43.8635,43.728,43.7571,223649.0
2024-07-25 14:00:00,45.23,45.26,45.16,45.23,306007.0,43.7571,43.7861,43.6893,43.7571,306007.0
2024-07-25 14:10:00,45.22,45.29,45.13,45.13,217239.0,43.7474,43.8151,43.6603,43.6603,217239.0
2024-07-25 14:20:00,45.14,45.17,44.97,44.98,488907.0,43.67,43.699,43.5055,43.5152,488907.0
2024-07-25 14:30:00,44.98,45.2,44.97,45.19,252107.0,43.5152,43.728,43.5055,43.7184,252107.0
2024-07-25 14:40:00,45.19,45.27,45.11,45.25,285656.0,43.7184,43.7958,43.641,43.7764,285656.0
2024-07-25 14:50:00,45.25,45.29,45.21,45.28,225738.0,43.7764,43.8151,43.7377,43.8054,225738.0
2024-07-25 15:00:00,45.28,45.29,45.23,45.24,245208.0,43.8054,43.8151,43.7571,43.7667,245208.0
2024-07-25 15:10:00,45.25,45.37,45.17,45.27,455080.0,43.7764,43.8925,43.699,43.7958,455080.0
2024-07-25 15:20:00,45.27,45.36,45.2,45.27,673353.0,43.7958,43.8828,43.728,43.7958,673353.0
2024-07-25 15:30:00,45.27,45.3,45.2,45.25,385210.0,43.7958,43.8248,43.728,43.7764,385210.0
2024-07-25 15:40:00,45.25,45.44,45.2,45.41,717514.0,43.7764,43.9602,43.728,43.9312,717514.0
2024-07-25 15:50:00,45.41,45.52,45.25,45.25,2307324.0,43.9312,44.0376,43.7764,43.7764,2307324.0
2024-07-26 09:30:00,48.27,49.44,47.73,48.93,3004946.0,46.6981,47.83,46.1757,47.3366,3004946.0
2024-07-26 09:40:00,48.93,49.29,48.5,48.78,1667714.0,47.3366,47.6849,46.9206,47.1915,1667714.0
2024-07-26 09:50:00,48.78,49.16,48.7,48.99,1005668.0,47.1915,47.5591,47.1141,47.3946,1005668.0
2024-07-26 10:00:00,48.96,49.46,48.84,49.14,1180940.0,47.3656,47.8493,47.2495,47.5397,1180940.0
2024-07-26 10:10:00,49.14,49.15,48.77,48.82,622808.0,47.5397,47.5494,47.1818,47.2302,622808.0
2024-07-26 10:20:00,48.82,49.18,48.74,48.86,682585.0,47.2302,47.5784,47.1528,47.2689,682585.0
2024-07-26 10:30:00,48.87,48.9,48.53,48.66,472962.0,47.2785,47.3076,46.9496,47.0754,472962.0
2024-07-26 10:40:00,48.66,48.83,48.63,48.68,500117.0,47.0754,47.2398,47.0463,47.0947,500117.0
2024-07-26 10:50:00,48.67,49.26,48.66,49.24,543158.0,47.085,47.6558,47.0754,47.6365,543158.0
2024-07-26 11:00:00,49.23,49.24,48.87,49.02,394172.0,47.6268,47.6365,47.2785,47.4236,394172.0
2024-07-26 11:10:00,49.01,49.27,48.98,49.25,408343.0,47.414,47.6655,47.3849,47.6462,408343.0
2024-07-26 11:20:00,49.25,49.45,49.24,49.34,455230.0,47.6462,47.8396,47.6365,47.7332,455230.0
2024-07-26 11:30:00,49.35,49.4,49.07,49.13,411513.0,47.7429,47.7913,47.472,47.5301,411513.0
2024-07-26 11:40:00,49.12,49.29,49.12,49.23,342968.0,47.5204,47.6849,47.5204,47.6268,342968.0
2024-07-26 11:50:00,49.24,49.62,49.21,49.59,864794.0,47.6365,48.0041,47.6075,47.9751,864794.0
2024-07-26 12:00:00,49.6,49.67,49.36,49.53,407526.0,47.9848,48.0525,47.7526,47.917,407526.0
2024-07-26 12:10:00,49.53,49.57,49.18,49.21,329362.0,47.917,47.9557,47.5784,47.6075,329362.0
2024-07-26 12:20:00,49.2,49.23,48.97,49.21,350512.0,47.5978,47.6268,47.3753,47.6075,350512.0
2024-07-26 12:30:00,49.21,49.22,48.99,49.0,270221.0,47.6075,47.6171,47.3946,47.4043,270221.0
2024-07-26 12:40:00,49.0,49.33,48.97,49.3,301893.0,47.4043,47.7236,47.3753,47.6945,301893.0
2024-07-26 12:50:00,49.31,49.46,49.24,49.45,244267.0,47.7042,47.8493,47.6365,47.8396,244267.0
2024-07-26 13:00:00,49.45,49.72,49.41,49.72,453089.0,47.8396,48.1008,47.8009,48.1008,453089.0
2024-07-26 13:10:00,49.72,49.73,49.57,49.64,337695.0,48.1008,48.1105,47.9557,48.0235,337695.0
2024-07-26 13:20:00,49.65,49.89,49.64,49.88,515854.0,48.0331,48.2653,48.0235,48.2556,515854.0
2024-07-26 13:30:00,49.88,49.91,49.63,49.75,430344.0,48.2556,48.2847,48.0138,48.1299,430344.0
2024-07-26 13:40:00,49.75,49.8,49.64,49.76,251360.0,48.1299,48.1782,48.0235,48.1395,251360.0
2024-07-26 13:50:00,49.76,50.0,49.75,49.99,542677.0,48.1395,48.3717,48.1299,48.3621,542677.0
2024-07-26 14:00:00,49.99,50.3,49.94,50.18,871577.0,48.3621,48.662,48.3137,48.5459,871577.0
2024-07-26 14:10:00,50.18,50.29,50.07,50.19,453393.0,48.5459,48.6523,48.4395,48.5555,453393.0
2024-07-26 14:20:00,50.19,50.42,50.16,50.18,518403.0,48.5555,48.7781,48.5265,48.5459,518403.0
2024-07-26 14:30:00,50.19,50.29,50.06,50.29,261881.0,48.5555,48.6523,48.4298,48.6523,261881.0
2024-07-26 14:40:00,50.29,50.32,50.12,50.13,410076.0,48.6523,48.6813,48.4878,48.4975,410076.0
2024-07-26 14:50:00,50.13,50.18,49.98,50.09,399586.0,48.4975,48.5459,48.3524,48.4588,399586.0
2024-07-26 15:00:00,50.09,50.29,50.09,50.29,454208.0,48.4588,48.6523,48.4588,48.6523,454208.0
2024-07-26 15:10:00,50.3,50.4,50.15,50.27,578991.0,48.662,48.7587,48.5168,48.6329,578991.0
2024-07-26 15:20:00,50.27,50.3,50.1,50.13,552435.0,48.6329,48.662,48.4685,48.4975,552435.0
2024-07-26 15:30:00,50.12,50.25,49.93,50.14,600813.0,48.4878,48.6136,48.304,48.5072,600813.0
2024-07-26 15:40:00,50.14,50.61,50.13,50.35,956824.0,48.5072,48.9619,48.4975,48.7103,956824.0
2024-07-26 15:50:00,50.35,50.53,50.22,50.4,2426206.0,48.7103,48.8845,48.5846,48.7587,2426206.0
2024-07-29 09:30:00,49.92,50.75,49.78,50.45,1459175.0,48.2943,49.0973,48.1589,48.8071,1459175.0
2024-07-29 09:40:00,50.49,50.74,50.26,50.74,599050.0,48.8458,49.0876,48.6233,49.0876,599050.0
2024-07-29 09:50:00,50.74,50.97,50.52,50.85,636363.0,49.0876,49.3101,48.8748,49.1941,636363.0
2024-07-29 10:00:00,50.84,51.07,50.45,51.04,718160.0,49.1844,49.4069,48.8071,49.3779,718160.0
2024-07-29 10:10:00,51.04,51.19,50.83,51.1,574977.0,49.3779,49.523,49.1747,49.4359,574977.0
2024-07-29 10:20:00,51.1,51.11,50.65,50.69,560927.0,49.4359,49.4456,49.0006,49.0393,560927.0
2024-07-29 10:30:00,50.69,50.83,50.6,50.66,460300.0,49.0393,49.1747,48.9522,49.0102,460300.0
2024-07-29 10:40:00,50.66,50.81,50.38,50.45,454765.0,49.0102,49.1554,48.7394,48.8071,454765.0
2024-07-29 10:50:00,50.45,50.76,50.44,50.75,487720.0,48.8071,49.107,48.7974,49.0973,487720.0
2024-07-29 11:00:00,50.75,50.78,50.4,50.52,361309.0,49.0973,49.1263,48.7587,48.8748,361309.0
2024-07-29 11:10:00,50.52,50.65,50.47,50.56,314806.0,48.8748,49.0006,48.8264,48.9135,314806.0
2024-07-29 11:20:00,50.55,50.62,50.48,50.57,242041.0,48.9038,48.9715,48.8361,48.9232,242041.0
2024-07-29 11:30:00,50.57,50.69,50.54,50.66,182951.0,48.9232,49.0393,48.8941,49.0102,182951.0
2024-07-29 11:40:00,50.65,50.81,50.64,50.77,664112.0,49.0006,49.1554,48.9909,49.1167,664112.0
2024-07-29 11:50:00,50.75,50.77,50.65,50.73,236568.0,49.0973,49.1167,49.0006,49.078,236568.0
2024-07-29 12:00:00,50.73,50.76,50.54,50.66,221751.0,49.078,49.107,48.8941,49.0102,221751.0
2024-07-29 12:10:00,50.66,50.68,50.36,50.4,333006.0,49.0102,49.0296,48.72,48.7587,333006.0
2024-07-29 12:20:00,50.39,50.4,50.18,50.37,286370.0,48.749,48.7587,48.5459,48.7297,286370.0
2024-07-29 12:30:00,50.37,50.47,50.08,50.09,479102.0,48.7297,48.8264,48.4491,48.4588,479102.0
2024-07-29 12:40:00,50.09,50.14,49.89,50.0,363952.0,48.4588,48.5072,48.2653,48.3717,363952.0
2024-07-29 12:50:00,50.0,50.18,49.98,50.16,166665.0,48.3717,48.5459,48.3524,48.5265,166665.0
2024-07-29 13:00:00,50.16,50.22,49.98,50.06,223274.0,48.5265,48.5846,48.3524,48.4298,223274.0
2024-07-29 13:10:00,50.05,50.1,49.92,49.96,186029.0,48.4201,48.4685,48.2943,48.333,186029.0
2024-07-29 13:20:00,49.97,49.99,49.77,49.86,218747.0,48.3427,48.3621,48.1492,48.2363,218747.0
2024-07-29 13:30:00,49.87,49.87,49.66,49.71,154556.0,48.246,48.246,48.0428,48.0912,154556.0
2024-07-29 13:40:00,49.71,49.74,49.61,49.64,166670.0,48.0912,48.1202,47.9944,48.0235,166670.0
2024-07-29 13:50:00,49.64,49.69,49.58,49.63,169074.0,48.0235,48.0718,47.9654,48.0138,169074.0
2024-07-29 14:00:00,49.63,49.64,49.38,49.43,292627.0,48.0138,48.0235,47.7719,47.8203,292627.0
2024-07-29 14:10:00,49.43,49.44,49.25,49.3,339169.0,47.8203,47.83,47.6462,47.6945,339169.0
2024-07-29 14:20:00,49.3,49.44,49.27,49.43,305046.0,47.6945,47.83,47.6655,47.8203,305046.0
2024-07-29 14:30:00,49.44,49.62,49.38,49.62,259161.0,47.83,48.0041,47.7719,48.0041,259161.0
2024-07-29 14:40:00,49.61,49.61,49.41,49.47,220531.0,47.9944,47.9944,47.8009,47.859,220531.0
2024-07-29 14:50:00,49.47,49.55,49.44,49.45,153317.0,47.859,47.9364,47.83,47.8396,153317.0
2024-07-29 15:00:00,49.45,49.5,49.38,49.45,179770.0,47.8396,47.888,47.7719,47.8396,179770.0
2024-07-29 15:10:00,49.45,49.53,49.41,49.41,259959.0,47.8396,47.917,47.8009,47.8009,259959.0
2024-07-29 15:20:00,49.41,49.44,49.23,49.24,241052.0,47.8009,47.83,47.6268,47.6365,241052.0
2024-07-29 15:30:00,49.23,49.32,49.22,49.3,342009.0,47.6268,47.7139,47.6171,47.6945,342009.0
2024-07-29 15:40:00,49.3,49.44,49.28,49.38,541452.0,47.6945,47.83,47.6752,47.7719,541452.0
2024-07-29 15:50:00,49.38,49.42,48.97,48.98,1920398.0,47.7719,47.8106,47.3753,47.3849,1920398.0
2024-07-30 09:30:00,49.06,49.31,48.38,48.43,635316.0,47.4623,47.7042,46.8045,46.8529,635316.0
2024-07-30 09:40:00,48.44,48.64,48.24,48.3,864380.0,46.8625,47.056,46.669,46.7271,864380.0
2024-07-30 09:50:00,48.3,48.32,47.86,48.13,1287655.0,46.7271,46.7464,46.3014,46.5626,1287655.0
2024-07-30 10:00:00,48.13,48.3,47.85,48.04,704350.0,46.5626,46.7271,46.2917,46.4756,704350.0
2024-07-30 10:10:00,48.04,48.2,47.94,47.95,384137.0,46.4756,46.6303,46.3788,46.3885,384137.0
2024-07-30 10:20:00,47.95,48.12,47.87,48.04,354052.0,46.3885,46.553,46.3111,46.4756,354052.0
2024-07-30 10:30:00,48.03,48.61,47.99,48.41,421569.0,46.4659,47.027,46.4272,46.8335,421569.0
2024-07-30 10:40:00,48.41,48.41,48.19,48.39,452350.0,46.8335,46.8335,46.6207,46.8142,452350.0
2024-07-30 10:50:00,48.39,48.47,48.28,48.38,289563.0,46.8142,46.8916,46.7077,46.8045,289563.0
2024-07-30 11:00:00,48.39,48.43,48.23,48.4,262341.0,46.8142,46.8529,46.6594,46.8238,262341.0
2024-07-30 11:10:00,48.39,48.58,48.38,48.55,194339.0,46.8142,46.998,46.8045,46.969,194339.0
2024-07-30 11:20:00,48.56,48.59,48.33,48.34,219429.0,46.9786,47.0076,46.7561,46.7658,219429.0
2024-07-30 11:30:00,48.35,48.82,48.34,48.82,253303.0,46.7755,47.2302,46.7658,47.2302,253303.0
2024-07-30 11:40:00,48.82,48.85,48.63,48.68,346392.0,47.2302,47.2592,47.0463,47.0947,346392.0
2024-07-30 11:50:00,48.69,48.71,48.42,48.5,308318.0,47.1044,47.1237,46.8432,46.9206,308318.0
2024-07-30 12:00:00,48.51,48.51,48.29,48.32,458474.0,46.9303,46.9303,46.7174,46.7464,458474.0
2024-07-30 12:10:00,48.33,48.58,48.28,48.58,261892.0,46.7561,46.998,46.7077,46.998,261892.0
2024-07-30 12:20:00,48.57,48.84,48.57,48.81,267001.0,46.9883,47.2495,46.9883,47.2205,267001.0
2024-07-30 12:30:00,48.82,49.16,48.77,49.11,260720.0,47.2302,47.5591,47.1818,47.5107,260720.0
2024-07-30 12:40:00,49.1,49.15,48.95,49.03,212099.0,47.501,47.5494,47.3559,47.4333,212099.0
2024-07-30 12:50:00,49.04,49.2,48.94,49.18,275625.0,47.443,47.5978,47.3463,47.5784,275625.0
2024-07-30 13:00:00,49.19,49.21,49.02,49.04,212838.0,47.5881,47.6075,47.4236,47.443,212838.0
2024-07-30 13:10:00,49.04,49.05,48.88,48.93,170364.0,47.443,47.4527,47.2882,47.3366,170364.0
2024-07-30 13:20:00,48.92,48.95,48.83,48.94,277986.0,47.3269,47.3559,47.2398,47.3463,277986.0
2024-07-30 13:30:00,48.94,49.0,48.89,48.92,338327.0,47.3463,47.4043,47.2979,47.3269,338327.0
2024-07-30 13:40:00,48.92,48.96,48.83,48.85,240064.0,47.3269,47.3656,47.2398,47.2592,240064.0
2024-07-30 13:50:00,48.85,49.07,48.85,49.05,423729.0,47.2592,47.472,47.2592,47.4527,423729.0
2024-07-30 14:00:00,49.05,49.25,49.04,49.08,236208.0,47.4527,47.6462,47.443,47.4817,236208.0
2024-07-30 14:10:00,49.09,49.16,49.01,49.06,227570.0,47.4914,47.5591,47.414,47.4623,227570.0
2024-07-30 14:20:00,49.05,49.07,48.91,48.93,267211.0,47.4527,47.472,47.3172,47.3366,267211.0
2024-07-30 14:30:00,48.92,49.0,48.89,48.97,268534.0,47.3269,47.4043,47.2979,47.3753,268534.0
2024-07-30 14:40:00,48.97,48.97,48.84,48.86,240088.0,47.3753,47.3753,47.2495,47.2689,240088.0
2024-07-30 14:50:00,48.86,48.95,48.76,48.93,280053.0,47.2689,47.3559,47.1721,47.3366,280053.0
2024-07-30 15:00:00,48.94,49.15,48.92,49.15,276322.0,47.3463,47.5494,47.3269,47.5494,276322.0
2024-07-30 15:10:00,49.15,49.2,49.03,49.05,212570.0,47.5494,47.5978,47.4333,47.4527,212570.0
2024-07-30 15:20:00,49.06,49.22,48.99,49.19,300794.0,47.4623,47.6171,47.3946,47.5881,300794.0
2024-07-30 15:30:00,49.19,49.22,49.09,49.22,325577.0,47.5881,47.6171,47.4914,47.6171,325577.0
2024-07-30 15:40:00,49.22,49.29,49.2,49.22,515282.0,47.6171,47.6849,47.5978,47.6171,515282.0
2024-07-30 15:50:00,49.23,49.27,49.02,49.04,1431101.0,47.6268,47.6655,47.4236,47.443,1431101.0
2024-07-31 09:30:00,48.75,48.89,48.37,48.76,346052.0,47.1624,47.2979,46.7948,47.1721,346052.0
2024-07-31 09:40:00,48.75,49.11,48.74,48.93,188373.0,47.1624,47.5107,47.1528,47.3366,188373.0
2024-07-31 09:50:00,48.91,49.04,48.5,48.59,211527.0,47.3172,47.443,46.9206,47.0076,211527.0
2024-07-31 10:00:00,48.6,48.76,48.54,48.74,298464.0,47.0173,47.1721,46.9593,47.1528,298464.0
2024-07-31 10:10:00,48.75,48.98,48.56,48.57,266766.0,47.1624,47.3849,46.9786,46.9883,266766.0
2024-07-31 10:20:00,48.55,48.78,48.51,48.77,176570.0,46.969,47.1915,46.9303,47.1818,176570.0
2024-07-31 10:30:00,48.77,48.84,48.53,48.58,230954.0,47.1818,47.2495,46.9496,46.998,230954.0
2024-07-31 10:40:00,48.57,48.75,48.54,48.58,201357.0,46.9883,47.1624,46.9593,46.998,201357.0
2024-07-31 10:50:00,48.58,48.69,48.46,48.66,395414.0,46.998,47.1044,46.8819,47.0754,395414.0
2024-07-31 11:00:00,48.66,48.71,48.51,48.57,122093.0,47.0754,47.1237,46.9303,46.9883,122093.0
2024-07-31 11:10:00,48.57,48.57,48.35,48.35,174590.0,46.9883,46.9883,46.7755,46.7755,174590.0
2024-07-31 11:20:00,48.35,48.46,48.33,48.42,153322.0,46.7755,46.8819,46.7561,46.8432,153322.0
2024-07-31 11:30:00,48.41,48.41,48.25,48.38,173649.0,46.8335,46.8335,46.6787,46.8045,173649.0
2024-07-31 11:40:00,48.38,48.46,48.35,48.35,131885.0,46.8045,46.8819,46.7755,46.7755,131885.0
2024-07-31 11:50:00,48.36,48.41,48.29,48.37,152155.0,46.7851,46.8335,46.7174,46.7948,152155.0
2024-07-31 12:00:00,48.37,48.44,48.31,48.36,122808.0,46.7948,46.8625,46.7368,46.7851,122808.0
2024-07-31 12:10:00,48.37,48.37,48.25,48.29,106932.0,46.7948,46.7948,46.6787,46.7174,106932.0
2024-07-31 12:20:00,48.28,48.36,48.27,48.3,107026.0,46.7077,46.7851,46.6981,46.7271,107026.0
2024-07-31 12:30:00,48.3,48.32,48.17,48.24,245816.0,46.7271,46.7464,46.6013,46.669,245816.0
2024-07-31 12:40:00,48.23,48.24,48.08,48.17,332273.0,46.6594,46.669,46.5143,46.6013,332273.0
2024-07-31 12:50:00,48.18,48.23,48.1,48.11,185200.0,46.611,46.6594,46.5336,46.5433,185200.0
2024-07-31 13:00:00,48.11,48.27,48.06,48.12,161619.0,46.5433,46.6981,46.4949,46.553,161619.0
2024-07-31 13:10:00,48.12,48.14,48.07,48.12,132941.0,46.553,46.5723,46.5046,46.553,132941.0
2024-07-31 13:20:00,48.12,48.23,48.1,48.18,153545.0,46.553,46.6594,46.5336,46.611,153545.0
2024-07-31 13:30:00,48.18,48.21,48.0,48.06,252014.0,46.611,46.64,46.4369,46.4949,252014.0
2024-07-31 13:40:00,48.07,48.1,48.0,48.09,118742.0,46.5046,46.5336,46.4369,46.5239,118742.0
2024-07-31 13:50:00,48.09,48.27,48.08,48.27,219336.0,46.5239,46.6981,46.5143,46.6981,219336.0
2024-07-31 14:00:00,48.26,48.33,48.17,48.33,370855.0,46.6884,46.7561,46.6013,46.7561,370855.0
2024-07-31 14:10:00,48.33,48.41,48.21,48.21,229060.0,46.7561,46.8335,46.64,46.64,229060.0
2024-07-31 14:20:00,48.22,48.22,48.08,48.09,164523.0,46.6497,46.6497,46.5143,46.5239,164523.0
2024-07-31 14:30:00,48.09,48.12,47.96,47.99,173638.0,46.5239,46.553,46.3982,46.4272,173638.0
2024-07-31 14:40:00,48.0,48.17,47.97,48.08,167526.0,46.4369,46.6013,46.4078,46.5143,167526.0
2024-07-31 14:50:00,48.07,48.07,47.94,47.96,172427.0,46.5046,46.5046,46.3788,46.3982,172427.0
2024-07-31 15:00:00,47.95,48.07,47.9,47.95,313935.0,46.3885,46.5046,46.3401,46.3885,313935.0
2024-07-31 15:10:00,47.96,48.03,47.73,47.75,366153.0,46.3982,46.4659,46.1757,46.195,366153.0
2024-07-31 15:20:00,47.76,47.79,47.56,47.65,412801.0,46.2047,46.2337,46.0112,46.0983,412801.0
2024-07-31 15:30:00,47.64,47.67,47.5,47.59,313075.0,46.0886,46.1176,45.9531,46.0402,313075.0
2024-07-31 15:40:00,47.59,47.72,47.53,47.59,400791.0,46.0402,46.166,45.9822,46.0402,400791.0
2024-07-31 15:50:00,47.6,47.69,47.36,47.56,1647430.0,46.0499,46.137,45.8177,46.0112,1647430.0
2024-08-01 09:30:00,47.8,47.94,47.69,47.83,391370.0,46.2434,46.3788,46.137,46.2724,391370.0
2024-08-01 09:40:00,47.81,47.85,47.22,47.35,232658.0,46.253,46.2917,45.6823,45.808,232658.0
2024-08-01 09:50:00,47.36,47.53,47.33,47.43,173815.0,45.8177,45.9822,45.7887,45.8854,173815.0
2024-08-01 10:00:00,47.42,47.55,47.3,47.38,281975.0,45.8758,46.0015,45.7597,45.8371,281975.0
2024-08-01 10:10:00,47.39,47.57,47.34,47.48,184990.0,45.8467,46.0209,45.7984,45.9338,184990.0
2024-08-01 10:20:00,47.49,47.55,47.34,47.52,227338.0,45.9435,46.0015,45.7984,45.9725,227338.0
2024-08-01 10:30:00,47.52,47.78,47.48,47.66,341502.0,45.9725,46.224,45.9338,46.1079,341502.0
2024-08-01 10:40:00,47.68,47.75,47.58,47.71,245131.0,46.1273,46.195,46.0305,46.1563,245131.0
2024-08-01 10:50:00,47.7,47.74,47.57,47.73,222109.0,46.1466,46.1853,46.0209,46.1757,222109.0
2024-08-01 11:00:00,47.73,47.92,47.68,47.92,163573.0,46.1757,46.3595,46.1273,46.3595,163573.0
2024-08-01 11:10:00,47.91,48.08,47.89,48.06,315128.0,46.3498,46.5143,46.3304,46.4949,315128.0
2024-08-01 11:20:00,48.07,48.2,47.95,48.01,166491.0,46.5046,46.6303,46.3885,46.4465,166491.0
2024-08-01 11:30:00,48.0,48.13,48.0,48.12,170521.0,46.4369,46.5626,46.4369,46.553,170521.0
2024-08-01 11:40:00,48.11,48.19,47.84,47.88,238020.0,46.5433,46.6207,46.2821,46.3208,238020.0
2024-08-01 11:50:00,47.88,48.1,47.85,48.09,133682.0,46.3208,46.5336,46.2917,46.5239,133682.0
2024-08-01 12:00:00,48.09,48.12,47.91,47.98,117970.0,46.5239,46.553,46.3498,46.4175,117970.0
2024-08-01 12:10:00,47.98,48.09,47.89,48.08,84511.0,46.4175,46.5239,46.3304,46.5143,84511.0
2024-08-01 12:20:00,48.07,48.1,47.95,48.08,76924.0,46.5046,46.5336,46.3885,46.5143,76924.0
2024-08-01 12:30:00,48.09,48.1,48.05,48.07,111983.0,46.5239,46.5336,46.4852,46.5046,111983.0
2024-08-01 12:40:00,48.06,48.06,47.96,48.01,97721.0,46.4949,46.4949,46.3982,46.4465,97721.0
2024-08-01 12:50:00,48.01,48.09,47.93,48.09,79430.0,46.4465,46.5239,46.3691,46.5239,79430.0
2024-08-01 13:00:00,48.09,48.13,48.05,48.09,95104.0,46.5239,46.5626,46.4852,46.5239,95104.0
2024-08-01 13:10:00,48.09,48.18,48.06,48.08,110016.0,46.5239,46.611,46.4949,46.5143,110016.0
2024-08-01 13:20:00,48.08,48.19,48.07,48.12,104558.0,46.5143,46.6207,46.5046,46.553,104558.0
2024-08-01 13:30:00,48.11,48.19,48.05,48.18,111135.0,46.5433,46.6207,46.4852,46.611,111135.0
2024-08-01 13:40:00,48.19,48.21,48.13,48.17,106445.0,46.6207,46.64,46.5626,46.6013,106445.0
2024-08-01 13:50:00,48.16,48.17,48.06,48.12,107220.0,46.5917,46.6013,46.4949,46.553,107220.0
2024-08-01 14:00:00,48.12,48.22,48.1,48.2,124328.0,46.553,46.6497,46.5336,46.6303,124328.0
2024-08-01 14:10:00,48.17,48.38,48.14,48.38,155815.0,46.6013,46.8045,46.5723,46.8045,155815.0
2024-08-01 14:20:00,48.38,48.47,48.38,48.45,183026.0,46.8045,46.8916,46.8045,46.8722,183026.0
2024-08-01 14:30:00,48.45,48.51,48.42,48.43,166393.0,46.8722,46.9303,46.8432,46.8529,166393.0
2024-08-01 14:40:00,48.42,48.43,48.3,48.36,137403.0,46.8432,46.8529,46.7271,46.7851,137403.0
2024-08-01 14:50:00,48.36,48.37,48.28,48.34,200268.0,46.7851,46.7948,46.7077,46.7658,200268.0
2024-08-01 15:00:00,48.34,48.36,48.26,48.36,296619.0,46.7658,46.7851,46.6884,46.7851,296619.0
2024-08-01 15:10:00,48.36,48.36,48.23,48.28,245172.0,46.7851,46.7851,46.6594,46.7077,245172.0
2024-08-01 15:20:00,48.28,48.28,48.2,48.22,258718.0,46.7077,46.7077,46.6303,46.6497,258718.0
2024-08-01 15:30:00,48.22,48.25,48.15,48.18,299857.0,46.6497,46.6787,46.582,46.611,299857.0
2024-08-01 15:40:00,48.18,48.23,48.13,48.19,272100.0,46.611,46.6594,46.5626,46.6207,272100.0
2024-08-01 15:50:00,48.18,48.25,48.14,48.18,696636.0,46.611,46.6787,46.5723,46.611,696636.0
2024-08-02 09:30:00,49.12,49.51,48.77,48.84,839883.0,47.5204,47.8977,47.1818,47.2495,839883.0
2024-08-02 09:40:00,48.83,49.54,48.71,49.45,646279.0,47.2398,47.9267,47.1237,47.8396,646279.0
2024-08-02 09:50:00,49.45,49.51,49.18,49.26,323901.0,47.8396,47.8977,47.5784,47.6558,323901.0
2024-08-02 10:00:00,49.26,49.3,48.92,49.01,420222.0,47.6558,47.6945,47.3269,47.414,420222.0
2024-08-02 10:10:00,49.01,49.23,48.96,49.16,475017.0,47.414,47.6268,47.3656,47.5591,475017.0
2024-08-02 10:20:00,49.16,49.2,48.93,49.02,458361.0,47.5591,47.5978,47.3366,47.4236,458361.0
2024-08-02 10:30:00,49.02,49.15,48.83,48.89,577234.0,47.4236,47.5494,47.2398,47.2979,577234.0
2024-08-02 10:40:00,48.88,48.91,48.35,48.47,397586.0,47.2882,47.3172,46.7755,46.8916,397586.0
2024-08-02 10:50:00,48.47,48.87,48.46,48.79,382090.0,46.8916,47.2785,46.8819,47.2011,382090.0
2024-08-02 11:00:00,48.79,48.88,48.72,48.78,268664.0,47.2011,47.2882,47.1334,47.1915,268664.0
2024-08-02 11:10:00,48.8,48.8,48.65,48.74,416694.0,47.2108,47.2108,47.0657,47.1528,416694.0
2024-08-02 11:20:00,48.74,48.8,48.5,48.72,254146.0,47.1528,47.2108,46.9206,47.1334,254146.0
2024-08-02 11:30:00,48.72,48.77,48.52,48.66,218907.0,47.1334,47.1818,46.9399,47.0754,218907.0
2024-08-02 11:40:00,48.65,48.66,48.31,48.58,182910.0,47.0657,47.0754,46.7368,46.998,182910.0
2024-08-02 11:50:00,48.58,48.71,48.45,48.62,174412.0,46.998,47.1237,46.8722,47.0367,174412.0
2024-08-02 12:00:00,48.61,48.75,48.55,48.71,158545.0,47.027,47.1624,46.969,47.1237,158545.0
2024-08-02 12:10:00,48.71,48.77,48.58,48.63,120105.0,47.1237,47.1818,46.998,47.0463,120105.0
2024-08-02 12:20:00,48.63,48.8,48.51,48.76,118938.0,47.0463,47.2108,46.9303,47.1721,118938.0
2024-08-02 12:30:00,48.77,48.9,48.76,48.9,121030.0,47.1818,47.3076,47.1721,47.3076,121030.0
2024-08-02 12:40:00,48.9,48.9,48.79,48.86,103741.0,47.3076,47.3076,47.2011,47.2689,103741.0
2024-08-02 12:50:00,48.86,48.94,48.77,48.86,128096.0,47.2689,47.3463,47.1818,47.2689,128096.0
2024-08-02 13:00:00,48.87,48.97,48.85,48.94,154193.0,47.2785,47.3753,47.2592,47.3463,154193.0
2024-08-02 13:10:00,48.94,48.96,48.89,48.94,110477.0,47.3463,47.3656,47.2979,47.3463,110477.0
2024-08-02 13:20:00,48.93,49.05,48.9,49.05,161623.0,47.3366,47.4527,47.3076,47.4527,161623.0
2024-08-02 13:30:00,49.04,49.05,48.87,48.95,137142.0,47.443,47.4527,47.2785,47.3559,137142.0
2024-08-02 13:40:00,48.95,49.1,48.94,49.08,221636.0,47.3559,47.501,47.3463,47.4817,221636.0
2024-08-02 13:50:00,49.09,49.09,48.98,49.04,228909.0,47.4914,47.4914,47.3849,47.443,228909.0
2024-08-02 14:00:00,49.04,49.08,48.99,49.07,194380.0,47.443,47.4817,47.3946,47.472,194380.0
2024-08-02 14:10:00,49.08,49.12,49.03,49.05,337532.0,47.4817,47.5204,47.4333,47.4527,337532.0
2024-08-02 14:20:00,49.05,49.05,48.9,49.02,314541.0,47.4527,47.4527,47.3076,47.4236,314541.0
2024-08-02 14:30:00,49.02,49.13,48.97,49.0,263681.0,47.4236,47.5301,47.3753,47.4043,263681.0
2024-08-02 14:40:00,49.0,49.02,48.94,49.01,295737.0,47.4043,47.4236,47.3463,47.414,295737.0
2024-08-02 14:50:00,49.0,49.02,48.87,48.9,212603.0,47.4043,47.4236,47.2785,47.3076,212603.0
2024-08-02 15:00:00,48.89,48.91,48.76,48.84,165466.0,47.2979,47.3172,47.1721,47.2495,165466.0
2024-08-02 15:10:00,48.84,48.86,48.73,48.83,202989.0,47.2495,47.2689,47.1431,47.2398,202989.0
2024-08-02 15:20:00,48.83,48.85,48.71,48.84,215276.0,47.2398,47.2592,47.1237,47.2495,215276.0
2024-08-02 15:30:00,48.84,48.86,48.73,48.73,301677.0,47.2495,47.2689,47.1431,47.1431,301677.0
2024-08-02 15:40:00,48.73,48.85,48.72,48.75,421678.0,47.1431,47.2592,47.1334,47.1624,421678.0
2024-08-02 15:50:00,48.76,48.95,48.75,48.77,1187171.0,47.1721,47.3559,47.1624,47.1818,1187171.0
2024-08-05 09:30:00,47.88,48.58,47.72,48.25,1125475.0,46.3208,46.998,46.166,46.6787,1125475.0
2024-08-05 09:40:00,48.26,48.67,48.23,48.48,659767.0,46.6884,47.085,46.6594,46.9012,659767.0
2024-08-05 09:50:00,48.49,48.72,48.27,48.46,461035.0,46.9109,47.1334,46.6981,46.8819,461035.0
2024-08-05 10:00:00,48.47,48.74,48.26,48.45,637380.0,46.8916,47.1528,46.6884,46.8722,637380.0
2024-08-05 10:10:00,48.44,48.44,47.99,48.06,527218.0,46.8625,46.8625,46.4272,46.4949,527218.0
2024-08-05 10:20:00,48.05,48.17,47.99,48.03,375933.0,46.4852,46.6013,46.4272,46.4659,375933.0
2024-08-05 10:30:00,48.02,48.21,47.8,47.81,272853.0,46.4562,46.64,46.2434,46.253,272853.0
2024-08-05 10:40:00,47.79,48.01,47.78,47.94,283006.0,46.2337,46.4465,46.224,46.3788,283006.0
2024-08-05 10:50:00,47.93,47.96,47.66,47.77,252952.0,46.3691,46.3982,46.1079,46.2144,252952.0
2024-08-05 11:00:00,47.77,47.79,47.67,47.77,174622.0,46.2144,46.2337,46.1176,46.2144,174622.0
2024-08-05 11:10:00,47.77,47.77,47.46,47.48,259749.0,46.2144,46.2144,45.9144,45.9338,259749.0
2024-08-05 11:20:00,47.48,47.65,47.44,47.65,382917.0,45.9338,46.0983,45.8951,46.0983,382917.0
2024-08-05 11:30:00,47.65,47.76,47.63,47.66,173571.0,46.0983,46.2047,46.0789,46.1079,173571.0
2024-08-05 11:40:00,47.65,47.66,47.37,47.44,176330.0,46.0983,46.1079,45.8274,45.8951,176330.0
2024-08-05 11:50:00,47.45,47.57,47.42,47.55,188348.0,45.9048,46.0209,45.8758,46.0015,188348.0
2024-08-05 12:00:00,47.55,47.62,47.47,47.57,263485.0,46.0015,46.0692,45.9241,46.0209,263485.0
2024-08-05 12:10:00,47.57,47.65,47.53,47.56,147787.0,46.0209,46.0983,45.9822,46.0112,147787.0
2024-08-05 12:20:00,47.56,47.65,47.52,47.63,249798.0,46.0112,46.0983,45.9725,46.0789,249798.0
2024-08-05 12:30:00,47.64,47.79,47.61,47.75,229544.0,46.0886,46.2337,46.0596,46.195,229544.0
2024-08-05 12:40:00,47.75,47.76,47.62,47.64,131432.0,46.195,46.2047,46.0692,46.0886,131432.0
2024-08-05 12:50:00,47.65,47.84,47.58,47.79,116003.0,46.0983,46.2821,46.0305,46.2337,116003.0
2024-08-05 13:00:00,47.79,47.88,47.7,47.85,180572.0,46.2337,46.3208,46.1466,46.2917,180572.0
2024-08-05 13:10:00,47.85,47.89,47.81,47.83,104141.0,46.2917,46.3304,46.253,46.2724,104141.0
2024-08-05 13:20:00,47.83,47.91,47.81,47.87,85365.0,46.2724,46.3498,46.253,46.3111,85365.0
2024-08-05 13:30:00,47.86,47.89,47.81,47.87,118304.0,46.3014,46.3304,46.253,46.3111,118304.0
2024-08-05 13:40:00,47.87,47.89,47.75,47.76,162601.0,46.3111,46.3304,46.195,46.2047,162601.0
2024-08-05 13:50:00,47.75,47.81,47.7,47.73,220085.0,46.195,46.253,46.1466,46.1757,220085.0
2024-08-05 14:00:00,47.73,47.85,47.69,47.82,140747.0,46.1757,46.2917,46.137,46.2627,140747.0
2024-08-05 14:10:00,47.82,47.95,47.81,47.91,122638.0,46.2627,46.3885,46.253,46.3498,122638.0
2024-08-05 14:20:00,47.9,47.93,47.78,47.78,166223.0,46.3401,46.3691,46.224,46.224,166223.0
2024-08-05 14:30:00,47.79,47.79,47.58,47.63,271084.0,46.2337,46.2337,46.0305,46.0789,271084.0
2024-08-05 14:40:00,47.64,47.77,47.6,47.77,188292.0,46.0886,46.2144,46.0499,46.2144,188292.0
2024-08-05 14:50:00,47.76,47.79,47.68,47.7,126666.0,46.2047,46.2337,46.1273,46.1466,126666.0
2024-08-05 15:00:00,47.71,47.74,47.65,47.73,194362.0,46.1563,46.1853,46.0983,46.1757,194362.0
2024-08-05 15:10:00,47.73,47.73,47.46,47.5,319308.0,46.1757,46.1757,45.9144,45.9531,319308.0
2024-08-05 15:20:00,47.51,47.54,47.42,47.44,211177.0,45.9628,45.9918,45.8758,45.8951,211177.0
2024-08-05 15:30:00,47.45,47.5,47.27,47.31,339896.0,45.9048,45.9531,45.7306,45.7693,339896.0
2024-08-05 15:40:00,47.3,47.38,47.21,47.28,402124.0,45.7597,45.8371,45.6726,45.7403,402124.0
2024-08-05 15:50:00,47.27,47.6,47.27,47.59,1620420.0,45.7306,46.0499,45.7306,46.0402,1620420.0
2024-08-06 09:30:00,47.89,48.07,47.56,47.65,301062.0,46.3304,46.5046,46.0112,46.0983,301062.0
2024-08-06 09:40:00,47.64,47.84,47.51,47.6,139002.0,46.0886,46.2821,45.9628,46.0499,139002.0
2024-08-06 09:50:00,47.59,47.68,47.48,47.63,276974.0,46.0402,46.1273,45.9338,46.0789,276974.0
2024-08-06 10:00:00,47.63,47.77,47.52,47.66,278542.0,46.0789,46.2144,45.9725,46.1079,278542.0
2024-08-06 10:10:00,47.67,47.79,47.59,47.72,171493.0,46.1176,46.2337,46.0402,46.166,171493.0
2024-08-06 10:20:00,47.72,47.83,47.64,47.71,188755.0,46.166,46.2724,46.0886,46.1563,188755.0
2024-08-06 10:30:00,47.7,47.87,47.66,47.75,342186.0,46.1466,46.3111,46.1079,46.195,342186.0
2024-08-06 10:40:00,47.75,47.76,47.46,47.51,231222.0,46.195,46.2047,45.9144,45.9628,231222.0
2024-08-06 10:50:00,47.51,47.53,47.42,47.5,134945.0,45.9628,45.9822,45.8758,45.9531,134945.0
2024-08-06 11:00:00,47.49,47.55,47.44,47.46,317667.0,45.9435,46.0015,45.8951,45.9144,317667.0
2024-08-06 11:10:00,47.46,47.58,47.45,47.51,350077.0,45.9144,46.0305,45.9048,45.9628,350077.0
2024-08-06 11:20:00,47.5,47.5,47.34,47.44,167154.0,45.9531,45.9531,45.7984,45.8951,167154.0
2024-08-06 11:30:00,47.43,47.44,47.25,47.36,135414.0,45.8854,45.8951,45.7113,45.8177,135414.0
2024-08-06 11:40:00,47.36,47.38,47.22,47.34,100997.0,45.8177,45.8371,45.6823,45.7984,100997.0
2024-08-06 11:50:00,47.34,47.37,47.2,47.21,138636.0,45.7984,45.8274,45.6629,45.6726,138636.0
2024-08-06 12:00:00,47.21,47.43,47.2,47.39,122514.0,45.6726,45.8854,45.6629,45.8467,122514.0
2024-08-06 12:10:00,47.39,47.42,47.33,47.41,67187.0,45.8467,45.8758,45.7887,45.8661,67187.0
2024-08-06 12:20:00,47.41,47.49,47.36,47.45,105594.0,45.8661,45.9435,45.8177,45.9048,105594.0
2024-08-06 12:30:00,47.44,47.45,47.36,47.44,103903.0,45.8951,45.9048,45.8177,45.8951,103903.0
2024-08-06 12:40:00,47.44,47.48,47.41,47.45,82105.0,45.8951,45.9338,45.8661,45.9048,82105.0
2024-08-06 12:50:00,47.44,47.53,47.42,47.47,131224.0,45.8951,45.9822,45.8758,45.9241,131224.0
2024-08-06 13:00:00,47.47,47.54,47.44,47.5,88381.0,45.9241,45.9918,45.8951,45.9531,88381.0
2024-08-06 13:10:00,47.5,47.53,47.44,47.45,129519.0,45.9531,45.9822,45.8951,45.9048,129519.0
2024-08-06 13:20:00,47.45,47.62,47.44,47.6,193663.0,45.9048,46.0692,45.8951,46.0499,193663.0
2024-08-06 13:30:00,47.61,47.75,47.59,47.64,191608.0,46.0596,46.195,46.0402,46.0886,191608.0
2024-08-06 13:40:00,47.64,47.65,47.55,47.61,148743.0,46.0886,46.0983,46.0015,46.0596,148743.0
2024-08-06 13:50:00,47.6,47.61,47.46,47.5,115379.0,46.0499,46.0596,45.9144,45.9531,115379.0
2024-08-06 14:00:00,47.5,47.51,47.34,47.37,118489.0,45.9531,45.9628,45.7984,45.8274,118489.0
2024-08-06 14:10:00,47.37,47.51,47.36,47.48,122004.0,45.8274,45.9628,45.8177,45.9338,122004.0
2024-08-06 14:20:00,47.48,47.51,47.45,47.51,206666.0,45.9338,45.9628,45.9048,45.9628,206666.0
2024-08-06 14:30:00,47.51,47.56,47.5,47.55,244329.0,45.9628,46.0112,45.9531,46.0015,244329.0
2024-08-06 14:40:00,47.54,47.58,47.42,47.43,238558.0,45.9918,46.0305,45.8758,45.8854,238558.0
2024-08-06 14:50:00,47.42,47.51,47.39,47.48,148643.0,45.8758,45.9628,45.8467,45.9338,148643.0
2024-08-06 15:00:00,47.48,47.51,47.35,47.41,311234.0,45.9338,45.9628,45.808,45.8661,311234.0
2024-08-06 15:10:00,47.41,47.49,47.37,47.48,147730.0,45.8661,45.9435,45.8274,45.9338,147730.0
2024-08-06 15:20:00,47.48,47.54,47.44,47.46,222073.0,45.9338,45.9918,45.8951,45.9144,222073.0
2024-08-06 15:30:00,47.45,47.51,47.32,47.5,192543.0,45.9048,45.9628,45.779,45.9531,192543.0
2024-08-06 15:40:00,47.5,47.51,47.38,47.43,403936.0,45.9531,45.9628,45.8371,45.8854,403936.0
2024-08-06 15:50:00,47.42,47.42,47.11,47.28,1285404.0,45.8758,45.8758,45.5758,45.7403,1285404.0
2024-08-07 09:30:00,47.43,47.84,47.35,47.72,384574.0,45.8854,46.2821,45.808,46.166,384574.0
2024-08-07 09:40:00,47.74,47.91,47.69,47.8,608960.0,46.1853,46.3498,46.137,46.2434,608960.0
2024-08-07 09:50:00,47.8,48.49,47.78,48.25,648093.0,46.2434,46.9109,46.224,46.6787,648093.0
2024-08-07 10:00:00,48.27,48.27,47.96,48.08,272965.0,46.6981,46.6981,46.3982,46.5143,272965.0
2024-08-07 10:10:00,48.07,48.12,47.84,48.06,290560.0,46.5046,46.553,46.2821,46.4949,290560.0
2024-08-07 10:20:00,48.06,48.06,47.83,47.89,219652.0,46.4949,46.4949,46.2724,46.3304,219652.0
2024-08-07 10:30:00,47.89,47.93,47.8,47.89,149737.0,46.3304,46.3691,46.2434,46.3304,149737.0
2024-08-07 10:40:00,47.88,47.95,47.72,47.73,157529.0,46.3208,46.3885,46.166,46.1757,157529.0
2024-08-07 10:50:00,47.73,47.83,47.65,47.81,144732.0,46.1757,46.2724,46.0983,46.253,144732.0
2024-08-07 11:00:00,47.81,47.89,47.71,47.75,355762.0,46.253,46.3304,46.1563,46.195,355762.0
2024-08-07 11:10:00,47.75,47.77,47.44,47.49,208523.0,46.195,46.2144,45.8951,45.9435,208523.0
2024-08-07 11:20:00,47.48,47.56,47.46,47.5,130098.0,45.9338,46.0112,45.9144,45.9531,130098.0
2024-08-07 11:30:00,47.51,47.55,47.47,47.53,137553.0,45.9628,46.0015,45.9241,45.9822,137553.0
2024-08-07 11:40:00,47.52,47.63,47.44,47.47,121456.0,45.9725,46.0789,45.8951,45.9241,121456.0
2024-08-07 11:50:00,47.48,47.49,47.35,47.39,137739.0,45.9338,45.9435,45.808,45.8467,137739.0
2024-08-07 12:00:00,47.39,47.48,47.36,47.41,127296.0,45.8467,45.9338,45.8177,45.8661,127296.0
2024-08-07 12:10:00,47.41,47.5,47.35,47.48,68798.0,45.8661,45.9531,45.808,45.9338,68798.0
2024-08-07 12:20:00,47.48,47.5,47.41,47.47,109045.0,45.9338,45.9531,45.8661,45.9241,109045.0
2024-08-07 12:30:00,47.48,47.52,47.4,47.46,126494.0,45.9338,45.9725,45.8564,45.9144,126494.0
2024-08-07 12:40:00,47.46,47.48,47.37,47.4,177102.0,45.9144,45.9338,45.8274,45.8564,177102.0
2024-08-07 12:50:00,47.41,47.41,47.32,47.33,117429.0,45.8661,45.8661,45.779,45.7887,117429.0
2024-08-07 13:00:00,47.33,47.37,47.29,47.32,117768.0,45.7887,45.8274,45.75,45.779,117768.0
2024-08-07 13:10:00,47.32,47.34,47.22,47.3,370500.0,45.779,45.7984,45.6823,45.7597,370500.0
2024-08-07 13:20:00,47.3,47.37,47.24,47.27,127998.0,45.7597,45.8274,45.7016,45.7306,127998.0
2024-08-07 13:30:00,47.28,47.31,47.13,47.15,161947.0,45.7403,45.7693,45.5952,45.6145,161947.0
2024-08-07 13:40:00,47.16,47.17,46.94,46.96,154285.0,45.6242,45.6339,45.4114,45.4307,154285.0
2024-08-07 13:50:00,46.96,47.01,46.88,46.93,129007.0,45.4307,45.4791,45.3533,45.4017,129007.0
2024-08-07 14:00:00,46.93,46.98,46.82,46.82,408811.0,45.4017,45.4501,45.2953,45.2953,408811.0
2024-08-07 14:10:00,46.82,46.89,46.77,46.88,201758.0,45.2953,45.363,45.2469,45.3533,201758.0
2024-08-07 14:20:00,46.88,46.99,46.79,46.89,429738.0,45.3533,45.4598,45.2663,45.363,429738.0
2024-08-07 14:30:00,46.89,46.9,46.73,46.79,133742.0,45.363,45.3727,45.2082,45.2663,133742.0
2024-08-07 14:40:00,46.79,46.93,46.78,46.81,187497.0,45.2663,45.4017,45.2566,45.2856,187497.0
2024-08-07 14:50:00,46.8,46.81,46.72,46.73,120352.0,45.2759,45.2856,45.1985,45.2082,120352.0
2024-08-07 15:00:00,46.73,46.77,46.65,46.77,246055.0,45.2082,45.2469,45.1308,45.2469,246055.0
2024-08-07 15:10:00,46.77,46.83,46.76,46.82,101811.0,45.2469,45.305,45.2372,45.2953,101811.0
2024-08-07 15:20:00,46.81,46.82,46.73,46.73,132521.0,45.2856,45.2953,45.2082,45.2082,132521.0
2024-08-07 15:30:00,46.73,46.76,46.71,46.72,207042.0,45.2082,45.2372,45.1889,45.1985,207042.0
2024-08-07 15:40:00,46.71,46.72,46.58,46.63,686755.0,45.1889,45.1985,45.0631,45.1115,686755.0
2024-08-07 15:50:00,46.62,46.63,46.4,46.5,1376882.0,45.1018,45.1115,44.889,44.9857,1376882.0
2024-08-08 09:30:00,46.57,46.68,46.22,46.52,196937.0,45.0534,45.1598,44.7148,45.0051,196937.0
2024-08-08 09:40:00,46.52,47.09,46.5,46.98,204017.0,45.0051,45.5565,44.9857,45.4501,204017.0
2024-08-08 09:50:00,46.99,47.15,46.94,46.96,189389.0,45.4598,45.6145,45.4114,45.4307,189389.0
2024-08-08 10:00:00,46.96,47.07,46.88,46.94,260641.0,45.4307,45.5371,45.3533,45.4114,260641.0
2024-08-08 10:10:00,46.95,47.02,46.89,46.96,147060.0,45.4211,45.4888,45.363,45.4307,147060.0
2024-08-08 10:20:00,46.96,47.09,46.86,46.93,255453.0,45.4307,45.5565,45.334,45.4017,255453.0
2024-08-08 10:30:00,46.92,47.03,46.86,46.9,98955.0,45.392,45.4985,45.334,45.3727,98955.0
2024-08-08 10:40:00,46.9,46.92,46.78,46.83,121967.0,45.3727,45.392,45.2566,45.305,121967.0
2024-08-08 10:50:00,46.82,46.93,46.78,46.88,81058.0,45.2953,45.4017,45.2566,45.3533,81058.0
2024-08-08 11:00:00,46.88,46.89,46.76,46.77,121092.0,45.3533,45.363,45.2372,45.2469,121092.0
2024-08-08 11:10:00,46.77,46.79,46.62,46.68,167587.0,45.2469,45.2663,45.1018,45.1598,167587.0
2024-08-08 11:20:00,46.68,46.75,46.65,46.66,221436.0,45.1598,45.2276,45.1308,45.1405,221436.0
2024-08-08 11:30:00,46.65,46.79,46.63,46.78,224183.0,45.1308,45.2663,45.1115,45.2566,224183.0
2024-08-08 11:40:00,46.78,46.78,46.65,46.69,160898.0,45.2566,45.2566,45.1308,45.1695,160898.0
2024-08-08 11:50:00,46.69,46.71,46.6,46.61,120409.0,45.1695,45.1889,45.0825,45.0921,120409.0
2024-08-08 12:00:00,46.61,46.69,46.6,46.63,92441.0,45.0921,45.1695,45.0825,45.1115,92441.0
2024-08-08 12:10:00,46.63,46.72,46.62,46.66,133025.0,45.1115,45.1985,45.1018,45.1405,133025.0
2024-08-08 12:20:00,46.66,46.66,46.52,46.55,141383.0,45.1405,45.1405,45.0051,45.0341,141383.0
2024-08-08 12:30:00,46.55,46.56,46.43,46.44,87111.0,45.0341,45.0438,44.918,44.9277,87111.0
2024-08-08 12:40:00,46.44,46.44,46.37,46.39,86656.0,44.9277,44.9277,44.8599,44.8793,86656.0
2024-08-08 12:50:00,46.39,46.48,46.36,46.4,124089.0,44.8793,44.9664,44.8503,44.889,124089.0
2024-08-08 13:00:00,46.41,46.43,46.33,46.43,171562.0,44.8986,44.918,44.8212,44.918,171562.0
2024-08-08 13:10:00,46.43,46.44,46.33,46.44,128872.0,44.918,44.9277,44.8212,44.9277,128872.0
2024-08-08 13:20:00,46.44,46.56,46.37,46.56,322358.0,44.9277,45.0438,44.8599,45.0438,322358.0
2024-08-08 13:30:00,46.56,46.71,46.48,46.5,172735.0,45.0438,45.1889,44.9664,44.9857,172735.0
2024-08-08 13:40:00,46.5,46.5,46.34,46.47,300850.0,44.9857,44.9857,44.8309,44.9567,300850.0
2024-08-08 13:50:00,46.47,46.52,46.45,46.52,185454.0,44.9567,45.0051,44.9373,45.0051,185454.0
2024-08-08 14:00:00,46.52,46.53,46.45,46.48,273368.0,45.0051,45.0147,44.9373,44.9664,273368.0
2024-08-08 14:10:00,46.48,46.62,46.48,46.59,314575.0,44.9664,45.1018,44.9664,45.0728,314575.0
2024-08-08 14:20:00,46.58,46.61,46.48,46.61,382850.0,45.0631,45.0921,44.9664,45.0921,382850.0
2024-08-08 14:30:00,46.61,46.77,46.55,46.73,834503.0,45.0921,45.2469,45.0341,45.2082,834503.0
2024-08-08 14:40:00,46.74,46.85,46.72,46.78,247985.0,45.2179,45.3243,45.1985,45.2566,247985.0
2024-08-08 14:50:00,46.78,46.85,46.76,46.83,89337.0,45.2566,45.3243,45.2372,45.305,89337.0
2024-08-08 15:00:00,46.83,46.88,46.73,46.8,431094.0,45.305,45.3533,45.2082,45.2759,431094.0
2024-08-08 15:10:00,46.8,46.81,46.63,46.64,292146.0,45.2759,45.2856,45.1115,45.1212,292146.0
2024-08-08 15:20:00,46.65,46.76,46.61,46.69,523856.0,45.1308,45.2372,45.0921,45.1695,523856.0
2024-08-08 15:30:00,46.69,46.73,46.64,46.7,281440.0,45.1695,45.2082,45.1212,45.1792,281440.0
2024-08-08 15:40:00,46.69,46.73,46.67,46.72,478679.0,45.1695,45.2082,45.1502,45.1985,478679.0
2024-08-08 15:50:00,46.72,46.95,46.7,46.83,1943525.0,45.1985,45.4211,45.1792,45.305,1943525.0
2024-08-09 09:30:00,46.84,47.07,46.5,46.82,278310.0,45.3146,45.5371,44.9857,45.2953,278310.0
2024-08-09 09:40:00,46.82,47.22,46.81,47.09,615494.0,45.2953,45.6823,45.2856,45.5565,615494.0
2024-08-09 09:50:00,47.09,47.68,46.99,47.52,631814.0,45.5565,46.1273,45.4598,45.9725,631814.0
2024-08-09 10:00:00,47.53,47.53,47.05,47.11,225937.0,45.9822,45.9822,45.5178,45.5758,225937.0
2024-08-09 10:10:00,47.11,47.24,47.06,47.18,134866.0,45.5758,45.7016,45.5275,45.6436,134866.0
2024-08-09 10:20:00,47.18,47.23,47.09,47.17,133320.0,45.6436,45.6919,45.5565,45.6339,133320.0
2024-08-09 10:30:00,47.16,47.17,47.01,47.04,119647.0,45.6242,45.6339,45.4791,45.5081,119647.0
2024-08-09 10:40:00,47.03,47.17,47.02,47.11,137583.0,45.4985,45.6339,45.4888,45.5758,137583.0
2024-08-09 10:50:00,47.11,47.18,47.03,47.06,347172.0,45.5758,45.6436,45.4985,45.5275,347172.0
2024-08-09 11:00:00,47.07,47.12,47.04,47.11,181551.0,45.5371,45.5855,45.5081,45.5758,181551.0
2024-08-09 11:10:00,47.11,47.15,47.06,47.08,78088.0,45.5758,45.6145,45.5275,45.5468,78088.0
2024-08-09 11:20:00,47.08,47.15,47.04,47.06,123788.0,45.5468,45.6145,45.5081,45.5275,123788.0
2024-08-09 11:30:00,47.07,47.1,46.85,46.86,1673946.0,45.5371,45.5662,45.3243,45.334,1673946.0
2024-08-09 11:40:00,46.86,46.98,46.86,46.94,53633.0,45.334,45.4501,45.334,45.4114,53633.0
2024-08-09 11:50:00,46.93,46.98,46.89,46.94,62631.0,45.4017,45.4501,45.363,45.4114,62631.0
2024-08-09 12:00:00,46.93,47.02,46.91,47.0,165127.0,45.4017,45.4888,45.3824,45.4694,165127.0
2024-08-09 12:10:00,47.01,47.06,46.95,46.97,73918.0,45.4791,45.5275,45.4211,45.4404,73918.0
2024-08-09 12:20:00,46.97,47.01,46.96,46.97,71795.0,45.4404,45.4791,45.4307,45.4404,71795.0
2024-08-09 12:30:00,46.97,47.07,46.97,47.05,66466.0,45.4404,45.5371,45.4404,45.5178,66466.0
2024-08-09 12:40:00,47.05,47.05,46.99,47.0,134599.0,45.5178,45.5178,45.4598,45.4694,134599.0
2024-08-09 12:50:00,47.0,47.02,46.97,46.98,91484.0,45.4694,45.4888,45.4404,45.4501,91484.0
2024-08-09 13:00:00,46.98,47.03,46.93,46.97,97921.0,45.4501,45.4985,45.4017,45.4404,97921.0
2024-08-09 13:10:00,46.97,47.09,46.94,47.08,111364.0,45.4404,45.5565,45.4114,45.5468,111364.0
2024-08-09 13:20:00,47.08,47.11,47.0,47.02,235266.0,45.5468,45.5758,45.4694,45.4888,235266.0
2024-08-09 13:30:00,47.02,47.08,46.98,46.99,99177.0,45.4888,45.5468,45.4501,45.4598,99177.0
2024-08-09 13:40:00,46.99,46.99,46.89,46.91,98709.0,45.4598,45.4598,45.363,45.3824,98709.0
2024-08-09 13:50:00,46.91,46.94,46.78,46.79,197155.0,45.3824,45.4114,45.2566,45.2663,197155.0
2024-08-09 14:00:00,46.79,46.82,46.69,46.72,67270.0,45.2663,45.2953,45.1695,45.1985,67270.0
2024-08-09 14:10:00,46.73,46.84,46.71,46.8,160081.0,45.2082,45.3146,45.1889,45.2759,160081.0
2024-08-09 14:20:00,46.81,46.83,46.76,46.79,114001.0,45.2856,45.305,45.2372,45.2663,114001.0
2024-08-09 14:30:00,46.78,46.81,46.69,46.8,93396.0,45.2566,45.2856,45.1695,45.2759,93396.0
2024-08-09 14:40:00,46.8,46.9,46.8,46.88,317946.0,45.2759,45.3727,45.2759,45.3533,317946.0
2024-08-09 14:50:00,46.87,46.88,46.76,46.84,65886.0,45.3437,45.3533,45.2372,45.3146,65886.0
2024-08-09 15:00:00,46.84,46.91,46.83,46.89,122225.0,45.3146,45.3824,45.305,45.363,122225.0
2024-08-09 15:10:00,46.88,46.91,46.82,46.82,95300.0,45.3533,45.3824,45.2953,45.2953,95300.0
2024-08-09 15:20:00,46.82,46.83,46.77,46.8,74730.0,45.2953,45.305,45.2469,45.2759,74730.0
2024-08-09 15:30:00,46.8,46.87,46.79,46.84,189649.0,45.2759,45.3437,45.2663,45.3146,189649.0
2024-08-09 15:40:00,46.84,46.85,46.74,46.78,527317.0,45.3146,45.3243,45.2179,45.2566,527317.0
2024-08-09 15:50:00,46.78,46.81,46.64,46.73,1141584.0,45.2566,45.2856,45.1212,45.2082,1141584.0
2024-08-12 09:30:00,46.77,46.79,46.48,46.62,313479.0,45.2469,45.2663,44.9664,45.1018,313479.0
2024-08-12 09:40:00,46.62,46.98,46.6,46.81,308356.0,45.1018,45.4501,45.0825,45.2856,308356.0
2024-08-12 09:50:00,46.8,47.27,46.79,47.22,309919.0,45.2759,45.7306,45.2663,45.6823,309919.0
2024-08-12 10:00:00,47.23,47.31,47.13,47.24,354130.0,45.6919,45.7693,45.5952,45.7016,354130.0
2024-08-12 10:10:00,47.25,47.47,47.19,47.3,492444.0,45.7113,45.9241,45.6532,45.7597,492444.0
2024-08-12 10:20:00,47.31,47.36,47.05,47.21,258994.0,45.7693,45.8177,45.5178,45.6726,258994.0
2024-08-12 10:30:00,47.21,47.29,47.08,47.15,157913.0,45.6726,45.75,45.5468,45.6145,157913.0
2024-08-12 10:40:00,47.16,47.19,47.1,47.17,124616.0,45.6242,45.6532,45.5662,45.6339,124616.0
2024-08-12 10:50:00,47.18,47.25,47.1,47.19,82461.0,45.6436,45.7113,45.5662,45.6532,82461.0
2024-08-12 11:00:00,47.19,47.23,47.09,47.16,108718.0,45.6532,45.6919,45.5565,45.6242,108718.0
2024-08-12 11:10:00,47.16,47.17,47.03,47.07,71478.0,45.6242,45.6339,45.4985,45.5371,71478.0
2024-08-12 11:20:00,47.07,47.11,47.0,47.01,85371.0,45.5371,45.5758,45.4694,45.4791,85371.0
2024-08-12 11:30:00,47.0,47.08,46.96,47.01,157890.0,45.4694,45.5468,45.4307,45.4791,157890.0
2024-08-12 11:40:00,47.01,47.02,46.93,46.98,116675.0,45.4791,45.4888,45.4017,45.4501,116675.0
2024-08-12 11:50:00,46.98,47.01,46.94,47.0,108051.0,45.4501,45.4791,45.4114,45.4694,108051.0
2024-08-12 12:00:00,47.0,47.01,46.89,46.94,135948.0,45.4694,45.4791,45.363,45.4114,135948.0
2024-08-12 12:10:00,46.94,47.0,46.9,47.0,60546.0,45.4114,45.4694,45.3727,45.4694,60546.0
2024-08-12 12:20:00,47.0,47.02,46.95,46.96,84393.0,45.4694,45.4888,45.4211,45.4307,84393.0
2024-08-12 12:30:00,46.96,47.01,46.93,46.97,85968.0,45.4307,45.4791,45.4017,45.4404,85968.0
2024-08-12 12:40:00,46.97,47.01,46.87,46.92,113912.0,45.4404,45.4791,45.3437,45.392,113912.0
2024-08-12 12:50:00,46.92,46.92,46.72,46.76,122832.0,45.392,45.392,45.1985,45.2372,122832.0
2024-08-12 13:00:00,46.74,46.76,46.63,46.68,83545.0,45.2179,45.2372,45.1115,45.1598,83545.0
2024-08-12 13:10:00,46.68,46.76,46.64,46.73,67076.0,45.1598,45.2372,45.1212,45.2082,67076.0
2024-08-12 13:20:00,46.73,46.81,46.71,46.79,77171.0,45.2082,45.2856,45.1889,45.2663,77171.0
2024-08-12 13:30:00,46.79,46.83,46.77,46.82,78403.0,45.2663,45.305,45.2469,45.2953,78403.0
2024-08-12 13:40:00,46.81,46.83,46.71,46.72,56155.0,45.2856,45.305,45.1889,45.1985,56155.0
2024-08-12 13:50:00,46.71,46.77,46.67,46.68,85512.0,45.1889,45.2469,45.1502,45.1598,85512.0
2024-08-12 14:00:00,46.68,46.7,46.62,46.7,78903.0,45.1598,45.1792,45.1018,45.1792,78903.0
2024-08-12 14:10:00,46.72,46.75,46.68,46.71,49107.0,45.1985,45.2276,45.1598,45.1889,49107.0
2024-08-12 14:20:00,46.71,46.73,46.64,46.68,72097.0,45.1889,45.2082,45.1212,45.1598,72097.0
2024-08-12 14:30:00,46.69,46.73,46.66,46.66,64213.0,45.1695,45.2082,45.1405,45.1405,64213.0
2024-08-12 14:40:00,46.66,46.71,46.58,46.68,293087.0,45.1405,45.1889,45.0631,45.1598,293087.0
2024-08-12 14:50:00,46.67,46.75,46.61,46.73,379053.0,45.1502,45.2276,45.0921,45.2082,379053.0
2024-08-12 15:00:00,46.73,46.99,46.69,46.98,251190.0,45.2082,45.4598,45.1695,45.4501,251190.0
2024-08-12 15:10:00,46.98,47.0,46.89,46.9,204646.0,45.4501,45.4694,45.363,45.3727,204646.0
2024-08-12 15:20:00,46.89,46.97,46.88,46.96,258467.0,45.363,45.4404,45.3533,45.4307,258467.0
2024-08-12 15:30:00,46.96,47.04,46.85,47.02,333676.0,45.4307,45.5081,45.3243,45.4888,333676.0
2024-08-12 15:40:00,47.02,47.07,46.98,47.03,286234.0,45.4888,45.5371,45.4501,45.4985,286234.0
2024-08-12 15:50:00,47.02,47.1,46.98,47.09,633878.0,45.4888,45.5662,45.4501,45.5565,633878.0
2024-08-13 09:30:00,47.48,48.68,47.48,48.65,1076258.0,45.9338,47.0947,45.9338,47.0657,1076258.0
2024-08-13 09:40:00,48.64,48.98,48.22,48.28,604516.0,47.056,47.3849,46.6497,46.7077,604516.0
2024-08-13 09:50:00,48.3,48.38,48.08,48.35,391259.0,46.7271,46.8045,46.5143,46.7755,391259.0
2024-08-13 10:00:00,48.33,48.58,47.93,47.97,528209.0,46.7561,46.998,46.3691,46.4078,528209.0
2024-08-13 10:10:00,47.95,48.07,47.93,47.96,269019.0,46.3885,46.5046,46.3691,46.3982,269019.0
2024-08-13 10:20:00,47.96,48.11,47.91,47.98,239203.0,46.3982,46.5433,46.3498,46.4175,239203.0
2024-08-13 10:30:00,47.97,48.26,47.91,48.25,330918.0,46.4078,46.6884,46.3498,46.6787,330918.0
2024-08-13 10:40:00,48.25,48.37,48.18,48.28,184412.0,46.6787,46.7948,46.611,46.7077,184412.0
2024-08-13 10:50:00,48.27,48.38,48.14,48.31,170932.0,46.6981,46.8045,46.5723,46.7368,170932.0
2024-08-13 11:00:00,48.32,48.42,48.3,48.38,106863.0,46.7464,46.8432,46.7271,46.8045,106863.0
2024-08-13 11:10:00,48.37,48.43,48.32,48.4,174388.0,46.7948,46.8529,46.7464,46.8238,174388.0
2024-08-13 11:20:00,48.4,48.48,48.38,48.45,135921.0,46.8238,46.9012,46.8045,46.8722,135921.0
2024-08-13 11:30:00,48.45,48.62,48.44,48.55,328344.0,46.8722,47.0367,46.8625,46.969,328344.0
2024-08-13 11:40:00,48.55,48.58,48.49,48.52,408344.0,46.969,46.998,46.9109,46.9399,408344.0
2024-08-13 11:50:00,48.53,48.64,48.48,48.59,145032.0,46.9496,47.056,46.9012,47.0076,145032.0
2024-08-13 12:00:00,48.59,48.61,48.47,48.53,210110.0,47.0076,47.027,46.8916,46.9496,210110.0
2024-08-13 12:10:00,48.52,48.54,48.36,48.48,397596.0,46.9399,46.9593,46.7851,46.9012,397596.0
2024-08-13 12:20:00,48.48,48.62,48.47,48.57,134111.0,46.9012,47.0367,46.8916,46.9883,134111.0
2024-08-13 12:30:00,48.57,48.77,48.56,48.73,151770.0,46.9883,47.1818,46.9786,47.1431,151770.0
2024-08-13 12:40:00,48.75,48.77,48.62,48.66,281203.0,47.1624,47.1818,47.0367,47.0754,281203.0
2024-08-13 12:50:00,48.66,48.82,48.63,48.7,276877.0,47.0754,47.2302,47.0463,47.1141,276877.0
2024-08-13 13:00:00,48.7,48.79,48.66,48.77,165450.0,47.1141,47.2011,47.0754,47.1818,165450.0
2024-08-13 13:10:00,48.76,48.8,48.69,48.8,109972.0,47.1721,47.2108,47.1044,47.2108,109972.0
2024-08-13 13:20:00,48.8,48.93,48.75,48.84,323258.0,47.2108,47.3366,47.1624,47.2495,323258.0
2024-08-13 13:30:00,48.84,48.86,48.67,48.85,325957.0,47.2495,47.2689,47.085,47.2592,325957.0
2024-08-13 13:40:00,48.84,48.85,48.71,48.73,201533.0,47.2495,47.2592,47.1237,47.1431,201533.0
2024-08-13 13:50:00,48.74,48.79,48.65,48.73,208626.0,47.1528,47.2011,47.0657,47.1431,208626.0
2024-08-13 14:00:00,48.73,48.8,48.67,48.7,184439.0,47.1431,47.2108,47.085,47.1141,184439.0
2024-08-13 14:10:00,48.7,48.84,48.68,48.7,208812.0,47.1141,47.2495,47.0947,47.1141,208812.0
2024-08-13 14:20:00,48.7,48.72,48.47,48.57,682118.0,47.1141,47.1334,46.8916,46.9883,682118.0
2024-08-13 14:30:00,48.57,48.69,48.55,48.69,264520.0,46.9883,47.1044,46.969,47.1044,264520.0
2024-08-13 14:40:00,48.69,48.83,48.62,48.83,273216.0,47.1044,47.2398,47.0367,47.2398,273216.0
2024-08-13 14:50:00,48.84,48.86,48.67,48.84,376299.0,47.2495,47.2689,47.085,47.2495,376299.0
2024-08-13 15:00:00,48.84,48.99,48.7,48.96,797712.0,47.2495,47.3946,47.1141,47.3656,797712.0
2024-08-13 15:10:00,48.96,48.98,48.83,48.97,210978.0,47.3656,47.3849,47.2398,47.3753,210978.0
2024-08-13 15:20:00,48.97,49.06,48.96,49.04,332623.0,47.3753,47.4623,47.3656,47.443,332623.0
2024-08-13 15:30:00,49.04,49.04,48.93,49.01,350427.0,47.443,47.443,47.3366,47.414,350427.0
2024-08-13 15:40:00,49.03,49.16,49.01,49.14,515571.0,47.4333,47.5591,47.414,47.5397,515571.0
2024-08-13 15:50:00,49.13,49.16,48.98,49.08,1319509.0,47.5301,47.5591,47.3849,47.4817,1319509.0
2024-08-14 09:30:00,49.06,49.18,48.57,48.75,355180.0,47.4623,47.5784,46.9883,47.1624,355180.0
2024-08-14 09:40:00,48.77,49.15,48.69,49.14,208469.0,47.1818,47.5494,47.1044,47.5397,208469.0
2024-08-14 09:50:00,49.15,49.29,49.05,49.05,191193.0,47.5494,47.6849,47.4527,47.4527,191193.0
2024-08-14 10:00:00,49.03,49.12,48.93,49.02,156708.0,47.4333,47.5204,47.3366,47.4236,156708.0
2024-08-14 10:10:00,49.02,49.06,48.63,48.77,207200.0,47.4236,47.4623,47.0463,47.1818,207200.0
2024-08-14 10:20:00,48.75,48.75,48.47,48.51,121200.0,47.1624,47.1624,46.8916,46.9303,121200.0
2024-08-14 10:30:00,48.52,48.63,48.45,48.47,150262.0,46.9399,47.0463,46.8722,46.8916,150262.0
2024-08-14 10:40:00,48.46,48.52,48.25,48.28,383367.0,46.8819,46.9399,46.6787,46.7077,383367.0
2024-08-14 10:50:00,48.29,48.42,48.26,48.34,130402.0,46.7174,46.8432,46.6884,46.7658,130402.0
2024-08-14 11:00:00,48.34,48.35,48.21,48.31,176841.0,46.7658,46.7755,46.64,46.7368,176841.0
2024-08-14 11:10:00,48.31,48.5,48.26,48.49,132297.0,46.7368,46.9206,46.6884,46.9109,132297.0
2024-08-14 11:20:00,48.48,48.64,48.48,48.52,225286.0,46.9012,47.056,46.9012,46.9399,225286.0
2024-08-14 11:30:00,48.52,48.61,48.5,48.52,422297.0,46.9399,47.027,46.9206,46.9399,422297.0
2024-08-14 11:40:00,48.52,48.52,48.32,48.33,99369.0,46.9399,46.9399,46.7464,46.7561,99369.0
2024-08-14 11:50:00,48.33,48.35,48.19,48.26,165828.0,46.7561,46.7755,46.6207,46.6884,165828.0
2024-08-14 12:00:00,48.25,48.28,48.2,48.24,74784.0,46.6787,46.7077,46.6303,46.669,74784.0
2024-08-14 12:10:00,48.24,48.33,48.24,48.27,85851.0,46.669,46.7561,46.669,46.6981,85851.0
2024-08-14 12:20:00,48.27,48.37,48.26,48.32,93605.0,46.6981,46.7948,46.6884,46.7464,93605.0
2024-08-14 12:30:00,48.33,48.36,48.24,48.25,123227.0,46.7561,46.7851,46.669,46.6787,123227.0
2024-08-14 12:40:00,48.25,48.27,48.13,48.13,96394.0,46.6787,46.6981,46.5626,46.5626,96394.0
2024-08-14 12:50:00,48.12,48.28,48.11,48.27,87039.0,46.553,46.7077,46.5433,46.6981,87039.0
2024-08-14 13:00:00,48.27,48.29,48.2,48.23,77820.0,46.6981,46.7174,46.6303,46.6594,77820.0
2024-08-14 13:10:00,48.23,48.3,48.18,48.29,113973.0,46.6594,46.7271,46.611,46.7174,113973.0
2024-08-14 13:20:00,48.28,48.33,48.22,48.31,132869.0,46.7077,46.7561,46.6497,46.7368,132869.0
2024-08-14 13:30:00,48.31,48.45,48.26,48.44,152228.0,46.7368,46.8722,46.6884,46.8625,152228.0
2024-08-14 13:40:00,48.44,48.44,48.36,48.39,101404.0,46.8625,46.8625,46.7851,46.8142,101404.0
2024-08-14 13:50:00,48.4,48.41,48.34,48.38,150858.0,46.8238,46.8335,46.7658,46.8045,150858.0
2024-08-14 14:00:00,48.38,48.39,48.27,48.37,114376.0,46.8045,46.8142,46.6981,46.7948,114376.0
2024-08-14 14:10:00,48.36,48.47,48.35,48.41,98136.0,46.7851,46.8916,46.7755,46.8335,98136.0
2024-08-14 14:20:00,48.41,48.49,48.33,48.46,153707.0,46.8335,46.9109,46.7561,46.8819,153707.0
2024-08-14 14:30:00,48.46,48.49,48.41,48.45,86205.0,46.8819,46.9109,46.8335,46.8722,86205.0
2024-08-14 14:40:00,48.45,48.46,48.4,48.45,99449.0,46.8722,46.8819,46.8238,46.8722,99449.0
2024-08-14 14:50:00,48.45,48.49,48.38,48.46,99184.0,46.8722,46.9109,46.8045,46.8819,99184.0
2024-08-14 15:00:00,48.46,48.48,48.36,48.37,137252.0,46.8819,46.9012,46.7851,46.7948,137252.0
2024-08-14 15:10:00,48.37,48.5,48.35,48.48,143314.0,46.7948,46.9206,46.7755,46.9012,143314.0
2024-08-14 15:20:00,48.48,48.53,48.46,48.48,95300.0,46.9012,46.9496,46.8819,46.9012,95300.0
2024-08-14 15:30:00,48.47,48.48,48.31,48.34,151210.0,46.8916,46.9012,46.7368,46.7658,151210.0
2024-08-14 15:40:00,48.34,48.34,48.22,48.27,241356.0,46.7658,46.7658,46.6497,46.6981,241356.0
2024-08-14 15:50:00,48.27,48.47,48.25,48.4,1091971.0,46.6981,46.8916,46.6787,46.8238,1091971.0
2024-08-15 09:30:00,49.3,49.53,48.83,48.85,1194589.0,47.6945,47.917,47.2398,47.2592,1194589.0
2024-08-15 09:40:00,48.85,49.2,48.8,49.17,334979.0,47.2592,47.5978,47.2108,47.5688,334979.0
2024-08-15 09:50:00,49.16,49.19,48.95,49.03,552683.0,47.5591,47.5881,47.3559,47.4333,552683.0
2024-08-15 10:00:00,49.03,49.12,48.96,49.09,354558.0,47.4333,47.5204,47.3656,47.4914,354558.0
2024-08-15 10:10:00,49.1,49.34,49.06,49.33,459815.0,47.501,47.7332,47.4623,47.7236,459815.0
2024-08-15 10:20:00,49.31,49.33,49.0,49.0,253397.0,47.7042,47.7236,47.4043,47.4043,253397.0
2024-08-15 10:30:00,49.02,49.07,48.89,48.95,324936.0,47.4236,47.472,47.2979,47.3559,324936.0
2024-08-15 10:40:00,48.95,49.0,48.88,48.98,240357.0,47.3559,47.4043,47.2882,47.3849,240357.0
2024-08-15 10:50:00,48.98,49.0,48.91,49.0,111550.0,47.3849,47.4043,47.3172,47.4043,111550.0
2024-08-15 11:00:00,49.0,49.04,48.92,49.02,114037.0,47.4043,47.443,47.3269,47.4236,114037.0
2024-08-15 11:10:00,49.02,49.05,48.98,49.05,95192.0,47.4236,47.4527,47.3849,47.4527,95192.0
2024-08-15 11:20:00,49.05,49.09,48.99,49.08,156268.0,47.4527,47.4914,47.3946,47.4817,156268.0
2024-08-15 11:30:00,49.07,49.09,48.94,49.02,463772.0,47.472,47.4914,47.3463,47.4236,463772.0
2024-08-15 11:40:00,49.01,49.05,48.9,48.97,263345.0,47.414,47.4527,47.3076,47.3753,263345.0
2024-08-15 11:50:00,48.97,49.03,48.95,48.98,182887.0,47.3753,47.4333,47.3559,47.3849,182887.0
2024-08-15 12:00:00,48.99,49.03,48.98,49.02,121551.0,47.3946,47.4333,47.3849,47.4236,121551.0
2024-08-15 12:10:00,49.02,49.06,48.95,49.02,240843.0,47.4236,47.4623,47.3559,47.4236,240843.0
2024-08-15 12:20:00,49.02,49.03,48.9,48.98,136090.0,47.4236,47.4333,47.3076,47.3849,136090.0
2024-08-15 12:30:00,48.98,49.0,48.84,48.91,110672.0,47.3849,47.4043,47.2495,47.3172,110672.0
2024-08-15 12:40:00,48.91,48.96,48.89,48.95,96110.0,47.3172,47.3656,47.2979,47.3559,96110.0
2024-08-15 12:50:00,48.95,49.1,48.93,49.0,131967.0,47.3559,47.501,47.3366,47.4043,131967.0
2024-08-15 13:00:00,49.01,49.01,48.87,48.87,81674.0,47.414,47.414,47.2785,47.2785,81674.0
2024-08-15 13:10:00,48.88,48.91,48.62,48.67,72896.0,47.2882,47.3172,47.0367,47.085,72896.0
2024-08-15 13:20:00,48.68,48.68,48.47,48.64,158861.0,47.0947,47.0947,46.8916,47.056,158861.0
2024-08-15 13:30:00,48.63,48.7,48.57,48.63,147828.0,47.0463,47.1141,46.9883,47.0463,147828.0
2024-08-15 13:40:00,48.64,48.73,48.6,48.73,123278.0,47.056,47.1431,47.0173,47.1431,123278.0
2024-08-15 13:50:00,48.73,48.75,48.59,48.6,118972.0,47.1431,47.1624,47.0076,47.0173,118972.0
2024-08-15 14:00:00,48.61,48.75,48.57,48.68,100456.0,47.027,47.1624,46.9883,47.0947,100456.0
2024-08-15 14:10:00,48.68,48.78,48.6,48.76,108270.0,47.0947,47.1915,47.0173,47.1721,108270.0
2024-08-15 14:20:00,48.76,48.79,48.73,48.76,61479.0,47.1721,47.2011,47.1431,47.1721,61479.0
2024-08-15 14:30:00,48.76,48.78,48.7,48.74,67207.0,47.1721,47.1915,47.1141,47.1528,67207.0
2024-08-15 14:40:00,48.74,48.85,48.73,48.85,61954.0,47.1528,47.2592,47.1431,47.2592,61954.0
2024-08-15 14:50:00,48.84,48.86,48.78,48.84,85605.0,47.2495,47.2689,47.1915,47.2495,85605.0
2024-08-15 15:00:00,48.84,49.02,48.84,48.98,215313.0,47.2495,47.4236,47.2495,47.3849,215313.0
2024-08-15 15:10:00,48.98,49.03,48.91,49.02,127248.0,47.3849,47.4333,47.3172,47.4236,127248.0
2024-08-15 15:20:00,49.03,49.05,48.98,49.0,82188.0,47.4333,47.4527,47.3849,47.4043,82188.0
2024-08-15 15:30:00,49.0,49.09,48.96,49.08,187601.0,47.4043,47.4914,47.3656,47.4817,187601.0
2024-08-15 15:40:00,49.08,49.18,49.0,49.1,333194.0,47.4817,47.5784,47.4043,47.501,333194.0
2024-08-15 15:50:00,49.1,49.12,49.0,49.11,952291.0,47.501,47.5204,47.4043,47.5107,952291.0
2024-08-16 09:30:00,49.11,49.38,49.01,49.23,574145.0,47.5107,47.7719,47.414,47.6268,574145.0
2024-08-16 09:40:00,49.3,49.36,49.19,49.26,93227.0,47.6945,47.7526,47.5881,47.6558,93227.0
2024-08-16 09:50:00,49.27,49.53,49.2,49.5,457973.0,47.6655,47.917,47.5978,47.888,457973.0
2024-08-16 10:00:00,49.48,49.51,49.15,49.16,463163.0,47.8687,47.8977,47.5494,47.5591,463163.0
2024-08-16 10:10:00,49.16,49.35,49.12,49.31,465253.0,47.5591,47.7429,47.5204,47.7042,465253.0
2024-08-16 10:20:00,49.31,49.45,49.19,49.21,353679.0,47.7042,47.8396,47.5881,47.6075,353679.0
2024-08-16 10:30:00,49.22,49.38,49.14,49.35,376391.0,47.6171,47.7719,47.5397,47.7429,376391.0
2024-08-16 10:40:00,49.36,49.56,49.33,49.56,272304.0,47.7526,47.9461,47.7236,47.9461,272304.0
2024-08-16 10:50:00,49.55,49.7,49.47,49.68,324218.0,47.9364,48.0815,47.859,48.0622,324218.0
2024-08-16 11:00:00,49.68,49.9,49.66,49.88,437519.0,48.0622,48.275,48.0428,48.2556,437519.0
2024-08-16 11:10:00,49.89,50.05,49.85,49.91,436261.0,48.2653,48.4201,48.2266,48.2847,436261.0
2024-08-16 11:20:00,49.92,49.93,49.51,49.58,159931.0,48.2943,48.304,47.8977,47.9654,159931.0
2024-08-16 11:30:00,49.59,49.59,49.27,49.3,99912.0,47.9751,47.9751,47.6655,47.6945,99912.0
2024-08-16 11:40:00,49.29,49.34,49.23,49.33,117928.0,47.6849,47.7332,47.6268,47.7236,117928.0
2024-08-16 11:50:00,49.34,49.36,49.17,49.25,123643.0,47.7332,47.7526,47.5688,47.6462,123643.0
2024-08-16 12:00:00,49.25,49.26,49.15,49.21,74148.0,47.6462,47.6558,47.5494,47.6075,74148.0
2024-08-16 12:10:00,49.21,49.28,49.2,49.28,48364.0,47.6075,47.6752,47.5978,47.6752,48364.0
2024-08-16 12:20:00,49.28,49.28,49.16,49.19,75734.0,47.6752,47.6752,47.5591,47.5881,75734.0
2024-08-16 12:30:00,49.19,49.23,49.17,49.21,68867.0,47.5881,47.6268,47.5688,47.6075,68867.0
2024-08-16 12:40:00,49.22,49.29,49.18,49.29,63094.0,47.6171,47.6849,47.5784,47.6849,63094.0
2024-08-16 12:50:00,49.29,49.33,49.25,49.3,53870.0,47.6849,47.7236,47.6462,47.6945,53870.0
2024-08-16 13:00:00,49.3,49.33,49.27,49.28,43680.0,47.6945,47.7236,47.6655,47.6752,43680.0
2024-08-16 13:10:00,49.28,49.43,49.28,49.43,76005.0,47.6752,47.8203,47.6752,47.8203,76005.0
2024-08-16 13:20:00,49.43,49.5,49.38,49.48,101149.0,47.8203,47.888,47.7719,47.8687,101149.0
2024-08-16 13:30:00,49.49,49.57,49.45,49.48,144967.0,47.8783,47.9557,47.8396,47.8687,144967.0
2024-08-16 13:40:00,49.48,49.65,49.47,49.65,127794.0,47.8687,48.0331,47.859,48.0331,127794.0
2024-08-16 13:50:00,49.65,49.73,49.52,49.67,143557.0,48.0331,48.1105,47.9074,48.0525,143557.0
2024-08-16 14:00:00,49.66,49.67,49.48,49.5,94979.0,48.0428,48.0525,47.8687,47.888,94979.0
2024-08-16 14:10:00,49.5,49.54,49.45,49.48,78377.0,47.888,47.9267,47.8396,47.8687,78377.0
2024-08-16 14:20:00,49.48,49.58,49.44,49.55,111541.0,47.8687,47.9654,47.83,47.9364,111541.0
2024-08-16 14:30:00,49.55,49.58,49.48,49.53,85483.0,47.9364,47.9654,47.8687,47.917,85483.0
2024-08-16 14:40:00,49.53,49.55,49.43,49.46,80527.0,47.917,47.9364,47.8203,47.8493,80527.0
2024-08-16 14:50:00,49.46,49.49,49.43,49.48,119370.0,47.8493,47.8783,47.8203,47.8687,119370.0
2024-08-16 15:00:00,49.48,49.52,49.44,49.45,177554.0,47.8687,47.9074,47.83,47.8396,177554.0
2024-08-16 15:10:00,49.45,49.52,49.44,49.48,126107.0,47.8396,47.9074,47.83,47.8687,126107.0
2024-08-16 15:20:00,49.48,49.52,49.47,49.5,111712.0,47.8687,47.9074,47.859,47.888,111712.0
2024-08-16 15:30:00,49.5,49.58,49.49,49.54,238649.0,47.888,47.9654,47.8783,47.9267,238649.0
2024-08-16 15:40:00,49.54,49.56,49.49,49.51,227422.0,47.9267,47.9461,47.8783,47.8977,227422.0
2024-08-16 15:50:00,49.5,49.52,49.36,49.37,844673.0,47.888,47.9074,47.7526,47.7622,844673.0
2024-08-19 09:30:00,49.38,49.88,49.33,49.76,291969.0,47.7719,48.2556,47.7236,48.1395,291969.0
2024-08-19 09:40:00,49.76,49.88,49.63,49.72,144696.0,48.1395,48.2556,48.0138,48.1008,144696.0
2024-08-19 09:50:00,49.71,49.84,49.65,49.83,121634.0,48.0912,48.2169,48.0331,48.2073,121634.0
2024-08-19 10:00:00,49.82,49.85,49.73,49.76,276394.0,48.1976,48.2266,48.1105,48.1395,276394.0
2024-08-19 10:10:00,49.76,49.77,49.61,49.7,189997.0,48.1395,48.1492,47.9944,48.0815,189997.0
2024-08-19 10:20:00,49.7,49.74,49.64,49.69,122523.0,48.0815,48.1202,48.0235,48.0718,122523.0
2024-08-19 10:30:00,49.68,49.89,49.67,49.8,178422.0,48.0622,48.2653,48.0525,48.1782,178422.0
2024-08-19 10:40:00,49.81,49.99,49.8,49.93,115564.0,48.1879,48.3621,48.1782,48.304,115564.0
2024-08-19 10:50:00,49.92,49.99,49.79,49.88,122914.0,48.2943,48.3621,48.1686,48.2556,122914.0
2024-08-19 11:00:00,49.88,49.97,49.85,49.87,79589.0,48.2556,48.3427,48.2266,48.246,79589.0
2024-08-19 11:10:00,49.87,49.93,49.86,49.91,87815.0,48.246,48.304,48.2363,48.2847,87815.0
2024-08-19 11:20:00,49.91,49.96,49.86,49.9,114580.0,48.2847,48.333,48.2363,48.275,114580.0
2024-08-19 11:30:00,49.9,49.9,49.81,49.83,77071.0,48.275,48.275,48.1879,48.2073,77071.0
2024-08-19 11:40:00,49.83,49.89,49.73,49.75,86858.0,48.2073,48.2653,48.1105,48.1299,86858.0
2024-08-19 11:50:00,49.74,49.79,49.72,49.78,65202.0,48.1202,48.1686,48.1008,48.1589,65202.0
2024-08-19 12:00:00,49.78,49.81,49.74,49.75,78785.0,48.1589,48.1879,48.1202,48.1299,78785.0
2024-08-19 12:10:00,49.75,49.79,49.74,49.75,54535.0,48.1299,48.1686,48.1202,48.1299,54535.0
2024-08-19 12:20:00,49.75,49.79,49.74,49.78,61128.0,48.1299,48.1686,48.1202,48.1589,61128.0
2024-08-19 12:30:00,49.78,49.85,49.75,49.79,78815.0,48.1589,48.2266,48.1299,48.1686,78815.0
2024-08-19 12:40:00,49.79,49.81,49.75,49.8,50018.0,48.1686,48.1879,48.1299,48.1782,50018.0
2024-08-19 12:50:00,49.8,49.81,49.75,49.76,32021.0,48.1782,48.1879,48.1299,48.1395,32021.0
2024-08-19 13:00:00,49.76,49.79,49.72,49.77,58850.0,48.1395,48.1686,48.1008,48.1492,58850.0
2024-08-19 13:10:00,49.77,49.79,49.74,49.76,42065.0,48.1492,48.1686,48.1202,48.1395,42065.0
2024-08-19 13:20:00,49.76,49.8,49.74,49.77,81279.0,48.1395,48.1782,48.1202,48.1492,81279.0
2024-08-19 13:30:00,49.77,49.78,49.72,49.75,61973.0,48.1492,48.1589,48.1008,48.1299,61973.0
2024-08-19 13:40:00,49.75,49.78,49.73,49.74,66178.0,48.1299,48.1589,48.1105,48.1202,66178.0
2024-08-19 13:50:00,49.75,49.75,49.65,49.67,136807.0,48.1299,48.1299,48.0331,48.0525,136807.0
2024-08-19 14:00:00,49.67,49.69,49.64,49.65,82493.0,48.0525,48.0718,48.0235,48.0331,82493.0
2024-08-19 14:10:00,49.65,49.67,49.62,49.63,81694.0,48.0331,48.0525,48.0041,48.0138,81694.0
2024-08-19 14:20:00,49.63,49.63,49.27,49.35,385401.0,48.0138,48.0138,47.6655,47.7429,385401.0
2024-08-19 14:30:00,49.34,49.42,49.34,49.38,100247.0,47.7332,47.8106,47.7332,47.7719,100247.0
2024-08-19 14:40:00,49.38,49.48,49.37,49.45,58668.0,47.7719,47.8687,47.7622,47.8396,58668.0
2024-08-19 14:50:00,49.46,49.46,49.31,49.32,164253.0,47.8493,47.8493,47.7042,47.7139,164253.0
2024-08-19 15:00:00,49.32,49.34,49.26,49.3,120502.0,47.7139,47.7332,47.6558,47.6945,120502.0
2024-08-19 15:10:00,49.3,49.34,49.25,49.32,114158.0,47.6945,47.7332,47.6462,47.7139,114158.0
2024-08-19 15:20:00,49.33,49.44,49.32,49.44,88792.0,47.7236,47.83,47.7139,47.83,88792.0
2024-08-19 15:30:00,49.44,49.46,49.39,49.41,99408.0,47.83,47.8493,47.7816,47.8009,99408.0
2024-08-19 15:40:00,49.4,49.45,49.39,49.4,197133.0,47.7913,47.8396,47.7816,47.7913,197133.0
2024-08-19 15:50:00,49.4,49.43,49.19,49.3,1008243.0,47.7913,47.8203,47.5881,47.6945,1008243.0
2024-08-20 09:30:00,49.27,49.61,49.24,49.57,188241.0,47.6655,47.9944,47.6365,47.9557,188241.0
2024-08-20 09:40:00,49.57,49.59,49.37,49.44,74636.0,47.9557,47.9751,47.7622,47.83,74636.0
2024-08-20 09:50:00,49.43,49.47,49.21,49.3,88907.0,47.8203,47.859,47.6075,47.6945,88907.0
2024-08-20 10:00:00,49.28,49.41,49.13,49.13,100396.0,47.6752,47.8009,47.5301,47.5301,100396.0
2024-08-20 10:10:00,49.14,49.3,49.13,49.13,109089.0,47.5397,47.6945,47.5301,47.5301,109089.0
2024-08-20 10:20:00,49.14,49.27,49.07,49.23,76168.0,47.5397,47.6655,47.472,47.6268,76168.0
2024-08-20 10:30:00,49.23,49.27,49.13,49.23,70111.0,47.6268,47.6655,47.5301,47.6268,70111.0
2024-08-20 10:40:00,49.24,49.46,49.23,49.37,89458.0,47.6365,47.8493,47.6268,47.7622,89458.0
2024-08-20 10:50:00,49.36,49.42,49.31,49.38,55129.0,47.7526,47.8106,47.7042,47.7719,55129.0
2024-08-20 11:00:00,49.38,49.38,49.21,49.32,63899.0,47.7719,47.7719,47.6075,47.7139,63899.0
2024-08-20 11:10:00,49.32,49.34,49.22,49.23,56260.0,47.7139,47.7332,47.6171,47.6268,56260.0
2024-08-20 11:20:00,49.22,49.35,49.22,49.35,147677.0,47.6171,47.7429,47.6171,47.7429,147677.0
2024-08-20 11:30:00,49.35,49.36,49.22,49.23,66188.0,47.7429,47.7526,47.6171,47.6268,66188.0
2024-08-20 11:40:00,49.23,49.3,49.22,49.29,62260.0,47.6268,47.6945,47.6171,47.6849,62260.0
2024-08-20 11:50:00,49.29,49.32,49.21,49.21,80088.0,47.6849,47.7139,47.6075,47.6075,80088.0
2024-08-20 12:00:00,49.22,49.26,49.17,49.26,62658.0,47.6171,47.6558,47.5688,47.6558,62658.0
2024-08-20 12:10:00,49.26,49.27,49.14,49.18,54235.0,47.6558,47.6655,47.5397,47.5784,54235.0
2024-08-20 12:20:00,49.18,49.22,49.12,49.2,73616.0,47.5784,47.6171,47.5204,47.5978,73616.0
2024-08-20 12:30:00,49.2,49.2,49.09,49.13,101269.0,47.5978,47.5978,47.4914,47.5301,101269.0
2024-08-20 12:40:00,49.12,49.13,49.06,49.13,64095.0,47.5204,47.5301,47.4623,47.5301,64095.0
2024-08-20 12:50:00,49.13,49.13,49.04,49.05,87214.0,47.5301,47.5301,47.443,47.4527,87214.0
2024-08-20 13:00:00,49.05,49.06,48.97,49.02,100994.0,47.4527,47.4623,47.3753,47.4236,100994.0
2024-08-20 13:10:00,49.01,49.04,48.97,49.01,58761.0,47.414,47.443,47.3753,47.414,58761.0
2024-08-20 13:20:00,49.01,49.03,48.99,49.02,58070.0,47.414,47.4333,47.3946,47.4236,58070.0
2024-08-20 13:30:00,49.02,49.05,49.0,49.04,74423.0,47.4236,47.4527,47.4043,47.443,74423.0
2024-08-20 13:40:00,49.04,49.04,48.98,49.02,57678.0,47.443,47.443,47.3849,47.4236,57678.0
2024-08-20 13:50:00,49.02,49.09,49.01,49.07,63510.0,47.4236,47.4914,47.414,47.472,63510.0
2024-08-20 14:00:00,49.07,49.11,49.04,49.09,93524.0,47.472,47.5107,47.443,47.4914,93524.0
2024-08-20 14:10:00,49.08,49.11,49.06,49.1,48341.0,47.4817,47.5107,47.4623,47.501,48341.0
2024-08-20 14:20:00,49.1,49.17,49.09,49.14,50232.0,47.501,47.5688,47.4914,47.5397,50232.0
2024-08-20 14:30:00,49.14,49.15,49.11,49.13,44987.0,47.5397,47.5494,47.5107,47.5301,44987.0
2024-08-20 14:40:00,49.12,49.13,49.05,49.08,61834.0,47.5204,47.5301,47.4527,47.4817,61834.0
2024-08-20 14:50:00,49.08,49.1,49.0,49.02,65744.0,47.4817,47.501,47.4043,47.4236,65744.0
2024-08-20 15:00:00,49.02,49.04,48.95,48.98,116374.0,47.4236,47.443,47.3559,47.3849,116374.0
2024-08-20 15:10:00,48.98,49.03,48.96,49.01,100690.0,47.3849,47.4333,47.3656,47.414,100690.0
2024-08-20 15:20:00,49.01,49.05,49.0,49.03,79794.0,47.414,47.4527,47.4043,47.4333,79794.0
2024-08-20 15:30:00,49.03,49.06,48.98,49.0,101902.0,47.4333,47.4623,47.3849,47.4043,101902.0
2024-08-20 15:40:00,48.99,49.0,48.93,48.97,202431.0,47.3946,47.4043,47.3366,47.3753,202431.0
2024-08-20 15:50:00,48.97,49.08,48.95,48.98,687321.0,47.3753,47.4817,47.3559,47.3849,687321.0
2024-08-21 09:30:00,48.78,49.16,48.78,49.11,167708.0,47.1915,47.5591,47.1915,47.5107,167708.0
2024-08-21 09:40:00,49.13,49.17,48.96,49.01,64617.0,47.5301,47.5688,47.3656,47.414,64617.0
2024-08-21 09:50:00,49.01,49.07,48.85,48.96,87588.0,47.414,47.472,47.2592,47.3656,87588.0
2024-08-21 10:00:00,48.94,49.04,48.85,48.91,116406.0,47.3463,47.443,47.2592,47.3172,116406.0
2024-08-21 10:10:00,48.91,49.01,48.86,48.9,76894.0,47.3172,47.414,47.2689,47.3076,76894.0
2024-08-21 10:20:00,48.89,48.96,48.88,48.94,50941.0,47.2979,47.3656,47.2882,47.3463,50941.0
2024-08-21 10:30:00,48.95,48.97,48.9,48.95,56575.0,47.3559,47.3753,47.3076,47.3559,56575.0
2024-08-21 10:40:00,48.95,48.98,48.89,48.91,39655.0,47.3559,47.3849,47.2979,47.3172,39655.0
2024-08-21 10:50:00,48.89,48.91,48.85,48.88,49656.0,47.2979,47.3172,47.2592,47.2882,49656.0
2024-08-21 11:00:00,48.87,48.9,48.79,48.8,56739.0,47.2785,47.3076,47.2011,47.2108,56739.0
2024-08-21 11:10:00,48.81,48.94,48.8,48.87,51145.0,47.2205,47.3463,47.2108,47.2785,51145.0
2024-08-21 11:20:00,48.87,48.93,48.83,48.88,47000.0,47.2785,47.3366,47.2398,47.2882,47000.0
2024-08-21 11:30:00,48.87,48.88,48.8,48.87,46007.0,47.2785,47.2882,47.2108,47.2785,46007.0
2024-08-21 11:40:00,48.87,48.92,48.81,48.84,46029.0,47.2785,47.3269,47.2205,47.2495,46029.0
2024-08-21 11:50:00,48.83,48.84,48.76,48.79,43541.0,47.2398,47.2495,47.1721,47.2011,43541.0
2024-08-21 12:00:00,48.79,48.79,48.72,48.72,122363.0,47.2011,47.2011,47.1334,47.1334,122363.0
2024-08-21 12:10:00,48.73,48.76,48.65,48.67,358002.0,47.1431,47.1721,47.0657,47.085,358002.0
2024-08-21 12:20:00,48.67,48.72,48.63,48.64,87048.0,47.085,47.1334,47.0463,47.056,87048.0
2024-08-21 12:30:00,48.65,48.71,48.62,48.64,57193.0,47.0657,47.1237,47.0367,47.056,57193.0
2024-08-21 12:40:00,48.63,48.65,48.57,48.58,88267.0,47.0463,47.0657,46.9883,46.998,88267.0
2024-08-21 12:50:00,48.57,48.59,48.51,48.52,133436.0,46.9883,47.0076,46.9303,46.9399,133436.0
2024-08-21 13:00:00,48.51,48.53,48.48,48.53,90737.0,46.9303,46.9496,46.9012,46.9496,90737.0
2024-08-21 13:10:00,48.53,48.61,48.51,48.6,81234.0,46.9496,47.027,46.9303,47.0173,81234.0
2024-08-21 13:20:00,48.59,48.61,48.47,48.48,78870.0,47.0076,47.027,46.8916,46.9012,78870.0
2024-08-21 13:30:00,48.48,48.5,48.37,48.38,116963.0,46.9012,46.9206,46.7948,46.8045,116963.0
2024-08-21 13:40:00,48.38,48.49,48.35,48.49,79137.0,46.8045,46.9109,46.7755,46.9109,79137.0
2024-08-21 13:50:00,48.48,48.49,48.42,48.43,57870.0,46.9012,46.9109,46.8432,46.8529,57870.0
2024-08-21 14:00:00,48.43,48.43,48.35,48.36,136847.0,46.8529,46.8529,46.7755,46.7851,136847.0
2024-08-21 14:10:00,48.37,48.41,48.35,48.4,125355.0,46.7948,46.8335,46.7755,46.8238,125355.0
2024-08-21 14:20:00,48.4,48.43,48.37,48.4,129472.0,46.8238,46.8529,46.7948,46.8238,129472.0
2024-08-21 14:30:00,48.4,48.48,48.37,48.41,219295.0,46.8238,46.9012,46.7948,46.8335,219295.0
2024-08-21 14:40:00,48.41,48.42,48.32,48.34,147978.0,46.8335,46.8432,46.7464,46.7658,147978.0
2024-08-21 14:50:00,48.33,48.35,48.3,48.33,77670.0,46.7561,46.7755,46.7271,46.7561,77670.0
2024-08-21 15:00:00,48.34,48.34,48.16,48.21,118081.0,46.7658,46.7658,46.5917,46.64,118081.0
2024-08-21 15:10:00,48.21,48.24,48.16,48.23,192338.0,46.64,46.669,46.5917,46.6594,192338.0
2024-08-21 15:20:00,48.23,48.27,48.18,48.26,228942.0,46.6594,46.6981,46.611,46.6884,228942.0
2024-08-21 15:30:00,48.26,48.35,48.24,48.33,182584.0,46.6884,46.7755,46.669,46.7561,182584.0
2024-08-21 15:40:00,48.33,48.35,48.24,48.33,178320.0,46.7561,46.7755,46.669,46.7561,178320.0
2024-08-21 15:50:00,48.33,48.49,48.31,48.44,972826.0,46.7561,46.9109,46.7368,46.8625,972826.0
2024-08-22 09:30:00,48.57,48.62,48.3,48.35,175339.0,46.9883,47.0367,46.7271,46.7755,175339.0
2024-08-22 09:40:00,48.39,48.39,47.67,47.7,312243.0,46.8142,46.8142,46.1176,46.1466,312243.0
2024-08-22 09:50:00,47.7,47.74,47.35,47.4,478153.0,46.1466,46.1853,45.808,45.8564,478153.0
2024-08-22 10:00:00,47.46,47.56,47.21,47.24,421791.0,45.9144,46.0112,45.6726,45.7016,421791.0
2024-08-22 10:10:00,47.26,47.57,47.25,47.5,160590.0,45.721,46.0209,45.7113,45.9531,160590.0
2024-08-22 10:20:00,47.49,47.51,47.4,47.41,83115.0,45.9435,45.9628,45.8564,45.8661,83115.0
2024-08-22 10:30:00,47.41,47.55,47.4,47.52,79675.0,45.8661,46.0015,45.8564,45.9725,79675.0
2024-08-22 10:40:00,47.51,47.64,47.49,47.56,107772.0,45.9628,46.0886,45.9435,46.0112,107772.0
2024-08-22 10:50:00,47.56,47.61,47.51,47.52,79433.0,46.0112,46.0596,45.9628,45.9725,79433.0
2024-08-22 11:00:00,47.53,47.55,47.36,47.43,96991.0,45.9822,46.0015,45.8177,45.8854,96991.0
2024-08-22 11:10:00,47.44,47.53,47.35,47.36,110960.0,45.8951,45.9822,45.808,45.8177,110960.0
2024-08-22 11:20:00,47.35,47.45,47.31,47.43,158936.0,45.808,45.9048,45.7693,45.8854,158936.0
2024-08-22 11:30:00,47.44,47.48,47.36,47.45,101190.0,45.8951,45.9338,45.8177,45.9048,101190.0
2024-08-22 11:40:00,47.45,47.45,47.3,47.3,113509.0,45.9048,45.9048,45.7597,45.7597,113509.0
2024-08-22 11:50:00,47.3,47.32,47.12,47.12,128708.0,45.7597,45.779,45.5855,45.5855,128708.0
2024-08-22 12:00:00,47.12,47.14,47.07,47.13,108926.0,45.5855,45.6049,45.5371,45.5952,108926.0
2024-08-22 12:10:00,47.12,47.26,47.11,47.25,68891.0,45.5855,45.721,45.5758,45.7113,68891.0
2024-08-22 12:20:00,47.25,47.31,47.22,47.25,62978.0,45.7113,45.7693,45.6823,45.7113,62978.0
2024-08-22 12:30:00,47.24,47.28,47.2,47.21,46871.0,45.7016,45.7403,45.6629,45.6726,46871.0
2024-08-22 12:40:00,47.21,47.23,47.07,47.1,160218.0,45.6726,45.6919,45.5371,45.5662,160218.0
2024-08-22 12:50:00,47.09,47.14,46.99,47.02,205105.0,45.5565,45.6049,45.4598,45.4888,205105.0
2024-08-22 13:00:00,47.03,47.03,46.88,46.95,126183.0,45.4985,45.4985,45.3533,45.4211,126183.0
2024-08-22 13:10:00,46.95,47.01,46.93,47.01,121522.0,45.4211,45.4791,45.4017,45.4791,121522.0
2024-08-22 13:20:00,47.01,47.16,46.96,47.16,195171.0,45.4791,45.6242,45.4307,45.6242,195171.0
2024-08-22 13:30:00,47.16,47.42,47.15,47.39,179052.0,45.6242,45.8758,45.6145,45.8467,179052.0
2024-08-22 13:40:00,47.39,47.53,47.38,47.5,149726.0,45.8467,45.9822,45.8371,45.9531,149726.0
2024-08-22 13:50:00,47.5,47.54,47.45,47.47,201541.0,45.9531,45.9918,45.9048,45.9241,201541.0
2024-08-22 14:00:00,47.47,47.52,47.42,47.47,150236.0,45.9241,45.9725,45.8758,45.9241,150236.0
2024-08-22 14:10:00,47.47,47.56,47.47,47.55,66668.0,45.9241,46.0112,45.9241,46.0015,66668.0
2024-08-22 14:20:00,47.55,47.56,47.43,47.5,81886.0,46.0015,46.0112,45.8854,45.9531,81886.0
2024-08-22 14:30:00,47.5,47.59,47.48,47.58,72658.0,45.9531,46.0402,45.9338,46.0305,72658.0
2024-08-22 14:40:00,47.58,47.59,47.52,47.54,52411.0,46.0305,46.0402,45.9725,45.9918,52411.0
2024-08-22 14:50:00,47.54,47.54,47.42,47.43,97956.0,45.9918,45.9918,45.8758,45.8854,97956.0
2024-08-22 15:00:00,47.43,47.47,47.4,47.42,118346.0,45.8854,45.9241,45.8564,45.8758,118346.0
2024-08-22 15:10:00,47.42,47.5,47.41,47.48,75238.0,45.8758,45.9531,45.8661,45.9338,75238.0
2024-08-22 15:20:00,47.48,47.56,47.45,47.55,191675.0,45.9338,46.0112,45.9048,46.0015,191675.0
2024-08-22 15:30:00,47.56,47.65,47.46,47.48,298461.0,46.0112,46.0983,45.9144,45.9338,298461.0
2024-08-22 15:40:00,47.48,47.56,47.44,47.46,293807.0,45.9338,46.0112,45.8951,45.9144,293807.0
2024-08-22 15:50:00,47.46,47.64,47.4,47.63,1103840.0,45.9144,46.0886,45.8564,46.0789,1103840.0
2024-08-23 09:30:00,47.67,47.72,47.45,47.47,160458.0,46.1176,46.166,45.9048,45.9241,160458.0
2024-08-23 09:40:00,47.47,47.54,47.38,47.46,143921.0,45.9241,45.9918,45.8371,45.9144,143921.0
2024-08-23 09:50:00,47.46,47.83,47.44,47.77,113382.0,45.9144,46.2724,45.8951,46.2144,113382.0
2024-08-23 10:00:00,47.77,47.82,47.65,47.74,126610.0,46.2144,46.2627,46.0983,46.1853,126610.0
2024-08-23 10:10:00,47.75,47.77,47.68,47.71,55854.0,46.195,46.2144,46.1273,46.1563,55854.0
2024-08-23 10:20:00,47.7,47.81,47.67,47.76,144697.0,46.1466,46.253,46.1176,46.2047,144697.0
2024-08-23 10:30:00,47.76,48.0,47.76,47.97,103702.0,46.2047,46.4369,46.2047,46.4078,103702.0
2024-08-23 10:40:00,47.97,48.09,47.94,48.08,75577.0,46.4078,46.5239,46.3788,46.5143,75577.0
2024-08-23 10:50:00,48.08,48.11,48.01,48.04,66511.0,46.5143,46.5433,46.4465,46.4756,66511.0
2024-08-23 11:00:00,48.03,48.11,48.0,48.06,68105.0,46.4659,46.5433,46.4369,46.4949,68105.0
2024-08-23 11:10:00,48.07,48.24,48.06,48.22,51462.0,46.5046,46.669,46.4949,46.6497,51462.0
2024-08-23 11:20:00,48.22,48.23,48.18,48.2,86280.0,46.6497,46.6594,46.611,46.6303,86280.0
2024-08-23 11:30:00,48.2,48.2,48.04,48.09,136747.0,46.6303,46.6303,46.4756,46.5239,136747.0
2024-08-23 11:40:00,48.09,48.1,47.99,48.06,119918.0,46.5239,46.5336,46.4272,46.4949,119918.0
2024-08-23 11:50:00,48.07,48.09,47.99,48.02,92624.0,46.5046,46.5239,46.4272,46.4562,92624.0
2024-08-23 12:00:00,48.02,48.03,47.95,48.01,75735.0,46.4562,46.4659,46.3885,46.4465,75735.0
2024-08-23 12:10:00,48.01,48.02,47.97,47.99,61989.0,46.4465,46.4562,46.4078,46.4272,61989.0
2024-08-23 12:20:00,47.99,48.01,47.96,47.99,55983.0,46.4272,46.4465,46.3982,46.4272,55983.0
2024-08-23 12:30:00,47.98,48.02,47.97,48.0,50465.0,46.4175,46.4562,46.4078,46.4369,50465.0
2024-08-23 12:40:00,48.0,48.02,47.94,47.99,60701.0,46.4369,46.4562,46.3788,46.4272,60701.0
2024-08-23 12:50:00,47.99,48.07,47.96,48.03,77856.0,46.4272,46.5046,46.3982,46.4659,77856.0
2024-08-23 13:00:00,48.02,48.03,47.99,48.0,57261.0,46.4562,46.4659,46.4272,46.4369,57261.0
2024-08-23 13:10:00,48.0,48.04,47.97,47.98,54192.0,46.4369,46.4756,46.4078,46.4175,54192.0
2024-08-23 13:20:00,47.98,48.01,47.98,48.0,35698.0,46.4175,46.4465,46.4175,46.4369,35698.0
2024-08-23 13:30:00,48.0,48.02,47.97,47.98,86712.0,46.4369,46.4562,46.4078,46.4175,86712.0
2024-08-23 13:40:00,47.98,48.04,47.98,48.01,84054.0,46.4175,46.4756,46.4175,46.4465,84054.0
2024-08-23 13:50:00,48.01,48.01,47.97,48.01,64906.0,46.4465,46.4465,46.4078,46.4465,64906.0
2024-08-23 14:00:00,48.01,48.01,47.96,47.97,88820.0,46.4465,46.4465,46.3982,46.4078,88820.0
2024-08-23 14:10:00,47.96,48.0,47.95,47.96,44372.0,46.3982,46.4369,46.3885,46.3982,44372.0
2024-08-23 14:20:00,47.96,47.99,47.92,47.97,41446.0,46.3982,46.4272,46.3595,46.4078,41446.0
2024-08-23 14:30:00,47.97,47.97,47.87,47.9,59702.0,46.4078,46.4078,46.3111,46.3401,59702.0
2024-08-23 14:40:00,47.9,47.98,47.89,47.98,40296.0,46.3401,46.4175,46.3304,46.4175,40296.0
2024-08-23 14:50:00,47.98,48.14,47.96,48.09,148006.0,46.4175,46.5723,46.3982,46.5239,148006.0
2024-08-23 15:00:00,48.09,48.12,48.03,48.05,127100.0,46.5239,46.553,46.4659,46.4852,127100.0
2024-08-23 15:10:00,48.05,48.11,48.02,48.09,76019.0,46.4852,46.5433,46.4562,46.5239,76019.0
2024-08-23 15:20:00,48.09,48.12,48.07,48.11,73075.0,46.5239,46.553,46.5046,46.5433,73075.0
2024-08-23 15:30:00,48.12,48.15,48.1,48.11,97768.0,46.553,46.582,46.5336,46.5433,97768.0
2024-08-23 15:40:00,48.12,48.16,48.08,48.13,188605.0,46.553,46.5917,46.5143,46.5626,188605.0
2024-08-23 15:50:00,48.14,48.18,48.08,48.11,593346.0,46.5723,46.611,46.5143,46.5433,593346.0
2024-08-26 09:30:00,48.17,48.24,48.0,48.21,189310.0,46.6013,46.669,46.4369,46.64,189310.0
2024-08-26 09:40:00,48.22,48.23,48.13,48.19,58845.0,46.6497,46.6594,46.5626,46.6207,58845.0
2024-08-26 09:50:00,48.2,48.27,48.12,48.18,62380.0,46.6303,46.6981,46.553,46.611,62380.0
2024-08-26 10:00:00,48.18,48.31,48.17,48.26,99691.0,46.611,46.7368,46.6013,46.6884,99691.0
2024-08-26 10:10:00,48.25,48.32,48.18,48.31,72990.0,46.6787,46.7464,46.611,46.7368,72990.0
2024-08-26 10:20:00,48.3,48.31,48.23,48.3,57178.0,46.7271,46.7368,46.6594,46.7271,57178.0
2024-08-26 10:30:00,48.3,48.48,48.28,48.48,55838.0,46.7271,46.9012,46.7077,46.9012,55838.0
2024-08-26 10:40:00,48.48,48.49,48.41,48.43,33339.0,46.9012,46.9109,46.8335,46.8529,33339.0
2024-08-26 10:50:00,48.43,48.43,48.21,48.22,62493.0,46.8529,46.8529,46.64,46.6497,62493.0
2024-08-26 11:00:00,48.21,48.24,48.15,48.18,62998.0,46.64,46.669,46.582,46.611,62998.0
2024-08-26 11:10:00,48.19,48.2,48.07,48.09,57093.0,46.6207,46.6303,46.5046,46.5239,57093.0
2024-08-26 11:20:00,48.09,48.1,47.98,48.03,95306.0,46.5239,46.5336,46.4175,46.4659,95306.0
2024-08-26 11:30:00,48.03,48.08,47.99,48.06,93852.0,46.4659,46.5143,46.4272,46.4949,93852.0
2024-08-26 11:40:00,48.07,48.14,48.06,48.09,81478.0,46.5046,46.5723,46.4949,46.5239,81478.0
2024-08-26 11:50:00,48.09,48.17,48.09,48.13,45191.0,46.5239,46.6013,46.5239,46.5626,45191.0
2024-08-26 12:00:00,48.12,48.2,48.1,48.19,34420.0,46.553,46.6303,46.5336,46.6207,34420.0
2024-08-26 12:10:00,48.19,48.22,48.12,48.21,55307.0,46.6207,46.6497,46.553,46.64,55307.0
2024-08-26 12:20:00,48.21,48.24,48.18,48.23,41122.0,46.64,46.669,46.611,46.6594,41122.0
2024-08-26 12:30:00,48.24,48.27,48.16,48.24,49378.0,46.669,46.6981,46.5917,46.669,49378.0
2024-08-26 12:40:00,48.25,48.27,48.21,48.23,40861.0,46.6787,46.6981,46.64,46.6594,40861.0
2024-08-26 12:50:00,48.24,48.3,48.23,48.26,63748.0,46.669,46.7271,46.6594,46.6884,63748.0
2024-08-26 13:00:00,48.26,48.29,48.17,48.19,61727.0,46.6884,46.7174,46.6013,46.6207,61727.0
2024-08-26 13:10:00,48.2,48.24,48.15,48.23,49290.0,46.6303,46.669,46.582,46.6594,49290.0
2024-08-26 13:20:00,48.23,48.26,48.21,48.25,53783.0,46.6594,46.6884,46.64,46.6787,53783.0
2024-08-26 13:30:00,48.23,48.23,48.14,48.14,60140.0,46.6594,46.6594,46.5723,46.5723,60140.0
2024-08-26 13:40:00,48.15,48.2,48.14,48.15,42042.0,46.582,46.6303,46.5723,46.582,42042.0
2024-08-26 13:50:00,48.15,48.17,48.12,48.16,42617.0,46.582,46.6013,46.553,46.5917,42617.0
2024-08-26 14:00:00,48.16,48.21,48.13,48.2,51839.0,46.5917,46.64,46.5626,46.6303,51839.0
2024-08-26 14:10:00,48.2,48.2,48.14,48.2,41053.0,46.6303,46.6303,46.5723,46.6303,41053.0
2024-08-26 14:20:00,48.2,48.23,48.17,48.21,75538.0,46.6303,46.6594,46.6013,46.64,75538.0
2024-08-26 14:30:00,48.21,48.25,48.19,48.2,150384.0,46.64,46.6787,46.6207,46.6303,150384.0
2024-08-26 14:40:00,48.2,48.21,48.1,48.12,61090.0,46.6303,46.64,46.5336,46.553,61090.0
2024-08-26 14:50:00,48.12,48.14,48.1,48.13,69525.0,46.553,46.5723,46.5336,46.5626,69525.0
2024-08-26 15:00:00,48.13,48.29,48.12,48.26,92953.0,46.5626,46.7174,46.553,46.6884,92953.0
2024-08-26 15:10:00,48.26,48.31,48.26,48.28,66883.0,46.6884,46.7368,46.6884,46.7077,66883.0
2024-08-26 15:20:00,48.28,48.32,48.25,48.32,58066.0,46.7077,46.7464,46.6787,46.7464,58066.0
2024-08-26 15:30:00,48.32,48.34,48.29,48.3,39567.0,46.7464,46.7658,46.7174,46.7271,39567.0
2024-08-26 15:40:00,48.3,48.33,48.24,48.25,85764.0,46.7271,46.7561,46.669,46.6787,85764.0
2024-08-26 15:50:00,48.24,48.27,48.15,48.26,395365.0,46.669,46.6981,46.582,46.6884,395365.0
2024-08-27 09:30:00,48.36,48.79,48.21,48.28,288655.0,46.7851,47.2011,46.64,46.7077,288655.0
2024-08-27 09:40:00,48.3,48.33,48.04,48.09,261796.0,46.7271,46.7561,46.4756,46.5239,261796.0
2024-08-27 09:50:00,48.1,48.11,47.93,47.95,126924.0,46.5336,46.5433,46.3691,46.3885,126924.0
2024-08-27 10:00:00,47.95,48.16,47.94,48.08,106129.0,46.3885,46.5917,46.3788,46.5143,106129.0
2024-08-27 10:10:00,48.08,48.08,47.92,48.0,108246.0,46.5143,46.5143,46.3595,46.4369,108246.0
2024-08-27 10:20:00,48.0,48.01,47.93,47.94,76814.0,46.4369,46.4465,46.3691,46.3788,76814.0
2024-08-27 10:30:00,47.93,47.95,47.89,47.9,92602.0,46.3691,46.3885,46.3304,46.3401,92602.0
2024-08-27 10:40:00,47.9,47.95,47.86,47.95,77263.0,46.3401,46.3885,46.3014,46.3885,77263.0
2024-08-27 10:50:00,47.95,47.95,47.86,47.86,72141.0,46.3885,46.3885,46.3014,46.3014,72141.0
2024-08-27 11:00:00,47.87,47.89,47.82,47.84,57860.0,46.3111,46.3304,46.2627,46.2821,57860.0
2024-08-27 11:10:00,47.84,47.9,47.81,47.83,78524.0,46.2821,46.3401,46.253,46.2724,78524.0
2024-08-27 11:20:00,47.84,47.88,47.81,47.86,53617.0,46.2821,46.3208,46.253,46.3014,53617.0
2024-08-27 11:30:00,47.86,47.95,47.85,47.95,70500.0,46.3014,46.3885,46.2917,46.3885,70500.0
2024-08-27 11:40:00,47.95,47.99,47.92,47.94,55832.0,46.3885,46.4272,46.3595,46.3788,55832.0
2024-08-27 11:50:00,47.94,48.04,47.93,48.03,59908.0,46.3788,46.4756,46.3691,46.4659,59908.0
2024-08-27 12:00:00,48.03,48.05,47.99,48.01,48322.0,46.4659,46.4852,46.4272,46.4465,48322.0
2024-08-27 12:10:00,48.02,48.03,47.96,48.02,47390.0,46.4562,46.4659,46.3982,46.4562,47390.0
2024-08-27 12:20:00,48.02,48.03,47.96,48.0,59909.0,46.4562,46.4659,46.3982,46.4369,59909.0
2024-08-27 12:30:00,48.0,48.02,47.96,47.97,53860.0,46.4369,46.4562,46.3982,46.4078,53860.0
2024-08-27 12:40:00,47.96,48.0,47.96,47.97,34473.0,46.3982,46.4369,46.3982,46.4078,34473.0
2024-08-27 12:50:00,47.98,48.04,47.96,48.02,41849.0,46.4175,46.4756,46.3982,46.4562,41849.0
2024-08-27 13:00:00,48.02,48.02,47.96,47.98,36551.0,46.4562,46.4562,46.3982,46.4175,36551.0
2024-08-27 13:10:00,47.98,48.03,47.94,47.95,48839.0,46.4175,46.4659,46.3788,46.3885,48839.0
2024-08-27 13:20:00,47.94,48.05,47.91,48.03,53209.0,46.3788,46.4852,46.3498,46.4659,53209.0
2024-08-27 13:30:00,48.04,48.1,48.02,48.09,55883.0,46.4756,46.5336,46.4562,46.5239,55883.0
2024-08-27 13:40:00,48.09,48.12,48.06,48.09,62368.0,46.5239,46.553,46.4949,46.5239,62368.0
2024-08-27 13:50:00,48.09,48.12,48.08,48.1,37350.0,46.5239,46.553,46.5143,46.5336,37350.0
2024-08-27 14:00:00,48.11,48.17,48.07,48.16,60544.0,46.5433,46.6013,46.5046,46.5917,60544.0
2024-08-27 14:10:00,48.17,48.22,48.15,48.19,63001.0,46.6013,46.6497,46.582,46.6207,63001.0
2024-08-27 14:20:00,48.19,48.19,48.04,48.05,65706.0,46.6207,46.6207,46.4756,46.4852,65706.0
2024-08-27 14:30:00,48.05,48.07,48.02,48.04,34568.0,46.4852,46.5046,46.4562,46.4756,34568.0
2024-08-27 14:40:00,48.04,48.08,48.03,48.07,34687.0,46.4756,46.5143,46.4659,46.5046,34687.0
2024-08-27 14:50:00,48.07,48.1,48.05,48.09,45953.0,46.5046,46.5336,46.4852,46.5239,45953.0
2024-08-27 15:00:00,48.09,48.1,48.05,48.09,46016.0,46.5239,46.5336,46.4852,46.5239,46016.0
2024-08-27 15:10:00,48.09,48.14,48.08,48.11,59320.0,46.5239,46.5723,46.5143,46.5433,59320.0
2024-08-27 15:20:00,48.11,48.14,48.08,48.11,56226.0,46.5433,46.5723,46.5143,46.5433,56226.0
2024-08-27 15:30:00,48.11,48.16,48.06,48.11,81179.0,46.5433,46.5917,46.4949,46.5433,81179.0
2024-08-27 15:40:00,48.11,48.25,48.08,48.22,149678.0,46.5433,46.6787,46.5143,46.6497,149678.0
2024-08-27 15:50:00,48.21,48.23,48.1,48.13,683414.0,46.64,46.6594,46.5336,46.5626,683414.0
2024-08-28 09:30:00,48.12,49.29,48.03,49.28,442426.0,46.553,47.6849,46.4659,47.6752,442426.0
2024-08-28 09:40:00,49.29,49.3,48.9,49.05,140148.0,47.6849,47.6945,47.3076,47.4527,140148.0
2024-08-28 09:50:00,49.07,49.34,49.06,49.25,171869.0,47.472,47.7332,47.4623,47.6462,171869.0
2024-08-28 10:00:00,49.26,49.7,49.25,49.69,296888.0,47.6558,48.0815,47.6462,48.0718,296888.0
2024-08-28 10:10:00,49.69,49.69,49.4,49.44,210473.0,48.0718,48.0718,47.7913,47.83,210473.0
2024-08-28 10:20:00,49.44,49.51,49.31,49.42,236252.0,47.83,47.8977,47.7042,47.8106,236252.0
2024-08-28 10:30:00,49.42,49.52,49.36,49.52,101756.0,47.8106,47.9074,47.7526,47.9074,101756.0
2024-08-28 10:40:00,49.52,49.76,49.52,49.73,187219.0,47.9074,48.1395,47.9074,48.1105,187219.0
2024-08-28 10:50:00,49.73,49.79,49.65,49.78,151355.0,48.1105,48.1686,48.0331,48.1589,151355.0
2024-08-28 11:00:00,49.78,49.87,49.73,49.76,173429.0,48.1589,48.246,48.1105,48.1395,173429.0
2024-08-28 11:10:00,49.76,49.92,49.75,49.85,159764.0,48.1395,48.2943,48.1299,48.2266,159764.0
2024-08-28 11:20:00,49.85,49.85,49.7,49.74,178566.0,48.2266,48.2266,48.0815,48.1202,178566.0
2024-08-28 11:30:00,49.74,49.74,49.57,49.59,107708.0,48.1202,48.1202,47.9557,47.9751,107708.0
2024-08-28 11:40:00,49.59,49.61,49.49,49.51,151842.0,47.9751,47.9944,47.8783,47.8977,151842.0
2024-08-28 11:50:00,49.51,49.56,49.48,49.53,109093.0,47.8977,47.9461,47.8687,47.917,109093.0
2024-08-28 12:00:00,49.53,49.57,49.34,49.35,81142.0,47.917,47.9557,47.7332,47.7429,81142.0
2024-08-28 12:10:00,49.35,49.4,49.29,49.36,83430.0,47.7429,47.7913,47.6849,47.7526,83430.0
2024-08-28 12:20:00,49.36,49.39,49.28,49.29,49299.0,47.7526,47.7816,47.6752,47.6849,49299.0
2024-08-28 12:30:00,49.3,49.3,49.2,49.23,105955.0,47.6945,47.6945,47.5978,47.6268,105955.0
2024-08-28 12:40:00,49.24,49.28,49.19,49.26,89871.0,47.6365,47.6752,47.5881,47.6558,89871.0
2024-08-28 12:50:00,49.26,49.28,49.22,49.23,68892.0,47.6558,47.6752,47.6171,47.6268,68892.0
2024-08-28 13:00:00,49.23,49.29,49.2,49.28,74247.0,47.6268,47.6849,47.5978,47.6752,74247.0
2024-08-28 13:10:00,49.28,49.29,49.21,49.26,44376.0,47.6752,47.6849,47.6075,47.6558,44376.0
2024-08-28 13:20:00,49.26,49.27,49.16,49.22,62795.0,47.6558,47.6655,47.5591,47.6171,62795.0
2024-08-28 13:30:00,49.23,49.29,49.17,49.18,79998.0,47.6268,47.6849,47.5688,47.5784,79998.0
2024-08-28 13:40:00,49.17,49.2,49.12,49.14,58314.0,47.5688,47.5978,47.5204,47.5397,58314.0
2024-08-28 13:50:00,49.14,49.16,49.08,49.08,95470.0,47.5397,47.5591,47.4817,47.4817,95470.0
2024-08-28 14:00:00,49.08,49.21,49.08,49.18,53144.0,47.4817,47.6075,47.4817,47.5784,53144.0
2024-08-28 14:10:00,49.18,49.19,49.13,49.15,58665.0,47.5784,47.5881,47.5301,47.5494,58665.0
2024-08-28 14:20:00,49.16,49.16,49.04,49.04,46837.0,47.5591,47.5591,47.443,47.443,46837.0
2024-08-28 14:30:00,49.04,49.05,48.98,49.04,78879.0,47.443,47.4527,47.3849,47.443,78879.0
2024-08-28 14:40:00,49.04,49.09,49.01,49.08,95247.0,47.443,47.4914,47.414,47.4817,95247.0
2024-08-28 14:50:00,49.07,49.17,49.05,49.12,101586.0,47.472,47.5688,47.4527,47.5204,101586.0
2024-08-28 15:00:00,49.11,49.14,49.07,49.08,95092.0,47.5107,47.5397,47.472,47.4817,95092.0
2024-08-28 15:10:00,49.08,49.1,49.03,49.1,92818.0,47.4817,47.501,47.4333,47.501,92818.0
2024-08-28 15:20:00,49.1,49.17,49.09,49.16,64170.0,47.501,47.5688,47.4914,47.5591,64170.0
2024-08-28 15:30:00,49.16,49.19,49.14,49.16,120924.0,47.5591,47.5881,47.5397,47.5591,120924.0
2024-08-28 15:40:00,49.16,49.22,49.16,49.21,184290.0,47.5591,47.6171,47.5591,47.6075,184290.0
2024-08-28 15:50:00,49.22,49.23,49.05,49.05,653356.0,47.6171,47.6268,47.4527,47.4527,653356.0
2024-08-29 09:30:00,49.27,49.34,48.81,48.86,175936.0,47.6655,47.7332,47.2205,47.2689,175936.0
2024-08-29 09:40:00,48.86,48.92,48.76,48.78,87490.0,47.2689,47.3269,47.1721,47.1915,87490.0
2024-08-29 09:50:00,48.79,48.94,48.76,48.92,107410.0,47.2011,47.3463,47.1721,47.3269,107410.0
2024-08-29 10:00:00,48.92,49.19,48.91,49.15,123248.0,47.3269,47.5881,47.3172,47.5494,123248.0
2024-08-29 10:10:00,49.15,49.43,49.12,49.4,130813.0,47.5494,47.8203,47.5204,47.7913,130813.0
2024-08-29 10:20:00,49.4,49.47,49.23,49.27,157072.0,47.7913,47.859,47.6268,47.6655,157072.0
2024-08-29 10:30:00,49.27,49.29,49.16,49.26,203467.0,47.6655,47.6849,47.5591,47.6558,203467.0
2024-08-29 10:40:00,49.25,49.31,49.23,49.3,189365.0,47.6462,47.7042,47.6268,47.6945,189365.0
2024-08-29 10:50:00,49.29,49.34,49.23,49.32,99192.0,47.6849,47.7332,47.6268,47.7139,99192.0
2024-08-29 11:00:00,49.32,49.39,49.3,49.36,49457.0,47.7139,47.7816,47.6945,47.7526,49457.0
2024-08-29 11:10:00,49.36,49.46,49.36,49.45,44828.0,47.7526,47.8493,47.7526,47.8396,44828.0
2024-08-29 11:20:00,49.45,49.48,49.34,49.37,101822.0,47.8396,47.8687,47.7332,47.7622,101822.0
2024-08-29 11:30:00,49.37,49.46,49.36,49.45,68903.0,47.7622,47.8493,47.7526,47.8396,68903.0
2024-08-29 11:40:00,49.46,49.5,49.43,49.48,66533.0,47.8493,47.888,47.8203,47.8687,66533.0
2024-08-29 11:50:00,49.49,49.55,49.49,49.54,62425.0,47.8783,47.9364,47.8783,47.9267,62425.0
2024-08-29 12:00:00,49.55,49.66,49.54,49.61,123056.0,47.9364,48.0428,47.9267,47.9944,123056.0
2024-08-29 12:10:00,49.6,49.68,49.6,49.66,69122.0,47.9848,48.0622,47.9848,48.0428,69122.0
2024-08-29 12:20:00,49.67,49.73,49.65,49.69,65811.0,48.0525,48.1105,48.0331,48.0718,65811.0
2024-08-29 12:30:00,49.7,49.71,49.63,49.67,96615.0,48.0815,48.0912,48.0138,48.0525,96615.0
2024-08-29 12:40:00,49.68,49.73,49.6,49.64,133465.0,48.0622,48.1105,47.9848,48.0235,133465.0
2024-08-29 12:50:00,49.64,49.68,49.57,49.58,92331.0,48.0235,48.0622,47.9557,47.9654,92331.0
2024-08-29 13:00:00,49.58,49.63,49.55,49.58,46324.0,47.9654,48.0138,47.9364,47.9654,46324.0
2024-08-29 13:10:00,49.58,49.59,49.48,49.49,47432.0,47.9654,47.9751,47.8687,47.8783,47432.0
2024-08-29 13:20:00,49.49,49.5,49.46,49.5,32794.0,47.8783,47.888,47.8493,47.888,32794.0
2024-08-29 13:30:00,49.5,49.59,49.48,49.58,50860.0,47.888,47.9751,47.8687,47.9654,50860.0
2024-08-29 13:40:00,49.58,49.67,49.57,49.66,73280.0,47.9654,48.0525,47.9557,48.0428,73280.0
2024-08-29 13:50:00,49.66,49.69,49.59,49.61,96516.0,48.0428,48.0718,47.9751,47.9944,96516.0
2024-08-29 14:00:00,49.61,49.62,49.59,49.62,72829.0,47.9944,48.0041,47.9751,48.0041,72829.0
2024-08-29 14:10:00,49.61,49.67,49.58,49.65,103356.0,47.9944,48.0525,47.9654,48.0331,103356.0
2024-08-29 14:20:00,49.65,49.68,49.63,49.66,87097.0,48.0331,48.0622,48.0138,48.0428,87097.0
2024-08-29 14:30:00,49.67,49.71,49.6,49.61,91498.0,48.0525,48.0912,47.9848,47.9944,91498.0
2024-08-29 14:40:00,49.6,49.62,49.5,49.53,110850.0,47.9848,48.0041,47.888,47.917,110850.0
2024-08-29 14:50:00,49.53,49.61,49.49,49.61,161377.0,47.917,47.9944,47.8783,47.9944,161377.0
2024-08-29 15:00:00,49.62,49.67,49.57,49.66,148107.0,48.0041,48.0525,47.9557,48.0428,148107.0
2024-08-29 15:10:00,49.66,49.7,49.62,49.67,99516.0,48.0428,48.0815,48.0041,48.0525,99516.0
2024-08-29 15:20:00,49.67,49.71,49.59,49.7,115555.0,48.0525,48.0912,47.9751,48.0815,115555.0
2024-08-29 15:30:00,49.7,49.72,49.65,49.66,158483.0,48.0815,48.1008,48.0331,48.0428,158483.0
2024-08-29 15:40:00,49.66,49.73,49.63,49.72,322560.0,48.0428,48.1105,48.0138,48.1008,322560.0
2024-08-29 15:50:00,49.71,49.77,49.64,49.73,964460.0,48.0912,48.1492,48.0235,48.1105,964460.0
2024-08-30 09:30:00,49.72,50.21,49.68,50.2,285693.0,48.1008,48.5749,48.0622,48.5652,285693.0
2024-08-30 09:40:00,50.22,50.22,49.9,49.92,92857.0,48.5846,48.5846,48.275,48.2943,92857.0
2024-08-30 09:50:00,49.92,50.06,49.89,49.98,190396.0,48.2943,48.4298,48.2653,48.3524,190396.0
2024-08-30 10:00:00,49.96,50.07,49.92,50.04,125275.0,48.333,48.4395,48.2943,48.4104,125275.0
2024-08-30 10:10:00,50.04,50.07,49.99,50.03,133910.0,48.4104,48.4395,48.3621,48.4008,133910.0
2024-08-30 10:20:00,50.03,50.08,49.99,50.04,58385.0,48.4008,48.4491,48.3621,48.4104,58385.0
2024-08-30 10:30:00,50.05,50.14,50.03,50.09,93400.0,48.4201,48.5072,48.4008,48.4588,93400.0
2024-08-30 10:40:00,50.09,50.1,49.99,50.03,92050.0,48.4588,48.4685,48.3621,48.4008,92050.0
2024-08-30 10:50:00,50.03,50.06,49.99,50.01,101737.0,48.4008,48.4298,48.3621,48.3814,101737.0
2024-08-30 11:00:00,50.01,50.04,49.99,50.03,68394.0,48.3814,48.4104,48.3621,48.4008,68394.0
2024-08-30 11:10:00,50.03,50.06,49.91,49.94,139560.0,48.4008,48.4298,48.2847,48.3137,139560.0
2024-08-30 11:20:00,49.91,49.96,49.83,49.9,198904.0,48.2847,48.333,48.2073,48.275,198904.0
2024-08-30 11:30:00,49.9,49.94,49.89,49.9,163782.0,48.275,48.3137,48.2653,48.275,163782.0
2024-08-30 11:40:00,49.9,50.11,49.9,50.11,169352.0,48.275,48.4781,48.275,48.4781,169352.0
2024-08-30 11:50:00,50.11,50.24,50.09,50.23,142810.0,48.4781,48.6039,48.4588,48.5942,142810.0
2024-08-30 12:00:00,50.23,50.24,50.0,50.1,168417.0,48.5942,48.6039,48.3717,48.4685,168417.0
2024-08-30 12:10:00,50.1,50.1,50.0,50.04,81116.0,48.4685,48.4685,48.3717,48.4104,81116.0
2024-08-30 12:20:00,50.04,50.08,49.99,50.01,60429.0,48.4104,48.4491,48.3621,48.3814,60429.0
2024-08-30 12:30:00,50.0,50.08,50.0,50.06,76633.0,48.3717,48.4491,48.3717,48.4298,76633.0
2024-08-30 12:40:00,50.07,50.22,50.05,50.11,157583.0,48.4395,48.5846,48.4201,48.4781,157583.0
2024-08-30 12:50:00,50.1,50.11,50.06,50.09,73041.0,48.4685,48.4781,48.4298,48.4588,73041.0
2024-08-30 13:00:00,50.09,50.12,50.07,50.09,87649.0,48.4588,48.4878,48.4395,48.4588,87649.0
2024-08-30 13:10:00,50.09,50.11,50.04,50.06,71629.0,48.4588,48.4781,48.4104,48.4298,71629.0
2024-08-30 13:20:00,50.07,50.08,49.99,50.01,52003.0,48.4395,48.4491,48.3621,48.3814,52003.0
2024-08-30 13:30:00,50.01,50.02,49.97,49.98,65799.0,48.3814,48.3911,48.3427,48.3524,65799.0
2024-08-30 13:40:00,49.99,50.04,49.95,50.02,56707.0,48.3621,48.4104,48.3234,48.3911,56707.0
2024-08-30 13:50:00,50.02,50.09,50.02,50.05,51280.0,48.3911,48.4588,48.3911,48.4201,51280.0
2024-08-30 14:00:00,50.04,50.1,50.02,50.09,58016.0,48.4104,48.4685,48.3911,48.4588,58016.0
2024-08-30 14:10:00,50.1,50.1,50.05,50.06,77884.0,48.4685,48.4685,48.4201,48.4298,77884.0
2024-08-30 14:20:00,50.05,50.07,50.0,50.02,56739.0,48.4201,48.4395,48.3717,48.3911,56739.0
2024-08-30 14:30:00,50.02,50.05,50.0,50.03,48429.0,48.3911,48.4201,48.3717,48.4008,48429.0
2024-08-30 14:40:00,50.03,50.05,50.01,50.04,50192.0,48.4008,48.4201,48.3814,48.4104,50192.0
2024-08-30 14:50:00,50.03,50.05,49.95,49.98,73070.0,48.4008,48.4201,48.3234,48.3524,73070.0
2024-08-30 15:00:00,49.97,49.98,49.89,49.91,97576.0,48.3427,48.3524,48.2653,48.2847,97576.0
2024-08-30 15:10:00,49.9,49.98,49.9,49.97,110320.0,48.275,48.3524,48.275,48.3427,110320.0
2024-08-30 15:20:00,49.97,50.03,49.96,50.0,107800.0,48.3427,48.4008,48.333,48.3717,107800.0
2024-08-30 15:30:00,49.99,50.09,49.96,50.09,131954.0,48.3621,48.4588,48.333,48.4588,131954.0
2024-08-30 15:40:00,50.09,50.09,49.96,49.98,191273.0,48.4588,48.4588,48.333,48.3524,191273.0
2024-08-30 15:50:00,49.99,50.05,49.84,49.95,739880.0,48.3621,48.4201,48.2169,48.3234,739880.0
2024-09-03 09:30:00,49.71,50.54,49.67,50.43,517140.0,48.0912,48.8941,48.0525,48.7877,517140.0
2024-09-03 09:40:00,50.42,50.43,49.92,49.94,241831.0,48.7781,48.7877,48.2943,48.3137,241831.0
2024-09-03 09:50:00,49.93,49.94,49.74,49.75,169721.0,48.304,48.3137,48.1202,48.1299,169721.0
2024-09-03 10:00:00,49.75,49.98,49.65,49.8,212097.0,48.1299,48.3524,48.0331,48.1782,212097.0
2024-09-03 10:10:00,49.8,50.06,49.8,50.05,137127.0,48.1782,48.4298,48.1782,48.4201,137127.0
2024-09-03 10:20:00,50.05,50.14,49.99,50.02,139551.0,48.4201,48.5072,48.3621,48.3911,139551.0
2024-09-03 10:30:00,50.02,50.03,49.86,50.01,127332.0,48.3911,48.4008,48.2363,48.3814,127332.0
2024-09-03 10:40:00,50.02,50.15,49.99,50.09,130916.0,48.3911,48.5168,48.3621,48.4588,130916.0
2024-09-03 10:50:00,50.09,50.15,49.96,50.15,146145.0,48.4588,48.5168,48.333,48.5168,146145.0
2024-09-03 11:00:00,50.15,50.17,49.95,50.07,475903.0,48.5168,48.5362,48.3234,48.4395,475903.0
2024-09-03 11:10:00,50.08,50.11,50.0,50.03,136920.0,48.4491,48.4781,48.3717,48.4008,136920.0
2024-09-03 11:20:00,50.04,50.1,49.98,50.06,117642.0,48.4104,48.4685,48.3524,48.4298,117642.0
2024-09-03 11:30:00,50.07,50.11,49.95,49.97,95516.0,48.4395,48.4781,48.3234,48.3427,95516.0
2024-09-03 11:40:00,49.96,50.13,49.95,50.13,94784.0,48.333,48.4975,48.3234,48.4975,94784.0
2024-09-03 11:50:00,50.13,50.22,50.11,50.21,91934.0,48.4975,48.5846,48.4781,48.5749,91934.0
2024-09-03 12:00:00,50.2,50.35,50.16,50.32,115032.0,48.5652,48.7103,48.5265,48.6813,115032.0
2024-09-03 12:10:00,50.32,50.39,50.29,50.3,133461.0,48.6813,48.749,48.6523,48.662,133461.0
2024-09-03 12:20:00,50.3,50.4,50.28,50.31,93810.0,48.662,48.7587,48.6426,48.6716,93810.0
2024-09-03 12:30:00,50.3,50.32,50.24,50.27,72006.0,48.662,48.6813,48.6039,48.6329,72006.0
2024-09-03 12:40:00,50.27,50.36,50.24,50.34,68085.0,48.6329,48.72,48.6039,48.7007,68085.0
2024-09-03 12:50:00,50.34,50.4,50.3,50.4,78386.0,48.7007,48.7587,48.662,48.7587,78386.0
2024-09-03 13:00:00,50.4,50.46,50.3,50.46,103519.0,48.7587,48.8168,48.662,48.8168,103519.0
2024-09-03 13:10:00,50.45,50.48,50.41,50.47,87055.0,48.8071,48.8361,48.7684,48.8264,87055.0
2024-09-03 13:20:00,50.46,50.58,50.46,50.58,119677.0,48.8168,48.9328,48.8168,48.9328,119677.0
2024-09-03 13:30:00,50.58,50.58,50.41,50.56,108488.0,48.9328,48.9328,48.7684,48.9135,108488.0
2024-09-03 13:40:00,50.56,50.56,50.45,50.5,112084.0,48.9135,48.9135,48.8071,48.8554,112084.0
2024-09-03 13:50:00,50.5,50.55,50.47,50.48,136567.0,48.8554,48.9038,48.8264,48.8361,136567.0
2024-09-03 14:00:00,50.48,50.53,50.43,50.48,156176.0,48.8361,48.8845,48.7877,48.8361,156176.0
2024-09-03 14:10:00,50.47,50.61,50.46,50.61,110063.0,48.8264,48.9619,48.8168,48.9619,110063.0
2024-09-03 14:20:00,50.61,50.7,50.58,50.69,128756.0,48.9619,49.0489,48.9328,49.0393,128756.0
2024-09-03 14:30:00,50.68,50.69,50.63,50.66,116395.0,49.0296,49.0393,48.9812,49.0102,116395.0
2024-09-03 14:40:00,50.68,50.73,50.63,50.64,138371.0,49.0296,49.078,48.9812,48.9909,138371.0
2024-09-03 14:50:00,50.64,50.68,50.55,50.56,125460.0,48.9909,49.0296,48.9038,48.9135,125460.0
2024-09-03 15:00:00,50.55,50.6,50.5,50.55,136293.0,48.9038,48.9522,48.8554,48.9038,136293.0
2024-09-03 15:10:00,50.55,50.62,50.54,50.6,109004.0,48.9038,48.9715,48.8941,48.9522,109004.0
2024-09-03 15:20:00,50.6,50.69,50.59,50.69,130027.0,48.9522,49.0393,48.9425,49.0393,130027.0
2024-09-03 15:30:00,50.69,50.74,50.56,50.58,234240.0,49.0393,49.0876,48.9135,48.9328,234240.0
2024-09-03 15:40:00,50.57,50.67,50.56,50.63,311221.0,48.9232,49.0199,48.9135,48.9812,311221.0
2024-09-03 15:50:00,50.62,50.67,50.45,50.55,937564.0,48.9715,49.0199,48.8071,48.9038,937564.0
2024-09-04 09:30:00,50.72,50.75,50.38,50.41,265239.0,49.0683,49.0973,48.7394,48.7684,265239.0
2024-09-04 09:40:00,50.4,50.44,50.25,50.33,102657.0,48.7587,48.7974,48.6136,48.691,102657.0
2024-09-04 09:50:00,50.31,50.38,50.23,50.28,145071.0,48.6716,48.7394,48.5942,48.6426,145071.0
2024-09-04 10:00:00,50.25,50.34,50.1,50.19,161852.0,48.6136,48.7007,48.4685,48.5555,161852.0
2024-09-04 10:10:00,50.2,50.25,50.03,50.07,121600.0,48.5652,48.6136,48.4008,48.4395,121600.0
2024-09-04 10:20:00,50.08,50.34,50.07,50.34,124764.0,48.4491,48.7007,48.4395,48.7007,124764.0
2024-09-04 10:30:00,50.35,50.37,50.18,50.23,119549.0,48.7103,48.7297,48.5459,48.5942,119549.0
2024-09-04 10:40:00,50.22,50.31,50.17,50.29,102416.0,48.5846,48.6716,48.5362,48.6523,102416.0
2024-09-04 10:50:00,50.28,50.36,50.25,50.31,66168.0,48.6426,48.72,48.6136,48.6716,66168.0
2024-09-04 11:00:00,50.3,50.45,50.28,50.3,99567.0,48.662,48.8071,48.6426,48.662,99567.0
2024-09-04 11:10:00,50.29,50.32,50.23,50.29,56661.0,48.6523,48.6813,48.5942,48.6523,56661.0
2024-09-04 11:20:00,50.3,50.34,50.14,50.15,89782.0,48.662,48.7007,48.5072,48.5168,89782.0
2024-09-04 11:30:00,50.14,50.16,50.05,50.07,53893.0,48.5072,48.5265,48.4201,48.4395,53893.0
2024-09-04 11:40:00,50.07,50.11,50.05,50.05,69989.0,48.4395,48.4781,48.4201,48.4201,69989.0
2024-09-04 11:50:00,50.07,50.12,50.05,50.09,56419.0,48.4395,48.4878,48.4201,48.4588,56419.0
2024-09-04 12:00:00,50.08,50.1,49.95,49.96,65015.0,48.4491,48.4685,48.3234,48.333,65015.0
2024-09-04 12:10:00,49.96,49.98,49.91,49.93,49343.0,48.333,48.3524,48.2847,48.304,49343.0
2024-09-04 12:20:00,49.93,49.96,49.86,49.91,70088.0,48.304,48.333,48.2363,48.2847,70088.0
2024-09-04 12:30:00,49.92,50.0,49.91,49.96,48112.0,48.2943,48.3717,48.2847,48.333,48112.0
2024-09-04 12:40:00,49.96,49.96,49.84,49.9,66430.0,48.333,48.333,48.2169,48.275,66430.0
2024-09-04 12:50:00,49.9,49.9,49.81,49.82,51377.0,48.275,48.275,48.1879,48.1976,51377.0
2024-09-04 13:00:00,49.82,49.88,49.77,49.88,58489.0,48.1976,48.2556,48.1492,48.2556,58489.0
2024-09-04 13:10:00,49.88,49.89,49.8,49.81,51526.0,48.2556,48.2653,48.1782,48.1879,51526.0
2024-09-04 13:20:00,49.8,49.83,49.76,49.81,65019.0,48.1782,48.2073,48.1395,48.1879,65019.0
2024-09-04 13:30:00,49.8,49.83,49.68,49.69,128971.0,48.1782,48.2073,48.0622,48.0718,128971.0
2024-09-04 13:40:00,49.69,49.75,49.68,49.73,69387.0,48.0718,48.1299,48.0622,48.1105,69387.0
2024-09-04 13:50:00,49.73,49.78,49.68,49.78,54343.0,48.1105,48.1589,48.0622,48.1589,54343.0
2024-09-04 14:00:00,49.78,49.8,49.68,49.69,71511.0,48.1589,48.1782,48.0622,48.0718,71511.0
2024-09-04 14:10:00,49.69,49.78,49.68,49.78,65339.0,48.0718,48.1589,48.0622,48.1589,65339.0
2024-09-04 14:20:00,49.78,49.78,49.71,49.73,53178.0,48.1589,48.1589,48.0912,48.1105,53178.0
2024-09-04 14:30:00,49.73,49.77,49.69,49.69,56702.0,48.1105,48.1492,48.0718,48.0718,56702.0
2024-09-04 14:40:00,49.69,49.76,49.68,49.75,63559.0,48.0718,48.1395,48.0622,48.1299,63559.0
2024-09-04 14:50:00,49.74,49.77,49.69,49.7,58347.0,48.1202,48.1492,48.0718,48.0815,58347.0
2024-09-04 15:00:00,49.71,49.71,49.62,49.65,56478.0,48.0912,48.0912,48.0041,48.0331,56478.0
2024-09-04 15:10:00,49.65,49.65,49.59,49.62,71915.0,48.0331,48.0331,47.9751,48.0041,71915.0
2024-09-04 15:20:00,49.62,49.69,49.6,49.68,116463.0,48.0041,48.0718,47.9848,48.0622,116463.0
2024-09-04 15:30:00,49.69,49.69,49.55,49.59,154490.0,48.0718,48.0718,47.9364,47.9751,154490.0
2024-09-04 15:40:00,49.59,49.71,49.54,49.71,170407.0,47.9751,48.0912,47.9267,48.0912,170407.0
2024-09-04 15:50:00,49.72,50.02,49.65,49.95,801054.0,48.1008,48.3911,48.0331,48.3234,801054.0
2024-09-05 09:30:00,50.08,50.14,49.81,49.88,188665.0,48.4491,48.5072,48.1879,48.2556,188665.0
2024-09-05 09:40:00,49.86,49.88,49.58,49.65,144526.0,48.2363,48.2556,47.9654,48.0331,144526.0
2024-09-05 09:50:00,49.65,49.71,49.43,49.47,90206.0,48.0331,48.0912,47.8203,47.859,90206.0
2024-09-05 10:00:00,49.46,49.55,49.41,49.52,130828.0,47.8493,47.9364,47.8009,47.9074,130828.0
2024-09-05 10:10:00,49.52,49.58,49.47,49.58,141556.0,47.9074,47.9654,47.859,47.9654,141556.0
2024-09-05 10:20:00,49.58,49.67,49.53,49.65,99309.0,47.9654,48.0525,47.917,48.0331,99309.0
2024-09-05 10:30:00,49.65,49.73,49.63,49.66,77347.0,48.0331,48.1105,48.0138,48.0428,77347.0
2024-09-05 10:40:00,49.65,49.66,49.5,49.5,85593.0,48.0331,48.0428,47.888,47.888,85593.0
2024-09-05 10:50:00,49.5,49.59,49.49,49.53,117075.0,47.888,47.9751,47.8783,47.917,117075.0
2024-09-05 11:00:00,49.53,49.64,49.49,49.62,111970.0,47.917,48.0235,47.8783,48.0041,111970.0
2024-09-05 11:10:00,49.62,49.66,49.56,49.56,110230.0,48.0041,48.0428,47.9461,47.9461,110230.0
2024-09-05 11:20:00,49.57,49.61,49.43,49.5,129047.0,47.9557,47.9944,47.8203,47.888,129047.0
2024-09-05 11:30:00,49.5,49.56,49.47,49.48,79854.0,47.888,47.9461,47.859,47.8687,79854.0
2024-09-05 11:40:00,49.48,49.56,49.46,49.53,83872.0,47.8687,47.9461,47.8493,47.917,83872.0
2024-09-05 11:50:00,49.52,49.52,49.45,49.48,70681.0,47.9074,47.9074,47.8396,47.8687,70681.0
2024-09-05 12:00:00,49.48,49.48,49.34,49.34,102336.0,47.8687,47.8687,47.7332,47.7332,102336.0
2024-09-05 12:10:00,49.34,49.36,49.23,49.29,48163.0,47.7332,47.7526,47.6268,47.6849,48163.0
2024-09-05 12:20:00,49.29,49.38,49.28,49.36,49789.0,47.6849,47.7719,47.6752,47.7526,49789.0
2024-09-05 12:30:00,49.37,49.45,49.34,49.44,45146.0,47.7622,47.8396,47.7332,47.83,45146.0
2024-09-05 12:40:00,49.44,49.48,49.4,49.42,75425.0,47.83,47.8687,47.7913,47.8106,75425.0
2024-09-05 12:50:00,49.43,49.5,49.41,49.46,46857.0,47.8203,47.888,47.8009,47.8493,46857.0
2024-09-05 13:00:00,49.45,49.55,49.44,49.55,59976.0,47.8396,47.9364,47.83,47.9364,59976.0
2024-09-05 13:10:00,49.55,49.62,49.54,49.61,65108.0,47.9364,48.0041,47.9267,47.9944,65108.0
2024-09-05 13:20:00,49.62,49.74,49.61,49.7,88376.0,48.0041,48.1202,47.9944,48.0815,88376.0
2024-09-05 13:30:00,49.7,49.87,49.69,49.86,105631.0,48.0815,48.246,48.0718,48.2363,105631.0
2024-09-05 13:40:00,49.87,50.0,49.87,49.96,118504.0,48.246,48.3717,48.246,48.333,118504.0
2024-09-05 13:50:00,49.96,50.07,49.93,50.05,99641.0,48.333,48.4395,48.304,48.4201,99641.0
2024-09-05 14:00:00,50.06,50.14,50.01,50.12,148267.0,48.4298,48.5072,48.3814,48.4878,148267.0
2024-09-05 14:10:00,50.12,50.18,50.06,50.16,131280.0,48.4878,48.5459,48.4298,48.5265,131280.0
2024-09-05 14:20:00,50.16,50.24,50.14,50.21,130836.0,48.5265,48.6039,48.5072,48.5749,130836.0
2024-09-05 14:30:00,50.21,50.22,50.15,50.16,85934.0,48.5749,48.5846,48.5168,48.5265,85934.0
2024-09-05 14:40:00,50.16,50.19,50.13,50.16,90649.0,48.5265,48.5555,48.4975,48.5265,90649.0
2024-09-05 14:50:00,50.16,50.24,50.14,50.16,90196.0,48.5265,48.6039,48.5072,48.5265,90196.0
2024-09-05 15:00:00,50.15,50.16,50.11,50.16,92056.0,48.5168,48.5265,48.4781,48.5265,92056.0
2024-09-05 15:10:00,50.16,50.16,49.96,49.98,73065.0,48.5265,48.5265,48.333,48.3524,73065.0
2024-09-05 15:20:00,49.98,50.01,49.78,49.79,142211.0,48.3524,48.3814,48.1589,48.1686,142211.0
2024-09-05 15:30:00,49.79,49.81,49.65,49.69,228151.0,48.1686,48.1879,48.0331,48.0718,228151.0
2024-09-05 15:40:00,49.68,49.73,49.6,49.72,214951.0,48.0622,48.1105,47.9848,48.1008,214951.0
2024-09-05 15:50:00,49.72,49.8,49.61,49.8,1078293.0,48.1008,48.1782,47.9944,48.1782,1078293.0
2024-09-06 09:30:00,49.79,50.03,49.69,49.81,262500.0,48.1686,48.4008,48.0718,48.1879,262500.0
2024-09-06 09:40:00,49.8,49.82,49.61,49.77,132880.0,48.1782,48.1976,47.9944,48.1492,132880.0
2024-09-06 09:50:00,49.76,49.77,49.51,49.67,101502.0,48.1395,48.1492,47.8977,48.0525,101502.0
2024-09-06 10:00:00,49.67,49.7,49.3,49.38,132720.0,48.0525,48.0815,47.6945,47.7719,132720.0
2024-09-06 10:10:00,49.37,49.41,49.27,49.34,214867.0,47.7622,47.8009,47.6655,47.7332,214867.0
2024-09-06 10:20:00,49.34,49.38,49.17,49.18,105486.0,47.7332,47.7719,47.5688,47.5784,105486.0
2024-09-06 10:30:00,49.18,49.23,49.04,49.04,134584.0,47.5784,47.6268,47.443,47.443,134584.0
2024-09-06 10:40:00,49.05,49.19,48.97,49.03,164404.0,47.4527,47.5881,47.3753,47.4333,164404.0
2024-09-06 10:50:00,49.02,49.14,48.98,49.03,136394.0,47.4236,47.5397,47.3849,47.4333,136394.0
2024-09-06 11:00:00,49.04,49.25,49.03,49.09,171768.0,47.443,47.6462,47.4333,47.4914,171768.0
2024-09-06 11:10:00,49.1,49.13,48.97,48.99,156981.0,47.501,47.5301,47.3753,47.3946,156981.0
2024-09-06 11:20:00,48.98,49.1,48.96,49.09,137157.0,47.3849,47.501,47.3656,47.4914,137157.0
2024-09-06 11:30:00,49.09,49.09,48.98,49.03,119580.0,47.4914,47.4914,47.3849,47.4333,119580.0
2024-09-06 11:40:00,49.04,49.04,48.88,48.88,92797.0,47.443,47.443,47.2882,47.2882,92797.0
2024-09-06 11:50:00,48.88,48.89,48.82,48.86,173456.0,47.2882,47.2979,47.2302,47.2689,173456.0
2024-09-06 12:00:00,48.85,48.95,48.84,48.89,156866.0,47.2592,47.3559,47.2495,47.2979,156866.0
2024-09-06 12:10:00,48.89,48.89,48.77,48.77,186685.0,47.2979,47.2979,47.1818,47.1818,186685.0
2024-09-06 12:20:00,48.77,48.79,48.57,48.6,142262.0,47.1818,47.2011,46.9883,47.0173,142262.0
2024-09-06 12:30:00,48.59,48.61,48.55,48.55,107324.0,47.0076,47.027,46.969,46.969,107324.0
2024-09-06 12:40:00,48.55,48.74,48.53,48.72,162833.0,46.969,47.1528,46.9496,47.1334,162833.0
2024-09-06 12:50:00,48.72,48.76,48.66,48.69,76403.0,47.1334,47.1721,47.0754,47.1044,76403.0
2024-09-06 13:00:00,48.69,48.7,48.59,48.63,62992.0,47.1044,47.1141,47.0076,47.0463,62992.0
2024-09-06 13:10:00,48.62,48.71,48.61,48.63,74560.0,47.0367,47.1237,47.027,47.0463,74560.0
2024-09-06 13:20:00,48.64,48.74,48.6,48.7,91757.0,47.056,47.1528,47.0173,47.1141,91757.0
2024-09-06 13:30:00,48.7,48.75,48.67,48.73,74780.0,47.1141,47.1624,47.085,47.1431,74780.0
2024-09-06 13:40:00,48.73,48.83,48.73,48.8,52105.0,47.1431,47.2398,47.1431,47.2108,52105.0
2024-09-06 13:50:00,48.8,48.87,48.78,48.8,81549.0,47.2108,47.2785,47.1915,47.2108,81549.0
2024-09-06 14:00:00,48.8,48.8,48.67,48.71,112585.0,47.2108,47.2108,47.085,47.1237,112585.0
2024-09-06 14:10:00,48.71,48.72,48.65,48.71,129498.0,47.1237,47.1334,47.0657,47.1237,129498.0
2024-09-06 14:20:00,48.71,48.71,48.6,48.69,142506.0,47.1237,47.1237,47.0173,47.1044,142506.0
2024-09-06 14:30:00,48.68,48.71,48.62,48.65,106382.0,47.0947,47.1237,47.0367,47.0657,106382.0
2024-09-06 14:40:00,48.66,48.68,48.58,48.62,90952.0,47.0754,47.0947,46.998,47.0367,90952.0
2024-09-06 14:50:00,48.62,48.62,48.55,48.57,95763.0,47.0367,47.0367,46.969,46.9883,95763.0
2024-09-06 15:00:00,48.58,48.62,48.53,48.61,318490.0,46.998,47.0367,46.9496,47.027,318490.0
2024-09-06 15:10:00,48.61,48.64,48.57,48.59,182256.0,47.027,47.056,46.9883,47.0076,182256.0
2024-09-06 15:20:00,48.6,48.72,48.58,48.71,147833.0,47.0173,47.1334,46.998,47.1237,147833.0
2024-09-06 15:30:00,48.71,48.77,48.56,48.58,221632.0,47.1237,47.1818,46.9786,46.998,221632.0
2024-09-06 15:40:00,48.57,48.74,48.56,48.71,264601.0,46.9883,47.1528,46.9786,47.1237,264601.0
2024-09-06 15:50:00,48.7,48.76,48.59,48.71,1139629.0,47.1141,47.1721,47.0076,47.1237,1139629.0
2024-09-09 09:30:00,48.72,48.79,47.55,47.62,409104.0,47.1334,47.2011,46.0015,46.0692,409104.0
2024-09-09 09:40:00,47.62,48.07,47.56,48.0,203619.0,46.0692,46.5046,46.0112,46.4369,203619.0
2024-09-09 09:50:00,48.0,48.38,47.98,48.38,124300.0,46.4369,46.8045,46.4175,46.8045,124300.0
2024-09-09 10:00:00,48.39,48.8,48.38,48.76,144268.0,46.8142,47.2108,46.8045,47.1721,144268.0
2024-09-09 10:10:00,48.78,48.96,48.74,48.96,168953.0,47.1915,47.3656,47.1528,47.3656,168953.0
2024-09-09 10:20:00,48.95,48.97,48.78,48.83,90557.0,47.3559,47.3753,47.1915,47.2398,90557.0
2024-09-09 10:30:00,48.83,48.83,48.73,48.75,153352.0,47.2398,47.2398,47.1431,47.1624,153352.0
2024-09-09 10:40:00,48.75,48.76,48.6,48.66,129460.0,47.1624,47.1721,47.0173,47.0754,129460.0
2024-09-09 10:50:00,48.66,48.7,48.61,48.66,178087.0,47.0754,47.1141,47.027,47.0754,178087.0
2024-09-09 11:00:00,48.66,48.72,48.58,48.66,94955.0,47.0754,47.1334,46.998,47.0754,94955.0
2024-09-09 11:10:00,48.67,48.7,48.59,48.59,87382.0,47.085,47.1141,47.0076,47.0076,87382.0
2024-09-09 11:20:00,48.6,48.84,48.6,48.81,117067.0,47.0173,47.2495,47.0173,47.2205,117067.0
2024-09-09 11:30:00,48.82,49.06,48.77,49.03,159120.0,47.2302,47.4623,47.1818,47.4333,159120.0
2024-09-09 11:40:00,49.03,49.13,49.02,49.07,64155.0,47.4333,47.5301,47.4236,47.472,64155.0
2024-09-09 11:50:00,49.06,49.1,48.95,48.97,81007.0,47.4623,47.501,47.3559,47.3753,81007.0
2024-09-09 12:00:00,48.97,48.97,48.84,48.84,241930.0,47.3753,47.3753,47.2495,47.2495,241930.0
2024-09-09 12:10:00,48.84,48.88,48.78,48.85,99713.0,47.2495,47.2882,47.1915,47.2592,99713.0
2024-09-09 12:20:00,48.87,48.88,48.83,48.87,65790.0,47.2785,47.2882,47.2398,47.2785,65790.0
2024-09-09 12:30:00,48.87,49.02,48.84,49.01,80819.0,47.2785,47.4236,47.2495,47.414,80819.0
2024-09-09 12:40:00,49.01,49.02,48.93,48.95,84089.0,47.414,47.4236,47.3366,47.3559,84089.0
2024-09-09 12:50:00,48.95,48.96,48.84,48.88,39477.0,47.3559,47.3656,47.2495,47.2882,39477.0
2024-09-09 13:00:00,48.88,48.97,48.84,48.84,54865.0,47.2882,47.3753,47.2495,47.2495,54865.0
2024-09-09 13:10:00,48.85,48.86,48.82,48.84,74225.0,47.2592,47.2689,47.2302,47.2495,74225.0
2024-09-09 13:20:00,48.83,48.84,48.77,48.8,50307.0,47.2398,47.2495,47.1818,47.2108,50307.0
2024-09-09 13:30:00,48.8,48.85,48.76,48.84,115641.0,47.2108,47.2592,47.1721,47.2495,115641.0
2024-09-09 13:40:00,48.84,48.87,48.76,48.76,186887.0,47.2495,47.2785,47.1721,47.1721,186887.0
2024-09-09 13:50:00,48.77,48.77,48.57,48.64,136966.0,47.1818,47.1818,46.9883,47.056,136966.0
2024-09-09 14:00:00,48.63,48.69,48.62,48.64,79338.0,47.0463,47.1044,47.0367,47.056,79338.0
2024-09-09 14:10:00,48.63,48.64,48.59,48.62,66644.0,47.0463,47.056,47.0076,47.0367,66644.0
2024-09-09 14:20:00,48.62,48.65,48.6,48.61,99028.0,47.0367,47.0657,47.0173,47.027,99028.0
2024-09-09 14:30:00,48.61,48.62,48.52,48.55,88731.0,47.027,47.0367,46.9399,46.969,88731.0
2024-09-09 14:40:00,48.55,48.62,48.54,48.57,65590.0,46.969,47.0367,46.9593,46.9883,65590.0
2024-09-09 14:50:00,48.57,48.64,48.53,48.64,127910.0,46.9883,47.056,46.9496,47.056,127910.0
2024-09-09 15:00:00,48.64,48.64,48.59,48.62,106812.0,47.056,47.056,47.0076,47.0367,106812.0
2024-09-09 15:10:00,48.62,48.73,48.59,48.73,152261.0,47.0367,47.1431,47.0076,47.1431,152261.0
2024-09-09 15:20:00,48.73,48.74,48.63,48.73,106370.0,47.1431,47.1528,47.0463,47.1431,106370.0
2024-09-09 15:30:00,48.73,48.85,48.6,48.63,179734.0,47.1431,47.2592,47.0173,47.0463,179734.0
2024-09-09 15:40:00,48.62,48.64,48.59,48.62,168407.0,47.0367,47.056,47.0076,47.0367,168407.0
2024-09-09 15:50:00,48.61,48.63,48.49,48.52,842165.0,47.027,47.0463,46.9109,46.9399,842165.0
2024-09-10 09:30:00,48.5,48.55,48.16,48.43,153247.0,46.9206,46.969,46.5917,46.8529,153247.0
2024-09-10 09:40:00,48.44,48.49,48.21,48.23,174078.0,46.8625,46.9109,46.64,46.6594,174078.0
2024-09-10 09:50:00,48.23,48.3,47.97,48.03,190658.0,46.6594,46.7271,46.4078,46.4659,190658.0
2024-09-10 10:00:00,48.04,48.18,48.01,48.15,83391.0,46.4756,46.611,46.4465,46.582,83391.0
2024-09-10 10:10:00,48.14,48.18,48.06,48.16,78018.0,46.5723,46.611,46.4949,46.5917,78018.0
2024-09-10 10:20:00,48.16,48.2,48.09,48.14,88711.0,46.5917,46.6303,46.5239,46.5723,88711.0
2024-09-10 10:30:00,48.13,48.25,48.07,48.23,95173.0,46.5626,46.6787,46.5046,46.6594,95173.0
2024-09-10 10:40:00,48.23,48.26,48.21,48.25,64217.0,46.6594,46.6884,46.64,46.6787,64217.0
2024-09-10 10:50:00,48.24,48.26,48.19,48.23,109488.0,46.669,46.6884,46.6207,46.6594,109488.0
2024-09-10 11:00:00,48.23,48.31,48.23,48.3,106179.0,46.6594,46.7368,46.6594,46.7271,106179.0
2024-09-10 11:10:00,48.31,48.44,48.31,48.41,69291.0,46.7368,46.8625,46.7368,46.8335,69291.0
2024-09-10 11:20:00,48.41,48.48,48.37,48.45,60534.0,46.8335,46.9012,46.7948,46.8722,60534.0
2024-09-10 11:30:00,48.46,48.5,48.4,48.46,80087.0,46.8819,46.9206,46.8238,46.8819,80087.0
2024-09-10 11:40:00,48.47,48.52,48.46,48.49,61264.0,46.8916,46.9399,46.8819,46.9109,61264.0
2024-09-10 11:50:00,48.49,48.52,48.44,48.52,93100.0,46.9109,46.9399,46.8625,46.9399,93100.0
2024-09-10 12:00:00,48.52,48.56,48.41,48.45,267536.0,46.9399,46.9786,46.8335,46.8722,267536.0
2024-09-10 12:10:00,48.45,48.47,48.33,48.37,227972.0,46.8722,46.8916,46.7561,46.7948,227972.0
2024-09-10 12:20:00,48.36,48.55,48.32,48.51,166815.0,46.7851,46.969,46.7464,46.9303,166815.0
2024-09-10 12:30:00,48.5,48.63,48.49,48.61,144423.0,46.9206,47.0463,46.9109,47.027,144423.0
2024-09-10 12:40:00,48.6,48.63,48.46,48.51,50124.0,47.0173,47.0463,46.8819,46.9303,50124.0
2024-09-10 12:50:00,48.51,48.65,48.48,48.58,89218.0,46.9303,47.0657,46.9012,46.998,89218.0
2024-09-10 13:00:00,48.58,48.62,48.53,48.62,28301.0,46.998,47.0367,46.9496,47.0367,28301.0
2024-09-10 13:10:00,48.62,48.8,48.61,48.79,86080.0,47.0367,47.2108,47.027,47.2011,86080.0
2024-09-10 13:20:00,48.79,48.86,48.75,48.83,45826.0,47.2011,47.2689,47.1624,47.2398,45826.0
2024-09-10 13:30:00,48.82,49.16,48.81,49.13,646104.0,47.2302,47.5591,47.2205,47.5301,646104.0
2024-09-10 13:40:00,49.13,49.2,49.07,49.12,126189.0,47.5301,47.5978,47.472,47.5204,126189.0
2024-09-10 13:50:00,49.12,49.17,49.04,49.04,50813.0,47.5204,47.5688,47.443,47.443,50813.0
2024-09-10 14:00:00,49.05,49.11,48.94,48.97,82027.0,47.4527,47.5107,47.3463,47.3753,82027.0
2024-09-10 14:10:00,48.98,48.99,48.9,48.93,59902.0,47.3849,47.3946,47.3076,47.3366,59902.0
2024-09-10 14:20:00,48.94,49.1,48.9,49.09,117992.0,47.3463,47.501,47.3076,47.4914,117992.0
2024-09-10 14:30:00,49.08,49.32,49.06,49.29,218668.0,47.4817,47.7139,47.4623,47.6849,218668.0
2024-09-10 14:40:00,49.3,49.3,49.13,49.15,76954.0,47.6945,47.6945,47.5301,47.5494,76954.0
2024-09-10 14:50:00,49.16,49.2,49.13,49.16,77809.0,47.5591,47.5978,47.5301,47.5591,77809.0
2024-09-10 15:00:00,49.16,49.22,49.13,49.22,62192.0,47.5591,47.6171,47.5301,47.6171,62192.0
2024-09-10 15:10:00,49.21,49.25,49.17,49.23,84604.0,47.6075,47.6462,47.5688,47.6268,84604.0
2024-09-10 15:20:00,49.23,49.25,49.19,49.21,86118.0,47.6268,47.6462,47.5881,47.6075,86118.0
2024-09-10 15:30:00,49.22,49.22,49.11,49.15,112451.0,47.6171,47.6171,47.5107,47.5494,112451.0
2024-09-10 15:40:00,49.15,49.19,49.1,49.14,151891.0,47.5494,47.5881,47.501,47.5397,151891.0
2024-09-10 15:50:00,49.13,49.32,49.1,49.29,771687.0,47.5301,47.7139,47.501,47.6849,771687.0
2024-09-11 09:30:00,49.11,49.19,48.65,48.68,133441.0,47.5107,47.5881,47.0657,47.0947,133441.0
2024-09-11 09:40:00,48.66,48.67,48.47,48.64,97136.0,47.0754,47.085,46.8916,47.056,97136.0
2024-09-11 09:50:00,48.63,48.74,48.44,48.45,95059.0,47.0463,47.1528,46.8625,46.8722,95059.0
2024-09-11 10:00:00,48.45,48.63,48.42,48.62,149333.0,46.8722,47.0463,46.8432,47.0367,149333.0
2024-09-11 10:10:00,48.61,48.63,48.43,48.45,94154.0,47.027,47.0463,46.8529,46.8722,94154.0
2024-09-11 10:20:00,48.46,48.48,48.29,48.37,92587.0,46.8819,46.9012,46.7174,46.7948,92587.0
2024-09-11 10:30:00,48.37,48.4,48.28,48.39,92442.0,46.7948,46.8238,46.7077,46.8142,92442.0
2024-09-11 10:40:00,48.39,48.45,48.35,48.36,58995.0,46.8142,46.8722,46.7755,46.7851,58995.0
2024-09-11 10:50:00,48.36,48.49,48.35,48.48,56951.0,46.7851,46.9109,46.7755,46.9012,56951.0
2024-09-11 11:00:00,48.48,48.48,48.38,48.46,60607.0,46.9012,46.9012,46.8045,46.8819,60607.0
2024-09-11 11:10:00,48.46,48.54,48.39,48.49,127831.0,46.8819,46.9593,46.8142,46.9109,127831.0
2024-09-11 11:20:00,48.48,48.51,48.39,48.43,96248.0,46.9012,46.9303,46.8142,46.8529,96248.0
2024-09-11 11:30:00,48.43,48.64,48.42,48.62,96008.0,46.8529,47.056,46.8432,47.0367,96008.0
2024-09-11 11:40:00,48.63,48.65,48.53,48.55,83389.0,47.0463,47.0657,46.9496,46.969,83389.0
2024-09-11 11:50:00,48.55,48.56,48.36,48.43,121520.0,46.969,46.9786,46.7851,46.8529,121520.0
2024-09-11 12:00:00,48.43,48.51,48.42,48.47,72058.0,46.8529,46.9303,46.8432,46.8916,72058.0
2024-09-11 12:10:00,48.47,48.5,48.41,48.42,58104.0,46.8916,46.9206,46.8335,46.8432,58104.0
2024-09-11 12:20:00,48.43,48.5,48.41,48.48,70681.0,46.8529,46.9206,46.8335,46.9012,70681.0
2024-09-11 12:30:00,48.48,48.55,48.4,48.55,64570.0,46.9012,46.969,46.8238,46.969,64570.0
2024-09-11 12:40:00,48.55,48.68,48.53,48.67,73634.0,46.969,47.0947,46.9496,47.085,73634.0
2024-09-11 12:50:00,48.68,48.78,48.67,48.7,115201.0,47.0947,47.1915,47.085,47.1141,115201.0
2024-09-11 13:00:00,48.7,48.72,48.61,48.68,100597.0,47.1141,47.1334,47.027,47.0947,100597.0
2024-09-11 13:10:00,48.68,48.76,48.67,48.75,90331.0,47.0947,47.1721,47.085,47.1624,90331.0
2024-09-11 13:20:00,48.75,48.77,48.69,48.74,112952.0,47.1624,47.1818,47.1044,47.1528,112952.0
2024-09-11 13:30:00,48.74,48.81,48.73,48.8,59212.0,47.1528,47.2205,47.1431,47.2108,59212.0
2024-09-11 13:40:00,48.8,48.82,48.74,48.76,44264.0,47.2108,47.2302,47.1528,47.1721,44264.0
2024-09-11 13:50:00,48.77,48.82,48.7,48.71,84855.0,47.1818,47.2302,47.1141,47.1237,84855.0
2024-09-11 14:00:00,48.71,48.71,48.53,48.56,77176.0,47.1237,47.1237,46.9496,46.9786,77176.0
2024-09-11 14:10:00,48.55,48.58,48.46,48.53,101005.0,46.969,46.998,46.8819,46.9496,101005.0
2024-09-11 14:20:00,48.52,48.54,48.45,48.48,89671.0,46.9399,46.9593,46.8722,46.9012,89671.0
2024-09-11 14:30:00,48.48,48.57,48.47,48.57,80740.0,46.9012,46.9883,46.8916,46.9883,80740.0
2024-09-11 14:40:00,48.58,48.65,48.57,48.6,70159.0,46.998,47.0657,46.9883,47.0173,70159.0
2024-09-11 14:50:00,48.59,48.59,48.5,48.5,50962.0,47.0076,47.0076,46.9206,46.9206,50962.0
2024-09-11 15:00:00,48.49,48.52,48.46,48.48,82663.0,46.9109,46.9399,46.8819,46.9012,82663.0
2024-09-11 15:10:00,48.48,48.48,48.35,48.37,77486.0,46.9012,46.9012,46.7755,46.7948,77486.0
2024-09-11 15:20:00,48.37,48.37,48.29,48.35,99279.0,46.7948,46.7948,46.7174,46.7755,99279.0
2024-09-11 15:30:00,48.34,48.42,48.32,48.36,96727.0,46.7658,46.8432,46.7464,46.7851,96727.0
2024-09-11 15:40:00,48.37,48.5,48.25,48.29,237152.0,46.7948,46.9206,46.6787,46.7174,237152.0
2024-09-11 15:50:00,48.31,48.64,48.28,48.57,799358.0,46.7368,47.056,46.7077,46.9883,799358.0
2024-09-12 09:30:00,48.38,48.57,48.28,48.38,178261.0,46.8045,46.9883,46.7077,46.8045,178261.0
2024-09-12 09:40:00,48.38,48.39,48.0,48.07,125173.0,46.8045,46.8142,46.4369,46.5046,125173.0
2024-09-12 09:50:00,48.07,48.08,47.81,47.91,146127.0,46.5046,46.5143,46.253,46.3498,146127.0
2024-09-12 10:00:00,47.91,48.11,47.76,48.11,133413.0,46.3498,46.5433,46.2047,46.5433,133413.0
2024-09-12 10:10:00,48.11,48.25,48.07,48.23,45995.0,46.5433,46.6787,46.5046,46.6594,45995.0
2024-09-12 10:20:00,48.24,48.25,48.1,48.15,58305.0,46.669,46.6787,46.5336,46.582,58305.0
2024-09-12 10:30:00,48.15,48.18,48.11,48.17,83901.0,46.582,46.611,46.5433,46.6013,83901.0
2024-09-12 10:40:00,48.16,48.24,48.07,48.21,61630.0,46.5917,46.669,46.5046,46.64,61630.0
2024-09-12 10:50:00,48.21,48.21,48.11,48.14,34599.0,46.64,46.64,46.5433,46.5723,34599.0
2024-09-12 11:00:00,48.14,48.18,48.12,48.14,57856.0,46.5723,46.611,46.553,46.5723,57856.0
2024-09-12 11:10:00,48.14,48.22,48.13,48.2,37031.0,46.5723,46.6497,46.5626,46.6303,37031.0
2024-09-12 11:20:00,48.19,48.3,48.19,48.27,42050.0,46.6207,46.7271,46.6207,46.6981,42050.0
2024-09-12 11:30:00,48.27,48.36,48.24,48.36,61280.0,46.6981,46.7851,46.669,46.7851,61280.0
2024-09-12 11:40:00,48.36,48.41,48.34,48.39,54765.0,46.7851,46.8335,46.7658,46.8142,54765.0
2024-09-12 11:50:00,48.39,48.4,48.19,48.2,55283.0,46.8142,46.8238,46.6207,46.6303,55283.0
2024-09-12 12:00:00,48.19,48.21,48.14,48.19,67109.0,46.6207,46.64,46.5723,46.6207,67109.0
2024-09-12 12:10:00,48.2,48.2,48.11,48.19,38405.0,46.6303,46.6303,46.5433,46.6207,38405.0
2024-09-12 12:20:00,48.19,48.19,48.09,48.1,55904.0,46.6207,46.6207,46.5239,46.5336,55904.0
2024-09-12 12:30:00,48.11,48.19,48.09,48.16,51248.0,46.5433,46.6207,46.5239,46.5917,51248.0
2024-09-12 12:40:00,48.15,48.2,48.14,48.17,44375.0,46.582,46.6303,46.5723,46.6013,44375.0
2024-09-12 12:50:00,48.17,48.23,48.15,48.21,74035.0,46.6013,46.6594,46.582,46.64,74035.0
2024-09-12 13:00:00,48.21,48.25,48.2,48.22,33479.0,46.64,46.6787,46.6303,46.6497,33479.0
2024-09-12 13:10:00,48.23,48.27,48.21,48.26,24764.0,46.6594,46.6981,46.64,46.6884,24764.0
2024-09-12 13:20:00,48.25,48.3,48.24,48.29,29722.0,46.6787,46.7271,46.669,46.7174,29722.0
2024-09-12 13:30:00,48.29,48.32,48.26,48.27,49217.0,46.7174,46.7464,46.6884,46.6981,49217.0
2024-09-12 13:40:00,48.28,48.32,48.26,48.28,37867.0,46.7077,46.7464,46.6884,46.7077,37867.0
2024-09-12 13:50:00,48.28,48.36,48.27,48.27,40186.0,46.7077,46.7851,46.6981,46.6981,40186.0
2024-09-12 14:00:00,48.28,48.29,48.22,48.27,53849.0,46.7077,46.7174,46.6497,46.6981,53849.0
2024-09-12 14:10:00,48.28,48.33,48.27,48.3,61784.0,46.7077,46.7561,46.6981,46.7271,61784.0
2024-09-12 14:20:00,48.3,48.35,48.3,48.34,64334.0,46.7271,46.7755,46.7271,46.7658,64334.0
2024-09-12 14:30:00,48.34,48.39,48.34,48.37,45723.0,46.7658,46.8142,46.7658,46.7948,45723.0
2024-09-12 14:40:00,48.38,48.41,48.31,48.32,66926.0,46.8045,46.8335,46.7368,46.7464,66926.0
2024-09-12 14:50:00,48.32,48.33,48.2,48.22,66698.0,46.7464,46.7561,46.6303,46.6497,66698.0
2024-09-12 15:00:00,48.22,48.25,48.21,48.25,63037.0,46.6497,46.6787,46.64,46.6787,63037.0
2024-09-12 15:10:00,48.25,48.36,48.24,48.32,84215.0,46.6787,46.7851,46.669,46.7464,84215.0
2024-09-12 15:20:00,48.33,48.36,48.3,48.34,75935.0,46.7561,46.7851,46.7271,46.7658,75935.0
2024-09-12 15:30:00,48.34,48.35,48.29,48.32,123677.0,46.7658,46.7755,46.7174,46.7464,123677.0
2024-09-12 15:40:00,48.32,48.32,48.23,48.23,171086.0,46.7464,46.7464,46.6594,46.6594,171086.0
2024-09-12 15:50:00,48.23,48.26,48.11,48.25,630580.0,46.6594,46.6884,46.5433,46.6787,630580.0
2024-09-13 09:30:00,48.25,48.5,48.2,48.46,224966.0,46.6787,46.9206,46.6303,46.8819,224966.0
2024-09-13 09:40:00,48.46,48.67,48.45,48.66,157107.0,46.8819,47.085,46.8722,47.0754,157107.0
2024-09-13 09:50:00,48.66,48.68,48.45,48.56,155168.0,47.0754,47.0947,46.8722,46.9786,155168.0
2024-09-13 10:00:00,48.59,48.62,48.45,48.52,334140.0,47.0076,47.0367,46.8722,46.9399,334140.0
2024-09-13 10:10:00,48.52,48.76,48.5,48.68,123759.0,46.9399,47.1721,46.9206,47.0947,123759.0
2024-09-13 10:20:00,48.67,48.74,48.62,48.71,123205.0,47.085,47.1528,47.0367,47.1237,123205.0
2024-09-13 10:30:00,48.7,48.85,48.69,48.85,287543.0,47.1141,47.2592,47.1044,47.2592,287543.0
2024-09-13 10:40:00,48.85,48.98,48.81,48.94,121117.0,47.2592,47.3849,47.2205,47.3463,121117.0
2024-09-13 10:50:00,48.94,48.94,48.7,48.82,138154.0,47.3463,47.3463,47.1141,47.2302,138154.0
2024-09-13 11:00:00,48.82,48.84,48.73,48.75,54862.0,47.2302,47.2495,47.1431,47.1624,54862.0
2024-09-13 11:10:00,48.73,48.77,48.68,48.73,80441.0,47.1431,47.1818,47.0947,47.1431,80441.0
2024-09-13 11:20:00,48.73,48.82,48.62,48.82,99566.0,47.1431,47.2302,47.0367,47.2302,99566.0
2024-09-13 11:30:00,48.82,48.92,48.8,48.81,105798.0,47.2302,47.3269,47.2108,47.2205,105798.0
2024-09-13 11:40:00,48.81,48.97,48.73,48.94,98289.0,47.2205,47.3753,47.1431,47.3463,98289.0
2024-09-13 11:50:00,48.95,49.04,48.93,49.02,117323.0,47.3559,47.443,47.3366,47.4236,117323.0
2024-09-13 12:00:00,49.01,49.08,49.0,49.07,86680.0,47.414,47.4817,47.4043,47.472,86680.0
2024-09-13 12:10:00,49.07,49.07,48.9,48.96,119397.0,47.472,47.472,47.3076,47.3656,119397.0
2024-09-13 12:20:00,48.95,48.98,48.91,48.95,82975.0,47.3559,47.3849,47.3172,47.3559,82975.0
2024-09-13 12:30:00,48.94,49.05,48.94,49.01,122936.0,47.3463,47.4527,47.3463,47.414,122936.0
2024-09-13 12:40:00,49.01,49.04,48.98,49.02,57728.0,47.414,47.443,47.3849,47.4236,57728.0
2024-09-13 12:50:00,49.01,49.03,48.96,48.98,117274.0,47.414,47.4333,47.3656,47.3849,117274.0
2024-09-13 13:00:00,48.98,49.02,48.95,48.96,99043.0,47.3849,47.4236,47.3559,47.3656,99043.0
2024-09-13 13:10:00,48.96,48.97,48.83,48.86,36294.0,47.3656,47.3753,47.2398,47.2689,36294.0
2024-09-13 13:20:00,48.86,48.92,48.85,48.88,82517.0,47.2689,47.3269,47.2592,47.2882,82517.0
2024-09-13 13:30:00,48.88,49.03,48.86,49.02,112377.0,47.2882,47.4333,47.2689,47.4236,112377.0
2024-09-13 13:40:00,49.02,49.04,48.95,48.98,136846.0,47.4236,47.443,47.3559,47.3849,136846.0
2024-09-13 13:50:00,48.98,48.98,48.83,48.84,168631.0,47.3849,47.3849,47.2398,47.2495,168631.0
2024-09-13 14:00:00,48.84,48.84,48.63,48.76,116218.0,47.2495,47.2495,47.0463,47.1721,116218.0
2024-09-13 14:10:00,48.77,48.88,48.76,48.88,175898.0,47.1818,47.2882,47.1721,47.2882,175898.0
2024-09-13 14:20:00,48.88,48.93,48.66,48.67,197556.0,47.2882,47.3366,47.0754,47.085,197556.0
2024-09-13 14:30:00,48.66,48.78,48.62,48.74,112306.0,47.0754,47.1915,47.0367,47.1528,112306.0
2024-09-13 14:40:00,48.77,48.87,48.76,48.87,202624.0,47.1818,47.2785,47.1721,47.2785,202624.0
2024-09-13 14:50:00,48.86,48.89,48.8,48.87,208739.0,47.2689,47.2979,47.2108,47.2785,208739.0
2024-09-13 15:00:00,48.87,48.92,48.79,48.91,232233.0,47.2785,47.3269,47.2011,47.3172,232233.0
2024-09-13 15:10:00,48.91,48.97,48.88,48.91,414961.0,47.3172,47.3753,47.2882,47.3172,414961.0
2024-09-13 15:20:00,48.92,49.03,48.91,48.98,179345.0,47.3269,47.4333,47.3172,47.3849,179345.0
2024-09-13 15:30:00,48.98,48.98,48.88,48.93,167016.0,47.3849,47.3849,47.2882,47.3366,167016.0
2024-09-13 15:40:00,48.93,49.03,48.88,49.01,219491.0,47.3366,47.4333,47.2882,47.414,219491.0
2024-09-13 15:50:00,49.02,49.15,49.0,49.14,966268.0,47.4236,47.5494,47.4043,47.5397,966268.0
2024-09-16 09:30:00,49.5,49.76,49.37,49.5,234298.0,47.888,48.1395,47.7622,47.888,234298.0
2024-09-16 09:40:00,49.5,49.55,49.25,49.53,184727.0,47.888,47.9364,47.6462,47.917,184727.0
2024-09-16 09:50:00,49.53,49.63,49.44,49.6,158885.0,47.917,48.0138,47.83,47.9848,158885.0
2024-09-16 10:00:00,49.61,49.64,49.45,49.47,136908.0,47.9944,48.0235,47.8396,47.859,136908.0
2024-09-16 10:10:00,49.48,49.59,49.46,49.56,95548.0,47.8687,47.9751,47.8493,47.9461,95548.0
2024-09-16 10:20:00,49.55,49.65,49.55,49.64,72302.0,47.9364,48.0331,47.9364,48.0235,72302.0
2024-09-16 10:30:00,49.65,49.68,49.51,49.53,94923.0,48.0331,48.0622,47.8977,47.917,94923.0
2024-09-16 10:40:00,49.53,49.7,49.52,49.68,103356.0,47.917,48.0815,47.9074,48.0622,103356.0
2024-09-16 10:50:00,49.68,49.68,49.6,49.66,105776.0,48.0622,48.0622,47.9848,48.0428,105776.0
2024-09-16 11:00:00,49.66,49.81,49.64,49.8,134467.0,48.0428,48.1879,48.0235,48.1782,134467.0
2024-09-16 11:10:00,49.8,49.81,49.66,49.66,55025.0,48.1782,48.1879,48.0428,48.0428,55025.0
2024-09-16 11:20:00,49.66,49.69,49.36,49.46,149109.0,48.0428,48.0718,47.7526,47.8493,149109.0
2024-09-16 11:30:00,49.46,49.65,49.45,49.65,180109.0,47.8493,48.0331,47.8396,48.0331,180109.0
2024-09-16 11:40:00,49.66,49.83,49.65,49.81,114416.0,48.0428,48.2073,48.0331,48.1879,114416.0
2024-09-16 11:50:00,49.82,49.9,49.78,49.88,71710.0,48.1976,48.275,48.1589,48.2556,71710.0
2024-09-16 12:00:00,49.87,49.87,49.66,49.68,89786.0,48.246,48.246,48.0428,48.0622,89786.0
2024-09-16 12:10:00,49.69,49.69,49.41,49.63,400836.0,48.0718,48.0718,47.8009,48.0138,400836.0
2024-09-16 12:20:00,49.64,49.73,49.6,49.71,79300.0,48.0235,48.1105,47.9848,48.0912,79300.0
2024-09-16 12:30:00,49.71,49.78,49.68,49.69,117543.0,48.0912,48.1589,48.0622,48.0718,117543.0
2024-09-16 12:40:00,49.68,49.75,49.67,49.71,54819.0,48.0622,48.1299,48.0525,48.0912,54819.0
2024-09-16 12:50:00,49.71,49.76,49.67,49.75,72614.0,48.0912,48.1395,48.0525,48.1299,72614.0
2024-09-16 13:00:00,49.75,49.75,49.7,49.71,85912.0,48.1299,48.1299,48.0815,48.0912,85912.0
2024-09-16 13:10:00,49.71,49.8,49.68,49.79,133139.0,48.0912,48.1782,48.0622,48.1686,133139.0
2024-09-16 13:20:00,49.79,49.92,49.78,49.85,168743.0,48.1686,48.2943,48.1589,48.2266,168743.0
2024-09-16 13:30:00,49.84,49.89,49.75,49.89,145693.0,48.2169,48.2653,48.1299,48.2653,145693.0
2024-09-16 13:40:00,49.89,49.91,49.75,49.82,209718.0,48.2653,48.2847,48.1299,48.1976,209718.0
2024-09-16 13:50:00,49.81,49.86,49.76,49.8,120705.0,48.1879,48.2363,48.1395,48.1782,120705.0
2024-09-16 14:00:00,49.8,49.84,49.8,49.83,83140.0,48.1782,48.2169,48.1782,48.2073,83140.0
2024-09-16 14:10:00,49.83,49.89,49.82,49.89,155778.0,48.2073,48.2653,48.1976,48.2653,155778.0
2024-09-16 14:20:00,49.89,49.92,49.88,49.92,138153.0,48.2653,48.2943,48.2556,48.2943,138153.0
2024-09-16 14:30:00,49.92,49.97,49.9,49.95,109047.0,48.2943,48.3427,48.275,48.3234,109047.0
2024-09-16 14:40:00,49.95,50.07,49.93,50.07,369587.0,48.3234,48.4395,48.304,48.4395,369587.0
2024-09-16 14:50:00,50.07,50.11,49.99,50.11,126670.0,48.4395,48.4781,48.3621,48.4781,126670.0
2024-09-16 15:00:00,50.11,50.11,50.06,50.09,178137.0,48.4781,48.4781,48.4298,48.4588,178137.0
2024-09-16 15:10:00,50.1,50.1,49.99,50.06,270773.0,48.4685,48.4685,48.3621,48.4298,270773.0
2024-09-16 15:20:00,50.05,50.14,50.04,50.14,191542.0,48.4201,48.5072,48.4104,48.5072,191542.0
2024-09-16 15:30:00,50.14,50.15,50.09,50.12,333051.0,48.5072,48.5168,48.4588,48.4878,333051.0
2024-09-16 15:40:00,50.12,50.19,50.1,50.19,373714.0,48.4878,48.5555,48.4685,48.5555,373714.0
2024-09-16 15:50:00,50.19,50.25,49.97,49.99,1477957.0,48.5555,48.6136,48.3427,48.3621,1477957.0
2024-09-17 09:30:00,50.09,50.15,49.74,50.03,178185.0,48.4588,48.5168,48.1202,48.4008,178185.0
2024-09-17 09:40:00,50.01,50.28,50.0,50.27,115343.0,48.3814,48.6426,48.3717,48.6329,115343.0
2024-09-17 09:50:00,50.29,50.42,50.22,50.25,159648.0,48.6523,48.7781,48.5846,48.6136,159648.0
2024-09-17 10:00:00,50.25,50.26,49.7,49.87,169460.0,48.6136,48.6233,48.0815,48.246,169460.0
2024-09-17 10:10:00,49.88,49.98,49.83,49.98,107038.0,48.2556,48.3524,48.2073,48.3524,107038.0
2024-09-17 10:20:00,49.98,50.0,49.75,49.84,78263.0,48.3524,48.3717,48.1299,48.2169,78263.0
2024-09-17 10:30:00,49.84,49.88,49.76,49.78,125702.0,48.2169,48.2556,48.1395,48.1589,125702.0
2024-09-17 10:40:00,49.78,49.79,49.63,49.64,86173.0,48.1589,48.1686,48.0138,48.0235,86173.0
2024-09-17 10:50:00,49.64,49.67,49.44,49.51,111259.0,48.0235,48.0525,47.83,47.8977,111259.0
2024-09-17 11:00:00,49.51,49.64,49.48,49.57,230867.0,47.8977,48.0235,47.8687,47.9557,230867.0
2024-09-17 11:10:00,49.57,49.6,49.45,49.48,109688.0,47.9557,47.9848,47.8396,47.8687,109688.0
2024-09-17 11:20:00,49.48,49.51,49.39,49.51,87226.0,47.8687,47.8977,47.7816,47.8977,87226.0
2024-09-17 11:30:00,49.51,49.62,49.51,49.62,72137.0,47.8977,48.0041,47.8977,48.0041,72137.0
2024-09-17 11:40:00,49.62,49.67,49.39,49.47,101471.0,48.0041,48.0525,47.7816,47.859,101471.0
2024-09-17 11:50:00,49.48,49.53,49.41,49.53,123697.0,47.8687,47.917,47.8009,47.917,123697.0
2024-09-17 12:00:00,49.53,49.58,49.5,49.55,94181.0,47.917,47.9654,47.888,47.9364,94181.0
2024-09-17 12:10:00,49.55,49.57,49.51,49.57,91434.0,47.9364,47.9557,47.8977,47.9557,91434.0
2024-09-17 12:20:00,49.57,49.6,49.42,49.43,156730.0,47.9557,47.9848,47.8106,47.8203,156730.0
2024-09-17 12:30:00,49.43,49.48,49.41,49.44,75926.0,47.8203,47.8687,47.8009,47.83,75926.0
2024-09-17 12:40:00,49.44,49.44,49.14,49.16,88090.0,47.83,47.83,47.5397,47.5591,88090.0
2024-09-17 12:50:00,49.15,49.17,49.01,49.11,91660.0,47.5494,47.5688,47.414,47.5107,91660.0
2024-09-17 13:00:00,49.11,49.15,49.08,49.13,65453.0,47.5107,47.5494,47.4817,47.5301,65453.0
2024-09-17 13:10:00,49.14,49.14,49.04,49.11,84882.0,47.5397,47.5397,47.443,47.5107,84882.0
2024-09-17 13:20:00,49.11,49.14,49.04,49.05,86619.0,47.5107,47.5397,47.443,47.4527,86619.0
2024-09-17 13:30:00,49.04,49.08,48.94,48.95,96940.0,47.443,47.4817,47.3463,47.3559,96940.0
2024-09-17 13:40:00,48.95,49.02,48.85,49.02,95377.0,47.3559,47.4236,47.2592,47.4236,95377.0
2024-09-17 13:50:00,49.02,49.06,48.97,49.04,64795.0,47.4236,47.4623,47.3753,47.443,64795.0
2024-09-17 14:00:00,49.03,49.07,49.02,49.07,99763.0,47.4333,47.472,47.4236,47.472,99763.0
2024-09-17 14:10:00,49.07,49.19,49.06,49.15,74416.0,47.472,47.5881,47.4623,47.5494,74416.0
2024-09-17 14:20:00,49.15,49.15,49.07,49.14,70374.0,47.5494,47.5494,47.472,47.5397,70374.0
2024-09-17 14:30:00,49.14,49.2,49.11,49.19,43572.0,47.5397,47.5978,47.5107,47.5881,43572.0
2024-09-17 14:40:00,49.2,49.21,49.1,49.14,64299.0,47.5978,47.6075,47.501,47.5397,64299.0
2024-09-17 14:50:00,49.14,49.18,49.1,49.16,48064.0,47.5397,47.5784,47.501,47.5591,48064.0
2024-09-17 15:00:00,49.17,49.17,49.09,49.1,48359.0,47.5688,47.5688,47.4914,47.501,48359.0
2024-09-17 15:10:00,49.09,49.13,49.08,49.13,51635.0,47.4914,47.5301,47.4817,47.5301,51635.0
2024-09-17 15:20:00,49.12,49.23,49.11,49.23,81332.0,47.5204,47.6268,47.5107,47.6268,81332.0
2024-09-17 15:30:00,49.23,49.28,49.19,49.25,165699.0,47.6268,47.6752,47.5881,47.6462,165699.0
2024-09-17 15:40:00,49.25,49.36,49.24,49.33,188610.0,47.6462,47.7526,47.6365,47.7236,188610.0
2024-09-17 15:50:00,49.34,49.5,49.25,49.49,737967.0,47.7332,47.888,47.6462,47.8783,737967.0
2024-09-18 09:30:00,49.49,49.49,48.78,49.33,244679.0,47.8783,47.8783,47.1915,47.7236,244679.0
2024-09-18 09:40:00,49.32,49.39,49.15,49.16,65817.0,47.7139,47.7816,47.5494,47.5591,65817.0
2024-09-18 09:50:00,49.16,49.32,49.1,49.32,146799.0,47.5591,47.7139,47.501,47.7139,146799.0
2024-09-18 10:00:00,49.31,49.46,49.21,49.46,85418.0,47.7042,47.8493,47.6075,47.8493,85418.0
2024-09-18 10:10:00,49.45,49.5,49.33,49.36,58121.0,47.8396,47.888,47.7236,47.7526,58121.0
2024-09-18 10:20:00,49.37,49.44,49.36,49.39,44256.0,47.7622,47.83,47.7526,47.7816,44256.0
2024-09-18 10:30:00,49.38,49.51,49.32,49.5,46262.0,47.7719,47.8977,47.7139,47.888,46262.0
2024-09-18 10:40:00,49.5,49.61,49.49,49.55,88533.0,47.888,47.9944,47.8783,47.9364,88533.0
2024-09-18 10:50:00,49.56,49.69,49.55,49.61,83396.0,47.9461,48.0718,47.9364,47.9944,83396.0
2024-09-18 11:00:00,49.6,49.67,49.49,49.55,83053.0,47.9848,48.0525,47.8783,47.9364,83053.0
2024-09-18 11:10:00,49.55,49.55,49.45,49.48,41510.0,47.9364,47.9364,47.8396,47.8687,41510.0
2024-09-18 11:20:00,49.48,49.57,49.47,49.51,64492.0,47.8687,47.9557,47.859,47.8977,64492.0
2024-09-18 11:30:00,49.5,49.53,49.47,49.52,50531.0,47.888,47.917,47.859,47.9074,50531.0
2024-09-18 11:40:00,49.52,49.63,49.51,49.59,59799.0,47.9074,48.0138,47.8977,47.9751,59799.0
2024-09-18 11:50:00,49.6,49.66,49.58,49.61,54761.0,47.9848,48.0428,47.9654,47.9944,54761.0
2024-09-18 12:00:00,49.61,49.62,49.56,49.59,43923.0,47.9944,48.0041,47.9461,47.9751,43923.0
2024-09-18 12:10:00,49.59,49.62,49.5,49.51,62770.0,47.9751,48.0041,47.888,47.8977,62770.0
2024-09-18 12:20:00,49.51,49.55,49.5,49.55,61084.0,47.8977,47.9364,47.888,47.9364,61084.0
2024-09-18 12:30:00,49.55,49.62,49.54,49.62,70515.0,47.9364,48.0041,47.9267,48.0041,70515.0
2024-09-18 12:40:00,49.62,49.64,49.59,49.63,56208.0,48.0041,48.0235,47.9751,48.0138,56208.0
2024-09-18 12:50:00,49.63,49.66,49.58,49.6,60531.0,48.0138,48.0428,47.9654,47.9848,60531.0
2024-09-18 13:00:00,49.59,49.62,49.57,49.61,32326.0,47.9751,48.0041,47.9557,47.9944,32326.0
2024-09-18 13:10:00,49.6,49.74,49.6,49.73,96559.0,47.9848,48.1202,47.9848,48.1105,96559.0
2024-09-18 13:20:00,49.73,49.8,49.73,49.8,72134.0,48.1105,48.1782,48.1105,48.1782,72134.0
2024-09-18 13:30:00,49.8,49.8,49.65,49.75,154343.0,48.1782,48.1782,48.0331,48.1299,154343.0
2024-09-18 13:40:00,49.75,49.76,49.66,49.67,105669.0,48.1299,48.1395,48.0428,48.0525,105669.0
2024-09-18 13:50:00,49.68,49.74,49.67,49.71,67528.0,48.0622,48.1202,48.0525,48.0912,67528.0
2024-09-18 14:00:00,49.7,50.18,49.58,49.83,252922.0,48.0815,48.5459,47.9654,48.2073,252922.0
2024-09-18 14:10:00,49.82,49.99,49.71,49.97,180243.0,48.1976,48.3621,48.0912,48.3427,180243.0
2024-09-18 14:20:00,49.97,50.0,49.88,49.96,98008.0,48.3427,48.3717,48.2556,48.333,98008.0
2024-09-18 14:30:00,49.96,50.13,49.93,50.03,219115.0,48.333,48.4975,48.304,48.4008,219115.0
2024-09-18 14:40:00,50.03,50.04,49.86,50.04,151031.0,48.4008,48.4104,48.2363,48.4104,151031.0
2024-09-18 14:50:00,50.03,50.11,49.88,49.9,118075.0,48.4008,48.4781,48.2556,48.275,118075.0
2024-09-18 15:00:00,49.9,49.96,49.86,49.91,133628.0,48.275,48.333,48.2363,48.2847,133628.0
2024-09-18 15:10:00,49.9,50.03,49.81,49.84,125770.0,48.275,48.4008,48.1879,48.2169,125770.0
2024-09-18 15:20:00,49.84,49.91,49.68,49.8,197618.0,48.2169,48.2847,48.0622,48.1782,197618.0
2024-09-18 15:30:00,49.8,49.86,49.62,49.73,114961.0,48.1782,48.2363,48.0041,48.1105,114961.0
2024-09-18 15:40:00,49.73,49.76,49.62,49.64,158321.0,48.1105,48.1395,48.0041,48.0235,158321.0
2024-09-18 15:50:00,49.63,49.77,49.59,49.73,440524.0,48.0138,48.1492,47.9751,48.1105,440524.0
2024-09-19 09:30:00,49.89,50.04,49.53,49.55,278314.0,48.2653,48.4104,47.917,47.9364,278314.0
2024-09-19 09:40:00,49.55,49.58,49.2,49.34,188111.0,47.9364,47.9654,47.5978,47.7332,188111.0
2024-09-19 09:50:00,49.35,49.36,49.14,49.3,161148.0,47.7429,47.7526,47.5397,47.6945,161148.0
2024-09-19 10:00:00,49.3,49.31,49.17,49.21,167554.0,47.6945,47.7042,47.5688,47.6075,167554.0
2024-09-19 10:10:00,49.2,49.41,49.19,49.36,140187.0,47.5978,47.8009,47.5881,47.7526,140187.0
2024-09-19 10:20:00,49.36,49.36,49.13,49.16,91059.0,47.7526,47.7526,47.5301,47.5591,91059.0
2024-09-19 10:30:00,49.15,49.23,49.12,49.19,80196.0,47.5494,47.6268,47.5204,47.5881,80196.0
2024-09-19 10:40:00,49.2,49.23,49.12,49.17,77088.0,47.5978,47.6268,47.5204,47.5688,77088.0
2024-09-19 10:50:00,49.16,49.31,49.11,49.3,84054.0,47.5591,47.7042,47.5107,47.6945,84054.0
2024-09-19 11:00:00,49.3,49.31,49.24,49.26,71297.0,47.6945,47.7042,47.6365,47.6558,71297.0
2024-09-19 11:10:00,49.26,49.33,49.24,49.32,67928.0,47.6558,47.7236,47.6365,47.7139,67928.0
2024-09-19 11:20:00,49.32,49.37,49.3,49.33,63065.0,47.7139,47.7622,47.6945,47.7236,63065.0
2024-09-19 11:30:00,49.32,49.37,49.26,49.33,53193.0,47.7139,47.7622,47.6558,47.7236,53193.0
2024-09-19 11:40:00,49.33,49.34,49.26,49.32,34891.0,47.7236,47.7332,47.6558,47.7139,34891.0
2024-09-19 11:50:00,49.33,49.36,49.3,49.36,37315.0,47.7236,47.7526,47.6945,47.7526,37315.0
2024-09-19 12:00:00,49.36,49.39,49.35,49.38,41521.0,47.7526,47.7816,47.7429,47.7719,41521.0
2024-09-19 12:10:00,49.37,49.38,49.33,49.33,43839.0,47.7622,47.7719,47.7236,47.7236,43839.0
2024-09-19 12:20:00,49.33,49.33,49.22,49.25,100376.0,47.7236,47.7236,47.6171,47.6462,100376.0
2024-09-19 12:30:00,49.25,49.29,49.23,49.26,65606.0,47.6462,47.6849,47.6268,47.6558,65606.0
2024-09-19 12:40:00,49.25,49.29,49.24,49.25,48091.0,47.6462,47.6849,47.6365,47.6462,48091.0
2024-09-19 12:50:00,49.25,49.27,49.17,49.2,67730.0,47.6462,47.6655,47.5688,47.5978,67730.0
2024-09-19 13:00:00,49.19,49.28,49.17,49.26,60764.0,47.5881,47.6752,47.5688,47.6558,60764.0
2024-09-19 13:10:00,49.25,49.35,49.24,49.34,111907.0,47.6462,47.7429,47.6365,47.7332,111907.0
2024-09-19 13:20:00,49.35,49.36,49.27,49.34,47254.0,47.7429,47.7526,47.6655,47.7332,47254.0
2024-09-19 13:30:00,49.35,49.39,49.32,49.34,82992.0,47.7429,47.7816,47.7139,47.7332,82992.0
2024-09-19 13:40:00,49.34,49.41,49.3,49.41,59746.0,47.7332,47.8009,47.6945,47.8009,59746.0
2024-09-19 13:50:00,49.4,49.47,49.4,49.41,57682.0,47.7913,47.859,47.7913,47.8009,57682.0
2024-09-19 14:00:00,49.41,49.43,49.35,49.42,55368.0,47.8009,47.8203,47.7429,47.8106,55368.0
2024-09-19 14:10:00,49.42,49.44,49.32,49.34,59674.0,47.8106,47.83,47.7139,47.7332,59674.0
2024-09-19 14:20:00,49.34,49.42,49.33,49.42,66704.0,47.7332,47.8106,47.7236,47.8106,66704.0
2024-09-19 14:30:00,49.41,49.55,49.41,49.51,84277.0,47.8009,47.9364,47.8009,47.8977,84277.0
2024-09-19 14:40:00,49.51,49.53,49.47,49.51,45004.0,47.8977,47.917,47.859,47.8977,45004.0
2024-09-19 14:50:00,49.51,49.56,49.48,49.55,61438.0,47.8977,47.9461,47.8687,47.9364,61438.0
2024-09-19 15:00:00,49.55,49.68,49.55,49.65,104948.0,47.9364,48.0622,47.9364,48.0331,104948.0
2024-09-19 15:10:00,49.65,49.66,49.56,49.57,90475.0,48.0331,48.0428,47.9461,47.9557,90475.0
2024-09-19 15:20:00,49.57,49.57,49.26,49.26,192661.0,47.9557,47.9557,47.6558,47.6558,192661.0
2024-09-19 15:30:00,49.26,49.27,49.09,49.27,240629.0,47.6558,47.6655,47.4914,47.6655,240629.0
2024-09-19 15:40:00,49.26,49.26,49.0,49.02,258398.0,47.6558,47.6558,47.4043,47.4236,258398.0
2024-09-19 15:50:00,49.02,49.12,48.94,49.02,1208712.0,47.4236,47.5204,47.3463,47.4236,1208712.0
2024-09-20 09:30:00,49.29,49.48,49.06,49.44,1761427.0,47.6849,47.8687,47.4623,47.83,1761427.0
2024-09-20 09:40:00,49.44,49.53,49.15,49.19,171627.0,47.83,47.917,47.5494,47.5881,171627.0
2024-09-20 09:50:00,49.19,49.35,49.12,49.34,125178.0,47.5881,47.7429,47.5204,47.7332,125178.0
2024-09-20 10:00:00,49.34,49.42,49.28,49.38,200532.0,47.7332,47.8106,47.6752,47.7719,200532.0
2024-09-20 10:10:00,49.38,49.38,49.29,49.36,141100.0,47.7719,47.7719,47.6849,47.7526,141100.0
2024-09-20 10:20:00,49.36,49.42,49.32,49.33,132522.0,47.7526,47.8106,47.7139,47.7236,132522.0
2024-09-20 10:30:00,49.33,49.39,49.29,49.39,151198.0,47.7236,47.7816,47.6849,47.7816,151198.0
2024-09-20 10:40:00,49.39,49.41,49.31,49.38,167176.0,47.7816,47.8009,47.7042,47.7719,167176.0
2024-09-20 10:50:00,49.37,49.46,49.36,49.38,115098.0,47.7622,47.8493,47.7526,47.7719,115098.0
2024-09-20 11:00:00,49.39,49.45,49.34,49.34,85044.0,47.7816,47.8396,47.7332,47.7332,85044.0
2024-09-20 11:10:00,49.34,49.36,49.22,49.29,97200.0,47.7332,47.7526,47.6171,47.6849,97200.0
2024-09-20 11:20:00,49.29,49.29,49.19,49.25,58431.0,47.6849,47.6849,47.5881,47.6462,58431.0
2024-09-20 11:30:00,49.25,49.34,49.23,49.28,93397.0,47.6462,47.7332,47.6268,47.6752,93397.0
2024-09-20 11:40:00,49.28,49.31,49.24,49.3,70956.0,47.6752,47.7042,47.6365,47.6945,70956.0
2024-09-20 11:50:00,49.3,49.32,49.18,49.21,103786.0,47.6945,47.7139,47.5784,47.6075,103786.0
2024-09-20 12:00:00,49.2,49.2,49.12,49.15,62666.0,47.5978,47.5978,47.5204,47.5494,62666.0
2024-09-20 12:10:00,49.15,49.16,49.11,49.14,40312.0,47.5494,47.5591,47.5107,47.5397,40312.0
2024-09-20 12:20:00,49.14,49.16,49.08,49.1,57279.0,47.5397,47.5591,47.4817,47.501,57279.0
2024-09-20 12:30:00,49.1,49.14,49.08,49.13,47008.0,47.501,47.5397,47.4817,47.5301,47008.0
2024-09-20 12:40:00,49.13,49.24,49.11,49.22,60884.0,47.5301,47.6365,47.5107,47.6171,60884.0
2024-09-20 12:50:00,49.21,49.23,49.17,49.19,67123.0,47.6075,47.6268,47.5688,47.5881,67123.0
2024-09-20 13:00:00,49.19,49.22,49.17,49.18,46825.0,47.5881,47.6171,47.5688,47.5784,46825.0
2024-09-20 13:10:00,49.17,49.26,49.17,49.25,37958.0,47.5688,47.6558,47.5688,47.6462,37958.0
2024-09-20 13:20:00,49.26,49.28,49.21,49.26,43177.0,47.6558,47.6752,47.6075,47.6558,43177.0
2024-09-20 13:30:00,49.27,49.34,49.23,49.3,85857.0,47.6655,47.7332,47.6268,47.6945,85857.0
2024-09-20 13:40:00,49.3,49.35,49.27,49.34,193055.0,47.6945,47.7429,47.6655,47.7332,193055.0
2024-09-20 13:50:00,49.34,49.35,49.27,49.32,71068.0,47.7332,47.7429,47.6655,47.7139,71068.0
2024-09-20 14:00:00,49.32,49.32,49.06,49.08,149043.0,47.7139,47.7139,47.4623,47.4817,149043.0
2024-09-20 14:10:00,49.08,49.15,49.06,49.15,68724.0,47.4817,47.5494,47.4623,47.5494,68724.0
2024-09-20 14:20:00,49.15,49.21,49.11,49.11,195902.0,47.5494,47.6075,47.5107,47.5107,195902.0
2024-09-20 14:30:00,49.12,49.16,49.01,49.01,90181.0,47.5204,47.5591,47.414,47.414,90181.0
2024-09-20 14:40:00,49.01,49.15,49.0,49.07,108461.0,47.414,47.5494,47.4043,47.472,108461.0
2024-09-20 14:50:00,49.07,49.09,49.02,49.06,129133.0,47.472,47.4914,47.4236,47.4623,129133.0
2024-09-20 15:00:00,49.07,49.18,49.06,49.09,168520.0,47.472,47.5784,47.4623,47.4914,168520.0
2024-09-20 15:10:00,49.09,49.19,49.06,49.18,141326.0,47.4914,47.5881,47.4623,47.5784,141326.0
2024-09-20 15:20:00,49.18,49.25,49.15,49.21,126532.0,47.5784,47.6462,47.5494,47.6075,126532.0
2024-09-20 15:30:00,49.22,49.29,49.16,49.25,139885.0,47.6171,47.6849,47.5591,47.6462,139885.0
2024-09-20 15:40:00,49.25,49.33,49.23,49.28,197207.0,47.6462,47.7236,47.6268,47.6752,197207.0
2024-09-20 15:50:00,49.28,49.42,49.23,49.39,1090373.0,47.6752,47.8106,47.6268,47.7816,1090373.0
2024-09-23 09:30:00,49.56,50.16,49.51,49.68,417547.0,47.9461,48.5265,47.8977,48.0622,417547.0
2024-09-23 09:40:00,49.68,49.75,49.48,49.51,163986.0,48.0622,48.1299,47.8687,47.8977,163986.0
2024-09-23 09:50:00,49.52,49.69,49.51,49.58,119302.0,47.9074,48.0718,47.8977,47.9654,119302.0
2024-09-23 10:00:00,49.57,49.82,49.57,49.82,184138.0,47.9557,48.1976,47.9557,48.1976,184138.0
2024-09-23 10:10:00,49.82,49.85,49.62,49.69,120022.0,48.1976,48.2266,48.0041,48.0718,120022.0
2024-09-23 10:20:00,49.69,49.72,49.59,49.68,83666.0,48.0718,48.1008,47.9751,48.0622,83666.0
2024-09-23 10:30:00,49.68,49.79,49.61,49.78,93241.0,48.0622,48.1686,47.9944,48.1589,93241.0
2024-09-23 10:40:00,49.78,49.86,49.71,49.72,113348.0,48.1589,48.2363,48.0912,48.1008,113348.0
2024-09-23 10:50:00,49.72,49.93,49.69,49.89,195564.0,48.1008,48.304,48.0718,48.2653,195564.0
2024-09-23 11:00:00,49.91,50.11,49.89,50.01,244005.0,48.2847,48.4781,48.2653,48.3814,244005.0
2024-09-23 11:10:00,50.02,50.06,49.82,49.96,165951.0,48.3911,48.4298,48.1976,48.333,165951.0
2024-09-23 11:20:00,49.97,50.04,49.88,49.91,110407.0,48.3427,48.4104,48.2556,48.2847,110407.0
2024-09-23 11:30:00,49.91,49.95,49.75,49.82,67527.0,48.2847,48.3234,48.1299,48.1976,67527.0
2024-09-23 11:40:00,49.82,49.85,49.8,49.8,64495.0,48.1976,48.2266,48.1782,48.1782,64495.0
2024-09-23 11:50:00,49.8,49.85,49.8,49.83,74368.0,48.1782,48.2266,48.1782,48.2073,74368.0
2024-09-23 12:00:00,49.83,49.88,49.81,49.88,95982.0,48.2073,48.2556,48.1879,48.2556,95982.0
2024-09-23 12:10:00,49.88,49.9,49.83,49.89,71783.0,48.2556,48.275,48.2073,48.2653,71783.0
2024-09-23 12:20:00,49.89,50.01,49.88,50.01,110433.0,48.2653,48.3814,48.2556,48.3814,110433.0
2024-09-23 12:30:00,50.01,50.01,49.97,49.98,97251.0,48.3814,48.3814,48.3427,48.3524,97251.0
2024-09-23 12:40:00,49.99,50.0,49.91,49.99,176422.0,48.3621,48.3717,48.2847,48.3621,176422.0
2024-09-23 12:50:00,49.99,50.04,49.89,50.0,316170.0,48.3621,48.4104,48.2653,48.3717,316170.0
2024-09-23 13:00:00,50.0,50.0,49.94,50.0,122036.0,48.3717,48.3717,48.3137,48.3717,122036.0
2024-09-23 13:10:00,49.99,50.1,49.96,50.07,108275.0,48.3621,48.4685,48.333,48.4395,108275.0
2024-09-23 13:20:00,50.07,50.17,50.06,50.15,92351.0,48.4395,48.5362,48.4298,48.5168,92351.0
2024-09-23 13:30:00,50.15,50.16,50.11,50.15,73335.0,48.5168,48.5265,48.4781,48.5168,73335.0
2024-09-23 13:40:00,50.15,50.21,50.14,50.2,141000.0,48.5168,48.5749,48.5072,48.5652,141000.0
2024-09-23 13:50:00,50.2,50.2,50.06,50.08,118748.0,48.5652,48.5652,48.4298,48.4491,118748.0
2024-09-23 14:00:00,50.08,50.1,50.06,50.08,80651.0,48.4491,48.4685,48.4298,48.4491,80651.0
2024-09-23 14:10:00,50.08,50.22,50.05,50.22,133731.0,48.4491,48.5846,48.4201,48.5846,133731.0
2024-09-23 14:20:00,50.22,50.23,50.0,50.03,198376.0,48.5846,48.5942,48.3717,48.4008,198376.0
2024-09-23 14:30:00,50.03,50.06,49.99,50.06,164916.0,48.4008,48.4298,48.3621,48.4298,164916.0
2024-09-23 14:40:00,50.05,50.11,50.05,50.11,114936.0,48.4201,48.4781,48.4201,48.4781,114936.0
2024-09-23 14:50:00,50.11,50.11,49.97,49.98,166140.0,48.4781,48.4781,48.3427,48.3524,166140.0
2024-09-23 15:00:00,49.98,50.0,49.81,49.84,195737.0,48.3524,48.3717,48.1879,48.2169,195737.0
2024-09-23 15:10:00,49.84,49.98,49.8,49.97,304662.0,48.2169,48.3524,48.1782,48.3427,304662.0
2024-09-23 15:20:00,49.97,50.06,49.96,50.02,199544.0,48.3427,48.4298,48.333,48.3911,199544.0
2024-09-23 15:30:00,50.02,50.22,50.01,50.12,310332.0,48.3911,48.5846,48.3814,48.4878,310332.0
2024-09-23 15:40:00,50.13,50.2,50.03,50.09,283009.0,48.4975,48.5652,48.4008,48.4588,283009.0
2024-09-23 15:50:00,50.09,50.12,50.0,50.02,828077.0,48.4588,48.4878,48.3717,48.3911,828077.0
2024-09-24 09:30:00,50.01,50.16,49.81,49.87,347253.0,48.3814,48.5265,48.1879,48.246,347253.0
2024-09-24 09:40:00,49.87,50.06,49.87,50.02,174419.0,48.246,48.4298,48.246,48.3911,174419.0
2024-09-24 09:50:00,50.01,50.19,49.93,50.18,87101.0,48.3814,48.5555,48.304,48.5459,87101.0
2024-09-24 10:00:00,50.19,50.33,50.15,50.28,144967.0,48.5555,48.691,48.5168,48.6426,144967.0
2024-09-24 10:10:00,50.28,50.4,50.23,50.39,130684.0,48.6426,48.7587,48.5942,48.749,130684.0
2024-09-24 10:20:00,50.4,50.44,50.24,50.44,227171.0,48.7587,48.7974,48.6039,48.7974,227171.0
2024-09-24 10:30:00,50.44,50.51,50.37,50.48,227007.0,48.7974,48.8651,48.7297,48.8361,227007.0
2024-09-24 10:40:00,50.49,50.6,50.41,50.41,305072.0,48.8458,48.9522,48.7684,48.7684,305072.0
2024-09-24 10:50:00,50.42,50.55,50.4,50.54,250189.0,48.7781,48.9038,48.7587,48.8941,250189.0
2024-09-24 11:00:00,50.54,50.66,50.44,50.46,276197.0,48.8941,49.0102,48.7974,48.8168,276197.0
2024-09-24 11:10:00,50.46,50.57,50.42,50.51,265936.0,48.8168,48.9232,48.7781,48.8651,265936.0
2024-09-24 11:20:00,50.52,50.61,50.49,50.6,166829.0,48.8748,48.9619,48.8458,48.9522,166829.0
2024-09-24 11:30:00,50.6,50.68,50.54,50.58,231657.0,48.9522,49.0296,48.8941,48.9328,231657.0
2024-09-24 11:40:00,50.57,50.67,50.5,50.51,131382.0,48.9232,49.0199,48.8554,48.8651,131382.0
2024-09-24 11:50:00,50.52,50.67,50.49,50.64,159602.0,48.8748,49.0199,48.8458,48.9909,159602.0
2024-09-24 12:00:00,50.63,50.68,50.58,50.59,258631.0,48.9812,49.0296,48.9328,48.9425,258631.0
2024-09-24 12:10:00,50.58,50.66,50.57,50.61,94289.0,48.9328,49.0102,48.9232,48.9619,94289.0
2024-09-24 12:20:00,50.61,50.7,50.6,50.7,129040.0,48.9619,49.0489,48.9522,49.0489,129040.0
2024-09-24 12:30:00,50.7,50.76,50.66,50.75,220652.0,49.0489,49.107,49.0102,49.0973,220652.0
2024-09-24 12:40:00,50.75,50.8,50.7,50.7,165187.0,49.0973,49.1457,49.0489,49.0489,165187.0
2024-09-24 12:50:00,50.7,50.83,50.67,50.83,113412.0,49.0489,49.1747,49.0199,49.1747,113412.0
2024-09-24 13:00:00,50.83,50.83,50.74,50.76,528772.0,49.1747,49.1747,49.0876,49.107,528772.0
2024-09-24 13:10:00,50.77,50.9,50.76,50.86,230034.0,49.1167,49.2424,49.107,49.2037,230034.0
2024-09-24 13:20:00,50.85,50.99,50.85,50.96,800503.0,49.1941,49.3295,49.1941,49.3005,800503.0
2024-09-24 13:30:00,50.96,50.99,50.8,50.8,219014.0,49.3005,49.3295,49.1457,49.1457,219014.0
2024-09-24 13:40:00,50.8,50.91,50.79,50.88,122752.0,49.1457,49.2521,49.136,49.2231,122752.0
2024-09-24 13:50:00,50.88,50.9,50.79,50.85,471461.0,49.2231,49.2424,49.136,49.1941,471461.0
2024-09-24 14:00:00,50.85,50.89,50.82,50.88,104333.0,49.1941,49.2327,49.165,49.2231,104333.0
2024-09-24 14:10:00,50.87,50.88,50.7,50.76,271800.0,49.2134,49.2231,49.0489,49.107,271800.0
2024-09-24 14:20:00,50.76,50.86,50.7,50.85,135711.0,49.107,49.2037,49.0489,49.1941,135711.0
2024-09-24 14:30:00,50.85,50.87,50.79,50.85,118625.0,49.1941,49.2134,49.136,49.1941,118625.0
2024-09-24 14:40:00,50.85,50.9,50.83,50.89,131934.0,49.1941,49.2424,49.1747,49.2327,131934.0
2024-09-24 14:50:00,50.89,50.89,50.84,50.86,120716.0,49.2327,49.2327,49.1844,49.2037,120716.0
2024-09-24 15:00:00,50.87,50.94,50.86,50.93,175568.0,49.2134,49.2811,49.2037,49.2714,175568.0
2024-09-24 15:10:00,50.92,50.99,50.89,50.99,210122.0,49.2618,49.3295,49.2327,49.3295,210122.0
2024-09-24 15:20:00,50.99,51.04,50.94,50.96,374792.0,49.3295,49.3779,49.2811,49.3005,374792.0
2024-09-24 15:30:00,50.96,51.04,50.95,50.98,265324.0,49.3005,49.3779,49.2908,49.3198,265324.0
2024-09-24 15:40:00,50.98,51.08,50.98,51.08,503785.0,49.3198,49.4166,49.3198,49.4166,503785.0
2024-09-24 15:50:00,51.07,51.09,50.9,50.95,1917601.0,49.4069,49.4262,49.2424,49.2908,1917601.0
2024-09-25 09:30:00,51.25,51.37,50.48,50.52,464372.0,49.581,49.6971,48.8361,48.8748,464372.0
2024-09-25 09:40:00,50.52,50.71,50.43,50.51,214063.0,48.8748,49.0586,48.7877,48.8651,214063.0
2024-09-25 09:50:00,50.53,50.71,50.3,50.38,245254.0,48.8845,49.0586,48.662,48.7394,245254.0
2024-09-25 10:00:00,50.38,50.4,49.89,49.97,368660.0,48.7394,48.7587,48.2653,48.3427,368660.0
2024-09-25 10:10:00,49.97,50.06,49.67,49.69,622699.0,48.3427,48.4298,48.0525,48.0718,622699.0
2024-09-25 10:20:00,49.68,49.96,49.62,49.93,332803.0,48.0622,48.333,48.0041,48.304,332803.0
2024-09-25 10:30:00,49.92,49.95,49.55,49.57,294463.0,48.2943,48.3234,47.9364,47.9557,294463.0
2024-09-25 10:40:00,49.57,49.59,49.32,49.41,251997.0,47.9557,47.9751,47.7139,47.8009,251997.0
2024-09-25 10:50:00,49.41,49.5,49.31,49.41,200254.0,47.8009,47.888,47.7042,47.8009,200254.0
2024-09-25 11:00:00,49.43,49.43,49.2,49.23,237531.0,47.8203,47.8203,47.5978,47.6268,237531.0
2024-09-25 11:10:00,49.23,49.37,49.11,49.34,421092.0,47.6268,47.7622,47.5107,47.7332,421092.0
2024-09-25 11:20:00,49.34,49.75,49.27,49.59,622412.0,47.7332,48.1299,47.6655,47.9751,622412.0
2024-09-25 11:30:00,49.6,49.6,49.44,49.49,180597.0,47.9848,47.9848,47.83,47.8783,180597.0
2024-09-25 11:40:00,49.49,49.52,49.43,49.48,162466.0,47.8783,47.9074,47.8203,47.8687,162466.0
2024-09-25 11:50:00,49.48,49.57,49.45,49.5,190490.0,47.8687,47.9557,47.8396,47.888,190490.0
2024-09-25 12:00:00,49.5,49.81,49.49,49.81,158314.0,47.888,48.1879,47.8783,48.1879,158314.0
2024-09-25 12:10:00,49.8,49.91,49.79,49.84,182597.0,48.1782,48.2847,48.1686,48.2169,182597.0
2024-09-25 12:20:00,49.84,49.98,49.82,49.91,196988.0,48.2169,48.3524,48.1976,48.2847,196988.0
2024-09-25 12:30:00,49.9,50.08,49.84,50.05,207977.0,48.275,48.4491,48.2169,48.4201,207977.0
2024-09-25 12:40:00,50.05,50.21,49.97,50.1,336115.0,48.4201,48.5749,48.3427,48.4685,336115.0
2024-09-25 12:50:00,50.11,50.17,50.06,50.14,180664.0,48.4781,48.5362,48.4298,48.5072,180664.0
2024-09-25 13:00:00,50.14,50.14,49.95,50.12,167440.0,48.5072,48.5072,48.3234,48.4878,167440.0
2024-09-25 13:10:00,50.12,50.12,49.92,49.96,87204.0,48.4878,48.4878,48.2943,48.333,87204.0
2024-09-25 13:20:00,49.96,49.96,49.72,49.73,151862.0,48.333,48.333,48.1008,48.1105,151862.0
2024-09-25 13:30:00,49.73,49.86,49.62,49.84,295435.0,48.1105,48.2363,48.0041,48.2169,295435.0
2024-09-25 13:40:00,49.85,49.96,49.82,49.94,85645.0,48.2266,48.333,48.1976,48.3137,85645.0
2024-09-25 13:50:00,49.94,50.12,49.93,50.1,172433.0,48.3137,48.4878,48.304,48.4685,172433.0
2024-09-25 14:00:00,50.1,50.19,49.97,50.02,159754.0,48.4685,48.5555,48.3427,48.3911,159754.0
2024-09-25 14:10:00,50.03,50.1,50.02,50.09,85549.0,48.4008,48.4685,48.3911,48.4588,85549.0
2024-09-25 14:20:00,50.09,50.19,50.08,50.19,121895.0,48.4588,48.5555,48.4491,48.5555,121895.0
2024-09-25 14:30:00,50.18,50.2,50.06,50.15,121044.0,48.5459,48.5652,48.4298,48.5168,121044.0
2024-09-25 14:40:00,50.15,50.19,50.06,50.09,98745.0,48.5168,48.5555,48.4298,48.4588,98745.0
2024-09-25 14:50:00,50.09,50.19,50.05,50.16,144620.0,48.4588,48.5555,48.4201,48.5265,144620.0
2024-09-25 15:00:00,50.15,50.17,49.99,50.02,106416.0,48.5168,48.5362,48.3621,48.3911,106416.0
2024-09-25 15:10:00,50.02,50.04,49.98,50.01,124226.0,48.3911,48.4104,48.3524,48.3814,124226.0
2024-09-25 15:20:00,50.01,50.03,49.98,50.03,144325.0,48.3814,48.4008,48.3524,48.4008,144325.0
2024-09-25 15:30:00,50.02,50.05,49.96,50.01,217598.0,48.3911,48.4201,48.333,48.3814,217598.0
2024-09-25 15:40:00,50.01,50.05,49.88,50.03,269053.0,48.3814,48.4201,48.2556,48.4008,269053.0
2024-09-25 15:50:00,50.01,50.04,49.86,49.95,1415233.0,48.3814,48.4104,48.2363,48.3234,1415233.0
2024-09-26 09:30:00,49.82,50.15,49.82,49.99,226009.0,48.1976,48.5168,48.1976,48.3621,226009.0
2024-09-26 09:40:00,49.98,50.12,49.92,50.06,175332.0,48.3524,48.4878,48.2943,48.4298,175332.0
2024-09-26 09:50:00,50.07,50.45,50.03,50.41,134384.0,48.4395,48.8071,48.4008,48.7684,134384.0
2024-09-26 10:00:00,50.4,50.55,50.27,50.33,216800.0,48.7587,48.9038,48.6329,48.691,216800.0
2024-09-26 10:10:00,50.32,50.44,50.31,50.34,74088.0,48.6813,48.7974,48.6716,48.7007,74088.0
2024-09-26 10:20:00,50.36,50.45,50.34,50.39,63218.0,48.72,48.8071,48.7007,48.749,63218.0
2024-09-26 10:30:00,50.39,50.51,50.37,50.43,66542.0,48.749,48.8651,48.7297,48.7877,66542.0
2024-09-26 10:40:00,50.44,50.49,50.35,50.47,93079.0,48.7974,48.8458,48.7103,48.8264,93079.0
2024-09-26 10:50:00,50.48,50.5,50.3,50.34,120422.0,48.8361,48.8554,48.662,48.7007,120422.0
2024-09-26 11:00:00,50.34,50.39,50.19,50.2,164539.0,48.7007,48.749,48.5555,48.5652,164539.0
2024-09-26 11:10:00,50.2,50.29,50.17,50.27,81173.0,48.5652,48.6523,48.5362,48.6329,81173.0
2024-09-26 11:20:00,50.27,50.28,50.13,50.16,122662.0,48.6329,48.6426,48.4975,48.5265,122662.0
2024-09-26 11:30:00,50.16,50.23,50.12,50.23,171724.0,48.5265,48.5942,48.4878,48.5942,171724.0
2024-09-26 11:40:00,50.22,50.31,50.12,50.14,147060.0,48.5846,48.6716,48.4878,48.5072,147060.0
2024-09-26 11:50:00,50.13,50.2,50.09,50.17,113146.0,48.4975,48.5652,48.4588,48.5362,113146.0
2024-09-26 12:00:00,50.17,50.21,50.15,50.19,124549.0,48.5362,48.5749,48.5168,48.5555,124549.0
2024-09-26 12:10:00,50.19,50.26,50.15,50.19,155833.0,48.5555,48.6233,48.5168,48.5555,155833.0
2024-09-26 12:20:00,50.2,50.28,50.07,50.09,182800.0,48.5652,48.6426,48.4395,48.4588,182800.0
2024-09-26 12:30:00,50.09,50.1,50.0,50.02,56956.0,48.4588,48.4685,48.3717,48.3911,56956.0
2024-09-26 12:40:00,50.02,50.09,50.0,50.02,59634.0,48.3911,48.4588,48.3717,48.3911,59634.0
2024-09-26 12:50:00,50.03,50.03,49.95,49.98,76122.0,48.4008,48.4008,48.3234,48.3524,76122.0
2024-09-26 13:00:00,49.98,50.01,49.93,49.95,61355.0,48.3524,48.3814,48.304,48.3234,61355.0
2024-09-26 13:10:00,49.95,49.95,49.86,49.89,86443.0,48.3234,48.3234,48.2363,48.2653,86443.0
2024-09-26 13:20:00,49.89,49.91,49.85,49.9,92275.0,48.2653,48.2847,48.2266,48.275,92275.0
2024-09-26 13:30:00,49.91,50.06,49.91,49.99,162040.0,48.2847,48.4298,48.2847,48.3621,162040.0
2024-09-26 13:40:00,50.0,50.0,49.88,49.9,108231.0,48.3717,48.3717,48.2556,48.275,108231.0
2024-09-26 13:50:00,49.9,49.91,49.81,49.82,57821.0,48.275,48.2847,48.1879,48.1976,57821.0
2024-09-26 14:00:00,49.82,49.95,49.81,49.87,174179.0,48.1976,48.3234,48.1879,48.246,174179.0
2024-09-26 14:10:00,49.87,49.87,49.78,49.83,76512.0,48.246,48.246,48.1589,48.2073,76512.0
2024-09-26 14:20:00,49.84,49.85,49.77,49.79,76167.0,48.2169,48.2266,48.1492,48.1686,76167.0
2024-09-26 14:30:00,49.78,49.82,49.74,49.8,152552.0,48.1589,48.1976,48.1202,48.1782,152552.0
2024-09-26 14:40:00,49.79,49.86,49.78,49.83,104176.0,48.1686,48.2363,48.1589,48.2073,104176.0
2024-09-26 14:50:00,49.83,49.87,49.8,49.84,119064.0,48.2073,48.246,48.1782,48.2169,119064.0
2024-09-26 15:00:00,49.84,49.88,49.84,49.86,84887.0,48.2169,48.2556,48.2169,48.2363,84887.0
2024-09-26 15:10:00,49.86,49.86,49.73,49.77,143615.0,48.2363,48.2363,48.1105,48.1492,143615.0
2024-09-26 15:20:00,49.78,49.82,49.71,49.8,197594.0,48.1589,48.1976,48.0912,48.1782,197594.0
2024-09-26 15:30:00,49.8,49.83,49.75,49.81,149070.0,48.1782,48.2073,48.1299,48.1879,149070.0
2024-09-26 15:40:00,49.81,50.01,49.81,49.87,188249.0,48.1879,48.3814,48.1879,48.246,188249.0
2024-09-26 15:50:00,49.89,50.17,49.88,50.11,572744.0,48.2653,48.5362,48.2556,48.4781,572744.0
2024-09-27 09:30:00,51.54,52.16,50.92,51.23,1982712.0,49.8616,50.4614,49.2618,49.5617,1982712.0
2024-09-27 09:40:00,51.25,51.57,50.91,51.43,635587.0,49.581,49.8906,49.2521,49.7552,635587.0
2024-09-27 09:50:00,51.43,51.52,50.71,50.86,388930.0,49.7552,49.8422,49.0586,49.2037,388930.0
2024-09-27 10:00:00,50.85,51.21,50.8,51.01,560232.0,49.1941,49.5423,49.1457,49.3488,560232.0
2024-09-27 10:10:00,51.01,51.19,50.9,51.07,737176.0,49.3488,49.523,49.2424,49.4069,737176.0
2024-09-27 10:20:00,51.08,51.13,50.96,51.01,439045.0,49.4166,49.4649,49.3005,49.3488,439045.0
2024-09-27 10:30:00,51.01,51.52,50.99,51.45,684288.0,49.3488,49.8422,49.3295,49.7745,684288.0
2024-09-27 10:40:00,51.44,51.5,51.28,51.3,191246.0,49.7648,49.8229,49.61,49.6294,191246.0
2024-09-27 10:50:00,51.3,51.6,51.3,51.59,348234.0,49.6294,49.9196,49.6294,49.91,348234.0
2024-09-27 11:00:00,51.6,51.77,51.36,51.47,475048.0,49.9196,50.0841,49.6874,49.7939,475048.0
2024-09-27 11:10:00,51.47,51.83,51.46,51.73,369359.0,49.7939,50.1421,49.7842,50.0454,369359.0
2024-09-27 11:20:00,51.72,51.8,51.65,51.72,417730.0,50.0357,50.1131,49.968,50.0357,417730.0
2024-09-27 11:30:00,51.72,51.77,51.66,51.73,278149.0,50.0357,50.0841,49.9777,50.0454,278149.0
2024-09-27 11:40:00,51.72,51.76,51.54,51.74,276079.0,50.0357,50.0744,49.8616,50.0551,276079.0
2024-09-27 11:50:00,51.74,51.75,51.69,51.73,139757.0,50.0551,50.0647,50.0067,50.0454,139757.0
2024-09-27 12:00:00,51.73,51.78,51.69,51.72,235685.0,50.0454,50.0938,50.0067,50.0357,235685.0
2024-09-27 12:10:00,51.72,51.88,51.71,51.81,204877.0,50.0357,50.1905,50.026,50.1228,204877.0
2024-09-27 12:20:00,51.82,51.92,51.75,51.78,177145.0,50.1325,50.2292,50.0647,50.0938,177145.0
2024-09-27 12:30:00,51.78,51.79,51.7,51.73,255842.0,50.0938,50.1034,50.0164,50.0454,255842.0
2024-09-27 12:40:00,51.72,51.78,51.67,51.73,316039.0,50.0357,50.0938,49.9873,50.0454,316039.0
2024-09-27 12:50:00,51.73,51.76,51.52,51.55,299792.0,50.0454,50.0744,49.8422,49.8713,299792.0
2024-09-27 13:00:00,51.55,51.65,51.51,51.65,245156.0,49.8713,49.968,49.8326,49.968,245156.0
2024-09-27 13:10:00,51.64,51.76,51.62,51.69,408169.0,49.9583,50.0744,49.939,50.0067,408169.0
2024-09-27 13:20:00,51.69,51.76,51.68,51.73,182150.0,50.0067,50.0744,49.997,50.0454,182150.0
2024-09-27 13:30:00,51.73,51.76,51.61,51.69,168026.0,50.0454,50.0744,49.9293,50.0067,168026.0
2024-09-27 13:40:00,51.68,51.69,51.48,51.54,218749.0,49.997,50.0067,49.8035,49.8616,218749.0
2024-09-27 13:50:00,51.53,51.59,51.31,51.32,211327.0,49.8519,49.91,49.6391,49.6487,211327.0
2024-09-27 14:00:00,51.33,51.43,51.26,51.39,294420.0,49.6584,49.7552,49.5907,49.7165,294420.0
2024-09-27 14:10:00,51.39,51.53,51.37,51.4,159734.0,49.7165,49.8519,49.6971,49.7261,159734.0
2024-09-27 14:20:00,51.4,51.47,51.27,51.3,258917.0,49.7261,49.7939,49.6004,49.6294,258917.0
2024-09-27 14:30:00,51.3,51.31,51.2,51.22,350666.0,49.6294,49.6391,49.5327,49.552,350666.0
2024-09-27 14:40:00,51.22,51.24,51.17,51.23,206025.0,49.552,49.5714,49.5036,49.5617,206025.0
2024-09-27 14:50:00,51.23,51.32,51.16,51.28,224154.0,49.5617,49.6487,49.494,49.61,224154.0
2024-09-27 15:00:00,51.27,51.34,51.22,51.23,178243.0,49.6004,49.6681,49.552,49.5617,178243.0
2024-09-27 15:10:00,51.23,51.24,50.96,51.12,733913.0,49.5617,49.5714,49.3005,49.4553,733913.0
2024-09-27 15:20:00,51.12,51.13,51.04,51.05,214837.0,49.4553,49.4649,49.3779,49.3875,214837.0
2024-09-27 15:30:00,51.06,51.09,50.97,50.97,317586.0,49.3972,49.4262,49.3101,49.3101,317586.0
2024-09-27 15:40:00,50.98,51.01,50.88,50.95,422409.0,49.3198,49.3488,49.2231,49.2908,422409.0
2024-09-27 15:50:00,50.95,51.06,50.89,50.91,1141713.0,49.2908,49.3972,49.2327,49.2521,1141713.0
2024-09-30 09:30:00,51.51,51.94,51.21,51.34,557422.0,49.8326,50.2486,49.5423,49.6681,557422.0
2024-09-30 09:40:00,51.34,51.5,51.27,51.31,211421.0,49.6681,49.8229,49.6004,49.6391,211421.0
2024-09-30 09:50:00,51.31,51.4,51.08,51.38,339743.0,49.6391,49.7261,49.4166,49.7068,339743.0
2024-09-30 10:00:00,51.38,51.74,51.36,51.55,222453.0,49.7068,50.0551,49.6874,49.8713,222453.0
2024-09-30 10:10:00,51.56,51.68,51.44,51.6,134964.0,49.8809,49.997,49.7648,49.9196,134964.0
2024-09-30 10:20:00,51.6,51.61,51.44,51.49,168018.0,49.9196,49.9293,49.7648,49.8132,168018.0
2024-09-30 10:30:00,51.49,51.59,51.45,51.56,103991.0,49.8132,49.91,49.7745,49.8809,103991.0
2024-09-30 10:40:00,51.56,51.62,51.45,51.51,140443.0,49.8809,49.939,49.7745,49.8326,140443.0
2024-09-30 10:50:00,51.5,51.54,51.41,51.41,140289.0,49.8229,49.8616,49.7358,49.7358,140289.0
2024-09-30 11:00:00,51.42,51.47,51.34,51.35,135859.0,49.7455,49.7939,49.6681,49.6778,135859.0
2024-09-30 11:10:00,51.36,51.41,51.24,51.4,145822.0,49.6874,49.7358,49.5714,49.7261,145822.0
2024-09-30 11:20:00,51.41,51.5,51.22,51.24,217120.0,49.7358,49.8229,49.552,49.5714,217120.0
2024-09-30 11:30:00,51.23,51.24,51.11,51.17,91807.0,49.5617,49.5714,49.4456,49.5036,91807.0
2024-09-30 11:40:00,51.16,51.16,51.03,51.11,87156.0,49.494,49.494,49.3682,49.4456,87156.0
2024-09-30 11:50:00,51.09,51.2,51.06,51.18,53009.0,49.4262,49.5327,49.3972,49.5133,53009.0
2024-09-30 12:00:00,51.18,51.29,51.18,51.24,85327.0,49.5133,49.6197,49.5133,49.5714,85327.0
2024-09-30 12:10:00,51.24,51.31,51.17,51.3,117510.0,49.5714,49.6391,49.5036,49.6294,117510.0
2024-09-30 12:20:00,51.29,51.35,51.28,51.3,89290.0,49.6197,49.6778,49.61,49.6294,89290.0
2024-09-30 12:30:00,51.27,51.42,51.25,51.38,113805.0,49.6004,49.7455,49.581,49.7068,113805.0
2024-09-30 12:40:00,51.38,51.51,51.36,51.41,185305.0,49.7068,49.8326,49.6874,49.7358,185305.0
2024-09-30 12:50:00,51.41,51.42,51.34,51.38,83707.0,49.7358,49.7455,49.6681,49.7068,83707.0
2024-09-30 13:00:00,51.39,51.45,51.37,51.43,59242.0,49.7165,49.7745,49.6971,49.7552,59242.0
2024-09-30 13:10:00,51.43,51.49,51.4,51.48,66520.0,49.7552,49.8132,49.7261,49.8035,66520.0
2024-09-30 13:20:00,51.48,51.52,51.41,51.48,90900.0,49.8035,49.8422,49.7358,49.8035,90900.0
2024-09-30 13:30:00,51.49,51.51,51.42,51.45,166280.0,49.8132,49.8326,49.7455,49.7745,166280.0
2024-09-30 13:40:00,51.45,51.53,51.44,51.51,103811.0,49.7745,49.8519,49.7648,49.8326,103811.0
2024-09-30 13:50:00,51.51,51.56,51.47,51.48,138494.0,49.8326,49.8809,49.7939,49.8035,138494.0
2024-09-30 14:00:00,51.49,51.51,51.45,51.49,79819.0,49.8132,49.8326,49.7745,49.8132,79819.0
2024-09-30 14:10:00,51.48,51.51,51.37,51.38,104038.0,49.8035,49.8326,49.6971,49.7068,104038.0
2024-09-30 14:20:00,51.38,51.44,51.28,51.41,94457.0,49.7068,49.7648,49.61,49.7358,94457.0
2024-09-30 14:30:00,51.41,51.52,51.37,51.48,80297.0,49.7358,49.8422,49.6971,49.8035,80297.0
2024-09-30 14:40:00,51.48,51.6,51.47,51.54,83413.0,49.8035,49.9196,49.7939,49.8616,83413.0
2024-09-30 14:50:00,51.55,51.6,51.51,51.59,130691.0,49.8713,49.9196,49.8326,49.91,130691.0
2024-09-30 15:00:00,51.58,51.59,51.46,51.52,251434.0,49.9003,49.91,49.7842,49.8422,251434.0
2024-09-30 15:10:00,51.52,51.6,51.5,51.6,187478.0,49.8422,49.9196,49.8229,49.9196,187478.0
2024-09-30 15:20:00,51.59,51.65,51.55,51.62,163545.0,49.91,49.968,49.8713,49.939,163545.0
2024-09-30 15:30:00,51.61,51.7,51.58,51.69,199577.0,49.9293,50.0164,49.9003,50.0067,199577.0
2024-09-30 15:40:00,51.69,51.76,51.65,51.73,302663.0,50.0067,50.0744,49.968,50.0454,302663.0
2024-09-30 15:50:00,51.73,51.82,51.7,51.76,1207858.0,50.0454,50.1325,50.0164,50.0744,1207858.0
2024-10-01 09:30:00,51.95,52.07,51.61,51.95,533424.0,50.2582,50.3743,49.9293,50.2582,533424.0
2024-10-01 09:40:00,51.92,52.08,51.67,51.94,365593.0,50.2292,50.384,49.9873,50.2486,365593.0
2024-10-01 09:50:00,51.94,52.09,51.85,51.97,307367.0,50.2486,50.3937,50.1615,50.2776,307367.0
2024-10-01 10:00:00,51.97,52.11,51.93,52.0,420318.0,50.2776,50.413,50.2389,50.3066,420318.0
2024-10-01 10:10:00,52.0,52.05,51.94,51.98,266732.0,50.3066,50.355,50.2486,50.2873,266732.0
2024-10-01 10:20:00,51.98,52.05,51.9,52.04,208701.0,50.2873,50.355,50.2099,50.3453,208701.0
2024-10-01 10:30:00,52.05,52.29,52.02,52.26,236117.0,50.355,50.5872,50.3259,50.5581,236117.0
2024-10-01 10:40:00,52.26,52.33,52.2,52.31,362667.0,50.5581,50.6259,50.5001,50.6065,362667.0
2024-10-01 10:50:00,52.31,52.4,52.14,52.18,423484.0,50.6065,50.6936,50.442,50.4807,423484.0
2024-10-01 11:00:00,52.18,52.26,52.16,52.17,143219.0,50.4807,50.5581,50.4614,50.4711,143219.0
2024-10-01 11:10:00,52.18,52.25,52.12,52.24,255455.0,50.4807,50.5485,50.4227,50.5388,255455.0
2024-10-01 11:20:00,52.24,52.27,52.12,52.21,177436.0,50.5388,50.5678,50.4227,50.5098,177436.0
2024-10-01 11:30:00,52.21,52.31,52.11,52.13,325071.0,50.5098,50.6065,50.413,50.4324,325071.0
2024-10-01 11:40:00,52.13,52.34,52.13,52.33,155026.0,50.4324,50.6355,50.4324,50.6259,155026.0
2024-10-01 11:50:00,52.34,52.55,52.32,52.55,251640.0,50.6355,50.8387,50.6162,50.8387,251640.0
2024-10-01 12:00:00,52.55,52.63,52.48,52.56,206858.0,50.8387,50.9161,50.771,50.8484,206858.0
2024-10-01 12:10:00,52.57,52.58,52.48,52.55,167229.0,50.858,50.8677,50.771,50.8387,167229.0
2024-10-01 12:20:00,52.55,52.6,52.52,52.55,130196.0,50.8387,50.8871,50.8097,50.8387,130196.0
2024-10-01 12:30:00,52.54,52.58,52.48,52.5,165358.0,50.829,50.8677,50.771,50.7903,165358.0
2024-10-01 12:40:00,52.51,52.59,52.48,52.57,371460.0,50.8,50.8774,50.771,50.858,371460.0
2024-10-01 12:50:00,52.57,52.63,52.48,52.61,232521.0,50.858,50.9161,50.771,50.8967,232521.0
2024-10-01 13:00:00,52.61,52.65,52.55,52.65,173687.0,50.8967,50.9354,50.8387,50.9354,173687.0
2024-10-01 13:10:00,52.65,52.66,52.56,52.63,133118.0,50.9354,50.9451,50.8484,50.9161,133118.0
2024-10-01 13:20:00,52.63,52.68,52.56,52.6,179423.0,50.9161,50.9645,50.8484,50.8871,179423.0
2024-10-01 13:30:00,52.61,52.75,52.59,52.73,207431.0,50.8967,51.0322,50.8774,51.0128,207431.0
2024-10-01 13:40:00,52.72,52.76,52.68,52.72,192013.0,51.0032,51.0419,50.9645,51.0032,192013.0
2024-10-01 13:50:00,52.71,52.72,52.59,52.72,208918.0,50.9935,51.0032,50.8774,51.0032,208918.0
2024-10-01 14:00:00,52.71,52.84,52.71,52.82,236222.0,50.9935,51.1192,50.9935,51.0999,236222.0
2024-10-01 14:10:00,52.83,52.85,52.66,52.7,289536.0,51.1096,51.1289,50.9451,50.9838,289536.0
2024-10-01 14:20:00,52.71,52.79,52.53,52.6,179829.0,50.9935,51.0709,50.8193,50.8871,179829.0
2024-10-01 14:30:00,52.6,52.69,52.59,52.68,196595.0,50.8871,50.9741,50.8774,50.9645,196595.0
2024-10-01 14:40:00,52.69,52.7,52.56,52.61,143333.0,50.9741,50.9838,50.8484,50.8967,143333.0
2024-10-01 14:50:00,52.61,52.74,52.6,52.71,195418.0,50.8967,51.0225,50.8871,50.9935,195418.0
2024-10-01 15:00:00,52.71,52.77,52.69,52.73,194882.0,50.9935,51.0515,50.9741,51.0128,194882.0
2024-10-01 15:10:00,52.73,52.75,52.62,52.62,292863.0,51.0128,51.0322,50.9064,50.9064,292863.0
2024-10-01 15:20:00,52.63,52.83,52.57,52.81,326215.0,50.9161,51.1096,50.858,51.0902,326215.0
2024-10-01 15:30:00,52.81,52.82,52.69,52.78,414986.0,51.0902,51.0999,50.9741,51.0612,414986.0
2024-10-01 15:40:00,52.78,52.83,52.65,52.82,538980.0,51.0612,51.1096,50.9354,51.0999,538980.0
2024-10-01 15:50:00,52.82,52.97,52.73,52.91,1623896.0,51.0999,51.245,51.0128,51.187,1623896.0
2024-10-02 09:30:00,52.83,52.99,52.41,52.96,670783.0,51.1096,51.2644,50.7032,51.2353,670783.0
2024-10-02 09:40:00,52.96,53.24,52.83,53.23,375622.0,51.2353,51.5062,51.1096,51.4965,375622.0
2024-10-02 09:50:00,53.21,53.59,53.19,53.51,603594.0,51.4772,51.8448,51.4578,51.7674,603594.0
2024-10-02 10:00:00,53.51,53.7,53.38,53.48,457171.0,51.7674,51.9512,51.6417,51.7384,457171.0
2024-10-02 10:10:00,53.48,53.68,53.44,53.66,382979.0,51.7384,51.9319,51.6997,51.9125,382979.0
2024-10-02 10:20:00,53.66,53.68,53.32,53.53,278380.0,51.9125,51.9319,51.5836,51.7868,278380.0
2024-10-02 10:30:00,53.53,53.95,53.53,53.9,603220.0,51.7868,52.1931,51.7868,52.1447,603220.0
2024-10-02 10:40:00,53.9,54.22,53.87,54.02,734865.0,52.1447,52.4543,52.1157,52.2608,734865.0
2024-10-02 10:50:00,54.02,54.03,53.67,53.9,1021159.0,52.2608,52.2705,51.9222,52.1447,1021159.0
2024-10-02 11:00:00,53.9,53.97,53.79,53.85,332690.0,52.1447,52.2124,52.0383,52.0964,332690.0
2024-10-02 11:10:00,53.86,54.02,53.84,54.02,193793.0,52.106,52.2608,52.0867,52.2608,193793.0
2024-10-02 11:20:00,54.01,54.1,54.0,54.07,303488.0,52.2511,52.3382,52.2415,52.3092,303488.0
2024-10-02 11:30:00,54.07,54.47,54.06,54.41,643362.0,52.3092,52.6962,52.2995,52.6381,643362.0
2024-10-02 11:40:00,54.41,54.53,54.38,54.45,404130.0,52.6381,52.7542,52.6091,52.6768,404130.0
2024-10-02 11:50:00,54.46,54.53,54.14,54.31,385788.0,52.6865,52.7542,52.3769,52.5414,385788.0
2024-10-02 12:00:00,54.3,54.42,54.24,54.4,251044.0,52.5317,52.6478,52.4737,52.6284,251044.0
2024-10-02 12:10:00,54.4,54.47,54.21,54.23,249029.0,52.6284,52.6962,52.4446,52.464,249029.0
2024-10-02 12:20:00,54.23,54.43,54.22,54.38,258700.0,52.464,52.6575,52.4543,52.6091,258700.0
2024-10-02 12:30:00,54.39,54.4,54.2,54.28,279863.0,52.6188,52.6284,52.435,52.5124,279863.0
2024-10-02 12:40:00,54.28,54.35,54.18,54.35,305424.0,52.5124,52.5801,52.4156,52.5801,305424.0
2024-10-02 12:50:00,54.35,54.5,54.3,54.5,317140.0,52.5801,52.7252,52.5317,52.7252,317140.0
2024-10-02 13:00:00,54.5,54.52,54.36,54.44,214828.0,52.7252,52.7445,52.5897,52.6671,214828.0
2024-10-02 13:10:00,54.44,54.54,54.26,54.27,352874.0,52.6671,52.7639,52.493,52.5027,352874.0
2024-10-02 13:20:00,54.27,54.35,54.21,54.3,361704.0,52.5027,52.5801,52.4446,52.5317,361704.0
2024-10-02 13:30:00,54.3,54.31,54.05,54.06,358425.0,52.5317,52.5414,52.2898,52.2995,358425.0
2024-10-02 13:40:00,54.05,54.25,54.05,54.2,224759.0,52.2898,52.4833,52.2898,52.435,224759.0
2024-10-02 13:50:00,54.2,54.21,53.95,54.0,298346.0,52.435,52.4446,52.1931,52.2415,298346.0
2024-10-02 14:00:00,54.0,54.05,53.95,53.99,177321.0,52.2415,52.2898,52.1931,52.2318,177321.0
2024-10-02 14:10:00,53.98,54.08,53.83,53.97,304828.0,52.2221,52.3189,52.077,52.2124,304828.0
2024-10-02 14:20:00,53.98,54.16,53.97,54.05,282318.0,52.2221,52.3963,52.2124,52.2898,282318.0
2024-10-02 14:30:00,54.04,54.12,54.0,54.0,209182.0,52.2802,52.3576,52.2415,52.2415,209182.0
2024-10-02 14:40:00,54.0,54.06,53.98,54.0,233377.0,52.2415,52.2995,52.2221,52.2415,233377.0
2024-10-02 14:50:00,54.0,54.03,53.93,54.02,400387.0,52.2415,52.2705,52.1737,52.2608,400387.0
2024-10-02 15:00:00,54.02,54.14,54.01,54.05,342960.0,52.2608,52.3769,52.2511,52.2898,342960.0
2024-10-02 15:10:00,54.05,54.11,53.99,54.0,373634.0,52.2898,52.3479,52.2318,52.2415,373634.0
2024-10-02 15:20:00,54.0,54.04,53.95,54.0,447100.0,52.2415,52.2802,52.1931,52.2415,447100.0
2024-10-02 15:30:00,54.0,54.01,53.96,53.98,453610.0,52.2415,52.2511,52.2028,52.2221,453610.0
2024-10-02 15:40:00,53.98,54.01,53.69,53.78,526096.0,52.2221,52.2511,51.9416,52.0286,526096.0
2024-10-02 15:50:00,53.78,53.92,53.73,53.75,1692650.0,52.0286,52.1641,51.9803,51.9996,1692650.0
2024-10-03 09:30:00,53.85,53.86,53.4,53.58,545548.0,52.0964,52.106,51.661,51.8351,545548.0
2024-10-03 09:40:00,53.54,53.65,53.45,53.65,209931.0,51.7965,51.9029,51.7094,51.9029,209931.0
2024-10-03 09:50:00,53.65,53.84,53.52,53.82,155886.0,51.9029,52.0867,51.7771,52.0673,155886.0
2024-10-03 10:00:00,53.83,53.96,53.75,53.95,202329.0,52.077,52.2028,51.9996,52.1931,202329.0
2024-10-03 10:10:00,53.94,54.07,53.85,54.04,219529.0,52.1834,52.3092,52.0964,52.2802,219529.0
2024-10-03 10:20:00,54.04,54.06,53.89,54.04,191309.0,52.2802,52.2995,52.1351,52.2802,191309.0
2024-10-03 10:30:00,54.04,54.13,53.97,54.07,293987.0,52.2802,52.3672,52.2124,52.3092,293987.0
2024-10-03 10:40:00,54.07,54.07,53.74,53.8,245375.0,52.3092,52.3092,51.9899,52.048,245375.0
2024-10-03 10:50:00,53.81,53.88,53.75,53.77,155397.0,52.0577,52.1254,51.9996,52.019,155397.0
2024-10-03 11:00:00,53.76,53.91,53.75,53.88,169093.0,52.0093,52.1544,51.9996,52.1254,169093.0
2024-10-03 11:10:00,53.87,54.05,53.87,54.03,253473.0,52.1157,52.2898,52.1157,52.2705,253473.0
2024-10-03 11:20:00,54.03,54.03,53.88,53.94,104106.0,52.2705,52.2705,52.1254,52.1834,104106.0
2024-10-03 11:30:00,53.95,54.15,53.93,54.12,233945.0,52.1931,52.3866,52.1737,52.3576,233945.0
2024-10-03 11:40:00,54.12,54.12,53.99,54.07,166908.0,52.3576,52.3576,52.2318,52.3092,166908.0
2024-10-03 11:50:00,54.06,54.14,54.0,54.01,131008.0,52.2995,52.3769,52.2415,52.2511,131008.0
2024-10-03 12:00:00,54.0,54.05,53.94,54.0,181473.0,52.2415,52.2898,52.1834,52.2415,181473.0
2024-10-03 12:10:00,54.0,54.08,53.95,54.02,148530.0,52.2415,52.3189,52.1931,52.2608,148530.0
2024-10-03 12:20:00,54.02,54.13,54.01,54.04,119067.0,52.2608,52.3672,52.2511,52.2802,119067.0
2024-10-03 12:30:00,54.04,54.08,54.0,54.01,98075.0,52.2802,52.3189,52.2415,52.2511,98075.0
2024-10-03 12:40:00,54.0,54.02,53.86,53.87,204141.0,52.2415,52.2608,52.106,52.1157,204141.0
2024-10-03 12:50:00,53.87,53.95,53.83,53.93,125202.0,52.1157,52.1931,52.077,52.1737,125202.0
2024-10-03 13:00:00,53.93,53.94,53.85,53.89,178543.0,52.1737,52.1834,52.0964,52.1351,178543.0
2024-10-03 13:10:00,53.89,54.01,53.85,53.99,236021.0,52.1351,52.2511,52.0964,52.2318,236021.0
2024-10-03 13:20:00,53.99,54.01,53.84,53.85,233490.0,52.2318,52.2511,52.0867,52.0964,233490.0
2024-10-03 13:30:00,53.85,53.9,53.83,53.84,162599.0,52.0964,52.1447,52.077,52.0867,162599.0
2024-10-03 13:40:00,53.84,53.9,53.76,53.86,148509.0,52.0867,52.1447,52.0093,52.106,148509.0
2024-10-03 13:50:00,53.86,53.97,53.83,53.91,225695.0,52.106,52.2124,52.077,52.1544,225695.0
2024-10-03 14:00:00,53.91,54.09,53.91,54.04,305181.0,52.1544,52.3285,52.1544,52.2802,305181.0
2024-10-03 14:10:00,54.04,54.16,54.03,54.05,253742.0,52.2802,52.3963,52.2705,52.2898,253742.0
2024-10-03 14:20:00,54.05,54.1,54.0,54.05,161078.0,52.2898,52.3382,52.2415,52.2898,161078.0
2024-10-03 14:30:00,54.05,54.09,54.0,54.09,231434.0,52.2898,52.3285,52.2415,52.3285,231434.0
2024-10-03 14:40:00,54.09,54.13,54.03,54.04,258352.0,52.3285,52.3672,52.2705,52.2802,258352.0
2024-10-03 14:50:00,54.03,54.13,54.0,54.1,216513.0,52.2705,52.3672,52.2415,52.3382,216513.0
2024-10-03 15:00:00,54.11,54.11,53.97,54.07,284024.0,52.3479,52.3479,52.2124,52.3092,284024.0
2024-10-03 15:10:00,54.07,54.11,53.99,54.11,254231.0,52.3092,52.3479,52.2318,52.3479,254231.0
2024-10-03 15:20:00,54.1,54.15,54.06,54.07,353218.0,52.3382,52.3866,52.2995,52.3092,353218.0
2024-10-03 15:30:00,54.06,54.21,54.03,54.19,509770.0,52.2995,52.4446,52.2705,52.4253,509770.0
2024-10-03 15:40:00,54.18,54.29,54.16,54.27,619656.0,52.4156,52.522,52.3963,52.5027,619656.0
2024-10-03 15:50:00,54.26,54.27,54.04,54.17,1720671.0,52.493,52.5027,52.2802,52.4059,1720671.0
2024-10-04 09:30:00,53.4,53.78,53.29,53.53,675358.0,52.2354,52.6072,52.1278,52.3626,675358.0
2024-10-04 09:40:00,53.54,53.73,53.31,53.36,226938.0,52.3724,52.5582,52.1474,52.1963,226938.0
2024-10-04 09:50:00,53.38,53.78,53.35,53.68,277109.0,52.2159,52.6072,52.1865,52.5093,277109.0
2024-10-04 10:00:00,53.69,53.85,53.57,53.84,361470.0,52.5191,52.6756,52.4017,52.6659,361470.0
2024-10-04 10:10:00,53.82,53.93,53.6,53.85,361778.0,52.6463,52.7539,52.4311,52.6756,361778.0
2024-10-04 10:20:00,53.84,53.85,53.61,53.68,288443.0,52.6659,52.6756,52.4409,52.5093,288443.0
2024-10-04 10:30:00,53.67,53.81,53.6,53.68,161964.0,52.4996,52.6365,52.4311,52.5093,161964.0
2024-10-04 10:40:00,53.68,53.75,53.6,53.72,133669.0,52.5093,52.5778,52.4311,52.5485,133669.0
2024-10-04 10:50:00,53.72,53.9,53.71,53.88,136830.0,52.5485,52.7245,52.5387,52.705,136830.0
2024-10-04 11:00:00,53.87,53.95,53.85,53.86,223608.0,52.6952,52.7735,52.6756,52.6854,223608.0
2024-10-04 11:10:00,53.86,53.87,53.74,53.84,175719.0,52.6854,52.6952,52.568,52.6659,175719.0
2024-10-04 11:20:00,53.83,53.83,53.71,53.78,169323.0,52.6561,52.6561,52.5387,52.6072,169323.0
2024-10-04 11:30:00,53.78,53.79,53.6,53.61,145665.0,52.6072,52.6169,52.4311,52.4409,145665.0
2024-10-04 11:40:00,53.61,53.76,53.6,53.72,146248.0,52.4409,52.5876,52.4311,52.5485,146248.0
2024-10-04 11:50:00,53.72,53.76,53.69,53.72,126356.0,52.5485,52.5876,52.5191,52.5485,126356.0
2024-10-04 12:00:00,53.72,53.84,53.7,53.73,130488.0,52.5485,52.6659,52.5289,52.5582,130488.0
2024-10-04 12:10:00,53.74,53.87,53.74,53.82,140539.0,52.568,52.6952,52.568,52.6463,140539.0
2024-10-04 12:20:00,53.81,53.81,53.7,53.77,134515.0,52.6365,52.6365,52.5289,52.5974,134515.0
2024-10-04 12:30:00,53.77,53.81,53.71,53.8,114562.0,52.5974,52.6365,52.5387,52.6267,114562.0
2024-10-04 12:40:00,53.8,53.9,53.77,53.8,121884.0,52.6267,52.7245,52.5974,52.6267,121884.0
2024-10-04 12:50:00,53.81,53.86,53.79,53.85,71926.0,52.6365,52.6854,52.6169,52.6756,71926.0
2024-10-04 13:00:00,53.84,53.88,53.75,53.77,101777.0,52.6659,52.705,52.5778,52.5974,101777.0
2024-10-04 13:10:00,53.77,53.89,53.75,53.88,102193.0,52.5974,52.7148,52.5778,52.705,102193.0
2024-10-04 13:20:00,53.88,54.0,53.84,53.85,526657.0,52.705,52.8224,52.6659,52.6756,526657.0
2024-10-04 13:30:00,53.85,53.93,53.81,53.82,125251.0,52.6756,52.7539,52.6365,52.6463,125251.0
2024-10-04 13:40:00,53.82,53.9,53.82,53.87,59030.0,52.6463,52.7245,52.6463,52.6952,59030.0
2024-10-04 13:50:00,53.87,53.88,53.82,53.86,117200.0,52.6952,52.705,52.6463,52.6854,117200.0
2024-10-04 14:00:00,53.83,53.84,53.77,53.83,119538.0,52.6561,52.6659,52.5974,52.6561,119538.0
2024-10-04 14:10:00,53.84,53.87,53.81,53.83,221161.0,52.6659,52.6952,52.6365,52.6561,221161.0
2024-10-04 14:20:00,53.83,53.86,53.77,53.82,143205.0,52.6561,52.6854,52.5974,52.6463,143205.0
2024-10-04 14:30:00,53.82,53.86,53.78,53.86,75239.0,52.6463,52.6854,52.6072,52.6854,75239.0
2024-10-04 14:40:00,53.86,53.94,53.85,53.93,99760.0,52.6854,52.7637,52.6756,52.7539,99760.0
2024-10-04 14:50:00,53.93,54.0,53.91,53.98,126742.0,52.7539,52.8224,52.7343,52.8028,126742.0
2024-10-04 15:00:00,53.99,54.0,53.82,53.87,162376.0,52.8126,52.8224,52.6463,52.6952,162376.0
2024-10-04 15:10:00,53.87,53.89,53.85,53.87,202201.0,52.6952,52.7148,52.6756,52.6952,202201.0
2024-10-04 15:20:00,53.87,53.93,53.86,53.87,193767.0,52.6952,52.7539,52.6854,52.6952,193767.0
2024-10-04 15:30:00,53.86,53.9,53.73,53.87,240857.0,52.6854,52.7245,52.5582,52.6952,240857.0
2024-10-04 15:40:00,53.87,53.88,53.75,53.87,328628.0,52.6952,52.705,52.5778,52.6952,328628.0
2024-10-04 15:50:00,53.87,54.01,53.74,53.94,1441353.0,52.6952,52.8321,52.568,52.7637,1441353.0
2024-10-07 09:30:00,54.0,54.1,53.8,53.87,213822.0,52.8224,52.9202,52.6267,52.6952,213822.0
2024-10-07 09:40:00,53.87,54.11,53.8,54.08,319633.0,52.6952,52.93,52.6267,52.9006,319633.0
2024-10-07 09:50:00,54.07,54.27,53.9,54.19,179896.0,52.8908,53.0865,52.7245,53.0082,179896.0
2024-10-07 10:00:00,54.19,54.26,54.11,54.22,164423.0,53.0082,53.0767,52.93,53.0376,164423.0
2024-10-07 10:10:00,54.22,54.29,54.03,54.05,205816.0,53.0376,53.106,52.8517,52.8713,205816.0
2024-10-07 10:20:00,54.04,54.06,53.96,53.98,225656.0,52.8615,52.8811,52.7832,52.8028,225656.0
2024-10-07 10:30:00,53.99,54.07,53.92,54.04,150577.0,52.8126,52.8908,52.7441,52.8615,150577.0
2024-10-07 10:40:00,54.04,54.11,54.0,54.08,129604.0,52.8615,52.93,52.8224,52.9006,129604.0
2024-10-07 10:50:00,54.09,54.15,54.06,54.1,124539.0,52.9104,52.9691,52.8811,52.9202,124539.0
2024-10-07 11:00:00,54.11,54.33,54.1,54.3,236382.0,52.93,53.1452,52.9202,53.1158,236382.0
2024-10-07 11:10:00,54.3,54.36,54.26,54.36,138469.0,53.1158,53.1745,53.0767,53.1745,138469.0
2024-10-07 11:20:00,54.36,54.42,54.33,54.36,136450.0,53.1745,53.2332,53.1452,53.1745,136450.0
2024-10-07 11:30:00,54.36,54.37,54.17,54.19,125945.0,53.1745,53.1843,52.9887,53.0082,125945.0
2024-10-07 11:40:00,54.2,54.24,54.11,54.15,83508.0,53.018,53.0571,52.93,52.9691,83508.0
2024-10-07 11:50:00,54.15,54.23,54.04,54.19,185440.0,52.9691,53.0473,52.8615,53.0082,185440.0
2024-10-07 12:00:00,54.19,54.24,54.07,54.07,122813.0,53.0082,53.0571,52.8908,52.8908,122813.0
2024-10-07 12:10:00,54.08,54.12,54.05,54.1,102384.0,52.9006,52.9397,52.8713,52.9202,102384.0
2024-10-07 12:20:00,54.1,54.19,54.09,54.11,102754.0,52.9202,53.0082,52.9104,52.93,102754.0
2024-10-07 12:30:00,54.11,54.12,54.01,54.02,91361.0,52.93,52.9397,52.8321,52.8419,91361.0
2024-10-07 12:40:00,54.01,54.02,53.96,54.01,281350.0,52.8321,52.8419,52.7832,52.8321,281350.0
2024-10-07 12:50:00,54.01,54.04,53.94,53.98,95213.0,52.8321,52.8615,52.7637,52.8028,95213.0
2024-10-07 13:00:00,53.97,54.01,53.96,53.98,94416.0,52.793,52.8321,52.7832,52.8028,94416.0
2024-10-07 13:10:00,53.98,54.09,53.97,54.07,133999.0,52.8028,52.9104,52.793,52.8908,133999.0
2024-10-07 13:20:00,54.07,54.09,53.95,53.97,85082.0,52.8908,52.9104,52.7735,52.793,85082.0
2024-10-07 13:30:00,53.97,53.97,53.86,53.88,83388.0,52.793,52.793,52.6854,52.705,83388.0
2024-10-07 13:40:00,53.87,53.89,53.84,53.85,60706.0,52.6952,52.7148,52.6659,52.6756,60706.0
2024-10-07 13:50:00,53.85,53.85,53.79,53.83,81118.0,52.6756,52.6756,52.6169,52.6561,81118.0
2024-10-07 14:00:00,53.82,53.83,53.75,53.78,108107.0,52.6463,52.6561,52.5778,52.6072,108107.0
2024-10-07 14:10:00,53.79,53.85,53.78,53.78,85783.0,52.6169,52.6756,52.6072,52.6072,85783.0
2024-10-07 14:20:00,53.79,53.84,53.78,53.83,78864.0,52.6169,52.6659,52.6072,52.6561,78864.0
2024-10-07 14:30:00,53.82,53.9,53.74,53.85,119330.0,52.6463,52.7245,52.568,52.6756,119330.0
2024-10-07 14:40:00,53.85,53.95,53.84,53.93,127177.0,52.6756,52.7735,52.6659,52.7539,127177.0
2024-10-07 14:50:00,53.92,53.98,53.87,53.88,138225.0,52.7441,52.8028,52.6952,52.705,138225.0
2024-10-07 15:00:00,53.87,53.89,53.76,53.78,142544.0,52.6952,52.7148,52.5876,52.6072,142544.0
2024-10-07 15:10:00,53.78,53.8,53.69,53.7,165524.0,52.6072,52.6267,52.5191,52.5289,165524.0
2024-10-07 15:20:00,53.69,53.7,53.62,53.64,174587.0,52.5191,52.5289,52.4506,52.4702,174587.0
2024-10-07 15:30:00,53.64,53.66,53.57,53.6,243400.0,52.4702,52.4898,52.4017,52.4311,243400.0
2024-10-07 15:40:00,53.59,53.62,53.53,53.59,248035.0,52.4213,52.4506,52.3626,52.4213,248035.0
2024-10-07 15:50:00,53.58,53.6,53.41,53.46,1448420.0,52.4115,52.4311,52.2452,52.2941,1448420.0
2024-10-08 09:30:00,53.5,53.83,53.07,53.26,282965.0,52.3333,52.6561,51.9126,52.0985,282965.0
2024-10-08 09:40:00,53.25,53.57,53.24,53.52,71826.0,52.0887,52.4017,52.0789,52.3528,71826.0
2024-10-08 09:50:00,53.52,53.53,53.32,53.32,55024.0,52.3528,52.3626,52.1572,52.1572,55024.0
2024-10-08 10:00:00,53.32,53.34,53.08,53.13,116180.0,52.1572,52.1768,51.9224,51.9713,116180.0
2024-10-08 10:10:00,53.12,53.16,52.88,52.99,138320.0,51.9616,52.0007,51.7268,51.8344,138320.0
2024-10-08 10:20:00,52.99,53.2,52.98,53.11,94903.0,51.8344,52.0398,51.8246,51.9518,94903.0
2024-10-08 10:30:00,53.11,53.2,53.05,53.07,89858.0,51.9518,52.0398,51.8931,51.9126,89858.0
2024-10-08 10:40:00,53.07,53.2,53.03,53.12,123018.0,51.9126,52.0398,51.8735,51.9616,123018.0
2024-10-08 10:50:00,53.12,53.16,53.03,53.08,72973.0,51.9616,52.0007,51.8735,51.9224,72973.0
2024-10-08 11:00:00,53.08,53.13,53.02,53.04,61561.0,51.9224,51.9713,51.8637,51.8833,61561.0
2024-10-08 11:10:00,53.04,53.08,52.99,53.0,122967.0,51.8833,51.9224,51.8344,51.8442,122967.0
2024-10-08 11:20:00,53.01,53.02,52.91,52.92,53978.0,51.854,51.8637,51.7561,51.7659,53978.0
2024-10-08 11:30:00,52.93,52.99,52.87,52.89,150877.0,51.7757,51.8344,51.717,51.7366,150877.0
2024-10-08 11:40:00,52.89,53.1,52.86,53.0,169159.0,51.7366,51.942,51.7072,51.8442,169159.0
2024-10-08 11:50:00,53.02,53.08,52.83,52.88,140880.0,51.8637,51.9224,51.6779,51.7268,140880.0
2024-10-08 12:00:00,52.88,52.89,52.79,52.8,105072.0,51.7268,51.7366,51.6387,51.6485,105072.0
2024-10-08 12:10:00,52.79,52.84,52.69,52.71,290843.0,51.6387,51.6877,51.5409,51.5605,290843.0
2024-10-08 12:20:00,52.72,52.78,52.69,52.78,74713.0,51.5703,51.629,51.5409,51.629,74713.0
2024-10-08 12:30:00,52.78,52.83,52.73,52.82,72202.0,51.629,51.6779,51.5801,51.6681,72202.0
2024-10-08 12:40:00,52.82,52.82,52.69,52.7,218758.0,51.6681,51.6681,51.5409,51.5507,218758.0
2024-10-08 12:50:00,52.71,52.75,52.6,52.61,133996.0,51.5605,51.5996,51.4529,51.4627,133996.0
2024-10-08 13:00:00,52.61,52.68,52.55,52.6,303825.0,51.4627,51.5311,51.404,51.4529,303825.0
2024-10-08 13:10:00,52.6,52.69,52.58,52.69,396656.0,51.4529,51.5409,51.4333,51.5409,396656.0
2024-10-08 13:20:00,52.69,52.7,52.51,52.62,209176.0,51.5409,51.5507,51.3649,51.4725,209176.0
2024-10-08 13:30:00,52.61,52.8,52.59,52.79,91229.0,51.4627,51.6485,51.4431,51.6387,91229.0
2024-10-08 13:40:00,52.79,52.84,52.75,52.84,73580.0,51.6387,51.6877,51.5996,51.6877,73580.0
2024-10-08 13:50:00,52.84,52.85,52.75,52.8,66186.0,51.6877,51.6974,51.5996,51.6485,66186.0
2024-10-08 14:00:00,52.8,52.84,52.76,52.81,65305.0,51.6485,51.6877,51.6094,51.6583,65305.0
2024-10-08 14:10:00,52.82,52.87,52.79,52.86,68679.0,51.6681,51.717,51.6387,51.7072,68679.0
2024-10-08 14:20:00,52.86,52.86,52.75,52.76,67306.0,51.7072,51.7072,51.5996,51.6094,67306.0
2024-10-08 14:30:00,52.76,52.78,52.74,52.77,153960.0,51.6094,51.629,51.5898,51.6192,153960.0
2024-10-08 14:40:00,52.77,52.8,52.74,52.78,88942.0,51.6192,51.6485,51.5898,51.629,88942.0
2024-10-08 14:50:00,52.78,52.83,52.77,52.78,85223.0,51.629,51.6779,51.6192,51.629,85223.0
2024-10-08 15:00:00,52.78,52.81,52.77,52.8,102206.0,51.629,51.6583,51.6192,51.6485,102206.0
2024-10-08 15:10:00,52.8,52.95,52.78,52.79,220382.0,51.6485,51.7953,51.629,51.6387,220382.0
2024-10-08 15:20:00,52.79,52.9,52.78,52.79,162120.0,51.6387,51.7464,51.629,51.6387,162120.0
2024-10-08 15:30:00,52.79,52.81,52.7,52.73,264295.0,51.6387,51.6583,51.5507,51.5801,264295.0
2024-10-08 15:40:00,52.73,52.73,52.64,52.66,321168.0,51.5801,51.5801,51.492,51.5116,321168.0
2024-10-08 15:50:00,52.67,52.68,52.46,52.47,1124554.0,51.5214,51.5311,51.3159,51.3257,1124554.0
2024-10-09 09:30:00,52.25,52.26,51.53,51.61,473135.0,51.1105,51.1203,50.4062,50.4845,473135.0
2024-10-09 09:40:00,51.6,51.77,51.51,51.75,202959.0,50.4747,50.641,50.3867,50.6214,202959.0
2024-10-09 09:50:00,51.73,52.26,51.7,52.11,411786.0,50.6019,51.1203,50.5725,50.9736,411786.0
2024-10-09 10:00:00,52.12,52.32,52.05,52.1,344512.0,50.9834,51.179,50.9149,50.9638,344512.0
2024-10-09 10:10:00,52.1,52.18,51.81,51.9,216451.0,50.9638,51.0421,50.6801,50.7682,216451.0
2024-10-09 10:20:00,51.89,51.97,51.84,51.9,198088.0,50.7584,50.8366,50.7095,50.7682,198088.0
2024-10-09 10:30:00,51.9,51.96,51.8,51.96,195918.0,50.7682,50.8268,50.6703,50.8268,195918.0
2024-10-09 10:40:00,51.99,52.17,51.94,52.16,130217.0,50.8562,51.0323,50.8073,51.0225,130217.0
2024-10-09 10:50:00,52.17,52.46,52.15,52.36,211001.0,51.0323,51.3159,51.0127,51.2181,211001.0
2024-10-09 11:00:00,52.36,52.54,52.36,52.54,104380.0,51.2181,51.3942,51.2181,51.3942,104380.0
2024-10-09 11:10:00,52.53,52.64,52.49,52.63,113394.0,51.3844,51.492,51.3453,51.4822,113394.0
2024-10-09 11:20:00,52.63,52.89,52.62,52.86,194219.0,51.4822,51.7366,51.4725,51.7072,194219.0
2024-10-09 11:30:00,52.87,53.01,52.84,52.97,145182.0,51.717,51.854,51.6877,51.8148,145182.0
2024-10-09 11:40:00,52.98,53.14,52.96,53.04,156396.0,51.8246,51.9811,51.805,51.8833,156396.0
2024-10-09 11:50:00,53.03,53.08,52.97,53.07,107271.0,51.8735,51.9224,51.8148,51.9126,107271.0
2024-10-09 12:00:00,53.07,53.12,53.02,53.09,92053.0,51.9126,51.9616,51.8637,51.9322,92053.0
2024-10-09 12:10:00,53.09,53.11,53.06,53.08,81499.0,51.9322,51.9518,51.9029,51.9224,81499.0
2024-10-09 12:20:00,53.08,53.15,53.07,53.14,94520.0,51.9224,51.9909,51.9126,51.9811,94520.0
2024-10-09 12:30:00,53.14,53.15,53.01,53.03,68957.0,51.9811,51.9909,51.854,51.8735,68957.0
2024-10-09 12:40:00,53.03,53.03,52.94,52.95,64504.0,51.8735,51.8735,51.7855,51.7953,64504.0
2024-10-09 12:50:00,52.94,52.96,52.91,52.96,52017.0,51.7855,51.805,51.7561,51.805,52017.0
2024-10-09 13:00:00,52.96,52.96,52.88,52.91,82706.0,51.805,51.805,51.7268,51.7561,82706.0
2024-10-09 13:10:00,52.91,53.04,52.91,53.02,86326.0,51.7561,51.8833,51.7561,51.8637,86326.0
2024-10-09 13:20:00,53.02,53.06,52.86,52.87,99775.0,51.8637,51.9029,51.7072,51.717,99775.0
2024-10-09 13:30:00,52.86,52.88,52.74,52.78,85463.0,51.7072,51.7268,51.5898,51.629,85463.0
2024-10-09 13:40:00,52.77,52.79,52.69,52.7,91457.0,51.6192,51.6387,51.5409,51.5507,91457.0
2024-10-09 13:50:00,52.7,52.75,52.66,52.72,84114.0,51.5507,51.5996,51.5116,51.5703,84114.0
2024-10-09 14:00:00,52.71,52.79,52.71,52.76,83371.0,51.5605,51.6387,51.5605,51.6094,83371.0
2024-10-09 14:10:00,52.75,52.76,52.66,52.73,97193.0,51.5996,51.6094,51.5116,51.5801,97193.0
2024-10-09 14:20:00,52.73,52.73,52.59,52.65,116764.0,51.5801,51.5801,51.4431,51.5018,116764.0
2024-10-09 14:30:00,52.66,52.7,52.64,52.69,82840.0,51.5116,51.5507,51.492,51.5409,82840.0
2024-10-09 14:40:00,52.69,52.74,52.68,52.74,94960.0,51.5409,51.5898,51.5311,51.5898,94960.0
2024-10-09 14:50:00,52.73,52.81,52.71,52.79,141685.0,51.5801,51.6583,51.5605,51.6387,141685.0
2024-10-09 15:00:00,52.78,52.83,52.73,52.8,113483.0,51.629,51.6779,51.5801,51.6485,113483.0
2024-10-09 15:10:00,52.8,52.81,52.73,52.78,108303.0,51.6485,51.6583,51.5801,51.629,108303.0
2024-10-09 15:20:00,52.78,52.87,52.77,52.85,135197.0,51.629,51.717,51.6192,51.6974,135197.0
2024-10-09 15:30:00,52.85,52.86,52.74,52.78,178625.0,51.6974,51.7072,51.5898,51.629,178625.0
2024-10-09 15:40:00,52.78,52.85,52.76,52.85,151989.0,51.629,51.6974,51.6094,51.6974,151989.0
2024-10-09 15:50:00,52.84,52.89,52.79,52.8,740475.0,51.6877,51.7366,51.6387,51.6485,740475.0
2024-10-10 09:30:00,53.03,53.17,52.9,53.04,275315.0,51.8735,52.0105,51.7464,51.8833,275315.0
2024-10-10 09:40:00,53.05,53.37,53.0,53.3,146747.0,51.8931,52.2061,51.8442,52.1376,146747.0
2024-10-10 09:50:00,53.3,53.42,53.09,53.12,198904.0,52.1376,52.255,51.9322,51.9616,198904.0
2024-10-10 10:00:00,53.12,53.29,53.07,53.16,120003.0,51.9616,52.1278,51.9126,52.0007,120003.0
2024-10-10 10:10:00,53.17,53.2,52.9,52.91,97626.0,52.0105,52.0398,51.7464,51.7561,97626.0
2024-10-10 10:20:00,52.9,52.92,52.66,52.68,126409.0,51.7464,51.7659,51.5116,51.5311,126409.0
2024-10-10 10:30:00,52.68,52.78,52.67,52.72,76603.0,51.5311,51.629,51.5214,51.5703,76603.0
2024-10-10 10:40:00,52.72,52.76,52.59,52.7,112027.0,51.5703,51.6094,51.4431,51.5507,112027.0
2024-10-10 10:50:00,52.71,52.81,52.7,52.74,57026.0,51.5605,51.6583,51.5507,51.5898,57026.0
2024-10-10 11:00:00,52.73,52.82,52.7,52.8,70567.0,51.5801,51.6681,51.5507,51.6485,70567.0
2024-10-10 11:10:00,52.8,52.85,52.75,52.77,54676.0,51.6485,51.6974,51.5996,51.6192,54676.0
2024-10-10 11:20:00,52.78,52.78,52.67,52.73,70090.0,51.629,51.629,51.5214,51.5801,70090.0
2024-10-10 11:30:00,52.73,52.74,52.64,52.68,63847.0,51.5801,51.5898,51.492,51.5311,63847.0
2024-10-10 11:40:00,52.68,52.75,52.67,52.71,69293.0,51.5311,51.5996,51.5214,51.5605,69293.0
2024-10-10 11:50:00,52.71,52.73,52.65,52.65,74930.0,51.5605,51.5801,51.5018,51.5018,74930.0
2024-10-10 12:00:00,52.66,52.68,52.57,52.65,58772.0,51.5116,51.5311,51.4235,51.5018,58772.0
2024-10-10 12:10:00,52.65,52.69,52.64,52.67,72201.0,51.5018,51.5409,51.492,51.5214,72201.0
2024-10-10 12:20:00,52.66,52.68,52.62,52.65,60809.0,51.5116,51.5311,51.4725,51.5018,60809.0
2024-10-10 12:30:00,52.66,52.69,52.63,52.65,57327.0,51.5116,51.5409,51.4822,51.5018,57327.0
2024-10-10 12:40:00,52.64,52.64,52.5,52.54,74278.0,51.492,51.492,51.3551,51.3942,74278.0
2024-10-10 12:50:00,52.55,52.57,52.52,52.53,39824.0,51.404,51.4235,51.3746,51.3844,39824.0
2024-10-10 13:00:00,52.53,52.58,52.51,52.57,80266.0,51.3844,51.4333,51.3649,51.4235,80266.0
2024-10-10 13:10:00,52.56,52.57,52.48,52.5,58547.0,51.4138,51.4235,51.3355,51.3551,58547.0
2024-10-10 13:20:00,52.5,52.58,52.49,52.51,52330.0,51.3551,51.4333,51.3453,51.3649,52330.0
2024-10-10 13:30:00,52.52,52.6,52.51,52.55,55466.0,51.3746,51.4529,51.3649,51.404,55466.0
2024-10-10 13:40:00,52.55,52.61,52.55,52.56,57676.0,51.404,51.4627,51.404,51.4138,57676.0
2024-10-10 13:50:00,52.55,52.57,52.5,52.55,57770.0,51.404,51.4235,51.3551,51.404,57770.0
2024-10-10 14:00:00,52.55,52.56,52.47,52.48,67593.0,51.404,51.4138,51.3257,51.3355,67593.0
2024-10-10 14:10:00,52.48,52.53,52.41,52.43,71996.0,51.3355,51.3844,51.267,51.2866,71996.0
2024-10-10 14:20:00,52.42,52.45,52.39,52.43,77436.0,51.2768,51.3062,51.2475,51.2866,77436.0
2024-10-10 14:30:00,52.42,52.44,52.39,52.41,99840.0,51.2768,51.2964,51.2475,51.267,99840.0
2024-10-10 14:40:00,52.41,52.41,52.33,52.37,97128.0,51.267,51.267,51.1888,51.2279,97128.0
2024-10-10 14:50:00,52.36,52.39,52.32,52.36,120680.0,51.2181,51.2475,51.179,51.2181,120680.0
2024-10-10 15:00:00,52.36,52.42,52.34,52.4,114772.0,51.2181,51.2768,51.1986,51.2573,114772.0
2024-10-10 15:10:00,52.4,52.41,52.35,52.36,91625.0,51.2573,51.267,51.2083,51.2181,91625.0
2024-10-10 15:20:00,52.36,52.41,52.33,52.39,97105.0,51.2181,51.267,51.1888,51.2475,97105.0
2024-10-10 15:30:00,52.39,52.44,52.37,52.41,105134.0,51.2475,51.2964,51.2279,51.267,105134.0
2024-10-10 15:40:00,52.41,52.45,52.37,52.45,141046.0,51.267,51.3062,51.2279,51.3062,141046.0
2024-10-10 15:50:00,52.45,52.5,52.38,52.41,558108.0,51.3062,51.3551,51.2377,51.267,558108.0
2024-10-11 09:30:00,52.58,52.66,52.39,52.45,172134.0,51.4333,51.5116,51.2475,51.3062,172134.0
2024-10-11 09:40:00,52.45,52.56,52.39,52.41,50295.0,51.3062,51.4138,51.2475,51.267,50295.0
2024-10-11 09:50:00,52.41,52.44,52.29,52.4,74259.0,51.267,51.2964,51.1497,51.2573,74259.0
2024-10-11 10:00:00,52.41,52.41,52.22,52.31,117730.0,51.267,51.267,51.0812,51.1692,117730.0
2024-10-11 10:10:00,52.32,52.41,52.28,52.36,179404.0,51.179,51.267,51.1399,51.2181,179404.0
2024-10-11 10:20:00,52.37,52.44,52.28,52.37,93580.0,51.2279,51.2964,51.1399,51.2279,93580.0
2024-10-11 10:30:00,52.36,52.38,52.25,52.3,87329.0,51.2181,51.2377,51.1105,51.1594,87329.0
2024-10-11 10:40:00,52.3,52.35,52.25,52.34,75449.0,51.1594,51.2083,51.1105,51.1986,75449.0
2024-10-11 10:50:00,52.34,52.39,52.3,52.35,58291.0,51.1986,51.2475,51.1594,51.2083,58291.0
2024-10-11 11:00:00,52.33,52.34,52.25,52.26,50701.0,51.1888,51.1986,51.1105,51.1203,50701.0
2024-10-11 11:10:00,52.26,52.32,52.23,52.29,103229.0,51.1203,51.179,51.091,51.1497,103229.0
2024-10-11 11:20:00,52.28,52.3,52.23,52.3,56224.0,51.1399,51.1594,51.091,51.1594,56224.0
2024-10-11 11:30:00,52.3,52.32,52.23,52.29,92868.0,51.1594,51.179,51.091,51.1497,92868.0
2024-10-11 11:40:00,52.29,52.29,52.12,52.13,95008.0,51.1497,51.1497,50.9834,50.9931,95008.0
2024-10-11 11:50:00,52.13,52.13,52.08,52.13,63796.0,50.9931,50.9931,50.9442,50.9931,63796.0
2024-10-11 12:00:00,52.12,52.17,52.07,52.08,56073.0,50.9834,51.0323,50.9345,50.9442,56073.0
2024-10-11 12:10:00,52.08,52.08,52.01,52.02,57510.0,50.9442,50.9442,50.8758,50.8855,57510.0
2024-10-11 12:20:00,52.02,52.09,52.0,52.08,51237.0,50.8855,50.954,50.866,50.9442,51237.0
2024-10-11 12:30:00,52.08,52.16,52.05,52.15,46930.0,50.9442,51.0225,50.9149,51.0127,46930.0
2024-10-11 12:40:00,52.14,52.19,52.08,52.15,87772.0,51.0029,51.0518,50.9442,51.0127,87772.0
2024-10-11 12:50:00,52.16,52.2,52.14,52.16,54258.0,51.0225,51.0616,51.0029,51.0225,54258.0
2024-10-11 13:00:00,52.17,52.2,52.15,52.19,61923.0,51.0323,51.0616,51.0127,51.0518,61923.0
2024-10-11 13:10:00,52.19,52.23,52.17,52.22,39759.0,51.0518,51.091,51.0323,51.0812,39759.0
2024-10-11 13:20:00,52.22,52.26,52.2,52.25,38072.0,51.0812,51.1203,51.0616,51.1105,38072.0
2024-10-11 13:30:00,52.25,52.29,52.2,52.28,63861.0,51.1105,51.1497,51.0616,51.1399,63861.0
2024-10-11 13:40:00,52.28,52.29,52.19,52.2,68071.0,51.1399,51.1497,51.0518,51.0616,68071.0
2024-10-11 13:50:00,52.2,52.23,52.17,52.22,57625.0,51.0616,51.091,51.0323,51.0812,57625.0
2024-10-11 14:00:00,52.22,52.22,52.12,52.13,66855.0,51.0812,51.0812,50.9834,50.9931,66855.0
2024-10-11 14:10:00,52.13,52.19,52.12,52.17,77984.0,50.9931,51.0518,50.9834,51.0323,77984.0
2024-10-11 14:20:00,52.18,52.18,52.14,52.15,52236.0,51.0421,51.0421,51.0029,51.0127,52236.0
2024-10-11 14:30:00,52.15,52.17,52.09,52.11,56829.0,51.0127,51.0323,50.954,50.9736,56829.0
2024-10-11 14:40:00,52.11,52.14,52.08,52.11,68219.0,50.9736,51.0029,50.9442,50.9736,68219.0
2024-10-11 14:50:00,52.11,52.13,52.09,52.1,65006.0,50.9736,50.9931,50.954,50.9638,65006.0
2024-10-11 15:00:00,52.1,52.12,52.06,52.09,77003.0,50.9638,50.9834,50.9247,50.954,77003.0
2024-10-11 15:10:00,52.09,52.14,52.05,52.05,101020.0,50.954,51.0029,50.9149,50.9149,101020.0
2024-10-11 15:20:00,52.05,52.13,52.05,52.13,95017.0,50.9149,50.9931,50.9149,50.9931,95017.0
2024-10-11 15:30:00,52.13,52.2,52.11,52.13,148872.0,50.9931,51.0616,50.9736,50.9931,148872.0
2024-10-11 15:40:00,52.13,52.18,52.11,52.16,117275.0,50.9931,51.0421,50.9736,51.0225,117275.0
2024-10-11 15:50:00,52.16,52.26,52.1,52.2,450208.0,51.0225,51.1203,50.9638,51.0616,450208.0
2024-10-14 09:30:00,52.14,52.14,51.93,52.08,151204.0,51.0029,51.0029,50.7975,50.9442,151204.0
2024-10-14 09:40:00,52.09,52.3,52.08,52.28,82909.0,50.954,51.1594,50.9442,51.1399,82909.0
2024-10-14 09:50:00,52.28,52.33,52.15,52.23,68179.0,51.1399,51.1888,51.0127,51.091,68179.0
2024-10-14 10:00:00,52.23,52.44,52.23,52.36,110778.0,51.091,51.2964,51.091,51.2181,110778.0
2024-10-14 10:10:00,52.36,52.58,52.34,52.57,78929.0,51.2181,51.4333,51.1986,51.4235,78929.0
2024-10-14 10:20:00,52.57,52.57,52.44,52.48,77307.0,51.4235,51.4235,51.2964,51.3355,77307.0
2024-10-14 10:30:00,52.48,52.5,52.36,52.4,120523.0,51.3355,51.3551,51.2181,51.2573,120523.0
2024-10-14 10:40:00,52.4,52.48,52.39,52.45,60065.0,51.2573,51.3355,51.2475,51.3062,60065.0
2024-10-14 10:50:00,52.45,52.57,52.42,52.56,129783.0,51.3062,51.4235,51.2768,51.4138,129783.0
2024-10-14 11:00:00,52.56,52.62,52.51,52.55,247760.0,51.4138,51.4725,51.3649,51.404,247760.0
2024-10-14 11:10:00,52.55,52.62,52.55,52.59,95531.0,51.404,51.4725,51.404,51.4431,95531.0
2024-10-14 11:20:00,52.58,52.59,52.43,52.57,61601.0,51.4333,51.4431,51.2866,51.4235,61601.0
2024-10-14 11:30:00,52.57,52.6,52.47,52.52,100561.0,51.4235,51.4529,51.3257,51.3746,100561.0
2024-10-14 11:40:00,52.51,52.54,52.46,52.47,34298.0,51.3649,51.3942,51.3159,51.3257,34298.0
2024-10-14 11:50:00,52.47,52.49,52.42,52.44,53452.0,51.3257,51.3453,51.2768,51.2964,53452.0
2024-10-14 12:00:00,52.44,52.46,52.4,52.43,93152.0,51.2964,51.3159,51.2573,51.2866,93152.0
2024-10-14 12:10:00,52.43,52.5,52.4,52.49,61763.0,51.2866,51.3551,51.2573,51.3453,61763.0
2024-10-14 12:20:00,52.48,52.53,52.48,52.53,37328.0,51.3355,51.3844,51.3355,51.3844,37328.0
2024-10-14 12:30:00,52.52,52.54,52.48,52.48,30772.0,51.3746,51.3942,51.3355,51.3355,30772.0
2024-10-14 12:40:00,52.48,52.52,52.47,52.48,45411.0,51.3355,51.3746,51.3257,51.3355,45411.0
2024-10-14 12:50:00,52.48,52.5,52.44,52.46,33785.0,51.3355,51.3551,51.2964,51.3159,33785.0
2024-10-14 13:00:00,52.45,52.54,52.42,52.48,50098.0,51.3062,51.3942,51.2768,51.3355,50098.0
2024-10-14 13:10:00,52.47,52.58,52.46,52.55,86619.0,51.3257,51.4333,51.3159,51.404,86619.0
2024-10-14 13:20:00,52.55,52.58,52.45,52.51,117790.0,51.404,51.4333,51.3062,51.3649,117790.0
2024-10-14 13:30:00,52.51,52.56,52.5,52.53,73056.0,51.3649,51.4138,51.3551,51.3844,73056.0
2024-10-14 13:40:00,52.53,52.56,52.5,52.51,51074.0,51.3844,51.4138,51.3551,51.3649,51074.0
2024-10-14 13:50:00,52.51,52.52,52.49,52.5,67724.0,51.3649,51.3746,51.3453,51.3551,67724.0
2024-10-14 14:00:00,52.5,52.58,52.47,52.58,61371.0,51.3551,51.4333,51.3257,51.4333,61371.0
2024-10-14 14:10:00,52.57,52.62,52.56,52.62,53479.0,51.4235,51.4725,51.4138,51.4725,53479.0
2024-10-14 14:20:00,52.62,52.67,52.61,52.66,79532.0,51.4725,51.5214,51.4627,51.5116,79532.0
2024-10-14 14:30:00,52.66,52.68,52.64,52.68,49649.0,51.5116,51.5311,51.492,51.5311,49649.0
2024-10-14 14:40:00,52.68,52.68,52.63,52.66,42827.0,51.5311,51.5311,51.4822,51.5116,42827.0
2024-10-14 14:50:00,52.66,52.69,52.66,52.69,53587.0,51.5116,51.5409,51.5116,51.5409,53587.0
2024-10-14 15:00:00,52.69,52.71,52.62,52.62,76411.0,51.5409,51.5605,51.4725,51.4725,76411.0
2024-10-14 15:10:00,52.62,52.64,52.6,52.62,66673.0,51.4725,51.492,51.4529,51.4725,66673.0
2024-10-14 15:20:00,52.62,52.66,52.61,52.64,77354.0,51.4725,51.5116,51.4627,51.492,77354.0
2024-10-14 15:30:00,52.65,52.66,52.6,52.66,109933.0,51.5018,51.5116,51.4529,51.5116,109933.0
2024-10-14 15:40:00,52.66,52.69,52.64,52.69,142484.0,51.5116,51.5409,51.492,51.5409,142484.0
2024-10-14 15:50:00,52.68,52.69,52.58,52.68,689910.0,51.5311,51.5409,51.4333,51.5311,689910.0
2024-10-15 09:30:00,51.31,52.5,51.31,52.47,1079272.0,50.191,51.3551,50.191,51.3257,1079272.0
2024-10-15 09:40:00,52.43,52.76,52.33,52.71,143899.0,51.2866,51.6094,51.1888,51.5605,143899.0
2024-10-15 09:50:00,52.71,52.94,52.7,52.84,163756.0,51.5605,51.7855,51.5507,51.6877,163756.0
2024-10-15 10:00:00,52.84,52.89,52.74,52.76,205838.0,51.6877,51.7366,51.5898,51.6094,205838.0
2024-10-15 10:10:00,52.76,52.97,52.66,52.92,142183.0,51.6094,51.8148,51.5116,51.7659,142183.0
2024-10-15 10:20:00,52.92,53.11,52.89,53.1,151574.0,51.7659,51.9518,51.7366,51.942,151574.0
2024-10-15 10:30:00,53.1,53.34,53.09,53.3,149762.0,51.942,52.1768,51.9322,52.1376,149762.0
2024-10-15 10:40:00,53.29,53.39,52.98,52.98,109842.0,52.1278,52.2257,51.8246,51.8246,109842.0
2024-10-15 10:50:00,52.98,53.09,52.95,53.07,82496.0,51.8246,51.9322,51.7953,51.9126,82496.0
2024-10-15 11:00:00,53.07,53.14,53.02,53.03,77651.0,51.9126,51.9811,51.8637,51.8735,77651.0
2024-10-15 11:10:00,53.04,53.08,52.87,53.01,83072.0,51.8833,51.9224,51.717,51.854,83072.0
2024-10-15 11:20:00,53.0,53.12,53.0,53.11,126087.0,51.8442,51.9616,51.8442,51.9518,126087.0
2024-10-15 11:30:00,53.11,53.12,52.99,53.1,101678.0,51.9518,51.9616,51.8344,51.942,101678.0
2024-10-15 11:40:00,53.09,53.2,53.06,53.15,92015.0,51.9322,52.0398,51.9029,51.9909,92015.0
2024-10-15 11:50:00,53.15,53.19,53.07,53.19,165606.0,51.9909,52.03,51.9126,52.03,165606.0
2024-10-15 12:00:00,53.18,53.2,53.08,53.16,90542.0,52.0202,52.0398,51.9224,52.0007,90542.0
2024-10-15 12:10:00,53.16,53.2,53.09,53.09,67634.0,52.0007,52.0398,51.9322,51.9322,67634.0
2024-10-15 12:20:00,53.09,53.16,53.08,53.12,68756.0,51.9322,52.0007,51.9224,51.9616,68756.0
2024-10-15 12:30:00,53.12,53.13,52.96,52.97,67603.0,51.9616,51.9713,51.805,51.8148,67603.0
2024-10-15 12:40:00,52.96,53.05,52.94,52.95,89660.0,51.805,51.8931,51.7855,51.7953,89660.0
2024-10-15 12:50:00,52.95,52.97,52.86,52.89,85061.0,51.7953,51.8148,51.7072,51.7366,85061.0
2024-10-15 13:00:00,52.89,52.9,52.79,52.84,50512.0,51.7366,51.7464,51.6387,51.6877,50512.0
2024-10-15 13:10:00,52.84,52.85,52.73,52.77,52275.0,51.6877,51.6974,51.5801,51.6192,52275.0
2024-10-15 13:20:00,52.77,52.82,52.73,52.73,57517.0,51.6192,51.6681,51.5801,51.5801,57517.0
2024-10-15 13:30:00,52.74,52.76,52.67,52.68,41773.0,51.5898,51.6094,51.5214,51.5311,41773.0
2024-10-15 13:40:00,52.68,52.74,52.61,52.63,55537.0,51.5311,51.5898,51.4627,51.4822,55537.0
2024-10-15 13:50:00,52.64,52.66,52.54,52.56,39003.0,51.492,51.5116,51.3942,51.4138,39003.0
2024-10-15 14:00:00,52.55,52.56,52.41,52.44,65439.0,51.404,51.4138,51.267,51.2964,65439.0
2024-10-15 14:10:00,52.43,52.47,52.33,52.37,77090.0,51.2866,51.3257,51.1888,51.2279,77090.0
2024-10-15 14:20:00,52.37,52.4,52.28,52.4,95541.0,51.2279,51.2573,51.1399,51.2573,95541.0
2024-10-15 14:30:00,52.4,52.42,52.31,52.35,65627.0,51.2573,51.2768,51.1692,51.2083,65627.0
2024-10-15 14:40:00,52.35,52.37,52.28,52.36,60194.0,51.2083,51.2279,51.1399,51.2181,60194.0
2024-10-15 14:50:00,52.35,52.38,52.31,52.37,83728.0,51.2083,51.2377,51.1692,51.2279,83728.0
2024-10-15 15:00:00,52.37,52.4,52.3,52.36,98679.0,51.2279,51.2573,51.1594,51.2181,98679.0
2024-10-15 15:10:00,52.36,52.41,52.31,52.4,62864.0,51.2181,51.267,51.1692,51.2573,62864.0
2024-10-15 15:20:00,52.4,52.45,52.33,52.43,86280.0,51.2573,51.3062,51.1888,51.2866,86280.0
2024-10-15 15:30:00,52.43,52.5,52.41,52.44,106129.0,51.2866,51.3551,51.267,51.2964,106129.0
2024-10-15 15:40:00,52.44,52.5,52.38,52.49,141046.0,51.2964,51.3551,51.2377,51.3453,141046.0
2024-10-15 15:50:00,52.5,52.77,52.47,52.76,963748.0,51.3551,51.6192,51.3257,51.6094,963748.0
2024-10-16 09:30:00,52.63,52.83,52.51,52.69,159571.0,51.4822,51.6779,51.3649,51.5409,159571.0
2024-10-16 09:40:00,52.68,52.83,52.63,52.76,130824.0,51.5311,51.6779,51.4822,51.6094,130824.0
2024-10-16 09:50:00,52.76,52.99,52.72,52.98,97520.0,51.6094,51.8344,51.5703,51.8246,97520.0
2024-10-16 10:00:00,52.98,53.12,52.98,53.07,126179.0,51.8246,51.9616,51.8246,51.9126,126179.0
2024-10-16 10:10:00,53.07,53.07,52.87,52.92,58495.0,51.9126,51.9126,51.717,51.7659,58495.0
2024-10-16 10:20:00,52.92,52.93,52.78,52.83,56743.0,51.7659,51.7757,51.629,51.6779,56743.0
2024-10-16 10:30:00,52.82,53.0,52.81,53.0,97774.0,51.6681,51.8442,51.6583,51.8442,97774.0
2024-10-16 10:40:00,53.0,53.04,52.87,52.88,75574.0,51.8442,51.8833,51.717,51.7268,75574.0
2024-10-16 10:50:00,52.88,53.02,52.87,52.92,76313.0,51.7268,51.8637,51.717,51.7659,76313.0
2024-10-16 11:00:00,52.92,52.99,52.88,52.95,70034.0,51.7659,51.8344,51.7268,51.7953,70034.0
2024-10-16 11:10:00,52.95,53.03,52.92,53.01,89805.0,51.7953,51.8735,51.7659,51.854,89805.0
2024-10-16 11:20:00,53.01,53.04,52.88,52.9,176763.0,51.854,51.8833,51.7268,51.7464,176763.0
2024-10-16 11:30:00,52.9,53.1,52.77,53.1,283670.0,51.7464,51.942,51.6192,51.942,283670.0
2024-10-16 11:40:00,53.09,53.18,53.08,53.11,127592.0,51.9322,52.0202,51.9224,51.9518,127592.0
2024-10-16 11:50:00,53.11,53.21,53.1,53.15,77046.0,51.9518,52.0496,51.942,51.9909,77046.0
2024-10-16 12:00:00,53.15,53.37,53.15,53.35,191009.0,51.9909,52.2061,51.9909,52.1865,191009.0
2024-10-16 12:10:00,53.35,53.36,53.27,53.34,144142.0,52.1865,52.1963,52.1083,52.1768,144142.0
2024-10-16 12:20:00,53.34,53.46,53.33,53.44,100209.0,52.1768,52.2941,52.167,52.2746,100209.0
2024-10-16 12:30:00,53.44,53.48,53.37,53.43,167710.0,52.2746,52.3137,52.2061,52.2648,167710.0
2024-10-16 12:40:00,53.44,53.53,53.41,53.48,188506.0,52.2746,52.3626,52.2452,52.3137,188506.0
2024-10-16 12:50:00,53.48,53.58,53.47,53.54,114106.0,52.3137,52.4115,52.3039,52.3724,114106.0
2024-10-16 13:00:00,53.54,53.54,53.5,53.51,71665.0,52.3724,52.3724,52.3333,52.343,71665.0
2024-10-16 13:10:00,53.5,53.55,53.47,53.47,63129.0,52.3333,52.3822,52.3039,52.3039,63129.0
2024-10-16 13:20:00,53.48,53.51,53.28,53.35,88493.0,52.3137,52.343,52.1181,52.1865,88493.0
2024-10-16 13:30:00,53.35,53.49,53.34,53.4,164538.0,52.1865,52.3235,52.1768,52.2354,164538.0
2024-10-16 13:40:00,53.41,53.44,53.38,53.44,87916.0,52.2452,52.2746,52.2159,52.2746,87916.0
2024-10-16 13:50:00,53.44,53.44,53.38,53.4,135523.0,52.2746,52.2746,52.2159,52.2354,135523.0
2024-10-16 14:00:00,53.4,53.44,53.34,53.4,145573.0,52.2354,52.2746,52.1768,52.2354,145573.0
2024-10-16 14:10:00,53.4,53.4,53.28,53.3,60150.0,52.2354,52.2354,52.1181,52.1376,60150.0
2024-10-16 14:20:00,53.3,53.41,53.28,53.4,75703.0,52.1376,52.2452,52.1181,52.2354,75703.0
2024-10-16 14:30:00,53.41,53.44,53.39,53.43,55159.0,52.2452,52.2746,52.2257,52.2648,55159.0
2024-10-16 14:40:00,53.42,53.43,53.39,53.43,67074.0,52.255,52.2648,52.2257,52.2648,67074.0
2024-10-16 14:50:00,53.42,53.44,53.39,53.44,57443.0,52.255,52.2746,52.2257,52.2746,57443.0
2024-10-16 15:00:00,53.44,53.5,53.43,53.5,105126.0,52.2746,52.3333,52.2648,52.3333,105126.0
2024-10-16 15:10:00,53.5,53.57,53.5,53.54,83606.0,52.3333,52.4017,52.3333,52.3724,83606.0
2024-10-16 15:20:00,53.55,53.55,53.48,53.51,96459.0,52.3822,52.3822,52.3137,52.343,96459.0
2024-10-16 15:30:00,53.51,53.55,53.46,53.53,156382.0,52.343,52.3822,52.2941,52.3626,156382.0
2024-10-16 15:40:00,53.53,53.55,53.5,53.51,122344.0,52.3626,52.3822,52.3333,52.343,122344.0
2024-10-16 15:50:00,53.51,53.53,53.32,53.37,864112.0,52.343,52.3626,52.1572,52.2061,864112.0
2024-10-17 09:30:00,53.19,53.54,53.12,53.12,258926.0,52.03,52.3724,51.9616,51.9616,258926.0
2024-10-17 09:40:00,53.12,53.28,53.1,53.12,175476.0,51.9616,52.1181,51.942,51.9616,175476.0
2024-10-17 09:50:00,53.12,53.16,52.9,53.03,86922.0,51.9616,52.0007,51.7464,51.8735,86922.0
2024-10-17 10:00:00,53.03,53.2,52.98,53.18,88872.0,51.8735,52.0398,51.8246,52.0202,88872.0
2024-10-17 10:10:00,53.17,53.21,53.01,53.05,62366.0,52.0105,52.0496,51.854,51.8931,62366.0
2024-10-17 10:20:00,53.04,53.07,52.94,52.97,70234.0,51.8833,51.9126,51.7855,51.8148,70234.0
2024-10-17 10:30:00,52.98,52.99,52.88,52.94,83239.0,51.8246,51.8344,51.7268,51.7855,83239.0
2024-10-17 10:40:00,52.94,52.99,52.91,52.91,57400.0,51.7855,51.8344,51.7561,51.7561,57400.0
2024-10-17 10:50:00,52.91,52.96,52.88,52.91,78615.0,51.7561,51.805,51.7268,51.7561,78615.0
2024-10-17 11:00:00,52.91,52.96,52.83,52.91,74450.0,51.7561,51.805,51.6779,51.7561,74450.0
2024-10-17 11:10:00,52.91,52.94,52.84,52.88,185895.0,51.7561,51.7855,51.6877,51.7268,185895.0
2024-10-17 11:20:00,52.88,52.96,52.87,52.95,86186.0,51.7268,51.805,51.717,51.7953,86186.0
2024-10-17 11:30:00,52.95,53.05,52.93,53.04,74350.0,51.7953,51.8931,51.7757,51.8833,74350.0
2024-10-17 11:40:00,53.04,53.08,52.95,53.0,70407.0,51.8833,51.9224,51.7953,51.8442,70407.0
2024-10-17 11:50:00,53.01,53.04,52.96,52.97,85470.0,51.854,51.8833,51.805,51.8148,85470.0
2024-10-17 12:00:00,52.97,53.01,52.96,53.0,57194.0,51.8148,51.854,51.805,51.8442,57194.0
2024-10-17 12:10:00,53.0,53.08,53.0,53.05,63192.0,51.8442,51.9224,51.8442,51.8931,63192.0
2024-10-17 12:20:00,53.05,53.07,53.01,53.04,38989.0,51.8931,51.9126,51.854,51.8833,38989.0
2024-10-17 12:30:00,53.04,53.1,53.03,53.09,41651.0,51.8833,51.942,51.8735,51.9322,41651.0
2024-10-17 12:40:00,53.09,53.24,53.08,53.22,80682.0,51.9322,52.0789,51.9224,52.0594,80682.0
2024-10-17 12:50:00,53.22,53.34,53.19,53.34,59895.0,52.0594,52.1768,52.03,52.1768,59895.0
2024-10-17 13:00:00,53.34,53.45,53.33,53.44,154280.0,52.1768,52.2844,52.167,52.2746,154280.0
2024-10-17 13:10:00,53.44,53.53,53.35,53.37,110142.0,52.2746,52.3626,52.1865,52.2061,110142.0
2024-10-17 13:20:00,53.37,53.45,53.34,53.44,111105.0,52.2061,52.2844,52.1768,52.2746,111105.0
2024-10-17 13:30:00,53.45,53.53,53.38,53.51,135493.0,52.2844,52.3626,52.2159,52.343,135493.0
2024-10-17 13:40:00,53.51,53.58,53.47,53.58,141487.0,52.343,52.4115,52.3039,52.4115,141487.0
2024-10-17 13:50:00,53.57,53.58,53.51,53.55,80920.0,52.4017,52.4115,52.343,52.3822,80920.0
2024-10-17 14:00:00,53.55,53.56,53.34,53.35,132749.0,52.3822,52.392,52.1768,52.1865,132749.0
2024-10-17 14:10:00,53.34,53.38,53.26,53.36,120663.0,52.1768,52.2159,52.0985,52.1963,120663.0
2024-10-17 14:20:00,53.36,53.37,53.3,53.32,97492.0,52.1963,52.2061,52.1376,52.1572,97492.0
2024-10-17 14:30:00,53.32,53.43,53.31,53.42,97882.0,52.1572,52.2648,52.1474,52.255,97882.0
2024-10-17 14:40:00,53.42,53.43,53.35,53.35,56223.0,52.255,52.2648,52.1865,52.1865,56223.0
2024-10-17 14:50:00,53.35,53.37,53.33,53.36,91863.0,52.1865,52.2061,52.167,52.1963,91863.0
2024-10-17 15:00:00,53.35,53.35,53.22,53.25,121739.0,52.1865,52.1865,52.0594,52.0887,121739.0
2024-10-17 15:10:00,53.25,53.28,53.22,53.25,127664.0,52.0887,52.1181,52.0594,52.0887,127664.0
2024-10-17 15:20:00,53.25,53.27,53.24,53.24,111058.0,52.0887,52.1083,52.0789,52.0789,111058.0
2024-10-17 15:30:00,53.25,53.28,53.14,53.23,286993.0,52.0887,52.1181,51.9811,52.0692,286993.0
2024-10-17 15:40:00,53.23,53.27,53.15,53.25,250147.0,52.0692,52.1083,51.9909,52.0887,250147.0
2024-10-17 15:50:00,53.25,53.31,53.13,53.18,904924.0,52.0887,52.1474,51.9713,52.0202,904924.0
2024-10-18 09:30:00,53.26,53.33,52.39,52.48,881595.0,52.0985,52.167,51.2475,51.3355,881595.0
2024-10-18 09:40:00,52.48,52.62,52.33,52.55,107495.0,51.3355,51.4725,51.1888,51.404,107495.0
2024-10-18 09:50:00,52.56,52.7,52.49,52.7,81013.0,51.4138,51.5507,51.3453,51.5507,81013.0
2024-10-18 10:00:00,52.71,52.72,52.58,52.6,101513.0,51.5605,51.5703,51.4333,51.4529,101513.0
2024-10-18 10:10:00,52.6,52.68,52.55,52.63,76440.0,51.4529,51.5311,51.404,51.4822,76440.0
2024-10-18 10:20:00,52.64,52.77,52.59,52.76,232709.0,51.492,51.6192,51.4431,51.6094,232709.0
2024-10-18 10:30:00,52.76,52.92,52.71,52.91,59309.0,51.6094,51.7659,51.5605,51.7561,59309.0
2024-10-18 10:40:00,52.91,53.03,52.86,53.02,93095.0,51.7561,51.8735,51.7072,51.8637,93095.0
2024-10-18 10:50:00,53.01,53.18,53.0,53.15,73472.0,51.854,52.0202,51.8442,51.9909,73472.0
2024-10-18 11:00:00,53.14,53.14,53.01,53.1,72269.0,51.9811,51.9811,51.854,51.942,72269.0
2024-10-18 11:10:00,53.1,53.16,53.03,53.05,52774.0,51.942,52.0007,51.8735,51.8931,52774.0
2024-10-18 11:20:00,53.05,53.11,53.01,53.1,127818.0,51.8931,51.9518,51.854,51.942,127818.0
2024-10-18 11:30:00,53.1,53.14,53.07,53.12,69072.0,51.942,51.9811,51.9126,51.9616,69072.0
2024-10-18 11:40:00,53.11,53.12,53.02,53.08,160463.0,51.9518,51.9616,51.8637,51.9224,160463.0
2024-10-18 11:50:00,53.08,53.15,53.06,53.07,84971.0,51.9224,51.9909,51.9029,51.9126,84971.0
2024-10-18 12:00:00,53.08,53.13,53.08,53.12,60472.0,51.9224,51.9713,51.9224,51.9616,60472.0
2024-10-18 12:10:00,53.12,53.19,53.09,53.16,32132.0,51.9616,52.03,51.9322,52.0007,32132.0
2024-10-18 12:20:00,53.16,53.2,53.1,53.19,65359.0,52.0007,52.0398,51.942,52.03,65359.0
2024-10-18 12:30:00,53.19,53.2,53.1,53.16,49227.0,52.03,52.0398,51.942,52.0007,49227.0
2024-10-18 12:40:00,53.17,53.18,53.08,53.12,49268.0,52.0105,52.0202,51.9224,51.9616,49268.0
2024-10-18 12:50:00,53.12,53.14,53.09,53.1,42395.0,51.9616,51.9811,51.9322,51.942,42395.0
2024-10-18 13:00:00,53.1,53.18,53.1,53.17,31374.0,51.942,52.0202,51.942,52.0105,31374.0
2024-10-18 13:10:00,53.16,53.21,53.16,53.19,48204.0,52.0007,52.0496,52.0007,52.03,48204.0
2024-10-18 13:20:00,53.19,53.22,53.13,53.14,48017.0,52.03,52.0594,51.9713,51.9811,48017.0
2024-10-18 13:30:00,53.13,53.16,53.11,53.16,30072.0,51.9713,52.0007,51.9518,52.0007,30072.0
2024-10-18 13:40:00,53.16,53.17,53.06,53.1,59094.0,52.0007,52.0105,51.9029,51.942,59094.0
2024-10-18 13:50:00,53.1,53.15,53.06,53.06,43184.0,51.942,51.9909,51.9029,51.9029,43184.0
2024-10-18 14:00:00,53.06,53.12,53.03,53.05,56332.0,51.9029,51.9616,51.8735,51.8931,56332.0
2024-10-18 14:10:00,53.05,53.11,53.04,53.1,50670.0,51.8931,51.9518,51.8833,51.942,50670.0
2024-10-18 14:20:00,53.09,53.13,53.08,53.12,69196.0,51.9322,51.9713,51.9224,51.9616,69196.0
2024-10-18 14:30:00,53.12,53.12,53.06,53.1,43196.0,51.9616,51.9616,51.9029,51.942,43196.0
2024-10-18 14:40:00,53.1,53.12,53.08,53.1,51131.0,51.942,51.9616,51.9224,51.942,51131.0
2024-10-18 14:50:00,53.1,53.17,53.1,53.13,105980.0,51.942,52.0105,51.942,51.9713,105980.0
2024-10-18 15:00:00,53.12,53.21,53.09,53.16,140447.0,51.9616,52.0496,51.9322,52.0007,140447.0
2024-10-18 15:10:00,53.16,53.18,53.12,53.15,61043.0,52.0007,52.0202,51.9616,51.9909,61043.0
2024-10-18 15:20:00,53.15,53.19,53.11,53.15,105076.0,51.9909,52.03,51.9518,51.9909,105076.0
2024-10-18 15:30:00,53.15,53.21,53.11,53.21,138536.0,51.9909,52.0496,51.9518,52.0496,138536.0
2024-10-18 15:40:00,53.22,53.29,53.18,53.27,182507.0,52.0594,52.1278,52.0202,52.1083,182507.0
2024-10-18 15:50:00,53.28,53.3,53.17,53.23,663963.0,52.1181,52.1376,52.0105,52.0692,663963.0
2024-10-21 09:30:00,53.28,53.3,52.86,52.89,154914.0,52.1181,52.1376,51.7072,51.7366,154914.0
2024-10-21 09:40:00,52.9,52.94,52.76,52.92,58980.0,51.7464,51.7855,51.6094,51.7659,58980.0
2024-10-21 09:50:00,52.91,52.97,52.67,52.7,108604.0,51.7561,51.8148,51.5214,51.5507,108604.0
2024-10-21 10:00:00,52.7,52.7,52.55,52.64,103725.0,51.5507,51.5507,51.404,51.492,103725.0
2024-10-21 10:10:00,52.64,52.69,52.54,52.54,86387.0,51.492,51.5409,51.3942,51.3942,86387.0
2024-10-21 10:20:00,52.55,52.57,52.48,52.5,171447.0,51.404,51.4235,51.3355,51.3551,171447.0
2024-10-21 10:30:00,52.48,52.72,52.43,52.69,126654.0,51.3355,51.5703,51.2866,51.5409,126654.0
2024-10-21 10:40:00,52.69,52.79,52.56,52.59,118840.0,51.5409,51.6387,51.4138,51.4431,118840.0
2024-10-21 10:50:00,52.59,52.65,52.51,52.62,96949.0,51.4431,51.5018,51.3649,51.4725,96949.0
2024-10-21 11:00:00,52.61,52.61,52.51,52.55,85996.0,51.4627,51.4627,51.3649,51.404,85996.0
2024-10-21 11:10:00,52.56,52.62,52.49,52.5,38774.0,51.4138,51.4725,51.3453,51.3551,38774.0
2024-10-21 11:20:00,52.49,52.51,52.4,52.4,48814.0,51.3453,51.3649,51.2573,51.2573,48814.0
2024-10-21 11:30:00,52.41,52.42,52.35,52.41,51652.0,51.267,51.2768,51.2083,51.267,51652.0
2024-10-21 11:40:00,52.41,52.51,52.39,52.51,60303.0,51.267,51.3649,51.2475,51.3649,60303.0
2024-10-21 11:50:00,52.51,52.53,52.45,52.47,39339.0,51.3649,51.3844,51.3062,51.3257,39339.0
2024-10-21 12:00:00,52.47,52.47,52.39,52.43,38579.0,51.3257,51.3257,51.2475,51.2866,38579.0
2024-10-21 12:10:00,52.44,52.44,52.38,52.42,31414.0,51.2964,51.2964,51.2377,51.2768,31414.0
2024-10-21 12:20:00,52.41,52.45,52.37,52.43,32696.0,51.267,51.3062,51.2279,51.2866,32696.0
2024-10-21 12:30:00,52.42,52.43,52.38,52.41,24501.0,51.2768,51.2866,51.2377,51.267,24501.0
2024-10-21 12:40:00,52.41,52.44,52.4,52.41,35256.0,51.267,51.2964,51.2573,51.267,35256.0
2024-10-21 12:50:00,52.41,52.45,52.4,52.43,42897.0,51.267,51.3062,51.2573,51.2866,42897.0
2024-10-21 13:00:00,52.43,52.47,52.41,52.47,31025.0,51.2866,51.3257,51.267,51.3257,31025.0
2024-10-21 13:10:00,52.46,52.49,52.45,52.47,30819.0,51.3159,51.3453,51.3062,51.3257,30819.0
2024-10-21 13:20:00,52.48,52.53,52.46,52.47,43949.0,51.3355,51.3844,51.3159,51.3257,43949.0
2024-10-21 13:30:00,52.46,52.46,52.4,52.42,30664.0,51.3159,51.3159,51.2573,51.2768,30664.0
2024-10-21 13:40:00,52.42,52.47,52.42,52.45,28924.0,51.2768,51.3257,51.2768,51.3062,28924.0
2024-10-21 13:50:00,52.46,52.48,52.45,52.45,32647.0,51.3159,51.3355,51.3062,51.3062,32647.0
2024-10-21 14:00:00,52.45,52.5,52.44,52.48,33437.0,51.3062,51.3551,51.2964,51.3355,33437.0
2024-10-21 14:10:00,52.47,52.48,52.4,52.43,46135.0,51.3257,51.3355,51.2573,51.2866,46135.0
2024-10-21 14:20:00,52.43,52.44,52.35,52.36,62123.0,51.2866,51.2964,51.2083,51.2181,62123.0
2024-10-21 14:30:00,52.35,52.41,52.34,52.41,69358.0,51.2083,51.267,51.1986,51.267,69358.0
2024-10-21 14:40:00,52.4,52.4,52.35,52.39,39324.0,51.2573,51.2573,51.2083,51.2475,39324.0
2024-10-21 14:50:00,52.39,52.39,52.36,52.36,39239.0,51.2475,51.2475,51.2181,51.2181,39239.0
2024-10-21 15:00:00,52.37,52.38,52.35,52.37,39409.0,51.2279,51.2377,51.2083,51.2279,39409.0
2024-10-21 15:10:00,52.37,52.42,52.27,52.29,81334.0,51.2279,51.2768,51.1301,51.1497,81334.0
2024-10-21 15:20:00,52.29,52.33,52.23,52.26,70588.0,51.1497,51.1888,51.091,51.1203,70588.0
2024-10-21 15:30:00,52.25,52.26,52.14,52.16,104137.0,51.1105,51.1203,51.0029,51.0225,104137.0
2024-10-21 15:40:00,52.16,52.19,52.12,52.16,103544.0,51.0225,51.0518,50.9834,51.0225,103544.0
2024-10-21 15:50:00,52.18,52.19,52.1,52.12,556819.0,51.0421,51.0518,50.9638,50.9834,556819.0
2024-10-22 09:30:00,52.03,52.32,52.03,52.28,241988.0,50.8953,51.179,50.8953,51.1399,241988.0
2024-10-22 09:40:00,52.28,52.37,52.16,52.35,88947.0,51.1399,51.2279,51.0225,51.2083,88947.0
2024-10-22 09:50:00,52.35,52.35,52.21,52.28,80553.0,51.2083,51.2083,51.0714,51.1399,80553.0
2024-10-22 10:00:00,52.28,52.32,52.1,52.13,94099.0,51.1399,51.179,50.9638,50.9931,94099.0
2024-10-22 10:10:00,52.14,52.2,52.05,52.16,115834.0,51.0029,51.0616,50.9149,51.0225,115834.0
2024-10-22 10:20:00,52.15,52.23,52.14,52.2,82252.0,51.0127,51.091,51.0029,51.0616,82252.0
2024-10-22 10:30:00,52.2,52.31,52.19,52.3,46954.0,51.0616,51.1692,51.0518,51.1594,46954.0
2024-10-22 10:40:00,52.3,52.49,52.3,52.48,75594.0,51.1594,51.3453,51.1594,51.3355,75594.0
2024-10-22 10:50:00,52.48,52.49,52.39,52.46,48344.0,51.3355,51.3453,51.2475,51.3159,48344.0
2024-10-22 11:00:00,52.46,52.58,52.45,52.57,68781.0,51.3159,51.4333,51.3062,51.4235,68781.0
2024-10-22 11:10:00,52.58,52.86,52.57,52.85,174407.0,51.4333,51.7072,51.4235,51.6974,174407.0
2024-10-22 11:20:00,52.86,52.94,52.78,52.82,138240.0,51.7072,51.7855,51.629,51.6681,138240.0
2024-10-22 11:30:00,52.82,52.86,52.79,52.82,51594.0,51.6681,51.7072,51.6387,51.6681,51594.0
2024-10-22 11:40:00,52.82,52.86,52.77,52.8,50666.0,51.6681,51.7072,51.6192,51.6485,50666.0
2024-10-22 11:50:00,52.8,52.86,52.8,52.8,55568.0,51.6485,51.7072,51.6485,51.6485,55568.0
2024-10-22 12:00:00,52.8,52.85,52.78,52.82,36387.0,51.6485,51.6974,51.629,51.6681,36387.0
2024-10-22 12:10:00,52.82,52.95,52.81,52.95,72853.0,51.6681,51.7953,51.6583,51.7953,72853.0
2024-10-22 12:20:00,52.95,53.0,52.91,52.99,78676.0,51.7953,51.8442,51.7561,51.8344,78676.0
2024-10-22 12:30:00,52.99,53.04,52.91,53.04,84079.0,51.8344,51.8833,51.7561,51.8833,84079.0
2024-10-22 12:40:00,53.04,53.06,52.95,52.98,88270.0,51.8833,51.9029,51.7953,51.8246,88270.0
2024-10-22 12:50:00,52.98,52.99,52.93,52.98,41009.0,51.8246,51.8344,51.7757,51.8246,41009.0
2024-10-22 13:00:00,52.98,53.04,52.98,53.03,41451.0,51.8246,51.8833,51.8246,51.8735,41451.0
2024-10-22 13:10:00,53.03,53.04,52.92,52.92,38212.0,51.8735,51.8833,51.7659,51.7659,38212.0
2024-10-22 13:20:00,52.93,52.94,52.88,52.91,61597.0,51.7757,51.7855,51.7268,51.7561,61597.0
2024-10-22 13:30:00,52.92,52.93,52.83,52.84,33918.0,51.7659,51.7757,51.6779,51.6877,33918.0
2024-10-22 13:40:00,52.84,52.88,52.8,52.82,39482.0,51.6877,51.7268,51.6485,51.6681,39482.0
2024-10-22 13:50:00,52.82,52.85,52.81,52.85,24664.0,51.6681,51.6974,51.6583,51.6974,24664.0
2024-10-22 14:00:00,52.85,52.89,52.84,52.88,50127.0,51.6974,51.7366,51.6877,51.7268,50127.0
2024-10-22 14:10:00,52.89,52.92,52.81,52.83,89312.0,51.7366,51.7659,51.6583,51.6779,89312.0
2024-10-22 14:20:00,52.82,52.85,52.82,52.83,38221.0,51.6681,51.6974,51.6681,51.6779,38221.0
2024-10-22 14:30:00,52.84,52.88,52.83,52.87,47221.0,51.6877,51.7268,51.6779,51.717,47221.0
2024-10-22 14:40:00,52.88,52.9,52.83,52.84,71522.0,51.7268,51.7464,51.6779,51.6877,71522.0
2024-10-22 14:50:00,52.85,52.9,52.83,52.84,45185.0,51.6974,51.7464,51.6779,51.6877,45185.0
2024-10-22 15:00:00,52.84,52.84,52.74,52.75,86523.0,51.6877,51.6877,51.5898,51.5996,86523.0
2024-10-22 15:10:00,52.75,52.77,52.72,52.75,48786.0,51.5996,51.6192,51.5703,51.5996,48786.0
2024-10-22 15:20:00,52.75,52.8,52.74,52.79,47682.0,51.5996,51.6485,51.5898,51.6387,47682.0
2024-10-22 15:30:00,52.79,52.86,52.79,52.83,63644.0,51.6387,51.7072,51.6387,51.6779,63644.0
2024-10-22 15:40:00,52.82,52.88,52.82,52.84,87501.0,51.6681,51.7268,51.6681,51.6877,87501.0
2024-10-22 15:50:00,52.83,52.88,52.75,52.77,374101.0,51.6779,51.7268,51.5996,51.6192,374101.0
2024-10-23 09:30:00,52.8,52.89,52.63,52.66,128427.0,51.6485,51.7366,51.4822,51.5116,128427.0
2024-10-23 09:40:00,52.69,52.83,52.62,52.75,87722.0,51.5409,51.6779,51.4725,51.5996,87722.0
2024-10-23 09:50:00,52.75,52.93,52.74,52.86,86263.0,51.5996,51.7757,51.5898,51.7072,86263.0
2024-10-23 10:00:00,52.86,53.11,52.83,53.1,122312.0,51.7072,51.9518,51.6779,51.942,122312.0
2024-10-23 10:10:00,53.1,53.11,52.87,52.88,72701.0,51.942,51.9518,51.717,51.7268,72701.0
2024-10-23 10:20:00,52.89,52.92,52.84,52.87,65848.0,51.7366,51.7659,51.6877,51.717,65848.0
2024-10-23 10:30:00,52.88,52.89,52.77,52.8,64211.0,51.7268,51.7366,51.6192,51.6485,64211.0
2024-10-23 10:40:00,52.81,52.88,52.73,52.73,68219.0,51.6583,51.7268,51.5801,51.5801,68219.0
2024-10-23 10:50:00,52.73,52.79,52.65,52.78,54594.0,51.5801,51.6387,51.5018,51.629,54594.0
2024-10-23 11:00:00,52.78,52.78,52.56,52.58,67662.0,51.629,51.629,51.4138,51.4333,67662.0
2024-10-23 11:10:00,52.58,52.62,52.53,52.61,41796.0,51.4333,51.4725,51.3844,51.4627,41796.0
2024-10-23 11:20:00,52.61,52.67,52.59,52.63,38317.0,51.4627,51.5214,51.4431,51.4822,38317.0
2024-10-23 11:30:00,52.63,52.7,52.61,52.7,28192.0,51.4822,51.5507,51.4627,51.5507,28192.0
2024-10-23 11:40:00,52.71,52.75,52.69,52.73,42203.0,51.5605,51.5996,51.5409,51.5801,42203.0
2024-10-23 11:50:00,52.73,52.81,52.71,52.76,41087.0,51.5801,51.6583,51.5605,51.6094,41087.0
2024-10-23 12:00:00,52.76,52.78,52.71,52.72,76121.0,51.6094,51.629,51.5605,51.5703,76121.0
2024-10-23 12:10:00,52.72,52.72,52.68,52.69,28455.0,51.5703,51.5703,51.5311,51.5409,28455.0
2024-10-23 12:20:00,52.7,52.8,52.66,52.69,88273.0,51.5507,51.6485,51.5116,51.5409,88273.0
2024-10-23 12:30:00,52.7,52.77,52.68,52.71,49829.0,51.5507,51.6192,51.5311,51.5605,49829.0
2024-10-23 12:40:00,52.7,52.71,52.58,52.62,66827.0,51.5507,51.5605,51.4333,51.4725,66827.0
2024-10-23 12:50:00,52.62,52.63,52.59,52.62,34322.0,51.4725,51.4822,51.4431,51.4725,34322.0
2024-10-23 13:00:00,52.62,52.64,52.6,52.63,41241.0,51.4725,51.492,51.4529,51.4822,41241.0
2024-10-23 13:10:00,52.63,52.7,52.63,52.69,37568.0,51.4822,51.5507,51.4822,51.5409,37568.0
2024-10-23 13:20:00,52.69,52.71,52.63,52.64,40103.0,51.5409,51.5605,51.4822,51.492,40103.0
2024-10-23 13:30:00,52.64,52.77,52.63,52.77,35160.0,51.492,51.6192,51.4822,51.6192,35160.0
2024-10-23 13:40:00,52.77,52.8,52.73,52.75,48968.0,51.6192,51.6485,51.5801,51.5996,48968.0
2024-10-23 13:50:00,52.74,52.81,52.73,52.8,39266.0,51.5898,51.6583,51.5801,51.6485,39266.0
2024-10-23 14:00:00,52.8,52.87,52.78,52.86,77542.0,51.6485,51.717,51.629,51.7072,77542.0
2024-10-23 14:10:00,52.86,52.86,52.76,52.81,83634.0,51.7072,51.7072,51.6094,51.6583,83634.0
2024-10-23 14:20:00,52.81,52.9,52.81,52.9,98121.0,51.6583,51.7464,51.6583,51.7464,98121.0
2024-10-23 14:30:00,52.89,52.95,52.87,52.95,91838.0,51.7366,51.7953,51.717,51.7953,91838.0
2024-10-23 14:40:00,52.95,53.01,52.94,52.95,89971.0,51.7953,51.854,51.7855,51.7953,89971.0
2024-10-23 14:50:00,52.94,52.98,52.93,52.96,90844.0,51.7855,51.8246,51.7757,51.805,90844.0
2024-10-23 15:00:00,52.97,53.0,52.96,52.99,85827.0,51.8148,51.8442,51.805,51.8344,85827.0
2024-10-23 15:10:00,52.99,53.0,52.93,52.98,95565.0,51.8344,51.8442,51.7757,51.8246,95565.0
2024-10-23 15:20:00,52.97,53.02,52.96,53.01,85084.0,51.8148,51.8637,51.805,51.854,85084.0
2024-10-23 15:30:00,53.01,53.05,52.89,52.98,150387.0,51.854,51.8931,51.7366,51.8246,150387.0
2024-10-23 15:40:00,52.98,53.04,52.95,53.02,198662.0,51.8246,51.8833,51.7953,51.8637,198662.0
2024-10-23 15:50:00,53.01,53.08,52.93,53.06,490354.0,51.854,51.9224,51.7757,51.9029,490354.0
2024-10-24 09:30:00,52.9,53.08,52.81,53.01,142186.0,51.7464,51.9224,51.6583,51.854,142186.0
2024-10-24 09:40:00,53.01,53.17,52.97,53.05,52150.0,51.854,52.0105,51.8148,51.8931,52150.0
2024-10-24 09:50:00,53.01,53.17,53.0,53.13,45436.0,51.854,52.0105,51.8442,51.9713,45436.0
2024-10-24 10:00:00,53.1,53.4,53.05,53.35,117342.0,51.942,52.2354,51.8931,52.1865,117342.0
2024-10-24 10:10:00,53.36,53.37,53.14,53.17,122577.0,52.1963,52.2061,51.9811,52.0105,122577.0
2024-10-24 10:20:00,53.18,53.26,53.15,53.25,77508.0,52.0202,52.0985,51.9909,52.0887,77508.0
2024-10-24 10:30:00,53.25,53.28,53.21,53.26,43537.0,52.0887,52.1181,52.0496,52.0985,43537.0
2024-10-24 10:40:00,53.26,53.27,53.13,53.15,50966.0,52.0985,52.1083,51.9713,51.9909,50966.0
2024-10-24 10:50:00,53.16,53.26,53.16,53.23,62383.0,52.0007,52.0985,52.0007,52.0692,62383.0
2024-10-24 11:00:00,53.23,53.25,53.06,53.12,38156.0,52.0692,52.0887,51.9029,51.9616,38156.0
2024-10-24 11:10:00,53.12,53.12,53.04,53.05,58924.0,51.9616,51.9616,51.8833,51.8931,58924.0
2024-10-24 11:20:00,53.05,53.11,53.0,53.01,86816.0,51.8931,51.9518,51.8442,51.854,86816.0
2024-10-24 11:30:00,53.01,53.03,52.95,52.97,79759.0,51.854,51.8735,51.7953,51.8148,79759.0
2024-10-24 11:40:00,52.97,52.97,52.9,52.95,79978.0,51.8148,51.8148,51.7464,51.7953,79978.0
2024-10-24 11:50:00,52.94,52.99,52.91,52.96,52331.0,51.7855,51.8344,51.7561,51.805,52331.0
2024-10-24 12:00:00,52.95,52.95,52.85,52.89,61871.0,51.7953,51.7953,51.6974,51.7366,61871.0
2024-10-24 12:10:00,52.89,52.9,52.84,52.87,47479.0,51.7366,51.7464,51.6877,51.717,47479.0
2024-10-24 12:20:00,52.87,52.87,52.76,52.8,79152.0,51.717,51.717,51.6094,51.6485,79152.0
2024-10-24 12:30:00,52.8,52.81,52.76,52.77,107820.0,51.6485,51.6583,51.6094,51.6192,107820.0
2024-10-24 12:40:00,52.77,52.79,52.72,52.76,57237.0,51.6192,51.6387,51.5703,51.6094,57237.0
2024-10-24 12:50:00,52.76,52.77,52.7,52.71,98663.0,51.6094,51.6192,51.5507,51.5605,98663.0
2024-10-24 13:00:00,52.72,52.72,52.65,52.7,214919.0,51.5703,51.5703,51.5018,51.5507,214919.0
2024-10-24 13:10:00,52.7,52.78,52.68,52.73,57234.0,51.5507,51.629,51.5311,51.5801,57234.0
2024-10-24 13:20:00,52.73,52.76,52.69,52.69,93540.0,51.5801,51.6094,51.5409,51.5409,93540.0
2024-10-24 13:30:00,52.7,52.73,52.67,52.67,44232.0,51.5507,51.5801,51.5214,51.5214,44232.0
2024-10-24 13:40:00,52.68,52.71,52.65,52.71,50161.0,51.5311,51.5605,51.5018,51.5605,50161.0
2024-10-24 13:50:00,52.71,52.71,52.45,52.51,281429.0,51.5605,51.5605,51.3062,51.3649,281429.0
2024-10-24 14:00:00,52.51,52.55,52.43,52.48,138401.0,51.3649,51.404,51.2866,51.3355,138401.0
2024-10-24 14:10:00,52.48,52.61,52.41,52.6,111736.0,51.3355,51.4627,51.267,51.4529,111736.0
2024-10-24 14:20:00,52.6,52.6,52.51,52.53,49262.0,51.4529,51.4529,51.3649,51.3844,49262.0
2024-10-24 14:30:00,52.52,52.56,52.48,52.53,55254.0,51.3746,51.4138,51.3355,51.3844,55254.0
2024-10-24 14:40:00,52.52,52.56,52.5,52.53,56510.0,51.3746,51.4138,51.3551,51.3844,56510.0
2024-10-24 14:50:00,52.54,52.63,52.54,52.62,53107.0,51.3942,51.4822,51.3942,51.4725,53107.0
2024-10-24 15:00:00,52.62,52.66,52.61,52.66,51989.0,51.4725,51.5116,51.4627,51.5116,51989.0
2024-10-24 15:10:00,52.66,52.72,52.63,52.66,65383.0,51.5116,51.5703,51.4822,51.5116,65383.0
2024-10-24 15:20:00,52.66,52.75,52.66,52.73,60520.0,51.5116,51.5996,51.5116,51.5801,60520.0
2024-10-24 15:30:00,52.73,52.76,52.71,52.73,79352.0,51.5801,51.6094,51.5605,51.5801,79352.0
2024-10-24 15:40:00,52.72,52.81,52.71,52.75,149809.0,51.5703,51.6583,51.5605,51.5996,149809.0
2024-10-24 15:50:00,52.74,53.0,52.69,52.92,835305.0,51.5898,51.8442,51.5409,51.7659,835305.0
2024-10-25 09:30:00,52.68,52.9,52.47,52.52,195998.0,51.5311,51.7464,51.3257,51.3746,195998.0
2024-10-25 09:40:00,52.51,52.6,52.32,52.44,208957.0,51.3649,51.4529,51.179,51.2964,208957.0
2024-10-25 09:50:00,52.44,52.51,52.31,52.44,77886.0,51.2964,51.3649,51.1692,51.2964,77886.0
2024-10-25 10:00:00,52.43,52.69,52.42,52.64,218000.0,51.2866,51.5409,51.2768,51.492,218000.0
2024-10-25 10:10:00,52.64,52.68,52.49,52.54,127436.0,51.492,51.5311,51.3453,51.3942,127436.0
2024-10-25 10:20:00,52.52,52.55,52.46,52.47,117325.0,51.3746,51.404,51.3159,51.3257,117325.0
2024-10-25 10:30:00,52.47,52.67,52.43,52.6,123217.0,51.3257,51.5214,51.2866,51.4529,123217.0
2024-10-25 10:40:00,52.59,52.61,52.55,52.6,54139.0,51.4431,51.4627,51.404,51.4529,54139.0
2024-10-25 10:50:00,52.6,52.6,52.44,52.45,62610.0,51.4529,51.4529,51.2964,51.3062,62610.0
2024-10-25 11:00:00,52.45,52.57,52.42,52.57,60930.0,51.3062,51.4235,51.2768,51.4235,60930.0
2024-10-25 11:10:00,52.57,52.58,52.18,52.22,78686.0,51.4235,51.4333,51.0421,51.0812,78686.0
2024-10-25 11:20:00,52.22,52.22,52.1,52.13,101643.0,51.0812,51.0812,50.9638,50.9931,101643.0
2024-10-25 11:30:00,52.13,52.22,52.12,52.14,74624.0,50.9931,51.0812,50.9834,51.0029,74624.0
2024-10-25 11:40:00,52.14,52.29,52.12,52.28,74387.0,51.0029,51.1497,50.9834,51.1399,74387.0
2024-10-25 11:50:00,52.28,52.31,52.23,52.31,70735.0,51.1399,51.1692,51.091,51.1692,70735.0
2024-10-25 12:00:00,52.3,52.36,52.28,52.32,56412.0,51.1594,51.2181,51.1399,51.179,56412.0
2024-10-25 12:10:00,52.31,52.34,52.3,52.3,50387.0,51.1692,51.1986,51.1594,51.1594,50387.0
2024-10-25 12:20:00,52.3,52.31,52.19,52.25,160156.0,51.1594,51.1692,51.0518,51.1105,160156.0
2024-10-25 12:30:00,52.24,52.25,52.13,52.14,48426.0,51.1007,51.1105,50.9931,51.0029,48426.0
2024-10-25 12:40:00,52.14,52.26,52.13,52.23,151382.0,51.0029,51.1203,50.9931,51.091,151382.0
2024-10-25 12:50:00,52.23,52.31,52.21,52.25,57708.0,51.091,51.1692,51.0714,51.1105,57708.0
2024-10-25 13:00:00,52.25,52.26,52.12,52.17,63207.0,51.1105,51.1203,50.9834,51.0323,63207.0
2024-10-25 13:10:00,52.18,52.19,52.07,52.09,73931.0,51.0421,51.0518,50.9345,50.954,73931.0
2024-10-25 13:20:00,52.09,52.1,52.05,52.08,29427.0,50.954,50.9638,50.9149,50.9442,29427.0
2024-10-25 13:30:00,52.08,52.11,51.99,52.04,100919.0,50.9442,50.9736,50.8562,50.9051,100919.0
2024-10-25 13:40:00,52.04,52.1,51.99,52.06,49111.0,50.9051,50.9638,50.8562,50.9247,49111.0
2024-10-25 13:50:00,52.05,52.09,52.02,52.03,36587.0,50.9149,50.954,50.8855,50.8953,36587.0
2024-10-25 14:00:00,52.04,52.08,51.95,51.97,52257.0,50.9051,50.9442,50.8171,50.8366,52257.0
2024-10-25 14:10:00,51.97,51.97,51.89,51.91,90347.0,50.8366,50.8366,50.7584,50.7779,90347.0
2024-10-25 14:20:00,51.91,52.02,51.89,52.0,54281.0,50.7779,50.8855,50.7584,50.866,54281.0
2024-10-25 14:30:00,52.0,52.03,51.96,52.01,58981.0,50.866,50.8953,50.8268,50.8758,58981.0
2024-10-25 14:40:00,52.01,52.04,51.98,52.03,68248.0,50.8758,50.9051,50.8464,50.8953,68248.0
2024-10-25 14:50:00,52.03,52.05,52.0,52.05,61168.0,50.8953,50.9149,50.866,50.9149,61168.0
2024-10-25 15:00:00,52.05,52.12,52.01,52.1,75451.0,50.9149,50.9834,50.8758,50.9638,75451.0
2024-10-25 15:10:00,52.11,52.12,52.01,52.05,95219.0,50.9736,50.9834,50.8758,50.9149,95219.0
2024-10-25 15:20:00,52.05,52.08,52.0,52.05,165879.0,50.9149,50.9442,50.866,50.9149,165879.0
2024-10-25 15:30:00,52.05,52.06,51.94,51.96,103041.0,50.9149,50.9247,50.8073,50.8268,103041.0
2024-10-25 15:40:00,51.96,51.97,51.84,51.88,127495.0,50.8268,50.8366,50.7095,50.7486,127495.0
2024-10-25 15:50:00,51.89,51.99,51.82,51.9,548402.0,50.7584,50.8562,50.6899,50.7682,548402.0
2024-10-28 09:30:00,51.95,52.32,51.81,52.14,172123.0,50.8171,51.179,50.6801,51.0029,172123.0
2024-10-28 09:40:00,52.16,52.32,52.11,52.29,91210.0,51.0225,51.179,50.9736,51.1497,91210.0
2024-10-28 09:50:00,52.28,52.38,52.19,52.34,115243.0,51.1399,51.2377,51.0518,51.1986,115243.0
2024-10-28 10:00:00,52.34,52.39,52.22,52.38,98919.0,51.1986,51.2475,51.0812,51.2377,98919.0
2024-10-28 10:10:00,52.38,52.59,52.38,52.5,135853.0,51.2377,51.4431,51.2377,51.3551,135853.0
2024-10-28 10:20:00,52.5,52.71,52.5,52.68,121465.0,51.3551,51.5605,51.3551,51.5311,121465.0
2024-10-28 10:30:00,52.68,52.7,52.59,52.6,111247.0,51.5311,51.5507,51.4431,51.4529,111247.0
2024-10-28 10:40:00,52.6,52.76,52.57,52.63,189181.0,51.4529,51.6094,51.4235,51.4822,189181.0
2024-10-28 10:50:00,52.63,52.66,52.55,52.57,110518.0,51.4822,51.5116,51.404,51.4235,110518.0
2024-10-28 11:00:00,52.57,52.68,52.55,52.59,70405.0,51.4235,51.5311,51.404,51.4431,70405.0
2024-10-28 11:10:00,52.59,52.64,52.53,52.53,158630.0,51.4431,51.492,51.3844,51.3844,158630.0
2024-10-28 11:20:00,52.53,52.6,52.49,52.5,79553.0,51.3844,51.4529,51.3453,51.3551,79553.0
2024-10-28 11:30:00,52.5,52.55,52.46,52.51,99955.0,51.3551,51.404,51.3159,51.3649,99955.0
2024-10-28 11:40:00,52.51,52.51,52.43,52.43,54076.0,51.3649,51.3649,51.2866,51.2866,54076.0
2024-10-28 11:50:00,52.44,52.45,52.36,52.4,105586.0,51.2964,51.3062,51.2181,51.2573,105586.0
2024-10-28 12:00:00,52.41,52.46,52.3,52.32,110141.0,51.267,51.3159,51.1594,51.179,110141.0
2024-10-28 12:10:00,52.31,52.41,52.27,52.36,146437.0,51.1692,51.267,51.1301,51.2181,146437.0
2024-10-28 12:20:00,52.35,52.39,52.32,52.34,42104.0,51.2083,51.2475,51.179,51.1986,42104.0
2024-10-28 12:30:00,52.35,52.38,52.3,52.38,102234.0,51.2083,51.2377,51.1594,51.2377,102234.0
2024-10-28 12:40:00,52.38,52.44,52.37,52.39,55203.0,51.2377,51.2964,51.2279,51.2475,55203.0
2024-10-28 12:50:00,52.39,52.49,52.36,52.4,172134.0,51.2475,51.3453,51.2181,51.2573,172134.0
2024-10-28 13:00:00,52.4,52.43,52.3,52.37,68457.0,51.2573,51.2866,51.1594,51.2279,68457.0
2024-10-28 13:10:00,52.38,52.38,52.34,52.37,61759.0,51.2377,51.2377,51.1986,51.2279,61759.0
2024-10-28 13:20:00,52.37,52.4,52.35,52.36,32004.0,51.2279,51.2573,51.2083,51.2181,32004.0
2024-10-28 13:30:00,52.36,52.4,52.33,52.34,33380.0,51.2181,51.2573,51.1888,51.1986,33380.0
2024-10-28 13:40:00,52.33,52.38,52.32,52.34,43451.0,51.1888,51.2377,51.179,51.1986,43451.0
2024-10-28 13:50:00,52.35,52.35,52.26,52.3,78624.0,51.2083,51.2083,51.1203,51.1594,78624.0
2024-10-28 14:00:00,52.3,52.35,52.25,52.33,58449.0,51.1594,51.2083,51.1105,51.1888,58449.0
2024-10-28 14:10:00,52.33,52.35,52.25,52.26,56110.0,51.1888,51.2083,51.1105,51.1203,56110.0
2024-10-28 14:20:00,52.26,52.27,52.23,52.27,48411.0,51.1203,51.1301,51.091,51.1301,48411.0
2024-10-28 14:30:00,52.27,52.28,52.2,52.27,82135.0,51.1301,51.1399,51.0616,51.1301,82135.0
2024-10-28 14:40:00,52.27,52.28,52.24,52.27,97307.0,51.1301,51.1399,51.1007,51.1301,97307.0
2024-10-28 14:50:00,52.28,52.29,52.25,52.29,57462.0,51.1399,51.1497,51.1105,51.1497,57462.0
2024-10-28 15:00:00,52.29,52.35,52.27,52.33,161342.0,51.1497,51.2083,51.1301,51.1888,161342.0
2024-10-28 15:10:00,52.33,52.42,52.33,52.4,94163.0,51.1888,51.2768,51.1888,51.2573,94163.0
2024-10-28 15:20:00,52.4,52.5,52.36,52.48,119521.0,51.2573,51.3551,51.2181,51.3355,119521.0
2024-10-28 15:30:00,52.49,52.52,52.39,52.48,148148.0,51.3453,51.3746,51.2475,51.3355,148148.0
2024-10-28 15:40:00,52.47,52.71,52.47,52.69,319929.0,51.3257,51.5605,51.3257,51.5409,319929.0
2024-10-28 15:50:00,52.69,52.72,52.61,52.64,695566.0,51.5409,51.5703,51.4627,51.492,695566.0
2024-10-29 09:30:00,52.34,52.51,52.14,52.29,245153.0,51.1986,51.3649,51.0029,51.1497,245153.0
2024-10-29 09:40:00,52.27,52.49,52.18,52.43,92341.0,51.1301,51.3453,51.0421,51.2866,92341.0
2024-10-29 09:50:00,52.43,52.54,52.4,52.46,67518.0,51.2866,51.3942,51.2573,51.3159,67518.0
2024-10-29 10:00:00,52.45,52.52,52.35,52.38,121259.0,51.3062,51.3746,51.2083,51.2377,121259.0
2024-10-29 10:10:00,52.38,52.47,52.26,52.27,127773.0,51.2377,51.3257,51.1203,51.1301,127773.0
2024-10-29 10:20:00,52.26,52.46,52.21,52.45,122273.0,51.1203,51.3159,51.0714,51.3062,122273.0
2024-10-29 10:30:00,52.45,52.67,52.36,52.67,136370.0,51.3062,51.5214,51.2181,51.5214,136370.0
2024-10-29 10:40:00,52.65,52.66,52.56,52.62,118564.0,51.5018,51.5116,51.4138,51.4725,118564.0
2024-10-29 10:50:00,52.62,52.74,52.6,52.6,151215.0,51.4725,51.5898,51.4529,51.4529,151215.0
2024-10-29 11:00:00,52.61,52.64,52.41,52.48,89209.0,51.4627,51.492,51.267,51.3355,89209.0
2024-10-29 11:10:00,52.48,52.53,52.38,52.44,85901.0,51.3355,51.3844,51.2377,51.2964,85901.0
2024-10-29 11:20:00,52.44,52.47,52.43,52.45,56642.0,51.2964,51.3257,51.2866,51.3062,56642.0
2024-10-29 11:30:00,52.45,52.53,52.44,52.53,46381.0,51.3062,51.3844,51.2964,51.3844,46381.0
2024-10-29 11:40:00,52.53,52.56,52.45,52.46,32809.0,51.3844,51.4138,51.3062,51.3159,32809.0
2024-10-29 11:50:00,52.46,52.52,52.45,52.48,61121.0,51.3159,51.3746,51.3062,51.3355,61121.0
2024-10-29 12:00:00,52.48,52.52,52.47,52.5,75890.0,51.3355,51.3746,51.3257,51.3551,75890.0
2024-10-29 12:10:00,52.51,52.66,52.5,52.6,124090.0,51.3649,51.5116,51.3551,51.4529,124090.0
2024-10-29 12:20:00,52.6,52.7,52.55,52.66,116145.0,51.4529,51.5507,51.404,51.5116,116145.0
2024-10-29 12:30:00,52.66,52.66,52.48,52.53,194444.0,51.5116,51.5116,51.3355,51.3844,194444.0
2024-10-29 12:40:00,52.52,52.57,52.49,52.55,140835.0,51.3746,51.4235,51.3453,51.404,140835.0
2024-10-29 12:50:00,52.54,52.59,52.51,52.54,50900.0,51.3942,51.4431,51.3649,51.3942,50900.0
2024-10-29 13:00:00,52.53,52.58,52.51,52.52,58357.0,51.3844,51.4333,51.3649,51.3746,58357.0
2024-10-29 13:10:00,52.52,52.54,52.5,52.52,104576.0,51.3746,51.3942,51.3551,51.3746,104576.0
2024-10-29 13:20:00,52.52,52.53,52.49,52.52,75216.0,51.3746,51.3844,51.3453,51.3746,75216.0
2024-10-29 13:30:00,52.52,52.53,52.49,52.5,121749.0,51.3746,51.3844,51.3453,51.3551,121749.0
2024-10-29 13:40:00,52.5,52.51,52.48,52.5,112883.0,51.3551,51.3649,51.3355,51.3551,112883.0
2024-10-29 13:50:00,52.5,52.53,52.48,52.48,101745.0,51.3551,51.3844,51.3355,51.3355,101745.0
2024-10-29 14:00:00,52.48,52.57,52.48,52.53,118811.0,51.3355,51.4235,51.3355,51.3844,118811.0
2024-10-29 14:10:00,52.54,52.54,52.41,52.43,82395.0,51.3942,51.3942,51.267,51.2866,82395.0
2024-10-29 14:20:00,52.43,52.48,52.35,52.48,89976.0,51.2866,51.3355,51.2083,51.3355,89976.0
2024-10-29 14:30:00,52.48,52.54,52.48,52.53,78780.0,51.3355,51.3942,51.3355,51.3844,78780.0
2024-10-29 14:40:00,52.53,52.54,52.49,52.54,62200.0,51.3844,51.3942,51.3453,51.3942,62200.0
2024-10-29 14:50:00,52.54,52.6,52.5,52.57,165447.0,51.3942,51.4529,51.3551,51.4235,165447.0
2024-10-29 15:00:00,52.57,52.61,52.55,52.61,139264.0,51.4235,51.4627,51.404,51.4627,139264.0
2024-10-29 15:10:00,52.61,52.66,52.58,52.64,239212.0,51.4627,51.5116,51.4333,51.492,239212.0
2024-10-29 15:20:00,52.64,52.65,52.57,52.61,226975.0,51.492,51.5018,51.4235,51.4627,226975.0
2024-10-29 15:30:00,52.61,52.63,52.59,52.61,226919.0,51.4627,51.4822,51.4431,51.4627,226919.0
2024-10-29 15:40:00,52.61,52.61,52.5,52.58,313155.0,51.4627,51.4627,51.3551,51.4333,313155.0
2024-10-29 15:50:00,52.57,52.59,52.42,52.52,878330.0,51.4235,51.4431,51.2768,51.3746,878330.0
2024-10-30 09:30:00,52.5,52.73,52.29,52.57,219518.0,51.3551,51.5801,51.1497,51.4235,219518.0
2024-10-30 09:40:00,52.55,52.68,52.45,52.56,117942.0,51.404,51.5311,51.3062,51.4138,117942.0
2024-10-30 09:50:00,52.56,52.56,52.4,52.51,125104.0,51.4138,51.4138,51.2573,51.3649,125104.0
2024-10-30 10:00:00,52.52,52.57,52.36,52.5,172515.0,51.3746,51.4235,51.2181,51.3551,172515.0
2024-10-30 10:10:00,52.49,52.71,52.46,52.64,140895.0,51.3453,51.5605,51.3159,51.492,140895.0
2024-10-30 10:20:00,52.63,52.66,52.55,52.64,158944.0,51.4822,51.5116,51.404,51.492,158944.0
2024-10-30 10:30:00,52.64,52.81,52.63,52.74,188262.0,51.492,51.6583,51.4822,51.5898,188262.0
2024-10-30 10:40:00,52.75,52.86,52.72,52.75,224258.0,51.5996,51.7072,51.5703,51.5996,224258.0
2024-10-30 10:50:00,52.75,52.87,52.67,52.8,263097.0,51.5996,51.717,51.5214,51.6485,263097.0
2024-10-30 11:00:00,52.81,52.93,52.79,52.91,151372.0,51.6583,51.7757,51.6387,51.7561,151372.0
2024-10-30 11:10:00,52.91,53.0,52.87,52.97,138709.0,51.7561,51.8442,51.717,51.8148,138709.0
2024-10-30 11:20:00,52.97,53.12,52.92,53.11,357181.0,51.8148,51.9616,51.7659,51.9518,357181.0
2024-10-30 11:30:00,53.11,53.11,52.96,53.11,145357.0,51.9518,51.9518,51.805,51.9518,145357.0
2024-10-30 11:40:00,53.11,53.15,53.04,53.05,173710.0,51.9518,51.9909,51.8833,51.8931,173710.0
2024-10-30 11:50:00,53.05,53.08,52.85,52.87,123779.0,51.8931,51.9224,51.6974,51.717,123779.0
2024-10-30 12:00:00,52.87,52.89,52.67,52.68,85204.0,51.717,51.7366,51.5214,51.5311,85204.0
2024-10-30 12:10:00,52.69,52.8,52.63,52.76,140433.0,51.5409,51.6485,51.4822,51.6094,140433.0
2024-10-30 12:20:00,52.76,52.76,52.55,52.6,94482.0,51.6094,51.6094,51.404,51.4529,94482.0
2024-10-30 12:30:00,52.6,52.61,52.52,52.57,151706.0,51.4529,51.4627,51.3746,51.4235,151706.0
2024-10-30 12:40:00,52.56,52.6,52.51,52.57,74093.0,51.4138,51.4529,51.3649,51.4235,74093.0
2024-10-30 12:50:00,52.58,52.58,52.46,52.48,101981.0,51.4333,51.4333,51.3159,51.3355,101981.0
2024-10-30 13:00:00,52.48,52.52,52.42,52.48,73921.0,51.3355,51.3746,51.2768,51.3355,73921.0
2024-10-30 13:10:00,52.48,52.49,52.43,52.44,61075.0,51.3355,51.3453,51.2866,51.2964,61075.0
2024-10-30 13:20:00,52.44,52.48,52.37,52.45,76476.0,51.2964,51.3355,51.2279,51.3062,76476.0
2024-10-30 13:30:00,52.45,52.45,52.37,52.44,101746.0,51.3062,51.3062,51.2279,51.2964,101746.0
2024-10-30 13:40:00,52.43,52.44,52.38,52.41,88045.0,51.2866,51.2964,51.2377,51.267,88045.0
2024-10-30 13:50:00,52.41,52.51,52.39,52.46,117910.0,51.267,51.3649,51.2475,51.3159,117910.0
2024-10-30 14:00:00,52.46,52.6,52.43,52.56,102289.0,51.3159,51.4529,51.2866,51.4138,102289.0
2024-10-30 14:10:00,52.56,52.69,52.56,52.66,83342.0,51.4138,51.5409,51.4138,51.5116,83342.0
2024-10-30 14:20:00,52.66,52.75,52.64,52.72,132883.0,51.5116,51.5996,51.492,51.5703,132883.0
2024-10-30 14:30:00,52.73,52.76,52.69,52.72,74507.0,51.5801,51.6094,51.5409,51.5703,74507.0
2024-10-30 14:40:00,52.72,52.72,52.62,52.66,84941.0,51.5703,51.5703,51.4725,51.5116,84941.0
2024-10-30 14:50:00,52.67,52.73,52.64,52.73,80257.0,51.5214,51.5801,51.492,51.5801,80257.0
2024-10-30 15:00:00,52.73,52.73,52.64,52.66,84618.0,51.5801,51.5801,51.492,51.5116,84618.0
2024-10-30 15:10:00,52.66,52.7,52.61,52.62,183388.0,51.5116,51.5507,51.4627,51.4725,183388.0
2024-10-30 15:20:00,52.61,52.66,52.58,52.6,106127.0,51.4627,51.5116,51.4333,51.4529,106127.0
2024-10-30 15:30:00,52.59,52.67,52.59,52.62,132090.0,51.4431,51.5214,51.4431,51.4725,132090.0
2024-10-30 15:40:00,52.62,52.63,52.53,52.63,205595.0,51.4725,51.4822,51.3844,51.4822,205595.0
2024-10-30 15:50:00,52.63,52.77,52.5,52.68,1057416.0,51.4822,51.6192,51.3551,51.5311,1057416.0
2024-10-31 09:30:00,53.8,55.89,53.56,55.85,1815242.0,52.6267,54.6711,52.392,54.632,1815242.0
2024-10-31 09:40:00,55.89,56.2,55.35,55.35,929254.0,54.6711,54.9744,54.1429,54.1429,929254.0
2024-10-31 09:50:00,55.37,55.67,54.9,55.48,817395.0,54.1625,54.4559,53.7027,54.2701,817395.0
2024-10-31 10:00:00,55.5,55.67,55.23,55.46,420061.0,54.2896,54.4559,54.0255,54.2505,420061.0
2024-10-31 10:10:00,55.45,55.46,55.11,55.3,394744.0,54.2407,54.2505,53.9082,54.094,394744.0
2024-10-31 10:20:00,55.3,55.53,54.98,55.2,433966.0,54.094,54.319,53.781,53.9962,433966.0
2024-10-31 10:30:00,55.2,55.25,54.77,54.77,384868.0,53.9962,54.0451,53.5756,53.5756,384868.0
2024-10-31 10:40:00,54.76,54.96,54.44,54.94,448840.0,53.5658,53.7614,53.2528,53.7419,448840.0
2024-10-31 10:50:00,54.94,55.15,54.83,55.07,183163.0,53.7419,53.9473,53.6343,53.869,183163.0
2024-10-31 11:00:00,55.06,55.11,54.73,54.77,175987.0,53.8592,53.9082,53.5364,53.5756,175987.0
2024-10-31 11:10:00,54.77,54.95,54.71,54.86,163821.0,53.5756,53.7516,53.5169,53.6636,163821.0
2024-10-31 11:20:00,54.86,54.86,54.67,54.71,137968.0,53.6636,53.6636,53.4777,53.5169,137968.0
2024-10-31 11:30:00,54.71,54.73,54.57,54.66,111718.0,53.5169,53.5364,53.3799,53.468,111718.0
2024-10-31 11:40:00,54.66,54.79,54.59,54.66,130024.0,53.468,53.5951,53.3995,53.468,130024.0
2024-10-31 11:50:00,54.66,54.72,54.45,54.61,179611.0,53.468,53.5267,53.2625,53.4191,179611.0
2024-10-31 12:00:00,54.6,54.71,54.47,54.5,131379.0,53.4093,53.5169,53.2821,53.3115,131379.0
2024-10-31 12:10:00,54.5,54.57,54.38,54.47,124141.0,53.3115,53.3799,53.1941,53.2821,124141.0
2024-10-31 12:20:00,54.47,54.51,54.32,54.41,149375.0,53.2821,53.3212,53.1354,53.2234,149375.0
2024-10-31 12:30:00,54.4,54.4,54.11,54.22,173441.0,53.2136,53.2136,52.93,53.0376,173441.0
2024-10-31 12:40:00,54.22,54.43,54.18,54.41,120314.0,53.0376,53.243,52.9984,53.2234,120314.0
2024-10-31 12:50:00,54.43,54.64,54.41,54.64,117371.0,53.243,53.4484,53.2234,53.4484,117371.0
2024-10-31 13:00:00,54.64,54.75,54.57,54.68,152616.0,53.4484,53.556,53.3799,53.4875,152616.0
2024-10-31 13:10:00,54.67,54.82,54.65,54.82,100519.0,53.4777,53.6245,53.4582,53.6245,100519.0
2024-10-31 13:20:00,54.82,54.98,54.78,54.93,540589.0,53.6245,53.781,53.5854,53.7321,540589.0
2024-10-31 13:30:00,54.92,54.92,54.64,54.66,146635.0,53.7223,53.7223,53.4484,53.468,146635.0
2024-10-31 13:40:00,54.66,54.76,54.64,54.74,97262.0,53.468,53.5658,53.4484,53.5462,97262.0
2024-10-31 13:50:00,54.73,54.94,54.69,54.91,121533.0,53.5364,53.7419,53.4973,53.7125,121533.0
2024-10-31 14:00:00,54.91,55.11,54.76,55.11,186040.0,53.7125,53.9082,53.5658,53.9082,186040.0
2024-10-31 14:10:00,55.11,55.14,55.03,55.11,90212.0,53.9082,53.9375,53.8299,53.9082,90212.0
2024-10-31 14:20:00,55.11,55.36,55.11,55.29,202758.0,53.9082,54.1527,53.9082,54.0842,202758.0
2024-10-31 14:30:00,55.28,55.28,55.05,55.09,287112.0,54.0744,54.0744,53.8495,53.8886,287112.0
2024-10-31 14:40:00,55.1,55.3,55.09,55.18,162489.0,53.8984,54.094,53.8886,53.9766,162489.0
2024-10-31 14:50:00,55.18,55.47,55.14,55.46,128547.0,53.9766,54.2603,53.9375,54.2505,128547.0
2024-10-31 15:00:00,55.46,55.55,55.36,55.55,246195.0,54.2505,54.3386,54.1527,54.3386,246195.0
2024-10-31 15:10:00,55.55,55.63,55.41,55.63,217428.0,54.3386,54.4168,54.2016,54.4168,217428.0
2024-10-31 15:20:00,55.63,55.71,55.51,55.71,284419.0,54.4168,54.4951,54.2994,54.4951,284419.0
2024-10-31 15:30:00,55.71,55.81,55.61,55.67,272729.0,54.4951,54.5929,54.3973,54.4559,272729.0
2024-10-31 15:40:00,55.68,55.97,55.65,55.95,314302.0,54.4657,54.7494,54.4364,54.7298,314302.0
2024-10-31 15:50:00,55.95,55.97,55.71,55.75,1025048.0,54.7298,54.7494,54.4951,54.5342,1025048.0
2024-11-01 09:30:00,55.88,55.9,54.85,55.16,647173.0,54.6614,54.6809,53.6538,53.9571,647173.0
2024-11-01 09:40:00,55.17,55.26,54.91,55.17,392662.0,53.9668,54.0549,53.7125,53.9668,392662.0
2024-11-01 09:50:00,55.19,55.2,54.73,54.77,178653.0,53.9864,53.9962,53.5364,53.5756,178653.0
2024-11-01 10:00:00,54.77,54.85,54.62,54.81,286322.0,53.5756,53.6538,53.4288,53.6147,286322.0
2024-11-01 10:10:00,54.81,54.85,54.38,54.53,344526.0,53.6147,53.6538,53.1941,53.3408,344526.0
2024-11-01 10:20:00,54.52,54.65,54.5,54.63,225636.0,53.331,53.4582,53.3115,53.4386,225636.0
2024-11-01 10:30:00,54.63,54.88,54.59,54.83,149792.0,53.4386,53.6832,53.3995,53.6343,149792.0
2024-11-01 10:40:00,54.82,54.99,54.79,54.98,192336.0,53.6245,53.7908,53.5951,53.781,192336.0
2024-11-01 10:50:00,54.98,55.28,54.87,55.21,300453.0,53.781,54.0744,53.6734,54.006,300453.0
2024-11-01 11:00:00,55.21,55.35,55.16,55.16,214579.0,54.006,54.1429,53.9571,53.9571,214579.0
2024-11-01 11:10:00,55.16,55.26,55.1,55.23,151547.0,53.9571,54.0549,53.8984,54.0255,151547.0
2024-11-01 11:20:00,55.23,55.26,55.08,55.19,120529.0,54.0255,54.0549,53.8788,53.9864,120529.0
2024-11-01 11:30:00,55.2,55.23,55.04,55.2,149534.0,53.9962,54.0255,53.8397,53.9962,149534.0
2024-11-01 11:40:00,55.19,55.26,55.14,55.16,155238.0,53.9864,54.0549,53.9375,53.9571,155238.0
2024-11-01 11:50:00,55.16,55.17,54.86,54.91,103867.0,53.9571,53.9668,53.6636,53.7125,103867.0
2024-11-01 12:00:00,54.91,54.95,54.88,54.92,90490.0,53.7125,53.7516,53.6832,53.7223,90490.0
2024-11-01 12:10:00,54.91,54.93,54.84,54.85,89759.0,53.7125,53.7321,53.644,53.6538,89759.0
2024-11-01 12:20:00,54.85,54.87,54.75,54.77,92776.0,53.6538,53.6734,53.556,53.5756,92776.0
2024-11-01 12:30:00,54.77,54.82,54.7,54.73,192339.0,53.5756,53.6245,53.5071,53.5364,192339.0
2024-11-01 12:40:00,54.73,54.86,54.72,54.86,170328.0,53.5364,53.6636,53.5267,53.6636,170328.0
2024-11-01 12:50:00,54.86,54.87,54.75,54.86,96036.0,53.6636,53.6734,53.556,53.6636,96036.0
2024-11-01 13:00:00,54.85,54.95,54.84,54.86,181773.0,53.6538,53.7516,53.644,53.6636,181773.0
2024-11-01 13:10:00,54.86,54.93,54.76,54.93,138633.0,53.6636,53.7321,53.5658,53.7321,138633.0
2024-11-01 13:20:00,54.92,54.94,54.71,54.79,113891.0,53.7223,53.7419,53.5169,53.5951,113891.0
2024-11-01 13:30:00,54.79,54.81,54.64,54.65,157375.0,53.5951,53.6147,53.4484,53.4582,157375.0
2024-11-01 13:40:00,54.65,54.66,54.62,54.64,85200.0,53.4582,53.468,53.4288,53.4484,85200.0
2024-11-01 13:50:00,54.65,54.66,54.51,54.56,136248.0,53.4582,53.468,53.3212,53.3701,136248.0
2024-11-01 14:00:00,54.56,54.63,54.43,54.44,122291.0,53.3701,53.4386,53.243,53.2528,122291.0
2024-11-01 14:10:00,54.44,54.49,54.41,54.44,82491.0,53.2528,53.3017,53.2234,53.2528,82491.0
2024-11-01 14:20:00,54.45,54.51,54.41,54.47,78004.0,53.2625,53.3212,53.2234,53.2821,78004.0
2024-11-01 14:30:00,54.47,54.48,54.43,54.48,71955.0,53.2821,53.2919,53.243,53.2919,71955.0
2024-11-01 14:40:00,54.48,54.68,54.47,54.67,109829.0,53.2919,53.4875,53.2821,53.4777,109829.0
2024-11-01 14:50:00,54.67,54.8,54.6,54.72,223581.0,53.4777,53.6049,53.4093,53.5267,223581.0
2024-11-01 15:00:00,54.72,54.75,54.64,54.72,98509.0,53.5267,53.556,53.4484,53.5267,98509.0
2024-11-01 15:10:00,54.73,54.74,54.57,54.65,157876.0,53.5364,53.5462,53.3799,53.4582,157876.0
2024-11-01 15:20:00,54.65,54.65,54.52,54.59,115760.0,53.4582,53.4582,53.331,53.3995,115760.0
2024-11-01 15:30:00,54.59,54.62,54.49,54.5,183992.0,53.3995,53.4288,53.3017,53.3115,183992.0
2024-11-01 15:40:00,54.49,54.53,54.38,54.4,218812.0,53.3017,53.3408,53.1941,53.2136,218812.0
2024-11-01 15:50:00,54.39,54.4,54.2,54.33,834241.0,53.2039,53.2136,53.018,53.1452,834241.0
2024-11-04 09:30:00,54.33,55.1,54.32,55.0,391228.0,53.1452,53.8984,53.1354,53.8006,391228.0
2024-11-04 09:40:00,55.02,55.36,54.89,55.28,206009.0,53.8201,54.1527,53.693,54.0744,206009.0
2024-11-04 09:50:00,55.27,55.77,55.21,55.69,251133.0,54.0647,54.5538,54.006,54.4755,251133.0
2024-11-04 10:00:00,55.69,55.74,55.39,55.47,323813.0,54.4755,54.5244,54.182,54.2603,323813.0
2024-11-04 10:10:00,55.5,55.71,55.4,55.49,369723.0,54.2896,54.4951,54.1918,54.2799,369723.0
2024-11-04 10:20:00,55.5,55.61,55.42,55.42,116732.0,54.2896,54.3973,54.2114,54.2114,116732.0
2024-11-04 10:30:00,55.43,55.48,55.37,55.44,119301.0,54.2212,54.2701,54.1625,54.231,119301.0
2024-11-04 10:40:00,55.45,55.45,55.13,55.19,429310.0,54.2407,54.2407,53.9277,53.9864,429310.0
2024-11-04 10:50:00,55.18,55.19,54.95,55.04,197176.0,53.9766,53.9864,53.7516,53.8397,197176.0
2024-11-04 11:00:00,55.03,55.17,54.98,55.02,345779.0,53.8299,53.9668,53.781,53.8201,345779.0
2024-11-04 11:10:00,55.02,55.16,55.0,55.11,93431.0,53.8201,53.9571,53.8006,53.9082,93431.0
2024-11-04 11:20:00,55.11,55.17,55.06,55.07,64201.0,53.9082,53.9668,53.8592,53.869,64201.0
2024-11-04 11:30:00,55.06,55.24,55.04,55.09,283356.0,53.8592,54.0353,53.8397,53.8886,283356.0
2024-11-04 11:40:00,55.09,55.1,54.96,54.98,69980.0,53.8886,53.8984,53.7614,53.781,69980.0
2024-11-04 11:50:00,54.97,55.0,54.84,54.94,454221.0,53.7712,53.8006,53.644,53.7419,454221.0
2024-11-04 12:00:00,54.94,55.05,54.93,55.02,128059.0,53.7419,53.8495,53.7321,53.8201,128059.0
2024-11-04 12:10:00,55.02,55.1,54.98,55.1,70055.0,53.8201,53.8984,53.781,53.8984,70055.0
2024-11-04 12:20:00,55.11,55.15,55.07,55.15,58875.0,53.9082,53.9473,53.869,53.9473,58875.0
2024-11-04 12:30:00,55.15,55.3,55.14,55.27,53065.0,53.9473,54.094,53.9375,54.0647,53065.0
2024-11-04 12:40:00,55.27,55.33,55.25,55.32,66123.0,54.0647,54.1234,54.0451,54.1136,66123.0
2024-11-04 12:50:00,55.32,55.35,55.27,55.28,61187.0,54.1136,54.1429,54.0647,54.0744,61187.0
2024-11-04 13:00:00,55.27,55.32,55.12,55.18,61473.0,54.0647,54.1136,53.9179,53.9766,61473.0
2024-11-04 13:10:00,55.2,55.27,55.18,55.26,49929.0,53.9962,54.0647,53.9766,54.0549,49929.0
2024-11-04 13:20:00,55.26,55.32,55.22,55.32,73677.0,54.0549,54.1136,54.0158,54.1136,73677.0
2024-11-04 13:30:00,55.32,55.4,55.29,55.4,56795.0,54.1136,54.1918,54.0842,54.1918,56795.0
2024-11-04 13:40:00,55.4,55.42,55.26,55.27,83158.0,54.1918,54.2114,54.0549,54.0647,83158.0
2024-11-04 13:50:00,55.27,55.31,55.24,55.26,56516.0,54.0647,54.1038,54.0353,54.0549,56516.0
2024-11-04 14:00:00,55.26,55.28,55.18,55.25,79596.0,54.0549,54.0744,53.9766,54.0451,79596.0
2024-11-04 14:10:00,55.24,55.31,55.22,55.27,86704.0,54.0353,54.1038,54.0158,54.0647,86704.0
2024-11-04 14:20:00,55.27,55.31,55.13,55.19,98413.0,54.0647,54.1038,53.9277,53.9864,98413.0
2024-11-04 14:30:00,55.19,55.24,55.09,55.15,87960.0,53.9864,54.0353,53.8886,53.9473,87960.0
2024-11-04 14:40:00,55.15,55.18,55.13,55.18,79954.0,53.9473,53.9766,53.9277,53.9766,79954.0
2024-11-04 14:50:00,55.18,55.2,55.14,55.16,70522.0,53.9766,53.9962,53.9375,53.9571,70522.0
2024-11-04 15:00:00,55.16,55.27,55.16,55.27,106051.0,53.9571,54.0647,53.9571,54.0647,106051.0
2024-11-04 15:10:00,55.27,55.3,55.14,55.19,143802.0,54.0647,54.094,53.9375,53.9864,143802.0
2024-11-04 15:20:00,55.19,55.24,55.12,55.23,214440.0,53.9864,54.0353,53.9179,54.0255,214440.0
2024-11-04 15:30:00,55.23,55.31,55.22,55.27,159727.0,54.0255,54.1038,54.0158,54.0647,159727.0
2024-11-04 15:40:00,55.27,55.29,55.18,55.19,192907.0,54.0647,54.0842,53.9766,53.9864,192907.0
2024-11-04 15:50:00,55.19,55.48,55.17,55.45,1004178.0,53.9864,54.2701,53.9668,54.2407,1004178.0
2024-11-05 09:30:00,55.14,55.3,54.72,54.84,324602.0,53.9375,54.094,53.5267,53.644,324602.0
2024-11-05 09:40:00,54.85,55.1,54.85,55.05,89671.0,53.6538,53.8984,53.6538,53.8495,89671.0
2024-11-05 09:50:00,55.03,55.11,54.93,55.01,152032.0,53.8299,53.9082,53.7321,53.8103,152032.0
2024-11-05 10:00:00,55.03,55.14,54.87,55.14,114316.0,53.8299,53.9375,53.6734,53.9375,114316.0
2024-11-05 10:10:00,55.13,55.19,55.06,55.09,94762.0,53.9277,53.9864,53.8592,53.8886,94762.0
2024-11-05 10:20:00,55.09,55.3,55.08,55.28,148731.0,53.8886,54.094,53.8788,54.0744,148731.0
2024-11-05 10:30:00,55.28,55.39,55.11,55.32,93906.0,54.0744,54.182,53.9082,54.1136,93906.0
2024-11-05 10:40:00,55.32,55.39,55.3,55.36,66208.0,54.1136,54.182,54.094,54.1527,66208.0
2024-11-05 10:50:00,55.35,55.36,55.18,55.24,93146.0,54.1429,54.1527,53.9766,54.0353,93146.0
2024-11-05 11:00:00,55.24,55.38,55.22,55.35,118240.0,54.0353,54.1723,54.0158,54.1429,118240.0
2024-11-05 11:10:00,55.35,55.47,55.33,55.45,83967.0,54.1429,54.2603,54.1234,54.2407,83967.0
2024-11-05 11:20:00,55.45,55.47,55.34,55.43,89110.0,54.2407,54.2603,54.1331,54.2212,89110.0
2024-11-05 11:30:00,55.43,55.55,55.4,55.55,97400.0,54.2212,54.3386,54.1918,54.3386,97400.0
2024-11-05 11:40:00,55.55,55.73,55.5,55.73,91765.0,54.3386,54.5146,54.2896,54.5146,91765.0
2024-11-05 11:50:00,55.72,55.73,55.53,55.58,337240.0,54.5049,54.5146,54.319,54.3679,337240.0
2024-11-05 12:00:00,55.58,55.69,55.49,55.69,87843.0,54.3679,54.4755,54.2799,54.4755,87843.0
2024-11-05 12:10:00,55.69,55.8,55.64,55.79,79158.0,54.4755,54.5831,54.4266,54.5733,79158.0
2024-11-05 12:20:00,55.79,55.89,55.75,55.85,98538.0,54.5733,54.6711,54.5342,54.632,98538.0
2024-11-05 12:30:00,55.86,55.94,55.85,55.91,65439.0,54.6418,54.7201,54.632,54.6907,65439.0
2024-11-05 12:40:00,55.91,56.09,55.83,56.09,248174.0,54.6907,54.8668,54.6125,54.8668,248174.0
2024-11-05 12:50:00,56.09,56.12,55.98,56.03,111924.0,54.8668,54.8961,54.7592,54.8081,111924.0
2024-11-05 13:00:00,56.03,56.18,55.97,56.1,215889.0,54.8081,54.9548,54.7494,54.8766,215889.0
2024-11-05 13:10:00,56.1,56.18,56.05,56.16,116089.0,54.8766,54.9548,54.8277,54.9353,116089.0
2024-11-05 13:20:00,56.16,56.19,56.06,56.14,66160.0,54.9353,54.9646,54.8374,54.9157,66160.0
2024-11-05 13:30:00,56.14,56.24,56.13,56.21,126283.0,54.9157,55.0135,54.9059,54.9842,126283.0
2024-11-05 13:40:00,56.21,56.24,56.09,56.11,116188.0,54.9842,55.0135,54.8668,54.8863,116188.0
2024-11-05 13:50:00,56.11,56.24,56.1,56.19,99100.0,54.8863,55.0135,54.8766,54.9646,99100.0
2024-11-05 14:00:00,56.17,56.24,56.16,56.23,67691.0,54.945,55.0135,54.9353,55.0037,67691.0
2024-11-05 14:10:00,56.24,56.24,56.11,56.13,585427.0,55.0135,55.0135,54.8863,54.9059,585427.0
2024-11-05 14:20:00,56.13,56.22,56.1,56.11,111209.0,54.9059,54.9939,54.8766,54.8863,111209.0
2024-11-05 14:30:00,56.11,56.11,55.98,56.01,111188.0,54.8863,54.8863,54.7592,54.7885,111188.0
2024-11-05 14:40:00,56.0,56.19,56.0,56.19,104605.0,54.7787,54.9646,54.7787,54.9646,104605.0
2024-11-05 14:50:00,56.18,56.19,56.07,56.13,219703.0,54.9548,54.9646,54.8472,54.9059,219703.0
2024-11-05 15:00:00,56.13,56.24,56.11,56.2,150122.0,54.9059,55.0135,54.8863,54.9744,150122.0
2024-11-05 15:10:00,56.2,56.21,56.14,56.16,203007.0,54.9744,54.9842,54.9157,54.9353,203007.0
2024-11-05 15:20:00,56.16,56.28,56.15,56.18,222654.0,54.9353,55.0526,54.9255,54.9548,222654.0
2024-11-05 15:30:00,56.18,56.19,56.09,56.11,202098.0,54.9548,54.9646,54.8668,54.8863,202098.0
2024-11-05 15:40:00,56.11,56.11,55.9,55.91,167266.0,54.8863,54.8863,54.6809,54.6907,167266.0
2024-11-05 15:50:00,55.91,55.98,55.83,55.96,837712.0,54.6907,54.7592,54.6125,54.7396,837712.0
2024-11-06 09:30:00,56.34,56.8,56.13,56.44,796962.0,55.1113,55.5613,54.9059,55.2091,796962.0
2024-11-06 09:40:00,56.47,56.65,56.2,56.29,257939.0,55.2385,55.4146,54.9744,55.0624,257939.0
2024-11-06 09:50:00,56.27,56.31,56.12,56.28,188551.0,55.0429,55.082,54.8961,55.0526,188551.0
2024-11-06 10:00:00,56.3,56.46,56.21,56.35,310752.0,55.0722,55.2287,54.9842,55.1211,310752.0
2024-11-06 10:10:00,56.36,56.4,56.23,56.27,146728.0,55.1309,55.17,55.0037,55.0429,146728.0
2024-11-06 10:20:00,56.27,56.33,56.17,56.27,87149.0,55.0429,55.1015,54.945,55.0429,87149.0
2024-11-06 10:30:00,56.27,56.35,56.13,56.34,168700.0,55.0429,55.1211,54.9059,55.1113,168700.0
2024-11-06 10:40:00,56.34,56.36,56.15,56.27,121032.0,55.1113,55.1309,54.9255,55.0429,121032.0
2024-11-06 10:50:00,56.26,56.28,56.06,56.09,98888.0,55.0331,55.0526,54.8374,54.8668,98888.0
2024-11-06 11:00:00,56.09,56.28,56.05,56.23,83279.0,54.8668,55.0526,54.8277,55.0037,83279.0
2024-11-06 11:10:00,56.22,56.38,56.19,56.29,142329.0,54.9939,55.1505,54.9646,55.0624,142329.0
2024-11-06 11:20:00,56.3,56.34,56.24,56.3,71280.0,55.0722,55.1113,55.0135,55.0722,71280.0
2024-11-06 11:30:00,56.3,56.36,56.23,56.27,84556.0,55.0722,55.1309,55.0037,55.0429,84556.0
2024-11-06 11:40:00,56.26,56.31,56.19,56.22,102203.0,55.0331,55.082,54.9646,54.9939,102203.0
2024-11-06 11:50:00,56.22,56.23,56.13,56.23,56793.0,54.9939,55.0037,54.9059,55.0037,56793.0
2024-11-06 12:00:00,56.23,56.31,56.22,56.26,57284.0,55.0037,55.082,54.9939,55.0331,57284.0
2024-11-06 12:10:00,56.26,56.38,56.25,56.33,55097.0,55.0331,55.1505,55.0233,55.1015,55097.0
2024-11-06 12:20:00,56.32,56.39,56.27,56.37,168750.0,55.0918,55.1602,55.0429,55.1407,168750.0
2024-11-06 12:30:00,56.37,56.39,56.31,56.36,140698.0,55.1407,55.1602,55.082,55.1309,140698.0
2024-11-06 12:40:00,56.35,56.61,56.35,56.58,104592.0,55.1211,55.3754,55.1211,55.3461,104592.0
2024-11-06 12:50:00,56.57,56.78,56.56,56.66,173933.0,55.3363,55.5417,55.3265,55.4244,173933.0
2024-11-06 13:00:00,56.66,56.71,56.55,56.62,91536.0,55.4244,55.4733,55.3168,55.3852,91536.0
2024-11-06 13:10:00,56.62,56.7,56.59,56.61,116737.0,55.3852,55.4635,55.3559,55.3754,116737.0
2024-11-06 13:20:00,56.62,56.63,56.48,56.49,103185.0,55.3852,55.395,55.2483,55.2581,103185.0
2024-11-06 13:30:00,56.49,56.51,56.3,56.34,70576.0,55.2581,55.2776,55.0722,55.1113,70576.0
2024-11-06 13:40:00,56.35,56.41,56.23,56.24,60478.0,55.1211,55.1798,55.0037,55.0135,60478.0
2024-11-06 13:50:00,56.23,56.32,56.22,56.25,87173.0,55.0037,55.0918,54.9939,55.0233,87173.0
2024-11-06 14:00:00,56.25,56.25,56.13,56.16,61652.0,55.0233,55.0233,54.9059,54.9353,61652.0
2024-11-06 14:10:00,56.16,56.19,56.04,56.05,54917.0,54.9353,54.9646,54.8179,54.8277,54917.0
2024-11-06 14:20:00,56.05,56.16,56.02,56.06,97938.0,54.8277,54.9353,54.7983,54.8374,97938.0
2024-11-06 14:30:00,56.06,56.06,55.85,55.86,111020.0,54.8374,54.8374,54.632,54.6418,111020.0
2024-11-06 14:40:00,55.86,55.89,55.74,55.75,121261.0,54.6418,54.6711,54.5244,54.5342,121261.0
2024-11-06 14:50:00,55.74,55.75,55.6,55.63,186001.0,54.5244,54.5342,54.3875,54.4168,186001.0
2024-11-06 15:00:00,55.63,55.69,55.51,55.55,230710.0,54.4168,54.4755,54.2994,54.3386,230710.0
2024-11-06 15:10:00,55.55,55.59,55.49,55.5,249984.0,54.3386,54.3777,54.2799,54.2896,249984.0
2024-11-06 15:20:00,55.5,55.52,55.33,55.37,174351.0,54.2896,54.3092,54.1234,54.1625,174351.0
2024-11-06 15:30:00,55.38,55.44,55.28,55.44,342564.0,54.1723,54.231,54.0744,54.231,342564.0
2024-11-06 15:40:00,55.44,55.54,55.32,55.36,302185.0,54.231,54.3288,54.1136,54.1527,302185.0
2024-11-06 15:50:00,55.36,55.38,55.13,55.28,1198410.0,54.1527,54.1723,53.9277,54.0744,1198410.0
2024-11-07 09:30:00,55.19,55.28,54.49,54.71,326954.0,53.9864,54.0744,53.3017,53.5169,326954.0
2024-11-07 09:40:00,54.69,55.04,54.69,54.98,95955.0,53.4973,53.8397,53.4973,53.781,95955.0
2024-11-07 09:50:00,54.97,55.02,54.86,54.95,96255.0,53.7712,53.8201,53.6636,53.7516,96255.0
2024-11-07 10:00:00,54.96,55.1,54.87,54.91,181226.0,53.7614,53.8984,53.6734,53.7125,181226.0
2024-11-07 10:10:00,54.91,54.94,54.76,54.82,144177.0,53.7125,53.7419,53.5658,53.6245,144177.0
2024-11-07 10:20:00,54.81,55.09,54.75,55.03,117399.0,53.6147,53.8886,53.556,53.8299,117399.0
2024-11-07 10:30:00,55.02,55.06,54.8,54.84,138415.0,53.8201,53.8592,53.6049,53.644,138415.0
2024-11-07 10:40:00,54.84,54.99,54.83,54.84,92330.0,53.644,53.7908,53.6343,53.644,92330.0
2024-11-07 10:50:00,54.83,54.88,54.68,54.79,111418.0,53.6343,53.6832,53.4875,53.5951,111418.0
2024-11-07 11:00:00,54.79,54.8,54.65,54.65,81465.0,53.5951,53.6049,53.4582,53.4582,81465.0
2024-11-07 11:10:00,54.66,54.69,54.52,54.58,177839.0,53.468,53.4973,53.331,53.3897,177839.0
2024-11-07 11:20:00,54.58,54.7,54.56,54.68,65040.0,53.3897,53.5071,53.3701,53.4875,65040.0
2024-11-07 11:30:00,54.68,54.86,54.66,54.85,125869.0,53.4875,53.6636,53.468,53.6538,125869.0
2024-11-07 11:40:00,54.85,54.95,54.81,54.84,91958.0,53.6538,53.7516,53.6147,53.644,91958.0
2024-11-07 11:50:00,54.84,54.94,54.78,54.88,844691.0,53.644,53.7419,53.5854,53.6832,844691.0
2024-11-07 12:00:00,54.86,55.24,54.86,55.24,337603.0,53.6636,54.0353,53.6636,54.0353,337603.0
2024-11-07 12:10:00,55.24,55.27,55.15,55.26,62145.0,54.0353,54.0647,53.9473,54.0549,62145.0
2024-11-07 12:20:00,55.27,55.46,55.22,55.43,683180.0,54.0647,54.2505,54.0158,54.2212,683180.0
2024-11-07 12:30:00,55.43,55.52,55.34,55.45,95072.0,54.2212,54.3092,54.1331,54.2407,95072.0
2024-11-07 12:40:00,55.45,55.45,55.14,55.19,79380.0,54.2407,54.2407,53.9375,53.9864,79380.0
2024-11-07 12:50:00,55.21,55.27,55.16,55.17,50877.0,54.006,54.0647,53.9571,53.9668,50877.0
2024-11-07 13:00:00,55.17,55.26,55.17,55.24,34664.0,53.9668,54.0549,53.9668,54.0353,34664.0
2024-11-07 13:10:00,55.23,55.27,55.18,55.24,66440.0,54.0255,54.0647,53.9766,54.0353,66440.0
2024-11-07 13:20:00,55.24,55.28,55.21,55.25,101375.0,54.0353,54.0744,54.006,54.0451,101375.0
2024-11-07 13:30:00,55.25,55.33,55.21,55.21,110384.0,54.0451,54.1234,54.006,54.006,110384.0
2024-11-07 13:40:00,55.22,55.22,55.03,55.05,608908.0,54.0158,54.0158,53.8299,53.8495,608908.0
2024-11-07 13:50:00,55.05,55.26,55.05,55.14,107263.0,53.8495,54.0549,53.8495,53.9375,107263.0
2024-11-07 14:00:00,55.14,55.18,54.92,55.06,195747.0,53.9375,53.9766,53.7223,53.8592,195747.0
2024-11-07 14:10:00,55.06,55.12,55.05,55.07,100400.0,53.8592,53.9179,53.8495,53.869,100400.0
2024-11-07 14:20:00,55.08,55.16,55.04,55.09,82058.0,53.8788,53.9571,53.8397,53.8886,82058.0
2024-11-07 14:30:00,55.1,55.11,55.01,55.09,94930.0,53.8984,53.9082,53.8103,53.8886,94930.0
2024-11-07 14:40:00,55.09,55.09,55.02,55.09,128191.0,53.8886,53.8886,53.8201,53.8886,128191.0
2024-11-07 14:50:00,55.09,55.23,55.05,55.2,149127.0,53.8886,54.0255,53.8495,53.9962,149127.0
2024-11-07 15:00:00,55.2,55.21,55.1,55.11,139993.0,53.9962,54.006,53.8984,53.9082,139993.0
2024-11-07 15:10:00,55.12,55.23,55.09,55.11,230900.0,53.9179,54.0255,53.8886,53.9082,230900.0
2024-11-07 15:20:00,55.11,55.2,55.09,55.12,617440.0,53.9082,53.9962,53.8886,53.9179,617440.0
2024-11-07 15:30:00,55.12,55.18,54.96,54.97,173826.0,53.9179,53.9766,53.7614,53.7712,173826.0
2024-11-07 15:40:00,54.98,54.98,54.87,54.89,210957.0,53.781,53.781,53.6734,53.693,210957.0
2024-11-07 15:50:00,54.89,54.9,54.66,54.73,735674.0,53.693,53.7027,53.468,53.5364,735674.0
2024-11-08 09:30:00,54.7,54.79,54.28,54.28,196599.0,53.5071,53.5951,53.0963,53.0963,196599.0
2024-11-08 09:40:00,54.3,54.4,54.1,54.21,142388.0,53.1158,53.2136,52.9202,53.0278,142388.0
2024-11-08 09:50:00,54.21,54.45,54.21,54.41,70882.0,53.0278,53.2625,53.0278,53.2234,70882.0
2024-11-08 10:00:00,54.42,54.62,54.41,54.52,150039.0,53.2332,53.4288,53.2234,53.331,150039.0
2024-11-08 10:10:00,54.53,54.69,54.43,54.43,136062.0,53.3408,53.4973,53.243,53.243,136062.0
2024-11-08 10:20:00,54.43,54.45,54.24,54.25,106834.0,53.243,53.2625,53.0571,53.0669,106834.0
2024-11-08 10:30:00,54.25,54.34,54.21,54.21,85616.0,53.0669,53.1549,53.0278,53.0278,85616.0
2024-11-08 10:40:00,54.21,54.3,54.13,54.14,151378.0,53.0278,53.1158,52.9495,52.9593,151378.0
2024-11-08 10:50:00,54.15,54.46,54.14,54.45,112868.0,52.9691,53.2723,52.9593,53.2625,112868.0
2024-11-08 11:00:00,54.45,54.54,54.42,54.53,97071.0,53.2625,53.3506,53.2332,53.3408,97071.0
2024-11-08 11:10:00,54.53,54.54,54.38,54.43,108599.0,53.3408,53.3506,53.1941,53.243,108599.0
2024-11-08 11:20:00,54.43,54.55,54.42,54.48,90040.0,53.243,53.3604,53.2332,53.2919,90040.0
2024-11-08 11:30:00,54.49,54.5,54.36,54.36,88812.0,53.3017,53.3115,53.1745,53.1745,88812.0
2024-11-08 11:40:00,54.37,54.41,54.34,54.38,82373.0,53.1843,53.2234,53.1549,53.1941,82373.0
2024-11-08 11:50:00,54.38,54.41,54.3,54.3,69637.0,53.1941,53.2234,53.1158,53.1158,69637.0
2024-11-08 12:00:00,54.3,54.31,54.24,54.25,62107.0,53.1158,53.1256,53.0571,53.0669,62107.0
2024-11-08 12:10:00,54.24,54.25,54.17,54.18,73711.0,53.0571,53.0669,52.9887,52.9984,73711.0
2024-11-08 12:20:00,54.18,54.22,54.08,54.22,116230.0,52.9984,53.0376,52.9006,53.0376,116230.0
2024-11-08 12:30:00,54.22,54.29,54.18,54.22,71985.0,53.0376,53.106,52.9984,53.0376,71985.0
2024-11-08 12:40:00,54.22,54.32,54.11,54.32,88023.0,53.0376,53.1354,52.93,53.1354,88023.0
2024-11-08 12:50:00,54.32,54.32,54.22,54.25,99236.0,53.1354,53.1354,53.0376,53.0669,99236.0
2024-11-08 13:00:00,54.24,54.33,54.24,54.26,74964.0,53.0571,53.1452,53.0571,53.0767,74964.0
2024-11-08 13:10:00,54.26,54.28,54.21,54.23,60384.0,53.0767,53.0963,53.0278,53.0473,60384.0
2024-11-08 13:20:00,54.23,54.26,54.15,54.16,58696.0,53.0473,53.0767,52.9691,52.9789,58696.0
2024-11-08 13:30:00,54.15,54.28,54.14,54.22,105617.0,52.9691,53.0963,52.9593,53.0376,105617.0
2024-11-08 13:40:00,54.23,54.35,54.21,54.28,116458.0,53.0473,53.1647,53.0278,53.0963,116458.0
2024-11-08 13:50:00,54.28,54.32,54.21,54.25,68268.0,53.0963,53.1354,53.0278,53.0669,68268.0
2024-11-08 14:00:00,54.25,54.35,54.22,54.3,80316.0,53.0669,53.1647,53.0376,53.1158,80316.0
2024-11-08 14:10:00,54.3,54.37,54.26,54.3,122114.0,53.1158,53.1843,53.0767,53.1158,122114.0
2024-11-08 14:20:00,54.3,54.39,54.26,54.38,67705.0,53.1158,53.2039,53.0767,53.1941,67705.0
2024-11-08 14:30:00,54.37,54.38,54.28,54.29,93930.0,53.1843,53.1941,53.0963,53.106,93930.0
2024-11-08 14:40:00,54.29,54.32,54.23,54.27,72603.0,53.106,53.1354,53.0473,53.0865,72603.0
2024-11-08 14:50:00,54.27,54.3,54.23,54.25,93744.0,53.0865,53.1158,53.0473,53.0669,93744.0
2024-11-08 15:00:00,54.25,54.26,54.17,54.21,67925.0,53.0669,53.0767,52.9887,53.0278,67925.0
2024-11-08 15:10:00,54.21,54.27,54.19,54.22,111781.0,53.0278,53.0865,53.0082,53.0376,111781.0
2024-11-08 15:20:00,54.22,54.25,54.17,54.23,103130.0,53.0376,53.0669,52.9887,53.0473,103130.0
2024-11-08 15:30:00,54.23,54.23,54.09,54.11,516356.0,53.0473,53.0473,52.9104,52.93,516356.0
2024-11-08 15:40:00,54.1,54.12,53.99,53.99,233585.0,52.9202,52.9397,52.8126,52.8126,233585.0
2024-11-08 15:50:00,54.01,54.19,53.97,54.16,1806159.0,52.8321,53.0082,52.793,52.9789,1806159.0
2024-11-11 09:30:00,60.72,61.08,59.92,60.0,2707377.0,59.3958,59.748,58.6133,58.6915,2707377.0
2024-11-11 09:40:00,60.07,60.3,59.53,59.96,1186183.0,58.76,58.985,58.2318,58.6524,1186183.0
2024-11-11 09:50:00,59.96,60.35,59.79,60.32,973372.0,58.6524,59.0339,58.4861,59.0045,973372.0
2024-11-11 10:00:00,60.32,60.59,60.0,60.02,731515.0,59.0045,59.2686,58.6915,58.7111,731515.0
2024-11-11 10:10:00,60.02,60.69,59.86,60.62,1092219.0,58.7111,59.3665,58.5546,59.298,1092219.0
2024-11-11 10:20:00,60.63,61.04,60.55,60.94,1090387.0,59.3078,59.7088,59.2295,59.611,1090387.0
2024-11-11 10:30:00,60.93,60.97,60.68,60.95,491884.0,59.6012,59.6404,59.3567,59.6208,491884.0
2024-11-11 10:40:00,60.96,61.0,60.33,60.35,469006.0,59.6306,59.6697,59.0143,59.0339,469006.0
2024-11-11 10:50:00,60.37,60.55,60.29,60.42,310479.0,59.0534,59.2295,58.9752,59.1024,310479.0
2024-11-11 11:00:00,60.42,60.43,60.07,60.36,294057.0,59.1024,59.1121,58.76,59.0437,294057.0
2024-11-11 11:10:00,60.37,60.42,60.16,60.4,465203.0,59.0534,59.1024,58.848,59.0828,465203.0
2024-11-11 11:20:00,60.4,60.44,60.11,60.38,523431.0,59.0828,59.1219,58.7991,59.0632,523431.0
2024-11-11 11:30:00,60.38,60.74,60.33,60.73,539770.0,59.0632,59.4154,59.0143,59.4056,539770.0
2024-11-11 11:40:00,60.74,60.87,60.58,60.62,267538.0,59.4154,59.5425,59.2589,59.298,267538.0
2024-11-11 11:50:00,60.62,60.76,60.51,60.54,188943.0,59.298,59.4349,59.1904,59.2197,188943.0
2024-11-11 12:00:00,60.55,60.81,60.53,60.64,236595.0,59.2295,59.4838,59.21,59.3176,236595.0
2024-11-11 12:10:00,60.65,60.71,60.59,60.64,297656.0,59.3273,59.386,59.2686,59.3176,297656.0
2024-11-11 12:20:00,60.65,60.69,60.59,60.67,184890.0,59.3273,59.3665,59.2686,59.3469,184890.0
2024-11-11 12:30:00,60.67,60.72,60.61,60.65,204407.0,59.3469,59.3958,59.2882,59.3273,204407.0
2024-11-11 12:40:00,60.66,60.83,60.63,60.65,336300.0,59.3371,59.5034,59.3078,59.3273,336300.0
2024-11-11 12:50:00,60.65,60.66,60.51,60.58,211282.0,59.3273,59.3371,59.1904,59.2589,211282.0
2024-11-11 13:00:00,60.58,60.67,60.4,60.49,201087.0,59.2589,59.3469,59.0828,59.1708,201087.0
2024-11-11 13:10:00,60.49,60.51,60.31,60.48,231948.0,59.1708,59.1904,58.9948,59.161,231948.0
2024-11-11 13:20:00,60.48,60.51,60.41,60.48,173055.0,59.161,59.1904,59.0926,59.161,173055.0
2024-11-11 13:30:00,60.48,60.48,60.15,60.22,259812.0,59.161,59.161,58.8382,58.9067,259812.0
2024-11-11 13:40:00,60.21,60.22,60.06,60.12,159840.0,58.8969,58.9067,58.7502,58.8089,159840.0
2024-11-11 13:50:00,60.12,60.15,60.0,60.13,172796.0,58.8089,58.8382,58.6915,58.8187,172796.0
2024-11-11 14:00:00,60.14,60.41,60.13,60.4,202146.0,58.8285,59.0926,58.8187,59.0828,202146.0
2024-11-11 14:10:00,60.41,60.41,60.21,60.22,187889.0,59.0926,59.0926,58.8969,58.9067,187889.0
2024-11-11 14:20:00,60.22,60.42,60.2,60.36,297255.0,58.9067,59.1024,58.8872,59.0437,297255.0
2024-11-11 14:30:00,60.37,60.45,60.19,60.29,272108.0,59.0534,59.1317,58.8774,58.9752,272108.0
2024-11-11 14:40:00,60.27,60.39,60.22,60.24,182023.0,58.9556,59.073,58.9067,58.9263,182023.0
2024-11-11 14:50:00,60.23,60.24,60.08,60.14,244005.0,58.9165,58.9263,58.7698,58.8285,244005.0
2024-11-11 15:00:00,60.14,60.18,60.0,60.08,408923.0,58.8285,58.8676,58.6915,58.7698,408923.0
2024-11-11 15:10:00,60.08,60.17,59.99,60.01,272806.0,58.7698,58.8578,58.6817,58.7013,272806.0
2024-11-11 15:20:00,60.01,60.06,59.93,60.03,413776.0,58.7013,58.7502,58.623,58.7209,413776.0
2024-11-11 15:30:00,60.04,60.08,59.95,60.01,340892.0,58.7306,58.7698,58.6426,58.7013,340892.0
2024-11-11 15:40:00,60.01,60.15,59.9,59.98,515467.0,58.7013,58.8382,58.5937,58.6719,515467.0
2024-11-11 15:50:00,59.98,60.0,59.71,59.85,1969920.0,58.6719,58.6915,58.4078,58.5448,1969920.0
2024-11-12 09:30:00,59.82,60.62,59.82,60.01,715458.0,58.5154,59.298,58.5154,58.7013,715458.0
2024-11-12 09:40:00,60.0,60.19,59.92,60.05,326494.0,58.6915,58.8774,58.6133,58.7404,326494.0
2024-11-12 09:50:00,60.05,60.06,59.77,60.0,296445.0,58.7404,58.7502,58.4665,58.6915,296445.0
2024-11-12 10:00:00,59.98,60.0,59.63,59.69,260387.0,58.6719,58.6915,58.3296,58.3883,260387.0
2024-11-12 10:10:00,59.69,59.83,59.52,59.68,342793.0,58.3883,58.5252,58.222,58.3785,342793.0
2024-11-12 10:20:00,59.67,59.84,59.67,59.8,280665.0,58.3687,58.535,58.3687,58.4959,280665.0
2024-11-12 10:30:00,59.8,59.81,59.55,59.59,265934.0,58.4959,58.5057,58.2513,58.2905,265934.0
2024-11-12 10:40:00,59.59,59.6,59.4,59.59,170027.0,58.2905,58.3002,58.1046,58.2905,170027.0
2024-11-12 10:50:00,59.58,59.78,59.55,59.75,144737.0,58.2807,58.4763,58.2513,58.447,144737.0
2024-11-12 11:00:00,59.76,59.8,59.72,59.76,229640.0,58.4567,58.4959,58.4176,58.4567,229640.0
2024-11-12 11:10:00,59.75,59.78,59.58,59.58,219500.0,58.447,58.4763,58.2807,58.2807,219500.0
2024-11-12 11:20:00,59.58,59.64,59.35,59.44,180184.0,58.2807,58.3394,58.0557,58.1437,180184.0
2024-11-12 11:30:00,59.45,59.5,59.2,59.25,122168.0,58.1535,58.2024,57.909,57.9579,122168.0
2024-11-12 11:40:00,59.25,59.29,59.15,59.25,187670.0,57.9579,57.997,57.86,57.9579,187670.0
2024-11-12 11:50:00,59.25,59.29,59.03,59.1,191985.0,57.9579,57.997,57.7427,57.8111,191985.0
2024-11-12 12:00:00,59.1,59.13,58.89,58.91,279304.0,57.8111,57.8405,57.6057,57.6253,279304.0
2024-11-12 12:10:00,58.9,59.05,58.81,59.03,255006.0,57.6155,57.7622,57.5275,57.7427,255006.0
2024-11-12 12:20:00,59.03,59.54,59.02,59.54,200639.0,57.7427,58.2415,57.7329,58.2415,200639.0
2024-11-12 12:30:00,59.54,59.61,59.41,59.54,210097.0,58.2415,58.31,58.1144,58.2415,210097.0
2024-11-12 12:40:00,59.54,59.55,59.26,59.29,214199.0,58.2415,58.2513,57.9677,57.997,214199.0
2024-11-12 12:50:00,59.3,59.33,59.16,59.27,200428.0,58.0068,58.0361,57.8698,57.9774,200428.0
2024-11-12 13:00:00,59.28,59.39,59.12,59.34,147276.0,57.9872,58.0948,57.8307,58.0459,147276.0
2024-11-12 13:10:00,59.35,59.38,59.16,59.23,88270.0,58.0557,58.085,57.8698,57.9383,88270.0
2024-11-12 13:20:00,59.25,59.38,59.24,59.38,85225.0,57.9579,58.085,57.9481,58.085,85225.0
2024-11-12 13:30:00,59.38,59.57,59.34,59.57,161308.0,58.085,58.2709,58.0459,58.2709,161308.0
2024-11-12 13:40:00,59.56,59.65,59.51,59.64,136096.0,58.2611,58.3491,58.2122,58.3394,136096.0
2024-11-12 13:50:00,59.63,59.64,59.39,59.5,302188.0,58.3296,58.3394,58.0948,58.2024,302188.0
2024-11-12 14:00:00,59.5,59.62,59.36,59.39,225047.0,58.2024,58.3198,58.0655,58.0948,225047.0
2024-11-12 14:10:00,59.39,59.47,59.32,59.37,384383.0,58.0948,58.1731,58.0263,58.0753,384383.0
2024-11-12 14:20:00,59.36,59.51,59.36,59.48,199705.0,58.0655,58.2122,58.0655,58.1829,199705.0
2024-11-12 14:30:00,59.5,59.51,59.4,59.42,146484.0,58.2024,58.2122,58.1046,58.1242,146484.0
2024-11-12 14:40:00,59.41,59.5,59.37,59.38,138561.0,58.1144,58.2024,58.0753,58.085,138561.0
2024-11-12 14:50:00,59.38,59.43,59.3,59.33,257630.0,58.085,58.1339,58.0068,58.0361,257630.0
2024-11-12 15:00:00,59.34,59.4,59.28,59.34,204224.0,58.0459,58.1046,57.9872,58.0459,204224.0
2024-11-12 15:10:00,59.33,59.38,59.13,59.15,292640.0,58.0361,58.085,57.8405,57.86,292640.0
2024-11-12 15:20:00,59.15,59.24,59.09,59.17,173071.0,57.86,57.9481,57.8014,57.8796,173071.0
2024-11-12 15:30:00,59.16,59.23,58.99,59.22,242090.0,57.8698,57.9383,57.7035,57.9285,242090.0
2024-11-12 15:40:00,59.22,59.29,59.19,59.22,271283.0,57.9285,57.997,57.8992,57.9285,271283.0
2024-11-12 15:50:00,59.21,59.21,58.99,59.02,859487.0,57.9187,57.9187,57.7035,57.7329,859487.0
2024-11-13 09:30:00,59.21,59.49,58.86,58.92,404771.0,57.9187,58.1926,57.5764,57.6351,404771.0
2024-11-13 09:40:00,58.92,59.07,58.82,58.9,146689.0,57.6351,57.7818,57.5372,57.6155,146689.0
2024-11-13 09:50:00,58.91,59.03,58.79,59.01,156715.0,57.6253,57.7427,57.5079,57.7231,156715.0
2024-11-13 10:00:00,59.0,59.0,58.56,58.66,205716.0,57.7133,57.7133,57.2829,57.3807,205716.0
2024-11-13 10:10:00,58.67,58.76,58.49,58.59,153827.0,57.3905,57.4786,57.2144,57.3123,153827.0
2024-11-13 10:20:00,58.58,58.67,58.46,58.46,186721.0,57.3025,57.3905,57.1851,57.1851,186721.0
2024-11-13 10:30:00,58.45,58.65,58.44,58.61,112425.0,57.1753,57.371,57.1655,57.3318,112425.0
2024-11-13 10:40:00,58.61,58.7,58.57,58.62,96740.0,57.3318,57.4199,57.2927,57.3416,96740.0
2024-11-13 10:50:00,58.62,58.65,58.55,58.62,115814.0,57.3416,57.371,57.2731,57.3416,115814.0
2024-11-13 11:00:00,58.63,58.7,58.45,58.46,128011.0,57.3514,57.4199,57.1753,57.1851,128011.0
2024-11-13 11:10:00,58.46,58.47,58.28,58.28,92111.0,57.1851,57.1949,57.009,57.009,92111.0
2024-11-13 11:20:00,58.28,58.41,58.19,58.41,162337.0,57.009,57.1362,56.921,57.1362,162337.0
2024-11-13 11:30:00,58.41,58.48,58.31,58.34,121755.0,57.1362,57.2047,57.0384,57.0677,121755.0
2024-11-13 11:40:00,58.35,58.45,58.31,58.4,114201.0,57.0775,57.1753,57.0384,57.1264,114201.0
2024-11-13 11:50:00,58.4,58.4,58.24,58.38,99118.0,57.1264,57.1264,56.9699,57.1068,99118.0
2024-11-13 12:00:00,58.39,58.48,58.33,58.36,209172.0,57.1166,57.2047,57.0579,57.0873,209172.0
2024-11-13 12:10:00,58.36,58.43,58.35,58.43,144163.0,57.0873,57.1558,57.0775,57.1558,144163.0
2024-11-13 12:20:00,58.43,58.54,58.39,58.43,183932.0,57.1558,57.2634,57.1166,57.1558,183932.0
2024-11-13 12:30:00,58.43,58.44,58.13,58.15,150330.0,57.1558,57.1655,56.8623,56.8819,150330.0
2024-11-13 12:40:00,58.15,58.19,58.03,58.05,127545.0,56.8819,56.921,56.7645,56.784,127545.0
2024-11-13 12:50:00,58.06,58.19,57.93,58.14,183512.0,56.7938,56.921,56.6667,56.8721,183512.0
2024-11-13 13:00:00,58.13,58.17,57.94,57.95,78822.0,56.8623,56.9014,56.6764,56.6862,78822.0
2024-11-13 13:10:00,57.95,58.07,57.84,57.97,249087.0,56.6862,56.8036,56.5786,56.7058,249087.0
2024-11-13 13:20:00,57.96,58.2,57.9,58.07,155085.0,56.696,56.9308,56.6373,56.8036,155085.0
2024-11-13 13:30:00,58.07,58.16,58.02,58.14,88018.0,56.8036,56.8916,56.7547,56.8721,88018.0
2024-11-13 13:40:00,58.14,58.16,58.03,58.05,107698.0,56.8721,56.8916,56.7645,56.784,107698.0
2024-11-13 13:50:00,58.04,58.15,57.99,58.05,123801.0,56.7743,56.8819,56.7253,56.784,123801.0
2024-11-13 14:00:00,58.05,58.15,58.04,58.12,130286.0,56.784,56.8819,56.7743,56.8525,130286.0
2024-11-13 14:10:00,58.12,58.16,58.0,58.07,97280.0,56.8525,56.8916,56.7351,56.8036,97280.0
2024-11-13 14:20:00,58.07,58.09,57.98,58.09,145917.0,56.8036,56.8232,56.7156,56.8232,145917.0
2024-11-13 14:30:00,58.09,58.12,58.03,58.12,104044.0,56.8232,56.8525,56.7645,56.8525,104044.0
2024-11-13 14:40:00,58.12,58.24,58.09,58.21,100026.0,56.8525,56.9699,56.8232,56.9405,100026.0
2024-11-13 14:50:00,58.21,58.22,58.13,58.19,88623.0,56.9405,56.9503,56.8623,56.921,88623.0
2024-11-13 15:00:00,58.18,58.45,58.18,58.45,147219.0,56.9112,57.1753,56.9112,57.1753,147219.0
2024-11-13 15:10:00,58.45,58.53,58.38,58.49,204452.0,57.1753,57.2536,57.1068,57.2144,204452.0
2024-11-13 15:20:00,58.5,58.69,58.48,58.62,202643.0,57.2242,57.4101,57.2047,57.3416,202643.0
2024-11-13 15:30:00,58.62,58.68,58.55,58.61,169059.0,57.3416,57.4003,57.2731,57.3318,169059.0
2024-11-13 15:40:00,58.61,58.63,58.44,58.45,215823.0,57.3318,57.3514,57.1655,57.1753,215823.0
2024-11-13 15:50:00,58.43,58.49,58.33,58.42,781875.0,57.1558,57.2144,57.0579,57.146,781875.0
2024-11-14 09:30:00,58.91,59.73,58.62,59.37,403358.0,57.6253,58.4274,57.3416,58.0753,403358.0
2024-11-14 09:40:00,59.36,59.43,59.11,59.41,187988.0,58.0655,58.1339,57.8209,58.1144,187988.0
2024-11-14 09:50:00,59.4,59.4,58.88,59.0,185083.0,58.1046,58.1046,57.5959,57.7133,185083.0
2024-11-14 10:00:00,58.99,59.04,58.67,58.7,185260.0,57.7035,57.7524,57.3905,57.4199,185260.0
2024-11-14 10:10:00,58.71,58.83,58.65,58.73,185752.0,57.4296,57.547,57.371,57.4492,185752.0
2024-11-14 10:20:00,58.73,58.83,58.58,58.67,122274.0,57.4492,57.547,57.3025,57.3905,122274.0
2024-11-14 10:30:00,58.67,58.78,58.6,58.65,140550.0,57.3905,57.4981,57.322,57.371,140550.0
2024-11-14 10:40:00,58.65,58.66,58.3,58.31,326516.0,57.371,57.3807,57.0286,57.0384,326516.0
2024-11-14 10:50:00,58.32,58.56,58.26,58.5,137939.0,57.0482,57.2829,56.9895,57.2242,137939.0
2024-11-14 11:00:00,58.5,58.66,58.47,58.6,114003.0,57.2242,57.3807,57.1949,57.322,114003.0
2024-11-14 11:10:00,58.6,58.88,58.58,58.77,159255.0,57.322,57.5959,57.3025,57.4883,159255.0
2024-11-14 11:20:00,58.78,58.89,58.7,58.84,121305.0,57.4981,57.6057,57.4199,57.5568,121305.0
2024-11-14 11:30:00,58.85,58.92,58.75,58.75,138378.0,57.5666,57.6351,57.4688,57.4688,138378.0
2024-11-14 11:40:00,58.76,58.86,58.74,58.8,92174.0,57.4786,57.5764,57.459,57.5177,92174.0
2024-11-14 11:50:00,58.8,58.83,58.71,58.82,87321.0,57.5177,57.547,57.4296,57.5372,87321.0
2024-11-14 12:00:00,58.81,58.88,58.72,58.87,122438.0,57.5275,57.5959,57.4394,57.5862,122438.0
2024-11-14 12:10:00,58.86,58.95,58.85,58.88,95126.0,57.5764,57.6644,57.5666,57.5959,95126.0
2024-11-14 12:20:00,58.88,58.89,58.79,58.8,67473.0,57.5959,57.6057,57.5079,57.5177,67473.0
2024-11-14 12:30:00,58.79,58.84,58.76,58.84,146276.0,57.5079,57.5568,57.4786,57.5568,146276.0
2024-11-14 12:40:00,58.84,58.87,58.79,58.83,86192.0,57.5568,57.5862,57.5079,57.547,86192.0
2024-11-14 12:50:00,58.82,58.95,58.82,58.93,112213.0,57.5372,57.6644,57.5372,57.6448,112213.0
2024-11-14 13:00:00,58.93,59.05,58.92,58.98,117964.0,57.6448,57.7622,57.6351,57.6938,117964.0
2024-11-14 13:10:00,58.98,59.05,58.95,58.98,77740.0,57.6938,57.7622,57.6644,57.6938,77740.0
2024-11-14 13:20:00,58.98,59.03,58.88,58.91,60218.0,57.6938,57.7427,57.5959,57.6253,60218.0
2024-11-14 13:30:00,58.91,58.91,58.8,58.8,70696.0,57.6253,57.6253,57.5177,57.5177,70696.0
2024-11-14 13:40:00,58.81,58.86,58.76,58.86,69019.0,57.5275,57.5764,57.4786,57.5764,69019.0
2024-11-14 13:50:00,58.86,58.86,58.72,58.73,82746.0,57.5764,57.5764,57.4394,57.4492,82746.0
2024-11-14 14:00:00,58.74,58.87,58.71,58.75,246402.0,57.459,57.5862,57.4296,57.4688,246402.0
2024-11-14 14:10:00,58.75,58.78,58.69,58.7,70337.0,57.4688,57.4981,57.4101,57.4199,70337.0
2024-11-14 14:20:00,58.7,58.71,58.62,58.66,73747.0,57.4199,57.4296,57.3416,57.3807,73747.0
2024-11-14 14:30:00,58.66,58.67,58.55,58.58,99479.0,57.3807,57.3905,57.2731,57.3025,99479.0
2024-11-14 14:40:00,58.58,58.62,58.49,58.53,89009.0,57.3025,57.3416,57.2144,57.2536,89009.0
2024-11-14 14:50:00,58.53,58.6,58.52,58.54,91943.0,57.2536,57.322,57.2438,57.2634,91943.0
2024-11-14 15:00:00,58.55,58.55,58.35,58.39,118332.0,57.2731,57.2731,57.0775,57.1166,118332.0
2024-11-14 15:10:00,58.39,58.59,58.38,58.59,147212.0,57.1166,57.3123,57.1068,57.3123,147212.0
2024-11-14 15:20:00,58.6,58.62,58.5,58.62,240645.0,57.322,57.3416,57.2242,57.3416,240645.0
2024-11-14 15:30:00,58.62,58.64,58.38,58.47,198349.0,57.3416,57.3612,57.1068,57.1949,198349.0
2024-11-14 15:40:00,58.48,58.59,58.33,58.37,295753.0,57.2047,57.3123,57.0579,57.0971,295753.0
2024-11-14 15:50:00,58.36,58.56,58.26,58.5,964363.0,57.0873,57.2829,56.9895,57.2242,964363.0
2024-11-15 09:30:00,58.16,58.36,57.28,57.31,723112.0,56.8916,57.0873,56.0308,56.0602,723112.0
2024-11-15 09:40:00,57.3,57.44,57.03,57.15,845996.0,56.0504,56.1873,55.7863,55.9037,845996.0
2024-11-15 09:50:00,57.16,57.5,57.1,57.34,467520.0,55.9134,56.246,55.8548,56.0895,467520.0
2024-11-15 10:00:00,57.33,57.34,56.68,56.99,1120127.0,56.0797,56.0895,55.4439,55.7472,1120127.0
2024-11-15 10:10:00,56.99,57.19,56.81,57.13,363495.0,55.7472,55.9428,55.5711,55.8841,363495.0
2024-11-15 10:20:00,57.13,57.17,56.68,56.72,332496.0,55.8841,55.9232,55.4439,55.483,332496.0
2024-11-15 10:30:00,56.71,56.75,56.42,56.52,619523.0,55.4733,55.5124,55.1896,55.2874,619523.0
2024-11-15 10:40:00,56.52,56.96,56.49,56.86,367356.0,55.2874,55.7178,55.2581,55.62,367356.0
2024-11-15 10:50:00,56.86,56.93,56.51,56.53,424961.0,55.62,55.6885,55.2776,55.2972,424961.0
2024-11-15 11:00:00,56.53,56.93,56.47,56.74,363736.0,55.2972,55.6885,55.2385,55.5026,363736.0
2024-11-15 11:10:00,56.74,56.83,56.59,56.75,371984.0,55.5026,55.5906,55.3559,55.5124,371984.0
2024-11-15 11:20:00,56.76,56.86,56.69,56.75,198952.0,55.5222,55.62,55.4537,55.5124,198952.0
2024-11-15 11:30:00,56.74,56.84,56.59,56.62,159617.0,55.5026,55.6004,55.3559,55.3852,159617.0
2024-11-15 11:40:00,56.62,56.72,56.51,56.6,255546.0,55.3852,55.483,55.2776,55.3657,255546.0
2024-11-15 11:50:00,56.61,56.75,56.53,56.73,163171.0,55.3754,55.5124,55.2972,55.4928,163171.0
2024-11-15 12:00:00,56.72,56.82,56.65,56.73,298135.0,55.483,55.5809,55.4146,55.4928,298135.0
2024-11-15 12:10:00,56.73,56.73,56.59,56.66,165777.0,55.4928,55.4928,55.3559,55.4244,165777.0
2024-11-15 12:20:00,56.66,56.67,56.46,56.54,471930.0,55.4244,55.4341,55.2287,55.307,471930.0
2024-11-15 12:30:00,56.54,56.58,56.47,56.54,244482.0,55.307,55.3461,55.2385,55.307,244482.0
2024-11-15 12:40:00,56.54,56.61,56.36,56.42,437985.0,55.307,55.3754,55.1309,55.1896,437985.0
2024-11-15 12:50:00,56.42,56.44,56.27,56.33,174643.0,55.1896,55.2091,55.0429,55.1015,174643.0
2024-11-15 13:00:00,56.34,56.45,56.21,56.43,225364.0,55.1113,55.2189,54.9842,55.1994,225364.0
2024-11-15 13:10:00,56.43,56.54,56.35,56.52,483267.0,55.1994,55.307,55.1211,55.2874,483267.0
2024-11-15 13:20:00,56.52,56.62,56.44,56.53,523003.0,55.2874,55.3852,55.2091,55.2972,523003.0
2024-11-15 13:30:00,56.53,56.57,56.44,56.52,145216.0,55.2972,55.3363,55.2091,55.2874,145216.0
2024-11-15 13:40:00,56.52,56.68,56.5,56.61,493224.0,55.2874,55.4439,55.2678,55.3754,493224.0
2024-11-15 13:50:00,56.61,56.67,56.53,56.59,181643.0,55.3754,55.4341,55.2972,55.3559,181643.0
2024-11-15 14:00:00,56.59,56.6,56.32,56.35,148632.0,55.3559,55.3657,55.0918,55.1211,148632.0
2024-11-15 14:10:00,56.36,56.39,56.29,56.33,99986.0,55.1309,55.1602,55.0624,55.1015,99986.0
2024-11-15 14:20:00,56.32,56.45,56.28,56.41,222872.0,55.0918,55.2189,55.0526,55.1798,222872.0
2024-11-15 14:30:00,56.41,56.42,56.15,56.18,179388.0,55.1798,55.1896,54.9255,54.9548,179388.0
2024-11-15 14:40:00,56.19,56.37,56.15,56.16,683274.0,54.9646,55.1407,54.9255,54.9353,683274.0
2024-11-15 14:50:00,56.16,56.18,56.05,56.14,185892.0,54.9353,54.9548,54.8277,54.9157,185892.0
2024-11-15 15:00:00,56.14,56.14,56.01,56.08,408107.0,54.9157,54.9157,54.7885,54.857,408107.0
2024-11-15 15:10:00,56.09,56.11,55.83,55.9,637385.0,54.8668,54.8863,54.6125,54.6809,637385.0
2024-11-15 15:20:00,55.91,55.99,55.82,55.97,476887.0,54.6907,54.769,54.6027,54.7494,476887.0
2024-11-15 15:30:00,55.97,56.12,55.96,56.09,397527.0,54.7494,54.8961,54.7396,54.8668,397527.0
2024-11-15 15:40:00,56.1,56.21,56.05,56.21,419986.0,54.8766,54.9842,54.8277,54.9842,419986.0
2024-11-15 15:50:00,56.2,56.28,56.11,56.22,1185740.0,54.9744,55.0526,54.8863,54.9939,1185740.0
2024-11-18 09:30:00,56.18,56.46,55.84,56.2,334953.0,54.9548,55.2287,54.6222,54.9744,334953.0
2024-11-18 09:40:00,56.17,56.71,56.07,56.7,166897.0,54.945,55.4733,54.8472,55.4635,166897.0
2024-11-18 09:50:00,56.67,56.77,56.59,56.61,125483.0,55.4341,55.532,55.3559,55.3754,125483.0
2024-11-18 10:00:00,56.6,56.76,56.46,56.51,225523.0,55.3657,55.5222,55.2287,55.2776,225523.0
2024-11-18 10:10:00,56.52,56.53,56.29,56.35,274046.0,55.2874,55.2972,55.0624,55.1211,274046.0
2024-11-18 10:20:00,56.35,56.37,56.14,56.19,131815.0,55.1211,55.1407,54.9157,54.9646,131815.0
2024-11-18 10:30:00,56.18,56.38,56.16,56.37,141189.0,54.9548,55.1505,54.9353,55.1407,141189.0
2024-11-18 10:40:00,56.37,56.49,56.31,56.43,229074.0,55.1407,55.2581,55.082,55.1994,229074.0
2024-11-18 10:50:00,56.43,56.56,56.35,56.53,249449.0,55.1994,55.3265,55.1211,55.2972,249449.0
2024-11-18 11:00:00,56.53,56.73,56.5,56.72,148242.0,55.2972,55.4928,55.2678,55.483,148242.0
2024-11-18 11:10:00,56.72,56.77,56.67,56.69,108109.0,55.483,55.532,55.4341,55.4537,108109.0
2024-11-18 11:20:00,56.69,56.75,56.61,56.62,114862.0,55.4537,55.5124,55.3754,55.3852,114862.0
2024-11-18 11:30:00,56.62,56.75,56.57,56.66,179559.0,55.3852,55.5124,55.3363,55.4244,179559.0
2024-11-18 11:40:00,56.66,56.68,56.59,56.59,193699.0,55.4244,55.4439,55.3559,55.3559,193699.0
2024-11-18 11:50:00,56.6,56.68,56.55,56.59,164336.0,55.3657,55.4439,55.3168,55.3559,164336.0
2024-11-18 12:00:00,56.58,56.76,56.57,56.73,158533.0,55.3461,55.5222,55.3363,55.4928,158533.0
2024-11-18 12:10:00,56.74,56.75,56.66,56.7,94077.0,55.5026,55.5124,55.4244,55.4635,94077.0
2024-11-18 12:20:00,56.7,56.8,56.67,56.72,83248.0,55.4635,55.5613,55.4341,55.483,83248.0
2024-11-18 12:30:00,56.72,56.76,56.66,56.67,77961.0,55.483,55.5222,55.4244,55.4341,77961.0
2024-11-18 12:40:00,56.66,56.74,56.63,56.73,207439.0,55.4244,55.5026,55.395,55.4928,207439.0
2024-11-18 12:50:00,56.72,56.82,56.72,56.73,215252.0,55.483,55.5809,55.483,55.4928,215252.0
2024-11-18 13:00:00,56.72,56.75,56.62,56.69,87468.0,55.483,55.5124,55.3852,55.4537,87468.0
2024-11-18 13:10:00,56.69,56.69,56.56,56.59,82424.0,55.4537,55.4537,55.3265,55.3559,82424.0
2024-11-18 13:20:00,56.59,56.61,56.54,56.59,86910.0,55.3559,55.3754,55.307,55.3559,86910.0
2024-11-18 13:30:00,56.59,56.62,56.57,56.61,142761.0,55.3559,55.3852,55.3363,55.3754,142761.0
2024-11-18 13:40:00,56.6,56.73,56.5,56.63,283264.0,55.3657,55.4928,55.2678,55.395,283264.0
2024-11-18 13:50:00,56.63,56.79,56.63,56.77,129815.0,55.395,55.5515,55.395,55.532,129815.0
2024-11-18 14:00:00,56.77,56.77,56.65,56.71,114955.0,55.532,55.532,55.4146,55.4733,114955.0
2024-11-18 14:10:00,56.71,56.8,56.65,56.73,245753.0,55.4733,55.5613,55.4146,55.4928,245753.0
2024-11-18 14:20:00,56.73,56.8,56.67,56.74,139120.0,55.4928,55.5613,55.4341,55.5026,139120.0
2024-11-18 14:30:00,56.75,56.82,56.68,56.8,91925.0,55.5124,55.5809,55.4439,55.5613,91925.0
2024-11-18 14:40:00,56.8,56.84,56.73,56.73,128167.0,55.5613,55.6004,55.4928,55.4928,128167.0
2024-11-18 14:50:00,56.73,56.75,56.63,56.69,104426.0,55.4928,55.5124,55.395,55.4537,104426.0
2024-11-18 15:00:00,56.68,56.79,56.65,56.73,255622.0,55.4439,55.5515,55.4146,55.4928,255622.0
2024-11-18 15:10:00,56.73,56.76,56.62,56.65,147954.0,55.4928,55.5222,55.3852,55.4146,147954.0
2024-11-18 15:20:00,56.65,56.65,56.52,56.57,212994.0,55.4146,55.4146,55.2874,55.3363,212994.0
2024-11-18 15:30:00,56.57,56.57,56.49,56.53,315173.0,55.3363,55.3363,55.2581,55.2972,315173.0
2024-11-18 15:40:00,56.53,56.58,56.47,56.57,144939.0,55.2972,55.3461,55.2385,55.3363,144939.0
2024-11-18 15:50:00,56.57,56.82,56.53,56.8,759511.0,55.3363,55.5809,55.2972,55.5613,759511.0
2024-11-19 09:30:00,56.5,56.55,56.17,56.23,345510.0,55.2678,55.3168,54.945,55.0037,345510.0
2024-11-19 09:40:00,56.23,56.42,56.09,56.36,169411.0,55.0037,55.1896,54.8668,55.1309,169411.0
2024-11-19 09:50:00,56.36,56.82,56.27,56.78,251540.0,55.1309,55.5809,55.0429,55.5417,251540.0
2024-11-19 10:00:00,56.79,57.41,56.78,57.36,276645.0,55.5515,56.158,55.5417,56.1091,276645.0
2024-11-19 10:10:00,57.37,57.37,57.2,57.29,126676.0,56.1189,56.1189,55.9526,56.0406,126676.0
2024-11-19 10:20:00,57.29,57.51,57.25,57.44,288874.0,56.0406,56.2558,56.0015,56.1873,288874.0
2024-11-19 10:30:00,57.45,57.64,57.44,57.6,240509.0,56.1971,56.383,56.1873,56.3439,240509.0
2024-11-19 10:40:00,57.6,57.83,57.51,57.81,202505.0,56.3439,56.5688,56.2558,56.5493,202505.0
2024-11-19 10:50:00,57.82,57.82,57.65,57.78,142097.0,56.5591,56.5591,56.3928,56.5199,142097.0
2024-11-19 11:00:00,57.78,57.84,57.66,57.8,168252.0,56.5199,56.5786,56.4025,56.5395,168252.0
2024-11-19 11:10:00,57.8,57.82,57.68,57.7,111882.0,56.5395,56.5591,56.4221,56.4417,111882.0
2024-11-19 11:20:00,57.7,57.89,57.67,57.86,165340.0,56.4417,56.6275,56.4123,56.5982,165340.0
2024-11-19 11:30:00,57.85,57.92,57.73,57.82,159597.0,56.5884,56.6569,56.471,56.5591,159597.0
2024-11-19 11:40:00,57.82,58.02,57.82,57.93,182712.0,56.5591,56.7547,56.5591,56.6667,182712.0
2024-11-19 11:50:00,57.93,57.97,57.78,57.91,269960.0,56.6667,56.7058,56.5199,56.6471,269960.0
2024-11-19 12:00:00,57.9,57.94,57.83,57.91,139205.0,56.6373,56.6764,56.5688,56.6471,139205.0
2024-11-19 12:10:00,57.9,57.92,57.84,57.88,111255.0,56.6373,56.6569,56.5786,56.6177,111255.0
2024-11-19 12:20:00,57.88,57.93,57.81,57.86,90504.0,56.6177,56.6667,56.5493,56.5982,90504.0
2024-11-19 12:30:00,57.86,57.89,57.81,57.81,85696.0,56.5982,56.6275,56.5493,56.5493,85696.0
2024-11-19 12:40:00,57.81,57.95,57.81,57.9,258615.0,56.5493,56.6862,56.5493,56.6373,258615.0
2024-11-19 12:50:00,57.91,58.11,57.87,58.09,263040.0,56.6471,56.8427,56.608,56.8232,263040.0
2024-11-19 13:00:00,58.08,58.11,58.01,58.03,101954.0,56.8134,56.8427,56.7449,56.7645,101954.0
2024-11-19 13:10:00,58.04,58.18,58.03,58.09,115974.0,56.7743,56.9112,56.7645,56.8232,115974.0
2024-11-19 13:20:00,58.09,58.21,58.06,58.21,108469.0,56.8232,56.9405,56.7938,56.9405,108469.0
2024-11-19 13:30:00,58.22,58.44,58.21,58.43,307720.0,56.9503,57.1655,56.9405,57.1558,307720.0
2024-11-19 13:40:00,58.43,58.52,58.4,58.47,232105.0,57.1558,57.2438,57.1264,57.1949,232105.0
2024-11-19 13:50:00,58.47,58.62,58.46,58.61,245837.0,57.1949,57.3416,57.1851,57.3318,245837.0
2024-11-19 14:00:00,58.61,58.65,58.54,58.64,241957.0,57.3318,57.371,57.2634,57.3612,241957.0
2024-11-19 14:10:00,58.64,58.65,58.57,58.61,133020.0,57.3612,57.371,57.2927,57.3318,133020.0
2024-11-19 14:20:00,58.61,58.65,58.46,58.55,133248.0,57.3318,57.371,57.1851,57.2731,133248.0
2024-11-19 14:30:00,58.55,58.57,58.35,58.38,225682.0,57.2731,57.2927,57.0775,57.1068,225682.0
2024-11-19 14:40:00,58.38,58.4,58.15,58.17,327948.0,57.1068,57.1264,56.8819,56.9014,327948.0
2024-11-19 14:50:00,58.17,58.32,58.12,58.32,126718.0,56.9014,57.0482,56.8525,57.0482,126718.0
2024-11-19 15:00:00,58.32,58.37,58.25,58.3,145143.0,57.0482,57.0971,56.9797,57.0286,145143.0
2024-11-19 15:10:00,58.3,58.42,58.3,58.41,197393.0,57.0286,57.146,57.0286,57.1362,197393.0
2024-11-19 15:20:00,58.41,58.48,58.39,58.46,219160.0,57.1362,57.2047,57.1166,57.1851,219160.0
2024-11-19 15:30:00,58.45,58.48,58.34,58.39,255590.0,57.1753,57.2047,57.0677,57.1166,255590.0
2024-11-19 15:40:00,58.39,58.41,58.28,58.34,240245.0,57.1166,57.1362,57.009,57.0677,240245.0
2024-11-19 15:50:00,58.35,58.35,58.17,58.21,946169.0,57.0775,57.0775,56.9014,56.9405,946169.0
2024-11-20 09:30:00,58.61,58.83,58.19,58.22,315305.0,57.3318,57.547,56.921,56.9503,315305.0
2024-11-20 09:40:00,58.21,58.59,58.09,58.45,93310.0,56.9405,57.3123,56.8232,57.1753,93310.0
2024-11-20 09:50:00,58.44,58.49,58.17,58.17,89966.0,57.1655,57.2144,56.9014,56.9014,89966.0
2024-11-20 10:00:00,58.17,58.48,58.17,58.26,125628.0,56.9014,57.2047,56.9014,56.9895,125628.0
2024-11-20 10:10:00,58.25,58.26,57.93,57.94,116508.0,56.9797,56.9895,56.6667,56.6764,116508.0
2024-11-20 10:20:00,57.94,58.15,57.91,58.07,200924.0,56.6764,56.8819,56.6471,56.8036,200924.0
2024-11-20 10:30:00,58.07,58.07,57.91,57.96,124618.0,56.8036,56.8036,56.6471,56.696,124618.0
2024-11-20 10:40:00,57.96,57.97,57.84,57.96,122047.0,56.696,56.7058,56.5786,56.696,122047.0
2024-11-20 10:50:00,57.96,58.12,57.94,58.11,148740.0,56.696,56.8525,56.6764,56.8427,148740.0
2024-11-20 11:00:00,58.1,58.13,57.98,58.07,107799.0,56.8329,56.8623,56.7156,56.8036,107799.0
2024-11-20 11:10:00,58.08,58.25,58.05,58.23,146888.0,56.8134,56.9797,56.784,56.9601,146888.0
2024-11-20 11:20:00,58.23,58.24,58.06,58.06,164940.0,56.9601,56.9699,56.7938,56.7938,164940.0
2024-11-20 11:30:00,58.06,58.07,57.92,57.97,84854.0,56.7938,56.8036,56.6569,56.7058,84854.0
2024-11-20 11:40:00,57.96,58.07,57.88,57.9,122748.0,56.696,56.8036,56.6177,56.6373,122748.0
2024-11-20 11:50:00,57.91,57.97,57.79,57.8,293144.0,56.6471,56.7058,56.5297,56.5395,293144.0
2024-11-20 12:00:00,57.8,57.92,57.72,57.85,156939.0,56.5395,56.6569,56.4612,56.5884,156939.0
2024-11-20 12:10:00,57.86,57.87,57.72,57.86,113468.0,56.5982,56.608,56.4612,56.5982,113468.0
2024-11-20 12:20:00,57.86,57.86,57.67,57.77,119406.0,56.5982,56.5982,56.4123,56.5101,119406.0
2024-11-20 12:30:00,57.77,57.96,57.76,57.92,110537.0,56.5101,56.696,56.5004,56.6569,110537.0
2024-11-20 12:40:00,57.92,58.09,57.9,58.04,124990.0,56.6569,56.8232,56.6373,56.7743,124990.0
2024-11-20 12:50:00,58.03,58.05,57.94,58.01,80336.0,56.7645,56.784,56.6764,56.7449,80336.0
2024-11-20 13:00:00,58.01,58.04,57.96,57.98,96111.0,56.7449,56.7743,56.696,56.7156,96111.0
2024-11-20 13:10:00,57.98,58.14,57.97,58.11,111464.0,56.7156,56.8721,56.7058,56.8427,111464.0
2024-11-20 13:20:00,58.11,58.11,58.04,58.08,85503.0,56.8427,56.8427,56.7743,56.8134,85503.0
2024-11-20 13:30:00,58.07,58.09,57.97,57.98,79245.0,56.8036,56.8232,56.7058,56.7156,79245.0
2024-11-20 13:40:00,57.97,58.07,57.95,58.0,78477.0,56.7058,56.8036,56.6862,56.7351,78477.0
2024-11-20 13:50:00,58.0,58.19,57.98,58.13,147427.0,56.7351,56.921,56.7156,56.8623,147427.0
2024-11-20 14:00:00,58.14,58.2,58.1,58.16,89070.0,56.8721,56.9308,56.8329,56.8916,89070.0
2024-11-20 14:10:00,58.16,58.2,58.03,58.04,106774.0,56.8916,56.9308,56.7645,56.7743,106774.0
2024-11-20 14:20:00,58.04,58.09,58.01,58.04,92914.0,56.7743,56.8232,56.7449,56.7743,92914.0
2024-11-20 14:30:00,58.04,58.1,58.01,58.08,92406.0,56.7743,56.8329,56.7449,56.8134,92406.0
2024-11-20 14:40:00,58.08,58.14,58.05,58.13,78863.0,56.8134,56.8721,56.784,56.8623,78863.0
2024-11-20 14:50:00,58.13,58.17,58.1,58.15,66367.0,56.8623,56.9014,56.8329,56.8819,66367.0
2024-11-20 15:00:00,58.15,58.28,58.12,58.28,217852.0,56.8819,57.009,56.8525,57.009,217852.0
2024-11-20 15:10:00,58.27,58.3,58.18,58.2,314460.0,56.9992,57.0286,56.9112,56.9308,314460.0
2024-11-20 15:20:00,58.2,58.22,58.12,58.17,425899.0,56.9308,56.9503,56.8525,56.9014,425899.0
2024-11-20 15:30:00,58.18,58.23,58.13,58.14,440730.0,56.9112,56.9601,56.8623,56.8721,440730.0
2024-11-20 15:40:00,58.13,58.15,57.93,58.03,412888.0,56.8623,56.8819,56.6667,56.7645,412888.0
2024-11-20 15:50:00,58.03,58.1,57.85,57.91,998562.0,56.7645,56.8329,56.5884,56.6471,998562.0
2024-11-21 09:30:00,58.16,58.22,57.47,57.86,385456.0,56.8916,56.9503,56.2167,56.5982,385456.0
2024-11-21 09:40:00,57.87,58.05,57.55,58.02,138110.0,56.608,56.784,56.2949,56.7547,138110.0
2024-11-21 09:50:00,58.05,58.19,57.93,57.97,126910.0,56.784,56.921,56.6667,56.7058,126910.0
2024-11-21 10:00:00,57.97,58.08,57.92,58.06,108371.0,56.7058,56.8134,56.6569,56.7938,108371.0
2024-11-21 10:10:00,58.04,58.13,57.76,57.88,157614.0,56.7743,56.8623,56.5004,56.6177,157614.0
2024-11-21 10:20:00,57.86,57.95,57.74,57.78,112006.0,56.5982,56.6862,56.4808,56.5199,112006.0
2024-11-21 10:30:00,57.77,57.88,57.74,57.82,75256.0,56.5101,56.6177,56.4808,56.5591,75256.0
2024-11-21 10:40:00,57.82,57.92,57.76,57.85,85535.0,56.5591,56.6569,56.5004,56.5884,85535.0
2024-11-21 10:50:00,57.85,57.94,57.77,57.88,65347.0,56.5884,56.6764,56.5101,56.6177,65347.0
2024-11-21 11:00:00,57.89,57.93,57.83,57.92,68163.0,56.6275,56.6667,56.5688,56.6569,68163.0
2024-11-21 11:10:00,57.92,58.09,57.91,58.04,140806.0,56.6569,56.8232,56.6471,56.7743,140806.0
2024-11-21 11:20:00,58.05,58.07,57.96,57.97,65553.0,56.784,56.8036,56.696,56.7058,65553.0
2024-11-21 11:30:00,57.97,58.02,57.89,57.96,90730.0,56.7058,56.7547,56.6275,56.696,90730.0
2024-11-21 11:40:00,57.96,57.99,57.94,57.98,40121.0,56.696,56.7253,56.6764,56.7156,40121.0
2024-11-21 11:50:00,57.98,58.0,57.92,57.98,127306.0,56.7156,56.7351,56.6569,56.7156,127306.0
2024-11-21 12:00:00,57.98,58.0,57.95,57.98,74036.0,56.7156,56.7351,56.6862,56.7156,74036.0
2024-11-21 12:10:00,57.98,58.02,57.94,58.0,56073.0,56.7156,56.7547,56.6764,56.7351,56073.0
2024-11-21 12:20:00,58.01,58.3,58.0,58.28,124868.0,56.7449,57.0286,56.7351,57.009,124868.0
2024-11-21 12:30:00,58.27,58.31,58.23,58.23,74683.0,56.9992,57.0384,56.9601,56.9601,74683.0
2024-11-21 12:40:00,58.24,58.34,58.2,58.3,146949.0,56.9699,57.0677,56.9308,57.0286,146949.0
2024-11-21 12:50:00,58.3,58.38,58.26,58.27,77095.0,57.0286,57.1068,56.9895,56.9992,77095.0
2024-11-21 13:00:00,58.27,58.27,58.15,58.21,69472.0,56.9992,56.9992,56.8819,56.9405,69472.0
2024-11-21 13:10:00,58.21,58.26,58.07,58.12,64386.0,56.9405,56.9895,56.8036,56.8525,64386.0
2024-11-21 13:20:00,58.12,58.22,58.07,58.21,56264.0,56.8525,56.9503,56.8036,56.9405,56264.0
2024-11-21 13:30:00,58.21,58.25,58.19,58.23,149278.0,56.9405,56.9797,56.921,56.9601,149278.0
2024-11-21 13:40:00,58.23,58.23,58.13,58.19,159110.0,56.9601,56.9601,56.8623,56.921,159110.0
2024-11-21 13:50:00,58.19,58.23,58.16,58.22,82957.0,56.921,56.9601,56.8916,56.9503,82957.0
2024-11-21 14:00:00,58.22,58.38,58.2,58.35,173454.0,56.9503,57.1068,56.9308,57.0775,173454.0
2024-11-21 14:10:00,58.34,58.46,58.34,58.39,94024.0,57.0677,57.1851,57.0677,57.1166,94024.0
2024-11-21 14:20:00,58.4,58.45,58.34,58.43,77420.0,57.1264,57.1753,57.0677,57.1558,77420.0
2024-11-21 14:30:00,58.44,58.48,58.35,58.38,76018.0,57.1655,57.2047,57.0775,57.1068,76018.0
2024-11-21 14:40:00,58.37,58.39,58.31,58.36,62608.0,57.0971,57.1166,57.0384,57.0873,62608.0
2024-11-21 14:50:00,58.36,58.36,58.22,58.25,101987.0,57.0873,57.0873,56.9503,56.9797,101987.0
2024-11-21 15:00:00,58.25,58.36,58.21,58.28,97689.0,56.9797,57.0873,56.9405,57.009,97689.0
2024-11-21 15:10:00,58.28,58.3,58.21,58.27,173965.0,57.009,57.0286,56.9405,56.9992,173965.0
2024-11-21 15:20:00,58.26,58.29,58.24,58.26,88443.0,56.9895,57.0188,56.9699,56.9895,88443.0
2024-11-21 15:30:00,58.26,58.28,58.13,58.14,146200.0,56.9895,57.009,56.8623,56.8721,146200.0
2024-11-21 15:40:00,58.14,58.21,58.12,58.21,167899.0,56.8721,56.9405,56.8525,56.9405,167899.0
2024-11-21 15:50:00,58.21,58.29,58.19,58.23,736422.0,56.9405,57.0188,56.921,56.9601,736422.0
2024-11-22 09:30:00,58.35,58.37,57.62,57.89,377492.0,57.0775,57.0971,56.3634,56.6275,377492.0
2024-11-22 09:40:00,57.89,58.19,57.84,58.17,70244.0,56.6275,56.921,56.5786,56.9014,70244.0
2024-11-22 09:50:00,58.18,58.47,58.11,58.45,56723.0,56.9112,57.1949,56.8427,57.1753,56723.0
2024-11-22 10:00:00,58.43,58.59,58.33,58.56,151522.0,57.1558,57.3123,57.0579,57.2829,151522.0
2024-11-22 10:10:00,58.56,58.63,58.47,58.48,147134.0,57.2829,57.3514,57.1949,57.2047,147134.0
2024-11-22 10:20:00,58.48,58.51,58.3,58.3,82352.0,57.2047,57.234,57.0286,57.0286,82352.0
2024-11-22 10:30:00,58.31,58.46,58.29,58.45,194810.0,57.0384,57.1851,57.0188,57.1753,194810.0
2024-11-22 10:40:00,58.45,58.57,58.44,58.52,114184.0,57.1753,57.2927,57.1655,57.2438,114184.0
2024-11-22 10:50:00,58.52,58.78,58.51,58.77,178191.0,57.2438,57.4981,57.234,57.4883,178191.0
2024-11-22 11:00:00,58.77,58.77,58.55,58.63,118589.0,57.4883,57.4883,57.2731,57.3514,118589.0
2024-11-22 11:10:00,58.62,58.65,58.53,58.55,88618.0,57.3416,57.371,57.2536,57.2731,88618.0
2024-11-22 11:20:00,58.54,58.68,58.48,58.67,98254.0,57.2634,57.4003,57.2047,57.3905,98254.0
2024-11-22 11:30:00,58.67,58.68,58.58,58.62,215386.0,57.3905,57.4003,57.3025,57.3416,215386.0
2024-11-22 11:40:00,58.61,58.72,58.55,58.67,79046.0,57.3318,57.4394,57.2731,57.3905,79046.0
2024-11-22 11:50:00,58.68,58.72,58.66,58.68,114573.0,57.4003,57.4394,57.3807,57.4003,114573.0
2024-11-22 12:00:00,58.69,58.75,58.61,58.66,157202.0,57.4101,57.4688,57.3318,57.3807,157202.0
2024-11-22 12:10:00,58.67,58.79,58.65,58.71,126703.0,57.3905,57.5079,57.371,57.4296,126703.0
2024-11-22 12:20:00,58.7,58.7,58.6,58.62,78930.0,57.4199,57.4199,57.322,57.3416,78930.0
2024-11-22 12:30:00,58.62,58.68,58.57,58.64,61022.0,57.3416,57.4003,57.2927,57.3612,61022.0
2024-11-22 12:40:00,58.64,58.72,58.62,58.66,56416.0,57.3612,57.4394,57.3416,57.3807,56416.0
2024-11-22 12:50:00,58.67,58.69,58.63,58.67,79106.0,57.3905,57.4101,57.3514,57.3905,79106.0
2024-11-22 13:00:00,58.67,58.74,58.66,58.67,57857.0,57.3905,57.459,57.3807,57.3905,57857.0
2024-11-22 13:10:00,58.68,58.69,58.65,58.68,44310.0,57.4003,57.4101,57.371,57.4003,44310.0
2024-11-22 13:20:00,58.66,58.67,58.55,58.56,58940.0,57.3807,57.3905,57.2731,57.2829,58940.0
2024-11-22 13:30:00,58.56,58.61,58.54,58.59,55935.0,57.2829,57.3318,57.2634,57.3123,55935.0
2024-11-22 13:40:00,58.59,58.59,58.53,58.56,79705.0,57.3123,57.3123,57.2536,57.2829,79705.0
2024-11-22 13:50:00,58.56,58.67,58.53,58.64,46006.0,57.2829,57.3905,57.2536,57.3612,46006.0
2024-11-22 14:00:00,58.64,58.69,58.62,58.66,92228.0,57.3612,57.4101,57.3416,57.3807,92228.0
2024-11-22 14:10:00,58.66,58.68,58.62,58.67,49004.0,57.3807,57.4003,57.3416,57.3905,49004.0
2024-11-22 14:20:00,58.67,58.73,58.65,58.72,79517.0,57.3905,57.4492,57.371,57.4394,79517.0
2024-11-22 14:30:00,58.72,58.72,58.62,58.69,66602.0,57.4394,57.4394,57.3416,57.4101,66602.0
2024-11-22 14:40:00,58.69,58.69,58.63,58.68,66838.0,57.4101,57.4101,57.3514,57.4003,66838.0
2024-11-22 14:50:00,58.69,58.72,58.67,58.68,66898.0,57.4101,57.4394,57.3905,57.4003,66898.0
2024-11-22 15:00:00,58.68,58.73,58.57,58.73,94328.0,57.4003,57.4492,57.2927,57.4492,94328.0
2024-11-22 15:10:00,58.73,58.75,58.69,58.73,80984.0,57.4492,57.4688,57.4101,57.4492,80984.0
2024-11-22 15:20:00,58.72,58.74,58.67,58.7,102544.0,57.4394,57.459,57.3905,57.4199,102544.0
2024-11-22 15:30:00,58.7,58.75,58.64,58.71,77871.0,57.4199,57.4688,57.3612,57.4296,77871.0
2024-11-22 15:40:00,58.71,58.78,58.66,58.76,151258.0,57.4296,57.4981,57.3807,57.4786,151258.0
2024-11-22 15:50:00,58.75,58.92,58.73,58.86,1016595.0,57.4688,57.6351,57.4492,57.5764,1016595.0
2024-11-25 09:30:00,59.98,60.68,59.78,60.1,748429.0,58.6719,59.3567,58.4763,58.7893,748429.0
2024-11-25 09:40:00,60.09,60.24,59.78,59.96,251481.0,58.7795,58.9263,58.4763,58.6524,251481.0
2024-11-25 09:50:00,59.96,59.96,59.46,59.56,177464.0,58.6524,58.6524,58.1633,58.2611,177464.0
2024-11-25 10:00:00,59.54,59.62,59.42,59.57,154996.0,58.2415,58.3198,58.1242,58.2709,154996.0
2024-11-25 10:10:00,59.56,59.62,59.34,59.59,204111.0,58.2611,58.3198,58.0459,58.2905,204111.0
2024-11-25 10:20:00,59.59,59.72,59.53,59.6,196381.0,58.2905,58.4176,58.2318,58.3002,196381.0
2024-11-25 10:30:00,59.59,59.59,59.32,59.33,178936.0,58.2905,58.2905,58.0263,58.0361,178936.0
2024-11-25 10:40:00,59.33,59.37,59.25,59.27,92050.0,58.0361,58.0753,57.9579,57.9774,92050.0
2024-11-25 10:50:00,59.26,59.34,59.2,59.23,140054.0,57.9677,58.0459,57.909,57.9383,140054.0
2024-11-25 11:00:00,59.22,59.27,59.01,59.07,187236.0,57.9285,57.9774,57.7231,57.7818,187236.0
2024-11-25 11:10:00,59.08,59.26,58.95,59.24,189526.0,57.7916,57.9677,57.6644,57.9481,189526.0
2024-11-25 11:20:00,59.25,59.26,59.07,59.08,98375.0,57.9579,57.9677,57.7818,57.7916,98375.0
2024-11-25 11:30:00,59.07,59.34,59.07,59.22,101728.0,57.7818,58.0459,57.7818,57.9285,101728.0
2024-11-25 11:40:00,59.22,59.24,59.11,59.13,79278.0,57.9285,57.9481,57.8209,57.8405,79278.0
2024-11-25 11:50:00,59.13,59.29,59.11,59.21,149151.0,57.8405,57.997,57.8209,57.9187,149151.0
2024-11-25 12:00:00,59.21,59.25,59.18,59.22,65855.0,57.9187,57.9579,57.8894,57.9285,65855.0
2024-11-25 12:10:00,59.21,59.22,59.14,59.19,63755.0,57.9187,57.9285,57.8503,57.8992,63755.0
2024-11-25 12:20:00,59.19,59.21,59.07,59.08,79045.0,57.8992,57.9187,57.7818,57.7916,79045.0
2024-11-25 12:30:00,59.07,59.12,59.05,59.08,51837.0,57.7818,57.8307,57.7622,57.7916,51837.0
2024-11-25 12:40:00,59.07,59.09,59.02,59.04,45048.0,57.7818,57.8014,57.7329,57.7524,45048.0
2024-11-25 12:50:00,59.04,59.04,58.95,58.96,81152.0,57.7524,57.7524,57.6644,57.6742,81152.0
2024-11-25 13:00:00,58.96,58.98,58.94,58.96,41530.0,57.6742,57.6938,57.6546,57.6742,41530.0
2024-11-25 13:10:00,58.96,58.98,58.88,58.89,65651.0,57.6742,57.6938,57.5959,57.6057,65651.0
2024-11-25 13:20:00,58.89,58.97,58.86,58.95,64147.0,57.6057,57.684,57.5764,57.6644,64147.0
2024-11-25 13:30:00,58.95,59.01,58.9,58.94,54042.0,57.6644,57.7231,57.6155,57.6546,54042.0
2024-11-25 13:40:00,58.95,58.97,58.88,58.89,81636.0,57.6644,57.684,57.5959,57.6057,81636.0
2024-11-25 13:50:00,58.89,58.94,58.86,58.89,66740.0,57.6057,57.6546,57.5764,57.6057,66740.0
2024-11-25 14:00:00,58.88,58.89,58.78,58.84,135332.0,57.5959,57.6057,57.4981,57.5568,135332.0
2024-11-25 14:10:00,58.83,58.91,58.82,58.85,54972.0,57.547,57.6253,57.5372,57.5666,54972.0
2024-11-25 14:20:00,58.85,58.86,58.67,58.69,96007.0,57.5666,57.5764,57.3905,57.4101,96007.0
2024-11-25 14:30:00,58.69,58.75,58.65,58.73,67898.0,57.4101,57.4688,57.371,57.4492,67898.0
2024-11-25 14:40:00,58.73,58.74,58.65,58.68,74972.0,57.4492,57.459,57.371,57.4003,74972.0
2024-11-25 14:50:00,58.69,58.75,58.66,58.73,104468.0,57.4101,57.4688,57.3807,57.4492,104468.0
2024-11-25 15:00:00,58.73,58.74,58.66,58.7,94125.0,57.4492,57.459,57.3807,57.4199,94125.0
2024-11-25 15:10:00,58.71,58.74,58.63,58.64,141675.0,57.4296,57.459,57.3514,57.3612,141675.0
2024-11-25 15:20:00,58.65,58.86,58.63,58.82,171877.0,57.371,57.5764,57.3514,57.5372,171877.0
2024-11-25 15:30:00,58.82,58.82,58.68,58.7,133972.0,57.5372,57.5372,57.4003,57.4199,133972.0
2024-11-25 15:40:00,58.69,58.79,58.66,58.73,193857.0,57.4101,57.5079,57.3807,57.4492,193857.0
2024-11-25 15:50:00,58.73,58.83,58.65,58.75,1058395.0,57.4492,57.547,57.371,57.4688,1058395.0
2024-11-26 09:30:00,58.84,59.08,58.77,58.92,251820.0,57.5568,57.7916,57.4883,57.6351,251820.0
2024-11-26 09:40:00,58.9,58.91,58.66,58.72,93588.0,57.6155,57.6253,57.3807,57.4394,93588.0
2024-11-26 09:50:00,58.71,58.72,58.56,58.56,87419.0,57.4296,57.4394,57.2829,57.2829,87419.0
2024-11-26 10:00:00,58.58,58.58,58.3,58.4,146565.0,57.3025,57.3025,57.0286,57.1264,146565.0
2024-11-26 10:10:00,58.39,58.5,58.31,58.48,93550.0,57.1166,57.2242,57.0384,57.2047,93550.0
2024-11-26 10:20:00,58.48,58.49,58.34,58.48,83438.0,57.2047,57.2144,57.0677,57.2047,83438.0
2024-11-26 10:30:00,58.48,58.51,58.13,58.17,75311.0,57.2047,57.234,56.8623,56.9014,75311.0
2024-11-26 10:40:00,58.17,58.2,58.1,58.11,76331.0,56.9014,56.9308,56.8329,56.8427,76331.0
2024-11-26 10:50:00,58.12,58.23,58.08,58.17,80489.0,56.8525,56.9601,56.8134,56.9014,80489.0
2024-11-26 11:00:00,58.15,58.24,58.12,58.23,106244.0,56.8819,56.9699,56.8525,56.9601,106244.0
2024-11-26 11:10:00,58.22,58.25,58.06,58.25,129147.0,56.9503,56.9797,56.7938,56.9797,129147.0
2024-11-26 11:20:00,58.25,58.27,58.1,58.2,107032.0,56.9797,56.9992,56.8329,56.9308,107032.0
2024-11-26 11:30:00,58.21,58.26,58.15,58.19,105926.0,56.9405,56.9895,56.8819,56.921,105926.0
2024-11-26 11:40:00,58.19,58.3,58.16,58.29,63752.0,56.921,57.0286,56.8916,57.0188,63752.0
2024-11-26 11:50:00,58.3,58.39,58.25,58.26,94707.0,57.0286,57.1166,56.9797,56.9895,94707.0
2024-11-26 12:00:00,58.26,58.36,58.23,58.31,149027.0,56.9895,57.0873,56.9601,57.0384,149027.0
2024-11-26 12:10:00,58.3,58.33,58.25,58.31,39526.0,57.0286,57.0579,56.9797,57.0384,39526.0
2024-11-26 12:20:00,58.31,58.32,58.25,58.32,45424.0,57.0384,57.0482,56.9797,57.0482,45424.0
2024-11-26 12:30:00,58.32,58.57,58.31,58.46,244081.0,57.0482,57.2927,57.0384,57.1851,244081.0
2024-11-26 12:40:00,58.46,58.46,58.36,58.38,33811.0,57.1851,57.1851,57.0873,57.1068,33811.0
2024-11-26 12:50:00,58.38,58.41,58.35,58.36,36005.0,57.1068,57.1362,57.0775,57.0873,36005.0
2024-11-26 13:00:00,58.36,58.43,58.32,58.43,41944.0,57.0873,57.1558,57.0482,57.1558,41944.0
2024-11-26 13:10:00,58.43,58.46,58.38,58.4,50055.0,57.1558,57.1851,57.1068,57.1264,50055.0
2024-11-26 13:20:00,58.4,58.46,58.38,58.4,40144.0,57.1264,57.1851,57.1068,57.1264,40144.0
2024-11-26 13:30:00,58.4,58.53,58.39,58.51,67549.0,57.1264,57.2536,57.1166,57.234,67549.0
2024-11-26 13:40:00,58.5,58.52,58.42,58.5,66907.0,57.2242,57.2438,57.146,57.2242,66907.0
2024-11-26 13:50:00,58.49,58.55,58.46,58.51,54116.0,57.2144,57.2731,57.1851,57.234,54116.0
2024-11-26 14:00:00,58.51,58.6,58.48,58.53,76879.0,57.234,57.322,57.2047,57.2536,76879.0
2024-11-26 14:10:00,58.52,58.55,58.45,58.48,107829.0,57.2438,57.2731,57.1753,57.2047,107829.0
2024-11-26 14:20:00,58.48,58.51,58.44,58.5,69517.0,57.2047,57.234,57.1655,57.2242,69517.0
2024-11-26 14:30:00,58.5,58.61,58.49,58.59,89578.0,57.2242,57.3318,57.2144,57.3123,89578.0
2024-11-26 14:40:00,58.6,58.61,58.56,58.59,41156.0,57.322,57.3318,57.2829,57.3123,41156.0
2024-11-26 14:50:00,58.59,58.61,58.57,58.58,35254.0,57.3123,57.3318,57.2927,57.3025,35254.0
2024-11-26 15:00:00,58.59,58.61,58.56,58.59,93158.0,57.3123,57.3318,57.2829,57.3123,93158.0
2024-11-26 15:10:00,58.59,58.67,58.57,58.6,104236.0,57.3123,57.3905,57.2927,57.322,104236.0
2024-11-26 15:20:00,58.6,58.61,58.53,58.55,87162.0,57.322,57.3318,57.2536,57.2731,87162.0
2024-11-26 15:30:00,58.55,58.62,58.54,58.55,102653.0,57.2731,57.3416,57.2634,57.2731,102653.0
2024-11-26 15:40:00,58.55,58.62,58.54,58.6,175008.0,57.2731,57.3416,57.2634,57.322,175008.0
2024-11-26 15:50:00,58.62,58.75,58.57,58.73,677313.0,57.3416,57.4688,57.2927,57.4492,677313.0
2024-11-27 09:30:00,58.82,59.2,58.78,58.93,269852.0,57.5372,57.909,57.4981,57.6448,269852.0
2024-11-27 09:40:00,58.93,59.08,58.93,58.96,69249.0,57.6448,57.7916,57.6448,57.6742,69249.0
2024-11-27 09:50:00,58.96,59.23,58.95,59.23,98292.0,57.6742,57.9383,57.6644,57.9383,98292.0
2024-11-27 10:00:00,59.2,59.34,59.14,59.34,104173.0,57.909,58.0459,57.8503,58.0459,104173.0
2024-11-27 10:10:00,59.33,59.48,59.3,59.39,48737.0,58.0361,58.1829,58.0068,58.0948,48737.0
2024-11-27 10:20:00,59.4,59.48,59.36,59.47,49236.0,58.1046,58.1829,58.0655,58.1731,49236.0
2024-11-27 10:30:00,59.47,59.51,59.24,59.29,74585.0,58.1731,58.2122,57.9481,57.997,74585.0
2024-11-27 10:40:00,59.29,59.37,59.24,59.25,55476.0,57.997,58.0753,57.9481,57.9579,55476.0
2024-11-27 10:50:00,59.25,59.31,59.16,59.28,99828.0,57.9579,58.0166,57.8698,57.9872,99828.0
2024-11-27 11:00:00,59.28,59.47,59.23,59.47,42857.0,57.9872,58.1731,57.9383,58.1731,42857.0
2024-11-27 11:10:00,59.46,59.5,59.38,59.41,84852.0,58.1633,58.2024,58.085,58.1144,84852.0
2024-11-27 11:20:00,59.42,59.44,59.34,59.36,63166.0,58.1242,58.1437,58.0459,58.0655,63166.0
2024-11-27 11:30:00,59.37,59.37,59.28,59.37,41804.0,58.0753,58.0753,57.9872,58.0753,41804.0
2024-11-27 11:40:00,59.37,59.37,59.22,59.29,58595.0,58.0753,58.0753,57.9285,57.997,58595.0
2024-11-27 11:50:00,59.3,59.34,59.28,59.32,29711.0,58.0068,58.0459,57.9872,58.0263,29711.0
2024-11-27 12:00:00,59.32,59.38,59.31,59.37,41192.0,58.0263,58.085,58.0166,58.0753,41192.0
2024-11-27 12:10:00,59.36,59.41,59.33,59.37,52518.0,58.0655,58.1144,58.0361,58.0753,52518.0
2024-11-27 12:20:00,59.38,59.44,59.36,59.44,40903.0,58.085,58.1437,58.0655,58.1437,40903.0
2024-11-27 12:30:00,59.44,59.44,59.34,59.36,54427.0,58.1437,58.1437,58.0459,58.0655,54427.0
2024-11-27 12:40:00,59.36,59.44,59.25,59.29,86813.0,58.0655,58.1437,57.9579,57.997,86813.0
2024-11-27 12:50:00,59.29,59.32,59.28,59.3,29209.0,57.997,58.0263,57.9872,58.0068,29209.0
2024-11-27 13:00:00,59.3,59.32,59.27,59.3,24542.0,58.0068,58.0263,57.9774,58.0068,24542.0
2024-11-27 13:10:00,59.29,59.3,59.24,59.25,34837.0,57.997,58.0068,57.9481,57.9579,34837.0
2024-11-27 13:20:00,59.25,59.27,59.17,59.19,50234.0,57.9579,57.9774,57.8796,57.8992,50234.0
2024-11-27 13:30:00,59.18,59.2,59.16,59.17,47677.0,57.8894,57.909,57.8698,57.8796,47677.0
2024-11-27 13:40:00,59.18,59.22,59.15,59.22,46942.0,57.8894,57.9285,57.86,57.9285,46942.0
2024-11-27 13:50:00,59.22,59.22,59.13,59.13,54935.0,57.9285,57.9285,57.8405,57.8405,54935.0
2024-11-27 14:00:00,59.13,59.2,59.13,59.17,41968.0,57.8405,57.909,57.8405,57.8796,41968.0
2024-11-27 14:10:00,59.17,59.2,59.15,59.17,78201.0,57.8796,57.909,57.86,57.8796,78201.0
2024-11-27 14:20:00,59.17,59.26,59.15,59.22,79844.0,57.8796,57.9677,57.86,57.9285,79844.0
2024-11-27 14:30:00,59.23,59.28,59.22,59.28,68375.0,57.9383,57.9872,57.9285,57.9872,68375.0
2024-11-27 14:40:00,59.28,59.3,59.23,59.24,53422.0,57.9872,58.0068,57.9383,57.9481,53422.0
2024-11-27 14:50:00,59.25,59.31,59.24,59.3,39948.0,57.9579,58.0166,57.9481,58.0068,39948.0
2024-11-27 15:00:00,59.3,59.31,59.23,59.27,87563.0,58.0068,58.0166,57.9383,57.9774,87563.0
2024-11-27 15:10:00,59.27,59.3,59.22,59.3,57990.0,57.9774,58.0068,57.9285,58.0068,57990.0
2024-11-27 15:20:00,59.29,59.3,59.26,59.26,48495.0,57.997,58.0068,57.9677,57.9677,48495.0
2024-11-27 15:30:00,59.25,59.36,59.25,59.33,83036.0,57.9579,58.0655,57.9579,58.0361,83036.0
2024-11-27 15:40:00,59.34,59.37,59.29,59.37,138998.0,58.0459,58.0753,57.997,58.0753,138998.0
2024-11-27 15:50:00,59.36,59.36,59.23,59.26,554823.0,58.0655,58.0655,57.9383,57.9677,554823.0
2024-11-29 09:30:00,59.33,59.54,59.14,59.17,300219.0,58.0361,58.2415,57.8503,57.8796,300219.0
2024-11-29 09:40:00,59.19,59.24,59.06,59.17,104669.0,57.8992,57.9481,57.772,57.8796,104669.0
2024-11-29 09:50:00,59.18,59.27,59.11,59.18,65112.0,57.8894,57.9774,57.8209,57.8894,65112.0
2024-11-29 10:00:00,59.17,59.35,59.15,59.19,101486.0,57.8796,58.0557,57.86,57.8992,101486.0
2024-11-29 10:10:00,59.19,59.23,59.14,59.21,57527.0,57.8992,57.9383,57.8503,57.9187,57527.0
2024-11-29 10:20:00,59.21,59.24,59.09,59.18,81298.0,57.9187,57.9481,57.8014,57.8894,81298.0
2024-11-29 10:30:00,59.19,59.19,59.0,59.03,69103.0,57.8992,57.8992,57.7133,57.7427,69103.0
2024-11-29 10:40:00,59.04,59.11,58.95,59.11,132285.0,57.7524,57.8209,57.6644,57.8209,132285.0
2024-11-29 10:50:00,59.1,59.22,59.07,59.15,72862.0,57.8111,57.9285,57.7818,57.86,72862.0
2024-11-29 11:00:00,59.15,59.31,59.1,59.28,152862.0,57.86,58.0166,57.8111,57.9872,152862.0
2024-11-29 11:10:00,59.28,59.3,59.1,59.11,92202.0,57.9872,58.0068,57.8111,57.8209,92202.0
2024-11-29 11:20:00,59.1,59.1,59.0,59.02,109008.0,57.8111,57.8111,57.7133,57.7329,109008.0
2024-11-29 11:30:00,59.02,59.11,59.01,59.08,64348.0,57.7329,57.8209,57.7231,57.7916,64348.0
2024-11-29 11:40:00,59.07,59.13,59.05,59.11,46644.0,57.7818,57.8405,57.7622,57.8209,46644.0
2024-11-29 11:50:00,59.12,59.17,59.1,59.13,55581.0,57.8307,57.8796,57.8111,57.8405,55581.0
2024-11-29 12:00:00,59.13,59.23,59.12,59.21,51491.0,57.8405,57.9383,57.8307,57.9187,51491.0
2024-11-29 12:10:00,59.22,59.28,59.21,59.26,70534.0,57.9285,57.9872,57.9187,57.9677,70534.0
2024-11-29 12:20:00,59.26,59.29,59.21,59.29,54595.0,57.9677,57.997,57.9187,57.997,54595.0
2024-11-29 12:30:00,59.29,59.37,59.28,59.34,85401.0,57.997,58.0753,57.9872,58.0459,85401.0
2024-11-29 12:40:00,59.35,59.35,59.26,59.27,114179.0,58.0557,58.0557,57.9677,57.9774,114179.0
2024-11-29 12:50:00,59.27,59.29,59.17,59.24,332250.0,57.9774,57.997,57.8796,57.9481,332250.0
2024-12-02 09:30:00,59.4,59.46,59.04,59.16,235893.0,58.1046,58.1633,57.7524,57.8698,235893.0
2024-12-02 09:40:00,59.14,59.39,59.05,59.05,135487.0,57.8503,58.0948,57.7622,57.7622,135487.0
2024-12-02 09:50:00,59.05,59.25,59.01,59.25,130252.0,57.7622,57.9579,57.7231,57.9579,130252.0
2024-12-02 10:00:00,59.23,59.27,59.04,59.08,126502.0,57.9383,57.9774,57.7524,57.7916,126502.0
2024-12-02 10:10:00,59.08,59.18,58.92,58.93,93197.0,57.7916,57.8894,57.6351,57.6448,93197.0
2024-12-02 10:20:00,58.95,59.07,58.93,59.07,165364.0,57.6644,57.7818,57.6448,57.7818,165364.0
2024-12-02 10:30:00,59.07,59.18,59.03,59.14,89693.0,57.7818,57.8894,57.7427,57.8503,89693.0
2024-12-02 10:40:00,59.14,59.16,59.01,59.14,75903.0,57.8503,57.8698,57.7231,57.8503,75903.0
2024-12-02 10:50:00,59.14,59.18,59.04,59.16,101680.0,57.8503,57.8894,57.7524,57.8698,101680.0
2024-12-02 11:00:00,59.16,59.18,59.07,59.15,70991.0,57.8698,57.8894,57.7818,57.86,70991.0
2024-12-02 11:10:00,59.15,59.15,59.06,59.12,57275.0,57.86,57.86,57.772,57.8307,57275.0
2024-12-02 11:20:00,59.12,59.35,59.11,59.29,121223.0,57.8307,58.0557,57.8209,57.997,121223.0
2024-12-02 11:30:00,59.3,59.51,59.29,59.43,165260.0,58.0068,58.2122,57.997,58.1339,165260.0
2024-12-02 11:40:00,59.43,59.46,59.4,59.42,117782.0,58.1339,58.1633,58.1046,58.1242,117782.0
2024-12-02 11:50:00,59.42,59.51,59.41,59.47,91487.0,58.1242,58.2122,58.1144,58.1731,91487.0
2024-12-02 12:00:00,59.47,59.57,59.45,59.54,82400.0,58.1731,58.2709,58.1535,58.2415,82400.0
2024-12-02 12:10:00,59.54,59.56,59.5,59.54,78719.0,58.2415,58.2611,58.2024,58.2415,78719.0
2024-12-02 12:20:00,59.54,59.58,59.51,59.55,70769.0,58.2415,58.2807,58.2122,58.2513,70769.0
2024-12-02 12:30:00,59.55,59.64,59.52,59.58,160446.0,58.2513,58.3394,58.222,58.2807,160446.0
2024-12-02 12:40:00,59.59,59.65,59.54,59.64,89600.0,58.2905,58.3491,58.2415,58.3394,89600.0
2024-12-02 12:50:00,59.64,59.65,59.59,59.6,45975.0,58.3394,58.3491,58.2905,58.3002,45975.0
2024-12-02 13:00:00,59.61,59.66,59.59,59.66,53450.0,58.31,58.3589,58.2905,58.3589,53450.0
2024-12-02 13:10:00,59.66,59.74,59.63,59.74,70619.0,58.3589,58.4372,58.3296,58.4372,70619.0
2024-12-02 13:20:00,59.74,59.78,59.67,59.69,95952.0,58.4372,58.4763,58.3687,58.3883,95952.0
2024-12-02 13:30:00,59.7,59.77,59.67,59.77,71346.0,58.3981,58.4665,58.3687,58.4665,71346.0
2024-12-02 13:40:00,59.77,59.82,59.69,59.78,144162.0,58.4665,58.5154,58.3883,58.4763,144162.0
2024-12-02 13:50:00,59.78,59.78,59.68,59.72,76833.0,58.4763,58.4763,58.3785,58.4176,76833.0
2024-12-02 14:00:00,59.73,59.8,59.7,59.79,93860.0,58.4274,58.4959,58.3981,58.4861,93860.0
2024-12-02 14:10:00,59.8,59.81,59.78,59.8,56430.0,58.4959,58.5057,58.4763,58.4959,56430.0
2024-12-02 14:20:00,59.8,59.81,59.76,59.78,105160.0,58.4959,58.5057,58.4567,58.4763,105160.0
2024-12-02 14:30:00,59.77,59.87,59.77,59.82,93496.0,58.4665,58.5643,58.4665,58.5154,93496.0
2024-12-02 14:40:00,59.82,59.88,59.81,59.84,98479.0,58.5154,58.5741,58.5057,58.535,98479.0
2024-12-02 14:50:00,59.84,59.87,59.77,59.78,82591.0,58.535,58.5643,58.4665,58.4763,82591.0
2024-12-02 15:00:00,59.78,59.84,59.74,59.82,114357.0,58.4763,58.535,58.4372,58.5154,114357.0
2024-12-02 15:10:00,59.81,59.87,59.8,59.86,94333.0,58.5057,58.5643,58.4959,58.5546,94333.0
2024-12-02 15:20:00,59.86,59.91,59.85,59.89,173049.0,58.5546,58.6035,58.5448,58.5839,173049.0
2024-12-02 15:30:00,59.89,59.89,59.83,59.84,107866.0,58.5839,58.5839,58.5252,58.535,107866.0
2024-12-02 15:40:00,59.85,59.94,59.84,59.93,295185.0,58.5448,58.6328,58.535,58.623,295185.0
2024-12-02 15:50:00,59.93,60.07,59.91,59.95,880552.0,58.623,58.76,58.6035,58.6426,880552.0
2024-12-03 09:30:00,59.88,59.97,59.56,59.94,262471.0,58.5741,58.6622,58.2611,58.6328,262471.0
2024-12-03 09:40:00,59.93,60.09,59.85,60.03,180232.0,58.623,58.7795,58.5448,58.7209,180232.0
2024-12-03 09:50:00,60.03,60.08,59.85,59.91,108815.0,58.7209,58.7698,58.5448,58.6035,108815.0
2024-12-03 10:00:00,59.91,59.92,59.47,59.58,183902.0,58.6035,58.6133,58.1731,58.2807,183902.0
2024-12-03 10:10:00,59.55,59.75,59.53,59.67,181499.0,58.2513,58.447,58.2318,58.3687,181499.0
2024-12-03 10:20:00,59.68,59.77,59.64,59.66,94966.0,58.3785,58.4665,58.3394,58.3589,94966.0
2024-12-03 10:30:00,59.66,59.79,59.59,59.73,99912.0,58.3589,58.4861,58.2905,58.4274,99912.0
2024-12-03 10:40:00,59.73,59.76,59.63,59.68,101454.0,58.4274,58.4567,58.3296,58.3785,101454.0
2024-12-03 10:50:00,59.68,59.85,59.67,59.7,58006.0,58.3785,58.5448,58.3687,58.3981,58006.0
2024-12-03 11:00:00,59.7,59.85,59.69,59.82,76495.0,58.3981,58.5448,58.3883,58.5154,76495.0
2024-12-03 11:10:00,59.8,59.87,59.8,59.82,44737.0,58.4959,58.5643,58.4959,58.5154,44737.0
2024-12-03 11:20:00,59.83,59.91,59.8,59.86,61787.0,58.5252,58.6035,58.4959,58.5546,61787.0
2024-12-03 11:30:00,59.86,59.98,59.86,59.89,262621.0,58.5546,58.6719,58.5546,58.5839,262621.0
2024-12-03 11:40:00,59.89,59.89,59.74,59.74,92106.0,58.5839,58.5839,58.4372,58.4372,92106.0
2024-12-03 11:50:00,59.73,59.74,59.44,59.48,236783.0,58.4274,58.4372,58.1437,58.1829,236783.0
2024-12-03 12:00:00,59.5,59.66,59.5,59.59,77590.0,58.2024,58.3589,58.2024,58.2905,77590.0
2024-12-03 12:10:00,59.59,59.6,59.47,59.51,57447.0,58.2905,58.3002,58.1731,58.2122,57447.0
2024-12-03 12:20:00,59.52,59.55,59.4,59.48,56423.0,58.222,58.2513,58.1046,58.1829,56423.0
2024-12-03 12:30:00,59.48,59.56,59.46,59.53,59059.0,58.1829,58.2611,58.1633,58.2318,59059.0
2024-12-03 12:40:00,59.54,59.54,59.34,59.35,57589.0,58.2415,58.2415,58.0459,58.0557,57589.0
2024-12-03 12:50:00,59.35,59.37,59.3,59.34,57618.0,58.0557,58.0753,58.0068,58.0459,57618.0
2024-12-03 13:00:00,59.35,59.47,59.34,59.46,82021.0,58.0557,58.1731,58.0459,58.1633,82021.0
2024-12-03 13:10:00,59.46,59.48,59.18,59.18,176350.0,58.1633,58.1829,57.8894,57.8894,176350.0
2024-12-03 13:20:00,59.18,59.19,59.08,59.12,89285.0,57.8894,57.8992,57.7916,57.8307,89285.0
2024-12-03 13:30:00,59.11,59.19,59.09,59.13,79018.0,57.8209,57.8992,57.8014,57.8405,79018.0
2024-12-03 13:40:00,59.13,59.19,59.09,59.16,48825.0,57.8405,57.8992,57.8014,57.8698,48825.0
2024-12-03 13:50:00,59.16,59.16,59.06,59.09,74995.0,57.8698,57.8698,57.772,57.8014,74995.0
2024-12-03 14:00:00,59.09,59.09,58.93,58.97,91319.0,57.8014,57.8014,57.6448,57.684,91319.0
2024-12-03 14:10:00,58.97,58.98,58.88,58.93,82450.0,57.684,57.6938,57.5959,57.6448,82450.0
2024-12-03 14:20:00,58.92,58.94,58.87,58.92,89750.0,57.6351,57.6546,57.5862,57.6351,89750.0
2024-12-03 14:30:00,58.91,58.97,58.86,58.97,92378.0,57.6253,57.684,57.5764,57.684,92378.0
2024-12-03 14:40:00,58.97,58.97,58.86,58.87,186377.0,57.684,57.684,57.5764,57.5862,186377.0
2024-12-03 14:50:00,58.88,58.89,58.79,58.8,193036.0,57.5959,57.6057,57.5079,57.5177,193036.0
2024-12-03 15:00:00,58.8,58.83,58.73,58.79,158874.0,57.5177,57.547,57.4492,57.5079,158874.0
2024-12-03 15:10:00,58.8,58.81,58.69,58.71,157183.0,57.5177,57.5275,57.4101,57.4296,157183.0
2024-12-03 15:20:00,58.7,58.74,58.67,58.69,134815.0,57.4199,57.459,57.3905,57.4101,134815.0
2024-12-03 15:30:00,58.69,58.73,58.63,58.64,140434.0,57.4101,57.4492,57.3514,57.3612,140434.0
2024-12-03 15:40:00,58.64,58.83,58.63,58.75,186155.0,57.3612,57.547,57.3514,57.4688,186155.0
2024-12-03 15:50:00,58.75,58.85,58.64,58.67,557926.0,57.4688,57.5666,57.3612,57.3905,557926.0
2024-12-04 09:30:00,58.57,58.79,57.9,57.96,242718.0,57.2927,57.5079,56.6373,56.696,242718.0
2024-12-04 09:40:00,57.96,58.15,57.9,58.13,183017.0,56.696,56.8819,56.6373,56.8623,183017.0
2024-12-04 09:50:00,58.13,58.16,57.96,58.05,68159.0,56.8623,56.8916,56.696,56.784,68159.0
2024-12-04 10:00:00,58.03,58.05,57.78,57.85,133426.0,56.7645,56.784,56.5199,56.5884,133426.0
2024-12-04 10:10:00,57.84,57.84,57.59,57.69,130883.0,56.5786,56.5786,56.3341,56.4319,130883.0
2024-12-04 10:20:00,57.68,57.9,57.62,57.79,377369.0,56.4221,56.6373,56.3634,56.5297,377369.0
2024-12-04 10:30:00,57.79,58.01,57.77,57.92,184025.0,56.5297,56.7449,56.5101,56.6569,184025.0
2024-12-04 10:40:00,57.92,57.97,57.83,57.95,123276.0,56.6569,56.7058,56.5688,56.6862,123276.0
2024-12-04 10:50:00,57.95,58.03,57.87,57.93,196699.0,56.6862,56.7645,56.608,56.6667,196699.0
2024-12-04 11:00:00,57.94,58.18,57.88,58.13,105928.0,56.6764,56.9112,56.6177,56.8623,105928.0
2024-12-04 11:10:00,58.13,58.24,58.12,58.23,85972.0,56.8623,56.9699,56.8525,56.9601,85972.0
2024-12-04 11:20:00,58.24,58.26,58.05,58.08,69392.0,56.9699,56.9895,56.784,56.8134,69392.0
2024-12-04 11:30:00,58.08,58.29,58.06,58.23,97225.0,56.8134,57.0188,56.7938,56.9601,97225.0
2024-12-04 11:40:00,58.24,58.24,58.15,58.17,48254.0,56.9699,56.9699,56.8819,56.9014,48254.0
2024-12-04 11:50:00,58.16,58.72,58.15,58.36,607431.0,56.8916,57.4394,56.8819,57.0873,607431.0
2024-12-04 12:00:00,58.37,58.5,58.34,58.5,117019.0,57.0971,57.2242,57.0677,57.2242,117019.0
2024-12-04 12:10:00,58.5,58.53,58.45,58.49,72924.0,57.2242,57.2536,57.1753,57.2144,72924.0
2024-12-04 12:20:00,58.49,58.51,58.44,58.45,66535.0,57.2144,57.234,57.1655,57.1753,66535.0
2024-12-04 12:30:00,58.45,58.5,58.42,58.44,70995.0,57.1753,57.2242,57.146,57.1655,70995.0
2024-12-04 12:40:00,58.44,58.47,58.41,58.47,54814.0,57.1655,57.1949,57.1362,57.1949,54814.0
2024-12-04 12:50:00,58.47,58.47,58.35,58.37,91823.0,57.1949,57.1949,57.0775,57.0971,91823.0
2024-12-04 13:00:00,58.36,58.39,58.34,58.38,47435.0,57.0873,57.1166,57.0677,57.1068,47435.0
2024-12-04 13:10:00,58.38,58.46,58.33,58.4,128993.0,57.1068,57.1851,57.0579,57.1264,128993.0
2024-12-04 13:20:00,58.39,58.48,58.39,58.48,130480.0,57.1166,57.2047,57.1166,57.2047,130480.0
2024-12-04 13:30:00,58.48,58.5,58.4,58.43,119689.0,57.2047,57.2242,57.1264,57.1558,119689.0
2024-12-04 13:40:00,58.43,58.46,58.4,58.42,42230.0,57.1558,57.1851,57.1264,57.146,42230.0
2024-12-04 13:50:00,58.42,58.43,58.33,58.34,75950.0,57.146,57.1558,57.0579,57.0677,75950.0
2024-12-04 14:00:00,58.34,58.34,58.24,58.25,129364.0,57.0677,57.0677,56.9699,56.9797,129364.0
2024-12-04 14:10:00,58.26,58.35,58.24,58.32,97189.0,56.9895,57.0775,56.9699,57.0482,97189.0
2024-12-04 14:20:00,58.32,58.39,58.31,58.35,110513.0,57.0482,57.1166,57.0384,57.0775,110513.0
2024-12-04 14:30:00,58.34,58.39,58.33,58.35,89776.0,57.0677,57.1166,57.0579,57.0775,89776.0
2024-12-04 14:40:00,58.35,58.35,58.28,58.3,70072.0,57.0775,57.0775,57.009,57.0286,70072.0
2024-12-04 14:50:00,58.3,58.35,58.27,58.34,77645.0,57.0286,57.0775,56.9992,57.0677,77645.0
2024-12-04 15:00:00,58.34,58.39,58.31,58.38,90538.0,57.0677,57.1166,57.0384,57.1068,90538.0
2024-12-04 15:10:00,58.39,58.43,58.32,58.38,83737.0,57.1166,57.1558,57.0482,57.1068,83737.0
2024-12-04 15:20:00,58.38,58.42,58.37,58.38,98422.0,57.1068,57.146,57.0971,57.1068,98422.0
2024-12-04 15:30:00,58.38,58.41,58.32,58.38,111248.0,57.1068,57.1362,57.0482,57.1068,111248.0
2024-12-04 15:40:00,58.38,58.42,58.32,58.37,144304.0,57.1068,57.146,57.0482,57.0971,144304.0
2024-12-04 15:50:00,58.37,58.4,58.27,58.36,534246.0,57.0971,57.1264,56.9992,57.0873,534246.0
2024-12-05 09:30:00,58.3,58.55,58.25,58.42,227313.0,57.0286,57.2731,56.9797,57.146,227313.0
2024-12-05 09:40:00,58.4,58.5,58.29,58.36,75566.0,57.1264,57.2242,57.0188,57.0873,75566.0
2024-12-05 09:50:00,58.35,58.45,58.23,58.37,127072.0,57.0775,57.1753,56.9601,57.0971,127072.0
2024-12-05 10:00:00,58.37,58.7,58.32,58.64,115471.0,57.0971,57.4199,57.0482,57.3612,115471.0
2024-12-05 10:10:00,58.62,58.74,58.56,58.7,133294.0,57.3416,57.459,57.2829,57.4199,133294.0
2024-12-05 10:20:00,58.69,58.81,58.66,58.66,161164.0,57.4101,57.5275,57.3807,57.3807,161164.0
2024-12-05 10:30:00,58.67,58.72,58.64,58.69,89881.0,57.3905,57.4394,57.3612,57.4101,89881.0
2024-12-05 10:40:00,58.69,58.92,58.69,58.91,81523.0,57.4101,57.6351,57.4101,57.6253,81523.0
2024-12-05 10:50:00,58.9,58.95,58.73,58.77,79785.0,57.6155,57.6644,57.4492,57.4883,79785.0
2024-12-05 11:00:00,58.77,58.88,58.76,58.85,81959.0,57.4883,57.5959,57.4786,57.5666,81959.0
2024-12-05 11:10:00,58.83,58.85,58.73,58.84,98778.0,57.547,57.5666,57.4492,57.5568,98778.0
2024-12-05 11:20:00,58.83,59.1,58.82,59.08,135832.0,57.547,57.8111,57.5372,57.7916,135832.0
2024-12-05 11:30:00,59.08,59.11,58.93,58.94,137797.0,57.7916,57.8209,57.6448,57.6546,137797.0
2024-12-05 11:40:00,58.94,58.99,58.82,58.9,109827.0,57.6546,57.7035,57.5372,57.6155,109827.0
2024-12-05 11:50:00,58.9,58.99,58.74,58.92,211369.0,57.6155,57.7035,57.459,57.6351,211369.0
2024-12-05 12:00:00,58.91,58.94,58.84,58.91,83525.0,57.6253,57.6546,57.5568,57.6253,83525.0
2024-12-05 12:10:00,58.92,58.93,58.75,58.83,172802.0,57.6351,57.6448,57.4688,57.547,172802.0
2024-12-05 12:20:00,58.82,58.87,58.79,58.84,128246.0,57.5372,57.5862,57.5079,57.5568,128246.0
2024-12-05 12:30:00,58.84,58.87,58.8,58.85,87768.0,57.5568,57.5862,57.5177,57.5666,87768.0
2024-12-05 12:40:00,58.86,58.89,58.85,58.86,67780.0,57.5764,57.6057,57.5666,57.5764,67780.0
2024-12-05 12:50:00,58.87,58.88,58.75,58.79,76644.0,57.5862,57.5959,57.4688,57.5079,76644.0
2024-12-05 13:00:00,58.78,58.87,58.75,58.85,74129.0,57.4981,57.5862,57.4688,57.5666,74129.0
2024-12-05 13:10:00,58.85,58.86,58.84,58.86,59366.0,57.5666,57.5764,57.5568,57.5764,59366.0
2024-12-05 13:20:00,58.86,58.94,58.84,58.89,99898.0,57.5764,57.6546,57.5568,57.6057,99898.0
2024-12-05 13:30:00,58.89,59.02,58.85,58.98,97396.0,57.6057,57.7329,57.5666,57.6938,97396.0
2024-12-05 13:40:00,58.98,58.98,58.94,58.98,75224.0,57.6938,57.6938,57.6546,57.6938,75224.0
2024-12-05 13:50:00,58.98,59.01,58.93,58.98,84669.0,57.6938,57.7231,57.6448,57.6938,84669.0
2024-12-05 14:00:00,58.98,59.03,58.96,59.01,59506.0,57.6938,57.7427,57.6742,57.7231,59506.0
2024-12-05 14:10:00,59.01,59.01,58.85,58.91,78607.0,57.7231,57.7231,57.5666,57.6253,78607.0
2024-12-05 14:20:00,58.91,58.98,58.9,58.96,89365.0,57.6253,57.6938,57.6155,57.6742,89365.0
2024-12-05 14:30:00,58.95,59.0,58.9,59.0,116205.0,57.6644,57.7133,57.6155,57.7133,116205.0
2024-12-05 14:40:00,59.0,59.0,58.93,58.96,94601.0,57.7133,57.7133,57.6448,57.6742,94601.0
2024-12-05 14:50:00,58.95,58.96,58.89,58.91,89191.0,57.6644,57.6742,57.6057,57.6253,89191.0
2024-12-05 15:00:00,58.9,58.95,58.9,58.95,87712.0,57.6155,57.6644,57.6155,57.6644,87712.0
2024-12-05 15:10:00,58.95,58.99,58.93,58.99,106740.0,57.6644,57.7035,57.6448,57.7035,106740.0
2024-12-05 15:20:00,58.98,59.08,58.98,59.07,99810.0,57.6938,57.7916,57.6938,57.7818,99810.0
2024-12-05 15:30:00,59.08,59.19,59.03,59.17,248340.0,57.7916,57.8992,57.7427,57.8796,248340.0
2024-12-05 15:40:00,59.18,59.23,59.13,59.16,279646.0,57.8894,57.9383,57.8405,57.8698,279646.0
2024-12-05 15:50:00,59.16,59.16,58.83,58.87,692888.0,57.8698,57.8698,57.547,57.5862,692888.0
2024-12-06 09:30:00,58.84,59.13,58.84,58.96,137058.0,57.5568,57.8405,57.5568,57.6742,137058.0
2024-12-06 09:40:00,58.99,59.0,58.87,58.94,42089.0,57.7035,57.7133,57.5862,57.6546,42089.0
2024-12-06 09:50:00,58.94,59.19,58.92,59.17,102932.0,57.6546,57.8992,57.6351,57.8796,102932.0
2024-12-06 10:00:00,59.17,59.23,59.07,59.2,114332.0,57.8796,57.9383,57.7818,57.909,114332.0
2024-12-06 10:10:00,59.19,59.28,59.02,59.12,143119.0,57.8992,57.9872,57.7329,57.8307,143119.0
2024-12-06 10:20:00,59.12,59.13,58.96,59.01,139851.0,57.8307,57.8405,57.6742,57.7231,139851.0
2024-12-06 10:30:00,59.0,59.05,58.86,59.04,130620.0,57.7133,57.7622,57.5764,57.7524,130620.0
2024-12-06 10:40:00,59.04,59.1,59.0,59.05,51027.0,57.7524,57.8111,57.7133,57.7622,51027.0
2024-12-06 10:50:00,59.04,59.09,58.96,59.01,64810.0,57.7524,57.8014,57.6742,57.7231,64810.0
2024-12-06 11:00:00,59.02,59.1,58.89,59.07,439362.0,57.7329,57.8111,57.6057,57.7818,439362.0
2024-12-06 11:10:00,59.06,59.16,58.99,59.06,107859.0,57.772,57.8698,57.7035,57.772,107859.0
2024-12-06 11:20:00,59.07,59.07,58.9,59.05,86821.0,57.7818,57.7818,57.6155,57.7622,86821.0
2024-12-06 11:30:00,59.04,59.1,58.97,58.98,66652.0,57.7524,57.8111,57.684,57.6938,66652.0
2024-12-06 11:40:00,58.97,59.01,58.86,58.86,56868.0,57.684,57.7231,57.5764,57.5764,56868.0
2024-12-06 11:50:00,58.87,58.98,58.87,58.87,51693.0,57.5862,57.6938,57.5862,57.5862,51693.0
2024-12-06 12:00:00,58.87,58.91,58.69,58.73,171262.0,57.5862,57.6253,57.4101,57.4492,171262.0
2024-12-06 12:10:00,58.73,58.84,58.71,58.8,43260.0,57.4492,57.5568,57.4296,57.5177,43260.0
2024-12-06 12:20:00,58.8,58.86,58.76,58.79,43313.0,57.5177,57.5764,57.4786,57.5079,43313.0
2024-12-06 12:30:00,58.78,58.8,58.75,58.77,41694.0,57.4981,57.5177,57.4688,57.4883,41694.0
2024-12-06 12:40:00,58.77,58.85,58.75,58.85,61104.0,57.4883,57.5666,57.4688,57.5666,61104.0
2024-12-06 12:50:00,58.85,58.89,58.81,58.83,42124.0,57.5666,57.6057,57.5275,57.547,42124.0
2024-12-06 13:00:00,58.82,58.9,58.81,58.89,53349.0,57.5372,57.6155,57.5275,57.6057,53349.0
2024-12-06 13:10:00,58.88,58.9,58.82,58.88,22397.0,57.5959,57.6155,57.5372,57.5959,22397.0
2024-12-06 13:20:00,58.88,58.91,58.84,58.91,38277.0,57.5959,57.6253,57.5568,57.6253,38277.0
2024-12-06 13:30:00,58.91,58.97,58.9,58.97,39088.0,57.6253,57.684,57.6155,57.684,39088.0
2024-12-06 13:40:00,58.97,59.01,58.93,58.98,39650.0,57.684,57.7231,57.6448,57.6938,39650.0
2024-12-06 13:50:00,58.98,58.98,58.9,58.95,85670.0,57.6938,57.6938,57.6155,57.6644,85670.0
2024-12-06 14:00:00,58.95,59.14,58.94,59.11,67419.0,57.6644,57.8503,57.6546,57.8209,67419.0
2024-12-06 14:10:00,59.11,59.13,59.07,59.11,41379.0,57.8209,57.8405,57.7818,57.8209,41379.0
2024-12-06 14:20:00,59.11,59.15,59.04,59.07,78164.0,57.8209,57.86,57.7524,57.7818,78164.0
2024-12-06 14:30:00,59.07,59.11,59.06,59.09,43839.0,57.7818,57.8209,57.772,57.8014,43839.0
2024-12-06 14:40:00,59.1,59.16,59.08,59.13,44534.0,57.8111,57.8698,57.7916,57.8405,44534.0
2024-12-06 14:50:00,59.13,59.15,59.08,59.15,53182.0,57.8405,57.86,57.7916,57.86,53182.0
2024-12-06 15:00:00,59.15,59.19,59.08,59.18,390040.0,57.86,57.8992,57.7916,57.8894,390040.0
2024-12-06 15:10:00,59.18,59.3,59.17,59.23,63815.0,57.8894,58.0068,57.8796,57.9383,63815.0
2024-12-06 15:20:00,59.23,59.27,59.22,59.24,55102.0,57.9383,57.9774,57.9285,57.9481,55102.0
2024-12-06 15:30:00,59.26,59.26,59.15,59.23,86156.0,57.9677,57.9677,57.86,57.9383,86156.0
2024-12-06 15:40:00,59.22,59.25,59.15,59.19,99374.0,57.9285,57.9579,57.86,57.8992,99374.0
2024-12-06 15:50:00,59.18,59.53,59.14,59.37,867348.0,57.8894,58.2318,57.8503,58.0753,867348.0
2024-12-09 09:30:00,59.25,59.46,59.03,59.16,237506.0,57.9579,58.1633,57.7427,57.8698,237506.0
2024-12-09 09:40:00,59.17,59.29,59.17,59.21,57860.0,57.8796,57.997,57.8796,57.9187,57860.0
2024-12-09 09:50:00,59.22,59.25,58.98,58.99,54951.0,57.9285,57.9579,57.6938,57.7035,54951.0
2024-12-09 10:00:00,58.99,59.23,58.81,59.18,106899.0,57.7035,57.9383,57.5275,57.8894,106899.0
2024-12-09 10:10:00,59.21,59.38,59.19,59.3,105304.0,57.9187,58.085,57.8992,58.0068,105304.0
2024-12-09 10:20:00,59.3,59.42,59.24,59.42,84802.0,58.0068,58.1242,57.9481,58.1242,84802.0
2024-12-09 10:30:00,59.41,59.76,59.4,59.71,126288.0,58.1144,58.4567,58.1046,58.4078,126288.0
2024-12-09 10:40:00,59.72,59.76,59.41,59.41,141328.0,58.4176,58.4567,58.1144,58.1144,141328.0
2024-12-09 10:50:00,59.4,59.47,59.32,59.44,95299.0,58.1046,58.1731,58.0263,58.1437,95299.0
2024-12-09 11:00:00,59.44,59.46,59.29,59.43,102038.0,58.1437,58.1633,57.997,58.1339,102038.0
2024-12-09 11:10:00,59.42,59.54,59.41,59.51,94014.0,58.1242,58.2415,58.1144,58.2122,94014.0
2024-12-09 11:20:00,59.51,59.52,59.46,59.5,100609.0,58.2122,58.222,58.1633,58.2024,100609.0
2024-12-09 11:30:00,59.49,59.67,59.43,59.65,76702.0,58.1926,58.3687,58.1339,58.3491,76702.0
2024-12-09 11:40:00,59.64,59.72,59.58,59.59,275001.0,58.3394,58.4176,58.2807,58.2905,275001.0
2024-12-09 11:50:00,59.59,59.74,59.52,59.55,543024.0,58.2905,58.4372,58.222,58.2513,543024.0
2024-12-09 12:00:00,59.54,59.54,59.27,59.29,145262.0,58.2415,58.2415,57.9774,57.997,145262.0
2024-12-09 12:10:00,59.29,59.35,59.28,59.34,68953.0,57.997,58.0557,57.9872,58.0459,68953.0
2024-12-09 12:20:00,59.33,59.36,59.15,59.17,66057.0,58.0361,58.0655,57.86,57.8796,66057.0
2024-12-09 12:30:00,59.16,59.33,59.16,59.33,54738.0,57.8698,58.0361,57.8698,58.0361,54738.0
2024-12-09 12:40:00,59.32,59.37,59.3,59.33,53781.0,58.0263,58.0753,58.0068,58.0361,53781.0
2024-12-09 12:50:00,59.33,59.38,59.32,59.35,47162.0,58.0361,58.085,58.0263,58.0557,47162.0
2024-12-09 13:00:00,59.35,59.38,59.18,59.22,127763.0,58.0557,58.085,57.8894,57.9285,127763.0
2024-12-09 13:10:00,59.22,59.25,59.17,59.19,72113.0,57.9285,57.9579,57.8796,57.8992,72113.0
2024-12-09 13:20:00,59.19,59.2,59.07,59.13,92128.0,57.8992,57.909,57.7818,57.8405,92128.0
2024-12-09 13:30:00,59.12,59.14,59.01,59.04,91316.0,57.8307,57.8503,57.7231,57.7524,91316.0
2024-12-09 13:40:00,59.04,59.13,59.01,59.1,101131.0,57.7524,57.8405,57.7231,57.8111,101131.0
2024-12-09 13:50:00,59.1,59.22,59.09,59.15,47180.0,57.8111,57.9285,57.8014,57.86,47180.0
2024-12-09 14:00:00,59.16,59.16,59.07,59.1,47755.0,57.8698,57.8698,57.7818,57.8111,47755.0
2024-12-09 14:10:00,59.09,59.12,59.03,59.05,31661.0,57.8014,57.8307,57.7427,57.7622,31661.0
2024-12-09 14:20:00,59.04,59.15,59.04,59.1,77950.0,57.7524,57.86,57.7524,57.8111,77950.0
2024-12-09 14:30:00,59.1,59.1,59.0,59.03,66377.0,57.8111,57.8111,57.7133,57.7427,66377.0
2024-12-09 14:40:00,59.03,59.09,58.99,59.02,69869.0,57.7427,57.8014,57.7035,57.7329,69869.0
2024-12-09 14:50:00,59.01,59.04,58.98,59.0,76893.0,57.7231,57.7524,57.6938,57.7133,76893.0
2024-12-09 15:00:00,59.0,59.06,58.99,59.05,68153.0,57.7133,57.772,57.7035,57.7622,68153.0
2024-12-09 15:10:00,59.05,59.07,58.96,58.97,107949.0,57.7622,57.7818,57.6742,57.684,107949.0
2024-12-09 15:20:00,58.98,58.98,58.81,58.9,134609.0,57.6938,57.6938,57.5275,57.6155,134609.0
2024-12-09 15:30:00,58.89,58.96,58.88,58.93,147217.0,57.6057,57.6742,57.5959,57.6448,147217.0
2024-12-09 15:40:00,58.92,58.95,58.84,58.87,152257.0,57.6351,57.6644,57.5568,57.5862,152257.0
2024-12-09 15:50:00,58.86,58.91,58.7,58.76,754079.0,57.5764,57.6253,57.4199,57.4786,754079.0
2024-12-10 09:30:00,58.78,58.85,57.81,58.1,283040.0,57.4981,57.5666,56.5493,56.8329,283040.0
2024-12-10 09:40:00,58.07,58.17,58.0,58.07,140537.0,56.8036,56.9014,56.7351,56.8036,140537.0
2024-12-10 09:50:00,58.07,58.3,58.01,58.27,132378.0,56.8036,57.0286,56.7449,56.9992,132378.0
2024-12-10 10:00:00,58.26,58.32,58.04,58.05,92251.0,56.9895,57.0482,56.7743,56.784,92251.0
2024-12-10 10:10:00,58.07,58.09,57.99,58.02,79066.0,56.8036,56.8232,56.7253,56.7547,79066.0
2024-12-10 10:20:00,58.01,58.16,58.0,58.06,90435.0,56.7449,56.8916,56.7351,56.7938,90435.0
2024-12-10 10:30:00,58.07,58.2,58.03,58.12,488474.0,56.8036,56.9308,56.7645,56.8525,488474.0
2024-12-10 10:40:00,58.12,58.12,57.99,58.08,85785.0,56.8525,56.8525,56.7253,56.8134,85785.0
2024-12-10 10:50:00,58.09,58.25,58.08,58.24,46736.0,56.8232,56.9797,56.8134,56.9699,46736.0
2024-12-10 11:00:00,58.25,58.44,58.24,58.37,59643.0,56.9797,57.1655,56.9699,57.0971,59643.0
2024-12-10 11:10:00,58.38,58.4,58.22,58.23,88578.0,57.1068,57.1264,56.9503,56.9601,88578.0
2024-12-10 11:20:00,58.23,58.41,58.22,58.38,55748.0,56.9601,57.1362,56.9503,57.1068,55748.0
2024-12-10 11:30:00,58.37,58.59,58.32,58.58,67880.0,57.0971,57.3123,57.0482,57.3025,67880.0
2024-12-10 11:40:00,58.58,58.6,58.51,58.59,53097.0,57.3025,57.322,57.234,57.3123,53097.0
2024-12-10 11:50:00,58.59,58.59,58.43,58.46,46430.0,57.3123,57.3123,57.1558,57.1851,46430.0
2024-12-10 12:00:00,58.46,58.46,58.31,58.4,40874.0,57.1851,57.1851,57.0384,57.1264,40874.0
2024-12-10 12:10:00,58.4,58.49,58.39,58.43,58930.0,57.1264,57.2144,57.1166,57.1558,58930.0
2024-12-10 12:20:00,58.43,58.43,58.27,58.35,116347.0,57.1558,57.1558,56.9992,57.0775,116347.0
2024-12-10 12:30:00,58.35,58.47,58.3,58.45,82232.0,57.0775,57.1949,57.0286,57.1753,82232.0
2024-12-10 12:40:00,58.46,58.54,58.41,58.45,47998.0,57.1851,57.2634,57.1362,57.1753,47998.0
2024-12-10 12:50:00,58.44,58.45,58.38,58.39,30101.0,57.1655,57.1753,57.1068,57.1166,30101.0
2024-12-10 13:00:00,58.4,58.41,58.35,58.4,44617.0,57.1264,57.1362,57.0775,57.1264,44617.0
2024-12-10 13:10:00,58.4,58.47,58.38,58.46,37964.0,57.1264,57.1949,57.1068,57.1851,37964.0
2024-12-10 13:20:00,58.46,58.48,58.38,58.39,63948.0,57.1851,57.2047,57.1068,57.1166,63948.0
2024-12-10 13:30:00,58.38,58.41,58.35,58.37,52738.0,57.1068,57.1362,57.0775,57.0971,52738.0
2024-12-10 13:40:00,58.38,58.39,58.33,58.38,60840.0,57.1068,57.1166,57.0579,57.1068,60840.0
2024-12-10 13:50:00,58.39,58.39,58.29,58.37,47438.0,57.1166,57.1166,57.0188,57.0971,47438.0
2024-12-10 14:00:00,58.37,58.38,58.32,58.34,51809.0,57.0971,57.1068,57.0482,57.0677,51809.0
2024-12-10 14:10:00,58.34,58.34,58.25,58.29,55313.0,57.0677,57.0677,56.9797,57.0188,55313.0
2024-12-10 14:20:00,58.29,58.3,58.27,58.29,38810.0,57.0188,57.0286,56.9992,57.0188,38810.0
2024-12-10 14:30:00,58.29,58.36,58.26,58.36,48581.0,57.0188,57.0873,56.9895,57.0873,48581.0
2024-12-10 14:40:00,58.36,58.44,58.35,58.43,51412.0,57.0873,57.1655,57.0775,57.1558,51412.0
2024-12-10 14:50:00,58.44,58.44,58.31,58.38,65676.0,57.1655,57.1655,57.0384,57.1068,65676.0
2024-12-10 15:00:00,58.38,58.49,58.35,58.42,60772.0,57.1068,57.2144,57.0775,57.146,60772.0
2024-12-10 15:10:00,58.42,58.42,58.31,58.36,72727.0,57.146,57.146,57.0384,57.0873,72727.0
2024-12-10 15:20:00,58.36,58.38,58.22,58.29,109214.0,57.0873,57.1068,56.9503,57.0188,109214.0
2024-12-10 15:30:00,58.3,58.31,58.18,58.23,117312.0,57.0286,57.0384,56.9112,56.9601,117312.0
2024-12-10 15:40:00,58.24,58.24,58.03,58.09,100435.0,56.9699,56.9699,56.7645,56.8232,100435.0
2024-12-10 15:50:00,58.08,58.16,58.05,58.16,521137.0,56.8134,56.8916,56.784,56.8916,521137.0
2024-12-11 09:30:00,58.0,58.05,57.68,57.74,306765.0,56.7351,56.784,56.4221,56.4808,306765.0
2024-12-11 09:40:00,57.73,57.74,57.34,57.41,155425.0,56.471,56.4808,56.0895,56.158,155425.0
2024-12-11 09:50:00,57.41,57.49,57.31,57.46,116965.0,56.158,56.2363,56.0602,56.2069,116965.0
2024-12-11 10:00:00,57.47,57.65,57.39,57.62,122152.0,56.2167,56.3928,56.1384,56.3634,122152.0
2024-12-11 10:10:00,57.63,57.69,57.48,57.48,129196.0,56.3732,56.4319,56.2265,56.2265,129196.0
2024-12-11 10:20:00,57.48,57.51,57.29,57.3,195853.0,56.2265,56.2558,56.0406,56.0504,195853.0
2024-12-11 10:30:00,57.3,57.48,57.26,57.42,133235.0,56.0504,56.2265,56.0113,56.1678,133235.0
2024-12-11 10:40:00,57.42,57.43,57.27,57.41,127422.0,56.1678,56.1776,56.021,56.158,127422.0
2024-12-11 10:50:00,57.4,57.48,57.34,57.35,68662.0,56.1482,56.2265,56.0895,56.0993,68662.0
2024-12-11 11:00:00,57.35,57.35,57.2,57.23,93359.0,56.0993,56.0993,55.9526,55.9819,93359.0
2024-12-11 11:10:00,57.22,57.32,57.21,57.3,71418.0,55.9721,56.07,55.9624,56.0504,71418.0
2024-12-11 11:20:00,57.31,57.34,57.25,57.32,55210.0,56.0602,56.0895,56.0015,56.07,55210.0
2024-12-11 11:30:00,57.32,57.34,57.27,57.31,52336.0,56.07,56.0895,56.021,56.0602,52336.0
2024-12-11 11:40:00,57.32,57.37,57.25,57.26,65362.0,56.07,56.1189,56.0015,56.0113,65362.0
2024-12-11 11:50:00,57.26,57.3,57.18,57.2,73912.0,56.0113,56.0504,55.933,55.9526,73912.0
2024-12-11 12:00:00,57.2,57.27,57.15,57.21,86379.0,55.9526,56.021,55.9037,55.9624,86379.0
2024-12-11 12:10:00,57.21,57.29,56.95,56.96,316784.0,55.9624,56.0406,55.708,55.7178,316784.0
2024-12-11 12:20:00,56.97,56.97,56.85,56.92,99712.0,55.7276,55.7276,55.6102,55.6787,99712.0
2024-12-11 12:30:00,56.92,56.97,56.86,56.9,68729.0,55.6787,55.7276,55.62,55.6591,68729.0
2024-12-11 12:40:00,56.9,57.06,56.89,57.05,64841.0,55.6591,55.8156,55.6493,55.8058,64841.0
2024-12-11 12:50:00,57.05,57.05,56.98,56.99,75721.0,55.8058,55.8058,55.7374,55.7472,75721.0
2024-12-11 13:00:00,56.99,57.09,56.98,57.03,99289.0,55.7472,55.845,55.7374,55.7863,99289.0
2024-12-11 13:10:00,57.04,57.09,56.96,56.96,41423.0,55.7961,55.845,55.7178,55.7178,41423.0
2024-12-11 13:20:00,56.96,56.99,56.93,56.99,50278.0,55.7178,55.7472,55.6885,55.7472,50278.0
2024-12-11 13:30:00,56.98,56.99,56.83,56.89,172973.0,55.7374,55.7472,55.5906,55.6493,172973.0
2024-12-11 13:40:00,56.89,56.95,56.87,56.93,167569.0,55.6493,55.708,55.6298,55.6885,167569.0
2024-12-11 13:50:00,56.92,56.94,56.85,56.88,95697.0,55.6787,55.6982,55.6102,55.6396,95697.0
2024-12-11 14:00:00,56.87,56.88,56.77,56.79,102570.0,55.6298,55.6396,55.532,55.5515,102570.0
2024-12-11 14:10:00,56.79,56.82,56.76,56.81,109869.0,55.5515,55.5809,55.5222,55.5711,109869.0
2024-12-11 14:20:00,56.8,56.9,56.77,56.88,106381.0,55.5613,55.6591,55.532,55.6396,106381.0
2024-12-11 14:30:00,56.87,56.92,56.84,56.89,144148.0,55.6298,55.6787,55.6004,55.6493,144148.0
2024-12-11 14:40:00,56.9,56.92,56.85,56.86,73580.0,55.6591,55.6787,55.6102,55.62,73580.0
2024-12-11 14:50:00,56.86,56.86,56.77,56.8,107476.0,55.62,55.62,55.532,55.5613,107476.0
2024-12-11 15:00:00,56.79,56.81,56.67,56.73,196675.0,55.5515,55.5711,55.4341,55.4928,196675.0
2024-12-11 15:10:00,56.73,56.86,56.71,56.86,178504.0,55.4928,55.62,55.4733,55.62,178504.0
2024-12-11 15:20:00,56.86,56.94,56.74,56.77,433016.0,55.62,55.6982,55.5026,55.532,433016.0
2024-12-11 15:30:00,56.77,56.84,56.71,56.82,163726.0,55.532,55.6004,55.4733,55.5809,163726.0
2024-12-11 15:40:00,56.81,56.84,56.72,56.75,263587.0,55.5711,55.6004,55.483,55.5124,263587.0
2024-12-11 15:50:00,56.74,56.87,56.61,56.65,993216.0,55.5026,55.6298,55.3754,55.4146,993216.0
2024-12-12 09:30:00,57.03,57.32,56.46,56.61,312761.0,55.7863,56.07,55.2287,55.3754,312761.0
2024-12-12 09:40:00,56.62,56.78,56.6,56.72,114529.0,55.3852,55.5417,55.3657,55.483,114529.0
2024-12-12 09:50:00,56.73,56.78,56.58,56.63,218384.0,55.4928,55.5417,55.3461,55.395,218384.0
2024-12-12 10:00:00,56.65,56.66,56.44,56.49,166506.0,55.4146,55.4244,55.2091,55.2581,166506.0
2024-12-12 10:10:00,56.47,56.58,56.42,56.45,124739.0,55.2385,55.3461,55.1896,55.2189,124739.0
2024-12-12 10:20:00,56.45,56.55,56.42,56.5,137466.0,55.2189,55.3168,55.1896,55.2678,137466.0
2024-12-12 10:30:00,56.5,56.65,56.48,56.65,129251.0,55.2678,55.4146,55.2483,55.4146,129251.0
2024-12-12 10:40:00,56.66,56.79,56.59,56.66,433347.0,55.4244,55.5515,55.3559,55.4244,433347.0
2024-12-12 10:50:00,56.67,56.84,56.6,56.8,141284.0,55.4341,55.6004,55.3657,55.5613,141284.0
2024-12-12 11:00:00,56.8,56.85,56.69,56.7,141217.0,55.5613,55.6102,55.4537,55.4635,141217.0
2024-12-12 11:10:00,56.7,56.77,56.67,56.68,118072.0,55.4635,55.532,55.4341,55.4439,118072.0
2024-12-12 11:20:00,56.68,56.7,56.64,56.68,43754.0,55.4439,55.4635,55.4048,55.4439,43754.0
2024-12-12 11:30:00,56.68,56.69,56.55,56.56,66231.0,55.4439,55.4537,55.3168,55.3265,66231.0
2024-12-12 11:40:00,56.56,56.56,56.46,56.46,73792.0,55.3265,55.3265,55.2287,55.2287,73792.0
2024-12-12 11:50:00,56.47,56.54,56.41,56.53,91144.0,55.2385,55.307,55.1798,55.2972,91144.0
2024-12-12 12:00:00,56.52,56.59,56.52,56.55,70100.0,55.2874,55.3559,55.2874,55.3168,70100.0
2024-12-12 12:10:00,56.55,56.61,56.5,56.53,87829.0,55.3168,55.3754,55.2678,55.2972,87829.0
2024-12-12 12:20:00,56.53,56.65,56.52,56.55,640084.0,55.2972,55.4146,55.2874,55.3168,640084.0
2024-12-12 12:30:00,56.55,56.61,56.51,56.51,135991.0,55.3168,55.3754,55.2776,55.2776,135991.0
2024-12-12 12:40:00,56.51,56.55,56.25,56.29,625246.0,55.2776,55.3168,55.0233,55.0624,625246.0
2024-12-12 12:50:00,56.29,56.34,56.25,56.3,90103.0,55.0624,55.1113,55.0233,55.0722,90103.0
2024-12-12 13:00:00,56.31,56.32,56.14,56.21,277352.0,55.082,55.0918,54.9157,54.9842,277352.0
2024-12-12 13:10:00,56.21,56.25,56.18,56.18,104060.0,54.9842,55.0233,54.9548,54.9548,104060.0
2024-12-12 13:20:00,56.19,56.22,56.13,56.14,284947.0,54.9646,54.9939,54.9059,54.9157,284947.0
2024-12-12 13:30:00,56.14,56.16,56.06,56.08,111174.0,54.9157,54.9353,54.8374,54.857,111174.0
2024-12-12 13:40:00,56.08,56.1,56.02,56.03,205933.0,54.857,54.8766,54.7983,54.8081,205933.0
2024-12-12 13:50:00,56.03,56.14,55.95,56.14,543027.0,54.8081,54.9157,54.7298,54.9157,543027.0
2024-12-12 14:00:00,56.13,56.14,55.97,56.02,142744.0,54.9059,54.9157,54.7494,54.7983,142744.0
2024-12-12 14:10:00,56.02,56.19,56.0,56.19,173468.0,54.7983,54.9646,54.7787,54.9646,173468.0
2024-12-12 14:20:00,56.19,56.2,56.08,56.08,127421.0,54.9646,54.9744,54.857,54.857,127421.0
2024-12-12 14:30:00,56.09,56.09,56.0,56.01,171751.0,54.8668,54.8668,54.7787,54.7885,171751.0
2024-12-12 14:40:00,56.01,56.08,55.94,56.07,185781.0,54.7885,54.857,54.7201,54.8472,185781.0
2024-12-12 14:50:00,56.06,56.09,55.97,56.0,218581.0,54.8374,54.8668,54.7494,54.7787,218581.0
2024-12-12 15:00:00,56.0,56.04,55.94,55.99,476252.0,54.7787,54.8179,54.7201,54.769,476252.0
2024-12-12 15:10:00,56.0,56.07,55.98,56.05,233985.0,54.7787,54.8472,54.7592,54.8277,233985.0
2024-12-12 15:20:00,56.05,56.15,56.03,56.13,182841.0,54.8277,54.9255,54.8081,54.9059,182841.0
2024-12-12 15:30:00,56.13,56.17,56.09,56.1,233330.0,54.9059,54.945,54.8668,54.8766,233330.0
2024-12-12 15:40:00,56.1,56.12,56.0,56.08,258294.0,54.8766,54.8961,54.7787,54.857,258294.0
2024-12-12 15:50:00,56.08,56.29,56.07,56.28,749210.0,54.857,55.0624,54.8472,55.0526,749210.0
2024-12-13 09:30:00,56.38,56.38,55.43,55.58,349238.0,55.1505,55.1505,54.2212,54.3679,349238.0
2024-12-13 09:40:00,55.6,55.76,55.5,55.59,221331.0,54.3875,54.544,54.2896,54.3777,221331.0
2024-12-13 09:50:00,55.57,55.65,55.46,55.56,236783.0,54.3581,54.4364,54.2505,54.3483,236783.0
2024-12-13 10:00:00,55.55,55.73,55.5,55.7,226044.0,54.3386,54.5146,54.2896,54.4853,226044.0
2024-12-13 10:10:00,55.7,55.79,55.57,55.6,155948.0,54.4853,54.5733,54.3581,54.3875,155948.0
2024-12-13 10:20:00,55.61,55.75,55.57,55.71,178018.0,54.3973,54.5342,54.3581,54.4951,178018.0
2024-12-13 10:30:00,55.71,55.72,55.52,55.61,139247.0,54.4951,54.5049,54.3092,54.3973,139247.0
2024-12-13 10:40:00,55.61,55.62,55.51,55.57,77671.0,54.3973,54.407,54.2994,54.3581,77671.0
2024-12-13 10:50:00,55.57,55.82,55.53,55.81,139041.0,54.3581,54.6027,54.319,54.5929,139041.0
2024-12-13 11:00:00,55.81,56.2,55.79,56.18,169996.0,54.5929,54.9744,54.5733,54.9548,169996.0
2024-12-13 11:10:00,56.18,56.25,55.88,55.9,95040.0,54.9548,55.0233,54.6614,54.6809,95040.0
2024-12-13 11:20:00,55.89,56.05,55.89,56.03,75716.0,54.6711,54.8277,54.6711,54.8081,75716.0
2024-12-13 11:30:00,56.03,56.04,55.94,55.97,75280.0,54.8081,54.8179,54.7201,54.7494,75280.0
2024-12-13 11:40:00,55.98,56.03,55.96,55.98,58972.0,54.7592,54.8081,54.7396,54.7592,58972.0
2024-12-13 11:50:00,55.98,56.01,55.86,55.93,111259.0,54.7592,54.7885,54.6418,54.7103,111259.0
2024-12-13 12:00:00,55.93,55.93,55.8,55.83,88758.0,54.7103,54.7103,54.5831,54.6125,88758.0
2024-12-13 12:10:00,55.83,55.84,55.71,55.73,88034.0,54.6125,54.6222,54.4951,54.5146,88034.0
2024-12-13 12:20:00,55.73,55.87,55.71,55.87,94048.0,54.5146,54.6516,54.4951,54.6516,94048.0
2024-12-13 12:30:00,55.86,55.87,55.77,55.78,52758.0,54.6418,54.6516,54.5538,54.5635,52758.0
2024-12-13 12:40:00,55.78,55.81,55.7,55.72,54922.0,54.5635,54.5929,54.4853,54.5049,54922.0
2024-12-13 12:50:00,55.71,55.72,55.63,55.64,94467.0,54.4951,54.5049,54.4168,54.4266,94467.0
2024-12-13 13:00:00,55.66,55.66,55.56,55.58,81372.0,54.4462,54.4462,54.3483,54.3679,81372.0
2024-12-13 13:10:00,55.57,55.64,55.56,55.62,81748.0,54.3581,54.4266,54.3483,54.407,81748.0
2024-12-13 13:20:00,55.61,55.66,55.56,55.62,71116.0,54.3973,54.4462,54.3483,54.407,71116.0
2024-12-13 13:30:00,55.62,55.64,55.55,55.57,75276.0,54.407,54.4266,54.3386,54.3581,75276.0
2024-12-13 13:40:00,55.58,55.58,55.49,55.51,89986.0,54.3679,54.3679,54.2799,54.2994,89986.0
2024-12-13 13:50:00,55.52,55.52,55.25,55.26,176731.0,54.3092,54.3092,54.0451,54.0549,176731.0
2024-12-13 14:00:00,55.26,55.34,55.17,55.19,119190.0,54.0549,54.1331,53.9668,53.9864,119190.0
2024-12-13 14:10:00,55.19,55.21,55.1,55.1,152507.0,53.9864,54.006,53.8984,53.8984,152507.0
2024-12-13 14:20:00,55.11,55.23,55.04,55.08,188262.0,53.9082,54.0255,53.8397,53.8788,188262.0
2024-12-13 14:30:00,55.08,55.22,55.04,55.22,120141.0,53.8788,54.0158,53.8397,54.0158,120141.0
2024-12-13 14:40:00,55.22,55.38,55.22,55.34,140765.0,54.0158,54.1723,54.0158,54.1331,140765.0
2024-12-13 14:50:00,55.34,55.37,55.28,55.3,101783.0,54.1331,54.1625,54.0744,54.094,101783.0
2024-12-13 15:00:00,55.3,55.43,55.3,55.42,105325.0,54.094,54.2212,54.094,54.2114,105325.0
2024-12-13 15:10:00,55.41,55.63,55.37,55.61,139922.0,54.2016,54.4168,54.1625,54.3973,139922.0
2024-12-13 15:20:00,55.61,55.63,55.54,55.55,106076.0,54.3973,54.4168,54.3288,54.3386,106076.0
2024-12-13 15:30:00,55.55,55.65,55.54,55.65,127369.0,54.3386,54.4364,54.3288,54.4364,127369.0
2024-12-13 15:40:00,55.65,55.7,55.58,55.69,146288.0,54.4364,54.4853,54.3679,54.4755,146288.0
2024-12-13 15:50:00,55.68,55.9,55.63,55.78,1153636.0,54.4657,54.6809,54.4168,54.5635,1153636.0
2024-12-16 09:30:00,56.77,56.97,56.33,56.69,853671.0,55.532,55.7276,55.1015,55.4537,853671.0
2024-12-16 09:40:00,56.69,56.77,56.5,56.5,241729.0,55.4537,55.532,55.2678,55.2678,241729.0
2024-12-16 09:50:00,56.53,56.62,56.36,56.38,317821.0,55.2972,55.3852,55.1309,55.1505,317821.0
2024-12-16 10:00:00,56.39,56.75,56.32,56.58,361485.0,55.1602,55.5124,55.0918,55.3461,361485.0
2024-12-16 10:10:00,56.58,56.68,56.51,56.58,232719.0,55.3461,55.4439,55.2776,55.3461,232719.0
2024-12-16 10:20:00,56.58,56.64,56.24,56.3,339735.0,55.3461,55.4048,55.0135,55.0722,339735.0
2024-12-16 10:30:00,56.3,56.44,56.27,56.29,181875.0,55.0722,55.2091,55.0429,55.0624,181875.0
2024-12-16 10:40:00,56.28,56.39,56.25,56.3,170417.0,55.0526,55.1602,55.0233,55.0722,170417.0
2024-12-16 10:50:00,56.3,56.34,56.2,56.26,133900.0,55.0722,55.1113,54.9744,55.0331,133900.0
2024-12-16 11:00:00,56.26,56.28,56.17,56.22,144582.0,55.0331,55.0526,54.945,54.9939,144582.0
2024-12-16 11:10:00,56.22,56.42,56.21,56.29,170507.0,54.9939,55.1896,54.9842,55.0624,170507.0
2024-12-16 11:20:00,56.29,56.33,56.17,56.24,149530.0,55.0624,55.1015,54.945,55.0135,149530.0
2024-12-16 11:30:00,56.24,56.38,56.2,56.32,143245.0,55.0135,55.1505,54.9744,55.0918,143245.0
2024-12-16 11:40:00,56.32,56.45,56.26,56.45,155104.0,55.0918,55.2189,55.0331,55.2189,155104.0
2024-12-16 11:50:00,56.44,56.46,56.29,56.3,165546.0,55.2091,55.2287,55.0624,55.0722,165546.0
2024-12-16 12:00:00,56.31,56.34,56.24,56.3,127494.0,55.082,55.1113,55.0135,55.0722,127494.0
2024-12-16 12:10:00,56.3,56.38,56.27,56.3,130537.0,55.0722,55.1505,55.0429,55.0722,130537.0
2024-12-16 12:20:00,56.3,56.31,56.14,56.18,116434.0,55.0722,55.082,54.9157,54.9548,116434.0
2024-12-16 12:30:00,56.17,56.2,56.09,56.11,130927.0,54.945,54.9744,54.8668,54.8863,130927.0
2024-12-16 12:40:00,56.11,56.13,56.05,56.09,154669.0,54.8863,54.9059,54.8277,54.8668,154669.0
2024-12-16 12:50:00,56.09,56.1,55.94,55.96,166226.0,54.8668,54.8766,54.7201,54.7396,166226.0
2024-12-16 13:00:00,55.96,56.34,55.91,56.34,161654.0,54.7396,55.1113,54.6907,55.1113,161654.0
2024-12-16 13:10:00,56.33,56.35,56.21,56.28,135727.0,55.1015,55.1211,54.9842,55.0526,135727.0
2024-12-16 13:20:00,56.28,56.34,56.24,56.29,104998.0,55.0526,55.1113,55.0135,55.0624,104998.0
2024-12-16 13:30:00,56.3,56.32,56.23,56.26,115926.0,55.0722,55.0918,55.0037,55.0331,115926.0
2024-12-16 13:40:00,56.25,56.27,56.18,56.23,106397.0,55.0233,55.0429,54.9548,55.0037,106397.0
2024-12-16 13:50:00,56.23,56.24,56.14,56.2,126211.0,55.0037,55.0135,54.9157,54.9744,126211.0
2024-12-16 14:00:00,56.19,56.24,56.11,56.2,124881.0,54.9646,55.0135,54.8863,54.9744,124881.0
2024-12-16 14:10:00,56.21,56.21,56.1,56.11,123333.0,54.9842,54.9842,54.8766,54.8863,123333.0
2024-12-16 14:20:00,56.11,56.15,56.11,56.11,175551.0,54.8863,54.9255,54.8863,54.8863,175551.0
2024-12-16 14:30:00,56.12,56.15,56.05,56.1,145502.0,54.8961,54.9255,54.8277,54.8766,145502.0
2024-12-16 14:40:00,56.09,56.11,56.07,56.08,108626.0,54.8668,54.8863,54.8472,54.857,108626.0
2024-12-16 14:50:00,56.08,56.1,56.02,56.04,163479.0,54.857,54.8766,54.7983,54.8179,163479.0
2024-12-16 15:00:00,56.05,56.13,56.01,56.09,211775.0,54.8277,54.9059,54.7885,54.8668,211775.0
2024-12-16 15:10:00,56.1,56.11,55.92,55.94,208724.0,54.8766,54.8863,54.7005,54.7201,208724.0
2024-12-16 15:20:00,55.94,55.94,55.78,55.78,323500.0,54.7201,54.7201,54.5635,54.5635,323500.0
2024-12-16 15:30:00,55.78,55.85,55.71,55.73,218700.0,54.5635,54.632,54.4951,54.5146,218700.0
2024-12-16 15:40:00,55.72,55.79,55.68,55.78,315822.0,54.5049,54.5733,54.4657,54.5635,315822.0
2024-12-16 15:50:00,55.78,55.95,55.73,55.87,1098238.0,54.5635,54.7298,54.5146,54.6516,1098238.0
2024-12-17 09:30:00,56.09,56.57,56.05,56.57,529451.0,54.8668,55.3363,54.8277,55.3363,529451.0
2024-12-17 09:40:00,56.56,56.68,56.46,56.66,560755.0,55.3265,55.4439,55.2287,55.4244,560755.0
2024-12-17 09:50:00,56.66,56.73,56.53,56.68,233251.0,55.4244,55.4928,55.2972,55.4439,233251.0
2024-12-17 10:00:00,56.68,56.96,56.66,56.94,280592.0,55.4439,55.7178,55.4244,55.6982,280592.0
2024-12-17 10:10:00,56.93,57.18,56.88,57.17,267281.0,55.6885,55.933,55.6396,55.9232,267281.0
2024-12-17 10:20:00,57.16,57.27,57.03,57.24,234050.0,55.9134,56.021,55.7863,55.9917,234050.0
2024-12-17 10:30:00,57.24,57.24,57.09,57.14,102766.0,55.9917,55.9917,55.845,55.8939,102766.0
2024-12-17 10:40:00,57.14,57.15,56.98,57.07,156463.0,55.8939,55.9037,55.7374,55.8254,156463.0
2024-12-17 10:50:00,57.07,57.19,57.01,57.03,181119.0,55.8254,55.9428,55.7667,55.7863,181119.0
2024-12-17 11:00:00,57.04,57.18,57.03,57.18,224481.0,55.7961,55.933,55.7863,55.933,224481.0
2024-12-17 11:10:00,57.18,57.3,57.08,57.23,211829.0,55.933,56.0504,55.8352,55.9819,211829.0
2024-12-17 11:20:00,57.23,57.24,56.97,57.11,132980.0,55.9819,55.9917,55.7276,55.8645,132980.0
2024-12-17 11:30:00,57.11,57.23,57.03,57.09,152930.0,55.8645,55.9819,55.7863,55.845,152930.0
2024-12-17 11:40:00,57.07,57.24,57.01,57.23,118250.0,55.8254,55.9917,55.7667,55.9819,118250.0
2024-12-17 11:50:00,57.23,57.36,57.22,57.36,141726.0,55.9819,56.1091,55.9721,56.1091,141726.0
2024-12-17 12:00:00,57.36,57.44,57.17,57.24,195259.0,56.1091,56.1873,55.9232,55.9917,195259.0
2024-12-17 12:10:00,57.22,57.22,56.94,57.0,126401.0,55.9721,55.9721,55.6982,55.7569,126401.0
2024-12-17 12:20:00,57.0,57.06,56.87,56.88,89624.0,55.7569,55.8156,55.6298,55.6396,89624.0
2024-12-17 12:30:00,56.88,56.96,56.83,56.87,144442.0,55.6396,55.7178,55.5906,55.6298,144442.0
2024-12-17 12:40:00,56.88,56.96,56.86,56.9,126047.0,55.6396,55.7178,55.62,55.6591,126047.0
2024-12-17 12:50:00,56.9,56.91,56.81,56.89,138885.0,55.6591,55.6689,55.5711,55.6493,138885.0
2024-12-17 13:00:00,56.89,56.95,56.79,56.85,106593.0,55.6493,55.708,55.5515,55.6102,106593.0
2024-12-17 13:10:00,56.85,56.89,56.8,56.84,94269.0,55.6102,55.6493,55.5613,55.6004,94269.0
2024-12-17 13:20:00,56.84,57.12,56.84,57.12,121642.0,55.6004,55.8743,55.6004,55.8743,121642.0
2024-12-17 13:30:00,57.11,57.14,57.04,57.1,115334.0,55.8645,55.8939,55.7961,55.8548,115334.0
2024-12-17 13:40:00,57.1,57.15,57.01,57.11,104472.0,55.8548,55.9037,55.7667,55.8645,104472.0
2024-12-17 13:50:00,57.11,57.2,57.08,57.2,105732.0,55.8645,55.9526,55.8352,55.9526,105732.0
2024-12-17 14:00:00,57.2,57.3,57.17,57.25,130370.0,55.9526,56.0504,55.9232,56.0015,130370.0
2024-12-17 14:10:00,57.25,57.25,57.05,57.08,142518.0,56.0015,56.0015,55.8058,55.8352,142518.0
2024-12-17 14:20:00,57.08,57.1,57.02,57.06,116215.0,55.8352,55.8548,55.7765,55.8156,116215.0
2024-12-17 14:30:00,57.07,57.14,57.06,57.11,110098.0,55.8254,55.8939,55.8156,55.8645,110098.0
2024-12-17 14:40:00,57.11,57.18,57.06,57.14,110611.0,55.8645,55.933,55.8156,55.8939,110611.0
2024-12-17 14:50:00,57.14,57.17,57.06,57.14,126584.0,55.8939,55.9232,55.8156,55.8939,126584.0
2024-12-17 15:00:00,57.14,57.18,57.06,57.15,126296.0,55.8939,55.933,55.8156,55.9037,126296.0
2024-12-17 15:10:00,57.15,57.29,57.03,57.29,224558.0,55.9037,56.0406,55.7863,56.0406,224558.0
2024-12-17 15:20:00,57.28,57.46,57.27,57.46,372159.0,56.0308,56.2069,56.021,56.2069,372159.0
2024-12-17 15:30:00,57.46,57.46,57.32,57.37,310121.0,56.2069,56.2069,56.07,56.1189,310121.0
2024-12-17 15:40:00,57.37,57.57,57.36,57.5,423874.0,56.1189,56.3145,56.1091,56.246,423874.0
2024-12-17 15:50:00,57.5,57.77,57.47,57.65,1265691.0,56.246,56.5101,56.2167,56.3928,1265691.0
2024-12-18 09:30:00,57.35,58.33,57.26,58.19,420455.0,56.0993,57.0579,56.0113,56.921,420455.0
2024-12-18 09:40:00,58.16,58.25,57.88,58.25,295814.0,56.8916,56.9797,56.6177,56.9797,295814.0
2024-12-18 09:50:00,58.26,58.37,58.14,58.3,192836.0,56.9895,57.0971,56.8721,57.0286,192836.0
2024-12-18 10:00:00,58.3,58.3,58.13,58.23,236192.0,57.0286,57.0286,56.8623,56.9601,236192.0
2024-12-18 10:10:00,58.23,58.35,58.22,58.3,230583.0,56.9601,57.0775,56.9503,57.0286,230583.0
2024-12-18 10:20:00,58.3,58.41,58.25,58.31,192726.0,57.0286,57.1362,56.9797,57.0384,192726.0
2024-12-18 10:30:00,58.32,58.4,58.3,58.33,211380.0,57.0482,57.1264,57.0286,57.0579,211380.0
2024-12-18 10:40:00,58.33,58.49,58.3,58.45,238482.0,57.0579,57.2144,57.0286,57.1753,238482.0
2024-12-18 10:50:00,58.45,58.55,58.31,58.33,184219.0,57.1753,57.2731,57.0384,57.0579,184219.0
2024-12-18 11:00:00,58.32,58.43,58.1,58.12,203376.0,57.0482,57.1558,56.8329,56.8525,203376.0
2024-12-18 11:10:00,58.12,58.17,57.94,58.01,173322.0,56.8525,56.9014,56.6764,56.7449,173322.0
2024-12-18 11:20:00,58.02,58.08,58.0,58.04,124858.0,56.7547,56.8134,56.7351,56.7743,124858.0
2024-12-18 11:30:00,58.04,58.11,57.91,57.91,138890.0,56.7743,56.8427,56.6471,56.6471,138890.0
2024-12-18 11:40:00,57.92,57.96,57.81,57.88,207293.0,56.6569,56.696,56.5493,56.6177,207293.0
2024-12-18 11:50:00,57.87,57.89,57.56,57.58,202431.0,56.608,56.6275,56.3047,56.3243,202431.0
2024-12-18 12:00:00,57.59,57.76,57.52,57.68,164013.0,56.3341,56.5004,56.2656,56.4221,164013.0
2024-12-18 12:10:00,57.68,57.82,57.66,57.79,142107.0,56.4221,56.5591,56.4025,56.5297,142107.0
2024-12-18 12:20:00,57.79,57.8,57.42,57.48,284355.0,56.5297,56.5395,56.1678,56.2265,284355.0
2024-12-18 12:30:00,57.47,57.6,57.47,57.49,121314.0,56.2167,56.3439,56.2167,56.2363,121314.0
2024-12-18 12:40:00,57.5,57.6,57.43,57.6,102574.0,56.246,56.3439,56.1776,56.3439,102574.0
2024-12-18 12:50:00,57.6,57.6,57.44,57.48,92739.0,56.3439,56.3439,56.1873,56.2265,92739.0
2024-12-18 13:00:00,57.48,57.49,57.31,57.37,98109.0,56.2265,56.2363,56.0602,56.1189,98109.0
2024-12-18 13:10:00,57.37,57.45,57.26,57.44,109632.0,56.1189,56.1971,56.0113,56.1873,109632.0
2024-12-18 13:20:00,57.44,57.45,57.3,57.3,106059.0,56.1873,56.1971,56.0504,56.0504,106059.0
2024-12-18 13:30:00,57.3,57.34,57.24,57.3,119237.0,56.0504,56.0895,55.9917,56.0504,119237.0
2024-12-18 13:40:00,57.29,57.38,57.21,57.36,105634.0,56.0406,56.1286,55.9624,56.1091,105634.0
2024-12-18 13:50:00,57.36,57.42,57.33,57.41,90327.0,56.1091,56.1678,56.0797,56.158,90327.0
2024-12-18 14:00:00,57.41,57.41,57.15,57.19,147108.0,56.158,56.158,55.9037,55.9428,147108.0
2024-12-18 14:10:00,57.19,57.19,57.08,57.17,120790.0,55.9428,55.9428,55.8352,55.9232,120790.0
2024-12-18 14:20:00,57.17,57.22,57.11,57.11,128625.0,55.9232,55.9721,55.8645,55.8645,128625.0
2024-12-18 14:30:00,57.12,57.25,57.04,57.23,211396.0,55.8743,56.0015,55.7961,55.9819,211396.0
2024-12-18 14:40:00,57.22,57.25,57.08,57.11,216281.0,55.9721,56.0015,55.8352,55.8645,216281.0
2024-12-18 14:50:00,57.11,57.11,56.86,56.93,195061.0,55.8645,55.8645,55.62,55.6885,195061.0
2024-12-18 15:00:00,56.93,57.28,56.89,57.25,227079.0,55.6885,56.0308,55.6493,56.0015,227079.0
2024-12-18 15:10:00,57.24,57.28,57.16,57.23,191377.0,55.9917,56.0308,55.9134,55.9819,191377.0
2024-12-18 15:20:00,57.23,57.33,57.19,57.23,210377.0,55.9819,56.0797,55.9428,55.9819,210377.0
2024-12-18 15:30:00,57.22,57.37,57.19,57.22,385042.0,55.9721,56.1189,55.9428,55.9721,385042.0
2024-12-18 15:40:00,57.22,57.25,56.92,57.09,404034.0,55.9721,56.0015,55.6787,55.845,404034.0
2024-12-18 15:50:00,57.06,57.3,56.77,56.83,1478627.0,55.8156,56.0504,55.532,55.5906,1478627.0
2024-12-19 09:30:00,56.85,57.08,56.69,57.0,280326.0,55.6102,55.8352,55.4537,55.7569,280326.0
2024-12-19 09:40:00,57.0,57.19,56.66,56.7,124583.0,55.7569,55.9428,55.4244,55.4635,124583.0
2024-12-19 09:50:00,56.69,56.73,56.36,56.58,180496.0,55.4537,55.4928,55.1309,55.3461,180496.0
2024-12-19 10:00:00,56.6,56.85,56.54,56.79,214723.0,55.3657,55.6102,55.307,55.5515,214723.0
2024-12-19 10:10:00,56.79,56.84,56.67,56.69,160193.0,55.5515,55.6004,55.4341,55.4537,160193.0
2024-12-19 10:20:00,56.69,56.79,56.52,56.79,133792.0,55.4537,55.5515,55.2874,55.5515,133792.0
2024-12-19 10:30:00,56.79,56.93,56.58,56.81,260220.0,55.5515,55.6885,55.3461,55.5711,260220.0
2024-12-19 10:40:00,56.8,56.8,56.53,56.64,121727.0,55.5613,55.5613,55.2972,55.4048,121727.0
2024-12-19 10:50:00,56.63,56.81,56.63,56.65,116489.0,55.395,55.5711,55.395,55.4146,116489.0
2024-12-19 11:00:00,56.65,56.65,56.45,56.46,99108.0,55.4146,55.4146,55.2189,55.2287,99108.0
2024-12-19 11:10:00,56.47,56.57,56.46,56.54,77909.0,55.2385,55.3363,55.2287,55.307,77909.0
2024-12-19 11:20:00,56.55,56.65,56.51,56.6,142692.0,55.3168,55.4146,55.2776,55.3657,142692.0
2024-12-19 11:30:00,56.6,56.6,56.45,56.46,104095.0,55.3657,55.3657,55.2189,55.2287,104095.0
2024-12-19 11:40:00,56.46,56.47,56.38,56.41,91551.0,55.2287,55.2385,55.1505,55.1798,91551.0
2024-12-19 11:50:00,56.41,56.41,56.16,56.22,161054.0,55.1798,55.1798,54.9353,54.9939,161054.0
2024-12-19 12:00:00,56.22,56.24,56.11,56.16,100800.0,54.9939,55.0135,54.8863,54.9353,100800.0
2024-12-19 12:10:00,56.17,56.29,56.11,56.2,149366.0,54.945,55.0624,54.8863,54.9744,149366.0
2024-12-19 12:20:00,56.2,56.23,56.11,56.19,135811.0,54.9744,55.0037,54.8863,54.9646,135811.0
2024-12-19 12:30:00,56.2,56.32,56.18,56.31,95438.0,54.9744,55.0918,54.9548,55.082,95438.0
2024-12-19 12:40:00,56.32,56.49,56.29,56.43,133085.0,55.0918,55.2581,55.0624,55.1994,133085.0
2024-12-19 12:50:00,56.44,56.59,56.38,56.41,219804.0,55.2091,55.3559,55.1505,55.1798,219804.0
2024-12-19 13:00:00,56.41,56.49,56.38,56.45,207322.0,55.1798,55.2581,55.1505,55.2189,207322.0
2024-12-19 13:10:00,56.45,56.57,56.42,56.54,162202.0,55.2189,55.3363,55.1896,55.307,162202.0
2024-12-19 13:20:00,56.54,56.68,56.53,56.68,91018.0,55.307,55.4439,55.2972,55.4439,91018.0
2024-12-19 13:30:00,56.68,56.72,56.63,56.63,111628.0,55.4439,55.483,55.395,55.395,111628.0
2024-12-19 13:40:00,56.63,56.63,56.53,56.57,95298.0,55.395,55.395,55.2972,55.3363,95298.0
2024-12-19 13:50:00,56.57,56.7,56.52,56.68,136444.0,55.3363,55.4635,55.2874,55.4439,136444.0
2024-12-19 14:00:00,56.67,56.73,56.53,56.55,114808.0,55.4341,55.4928,55.2972,55.3168,114808.0
2024-12-19 14:10:00,56.55,56.57,56.48,56.54,150649.0,55.3168,55.3363,55.2483,55.307,150649.0
2024-12-19 14:20:00,56.54,56.62,56.46,56.62,105117.0,55.307,55.3852,55.2287,55.3852,105117.0
2024-12-19 14:30:00,56.62,56.64,56.56,56.57,76145.0,55.3852,55.4048,55.3265,55.3363,76145.0
2024-12-19 14:40:00,56.57,56.6,56.53,56.54,85847.0,55.3363,55.3657,55.2972,55.307,85847.0
2024-12-19 14:50:00,56.54,56.59,56.44,56.44,100959.0,55.307,55.3559,55.2091,55.2091,100959.0
2024-12-19 15:00:00,56.44,56.63,56.43,56.57,104918.0,55.2091,55.395,55.1994,55.3363,104918.0
2024-12-19 15:10:00,56.57,56.64,56.49,56.5,131426.0,55.3363,55.4048,55.2581,55.2678,131426.0
2024-12-19 15:20:00,56.51,56.51,56.3,56.32,196457.0,55.2776,55.2776,55.0722,55.0918,196457.0
2024-12-19 15:30:00,56.33,56.47,56.31,56.44,436866.0,55.1015,55.2385,55.082,55.2091,436866.0
2024-12-19 15:40:00,56.44,56.52,56.4,56.49,257933.0,55.2091,55.2874,55.17,55.2581,257933.0
2024-12-19 15:50:00,56.48,56.49,56.2,56.28,1049172.0,55.2483,55.2581,54.9744,55.0526,1049172.0
2024-12-20 09:30:00,56.22,56.65,56.12,56.28,1239619.0,54.9939,55.4146,54.8961,55.0526,1239619.0
2024-12-20 09:40:00,56.24,56.32,56.08,56.25,107394.0,55.0135,55.0918,54.857,55.0233,107394.0
2024-12-20 09:50:00,56.26,56.39,56.21,56.23,113253.0,55.0331,55.1602,54.9842,55.0037,113253.0
2024-12-20 10:00:00,56.24,56.32,56.1,56.16,94985.0,55.0135,55.0918,54.8766,54.9353,94985.0
2024-12-20 10:10:00,56.15,56.49,56.1,56.48,85171.0,54.9255,55.2581,54.8766,55.2483,85171.0
2024-12-20 10:20:00,56.48,56.51,56.35,56.5,76894.0,55.2483,55.2776,55.1211,55.2678,76894.0
2024-12-20 10:30:00,56.5,56.57,56.29,56.35,460578.0,55.2678,55.3363,55.0624,55.1211,460578.0
2024-12-20 10:40:00,56.35,56.5,56.3,56.37,132995.0,55.1211,55.2678,55.0722,55.1407,132995.0
2024-12-20 10:50:00,56.36,56.46,56.33,56.34,100368.0,55.1309,55.2287,55.1015,55.1113,100368.0
2024-12-20 11:00:00,56.33,56.42,56.3,56.33,153553.0,55.1015,55.1896,55.0722,55.1015,153553.0
2024-12-20 11:10:00,56.34,56.48,56.32,56.43,524182.0,55.1113,55.2483,55.0918,55.1994,524182.0
2024-12-20 11:20:00,56.42,56.45,56.35,56.41,215989.0,55.1896,55.2189,55.1211,55.1798,215989.0
2024-12-20 11:30:00,56.41,56.59,56.31,56.42,711043.0,55.1798,55.3559,55.082,55.1896,711043.0
2024-12-20 11:40:00,56.44,56.63,56.35,56.58,576109.0,55.2091,55.395,55.1211,55.3461,576109.0
2024-12-20 11:50:00,56.58,56.84,56.54,56.8,170697.0,55.3461,55.6004,55.307,55.5613,170697.0
2024-12-20 12:00:00,56.8,56.91,56.76,56.86,111362.0,55.5613,55.6689,55.5222,55.62,111362.0
2024-12-20 12:10:00,56.86,56.88,56.79,56.8,105956.0,55.62,55.6396,55.5515,55.5613,105956.0
2024-12-20 12:20:00,56.8,56.9,56.77,56.81,170639.0,55.5613,55.6591,55.532,55.5711,170639.0
2024-12-20 12:30:00,56.8,56.81,56.65,56.71,129709.0,55.5613,55.5711,55.4146,55.4733,129709.0
2024-12-20 12:40:00,56.71,56.78,56.56,56.78,188993.0,55.4733,55.5417,55.3265,55.5417,188993.0
2024-12-20 12:50:00,56.79,57.05,56.78,56.88,127321.0,55.5515,55.8058,55.5417,55.6396,127321.0
2024-12-20 13:00:00,56.88,56.9,56.8,56.8,120242.0,55.6396,55.6591,55.5613,55.5613,120242.0
2024-12-20 13:10:00,56.8,56.86,56.75,56.84,132323.0,55.5613,55.62,55.5124,55.6004,132323.0
2024-12-20 13:20:00,56.84,56.86,56.74,56.82,115794.0,55.6004,55.62,55.5026,55.5809,115794.0
2024-12-20 13:30:00,56.82,56.82,56.69,56.71,161030.0,55.5809,55.5809,55.4537,55.4733,161030.0
2024-12-20 13:40:00,56.71,56.78,56.66,56.67,132329.0,55.4733,55.5417,55.4244,55.4341,132329.0
2024-12-20 13:50:00,56.67,56.68,56.59,56.6,126827.0,55.4341,55.4439,55.3559,55.3657,126827.0
2024-12-20 14:00:00,56.59,56.64,56.55,56.62,153121.0,55.3559,55.4048,55.3168,55.3852,153121.0
2024-12-20 14:10:00,56.62,56.64,56.5,56.53,143344.0,55.3852,55.4048,55.2678,55.2972,143344.0
2024-12-20 14:20:00,56.53,56.63,56.48,56.61,200189.0,55.2972,55.395,55.2483,55.3754,200189.0
2024-12-20 14:30:00,56.61,56.87,56.57,56.72,214796.0,55.3754,55.6298,55.3363,55.483,214796.0
2024-12-20 14:40:00,56.72,56.74,56.62,56.67,168140.0,55.483,55.5026,55.3852,55.4341,168140.0
2024-12-20 14:50:00,56.67,56.75,56.61,56.69,221536.0,55.4341,55.5124,55.3754,55.4537,221536.0
2024-12-20 15:00:00,56.69,56.82,56.69,56.77,245797.0,55.4537,55.5809,55.4537,55.532,245797.0
2024-12-20 15:10:00,56.77,56.86,56.69,56.76,217761.0,55.532,55.62,55.4537,55.5222,217761.0
2024-12-20 15:20:00,56.76,56.76,56.61,56.65,248792.0,55.5222,55.5222,55.3754,55.4146,248792.0
2024-12-20 15:30:00,56.64,56.79,56.58,56.78,332874.0,55.4048,55.5515,55.3461,55.5417,332874.0
2024-12-20 15:40:00,56.78,56.98,56.74,56.85,370200.0,55.5417,55.7374,55.5026,55.6102,370200.0
2024-12-20 15:50:00,56.85,57.33,56.75,57.24,1567470.0,55.6102,56.0797,55.5124,55.9917,1567470.0
2024-12-23 09:30:00,57.25,57.39,57.08,57.15,307064.0,56.0015,56.1384,55.8352,55.9037,307064.0
2024-12-23 09:40:00,57.13,57.3,56.95,57.03,108304.0,55.8841,56.0504,55.708,55.7863,108304.0
2024-12-23 09:50:00,57.03,57.13,56.97,57.1,125879.0,55.7863,55.8841,55.7276,55.8548,125879.0
2024-12-23 10:00:00,57.09,57.2,57.01,57.11,128914.0,55.845,55.9526,55.7667,55.8645,128914.0
2024-12-23 10:10:00,57.11,57.15,56.98,57.0,102767.0,55.8645,55.9037,55.7374,55.7569,102767.0
2024-12-23 10:20:00,57.0,57.07,56.91,56.98,73473.0,55.7569,55.8254,55.6689,55.7374,73473.0
2024-12-23 10:30:00,56.97,56.99,56.83,56.9,106945.0,55.7276,55.7472,55.5906,55.6591,106945.0
2024-12-23 10:40:00,56.9,56.92,56.8,56.88,87987.0,55.6591,55.6787,55.5613,55.6396,87987.0
2024-12-23 10:50:00,56.88,56.94,56.82,56.89,50787.0,55.6396,55.6982,55.5809,55.6493,50787.0
2024-12-23 11:00:00,56.89,56.97,56.83,56.91,62424.0,55.6493,55.7276,55.5906,55.6689,62424.0
2024-12-23 11:10:00,56.91,57.0,56.86,56.89,64247.0,55.6689,55.7569,55.62,55.6493,64247.0
2024-12-23 11:20:00,56.89,56.97,56.87,56.94,68982.0,55.6493,55.7276,55.6298,55.6982,68982.0
2024-12-23 11:30:00,56.94,57.01,56.9,56.99,98083.0,55.6982,55.7667,55.6591,55.7472,98083.0
2024-12-23 11:40:00,57.0,57.21,56.98,57.2,102117.0,55.7569,55.9624,55.7374,55.9526,102117.0
2024-12-23 11:50:00,57.2,57.37,57.2,57.36,75297.0,55.9526,56.1189,55.9526,56.1091,75297.0
2024-12-23 12:00:00,57.35,57.37,57.23,57.36,92463.0,56.0993,56.1189,55.9819,56.1091,92463.0
2024-12-23 12:10:00,57.36,57.42,57.24,57.27,140545.0,56.1091,56.1678,55.9917,56.021,140545.0
2024-12-23 12:20:00,57.27,57.36,57.25,57.29,94314.0,56.021,56.1091,56.0015,56.0406,94314.0
2024-12-23 12:30:00,57.29,57.31,57.21,57.26,78507.0,56.0406,56.0602,55.9624,56.0113,78507.0
2024-12-23 12:40:00,57.26,57.42,57.25,57.4,67444.0,56.0113,56.1678,56.0015,56.1482,67444.0
2024-12-23 12:50:00,57.4,57.5,57.4,57.45,58043.0,56.1482,56.246,56.1482,56.1971,58043.0
2024-12-23 13:00:00,57.45,57.54,57.44,57.48,61808.0,56.1971,56.2852,56.1873,56.2265,61808.0
2024-12-23 13:10:00,57.48,57.57,57.47,57.56,60820.0,56.2265,56.3145,56.2167,56.3047,60820.0
2024-12-23 13:20:00,57.56,57.61,57.52,57.57,62018.0,56.3047,56.3536,56.2656,56.3145,62018.0
2024-12-23 13:30:00,57.56,57.59,57.52,57.55,51333.0,56.3047,56.3341,56.2656,56.2949,51333.0
2024-12-23 13:40:00,57.55,57.56,57.48,57.54,59730.0,56.2949,56.3047,56.2265,56.2852,59730.0
2024-12-23 13:50:00,57.55,57.61,57.54,57.54,57428.0,56.2949,56.3536,56.2852,56.2852,57428.0
2024-12-23 14:00:00,57.54,57.64,57.53,57.64,59829.0,56.2852,56.383,56.2754,56.383,59829.0
2024-12-23 14:10:00,57.64,57.64,57.53,57.54,64194.0,56.383,56.383,56.2754,56.2852,64194.0
2024-12-23 14:20:00,57.53,57.55,57.5,57.54,70015.0,56.2754,56.2949,56.246,56.2852,70015.0
2024-12-23 14:30:00,57.54,57.55,57.42,57.43,77237.0,56.2852,56.2949,56.1678,56.1776,77237.0
2024-12-23 14:40:00,57.42,57.46,57.39,57.44,98301.0,56.1678,56.2069,56.1384,56.1873,98301.0
2024-12-23 14:50:00,57.44,57.44,57.29,57.3,76821.0,56.1873,56.1873,56.0406,56.0504,76821.0
2024-12-23 15:00:00,57.3,57.44,57.3,57.36,104493.0,56.0504,56.1873,56.0504,56.1091,104493.0
2024-12-23 15:10:00,57.36,57.4,57.34,57.37,128374.0,56.1091,56.1482,56.0895,56.1189,128374.0
2024-12-23 15:20:00,57.38,57.43,57.34,57.39,160463.0,56.1286,56.1776,56.0895,56.1384,160463.0
2024-12-23 15:30:00,57.4,57.45,57.36,57.37,344792.0,56.1482,56.1971,56.1091,56.1189,344792.0
2024-12-23 15:40:00,57.38,57.42,57.32,57.33,190729.0,56.1286,56.1678,56.07,56.0797,190729.0
2024-12-23 15:50:00,57.33,57.66,57.32,57.58,684599.0,56.0797,56.4025,56.07,56.3243,684599.0
2024-12-24 09:30:00,57.41,57.47,57.01,57.12,116154.0,56.158,56.2167,55.7667,55.8743,116154.0
2024-12-24 09:40:00,57.13,57.23,57.11,57.18,82153.0,55.8841,55.9819,55.8645,55.933,82153.0
2024-12-24 09:50:00,57.18,57.35,57.15,57.23,61598.0,55.933,56.0993,55.9037,55.9819,61598.0
2024-12-24 10:00:00,57.24,57.36,57.24,57.25,62442.0,55.9917,56.1091,55.9917,56.0015,62442.0
2024-12-24 10:10:00,57.25,57.57,57.25,57.57,86135.0,56.0015,56.3145,56.0015,56.3145,86135.0
2024-12-24 10:20:00,57.57,57.58,57.46,57.48,83410.0,56.3145,56.3243,56.2069,56.2265,83410.0
2024-12-24 10:30:00,57.48,57.53,57.44,57.48,107138.0,56.2265,56.2754,56.1873,56.2265,107138.0
2024-12-24 10:40:00,57.48,57.5,57.43,57.45,78856.0,56.2265,56.246,56.1776,56.1971,78856.0
2024-12-24 10:50:00,57.45,57.46,57.34,57.42,70984.0,56.1971,56.2069,56.0895,56.1678,70984.0
2024-12-24 11:00:00,57.43,57.45,57.32,57.41,81359.0,56.1776,56.1971,56.07,56.158,81359.0
2024-12-24 11:10:00,57.41,57.43,57.34,57.35,67465.0,56.158,56.1776,56.0895,56.0993,67465.0
2024-12-24 11:20:00,57.36,57.44,57.35,57.44,74934.0,56.1091,56.1873,56.0993,56.1873,74934.0
2024-12-24 11:30:00,57.44,57.47,57.39,57.44,70047.0,56.1873,56.2167,56.1384,56.1873,70047.0
2024-12-24 11:40:00,57.44,57.47,57.4,57.44,58485.0,56.1873,56.2167,56.1482,56.1873,58485.0
2024-12-24 11:50:00,57.44,57.45,57.3,57.34,75041.0,56.1873,56.1971,56.0504,56.0895,75041.0
2024-12-24 12:00:00,57.34,57.36,57.3,57.33,72348.0,56.0895,56.1091,56.0504,56.0797,72348.0
2024-12-24 12:10:00,57.33,57.4,57.32,57.4,95747.0,56.0797,56.1482,56.07,56.1482,95747.0
2024-12-24 12:20:00,57.39,57.43,57.36,57.39,102733.0,56.1384,56.1776,56.1091,56.1384,102733.0
2024-12-24 12:30:00,57.4,57.42,57.34,57.39,146091.0,56.1482,56.1678,56.0895,56.1384,146091.0
2024-12-24 12:40:00,57.38,57.49,57.37,57.47,142585.0,56.1286,56.2363,56.1189,56.2167,142585.0
2024-12-24 12:50:00,57.48,57.77,57.47,57.73,440640.0,56.2265,56.5101,56.2167,56.471,440640.0
2024-12-26 09:30:00,57.66,57.8,57.51,57.6,91789.0,56.4025,56.5395,56.2558,56.3439,91789.0
2024-12-26 09:40:00,57.6,57.85,57.58,57.81,26804.0,56.3439,56.5884,56.3243,56.5493,26804.0
2024-12-26 09:50:00,57.85,57.86,57.74,57.75,55007.0,56.5884,56.5982,56.4808,56.4906,55007.0
2024-12-26 10:00:00,57.75,57.86,57.72,57.81,74573.0,56.4906,56.5982,56.4612,56.5493,74573.0
2024-12-26 10:10:00,57.82,57.84,57.74,57.81,68936.0,56.5591,56.5786,56.4808,56.5493,68936.0
2024-12-26 10:20:00,57.81,57.88,57.75,57.76,42876.0,56.5493,56.6177,56.4906,56.5004,42876.0
2024-12-26 10:30:00,57.76,57.8,57.73,57.77,53851.0,56.5004,56.5395,56.471,56.5101,53851.0
2024-12-26 10:40:00,57.77,57.82,57.73,57.82,32526.0,56.5101,56.5591,56.471,56.5591,32526.0
2024-12-26 10:50:00,57.82,57.83,57.75,57.75,50731.0,56.5591,56.5688,56.4906,56.4906,50731.0
2024-12-26 11:00:00,57.75,57.75,57.65,57.66,60110.0,56.4906,56.4906,56.3928,56.4025,60110.0
2024-12-26 11:10:00,57.66,57.74,57.61,57.73,56809.0,56.4025,56.4808,56.3536,56.471,56809.0
2024-12-26 11:20:00,57.73,57.74,57.64,57.71,42720.0,56.471,56.4808,56.383,56.4515,42720.0
2024-12-26 11:30:00,57.71,57.75,57.7,57.74,46499.0,56.4515,56.4906,56.4417,56.4808,46499.0
2024-12-26 11:40:00,57.74,57.83,57.74,57.8,25073.0,56.4808,56.5688,56.4808,56.5395,25073.0
2024-12-26 11:50:00,57.8,57.84,57.76,57.77,51135.0,56.5395,56.5786,56.5004,56.5101,51135.0
2024-12-26 12:00:00,57.76,57.87,57.76,57.87,56461.0,56.5004,56.608,56.5004,56.608,56461.0
2024-12-26 12:10:00,57.86,57.87,57.79,57.8,60833.0,56.5982,56.608,56.5297,56.5395,60833.0
2024-12-26 12:20:00,57.8,57.82,57.69,57.69,47981.0,56.5395,56.5591,56.4319,56.4319,47981.0
2024-12-26 12:30:00,57.7,57.76,57.68,57.75,48191.0,56.4417,56.5004,56.4221,56.4906,48191.0
2024-12-26 12:40:00,57.75,57.76,57.69,57.7,57405.0,56.4906,56.5004,56.4319,56.4417,57405.0
2024-12-26 12:50:00,57.7,57.71,57.65,57.66,43121.0,56.4417,56.4515,56.3928,56.4025,43121.0
2024-12-26 13:00:00,57.66,57.72,57.65,57.67,178329.0,56.4025,56.4612,56.3928,56.4123,178329.0
2024-12-26 13:10:00,57.67,57.73,57.67,57.72,48764.0,56.4123,56.471,56.4123,56.4612,48764.0
2024-12-26 13:20:00,57.71,57.76,57.69,57.72,41797.0,56.4515,56.5004,56.4319,56.4612,41797.0
2024-12-26 13:30:00,57.72,57.72,57.59,57.59,27591.0,56.4612,56.4612,56.3341,56.3341,27591.0
2024-12-26 13:40:00,57.6,57.66,57.56,57.66,39906.0,56.3439,56.4025,56.3047,56.4025,39906.0
2024-12-26 13:50:00,57.66,57.76,57.66,57.72,46582.0,56.4025,56.5004,56.4025,56.4612,46582.0
2024-12-26 14:00:00,57.72,57.73,57.65,57.67,15685.0,56.4612,56.471,56.3928,56.4123,15685.0
2024-12-26 14:10:00,57.66,57.69,57.61,57.69,40999.0,56.4025,56.4319,56.3536,56.4319,40999.0
2024-12-26 14:20:00,57.69,57.72,57.64,57.69,52127.0,56.4319,56.4612,56.383,56.4319,52127.0
2024-12-26 14:30:00,57.71,57.73,57.66,57.67,35438.0,56.4515,56.471,56.4025,56.4123,35438.0
2024-12-26 14:40:00,57.68,57.7,57.66,57.68,37374.0,56.4221,56.4417,56.4025,56.4221,37374.0
2024-12-26 14:50:00,57.67,57.71,57.67,57.68,34811.0,56.4123,56.4515,56.4123,56.4221,34811.0
2024-12-26 15:00:00,57.68,57.73,57.66,57.71,41572.0,56.4221,56.471,56.4025,56.4515,41572.0
2024-12-26 15:10:00,57.72,57.73,57.67,57.69,49360.0,56.4612,56.471,56.4123,56.4319,49360.0
2024-12-26 15:20:00,57.69,57.76,57.67,57.73,87379.0,56.4319,56.5004,56.4123,56.471,87379.0
2024-12-26 15:30:00,57.72,57.72,57.59,57.69,145937.0,56.4612,56.4612,56.3341,56.4319,145937.0
2024-12-26 15:40:00,57.7,57.82,57.7,57.8,112509.0,56.4417,56.5591,56.4417,56.5395,112509.0
2024-12-26 15:50:00,57.8,58.07,57.78,58.0,615723.0,56.5395,56.8036,56.5199,56.7351,615723.0
2024-12-27 09:30:00,57.65,58.12,57.61,58.05,114178.0,56.3928,56.8525,56.3536,56.784,114178.0
2024-12-27 09:40:00,58.03,58.32,58.01,58.31,128312.0,56.7645,57.0482,56.7449,57.0384,128312.0
2024-12-27 09:50:00,58.32,58.38,58.25,58.29,101946.0,57.0482,57.1068,56.9797,57.0188,101946.0
2024-12-27 10:00:00,58.29,58.3,58.02,58.06,180063.0,57.0188,57.0286,56.7547,56.7938,180063.0
2024-12-27 10:10:00,58.07,58.1,57.95,58.0,125848.0,56.8036,56.8329,56.6862,56.7351,125848.0
2024-12-27 10:20:00,57.99,58.1,57.98,57.99,159605.0,56.7253,56.8329,56.7156,56.7253,159605.0
2024-12-27 10:30:00,58.0,58.07,57.95,57.96,91978.0,56.7351,56.8036,56.6862,56.696,91978.0
2024-12-27 10:40:00,57.95,58.01,57.9,58.01,61784.0,56.6862,56.7449,56.6373,56.7449,61784.0
2024-12-27 10:50:00,58.01,58.02,57.92,57.96,52914.0,56.7449,56.7547,56.6569,56.696,52914.0
2024-12-27 11:00:00,57.96,58.0,57.8,57.85,176032.0,56.696,56.7351,56.5395,56.5884,176032.0
2024-12-27 11:10:00,57.85,57.9,57.82,57.86,50737.0,56.5884,56.6373,56.5591,56.5982,50737.0
2024-12-27 11:20:00,57.86,57.94,57.81,57.92,73162.0,56.5982,56.6764,56.5493,56.6569,73162.0
2024-12-27 11:30:00,57.92,57.96,57.87,57.88,48706.0,56.6569,56.696,56.608,56.6177,48706.0
2024-12-27 11:40:00,57.88,57.91,57.72,57.73,54806.0,56.6177,56.6471,56.4612,56.471,54806.0
2024-12-27 11:50:00,57.73,57.76,57.69,57.73,58354.0,56.471,56.5004,56.4319,56.471,58354.0
2024-12-27 12:00:00,57.74,57.76,57.6,57.64,85088.0,56.4808,56.5004,56.3439,56.383,85088.0
2024-12-27 12:10:00,57.64,57.66,57.59,57.62,53426.0,56.383,56.4025,56.3341,56.3634,53426.0
2024-12-27 12:20:00,57.62,57.63,57.56,57.59,87281.0,56.3634,56.3732,56.3047,56.3341,87281.0
2024-12-27 12:30:00,57.58,57.62,57.52,57.54,68347.0,56.3243,56.3634,56.2656,56.2852,68347.0
2024-12-27 12:40:00,57.54,57.66,57.54,57.62,47000.0,56.2852,56.4025,56.2852,56.3634,47000.0
2024-12-27 12:50:00,57.63,57.65,57.58,57.58,47013.0,56.3732,56.3928,56.3243,56.3243,47013.0
2024-12-27 13:00:00,57.58,57.63,57.55,57.59,63901.0,56.3243,56.3732,56.2949,56.3341,63901.0
2024-12-27 13:10:00,57.59,57.69,57.57,57.65,51190.0,56.3341,56.4319,56.3145,56.3928,51190.0
2024-12-27 13:20:00,57.65,57.71,57.65,57.66,50519.0,56.3928,56.4515,56.3928,56.4025,50519.0
2024-12-27 13:30:00,57.66,57.68,57.62,57.63,57964.0,56.4025,56.4221,56.3634,56.3732,57964.0
2024-12-27 13:40:00,57.63,57.65,57.6,57.63,57549.0,56.3732,56.3928,56.3439,56.3732,57549.0
2024-12-27 13:50:00,57.64,57.66,57.6,57.63,52525.0,56.383,56.4025,56.3439,56.3732,52525.0
2024-12-27 14:00:00,57.63,57.7,57.61,57.7,64597.0,56.3732,56.4417,56.3536,56.4417,64597.0
2024-12-27 14:10:00,57.7,57.72,57.68,57.72,100994.0,56.4417,56.4612,56.4221,56.4612,100994.0
2024-12-27 14:20:00,57.72,57.74,57.67,57.72,94501.0,56.4612,56.4808,56.4123,56.4612,94501.0
2024-12-27 14:30:00,57.71,57.72,57.66,57.68,116207.0,56.4515,56.4612,56.4025,56.4221,116207.0
2024-12-27 14:40:00,57.68,57.78,57.67,57.75,79994.0,56.4221,56.5199,56.4123,56.4906,79994.0
2024-12-27 14:50:00,57.75,57.8,57.71,57.79,74239.0,56.4906,56.5395,56.4515,56.5297,74239.0
2024-12-27 15:00:00,57.8,57.82,57.68,57.73,82408.0,56.5395,56.5591,56.4221,56.471,82408.0
2024-12-27 15:10:00,57.73,57.74,57.66,57.7,86808.0,56.471,56.4808,56.4025,56.4417,86808.0
2024-12-27 15:20:00,57.7,57.71,57.63,57.66,105002.0,56.4417,56.4515,56.3732,56.4025,105002.0
2024-12-27 15:30:00,57.65,57.66,57.6,57.6,100833.0,56.3928,56.4025,56.3439,56.3439,100833.0
2024-12-27 15:40:00,57.6,57.62,57.52,57.61,164301.0,56.3439,56.3634,56.2656,56.3536,164301.0
2024-12-27 15:50:00,57.62,57.74,57.58,57.69,703279.0,56.3634,56.4808,56.3243,56.4319,703279.0
2024-12-30 09:30:00,57.53,57.6,56.91,56.96,234358.0,56.2754,56.3439,55.6689,55.7178,234358.0
2024-12-30 09:40:00,56.96,56.97,56.72,56.75,104867.0,55.7178,55.7276,55.483,55.5124,104867.0
2024-12-30 09:50:00,56.72,56.84,56.7,56.82,115643.0,55.483,55.6004,55.4635,55.5809,115643.0
2024-12-30 10:00:00,56.81,56.95,56.81,56.91,106779.0,55.5711,55.708,55.5711,55.6689,106779.0
2024-12-30 10:10:00,56.92,56.92,56.74,56.79,89068.0,55.6787,55.6787,55.5026,55.5515,89068.0
2024-12-30 10:20:00,56.79,56.83,56.72,56.72,59412.0,55.5515,55.5906,55.483,55.483,59412.0
2024-12-30 10:30:00,56.73,56.8,56.66,56.67,78953.0,55.4928,55.5613,55.4244,55.4341,78953.0
2024-12-30 10:40:00,56.66,56.82,56.66,56.7,82839.0,55.4244,55.5809,55.4244,55.4635,82839.0
2024-12-30 10:50:00,56.7,56.8,56.65,56.8,81812.0,55.4635,55.5613,55.4146,55.5613,81812.0
2024-12-30 11:00:00,56.79,56.82,56.7,56.82,49629.0,55.5515,55.5809,55.4635,55.5809,49629.0
2024-12-30 11:10:00,56.82,56.82,56.75,56.8,39155.0,55.5809,55.5809,55.5124,55.5613,39155.0
2024-12-30 11:20:00,56.8,56.87,56.78,56.81,71651.0,55.5613,55.6298,55.5417,55.5711,71651.0
2024-12-30 11:30:00,56.82,56.92,56.82,56.91,46358.0,55.5809,55.6787,55.5809,55.6689,46358.0
2024-12-30 11:40:00,56.92,56.99,56.81,56.83,54414.0,55.6787,55.7472,55.5711,55.5906,54414.0
2024-12-30 11:50:00,56.83,56.85,56.77,56.77,45193.0,55.5906,55.6102,55.532,55.532,45193.0
2024-12-30 12:00:00,56.78,56.89,56.77,56.84,56125.0,55.5417,55.6493,55.532,55.6004,56125.0
2024-12-30 12:10:00,56.85,56.86,56.78,56.83,48944.0,55.6102,55.62,55.5417,55.5906,48944.0
2024-12-30 12:20:00,56.84,56.85,56.77,56.77,71021.0,55.6004,55.6102,55.532,55.532,71021.0
2024-12-30 12:30:00,56.77,56.79,56.75,56.76,44453.0,55.532,55.5515,55.5124,55.5222,44453.0
2024-12-30 12:40:00,56.76,56.78,56.7,56.78,60792.0,55.5222,55.5417,55.4635,55.5417,60792.0
2024-12-30 12:50:00,56.78,56.8,56.69,56.75,41228.0,55.5417,55.5613,55.4537,55.5124,41228.0
2024-12-30 13:00:00,56.76,56.78,56.69,56.76,38303.0,55.5222,55.5417,55.4537,55.5222,38303.0
2024-12-30 13:10:00,56.76,56.79,56.72,56.73,41604.0,55.5222,55.5515,55.483,55.4928,41604.0
2024-12-30 13:20:00,56.72,56.75,56.65,56.69,46533.0,55.483,55.5124,55.4146,55.4537,46533.0
2024-12-30 13:30:00,56.68,56.7,56.62,56.64,41975.0,55.4439,55.4635,55.3852,55.4048,41975.0
2024-12-30 13:40:00,56.64,56.69,56.64,56.69,33145.0,55.4048,55.4537,55.4048,55.4537,33145.0
2024-12-30 13:50:00,56.69,56.75,56.68,56.73,31792.0,55.4537,55.5124,55.4439,55.4928,31792.0
2024-12-30 14:00:00,56.74,56.77,56.56,56.57,84078.0,55.5026,55.532,55.3265,55.3363,84078.0
2024-12-30 14:10:00,56.58,56.59,56.52,56.54,74799.0,55.3461,55.3559,55.2874,55.307,74799.0
2024-12-30 14:20:00,56.53,56.56,56.48,56.55,84090.0,55.2972,55.3265,55.2483,55.3168,84090.0
2024-12-30 14:30:00,56.55,56.59,56.5,56.53,52342.0,55.3168,55.3559,55.2678,55.2972,52342.0
2024-12-30 14:40:00,56.53,56.53,56.47,56.48,86550.0,55.2972,55.2972,55.2385,55.2483,86550.0
2024-12-30 14:50:00,56.48,56.49,56.41,56.43,67868.0,55.2483,55.2581,55.1798,55.1994,67868.0
2024-12-30 15:00:00,56.43,56.44,56.31,56.35,104955.0,55.1994,55.2091,55.082,55.1211,104955.0
2024-12-30 15:10:00,56.34,56.49,56.32,56.47,142111.0,55.1113,55.2581,55.0918,55.2385,142111.0
2024-12-30 15:20:00,56.47,56.48,56.29,56.3,134324.0,55.2385,55.2483,55.0624,55.0722,134324.0
2024-12-30 15:30:00,56.3,56.32,56.18,56.23,175864.0,55.0722,55.0918,54.9548,55.0037,175864.0
2024-12-30 15:40:00,56.22,56.28,56.18,56.28,221107.0,54.9939,55.0526,54.9548,55.0526,221107.0
2024-12-30 15:50:00,56.28,56.3,56.05,56.06,828851.0,55.0526,55.0722,54.8277,54.8374,828851.0
2024-12-31 09:30:00,56.07,56.64,55.93,56.64,200840.0,54.8472,55.4048,54.7103,55.4048,200840.0
2024-12-31 09:40:00,56.62,56.96,56.57,56.73,163628.0,55.3852,55.7178,55.3363,55.4928,163628.0
2024-12-31 09:50:00,56.74,56.79,56.62,56.71,75785.0,55.5026,55.5515,55.3852,55.4733,75785.0
2024-12-31 10:00:00,56.7,56.79,56.56,56.61,107422.0,55.4635,55.5515,55.3265,55.3754,107422.0
2024-12-31 10:10:00,56.61,56.8,56.61,56.74,79915.0,55.3754,55.5613,55.3754,55.5026,79915.0
2024-12-31 10:20:00,56.75,56.78,56.51,56.52,65339.0,55.5124,55.5417,55.2776,55.2874,65339.0
2024-12-31 10:30:00,56.52,56.69,56.51,56.68,61776.0,55.2874,55.4537,55.2776,55.4439,61776.0
2024-12-31 10:40:00,56.68,56.68,56.57,56.6,53649.0,55.4439,55.4439,55.3363,55.3657,53649.0
2024-12-31 10:50:00,56.6,56.6,56.44,56.47,105650.0,55.3657,55.3657,55.2091,55.2385,105650.0
2024-12-31 11:00:00,56.46,56.49,56.34,56.39,92836.0,55.2287,55.2581,55.1113,55.1602,92836.0
2024-12-31 11:10:00,56.39,56.4,56.3,56.33,66252.0,55.1602,55.17,55.0722,55.1015,66252.0
2024-12-31 11:20:00,56.33,56.42,56.32,56.38,65086.0,55.1015,55.1896,55.0918,55.1505,65086.0
2024-12-31 11:30:00,56.38,56.38,56.32,56.33,37969.0,55.1505,55.1505,55.0918,55.1015,37969.0
2024-12-31 11:40:00,56.33,56.42,56.31,56.33,40705.0,55.1015,55.1896,55.082,55.1015,40705.0
2024-12-31 11:50:00,56.34,56.35,56.22,56.28,47235.0,55.1113,55.1211,54.9939,55.0526,47235.0
2024-12-31 12:00:00,56.29,56.34,56.24,56.31,47099.0,55.0624,55.1113,55.0135,55.082,47099.0
2024-12-31 12:10:00,56.3,56.31,56.2,56.22,44182.0,55.0722,55.082,54.9744,54.9939,44182.0
2024-12-31 12:20:00,56.22,56.24,56.18,56.2,48798.0,54.9939,55.0135,54.9548,54.9744,48798.0
2024-12-31 12:30:00,56.2,56.27,56.15,56.25,70224.0,54.9744,55.0429,54.9255,55.0233,70224.0
2024-12-31 12:40:00,56.25,56.3,56.19,56.28,84094.0,55.0233,55.0722,54.9646,55.0526,84094.0
2024-12-31 12:50:00,56.29,56.39,56.27,56.38,45392.0,55.0624,55.1602,55.0429,55.1505,45392.0
2024-12-31 13:00:00,56.38,56.42,56.33,56.35,40213.0,55.1505,55.1896,55.1015,55.1211,40213.0
2024-12-31 13:10:00,56.35,56.35,56.22,56.23,27069.0,55.1211,55.1211,54.9939,55.0037,27069.0
2024-12-31 13:20:00,56.22,56.39,56.21,56.37,253073.0,54.9939,55.1602,54.9842,55.1407,253073.0
2024-12-31 13:30:00,56.37,56.54,56.36,56.54,57987.0,55.1407,55.307,55.1309,55.307,57987.0
2024-12-31 13:40:00,56.55,56.66,56.53,56.62,56017.0,55.3168,55.4244,55.2972,55.3852,56017.0
2024-12-31 13:50:00,56.63,56.63,56.43,56.45,195922.0,55.395,55.395,55.1994,55.2189,195922.0
2024-12-31 14:00:00,56.44,56.45,56.37,56.43,28738.0,55.2091,55.2189,55.1407,55.1994,28738.0
2024-12-31 14:10:00,56.45,56.48,56.37,56.37,19577.0,55.2189,55.2483,55.1407,55.1407,19577.0
2024-12-31 14:20:00,56.37,56.5,56.36,56.5,55184.0,55.1407,55.2678,55.1309,55.2678,55184.0
2024-12-31 14:30:00,56.49,56.5,56.44,56.48,48119.0,55.2581,55.2678,55.2091,55.2483,48119.0
2024-12-31 14:40:00,56.48,56.48,56.37,56.37,117454.0,55.2483,55.2483,55.1407,55.1407,117454.0
2024-12-31 14:50:00,56.38,56.41,56.37,56.41,77337.0,55.1505,55.1798,55.1407,55.1798,77337.0
2024-12-31 15:00:00,56.41,56.47,56.37,56.43,89944.0,55.1798,55.2385,55.1407,55.1994,89944.0
2024-12-31 15:10:00,56.42,56.43,56.28,56.34,125857.0,55.1896,55.1994,55.0526,55.1113,125857.0
2024-12-31 15:20:00,56.34,56.38,56.29,56.32,86353.0,55.1113,55.1505,55.0624,55.0918,86353.0
2024-12-31 15:30:00,56.32,56.38,56.28,56.28,116510.0,55.0918,55.1505,55.0526,55.0526,116510.0
2024-12-31 15:40:00,56.29,56.35,56.24,56.34,190103.0,55.0624,55.1211,55.0135,55.1113,190103.0
2024-12-31 15:50:00,56.34,56.6,56.3,56.59,703493.0,55.1113,55.3657,55.0722,55.3559,703493.0
2025-01-02 09:30:00,56.93,57.12,56.78,56.97,407396.0,55.6885,55.8743,55.5417,55.7276,407396.0
2025-01-02 09:40:00,56.96,57.05,56.84,56.93,153370.0,55.7178,55.8058,55.6004,55.6885,153370.0
2025-01-02 09:50:00,56.94,56.99,56.73,56.8,136418.0,55.6982,55.7472,55.4928,55.5613,136418.0
2025-01-02 10:00:00,56.81,57.07,56.81,57.0,116163.0,55.5711,55.8254,55.5711,55.7569,116163.0
2025-01-02 10:10:00,57.0,57.31,56.99,57.29,145555.0,55.7569,56.0602,55.7472,56.0406,145555.0
2025-01-02 10:20:00,57.28,57.38,57.18,57.23,105383.0,56.0308,56.1286,55.933,55.9819,105383.0
2025-01-02 10:30:00,57.22,57.35,57.15,57.31,118671.0,55.9721,56.0993,55.9037,56.0602,118671.0
2025-01-02 10:40:00,57.31,57.34,57.07,57.15,95319.0,56.0602,56.0895,55.8254,55.9037,95319.0
2025-01-02 10:50:00,57.15,57.26,57.12,57.14,61779.0,55.9037,56.0113,55.8743,55.8939,61779.0
2025-01-02 11:00:00,57.12,57.13,56.92,56.96,67045.0,55.8743,55.8841,55.6787,55.7178,67045.0
2025-01-02 11:10:00,56.93,57.03,56.85,57.0,67295.0,55.6885,55.7863,55.6102,55.7569,67295.0
2025-01-02 11:20:00,57.01,57.03,56.87,57.03,53242.0,55.7667,55.7863,55.6298,55.7863,53242.0
2025-01-02 11:30:00,57.02,57.15,56.99,57.13,56924.0,55.7765,55.9037,55.7472,55.8841,56924.0
2025-01-02 11:40:00,57.12,57.2,57.1,57.12,77463.0,55.8743,55.9526,55.8548,55.8743,77463.0
2025-01-02 11:50:00,57.12,57.16,57.06,57.07,81470.0,55.8743,55.9134,55.8156,55.8254,81470.0
2025-01-02 12:00:00,57.08,57.1,56.97,56.98,42061.0,55.8352,55.8548,55.7276,55.7374,42061.0
2025-01-02 12:10:00,56.98,57.04,56.97,57.03,52893.0,55.7374,55.7961,55.7276,55.7863,52893.0
2025-01-02 12:20:00,57.02,57.03,56.92,56.93,80706.0,55.7765,55.7863,55.6787,55.6885,80706.0
2025-01-02 12:30:00,56.93,56.95,56.8,56.84,57336.0,55.6885,55.708,55.5613,55.6004,57336.0
2025-01-02 12:40:00,56.83,56.89,56.78,56.86,57135.0,55.5906,55.6493,55.5417,55.62,57135.0
2025-01-02 12:50:00,56.84,56.94,56.8,56.91,56539.0,55.6004,55.6982,55.5613,55.6689,56539.0
2025-01-02 13:00:00,56.91,56.91,56.77,56.77,111865.0,55.6689,55.6689,55.532,55.532,111865.0
2025-01-02 13:10:00,56.77,56.86,56.76,56.86,75945.0,55.532,55.62,55.5222,55.62,75945.0
2025-01-02 13:20:00,56.86,56.87,56.77,56.86,44427.0,55.62,55.6298,55.532,55.62,44427.0
2025-01-02 13:30:00,56.85,56.86,56.77,56.83,56942.0,55.6102,55.62,55.532,55.5906,56942.0
2025-01-02 13:40:00,56.83,56.86,56.74,56.75,90221.0,55.5906,55.62,55.5026,55.5124,90221.0
2025-01-02 13:50:00,56.75,56.76,56.7,56.74,65752.0,55.5124,55.5222,55.4635,55.5026,65752.0
2025-01-02 14:00:00,56.75,56.83,56.66,56.68,89867.0,55.5124,55.5906,55.4244,55.4439,89867.0
2025-01-02 14:10:00,56.68,56.71,56.55,56.55,54123.0,55.4439,55.4733,55.3168,55.3168,54123.0
2025-01-02 14:20:00,56.55,56.71,56.55,56.68,80208.0,55.3168,55.4733,55.3168,55.4439,80208.0
2025-01-02 14:30:00,56.68,56.71,56.56,56.59,62670.0,55.4439,55.4733,55.3265,55.3559,62670.0
2025-01-02 14:40:00,56.59,56.64,56.58,56.62,86322.0,55.3559,55.4048,55.3461,55.3852,86322.0
2025-01-02 14:50:00,56.62,56.68,56.52,56.53,78905.0,55.3852,55.4439,55.2874,55.2972,78905.0
2025-01-02 15:00:00,56.53,56.67,56.52,56.67,82222.0,55.2972,55.4341,55.2874,55.4341,82222.0
2025-01-02 15:10:00,56.67,56.75,56.63,56.74,83904.0,55.4341,55.5124,55.395,55.5026,83904.0
2025-01-02 15:20:00,56.75,56.86,56.73,56.84,111374.0,55.5124,55.62,55.4928,55.6004,111374.0
2025-01-02 15:30:00,56.84,56.94,56.75,56.8,259633.0,55.6004,55.6982,55.5124,55.5613,259633.0
2025-01-02 15:40:00,56.8,56.88,56.77,56.85,205636.0,55.5613,55.6396,55.532,55.6102,205636.0
2025-01-02 15:50:00,56.85,56.88,56.78,56.81,777231.0,55.6102,55.6396,55.5417,55.5711,777231.0
2025-01-03 09:30:00,56.34,56.68,56.31,56.4,328161.0,55.7153,56.0516,55.6857,55.7747,328161.0
2025-01-03 09:40:00,56.38,56.57,56.33,56.48,172135.0,55.7549,55.9428,55.7055,55.8538,172135.0
2025-01-03 09:50:00,56.48,56.68,56.42,56.62,143962.0,55.8538,56.0516,55.7945,55.9922,143962.0
2025-01-03 10:00:00,56.61,56.74,56.58,56.7,174442.0,55.9823,56.1109,55.9527,56.0714,174442.0
2025-01-03 10:10:00,56.69,56.79,56.64,56.76,161361.0,56.0615,56.1604,56.012,56.1307,161361.0
2025-01-03 10:20:00,56.76,56.8,56.69,56.76,188335.0,56.1307,56.1702,56.0615,56.1307,188335.0
2025-01-03 10:30:00,56.75,56.76,56.46,56.57,143485.0,56.1208,56.1307,55.834,55.9428,143485.0
2025-01-03 10:40:00,56.57,56.61,56.44,56.61,92274.0,55.9428,55.9823,55.8142,55.9823,92274.0
2025-01-03 10:50:00,56.61,56.67,56.57,56.59,75230.0,55.9823,56.0417,55.9428,55.9626,75230.0
2025-01-03 11:00:00,56.6,56.6,56.42,56.49,98001.0,55.9725,55.9725,55.7945,55.8637,98001.0
2025-01-03 11:10:00,56.49,56.51,56.41,56.46,73688.0,55.8637,55.8835,55.7846,55.834,73688.0
2025-01-03 11:20:00,56.46,56.56,56.44,56.52,75603.0,55.834,55.9329,55.8142,55.8933,75603.0
2025-01-03 11:30:00,56.53,56.57,56.49,56.53,61887.0,55.9032,55.9428,55.8637,55.9032,61887.0
2025-01-03 11:40:00,56.53,56.6,56.51,56.58,53637.0,55.9032,55.9725,55.8835,55.9527,53637.0
2025-01-03 11:50:00,56.59,56.63,56.55,56.58,54468.0,55.9626,56.0021,55.923,55.9527,54468.0
2025-01-03 12:00:00,56.58,56.68,56.52,56.66,60236.0,55.9527,56.0516,55.8933,56.0318,60236.0
2025-01-03 12:10:00,56.66,56.67,56.55,56.55,56385.0,56.0318,56.0417,55.923,55.923,56385.0
2025-01-03 12:20:00,56.55,56.61,56.55,56.58,56093.0,55.923,55.9823,55.923,55.9527,56093.0
2025-01-03 12:30:00,56.58,56.59,56.53,56.54,63389.0,55.9527,55.9626,55.9032,55.9131,63389.0
2025-01-03 12:40:00,56.53,56.6,56.53,56.59,60375.0,55.9032,55.9725,55.9032,55.9626,60375.0
2025-01-03 12:50:00,56.6,56.62,56.53,56.59,52400.0,55.9725,55.9922,55.9032,55.9626,52400.0
2025-01-03 13:00:00,56.6,56.64,56.55,56.62,85432.0,55.9725,56.012,55.923,55.9922,85432.0
2025-01-03 13:10:00,56.62,56.65,56.58,56.65,53151.0,55.9922,56.0219,55.9527,56.0219,53151.0
2025-01-03 13:20:00,56.65,56.75,56.63,56.75,90256.0,56.0219,56.1208,56.0021,56.1208,90256.0
2025-01-03 13:30:00,56.75,56.8,56.73,56.79,97639.0,56.1208,56.1702,56.101,56.1604,97639.0
2025-01-03 13:40:00,56.79,56.79,56.7,56.72,74988.0,56.1604,56.1604,56.0714,56.0911,74988.0
2025-01-03 13:50:00,56.72,56.73,56.65,56.67,63267.0,56.0911,56.101,56.0219,56.0417,63267.0
2025-01-03 14:00:00,56.66,56.68,56.64,56.66,68807.0,56.0318,56.0516,56.012,56.0318,68807.0
2025-01-03 14:10:00,56.65,56.71,56.65,56.7,84156.0,56.0219,56.0812,56.0219,56.0714,84156.0
2025-01-03 14:20:00,56.7,56.74,56.69,56.73,78545.0,56.0714,56.1109,56.0615,56.101,78545.0
2025-01-03 14:30:00,56.73,56.77,56.71,56.73,102833.0,56.101,56.1406,56.0812,56.101,102833.0
2025-01-03 14:40:00,56.72,56.73,56.67,56.68,69868.0,56.0911,56.101,56.0417,56.0516,69868.0
2025-01-03 14:50:00,56.68,56.69,56.62,56.64,201456.0,56.0516,56.0615,55.9922,56.012,201456.0
2025-01-03 15:00:00,56.64,56.68,56.6,56.68,160640.0,56.012,56.0516,55.9725,56.0516,160640.0
2025-01-03 15:10:00,56.68,56.69,56.65,56.68,112433.0,56.0516,56.0615,56.0219,56.0516,112433.0
2025-01-03 15:20:00,56.68,56.7,56.67,56.69,132125.0,56.0516,56.0714,56.0417,56.0615,132125.0
2025-01-03 15:30:00,56.68,56.69,56.64,56.64,177803.0,56.0516,56.0615,56.012,56.012,177803.0
2025-01-03 15:40:00,56.65,56.68,56.52,56.55,226500.0,56.0219,56.0516,55.8933,55.923,226500.0
2025-01-03 15:50:00,56.55,56.69,56.52,56.56,1102303.0,55.923,56.0615,55.8933,55.9329,1102303.0
2025-01-06 09:30:00,56.31,56.51,56.0,56.21,390779.0,55.6857,55.8835,55.3791,55.5868,390779.0
2025-01-06 09:40:00,56.23,56.48,56.2,56.22,132448.0,55.6066,55.8538,55.5769,55.5967,132448.0
2025-01-06 09:50:00,56.23,56.27,56.05,56.11,126360.0,55.6066,55.6461,55.4286,55.4879,126360.0
2025-01-06 10:00:00,56.1,56.19,55.94,56.04,278477.0,55.478,55.567,55.3198,55.4187,278477.0
2025-01-06 10:10:00,56.03,56.2,56.03,56.14,176394.0,55.4088,55.5769,55.4088,55.5176,176394.0
2025-01-06 10:20:00,56.12,56.18,55.98,56.09,313742.0,55.4978,55.5571,55.3593,55.4681,313742.0
2025-01-06 10:30:00,56.08,56.33,56.07,56.15,177816.0,55.4582,55.7055,55.4483,55.5274,177816.0
2025-01-06 10:40:00,56.14,56.35,56.14,56.34,105441.0,55.5176,55.7252,55.5176,55.7153,105441.0
2025-01-06 10:50:00,56.34,56.56,56.33,56.53,138562.0,55.7153,55.9329,55.7055,55.9032,138562.0
2025-01-06 11:00:00,56.53,56.57,56.42,56.43,104791.0,55.9032,55.9428,55.7945,55.8043,104791.0
2025-01-06 11:10:00,56.42,56.59,56.35,56.56,84080.0,55.7945,55.9626,55.7252,55.9329,84080.0
2025-01-06 11:20:00,56.56,56.63,56.52,56.6,102841.0,55.9329,56.0021,55.8933,55.9725,102841.0
2025-01-06 11:30:00,56.6,56.7,56.59,56.62,93397.0,55.9725,56.0714,55.9626,55.9922,93397.0
2025-01-06 11:40:00,56.62,56.7,56.59,56.66,63569.0,55.9922,56.0714,55.9626,56.0318,63569.0
2025-01-06 11:50:00,56.65,56.69,56.6,56.62,63643.0,56.0219,56.0615,55.9725,55.9922,63643.0
2025-01-06 12:00:00,56.62,56.67,56.54,56.55,79756.0,55.9922,56.0417,55.9131,55.923,79756.0
2025-01-06 12:10:00,56.55,56.58,56.45,56.47,67170.0,55.923,55.9527,55.8241,55.8439,67170.0
2025-01-06 12:20:00,56.47,56.49,56.35,56.35,76965.0,55.8439,55.8637,55.7252,55.7252,76965.0
2025-01-06 12:30:00,56.36,56.43,56.27,56.41,61803.0,55.7351,55.8043,55.6461,55.7846,61803.0
2025-01-06 12:40:00,56.4,56.5,56.4,56.42,47205.0,55.7747,55.8736,55.7747,55.7945,47205.0
2025-01-06 12:50:00,56.42,56.46,56.37,56.43,59276.0,55.7945,55.834,55.745,55.8043,59276.0
2025-01-06 13:00:00,56.42,56.46,56.31,56.44,150585.0,55.7945,55.834,55.6857,55.8142,150585.0
2025-01-06 13:10:00,56.44,56.63,56.42,56.58,123360.0,55.8142,56.0021,55.7945,55.9527,123360.0
2025-01-06 13:20:00,56.58,56.69,56.48,56.69,111522.0,55.9527,56.0615,55.8538,56.0615,111522.0
2025-01-06 13:30:00,56.69,56.95,56.66,56.92,403730.0,56.0615,56.3186,56.0318,56.2889,403730.0
2025-01-06 13:40:00,56.93,57.03,56.84,56.89,179215.0,56.2988,56.3977,56.2098,56.2592,179215.0
2025-01-06 13:50:00,56.89,56.97,56.82,56.92,95824.0,56.2592,56.3384,56.19,56.2889,95824.0
2025-01-06 14:00:00,56.91,56.92,56.74,56.78,56494.0,56.279,56.2889,56.1109,56.1505,56494.0
2025-01-06 14:10:00,56.77,56.89,56.75,56.88,44357.0,56.1406,56.2592,56.1208,56.2494,44357.0
2025-01-06 14:20:00,56.88,56.96,56.82,56.84,89076.0,56.2494,56.3285,56.19,56.2098,89076.0
2025-01-06 14:30:00,56.83,56.88,56.81,56.83,68195.0,56.1999,56.2494,56.1801,56.1999,68195.0
2025-01-06 14:40:00,56.83,56.86,56.77,56.84,70440.0,56.1999,56.2296,56.1406,56.2098,70440.0
2025-01-06 14:50:00,56.84,56.84,56.71,56.75,84365.0,56.2098,56.2098,56.0812,56.1208,84365.0
2025-01-06 15:00:00,56.75,56.76,56.59,56.61,102523.0,56.1208,56.1307,55.9626,55.9823,102523.0
2025-01-06 15:10:00,56.61,56.63,56.54,56.59,65153.0,55.9823,56.0021,55.9131,55.9626,65153.0
2025-01-06 15:20:00,56.58,56.65,56.55,56.62,105909.0,55.9527,56.0219,55.923,55.9922,105909.0
2025-01-06 15:30:00,56.62,56.66,56.56,56.63,108518.0,55.9922,56.0318,55.9329,56.0021,108518.0
2025-01-06 15:40:00,56.63,56.65,56.59,56.62,186269.0,56.0021,56.0219,55.9626,55.9922,186269.0
2025-01-06 15:50:00,56.62,56.73,56.59,56.72,745500.0,55.9922,56.101,55.9626,56.0911,745500.0
2025-01-07 09:30:00,56.68,57.18,56.52,57.16,760054.0,56.0516,56.546,55.8933,56.5263,760054.0
2025-01-07 09:40:00,57.16,57.38,57.13,57.34,187966.0,56.5263,56.7438,56.4966,56.7043,187966.0
2025-01-07 09:50:00,57.34,57.67,57.23,57.6,142051.0,56.7043,57.0306,56.5955,56.9614,142051.0
2025-01-07 10:00:00,57.59,57.59,57.08,57.17,241178.0,56.9515,56.9515,56.4471,56.5361,241178.0
2025-01-07 10:10:00,57.18,57.27,57.01,57.2,77064.0,56.546,56.635,56.3779,56.5658,77064.0
2025-01-07 10:20:00,57.19,57.3,57.12,57.27,85061.0,56.5559,56.6647,56.4867,56.635,85061.0
2025-01-07 10:30:00,57.27,57.53,57.25,57.53,164639.0,56.635,56.8921,56.6153,56.8921,164639.0
2025-01-07 10:40:00,57.53,57.56,57.14,57.15,252925.0,56.8921,56.9218,56.5065,56.5164,252925.0
2025-01-07 10:50:00,57.13,57.39,57.13,57.35,131867.0,56.4966,56.7537,56.4966,56.7141,131867.0
2025-01-07 11:00:00,57.36,57.48,57.28,57.29,76554.0,56.724,56.8427,56.6449,56.6548,76554.0
2025-01-07 11:10:00,57.29,57.33,57.19,57.21,70380.0,56.6548,56.6944,56.5559,56.5757,70380.0
2025-01-07 11:20:00,57.22,57.29,57.07,57.16,60930.0,56.5856,56.6548,56.4372,56.5263,60930.0
2025-01-07 11:30:00,57.16,57.3,57.12,57.3,46254.0,56.5263,56.6647,56.4867,56.6647,46254.0
2025-01-07 11:40:00,57.29,57.31,57.21,57.3,43283.0,56.6548,56.6746,56.5757,56.6647,43283.0
2025-01-07 11:50:00,57.3,57.3,57.15,57.24,78172.0,56.6647,56.6647,56.5164,56.6054,78172.0
2025-01-07 12:00:00,57.23,57.3,57.18,57.23,52872.0,56.5955,56.6647,56.546,56.5955,52872.0
2025-01-07 12:10:00,57.22,57.28,57.19,57.27,94216.0,56.5856,56.6449,56.5559,56.635,94216.0
2025-01-07 12:20:00,57.27,57.28,57.18,57.21,76473.0,56.635,56.6449,56.546,56.5757,76473.0
2025-01-07 12:30:00,57.22,57.33,57.21,57.28,71210.0,56.5856,56.6944,56.5757,56.6449,71210.0
2025-01-07 12:40:00,57.28,57.28,57.19,57.22,68418.0,56.6449,56.6449,56.5559,56.5856,68418.0
2025-01-07 12:50:00,57.22,57.24,57.13,57.23,51592.0,56.5856,56.6054,56.4966,56.5955,51592.0
2025-01-07 13:00:00,57.23,57.42,57.21,57.37,506298.0,56.5955,56.7834,56.5757,56.7339,506298.0
2025-01-07 13:10:00,57.37,57.39,57.3,57.39,48405.0,56.7339,56.7537,56.6647,56.7537,48405.0
2025-01-07 13:20:00,57.39,57.5,57.37,57.5,80444.0,56.7537,56.8625,56.7339,56.8625,80444.0
2025-01-07 13:30:00,57.5,57.5,57.41,57.42,70107.0,56.8625,56.8625,56.7735,56.7834,70107.0
2025-01-07 13:40:00,57.42,57.45,57.36,57.42,62149.0,56.7834,56.813,56.724,56.7834,62149.0
2025-01-07 13:50:00,57.42,57.43,57.31,57.41,46787.0,56.7834,56.7933,56.6746,56.7735,46787.0
2025-01-07 14:00:00,57.41,57.41,57.33,57.34,43678.0,56.7735,56.7735,56.6944,56.7043,43678.0
2025-01-07 14:10:00,57.34,57.37,57.28,57.33,72281.0,56.7043,56.7339,56.6449,56.6944,72281.0
2025-01-07 14:20:00,57.32,57.4,57.31,57.38,41346.0,56.6845,56.7636,56.6746,56.7438,41346.0
2025-01-07 14:30:00,57.38,57.39,57.31,57.32,94937.0,56.7438,56.7537,56.6746,56.6845,94937.0
2025-01-07 14:40:00,57.32,57.4,57.28,57.39,77158.0,56.6845,56.7636,56.6449,56.7537,77158.0
2025-01-07 14:50:00,57.39,57.39,57.3,57.35,151092.0,56.7537,56.7537,56.6647,56.7141,151092.0
2025-01-07 15:00:00,57.35,57.37,57.05,57.05,176714.0,56.7141,56.7339,56.4175,56.4175,176714.0
2025-01-07 15:10:00,57.05,57.18,56.98,57.05,288883.0,56.4175,56.546,56.3482,56.4175,288883.0
2025-01-07 15:20:00,57.05,57.06,56.94,57.02,103366.0,56.4175,56.4274,56.3087,56.3878,103366.0
2025-01-07 15:30:00,57.02,57.17,57.0,57.12,108779.0,56.3878,56.5361,56.368,56.4867,108779.0
2025-01-07 15:40:00,57.12,57.2,57.09,57.16,169322.0,56.4867,56.5658,56.457,56.5263,169322.0
2025-01-07 15:50:00,57.17,57.35,57.11,57.15,813755.0,56.5361,56.7141,56.4768,56.5164,813755.0
2025-01-08 09:30:00,56.98,57.05,56.09,56.43,302540.0,56.3482,56.4175,55.4681,55.8043,302540.0
2025-01-08 09:40:00,56.41,56.5,56.18,56.28,157770.0,55.7846,55.8736,55.5571,55.656,157770.0
2025-01-08 09:50:00,56.31,56.47,56.28,56.4,173797.0,55.6857,55.8439,55.656,55.7747,173797.0
2025-01-08 10:00:00,56.41,56.62,56.4,56.62,229667.0,55.7846,55.9922,55.7747,55.9922,229667.0
2025-01-08 10:10:00,56.64,56.78,56.54,56.76,112842.0,56.012,56.1505,55.9131,56.1307,112842.0
2025-01-08 10:20:00,56.76,56.85,56.6,56.61,118049.0,56.1307,56.2197,55.9725,55.9823,118049.0
2025-01-08 10:30:00,56.61,56.74,56.55,56.72,96881.0,55.9823,56.1109,55.923,56.0911,96881.0
2025-01-08 10:40:00,56.73,56.86,56.58,56.59,261145.0,56.101,56.2296,55.9527,55.9626,261145.0
2025-01-08 10:50:00,56.58,56.69,56.41,56.49,199303.0,55.9527,56.0615,55.7846,55.8637,199303.0
2025-01-08 11:00:00,56.5,56.72,56.49,56.7,215470.0,55.8736,56.0911,55.8637,56.0714,215470.0
2025-01-08 11:10:00,56.7,56.89,56.7,56.85,640971.0,56.0714,56.2592,56.0714,56.2197,640971.0
2025-01-08 11:20:00,56.86,56.86,56.6,56.62,204922.0,56.2296,56.2296,55.9725,55.9922,204922.0
2025-01-08 11:30:00,56.62,56.64,56.5,56.5,350837.0,55.9922,56.012,55.8736,55.8736,350837.0
2025-01-08 11:40:00,56.49,56.5,56.22,56.36,255566.0,55.8637,55.8736,55.5967,55.7351,255566.0
2025-01-08 11:50:00,56.35,56.43,56.34,56.4,109880.0,55.7252,55.8043,55.7153,55.7747,109880.0
2025-01-08 12:00:00,56.41,56.54,56.33,56.35,267066.0,55.7846,55.9131,55.7055,55.7252,267066.0
2025-01-08 12:10:00,56.36,56.47,56.33,56.37,102791.0,55.7351,55.8439,55.7055,55.745,102791.0
2025-01-08 12:20:00,56.38,56.39,56.17,56.18,184047.0,55.7549,55.7648,55.5472,55.5571,184047.0
2025-01-08 12:30:00,56.18,56.2,56.05,56.16,177971.0,55.5571,55.5769,55.4286,55.5373,177971.0
2025-01-08 12:40:00,56.16,56.29,56.09,56.1,157714.0,55.5373,55.6659,55.4681,55.478,157714.0
2025-01-08 12:50:00,56.1,56.18,56.06,56.12,120380.0,55.478,55.5571,55.4384,55.4978,120380.0
2025-01-08 13:00:00,56.12,56.2,56.09,56.2,71413.0,55.4978,55.5769,55.4681,55.5769,71413.0
2025-01-08 13:10:00,56.2,56.28,56.19,56.23,102944.0,55.5769,55.656,55.567,55.6066,102944.0
2025-01-08 13:20:00,56.23,56.33,56.16,56.28,123230.0,55.6066,55.7055,55.5373,55.656,123230.0
2025-01-08 13:30:00,56.28,56.44,56.25,56.42,61489.0,55.656,55.8142,55.6263,55.7945,61489.0
2025-01-08 13:40:00,56.42,56.46,56.35,56.45,87919.0,55.7945,55.834,55.7252,55.8241,87919.0
2025-01-08 13:50:00,56.45,56.48,56.4,56.48,71823.0,55.8241,55.8538,55.7747,55.8538,71823.0
2025-01-08 14:00:00,56.48,56.59,56.43,56.58,70203.0,55.8538,55.9626,55.8043,55.9527,70203.0
2025-01-08 14:10:00,56.59,56.59,56.48,56.55,55974.0,55.9626,55.9626,55.8538,55.923,55974.0
2025-01-08 14:20:00,56.55,56.68,56.53,56.64,56698.0,55.923,56.0516,55.9032,56.012,56698.0
2025-01-08 14:30:00,56.64,56.64,56.52,56.53,57439.0,56.012,56.012,55.8933,55.9032,57439.0
2025-01-08 14:40:00,56.53,56.61,56.51,56.57,52959.0,55.9032,55.9823,55.8835,55.9428,52959.0
2025-01-08 14:50:00,56.57,56.65,56.56,56.62,112340.0,55.9428,56.0219,55.9329,55.9922,112340.0
2025-01-08 15:00:00,56.62,56.66,56.58,56.61,108275.0,55.9922,56.0318,55.9527,55.9823,108275.0
2025-01-08 15:10:00,56.61,56.75,56.57,56.66,678894.0,55.9823,56.1208,55.9428,56.0318,678894.0
2025-01-08 15:20:00,56.67,56.78,56.66,56.76,134751.0,56.0417,56.1505,56.0318,56.1307,134751.0
2025-01-08 15:30:00,56.76,56.8,56.7,56.72,166391.0,56.1307,56.1702,56.0714,56.0911,166391.0
2025-01-08 15:40:00,56.71,56.83,56.69,56.72,284091.0,56.0812,56.1999,56.0615,56.0911,284091.0
2025-01-08 15:50:00,56.72,56.88,56.68,56.79,1215408.0,56.0911,56.2494,56.0516,56.1604,1215408.0
2025-01-10 09:30:00,56.36,56.36,55.72,55.78,801656.0,55.7351,55.7351,55.1022,55.1616,801656.0
2025-01-10 09:40:00,55.78,55.97,55.63,55.88,261254.0,55.1616,55.3494,55.0132,55.2604,261254.0
2025-01-10 09:50:00,55.86,56.0,55.68,55.91,280684.0,55.2407,55.3791,55.0627,55.2901,280684.0
2025-01-10 10:00:00,55.88,55.95,55.66,55.9,295800.0,55.2604,55.3297,55.0429,55.2802,295800.0
2025-01-10 10:10:00,55.9,55.96,55.75,55.78,242943.0,55.2802,55.3396,55.1319,55.1616,242943.0
2025-01-10 10:20:00,55.77,55.84,55.65,55.68,160040.0,55.1517,55.2209,55.033,55.0627,160040.0
2025-01-10 10:30:00,55.68,55.89,55.68,55.82,164978.0,55.0627,55.2703,55.0627,55.2011,164978.0
2025-01-10 10:40:00,55.81,55.83,55.74,55.78,99934.0,55.1912,55.211,55.122,55.1616,99934.0
2025-01-10 10:50:00,55.78,55.94,55.77,55.92,146054.0,55.1616,55.3198,55.1517,55.3,146054.0
2025-01-10 11:00:00,55.91,56.23,55.89,56.23,142107.0,55.2901,55.6066,55.2703,55.6066,142107.0
2025-01-10 11:10:00,56.23,56.28,56.13,56.21,94125.0,55.6066,55.656,55.5077,55.5868,94125.0
2025-01-10 11:20:00,56.2,56.26,56.11,56.22,104207.0,55.5769,55.6362,55.4879,55.5967,104207.0
2025-01-10 11:30:00,56.21,56.31,56.16,56.29,95409.0,55.5868,55.6857,55.5373,55.6659,95409.0
2025-01-10 11:40:00,56.28,56.35,56.22,56.33,61084.0,55.656,55.7252,55.5967,55.7055,61084.0
2025-01-10 11:50:00,56.33,56.41,56.24,56.25,63684.0,55.7055,55.7846,55.6165,55.6263,63684.0
2025-01-10 12:00:00,56.24,56.26,56.01,56.02,98391.0,55.6165,55.6362,55.389,55.3989,98391.0
2025-01-10 12:10:00,56.02,56.11,55.99,56.11,87126.0,55.3989,55.4879,55.3692,55.4879,87126.0
2025-01-10 12:20:00,56.11,56.13,56.02,56.1,82558.0,55.4879,55.5077,55.3989,55.478,82558.0
2025-01-10 12:30:00,56.09,56.15,56.07,56.13,99488.0,55.4681,55.5274,55.4483,55.5077,99488.0
2025-01-10 12:40:00,56.13,56.19,56.12,56.19,45865.0,55.5077,55.567,55.4978,55.567,45865.0
2025-01-10 12:50:00,56.18,56.18,56.07,56.09,40996.0,55.5571,55.5571,55.4483,55.4681,40996.0
2025-01-10 13:00:00,56.09,56.17,56.07,56.16,75914.0,55.4681,55.5472,55.4483,55.5373,75914.0
2025-01-10 13:10:00,56.16,56.29,56.12,56.25,85557.0,55.5373,55.6659,55.4978,55.6263,85557.0
2025-01-10 13:20:00,56.24,56.31,56.23,56.29,94953.0,55.6165,55.6857,55.6066,55.6659,94953.0
2025-01-10 13:30:00,56.28,56.35,56.23,56.33,60526.0,55.656,55.7252,55.6066,55.7055,60526.0
2025-01-10 13:40:00,56.32,56.45,56.32,56.4,108141.0,55.6956,55.8241,55.6956,55.7747,108141.0
2025-01-10 13:50:00,56.4,56.52,56.38,56.46,105088.0,55.7747,55.8933,55.7549,55.834,105088.0
2025-01-10 14:00:00,56.47,56.47,56.22,56.22,85886.0,55.8439,55.8439,55.5967,55.5967,85886.0
2025-01-10 14:10:00,56.22,56.29,56.15,56.29,89620.0,55.5967,55.6659,55.5274,55.6659,89620.0
2025-01-10 14:20:00,56.29,56.36,56.23,56.32,91293.0,55.6659,55.7351,55.6066,55.6956,91293.0
2025-01-10 14:30:00,56.33,56.33,56.16,56.2,75249.0,55.7055,55.7055,55.5373,55.5769,75249.0
2025-01-10 14:40:00,56.2,56.28,56.18,56.19,63101.0,55.5769,55.656,55.5571,55.567,63101.0
2025-01-10 14:50:00,56.19,56.24,56.17,56.2,118643.0,55.567,55.6165,55.5472,55.5769,118643.0
2025-01-10 15:00:00,56.19,56.19,56.06,56.15,179213.0,55.567,55.567,55.4384,55.5274,179213.0
2025-01-10 15:10:00,56.15,56.16,55.98,55.99,105430.0,55.5274,55.5373,55.3593,55.3692,105430.0
2025-01-10 15:20:00,56.0,56.09,55.91,55.94,129816.0,55.3791,55.4681,55.2901,55.3198,129816.0
2025-01-10 15:30:00,55.94,55.94,55.83,55.85,148743.0,55.3198,55.3198,55.211,55.2308,148743.0
2025-01-10 15:40:00,55.85,55.95,55.84,55.87,137348.0,55.2308,55.3297,55.2209,55.2506,137348.0
2025-01-10 15:50:00,55.87,55.95,55.79,55.84,630461.0,55.2506,55.3297,55.1714,55.2209,630461.0
2025-01-13 09:30:00,55.68,55.79,54.98,55.08,298010.0,55.0627,55.1714,54.3704,54.4693,298010.0
2025-01-13 09:40:00,55.09,55.13,54.97,54.99,244056.0,54.4792,54.5188,54.3605,54.3803,244056.0
2025-01-13 09:50:00,54.97,55.19,54.81,55.03,113524.0,54.3605,54.5781,54.2023,54.4199,113524.0
2025-01-13 10:00:00,55.03,55.17,54.93,55.15,101111.0,54.4199,54.5583,54.321,54.5385,101111.0
2025-01-13 10:10:00,55.16,55.3,55.05,55.24,77200.0,54.5484,54.6869,54.4396,54.6275,77200.0
2025-01-13 10:20:00,55.24,55.24,55.02,55.06,128975.0,54.6275,54.6275,54.41,54.4495,128975.0
2025-01-13 10:30:00,55.06,55.16,54.99,55.03,118100.0,54.4495,54.5484,54.3803,54.4199,118100.0
2025-01-13 10:40:00,55.02,55.3,55.0,55.3,108676.0,54.41,54.6869,54.3902,54.6869,108676.0
2025-01-13 10:50:00,55.3,55.46,55.28,55.41,118396.0,54.6869,54.8451,54.6671,54.7957,118396.0
2025-01-13 11:00:00,55.41,55.64,55.35,55.5,86929.0,54.7957,55.0231,54.7363,54.8847,86929.0
2025-01-13 11:10:00,55.5,55.56,55.34,55.38,121678.0,54.8847,54.944,54.7264,54.766,121678.0
2025-01-13 11:20:00,55.38,55.39,55.17,55.19,170252.0,54.766,54.7759,54.5583,54.5781,170252.0
2025-01-13 11:30:00,55.2,55.27,55.14,55.17,57771.0,54.588,54.6572,54.5286,54.5583,57771.0
2025-01-13 11:40:00,55.18,55.38,55.14,55.35,99843.0,54.5682,54.766,54.5286,54.7363,99843.0
2025-01-13 11:50:00,55.35,55.35,55.19,55.19,105797.0,54.7363,54.7363,54.5781,54.5781,105797.0
2025-01-13 12:00:00,55.2,55.26,55.02,55.26,153612.0,54.588,54.6473,54.41,54.6473,153612.0
2025-01-13 12:10:00,55.26,55.26,55.12,55.15,61813.0,54.6473,54.6473,54.5089,54.5385,61813.0
2025-01-13 12:20:00,55.16,55.22,55.11,55.14,68521.0,54.5484,54.6078,54.499,54.5286,68521.0
2025-01-13 12:30:00,55.14,55.16,55.08,55.11,89355.0,54.5286,54.5484,54.4693,54.499,89355.0
2025-01-13 12:40:00,55.11,55.26,55.1,55.2,90251.0,54.499,54.6473,54.4891,54.588,90251.0
2025-01-13 12:50:00,55.2,55.27,55.14,55.23,79573.0,54.588,54.6572,54.5286,54.6177,79573.0
2025-01-13 13:00:00,55.23,55.33,55.17,55.29,80730.0,54.6177,54.7165,54.5583,54.677,80730.0
2025-01-13 13:10:00,55.29,55.33,55.26,55.32,53311.0,54.677,54.7165,54.6473,54.7067,53311.0
2025-01-13 13:20:00,55.32,55.37,55.24,55.32,35516.0,54.7067,54.7561,54.6275,54.7067,35516.0
2025-01-13 13:30:00,55.31,55.35,55.26,55.28,96249.0,54.6968,54.7363,54.6473,54.6671,96249.0
2025-01-13 13:40:00,55.28,55.32,55.22,55.31,109356.0,54.6671,54.7067,54.6078,54.6968,109356.0
2025-01-13 13:50:00,55.3,55.34,55.25,55.32,37784.0,54.6869,54.7264,54.6374,54.7067,37784.0
2025-01-13 14:00:00,55.32,55.32,55.2,55.29,36522.0,54.7067,54.7067,54.588,54.677,36522.0
2025-01-13 14:10:00,55.3,55.33,55.24,55.24,40949.0,54.6869,54.7165,54.6275,54.6275,40949.0
2025-01-13 14:20:00,55.24,55.38,55.21,55.38,41786.0,54.6275,54.766,54.5979,54.766,41786.0
2025-01-13 14:30:00,55.38,55.47,55.34,55.45,72205.0,54.766,54.855,54.7264,54.8352,72205.0
2025-01-13 14:40:00,55.44,55.47,55.24,55.25,88751.0,54.8253,54.855,54.6275,54.6374,88751.0
2025-01-13 14:50:00,55.26,55.34,55.21,55.28,79001.0,54.6473,54.7264,54.5979,54.6671,79001.0
2025-01-13 15:00:00,55.27,55.39,55.24,55.37,71170.0,54.6572,54.7759,54.6275,54.7561,71170.0
2025-01-13 15:10:00,55.38,55.38,55.23,55.28,78586.0,54.766,54.766,54.6177,54.6671,78586.0
2025-01-13 15:20:00,55.27,55.28,55.21,55.25,151692.0,54.6572,54.6671,54.5979,54.6374,151692.0
2025-01-13 15:30:00,55.25,55.27,55.15,55.2,114052.0,54.6374,54.6572,54.5385,54.588,114052.0
2025-01-13 15:40:00,55.19,55.22,55.14,55.18,125940.0,54.5781,54.6078,54.5286,54.5682,125940.0
2025-01-13 15:50:00,55.19,55.39,55.18,55.36,505356.0,54.5781,54.7759,54.5682,54.7462,505356.0
2025-01-14 09:30:00,55.5,55.97,55.46,55.59,285750.0,54.8847,55.3494,54.8451,54.9737,285750.0
2025-01-14 09:40:00,55.59,55.68,55.52,55.62,165763.0,54.9737,55.0627,54.9044,55.0033,165763.0
2025-01-14 09:50:00,55.62,55.77,55.56,55.62,289328.0,55.0033,55.1517,54.944,55.0033,289328.0
2025-01-14 10:00:00,55.63,55.95,55.63,55.84,135328.0,55.0132,55.3297,55.0132,55.2209,135328.0
2025-01-14 10:10:00,55.84,55.98,55.83,55.94,79241.0,55.2209,55.3593,55.211,55.3198,79241.0
2025-01-14 10:20:00,55.93,55.93,55.76,55.83,138594.0,55.3099,55.3099,55.1418,55.211,138594.0
2025-01-14 10:30:00,55.83,55.84,55.56,55.58,97344.0,55.211,55.2209,54.944,54.9638,97344.0
2025-01-14 10:40:00,55.57,55.69,55.52,55.69,75117.0,54.9539,55.0726,54.9044,55.0726,75117.0
2025-01-14 10:50:00,55.68,55.77,55.59,55.75,83825.0,55.0627,55.1517,54.9737,55.1319,83825.0
2025-01-14 11:00:00,55.76,55.79,55.59,55.66,103939.0,55.1418,55.1714,54.9737,55.0429,103939.0
2025-01-14 11:10:00,55.66,55.68,55.57,55.6,100353.0,55.0429,55.0627,54.9539,54.9835,100353.0
2025-01-14 11:20:00,55.6,55.68,55.53,55.66,69658.0,54.9835,55.0627,54.9143,55.0429,69658.0
2025-01-14 11:30:00,55.66,55.72,55.63,55.7,61710.0,55.0429,55.1022,55.0132,55.0824,61710.0
2025-01-14 11:40:00,55.7,55.73,55.62,55.66,82055.0,55.0824,55.1121,55.0033,55.0429,82055.0
2025-01-14 11:50:00,55.66,55.7,55.63,55.69,98196.0,55.0429,55.0824,55.0132,55.0726,98196.0
2025-01-14 12:00:00,55.69,55.77,55.65,55.69,78983.0,55.0726,55.1517,55.033,55.0726,78983.0
2025-01-14 12:10:00,55.69,55.73,55.65,55.71,61423.0,55.0726,55.1121,55.033,55.0923,61423.0
2025-01-14 12:20:00,55.71,55.74,55.67,55.68,66839.0,55.0923,55.122,55.0528,55.0627,66839.0
2025-01-14 12:30:00,55.68,55.68,55.59,55.63,56513.0,55.0627,55.0627,54.9737,55.0132,56513.0
2025-01-14 12:40:00,55.64,55.72,55.63,55.7,45679.0,55.0231,55.1022,55.0132,55.0824,45679.0
2025-01-14 12:50:00,55.7,55.71,55.66,55.66,44658.0,55.0824,55.0923,55.0429,55.0429,44658.0
2025-01-14 13:00:00,55.66,55.77,55.66,55.77,47544.0,55.0429,55.1517,55.0429,55.1517,47544.0
2025-01-14 13:10:00,55.78,55.79,55.75,55.79,51090.0,55.1616,55.1714,55.1319,55.1714,51090.0
2025-01-14 13:20:00,55.79,55.8,55.62,55.63,93612.0,55.1714,55.1813,55.0033,55.0132,93612.0
2025-01-14 13:30:00,55.63,55.67,55.63,55.66,49595.0,55.0132,55.0528,55.0132,55.0429,49595.0
2025-01-14 13:40:00,55.67,55.72,55.64,55.71,68191.0,55.0528,55.1022,55.0231,55.0923,68191.0
2025-01-14 13:50:00,55.71,55.71,55.64,55.66,72325.0,55.0923,55.0923,55.0231,55.0429,72325.0
2025-01-14 14:00:00,55.66,55.67,55.61,55.62,83363.0,55.0429,55.0528,54.9934,55.0033,83363.0
2025-01-14 14:10:00,55.63,55.71,55.6,55.7,103188.0,55.0132,55.0923,54.9835,55.0824,103188.0
2025-01-14 14:20:00,55.7,55.74,55.64,55.65,94221.0,55.0824,55.122,55.0231,55.033,94221.0
2025-01-14 14:30:00,55.65,55.76,55.64,55.72,67439.0,55.033,55.1418,55.0231,55.1022,67439.0
2025-01-14 14:40:00,55.72,55.76,55.68,55.7,89666.0,55.1022,55.1418,55.0627,55.0824,89666.0
2025-01-14 14:50:00,55.7,55.8,55.67,55.78,166837.0,55.0824,55.1813,55.0528,55.1616,166837.0
2025-01-14 15:00:00,55.78,55.79,55.56,55.68,302372.0,55.1616,55.1714,54.944,55.0627,302372.0
2025-01-14 15:10:00,55.67,55.78,55.66,55.75,103981.0,55.0528,55.1616,55.0429,55.1319,103981.0
2025-01-14 15:20:00,55.75,55.81,55.72,55.77,175695.0,55.1319,55.1912,55.1022,55.1517,175695.0
2025-01-14 15:30:00,55.77,55.77,55.65,55.7,118161.0,55.1517,55.1517,55.033,55.0824,118161.0
2025-01-14 15:40:00,55.7,55.7,55.6,55.64,152376.0,55.0824,55.0824,54.9835,55.0231,152376.0
2025-01-14 15:50:00,55.65,55.77,55.64,55.75,532936.0,55.033,55.1517,55.0231,55.1319,532936.0
2025-01-15 09:30:00,56.13,56.2,55.66,55.75,235098.0,55.5077,55.5769,55.0429,55.1319,235098.0
2025-01-15 09:40:00,55.75,56.14,55.73,56.14,531686.0,55.1319,55.5176,55.1121,55.5176,531686.0
2025-01-15 09:50:00,56.14,56.47,56.09,56.47,114489.0,55.5176,55.8439,55.4681,55.8439,114489.0
2025-01-15 10:00:00,56.47,56.53,56.35,56.48,181810.0,55.8439,55.9032,55.7252,55.8538,181810.0
2025-01-15 10:10:00,56.48,56.74,56.46,56.54,82042.0,55.8538,56.1109,55.834,55.9131,82042.0
2025-01-15 10:20:00,56.53,56.64,56.46,56.59,101503.0,55.9032,56.012,55.834,55.9626,101503.0
2025-01-15 10:30:00,56.59,56.61,56.38,56.38,82390.0,55.9626,55.9823,55.7549,55.7549,82390.0
2025-01-15 10:40:00,56.38,56.49,56.33,56.36,94653.0,55.7549,55.8637,55.7055,55.7351,94653.0
2025-01-15 10:50:00,56.36,56.42,56.25,56.33,147563.0,55.7351,55.7945,55.6263,55.7055,147563.0
2025-01-15 11:00:00,56.33,56.45,56.32,56.45,76938.0,55.7055,55.8241,55.6956,55.8241,76938.0
2025-01-15 11:10:00,56.45,56.45,56.28,56.3,84676.0,55.8241,55.8241,55.656,55.6758,84676.0
2025-01-15 11:20:00,56.3,56.31,56.22,56.24,91442.0,55.6758,55.6857,55.5967,55.6165,91442.0
2025-01-15 11:30:00,56.23,56.23,56.12,56.2,63018.0,55.6066,55.6066,55.4978,55.5769,63018.0
2025-01-15 11:40:00,56.2,56.25,56.04,56.07,106320.0,55.5769,55.6263,55.4187,55.4483,106320.0
2025-01-15 11:50:00,56.07,56.08,55.96,55.98,115033.0,55.4483,55.4582,55.3396,55.3593,115033.0
2025-01-15 12:00:00,55.98,56.09,55.97,56.02,107147.0,55.3593,55.4681,55.3494,55.3989,107147.0
2025-01-15 12:10:00,56.02,56.08,55.95,55.95,75191.0,55.3989,55.4582,55.3297,55.3297,75191.0
2025-01-15 12:20:00,55.95,56.04,55.92,56.0,83173.0,55.3297,55.4187,55.3,55.3791,83173.0
2025-01-15 12:30:00,56.0,56.06,55.96,56.01,70831.0,55.3791,55.4384,55.3396,55.389,70831.0
2025-01-15 12:40:00,56.0,56.02,55.95,55.97,60069.0,55.3791,55.3989,55.3297,55.3494,60069.0
2025-01-15 12:50:00,55.96,55.97,55.89,55.91,58646.0,55.3396,55.3494,55.2703,55.2901,58646.0
2025-01-15 13:00:00,55.91,55.98,55.83,55.86,114615.0,55.2901,55.3593,55.211,55.2407,114615.0
2025-01-15 13:10:00,55.85,55.86,55.79,55.84,89908.0,55.2308,55.2407,55.1714,55.2209,89908.0
2025-01-15 13:20:00,55.83,55.86,55.7,55.73,200489.0,55.211,55.2407,55.0824,55.1121,200489.0
2025-01-15 13:30:00,55.73,55.82,55.73,55.8,93698.0,55.1121,55.2011,55.1121,55.1813,93698.0
2025-01-15 13:40:00,55.79,55.92,55.79,55.88,92617.0,55.1714,55.3,55.1714,55.2604,92617.0
2025-01-15 13:50:00,55.87,55.96,55.86,55.89,79914.0,55.2506,55.3396,55.2407,55.2703,79914.0
2025-01-15 14:00:00,55.9,55.97,55.85,55.94,93977.0,55.2802,55.3494,55.2308,55.3198,93977.0
2025-01-15 14:10:00,55.94,55.98,55.89,55.91,325932.0,55.3198,55.3593,55.2703,55.2901,325932.0
2025-01-15 14:20:00,55.91,55.99,55.86,55.97,79638.0,55.2901,55.3692,55.2407,55.3494,79638.0
2025-01-15 14:30:00,55.98,56.02,55.96,56.02,80511.0,55.3593,55.3989,55.3396,55.3989,80511.0
2025-01-15 14:40:00,56.01,56.09,55.97,56.04,201415.0,55.389,55.4681,55.3494,55.4187,201415.0
2025-01-15 14:50:00,56.04,56.08,55.99,56.01,106521.0,55.4187,55.4582,55.3692,55.389,106521.0
2025-01-15 15:00:00,56.01,56.18,56.0,56.18,255107.0,55.389,55.5571,55.3791,55.5571,255107.0
2025-01-15 15:10:00,56.18,56.2,56.02,56.04,100045.0,55.5571,55.5769,55.3989,55.4187,100045.0
2025-01-15 15:20:00,56.05,56.09,56.0,56.01,90218.0,55.4286,55.4681,55.3791,55.389,90218.0
2025-01-15 15:30:00,56.01,56.02,55.91,55.94,118664.0,55.389,55.3989,55.2901,55.3198,118664.0
2025-01-15 15:40:00,55.94,55.99,55.88,55.93,174599.0,55.3198,55.3692,55.2604,55.3099,174599.0
2025-01-15 15:50:00,55.92,55.99,55.84,55.89,660752.0,55.3,55.3692,55.2209,55.2703,660752.0
2025-01-16 09:30:00,55.84,55.89,55.64,55.66,108992.0,55.2209,55.2703,55.0231,55.0429,108992.0
2025-01-16 09:40:00,55.67,55.68,55.39,55.41,82366.0,55.0528,55.0627,54.7759,54.7957,82366.0
2025-01-16 09:50:00,55.41,55.46,55.21,55.22,83517.0,54.7957,54.8451,54.5979,54.6078,83517.0
2025-01-16 10:00:00,55.22,55.22,55.08,55.16,115516.0,54.6078,54.6078,54.4693,54.5484,115516.0
2025-01-16 10:10:00,55.15,55.3,55.11,55.25,79347.0,54.5385,54.6869,54.499,54.6374,79347.0
2025-01-16 10:20:00,55.24,55.45,55.22,55.41,254533.0,54.6275,54.8352,54.6078,54.7957,254533.0
2025-01-16 10:30:00,55.4,55.6,55.39,55.58,83674.0,54.7858,54.9835,54.7759,54.9638,83674.0
2025-01-16 10:40:00,55.58,55.59,55.5,55.56,67113.0,54.9638,54.9737,54.8847,54.944,67113.0
2025-01-16 10:50:00,55.56,55.72,55.55,55.58,399852.0,54.944,55.1022,54.9341,54.9638,399852.0
2025-01-16 11:00:00,55.58,55.73,55.56,55.67,122084.0,54.9638,55.1121,54.944,55.0528,122084.0
2025-01-16 11:10:00,55.67,55.84,55.66,55.71,123368.0,55.0528,55.2209,55.0429,55.0923,123368.0
2025-01-16 11:20:00,55.73,55.73,55.62,55.7,289301.0,55.1121,55.1121,55.0033,55.0824,289301.0
2025-01-16 11:30:00,55.71,55.73,55.59,55.73,189808.0,55.0923,55.1121,54.9737,55.1121,189808.0
2025-01-16 11:40:00,55.72,55.75,55.66,55.75,64375.0,55.1022,55.1319,55.0429,55.1319,64375.0
2025-01-16 11:50:00,55.75,55.76,55.6,55.7,141660.0,55.1319,55.1418,54.9835,55.0824,141660.0
2025-01-16 12:00:00,55.7,55.98,55.69,55.96,155635.0,55.0824,55.3593,55.0726,55.3396,155635.0
2025-01-16 12:10:00,55.96,56.11,55.95,56.05,179080.0,55.3396,55.4879,55.3297,55.4286,179080.0
2025-01-16 12:20:00,56.05,56.1,55.93,55.97,333690.0,55.4286,55.478,55.3099,55.3494,333690.0
2025-01-16 12:30:00,55.97,56.1,55.96,56.04,162345.0,55.3494,55.478,55.3396,55.4187,162345.0
2025-01-16 12:40:00,56.04,56.1,56.02,56.04,97602.0,55.4187,55.478,55.3989,55.4187,97602.0
2025-01-16 12:50:00,56.03,56.04,55.93,55.98,136915.0,55.4088,55.4187,55.3099,55.3593,136915.0
2025-01-16 13:00:00,55.98,56.01,55.93,56.0,104661.0,55.3593,55.389,55.3099,55.3791,104661.0
2025-01-16 13:10:00,56.0,56.11,55.99,56.09,114527.0,55.3791,55.4879,55.3692,55.4681,114527.0
2025-01-16 13:20:00,56.09,56.2,56.06,56.14,128647.0,55.4681,55.5769,55.4384,55.5176,128647.0
2025-01-16 13:30:00,56.14,56.16,56.06,56.08,130267.0,55.5176,55.5373,55.4384,55.4582,130267.0
2025-01-16 13:40:00,56.08,56.1,55.99,56.09,145005.0,55.4582,55.478,55.3692,55.4681,145005.0
2025-01-16 13:50:00,56.08,56.1,56.0,56.04,76658.0,55.4582,55.478,55.3791,55.4187,76658.0
2025-01-16 14:00:00,56.03,56.05,55.96,56.02,69409.0,55.4088,55.4286,55.3396,55.3989,69409.0
2025-01-16 14:10:00,56.01,56.12,56.0,56.05,138933.0,55.389,55.4978,55.3791,55.4286,138933.0
2025-01-16 14:20:00,56.06,56.08,56.0,56.07,131428.0,55.4384,55.4582,55.3791,55.4483,131428.0
2025-01-16 14:30:00,56.07,56.11,56.04,56.09,99082.0,55.4483,55.4879,55.4187,55.4681,99082.0
2025-01-16 14:40:00,56.09,56.11,56.05,56.07,108488.0,55.4681,55.4879,55.4286,55.4483,108488.0
2025-01-16 14:50:00,56.07,56.09,56.02,56.05,101905.0,55.4483,55.4681,55.3989,55.4286,101905.0
2025-01-16 15:00:00,56.05,56.05,55.97,55.98,108660.0,55.4286,55.4286,55.3494,55.3593,108660.0
2025-01-16 15:10:00,55.98,56.01,55.97,56.0,100258.0,55.3593,55.389,55.3494,55.3791,100258.0
2025-01-16 15:20:00,56.0,56.08,55.99,56.06,147385.0,55.3791,55.4582,55.3692,55.4384,147385.0
2025-01-16 15:30:00,56.06,56.13,56.06,56.11,153255.0,55.4384,55.5077,55.4384,55.4879,153255.0
2025-01-16 15:40:00,56.11,56.31,56.1,56.28,128426.0,55.4879,55.6857,55.478,55.656,128426.0
2025-01-16 15:50:00,56.28,56.42,56.27,56.4,516898.0,55.656,55.7945,55.6461,55.7747,516898.0
2025-01-17 09:30:00,56.0,56.29,55.77,55.94,1540025.0,55.3791,55.6659,55.1517,55.3198,1540025.0
2025-01-17 09:40:00,55.94,56.06,55.93,55.96,170483.0,55.3198,55.4384,55.3099,55.3396,170483.0
2025-01-17 09:50:00,55.96,56.05,55.92,56.01,159435.0,55.3396,55.4286,55.3,55.389,159435.0
2025-01-17 10:00:00,56.01,56.13,56.0,56.08,170372.0,55.389,55.5077,55.3791,55.4582,170372.0
2025-01-17 10:10:00,56.09,56.11,55.94,56.0,123324.0,55.4681,55.4879,55.3198,55.3791,123324.0
2025-01-17 10:20:00,56.0,56.02,55.84,56.01,481382.0,55.3791,55.3989,55.2209,55.389,481382.0
2025-01-17 10:30:00,56.01,56.03,55.88,55.92,142313.0,55.389,55.4088,55.2604,55.3,142313.0
2025-01-17 10:40:00,55.92,56.01,55.86,55.89,139274.0,55.3,55.389,55.2407,55.2703,139274.0
2025-01-17 10:50:00,55.89,56.01,55.88,56.0,134673.0,55.2703,55.389,55.2604,55.3791,134673.0
2025-01-17 11:00:00,56.0,56.01,55.9,55.91,153098.0,55.3791,55.389,55.2802,55.2901,153098.0
2025-01-17 11:10:00,55.91,55.92,55.66,55.66,167802.0,55.2901,55.3,55.0429,55.0429,167802.0
2025-01-17 11:20:00,55.67,55.76,55.56,55.57,199987.0,55.0528,55.1418,54.944,54.9539,199987.0
2025-01-17 11:30:00,55.57,55.82,55.55,55.8,191199.0,54.9539,55.2011,54.9341,55.1813,191199.0
2025-01-17 11:40:00,55.8,55.91,55.77,55.91,105622.0,55.1813,55.2901,55.1517,55.2901,105622.0
2025-01-17 11:50:00,55.91,56.0,55.9,55.96,114262.0,55.2901,55.3791,55.2802,55.3396,114262.0
2025-01-17 12:00:00,55.96,56.08,55.93,56.05,109611.0,55.3396,55.4582,55.3099,55.4286,109611.0
2025-01-17 12:10:00,56.05,56.13,56.04,56.12,91120.0,55.4286,55.5077,55.4187,55.4978,91120.0
2025-01-17 12:20:00,56.12,56.32,56.11,56.3,343615.0,55.4978,55.6956,55.4879,55.6758,343615.0
2025-01-17 12:30:00,56.29,56.39,56.26,56.33,256317.0,55.6659,55.7648,55.6362,55.7055,256317.0
2025-01-17 12:40:00,56.32,56.37,56.28,56.36,161493.0,55.6956,55.745,55.656,55.7351,161493.0
2025-01-17 12:50:00,56.36,56.41,56.25,56.3,184229.0,55.7351,55.7846,55.6263,55.6758,184229.0
2025-01-17 13:00:00,56.3,56.31,56.23,56.26,113711.0,55.6758,55.6857,55.6066,55.6362,113711.0
2025-01-17 13:10:00,56.25,56.3,56.2,56.2,109286.0,55.6263,55.6758,55.5769,55.5769,109286.0
2025-01-17 13:20:00,56.21,56.27,56.16,56.19,92680.0,55.5868,55.6461,55.5373,55.567,92680.0
2025-01-17 13:30:00,56.19,56.24,56.15,56.22,162186.0,55.567,55.6165,55.5274,55.5967,162186.0
2025-01-17 13:40:00,56.22,56.3,56.2,56.25,65824.0,55.5967,55.6758,55.5769,55.6263,65824.0
2025-01-17 13:50:00,56.25,56.31,56.25,56.26,59535.0,55.6263,55.6857,55.6263,55.6362,59535.0
2025-01-17 14:00:00,56.26,56.32,56.23,56.27,97237.0,55.6362,55.6956,55.6066,55.6461,97237.0
2025-01-17 14:10:00,56.27,56.3,56.26,56.27,47681.0,55.6461,55.6758,55.6362,55.6461,47681.0
2025-01-17 14:20:00,56.28,56.44,56.27,56.43,67930.0,55.656,55.8142,55.6461,55.8043,67930.0
2025-01-17 14:30:00,56.42,56.48,56.38,56.42,274720.0,55.7945,55.8538,55.7549,55.7945,274720.0
2025-01-17 14:40:00,56.42,56.46,56.4,56.42,91603.0,55.7945,55.834,55.7747,55.7945,91603.0
2025-01-17 14:50:00,56.42,56.47,56.4,56.45,90993.0,55.7945,55.8439,55.7747,55.8241,90993.0
2025-01-17 15:00:00,56.45,56.45,56.32,56.38,139801.0,55.8241,55.8241,55.6956,55.7549,139801.0
2025-01-17 15:10:00,56.38,56.58,56.37,56.56,150648.0,55.7549,55.9527,55.745,55.9329,150648.0
2025-01-17 15:20:00,56.55,56.62,56.44,56.44,127776.0,55.923,55.9922,55.8142,55.8142,127776.0
2025-01-17 15:30:00,56.44,56.57,56.42,56.53,352340.0,55.8142,55.9428,55.7945,55.9032,352340.0
2025-01-17 15:40:00,56.54,56.58,56.49,56.51,121353.0,55.9131,55.9527,55.8637,55.8835,121353.0
2025-01-17 15:50:00,56.5,56.52,56.29,56.29,400408.0,55.8736,55.8933,55.6659,55.6659,400408.0
2025-01-21 09:30:00,56.63,57.2,56.55,57.02,379464.0,56.0021,56.5658,55.923,56.3878,379464.0
2025-01-21 09:40:00,57.02,57.49,57.02,57.32,278090.0,56.3878,56.8526,56.3878,56.6845,278090.0
2025-01-21 09:50:00,57.31,57.36,57.05,57.06,178785.0,56.6746,56.724,56.4175,56.4274,178785.0
2025-01-21 10:00:00,57.07,57.37,57.02,57.21,167847.0,56.4372,56.7339,56.3878,56.5757,167847.0
2025-01-21 10:10:00,57.21,57.28,57.11,57.14,118298.0,56.5757,56.6449,56.4768,56.5065,118298.0
2025-01-21 10:20:00,57.14,57.45,57.04,57.43,221465.0,56.5065,56.813,56.4076,56.7933,221465.0
2025-01-21 10:30:00,57.44,57.5,57.31,57.5,124387.0,56.8031,56.8625,56.6746,56.8625,124387.0
2025-01-21 10:40:00,57.49,57.54,57.34,57.37,138299.0,56.8526,56.902,56.7043,56.7339,138299.0
2025-01-21 10:50:00,57.37,57.39,57.12,57.17,99480.0,56.7339,56.7537,56.4867,56.5361,99480.0
2025-01-21 11:00:00,57.16,57.19,57.0,57.19,101346.0,56.5263,56.5559,56.368,56.5559,101346.0
2025-01-21 11:10:00,57.17,57.42,57.14,57.41,115586.0,56.5361,56.7834,56.5065,56.7735,115586.0
2025-01-21 11:20:00,57.41,57.51,57.36,57.39,175427.0,56.7735,56.8724,56.724,56.7537,175427.0
2025-01-21 11:30:00,57.39,57.52,57.37,57.51,91022.0,56.7537,56.8823,56.7339,56.8724,91022.0
2025-01-21 11:40:00,57.51,57.53,57.46,57.46,69452.0,56.8724,56.8921,56.8229,56.8229,69452.0
2025-01-21 11:50:00,57.46,57.59,57.37,57.59,96712.0,56.8229,56.9515,56.7339,56.9515,96712.0
2025-01-21 12:00:00,57.58,57.68,57.58,57.59,97314.0,56.9416,57.0405,56.9416,56.9515,97314.0
2025-01-21 12:10:00,57.58,57.63,57.52,57.6,126475.0,56.9416,56.991,56.8823,56.9614,126475.0
2025-01-21 12:20:00,57.6,57.61,57.44,57.47,92436.0,56.9614,56.9713,56.8031,56.8328,92436.0
2025-01-21 12:30:00,57.46,57.46,57.33,57.39,48753.0,56.8229,56.8229,56.6944,56.7537,48753.0
2025-01-21 12:40:00,57.39,57.39,57.26,57.3,85908.0,56.7537,56.7537,56.6251,56.6647,85908.0
2025-01-21 12:50:00,57.3,57.33,57.2,57.23,86509.0,56.6647,56.6944,56.5658,56.5955,86509.0
2025-01-21 13:00:00,57.23,57.23,57.05,57.19,177517.0,56.5955,56.5955,56.4175,56.5559,177517.0
2025-01-21 13:10:00,57.19,57.21,57.07,57.15,57375.0,56.5559,56.5757,56.4372,56.5164,57375.0
2025-01-21 13:20:00,57.15,57.17,57.0,57.01,109407.0,56.5164,56.5361,56.368,56.3779,109407.0
2025-01-21 13:30:00,57.01,57.05,56.95,56.96,109946.0,56.3779,56.4175,56.3186,56.3285,109946.0
2025-01-21 13:40:00,56.96,56.97,56.88,56.95,104779.0,56.3285,56.3384,56.2494,56.3186,104779.0
2025-01-21 13:50:00,56.96,57.03,56.93,57.02,127359.0,56.3285,56.3977,56.2988,56.3878,127359.0
2025-01-21 14:00:00,57.02,57.04,56.95,57.0,88085.0,56.3878,56.4076,56.3186,56.368,88085.0
2025-01-21 14:10:00,57.0,57.01,56.89,56.96,125637.0,56.368,56.3779,56.2592,56.3285,125637.0
2025-01-21 14:20:00,56.97,57.04,56.96,57.01,150254.0,56.3384,56.4076,56.3285,56.3779,150254.0
2025-01-21 14:30:00,57.0,57.11,56.94,56.96,120405.0,56.368,56.4768,56.3087,56.3285,120405.0
2025-01-21 14:40:00,56.95,56.96,56.9,56.95,101545.0,56.3186,56.3285,56.2691,56.3186,101545.0
2025-01-21 14:50:00,56.94,56.99,56.89,56.9,95757.0,56.3087,56.3581,56.2592,56.2691,95757.0
2025-01-21 15:00:00,56.9,56.91,56.82,56.86,184158.0,56.2691,56.279,56.19,56.2296,184158.0
2025-01-21 15:10:00,56.86,56.96,56.84,56.94,98175.0,56.2296,56.3285,56.2098,56.3087,98175.0
2025-01-21 15:20:00,56.95,56.95,56.89,56.92,115081.0,56.3186,56.3186,56.2592,56.2889,115081.0
2025-01-21 15:30:00,56.92,56.99,56.87,56.98,123228.0,56.2889,56.3581,56.2395,56.3482,123228.0
2025-01-21 15:40:00,56.98,57.09,56.96,57.01,274915.0,56.3482,56.457,56.3285,56.3779,274915.0
2025-01-21 15:50:00,57.01,57.05,56.98,57.04,651266.0,56.3779,56.4175,56.3482,56.4076,651266.0
2025-01-22 09:30:00,56.49,56.59,55.95,56.38,437729.0,55.8637,55.9626,55.3297,55.7549,437729.0
2025-01-22 09:40:00,56.38,56.69,56.32,56.56,269709.0,55.7549,56.0615,55.6956,55.9329,269709.0
2025-01-22 09:50:00,56.58,56.62,56.42,56.46,108629.0,55.9527,55.9922,55.7945,55.834,108629.0
2025-01-22 10:00:00,56.45,56.83,56.45,56.8,133306.0,55.8241,56.1999,55.8241,56.1702,133306.0
2025-01-22 10:10:00,56.81,56.81,56.46,56.64,144776.0,56.1801,56.1801,55.834,56.012,144776.0
2025-01-22 10:20:00,56.64,56.89,56.6,56.8,106304.0,56.012,56.2592,55.9725,56.1702,106304.0
2025-01-22 10:30:00,56.8,56.81,56.71,56.73,93270.0,56.1702,56.1801,56.0812,56.101,93270.0
2025-01-22 10:40:00,56.73,56.75,56.57,56.6,81908.0,56.101,56.1208,55.9428,55.9725,81908.0
2025-01-22 10:50:00,56.6,56.63,56.38,56.48,101223.0,55.9725,56.0021,55.7549,55.8538,101223.0
2025-01-22 11:00:00,56.48,56.54,56.42,56.47,96371.0,55.8538,55.9131,55.7945,55.8439,96371.0
2025-01-22 11:10:00,56.48,56.51,56.38,56.43,132958.0,55.8538,55.8835,55.7549,55.8043,132958.0
2025-01-22 11:20:00,56.43,56.56,56.43,56.49,66829.0,55.8043,55.9329,55.8043,55.8637,66829.0
2025-01-22 11:30:00,56.5,56.63,56.5,56.53,36786.0,55.8736,56.0021,55.8736,55.9032,36786.0
2025-01-22 11:40:00,56.54,56.56,56.47,56.53,58038.0,55.9131,55.9329,55.8439,55.9032,58038.0
2025-01-22 11:50:00,56.53,56.79,56.52,56.75,87403.0,55.9032,56.1604,55.8933,56.1208,87403.0
2025-01-22 12:00:00,56.75,56.76,56.55,56.61,65575.0,56.1208,56.1307,55.923,55.9823,65575.0
2025-01-22 12:10:00,56.61,56.78,56.55,56.68,85406.0,55.9823,56.1505,55.923,56.0516,85406.0
2025-01-22 12:20:00,56.67,56.74,56.63,56.72,55659.0,56.0417,56.1109,56.0021,56.0911,55659.0
2025-01-22 12:30:00,56.73,56.82,56.72,56.8,59355.0,56.101,56.19,56.0911,56.1702,59355.0
2025-01-22 12:40:00,56.81,56.86,56.77,56.85,53611.0,56.1801,56.2296,56.1406,56.2197,53611.0
2025-01-22 12:50:00,56.85,56.95,56.84,56.88,86672.0,56.2197,56.3186,56.2098,56.2494,86672.0
2025-01-22 13:00:00,56.88,57.04,56.87,57.04,90882.0,56.2494,56.4076,56.2395,56.4076,90882.0
2025-01-22 13:10:00,57.04,57.04,56.9,56.96,51231.0,56.4076,56.4076,56.2691,56.3285,51231.0
2025-01-22 13:20:00,56.95,56.98,56.93,56.96,87323.0,56.3186,56.3482,56.2988,56.3285,87323.0
2025-01-22 13:30:00,56.96,57.0,56.89,56.93,75455.0,56.3285,56.368,56.2592,56.2988,75455.0
2025-01-22 13:40:00,56.93,57.16,56.92,57.14,146648.0,56.2988,56.5263,56.2889,56.5065,146648.0
2025-01-22 13:50:00,57.15,57.19,57.04,57.15,157450.0,56.5164,56.5559,56.4076,56.5164,157450.0
2025-01-22 14:00:00,57.15,57.2,57.01,57.12,179671.0,56.5164,56.5658,56.3779,56.4867,179671.0
2025-01-22 14:10:00,57.13,57.14,57.09,57.12,61699.0,56.4966,56.5065,56.457,56.4867,61699.0
2025-01-22 14:20:00,57.11,57.15,57.08,57.11,70881.0,56.4768,56.5164,56.4471,56.4768,70881.0
2025-01-22 14:30:00,57.11,57.19,57.09,57.18,70924.0,56.4768,56.5559,56.457,56.546,70924.0
2025-01-22 14:40:00,57.18,57.23,57.16,57.21,51907.0,56.546,56.5955,56.5263,56.5757,51907.0
2025-01-22 14:50:00,57.21,57.35,57.2,57.33,100308.0,56.5757,56.7141,56.5658,56.6944,100308.0
2025-01-22 15:00:00,57.33,57.39,57.26,57.26,156404.0,56.6944,56.7537,56.6251,56.6251,156404.0
2025-01-22 15:10:00,57.27,57.29,57.21,57.23,115506.0,56.635,56.6548,56.5757,56.5955,115506.0
2025-01-22 15:20:00,57.23,57.26,57.14,57.14,130979.0,56.5955,56.6251,56.5065,56.5065,130979.0
2025-01-22 15:30:00,57.14,57.16,57.06,57.14,177849.0,56.5065,56.5263,56.4274,56.5065,177849.0
2025-01-22 15:40:00,57.14,57.15,57.06,57.09,184786.0,56.5065,56.5164,56.4274,56.457,184786.0
2025-01-22 15:50:00,57.09,57.18,57.04,57.07,594613.0,56.457,56.546,56.4076,56.4372,594613.0
2025-01-23 09:30:00,57.14,57.36,57.02,57.08,189745.0,56.5065,56.724,56.3878,56.4471,189745.0
2025-01-23 09:40:00,57.06,57.23,57.02,57.15,91023.0,56.4274,56.5955,56.3878,56.5164,91023.0
2025-01-23 09:50:00,57.15,57.37,57.09,57.37,105300.0,56.5164,56.7339,56.457,56.7339,105300.0
2025-01-23 10:00:00,57.35,57.6,57.28,57.6,227691.0,56.7141,56.9614,56.6449,56.9614,227691.0
2025-01-23 10:10:00,57.59,57.96,57.57,57.96,283359.0,56.9515,57.3174,56.9317,57.3174,283359.0
2025-01-23 10:20:00,57.96,58.0,57.79,57.79,235505.0,57.3174,57.3569,57.1493,57.1493,235505.0
2025-01-23 10:30:00,57.79,58.07,57.77,58.03,280167.0,57.1493,57.4262,57.1295,57.3866,280167.0
2025-01-23 10:40:00,58.02,58.2,58.0,58.19,233277.0,57.3767,57.5547,57.3569,57.5448,233277.0
2025-01-23 10:50:00,58.19,58.33,58.17,58.27,193147.0,57.5448,57.6833,57.5251,57.6239,193147.0
2025-01-23 11:00:00,58.27,58.41,58.26,58.38,150722.0,57.6239,57.7624,57.6141,57.7327,150722.0
2025-01-23 11:10:00,58.39,58.49,58.32,58.46,134811.0,57.7426,57.8415,57.6734,57.8118,134811.0
2025-01-23 11:20:00,58.47,58.55,58.42,58.48,148039.0,57.8217,57.9008,57.7723,57.8316,148039.0
2025-01-23 11:30:00,58.49,58.5,58.12,58.12,139582.0,57.8415,57.8514,57.4756,57.4756,139582.0
2025-01-23 11:40:00,58.13,58.18,58.0,58.18,96569.0,57.4855,57.5349,57.3569,57.5349,96569.0
2025-01-23 11:50:00,58.18,58.23,58.1,58.11,114892.0,57.5349,57.5844,57.4558,57.4657,114892.0
2025-01-23 12:00:00,58.11,58.17,58.03,58.1,87850.0,57.4657,57.5251,57.3866,57.4558,87850.0
2025-01-23 12:10:00,58.11,58.19,58.06,58.16,105040.0,57.4657,57.5448,57.4163,57.5152,105040.0
2025-01-23 12:20:00,58.16,58.28,58.16,58.26,78564.0,57.5152,57.6338,57.5152,57.6141,78564.0
2025-01-23 12:30:00,58.27,58.3,58.23,58.27,94263.0,57.6239,57.6536,57.5844,57.6239,94263.0
2025-01-23 12:40:00,58.26,58.27,58.16,58.19,101975.0,57.6141,57.6239,57.5152,57.5448,101975.0
2025-01-23 12:50:00,58.19,58.28,58.18,58.27,85611.0,57.5448,57.6338,57.5349,57.6239,85611.0
2025-01-23 13:00:00,58.27,58.33,58.24,58.3,66977.0,57.6239,57.6833,57.5943,57.6536,66977.0
2025-01-23 13:10:00,58.3,58.39,58.26,58.38,98546.0,57.6536,57.7426,57.6141,57.7327,98546.0
2025-01-23 13:20:00,58.37,58.54,58.35,58.53,232460.0,57.7228,57.891,57.7031,57.8811,232460.0
2025-01-23 13:30:00,58.54,58.59,58.51,58.54,151723.0,57.891,57.9404,57.8613,57.891,151723.0
2025-01-23 13:40:00,58.55,58.59,58.49,58.51,108066.0,57.9008,57.9404,57.8415,57.8613,108066.0
2025-01-23 13:50:00,58.52,58.75,58.5,58.75,148881.0,57.8712,58.0986,57.8514,58.0986,148881.0
2025-01-23 14:00:00,58.75,59.0,58.68,58.98,265737.0,58.0986,58.3459,58.0294,58.3261,265737.0
2025-01-23 14:10:00,58.98,59.03,58.9,58.94,331024.0,58.3261,58.3755,58.247,58.2865,331024.0
2025-01-23 14:20:00,58.93,59.11,58.92,59.09,264031.0,58.2766,58.4546,58.2667,58.4349,264031.0
2025-01-23 14:30:00,59.08,59.11,58.91,58.98,190829.0,58.425,58.4546,58.2568,58.3261,190829.0
2025-01-23 14:40:00,58.98,59.1,58.88,59.09,402713.0,58.3261,58.4447,58.2272,58.4349,402713.0
2025-01-23 14:50:00,59.09,59.14,59.0,59.12,180556.0,58.4349,58.4843,58.3459,58.4645,180556.0
2025-01-23 15:00:00,59.13,59.17,59.03,59.11,227162.0,58.4744,58.514,58.3755,58.4546,227162.0
2025-01-23 15:10:00,59.11,59.19,59.07,59.17,198307.0,58.4546,58.5337,58.4151,58.514,198307.0
2025-01-23 15:20:00,59.17,59.25,59.07,59.09,301100.0,58.514,58.5931,58.4151,58.4349,301100.0
2025-01-23 15:30:00,59.08,59.09,58.85,58.95,284550.0,58.425,58.4349,58.1975,58.2964,284550.0
2025-01-23 15:40:00,58.95,59.19,58.93,59.18,465620.0,58.2964,58.5337,58.2766,58.5239,465620.0
2025-01-23 15:50:00,59.18,59.25,58.98,59.15,1726113.0,58.5239,58.5931,58.3261,58.4942,1726113.0
2025-01-24 09:30:00,59.11,59.5,59.1,59.29,407296.0,58.4546,58.8403,58.4447,58.6326,407296.0
2025-01-24 09:40:00,59.3,59.56,59.17,59.55,290139.0,58.6425,58.8996,58.514,58.8898,290139.0
2025-01-24 09:50:00,59.56,59.72,59.43,59.7,277403.0,58.8996,59.0579,58.7711,59.0381,277403.0
2025-01-24 10:00:00,59.7,59.78,59.61,59.65,288045.0,59.0381,59.1172,58.9491,58.9886,288045.0
2025-01-24 10:10:00,59.65,59.69,59.5,59.64,177671.0,58.9886,59.0282,58.8403,58.9788,177671.0
2025-01-24 10:20:00,59.65,59.69,59.5,59.59,178065.0,58.9886,59.0282,58.8403,58.9293,178065.0
2025-01-24 10:30:00,59.58,59.69,59.55,59.62,84338.0,58.9194,59.0282,58.8898,58.959,84338.0
2025-01-24 10:40:00,59.62,59.67,59.54,59.67,89321.0,58.959,59.0084,58.8799,59.0084,89321.0
2025-01-24 10:50:00,59.66,59.82,59.64,59.76,131738.0,58.9985,59.1568,58.9788,59.0974,131738.0
2025-01-24 11:00:00,59.76,59.82,59.7,59.75,119616.0,59.0974,59.1568,59.0381,59.0875,119616.0
2025-01-24 11:10:00,59.75,59.85,59.67,59.68,107017.0,59.0875,59.1864,59.0084,59.0183,107017.0
2025-01-24 11:20:00,59.68,59.7,59.58,59.68,80424.0,59.0183,59.0381,58.9194,59.0183,80424.0
2025-01-24 11:30:00,59.69,59.7,59.51,59.54,148352.0,59.0282,59.0381,58.8502,58.8799,148352.0
2025-01-24 11:40:00,59.54,59.71,59.51,59.69,178987.0,58.8799,59.048,58.8502,59.0282,178987.0
2025-01-24 11:50:00,59.69,59.74,59.63,59.68,171550.0,59.0282,59.0776,58.9689,59.0183,171550.0
2025-01-24 12:00:00,59.68,59.69,59.62,59.64,88276.0,59.0183,59.0282,58.959,58.9788,88276.0
2025-01-24 12:10:00,59.65,59.65,59.51,59.52,108192.0,58.9886,58.9886,58.8502,58.8601,108192.0
2025-01-24 12:20:00,59.51,59.57,59.46,59.56,159263.0,58.8502,58.9095,58.8008,58.8996,159263.0
2025-01-24 12:30:00,59.56,59.68,59.56,59.67,108142.0,58.8996,59.0183,58.8996,59.0084,108142.0
2025-01-24 12:40:00,59.66,59.69,59.55,59.57,77965.0,58.9985,59.0282,58.8898,58.9095,77965.0
2025-01-24 12:50:00,59.57,59.63,59.56,59.61,94854.0,58.9095,58.9689,58.8996,58.9491,94854.0
2025-01-24 13:00:00,59.61,59.73,59.6,59.73,103468.0,58.9491,59.0678,58.9392,59.0678,103468.0
2025-01-24 13:10:00,59.72,59.83,59.71,59.81,186340.0,59.0579,59.1666,59.048,59.1469,186340.0
2025-01-24 13:20:00,59.81,59.83,59.79,59.82,132024.0,59.1469,59.1666,59.1271,59.1568,132024.0
2025-01-24 13:30:00,59.83,59.83,59.79,59.8,111434.0,59.1666,59.1666,59.1271,59.137,111434.0
2025-01-24 13:40:00,59.8,59.98,59.8,59.97,237176.0,59.137,59.315,59.137,59.3051,237176.0
2025-01-24 13:50:00,59.97,60.0,59.8,59.83,271562.0,59.3051,59.3348,59.137,59.1666,271562.0
2025-01-24 14:00:00,59.84,59.94,59.83,59.87,140573.0,59.1765,59.2754,59.1666,59.2062,140573.0
2025-01-24 14:10:00,59.87,59.95,59.84,59.85,219509.0,59.2062,59.2853,59.1765,59.1864,219509.0
2025-01-24 14:20:00,59.85,59.86,59.72,59.8,166745.0,59.1864,59.1963,59.0579,59.137,166745.0
2025-01-24 14:30:00,59.8,59.84,59.76,59.8,258734.0,59.137,59.1765,59.0974,59.137,258734.0
2025-01-24 14:40:00,59.8,59.91,59.79,59.9,96818.0,59.137,59.2458,59.1271,59.2359,96818.0
2025-01-24 14:50:00,59.89,59.92,59.82,59.83,107387.0,59.226,59.2557,59.1568,59.1666,107387.0
2025-01-24 15:00:00,59.83,59.86,59.76,59.79,136731.0,59.1666,59.1963,59.0974,59.1271,136731.0
2025-01-24 15:10:00,59.79,59.84,59.74,59.74,343054.0,59.1271,59.1765,59.0776,59.0776,343054.0
2025-01-24 15:20:00,59.74,59.82,59.71,59.8,368012.0,59.0776,59.1568,59.048,59.137,368012.0
2025-01-24 15:30:00,59.8,59.8,59.57,59.58,599959.0,59.137,59.137,58.9095,58.9194,599959.0
2025-01-24 15:40:00,59.57,59.66,59.55,59.64,403856.0,58.9095,58.9985,58.8898,58.9788,403856.0
2025-01-24 15:50:00,59.63,59.75,59.61,59.67,837177.0,58.9689,59.0875,58.9491,59.0084,837177.0
2025-01-27 09:30:00,60.61,61.1,60.08,60.45,788944.0,59.938,60.4226,59.4139,59.7798,788944.0
2025-01-27 09:40:00,60.44,60.68,60.28,60.5,262102.0,59.7699,60.0072,59.6117,59.8292,262102.0
2025-01-27 09:50:00,60.49,60.62,60.0,60.05,263479.0,59.8193,59.9479,59.3348,59.3842,263479.0
2025-01-27 10:00:00,60.06,60.21,59.86,59.98,232805.0,59.3941,59.5424,59.1963,59.315,232805.0
2025-01-27 10:10:00,59.98,60.16,59.96,60.12,147329.0,59.315,59.493,59.2952,59.4534,147329.0
2025-01-27 10:20:00,60.11,60.63,60.06,60.59,202193.0,59.4435,59.9578,59.3941,59.9182,202193.0
2025-01-27 10:30:00,60.59,60.62,60.31,60.46,94868.0,59.9182,59.9479,59.6413,59.7897,94868.0
2025-01-27 10:40:00,60.46,60.58,60.32,60.35,149626.0,59.7897,59.9083,59.6512,59.6809,149626.0
2025-01-27 10:50:00,60.36,60.43,60.19,60.4,187307.0,59.6908,59.76,59.5227,59.7303,187307.0
2025-01-27 11:00:00,60.39,60.68,60.38,60.6,151372.0,59.7204,60.0072,59.7106,59.9281,151372.0
2025-01-27 11:10:00,60.6,60.64,60.41,60.53,113582.0,59.9281,59.9677,59.7402,59.8589,113582.0
2025-01-27 11:20:00,60.53,60.74,60.48,60.68,133188.0,59.8589,60.0666,59.8094,60.0072,133188.0
2025-01-27 11:30:00,60.69,60.69,60.51,60.61,122953.0,60.0171,60.0171,59.8391,59.938,122953.0
2025-01-27 11:40:00,60.61,60.66,60.53,60.57,116323.0,59.938,59.9874,59.8589,59.8984,116323.0
2025-01-27 11:50:00,60.57,60.8,60.52,60.76,122235.0,59.8984,60.1259,59.849,60.0863,122235.0
2025-01-27 12:00:00,60.76,60.82,60.67,60.8,107256.0,60.0863,60.1457,59.9973,60.1259,107256.0
2025-01-27 12:10:00,60.8,60.91,60.8,60.84,113937.0,60.1259,60.2347,60.1259,60.1655,113937.0
2025-01-27 12:20:00,60.84,60.95,60.83,60.92,76400.0,60.1655,60.2742,60.1556,60.2446,76400.0
2025-01-27 12:30:00,60.92,60.93,60.76,60.81,123257.0,60.2446,60.2545,60.0863,60.1358,123257.0
2025-01-27 12:40:00,60.82,60.91,60.78,60.85,107784.0,60.1457,60.2347,60.1061,60.1753,107784.0
2025-01-27 12:50:00,60.85,60.87,60.78,60.83,84494.0,60.1753,60.1951,60.1061,60.1556,84494.0
2025-01-27 13:00:00,60.84,60.84,60.53,60.66,129921.0,60.1655,60.1655,59.8589,59.9874,129921.0
2025-01-27 13:10:00,60.65,60.69,60.61,60.62,83602.0,59.9776,60.0171,59.938,59.9479,83602.0
2025-01-27 13:20:00,60.63,60.7,60.59,60.69,111049.0,59.9578,60.027,59.9182,60.0171,111049.0
2025-01-27 13:30:00,60.68,60.75,60.62,60.63,103081.0,60.0072,60.0764,59.9479,59.9578,103081.0
2025-01-27 13:40:00,60.63,60.71,60.57,60.58,92476.0,59.9578,60.0369,59.8984,59.9083,92476.0
2025-01-27 13:50:00,60.58,60.66,60.56,60.63,114156.0,59.9083,59.9874,59.8886,59.9578,114156.0
2025-01-27 14:00:00,60.64,60.66,60.49,60.53,112472.0,59.9677,59.9874,59.8193,59.8589,112472.0
2025-01-27 14:10:00,60.53,60.65,60.49,60.63,85250.0,59.8589,59.9776,59.8193,59.9578,85250.0
2025-01-27 14:20:00,60.64,60.69,60.55,60.65,97926.0,59.9677,60.0171,59.8787,59.9776,97926.0
2025-01-27 14:30:00,60.64,60.71,60.58,60.71,111739.0,59.9677,60.0369,59.9083,60.0369,111739.0
2025-01-27 14:40:00,60.7,60.71,60.61,60.66,99751.0,60.027,60.0369,59.938,59.9874,99751.0
2025-01-27 14:50:00,60.66,60.72,60.64,60.66,103734.0,59.9874,60.0468,59.9677,59.9874,103734.0
2025-01-27 15:00:00,60.66,60.72,60.51,60.51,119494.0,59.9874,60.0468,59.8391,59.8391,119494.0
2025-01-27 15:10:00,60.52,60.59,60.43,60.56,128793.0,59.849,59.9182,59.76,59.8886,128793.0
2025-01-27 15:20:00,60.57,60.65,60.48,60.52,158965.0,59.8984,59.9776,59.8094,59.849,158965.0
2025-01-27 15:30:00,60.52,60.52,60.31,60.35,178761.0,59.849,59.849,59.6413,59.6809,178761.0
2025-01-27 15:40:00,60.35,60.43,60.33,60.37,154197.0,59.6809,59.76,59.6611,59.7007,154197.0
2025-01-27 15:50:00,60.37,60.67,60.36,60.59,950931.0,59.7007,59.9973,59.6908,59.9182,950931.0
2025-01-28 09:30:00,60.28,60.59,60.1,60.37,267409.0,59.6117,59.9182,59.4337,59.7007,267409.0
2025-01-28 09:40:00,60.38,60.39,60.03,60.05,184944.0,59.7106,59.7204,59.3644,59.3842,184944.0
2025-01-28 09:50:00,60.05,60.1,59.8,59.88,230162.0,59.3842,59.4337,59.137,59.2161,230162.0
2025-01-28 10:00:00,59.88,60.01,59.81,59.93,322328.0,59.2161,59.3447,59.1469,59.2655,322328.0
2025-01-28 10:10:00,59.92,59.97,59.64,59.71,317073.0,59.2557,59.3051,58.9788,59.048,317073.0
2025-01-28 10:20:00,59.71,59.76,59.35,59.74,394959.0,59.048,59.0974,58.692,59.0776,394959.0
2025-01-28 10:30:00,59.73,59.8,59.64,59.77,103769.0,59.0678,59.137,58.9788,59.1073,103769.0
2025-01-28 10:40:00,59.76,59.99,59.66,59.92,166522.0,59.0974,59.3249,58.9985,59.2557,166522.0
2025-01-28 10:50:00,59.92,59.92,59.67,59.68,79621.0,59.2557,59.2557,59.0084,59.0183,79621.0
2025-01-28 11:00:00,59.7,59.75,59.26,59.37,178112.0,59.0381,59.0875,58.603,58.7117,178112.0
2025-01-28 11:10:00,59.39,59.55,59.37,59.38,84715.0,58.7315,58.8898,58.7117,58.7216,84715.0
2025-01-28 11:20:00,59.39,59.43,59.27,59.37,71437.0,58.7315,58.7711,58.6129,58.7117,71437.0
2025-01-28 11:30:00,59.38,59.51,59.26,59.34,84935.0,58.7216,58.8502,58.603,58.6821,84935.0
2025-01-28 11:40:00,59.34,59.42,59.19,59.25,101734.0,58.6821,58.7612,58.5337,58.5931,101734.0
2025-01-28 11:50:00,59.24,59.32,59.09,59.17,109164.0,58.5832,58.6623,58.4349,58.514,109164.0
2025-01-28 12:00:00,59.16,59.23,59.03,59.23,80751.0,58.5041,58.5733,58.3755,58.5733,80751.0
2025-01-28 12:10:00,59.22,59.26,59.13,59.16,97693.0,58.5634,58.603,58.4744,58.5041,97693.0
2025-01-28 12:20:00,59.13,59.26,59.1,59.18,67311.0,58.4744,58.603,58.4447,58.5239,67311.0
2025-01-28 12:30:00,59.18,59.25,59.13,59.18,53343.0,58.5239,58.5931,58.4744,58.5239,53343.0
2025-01-28 12:40:00,59.18,59.3,59.17,59.22,65705.0,58.5239,58.6425,58.514,58.5634,65705.0
2025-01-28 12:50:00,59.23,59.4,59.21,59.4,122863.0,58.5733,58.7414,58.5535,58.7414,122863.0
2025-01-28 13:00:00,59.4,59.43,59.23,59.25,74354.0,58.7414,58.7711,58.5733,58.5931,74354.0
2025-01-28 13:10:00,59.26,59.36,59.22,59.31,97606.0,58.603,58.7019,58.5634,58.6524,97606.0
2025-01-28 13:20:00,59.32,59.32,59.24,59.3,78214.0,58.6623,58.6623,58.5832,58.6425,78214.0
2025-01-28 13:30:00,59.3,59.35,59.29,59.29,58690.0,58.6425,58.692,58.6326,58.6326,58690.0
2025-01-28 13:40:00,59.29,59.32,59.21,59.23,71960.0,58.6326,58.6623,58.5535,58.5733,71960.0
2025-01-28 13:50:00,59.23,59.26,59.16,59.16,145026.0,58.5733,58.603,58.5041,58.5041,145026.0
2025-01-28 14:00:00,59.16,59.19,58.98,59.0,120792.0,58.5041,58.5337,58.3261,58.3459,120792.0
2025-01-28 14:10:00,59.0,59.08,58.96,59.08,106905.0,58.3459,58.425,58.3063,58.425,106905.0
2025-01-28 14:20:00,59.09,59.12,59.0,59.01,60307.0,58.4349,58.4645,58.3459,58.3557,60307.0
2025-01-28 14:30:00,59.01,59.04,58.96,59.0,82643.0,58.3557,58.3854,58.3063,58.3459,82643.0
2025-01-28 14:40:00,59.0,59.04,58.96,58.97,82778.0,58.3459,58.3854,58.3063,58.3162,82778.0
2025-01-28 14:50:00,58.97,58.99,58.91,58.93,94938.0,58.3162,58.336,58.2568,58.2766,94938.0
2025-01-28 15:00:00,58.94,59.02,58.88,58.97,143668.0,58.2865,58.3656,58.2272,58.3162,143668.0
2025-01-28 15:10:00,58.98,59.0,58.88,58.89,288389.0,58.3261,58.3459,58.2272,58.2371,288389.0
2025-01-28 15:20:00,58.9,58.92,58.8,58.87,151459.0,58.247,58.2667,58.1481,58.2173,151459.0
2025-01-28 15:30:00,58.87,58.88,58.77,58.84,164282.0,58.2173,58.2272,58.1184,58.1876,164282.0
2025-01-28 15:40:00,58.83,58.96,58.81,58.94,164052.0,58.1777,58.3063,58.158,58.2865,164052.0
2025-01-28 15:50:00,58.94,59.1,58.74,58.79,677739.0,58.2865,58.4447,58.0887,58.1382,677739.0
2025-01-29 09:30:00,59.08,59.61,59.01,59.61,247120.0,58.425,58.9491,58.3557,58.9491,247120.0
2025-01-29 09:40:00,59.58,59.61,59.22,59.5,104876.0,58.9194,58.9491,58.5634,58.8403,104876.0
2025-01-29 09:50:00,59.5,59.66,59.41,59.59,94789.0,58.8403,58.9985,58.7513,58.9293,94789.0
2025-01-29 10:00:00,59.59,59.68,59.48,59.56,306128.0,58.9293,59.0183,58.8205,58.8996,306128.0
2025-01-29 10:10:00,59.58,59.63,59.53,59.57,105608.0,58.9194,58.9689,58.87,58.9095,105608.0
2025-01-29 10:20:00,59.6,59.74,59.58,59.69,215637.0,58.9392,59.0776,58.9194,59.0282,215637.0
2025-01-29 10:30:00,59.69,59.74,59.64,59.69,108878.0,59.0282,59.0776,58.9788,59.0282,108878.0
2025-01-29 10:40:00,59.68,59.69,59.59,59.6,96257.0,59.0183,59.0282,58.9293,58.9392,96257.0
2025-01-29 10:50:00,59.61,59.69,59.57,59.66,95392.0,58.9491,59.0282,58.9095,58.9985,95392.0
2025-01-29 11:00:00,59.67,59.69,59.57,59.68,89102.0,59.0084,59.0282,58.9095,59.0183,89102.0
2025-01-29 11:10:00,59.68,59.69,59.59,59.62,105408.0,59.0183,59.0282,58.9293,58.959,105408.0
2025-01-29 11:20:00,59.62,59.63,59.49,59.61,69511.0,58.959,58.9689,58.8304,58.9491,69511.0
2025-01-29 11:30:00,59.6,59.69,59.6,59.67,114031.0,58.9392,59.0282,58.9392,59.0084,114031.0
2025-01-29 11:40:00,59.67,59.69,59.63,59.66,62497.0,59.0084,59.0282,58.9689,58.9985,62497.0
2025-01-29 11:50:00,59.66,59.69,59.62,59.66,67510.0,58.9985,59.0282,58.959,58.9985,67510.0
2025-01-29 12:00:00,59.66,59.66,59.52,59.55,82903.0,58.9985,58.9985,58.8601,58.8898,82903.0
2025-01-29 12:10:00,59.55,59.6,59.48,59.5,101583.0,58.8898,58.9392,58.8205,58.8403,101583.0
2025-01-29 12:20:00,59.49,59.51,59.25,59.25,112536.0,58.8304,58.8502,58.5931,58.5931,112536.0
2025-01-29 12:30:00,59.26,59.32,59.16,59.19,144440.0,58.603,58.6623,58.5041,58.5337,144440.0
2025-01-29 12:40:00,59.18,59.18,59.12,59.17,129241.0,58.5239,58.5239,58.4645,58.514,129241.0
2025-01-29 12:50:00,59.16,59.16,58.89,58.91,222759.0,58.5041,58.5041,58.2371,58.2568,222759.0
2025-01-29 13:00:00,58.91,59.11,58.9,59.08,119731.0,58.2568,58.4546,58.247,58.425,119731.0
2025-01-29 13:10:00,59.08,59.19,59.0,59.17,49545.0,58.425,58.5337,58.3459,58.514,49545.0
2025-01-29 13:20:00,59.17,59.22,59.15,59.16,47737.0,58.514,58.5634,58.4942,58.5041,47737.0
2025-01-29 13:30:00,59.16,59.17,59.08,59.09,40019.0,58.5041,58.514,58.425,58.4349,40019.0
2025-01-29 13:40:00,59.09,59.1,59.0,59.1,86120.0,58.4349,58.4447,58.3459,58.4447,86120.0
2025-01-29 13:50:00,59.1,59.13,59.05,59.11,68240.0,58.4447,58.4744,58.3953,58.4546,68240.0
2025-01-29 14:00:00,59.09,59.09,58.84,58.87,117430.0,58.4349,58.4349,58.1876,58.2173,117430.0
2025-01-29 14:10:00,58.87,58.93,58.8,58.93,80242.0,58.2173,58.2766,58.1481,58.2766,80242.0
2025-01-29 14:20:00,58.93,58.94,58.83,58.86,55260.0,58.2766,58.2865,58.1777,58.2074,55260.0
2025-01-29 14:30:00,58.85,59.07,58.84,59.01,88992.0,58.1975,58.4151,58.1876,58.3557,88992.0
2025-01-29 14:40:00,59.01,59.07,58.94,59.02,69533.0,58.3557,58.4151,58.2865,58.3656,69533.0
2025-01-29 14:50:00,59.02,59.09,58.95,58.97,51931.0,58.3656,58.4349,58.2964,58.3162,51931.0
2025-01-29 15:00:00,58.97,59.02,58.89,58.96,60659.0,58.3162,58.3656,58.2371,58.3063,60659.0
2025-01-29 15:10:00,58.95,59.12,58.87,59.11,125249.0,58.2964,58.4645,58.2173,58.4546,125249.0
2025-01-29 15:20:00,59.13,59.29,59.13,59.18,71191.0,58.4744,58.6326,58.4744,58.5239,71191.0
2025-01-29 15:30:00,59.18,59.23,59.13,59.15,147503.0,58.5239,58.5733,58.4744,58.4942,147503.0
2025-01-29 15:40:00,59.15,59.24,59.11,59.15,85402.0,58.4942,58.5832,58.4546,58.4942,85402.0
2025-01-29 15:50:00,59.16,59.18,59.03,59.05,352460.0,58.5041,58.5239,58.3755,58.3953,352460.0
2025-01-30 09:30:00,59.29,59.35,59.03,59.14,157975.0,58.6326,58.692,58.3755,58.4843,157975.0
2025-01-30 09:40:00,59.12,59.12,58.89,58.98,105130.0,58.4645,58.4645,58.2371,58.3261,105130.0
2025-01-30 09:50:00,59.01,59.14,58.98,59.02,193116.0,58.3557,58.4843,58.3261,58.3656,193116.0
2025-01-30 10:00:00,59.02,59.21,58.96,59.14,142375.0,58.3656,58.5535,58.3063,58.4843,142375.0
2025-01-30 10:10:00,59.15,59.15,58.92,59.05,116159.0,58.4942,58.4942,58.2667,58.3953,116159.0
2025-01-30 10:20:00,59.04,59.08,58.64,58.65,123634.0,58.3854,58.425,57.9898,57.9997,123634.0
2025-01-30 10:30:00,58.65,58.82,58.6,58.75,101250.0,57.9997,58.1678,57.9503,58.0986,101250.0
2025-01-30 10:40:00,58.75,58.77,58.58,58.65,93211.0,58.0986,58.1184,57.9305,57.9997,93211.0
2025-01-30 10:50:00,58.65,58.79,58.62,58.79,47978.0,57.9997,58.1382,57.9701,58.1382,47978.0
2025-01-30 11:00:00,58.79,58.85,58.73,58.77,56286.0,58.1382,58.1975,58.0788,58.1184,56286.0
2025-01-30 11:10:00,58.78,58.92,58.77,58.85,54327.0,58.1283,58.2667,58.1184,58.1975,54327.0
2025-01-30 11:20:00,58.85,58.93,58.8,58.83,52108.0,58.1975,58.2766,58.1481,58.1777,52108.0
2025-01-30 11:30:00,58.82,58.86,58.72,58.82,47599.0,58.1678,58.2074,58.069,58.1678,47599.0
2025-01-30 11:40:00,58.83,58.9,58.83,58.88,55751.0,58.1777,58.247,58.1777,58.2272,55751.0
2025-01-30 11:50:00,58.89,58.93,58.8,58.84,71944.0,58.2371,58.2766,58.1481,58.1876,71944.0
2025-01-30 12:00:00,58.84,58.85,58.79,58.84,47656.0,58.1876,58.1975,58.1382,58.1876,47656.0
2025-01-30 12:10:00,58.84,58.95,58.82,58.95,53249.0,58.1876,58.2964,58.1678,58.2964,53249.0
2025-01-30 12:20:00,58.94,58.95,58.83,58.85,52614.0,58.2865,58.2964,58.1777,58.1975,52614.0
2025-01-30 12:30:00,58.85,58.92,58.83,58.89,77227.0,58.1975,58.2667,58.1777,58.2371,77227.0
2025-01-30 12:40:00,58.9,58.95,58.84,58.84,39436.0,58.247,58.2964,58.1876,58.1876,39436.0
2025-01-30 12:50:00,58.83,59.01,58.82,58.94,71721.0,58.1777,58.3557,58.1678,58.2865,71721.0
2025-01-30 13:00:00,58.94,58.99,58.87,58.88,110918.0,58.2865,58.336,58.2173,58.2272,110918.0
2025-01-30 13:10:00,58.88,59.05,58.83,59.05,79455.0,58.2272,58.3953,58.1777,58.3953,79455.0
2025-01-30 13:20:00,59.05,59.21,59.02,59.04,159509.0,58.3953,58.5535,58.3656,58.3854,159509.0
2025-01-30 13:30:00,59.04,59.11,59.01,59.1,75907.0,58.3854,58.4546,58.3557,58.4447,75907.0
2025-01-30 13:40:00,59.09,59.12,59.05,59.06,71316.0,58.4349,58.4645,58.3953,58.4052,71316.0
2025-01-30 13:50:00,59.07,59.14,59.05,59.05,65593.0,58.4151,58.4843,58.3953,58.3953,65593.0
2025-01-30 14:00:00,59.05,59.06,58.96,58.98,80867.0,58.3953,58.4052,58.3063,58.3261,80867.0
2025-01-30 14:10:00,58.98,59.02,58.89,58.91,104558.0,58.3261,58.3656,58.2371,58.2568,104558.0
2025-01-30 14:20:00,58.91,59.08,58.9,59.05,320119.0,58.2568,58.425,58.247,58.3953,320119.0
2025-01-30 14:30:00,59.04,59.23,59.03,59.23,177881.0,58.3854,58.5733,58.3755,58.5733,177881.0
2025-01-30 14:40:00,59.23,59.24,59.1,59.13,50594.0,58.5733,58.5832,58.4447,58.4744,50594.0
2025-01-30 14:50:00,59.13,59.17,58.99,59.0,74227.0,58.4744,58.514,58.336,58.3459,74227.0
2025-01-30 15:00:00,59.0,59.06,58.92,59.05,118345.0,58.3459,58.4052,58.2667,58.3953,118345.0
2025-01-30 15:10:00,59.05,59.05,58.88,58.89,123560.0,58.3953,58.3953,58.2272,58.2371,123560.0
2025-01-30 15:20:00,58.89,58.92,58.83,58.83,125014.0,58.2371,58.2667,58.1777,58.1777,125014.0
2025-01-30 15:30:00,58.84,59.09,58.83,58.98,621459.0,58.1876,58.4349,58.1777,58.3261,621459.0
2025-01-30 15:40:00,58.98,59.02,58.83,59.0,303156.0,58.3261,58.3656,58.1777,58.3459,303156.0
2025-01-30 15:50:00,59.0,59.18,59.0,59.13,737593.0,58.3459,58.5239,58.3459,58.4744,737593.0
2025-01-31 09:30:00,59.18,60.22,59.05,60.02,336041.0,58.5239,59.5523,58.3953,59.3545,336041.0
2025-01-31 09:40:00,60.02,60.23,59.89,59.91,184867.0,59.3545,59.5622,59.226,59.2458,184867.0
2025-01-31 09:50:00,59.91,59.93,59.55,59.63,114155.0,59.2458,59.2655,58.8898,58.9689,114155.0
2025-01-31 10:00:00,59.62,59.67,59.34,59.58,287171.0,58.959,59.0084,58.6821,58.9194,287171.0
2025-01-31 10:10:00,59.6,59.65,59.38,59.49,158098.0,58.9392,58.9886,58.7216,58.8304,158098.0
2025-01-31 10:20:00,59.49,59.56,59.4,59.44,162057.0,58.8304,58.8996,58.7414,58.781,162057.0
2025-01-31 10:30:00,59.44,59.57,59.4,59.43,149228.0,58.781,58.9095,58.7414,58.7711,149228.0
2025-01-31 10:40:00,59.42,59.46,59.34,59.36,120662.0,58.7612,58.8008,58.6821,58.7019,120662.0
2025-01-31 10:50:00,59.37,59.47,59.32,59.45,100825.0,58.7117,58.8106,58.6623,58.7909,100825.0
2025-01-31 11:00:00,59.46,59.51,59.39,59.51,80925.0,58.8008,58.8502,58.7315,58.8502,80925.0
2025-01-31 11:10:00,59.5,59.51,59.28,59.36,58763.0,58.8403,58.8502,58.6227,58.7019,58763.0
2025-01-31 11:20:00,59.36,59.43,59.29,59.37,67064.0,58.7019,58.7711,58.6326,58.7117,67064.0
2025-01-31 11:30:00,59.36,59.41,59.25,59.29,63408.0,58.7019,58.7513,58.5931,58.6326,63408.0
2025-01-31 11:40:00,59.29,59.4,59.22,59.32,97406.0,58.6326,58.7414,58.5634,58.6623,97406.0
2025-01-31 11:50:00,59.32,59.35,59.25,59.35,93192.0,58.6623,58.692,58.5931,58.692,93192.0
2025-01-31 12:00:00,59.35,59.41,59.27,59.41,89541.0,58.692,58.7513,58.6129,58.7513,89541.0
2025-01-31 12:10:00,59.4,59.5,59.4,59.41,88241.0,58.7414,58.8403,58.7414,58.7513,88241.0
2025-01-31 12:20:00,59.41,59.45,59.35,59.38,87179.0,58.7513,58.7909,58.692,58.7216,87179.0
2025-01-31 12:30:00,59.39,59.45,59.36,59.41,67920.0,58.7315,58.7909,58.7019,58.7513,67920.0
2025-01-31 12:40:00,59.4,59.4,59.32,59.35,58642.0,58.7414,58.7414,58.6623,58.692,58642.0
2025-01-31 12:50:00,59.36,59.36,59.24,59.29,62969.0,58.7019,58.7019,58.5832,58.6326,62969.0
2025-01-31 13:00:00,59.29,59.3,59.19,59.29,81745.0,58.6326,58.6425,58.5337,58.6326,81745.0
2025-01-31 13:10:00,59.29,59.32,59.18,59.18,86233.0,58.6326,58.6623,58.5239,58.5239,86233.0
2025-01-31 13:20:00,59.17,59.22,59.08,59.13,69333.0,58.514,58.5634,58.425,58.4744,69333.0
2025-01-31 13:30:00,59.13,59.15,58.8,58.89,125199.0,58.4744,58.4942,58.1481,58.2371,125199.0
2025-01-31 13:40:00,58.89,58.98,58.88,58.92,70827.0,58.2371,58.3261,58.2272,58.2667,70827.0
2025-01-31 13:50:00,58.93,58.95,58.85,58.89,88905.0,58.2766,58.2964,58.1975,58.2371,88905.0
2025-01-31 14:00:00,58.89,58.91,58.73,58.77,57033.0,58.2371,58.2568,58.0788,58.1184,57033.0
2025-01-31 14:10:00,58.77,58.81,58.72,58.75,58564.0,58.1184,58.158,58.069,58.0986,58564.0
2025-01-31 14:20:00,58.75,58.78,58.69,58.75,55098.0,58.0986,58.1283,58.0393,58.0986,55098.0
2025-01-31 14:30:00,58.75,58.84,58.75,58.77,55688.0,58.0986,58.1876,58.0986,58.1184,55688.0
2025-01-31 14:40:00,58.76,58.81,58.71,58.75,79756.0,58.1085,58.158,58.0591,58.0986,79756.0
2025-01-31 14:50:00,58.75,58.83,58.7,58.79,81964.0,58.0986,58.1777,58.0492,58.1382,81964.0
2025-01-31 15:00:00,58.78,58.78,58.67,58.72,74445.0,58.1283,58.1283,58.0195,58.069,74445.0
2025-01-31 15:10:00,58.72,58.84,58.71,58.8,76706.0,58.069,58.1876,58.0591,58.1481,76706.0
2025-01-31 15:20:00,58.8,58.86,58.75,58.77,127156.0,58.1481,58.2074,58.0986,58.1184,127156.0
2025-01-31 15:30:00,58.77,58.91,58.76,58.85,153119.0,58.1184,58.2568,58.1085,58.1975,153119.0
2025-01-31 15:40:00,58.85,58.98,58.83,58.96,221153.0,58.1975,58.3261,58.1777,58.3063,221153.0
2025-01-31 15:50:00,58.96,59.1,58.68,58.94,838831.0,58.3063,58.4447,58.0294,58.2865,838831.0
2025-02-03 09:30:00,58.62,59.84,58.55,59.37,934794.0,57.9701,59.1765,57.9008,58.7117,934794.0
2025-02-03 09:40:00,59.35,59.39,58.8,59.17,195761.0,58.692,58.7315,58.1481,58.514,195761.0
2025-02-03 09:50:00,59.13,59.31,59.05,59.11,175602.0,58.4744,58.6524,58.3953,58.4546,175602.0
2025-02-03 10:00:00,59.1,59.44,59.01,59.4,204602.0,58.4447,58.781,58.3557,58.7414,204602.0
2025-02-03 10:10:00,59.41,59.64,59.37,59.55,315639.0,58.7513,58.9788,58.7117,58.8898,315639.0
2025-02-03 10:20:00,59.55,59.98,59.46,59.82,280921.0,58.8898,59.315,58.8008,59.1568,280921.0
2025-02-03 10:30:00,59.83,60.27,59.78,60.27,367448.0,59.1666,59.6018,59.1172,59.6018,367448.0
2025-02-03 10:40:00,60.26,60.31,59.94,59.98,336706.0,59.5919,59.6413,59.2754,59.315,336706.0
2025-02-03 10:50:00,59.98,60.11,59.9,60.0,180692.0,59.315,59.4435,59.2359,59.3348,180692.0
2025-02-03 11:00:00,60.0,60.09,59.73,59.97,277466.0,59.3348,59.4238,59.0678,59.3051,277466.0
2025-02-03 11:10:00,59.97,60.17,59.84,60.16,149363.0,59.3051,59.5029,59.1765,59.493,149363.0
2025-02-03 11:20:00,60.17,60.19,60.01,60.1,143341.0,59.5029,59.5227,59.3447,59.4337,143341.0
2025-02-03 11:30:00,60.1,60.16,60.04,60.1,115607.0,59.4337,59.493,59.3743,59.4337,115607.0
2025-02-03 11:40:00,60.11,60.14,60.07,60.11,81466.0,59.4435,59.4732,59.404,59.4435,81466.0
2025-02-03 11:50:00,60.11,60.14,60.03,60.13,141420.0,59.4435,59.4732,59.3644,59.4633,141420.0
2025-02-03 12:00:00,60.13,60.13,59.93,60.0,197433.0,59.4633,59.4633,59.2655,59.3348,197433.0
2025-02-03 12:10:00,60.01,60.14,59.99,60.12,83479.0,59.3447,59.4732,59.3249,59.4534,83479.0
2025-02-03 12:20:00,60.12,60.26,60.07,60.22,97831.0,59.4534,59.5919,59.404,59.5523,97831.0
2025-02-03 12:30:00,60.21,60.21,60.07,60.13,77640.0,59.5424,59.5424,59.404,59.4633,77640.0
2025-02-03 12:40:00,60.12,60.14,60.05,60.09,94735.0,59.4534,59.4732,59.3842,59.4238,94735.0
2025-02-03 12:50:00,60.08,60.22,60.05,60.19,171057.0,59.4139,59.5523,59.3842,59.5227,171057.0
2025-02-03 13:00:00,60.18,60.19,59.93,60.14,482201.0,59.5128,59.5227,59.2655,59.4732,482201.0
2025-02-03 13:10:00,60.14,60.15,59.96,60.0,130445.0,59.4732,59.4831,59.2952,59.3348,130445.0
2025-02-03 13:20:00,59.98,60.01,59.94,59.97,76528.0,59.315,59.3447,59.2754,59.3051,76528.0
2025-02-03 13:30:00,59.98,60.0,59.82,59.89,82156.0,59.315,59.3348,59.1568,59.226,82156.0
2025-02-03 13:40:00,59.89,59.89,59.74,59.75,130735.0,59.226,59.226,59.0776,59.0875,130735.0
2025-02-03 13:50:00,59.76,59.86,59.71,59.84,112246.0,59.0974,59.1963,59.048,59.1765,112246.0
2025-02-03 14:00:00,59.84,59.91,59.74,59.83,127674.0,59.1765,59.2458,59.0776,59.1666,127674.0
2025-02-03 14:10:00,59.83,59.87,59.6,59.62,189728.0,59.1666,59.2062,58.9392,58.959,189728.0
2025-02-03 14:20:00,59.62,59.75,59.58,59.67,106017.0,58.959,59.0875,58.9194,59.0084,106017.0
2025-02-03 14:30:00,59.68,59.81,59.67,59.73,88929.0,59.0183,59.1469,59.0084,59.0678,88929.0
2025-02-03 14:40:00,59.73,59.84,59.61,59.77,116453.0,59.0678,59.1765,58.9491,59.1073,116453.0
2025-02-03 14:50:00,59.78,59.95,59.77,59.92,129197.0,59.1172,59.2853,59.1073,59.2557,129197.0
2025-02-03 15:00:00,59.92,59.94,59.81,59.85,110433.0,59.2557,59.2754,59.1469,59.1864,110433.0
2025-02-03 15:10:00,59.85,59.92,59.79,59.87,128561.0,59.1864,59.2557,59.1271,59.2062,128561.0
2025-02-03 15:20:00,59.88,59.91,59.77,59.8,164680.0,59.2161,59.2458,59.1073,59.137,164680.0
2025-02-03 15:30:00,59.8,59.82,59.73,59.81,199119.0,59.137,59.1568,59.0678,59.1469,199119.0
2025-02-03 15:40:00,59.81,59.92,59.75,59.9,256623.0,59.1469,59.2557,59.0875,59.2359,256623.0
2025-02-03 15:50:00,59.91,60.04,59.85,59.94,1350505.0,59.2458,59.3743,59.1864,59.2754,1350505.0
2025-02-04 09:30:00,58.87,59.66,58.85,59.08,521010.0,58.2173,58.9985,58.1975,58.425,521010.0
2025-02-04 09:40:00,59.1,59.31,59.0,59.13,204502.0,58.4447,58.6524,58.3459,58.4744,204502.0
2025-02-04 09:50:00,59.13,59.21,58.77,58.79,161206.0,58.4744,58.5535,58.1184,58.1382,161206.0
2025-02-04 10:00:00,58.79,59.23,58.76,59.05,146455.0,58.1382,58.5733,58.1085,58.3953,146455.0
2025-02-04 10:10:00,59.05,59.29,59.04,59.15,227107.0,58.3953,58.6326,58.3854,58.4942,227107.0
2025-02-04 10:20:00,59.15,59.23,58.72,58.77,213938.0,58.4942,58.5733,58.069,58.1184,213938.0
2025-02-04 10:30:00,58.77,59.21,58.77,59.15,193755.0,58.1184,58.5535,58.1184,58.4942,193755.0
2025-02-04 10:40:00,59.14,59.33,59.05,59.29,197938.0,58.4843,58.6722,58.3953,58.6326,197938.0
2025-02-04 10:50:00,59.29,59.32,59.16,59.3,121714.0,58.6326,58.6623,58.5041,58.6425,121714.0
2025-02-04 11:00:00,59.3,59.45,59.18,59.42,152907.0,58.6425,58.7909,58.5239,58.7612,152907.0
2025-02-04 11:10:00,59.42,59.56,59.37,59.43,142836.0,58.7612,58.8996,58.7117,58.7711,142836.0
2025-02-04 11:20:00,59.43,59.43,59.13,59.16,111492.0,58.7711,58.7711,58.4744,58.5041,111492.0
2025-02-04 11:30:00,59.16,59.37,59.07,59.08,114455.0,58.5041,58.7117,58.4151,58.425,114455.0
2025-02-04 11:40:00,59.09,59.26,59.08,59.18,82548.0,58.4349,58.603,58.425,58.5239,82548.0
2025-02-04 11:50:00,59.19,59.47,59.17,59.36,85007.0,58.5337,58.8106,58.514,58.7019,85007.0
2025-02-04 12:00:00,59.36,59.53,59.34,59.48,67355.0,58.7019,58.87,58.6821,58.8205,67355.0
2025-02-04 12:10:00,59.48,59.48,59.34,59.48,78584.0,58.8205,58.8205,58.6821,58.8205,78584.0
2025-02-04 12:20:00,59.49,59.85,59.37,59.67,1118076.0,58.8304,59.1864,58.7117,59.0084,1118076.0
2025-02-04 12:30:00,59.68,59.7,59.32,59.48,442115.0,59.0183,59.0381,58.6623,58.8205,442115.0
2025-02-04 12:40:00,59.47,59.54,59.4,59.53,210349.0,58.8106,58.8799,58.7414,58.87,210349.0
2025-02-04 12:50:00,59.53,59.57,59.41,59.44,151055.0,58.87,58.9095,58.7513,58.781,151055.0
2025-02-04 13:00:00,59.44,59.59,59.42,59.5,135826.0,58.781,58.9293,58.7612,58.8403,135826.0
2025-02-04 13:10:00,59.5,59.61,59.49,59.55,149724.0,58.8403,58.9491,58.8304,58.8898,149724.0
2025-02-04 13:20:00,59.55,59.67,59.54,59.62,145233.0,58.8898,59.0084,58.8799,58.959,145233.0
2025-02-04 13:30:00,59.62,59.74,59.57,59.6,162025.0,58.959,59.0776,58.9095,58.9392,162025.0
2025-02-04 13:40:00,59.6,59.62,59.5,59.52,135719.0,58.9392,58.959,58.8403,58.8601,135719.0
2025-02-04 13:50:00,59.52,59.57,59.5,59.54,82723.0,58.8601,58.9095,58.8403,58.8799,82723.0
2025-02-04 14:00:00,59.54,59.57,59.47,59.54,121730.0,58.8799,58.9095,58.8106,58.8799,121730.0
2025-02-04 14:10:00,59.54,59.58,59.51,59.53,79715.0,58.8799,58.9194,58.8502,58.87,79715.0
2025-02-04 14:20:00,59.53,59.62,59.49,59.56,145915.0,58.87,58.959,58.8304,58.8996,145915.0
2025-02-04 14:30:00,59.55,59.63,59.55,59.59,98948.0,58.8898,58.9689,58.8898,58.9293,98948.0
2025-02-04 14:40:00,59.59,59.64,59.55,59.58,118184.0,58.9293,58.9788,58.8898,58.9194,118184.0
2025-02-04 14:50:00,59.58,59.61,59.5,59.53,113870.0,58.9194,58.9491,58.8403,58.87,113870.0
2025-02-04 15:00:00,59.53,59.61,59.46,59.6,154852.0,58.87,58.9491,58.8008,58.9392,154852.0
2025-02-04 15:10:00,59.59,59.63,59.4,59.45,223996.0,58.9293,58.9689,58.7414,58.7909,223996.0
2025-02-04 15:20:00,59.45,59.47,59.39,59.43,131100.0,58.7909,58.8106,58.7315,58.7711,131100.0
2025-02-04 15:30:00,59.43,59.43,59.14,59.15,200248.0,58.7711,58.7711,58.4843,58.4942,200248.0
2025-02-04 15:40:00,59.15,59.15,58.96,59.03,205608.0,58.4942,58.4942,58.3063,58.3755,205608.0
2025-02-04 15:50:00,59.02,59.16,59.0,59.12,732142.0,58.3656,58.5041,58.3459,58.4645,732142.0
2025-02-05 09:30:00,59.64,59.75,59.31,59.63,343672.0,58.9788,59.0875,58.6524,58.9689,343672.0
2025-02-05 09:40:00,59.6,59.67,59.23,59.3,149457.0,58.9392,59.0084,58.5733,58.6425,149457.0
2025-02-05 09:50:00,59.32,59.65,59.32,59.65,90798.0,58.6623,58.9886,58.6623,58.9886,90798.0
2025-02-05 10:00:00,59.65,59.73,59.32,59.54,155398.0,58.9886,59.0678,58.6623,58.8799,155398.0
2025-02-05 10:10:00,59.54,59.83,59.45,59.81,174264.0,58.8799,59.1666,58.7909,59.1469,174264.0
2025-02-05 10:20:00,59.81,59.93,59.55,59.56,408448.0,59.1469,59.2655,58.8898,58.8996,408448.0
2025-02-05 10:30:00,59.56,59.7,59.36,59.69,273945.0,58.8996,59.0381,58.7019,59.0282,273945.0
2025-02-05 10:40:00,59.69,59.83,59.66,59.69,123890.0,59.0282,59.1666,58.9985,59.0282,123890.0
2025-02-05 10:50:00,59.71,59.79,59.63,59.65,109615.0,59.048,59.1271,58.9689,58.9886,109615.0
2025-02-05 11:00:00,59.64,59.89,59.63,59.8,103277.0,58.9788,59.226,58.9689,59.137,103277.0
2025-02-05 11:10:00,59.79,59.88,59.74,59.81,121565.0,59.1271,59.2161,59.0776,59.1469,121565.0
2025-02-05 11:20:00,59.81,59.83,59.74,59.75,93871.0,59.1469,59.1666,59.0776,59.0875,93871.0
2025-02-05 11:30:00,59.75,59.79,59.63,59.64,112601.0,59.0875,59.1271,58.9689,58.9788,112601.0
2025-02-05 11:40:00,59.64,59.68,59.55,59.62,112886.0,58.9788,59.0183,58.8898,58.959,112886.0
2025-02-05 11:50:00,59.62,59.74,59.57,59.61,312983.0,58.959,59.0776,58.9095,58.9491,312983.0
2025-02-05 12:00:00,59.61,59.74,59.59,59.63,331142.0,58.9491,59.0776,58.9293,58.9689,331142.0
2025-02-05 12:10:00,59.63,59.85,59.62,59.83,161057.0,58.9689,59.1864,58.959,59.1666,161057.0
2025-02-05 12:20:00,59.82,59.88,59.73,59.78,136638.0,59.1568,59.2161,59.0678,59.1172,136638.0
2025-02-05 12:30:00,59.79,59.97,59.78,59.9,192655.0,59.1271,59.3051,59.1172,59.2359,192655.0
2025-02-05 12:40:00,59.9,60.07,59.87,60.06,155383.0,59.2359,59.404,59.2062,59.3941,155383.0
2025-02-05 12:50:00,60.07,60.07,59.94,59.98,155027.0,59.404,59.404,59.2754,59.315,155027.0
2025-02-05 13:00:00,59.98,60.16,59.92,60.05,211507.0,59.315,59.493,59.2557,59.3842,211507.0
2025-02-05 13:10:00,60.05,60.18,60.01,60.04,131628.0,59.3842,59.5128,59.3447,59.3743,131628.0
2025-02-05 13:20:00,60.04,60.16,60.03,60.11,136763.0,59.3743,59.493,59.3644,59.4435,136763.0
2025-02-05 13:30:00,60.11,60.19,60.06,60.19,171485.0,59.4435,59.5227,59.3941,59.5227,171485.0
2025-02-05 13:40:00,60.19,60.24,60.14,60.23,213088.0,59.5227,59.5721,59.4732,59.5622,213088.0
2025-02-05 13:50:00,60.23,60.24,60.16,60.2,117205.0,59.5622,59.5721,59.493,59.5325,117205.0
2025-02-05 14:00:00,60.2,60.24,60.17,60.2,109370.0,59.5325,59.5721,59.5029,59.5325,109370.0
2025-02-05 14:10:00,60.2,60.36,60.14,60.33,155334.0,59.5325,59.6908,59.4732,59.6611,155334.0
2025-02-05 14:20:00,60.34,60.34,60.23,60.29,114495.0,59.671,59.671,59.5622,59.6215,114495.0
2025-02-05 14:30:00,60.28,60.31,60.24,60.26,84108.0,59.6117,59.6413,59.5721,59.5919,84108.0
2025-02-05 14:40:00,60.26,60.26,60.14,60.19,110955.0,59.5919,59.5919,59.4732,59.5227,110955.0
2025-02-05 14:50:00,60.19,60.2,60.01,60.05,218371.0,59.5227,59.5325,59.3447,59.3842,218371.0
2025-02-05 15:00:00,60.04,60.05,59.92,59.97,198316.0,59.3743,59.3842,59.2557,59.3051,198316.0
2025-02-05 15:10:00,59.98,59.98,59.79,59.81,218342.0,59.315,59.315,59.1271,59.1469,218342.0
2025-02-05 15:20:00,59.82,59.87,59.76,59.77,221501.0,59.1568,59.2062,59.0974,59.1073,221501.0
2025-02-05 15:30:00,59.77,60.0,59.74,59.93,219801.0,59.1073,59.3348,59.0776,59.2655,219801.0
2025-02-05 15:40:00,59.96,59.96,59.73,59.82,322483.0,59.2952,59.2952,59.0678,59.1568,322483.0
2025-02-05 15:50:00,59.81,59.84,59.62,59.7,1078419.0,59.1469,59.1765,58.959,59.0381,1078419.0
2025-02-06 09:30:00,57.37,58.79,56.91,58.12,2850900.0,56.7339,58.1382,56.279,57.4756,2850900.0
2025-02-06 09:40:00,58.1,58.89,58.0,58.84,893005.0,57.4558,58.2371,57.3569,58.1876,893005.0
2025-02-06 09:50:00,58.84,59.07,58.4,58.73,1183937.0,58.1876,58.4151,57.7525,58.0788,1183937.0
2025-02-06 10:00:00,58.75,59.38,58.73,58.77,683918.0,58.0986,58.7216,58.0788,58.1184,683918.0
2025-02-06 10:10:00,58.75,58.86,58.45,58.52,583360.0,58.0986,58.2074,57.8019,57.8712,583360.0
2025-02-06 10:20:00,58.53,58.97,58.53,58.7,420310.0,57.8811,58.3162,57.8811,58.0492,420310.0
2025-02-06 10:30:00,58.7,58.79,58.49,58.61,364059.0,58.0492,58.1382,57.8415,57.9602,364059.0
2025-02-06 10:40:00,58.61,58.64,58.4,58.51,349465.0,57.9602,57.9898,57.7525,57.8613,349465.0
2025-02-06 10:50:00,58.51,58.78,58.51,58.63,438045.0,57.8613,58.1283,57.8613,57.98,438045.0
2025-02-06 11:00:00,58.64,59.06,58.6,58.96,431156.0,57.9898,58.4052,57.9503,58.3063,431156.0
2025-02-06 11:10:00,58.96,59.02,58.47,58.56,355573.0,58.3063,58.3656,57.8217,57.9107,355573.0
2025-02-06 11:20:00,58.55,58.87,58.49,58.76,310192.0,57.9008,58.2173,57.8415,58.1085,310192.0
2025-02-06 11:30:00,58.76,59.0,58.72,58.84,230727.0,58.1085,58.3459,58.069,58.1876,230727.0
2025-02-06 11:40:00,58.85,59.0,58.61,58.65,349387.0,58.1975,58.3459,57.9602,57.9997,349387.0
2025-02-06 11:50:00,58.65,58.8,58.55,58.6,326842.0,57.9997,58.1481,57.9008,57.9503,326842.0
2025-02-06 12:00:00,58.61,58.8,58.49,58.67,502667.0,57.9602,58.1481,57.8415,58.0195,502667.0
2025-02-06 12:10:00,58.67,58.76,58.57,58.75,137720.0,58.0195,58.1085,57.9206,58.0986,137720.0
2025-02-06 12:20:00,58.75,58.76,58.49,58.53,490420.0,58.0986,58.1085,57.8415,57.8811,490420.0
2025-02-06 12:30:00,58.53,58.61,58.51,58.55,233739.0,57.8811,57.9602,57.8613,57.9008,233739.0
2025-02-06 12:40:00,58.56,58.57,58.47,58.5,202242.0,57.9107,57.9206,57.8217,57.8514,202242.0
2025-02-06 12:50:00,58.5,58.51,58.37,58.48,269317.0,57.8514,57.8613,57.7228,57.8316,269317.0
2025-02-06 13:00:00,58.48,58.53,58.43,58.44,286736.0,57.8316,57.8811,57.7822,57.7921,286736.0
2025-02-06 13:10:00,58.44,58.5,57.86,58.0,339528.0,57.7921,57.8514,57.2185,57.3569,339528.0
2025-02-06 13:20:00,58.01,58.16,58.0,58.09,291899.0,57.3668,57.5152,57.3569,57.4459,291899.0
2025-02-06 13:30:00,58.1,58.15,57.93,57.99,241296.0,57.4558,57.5053,57.2877,57.347,241296.0
2025-02-06 13:40:00,57.99,58.02,57.85,57.88,155304.0,57.347,57.3767,57.2086,57.2383,155304.0
2025-02-06 13:50:00,57.87,57.9,57.62,57.69,210954.0,57.2284,57.258,56.9812,57.0504,210954.0
2025-02-06 14:00:00,57.68,57.68,57.4,57.41,294608.0,57.0405,57.0405,56.7636,56.7735,294608.0
2025-02-06 14:10:00,57.41,57.53,57.3,57.35,248089.0,56.7735,56.8921,56.6647,56.7141,248089.0
2025-02-06 14:20:00,57.36,57.54,57.3,57.43,415259.0,56.724,56.902,56.6647,56.7933,415259.0
2025-02-06 14:30:00,57.43,57.6,57.38,57.45,226366.0,56.7933,56.9614,56.7438,56.813,226366.0
2025-02-06 14:40:00,57.44,57.55,57.37,57.41,167240.0,56.8031,56.9119,56.7339,56.7735,167240.0
2025-02-06 14:50:00,57.42,57.49,57.28,57.3,221777.0,56.7834,56.8526,56.6449,56.6647,221777.0
2025-02-06 15:00:00,57.29,57.48,57.28,57.45,206953.0,56.6548,56.8427,56.6449,56.813,206953.0
2025-02-06 15:10:00,57.45,57.45,57.23,57.25,242967.0,56.813,56.813,56.5955,56.6153,242967.0
2025-02-06 15:20:00,57.24,57.25,57.03,57.1,303154.0,56.6054,56.6153,56.3977,56.4669,303154.0
2025-02-06 15:30:00,57.1,57.14,56.97,57.07,509763.0,56.4669,56.5065,56.3384,56.4372,509763.0
2025-02-06 15:40:00,57.06,57.25,56.96,57.23,422488.0,56.4274,56.6153,56.3285,56.5955,422488.0
2025-02-06 15:50:00,57.23,57.57,57.22,57.43,1568939.0,56.5955,56.9317,56.5856,56.7933,1568939.0
2025-02-07 09:30:00,57.46,57.71,56.6,57.0,594209.0,56.8229,57.0702,55.9725,56.368,594209.0
2025-02-07 09:40:00,57.0,57.24,56.98,57.05,244516.0,56.368,56.6054,56.3482,56.4175,244516.0
2025-02-07 09:50:00,57.04,57.16,56.93,57.12,259592.0,56.4076,56.5263,56.2988,56.4867,259592.0
2025-02-07 10:00:00,57.11,57.13,56.54,56.72,398353.0,56.4768,56.4966,55.9131,56.0911,398353.0
2025-02-07 10:10:00,56.71,57.1,56.71,56.87,237124.0,56.0812,56.4669,56.0812,56.2395,237124.0
2025-02-07 10:20:00,56.88,56.9,56.6,56.67,183323.0,56.2494,56.2691,55.9725,56.0417,183323.0
2025-02-07 10:30:00,56.68,56.92,56.66,56.8,184565.0,56.0516,56.2889,56.0318,56.1702,184565.0
2025-02-07 10:40:00,56.8,56.85,56.71,56.79,155261.0,56.1702,56.2197,56.0812,56.1604,155261.0
2025-02-07 10:50:00,56.8,57.02,56.79,57.0,200427.0,56.1702,56.3878,56.1604,56.368,200427.0
2025-02-07 11:00:00,56.99,57.14,56.89,56.99,147615.0,56.3581,56.5065,56.2592,56.3581,147615.0
2025-02-07 11:10:00,56.98,57.07,56.82,56.84,171457.0,56.3482,56.4372,56.19,56.2098,171457.0
2025-02-07 11:20:00,56.83,56.88,56.65,56.67,205913.0,56.1999,56.2494,56.0219,56.0417,205913.0
2025-02-07 11:30:00,56.67,56.71,56.57,56.69,122767.0,56.0417,56.0812,55.9428,56.0615,122767.0
2025-02-07 11:40:00,56.69,56.7,56.38,56.4,167256.0,56.0615,56.0714,55.7549,55.7747,167256.0
2025-02-07 11:50:00,56.41,56.59,56.41,56.57,206540.0,55.7846,55.9626,55.7846,55.9428,206540.0
2025-02-07 12:00:00,56.57,56.69,56.55,56.68,108848.0,55.9428,56.0615,55.923,56.0516,108848.0
2025-02-07 12:10:00,56.68,56.71,56.49,56.53,135211.0,56.0516,56.0812,55.8637,55.9032,135211.0
2025-02-07 12:20:00,56.54,56.58,56.45,56.49,128438.0,55.9131,55.9527,55.8241,55.8637,128438.0
2025-02-07 12:30:00,56.48,56.48,56.32,56.38,181157.0,55.8538,55.8538,55.6956,55.7549,181157.0
2025-02-07 12:40:00,56.38,56.39,56.27,56.29,141560.0,55.7549,55.7648,55.6461,55.6659,141560.0
2025-02-07 12:50:00,56.29,56.33,56.19,56.23,187909.0,55.6659,55.7055,55.567,55.6066,187909.0
2025-02-07 13:00:00,56.23,56.43,56.23,56.37,194475.0,55.6066,55.8043,55.6066,55.745,194475.0
2025-02-07 13:10:00,56.37,56.46,56.34,56.44,117740.0,55.745,55.834,55.7153,55.8142,117740.0
2025-02-07 13:20:00,56.43,56.5,56.38,56.5,90475.0,55.8043,55.8736,55.7549,55.8736,90475.0
2025-02-07 13:30:00,56.5,56.52,56.25,56.27,154874.0,55.8736,55.8933,55.6263,55.6461,154874.0
2025-02-07 13:40:00,56.27,56.36,56.24,56.28,124707.0,55.6461,55.7351,55.6165,55.656,124707.0
2025-02-07 13:50:00,56.29,56.31,56.23,56.27,201298.0,55.6659,55.6857,55.6066,55.6461,201298.0
2025-02-07 14:00:00,56.27,56.37,56.26,56.37,111441.0,55.6461,55.745,55.6362,55.745,111441.0
2025-02-07 14:10:00,56.37,56.46,56.3,56.34,183660.0,55.745,55.834,55.6758,55.7153,183660.0
2025-02-07 14:20:00,56.34,56.59,56.33,56.58,129896.0,55.7153,55.9626,55.7055,55.9527,129896.0
2025-02-07 14:30:00,56.58,56.6,56.51,56.57,143070.0,55.9527,55.9725,55.8835,55.9428,143070.0
2025-02-07 14:40:00,56.56,56.62,56.46,56.52,250138.0,55.9329,55.9922,55.834,55.8933,250138.0
2025-02-07 14:50:00,56.52,56.52,56.33,56.35,161117.0,55.8933,55.8933,55.7055,55.7252,161117.0
2025-02-07 15:00:00,56.34,56.34,56.26,56.3,171947.0,55.7153,55.7153,55.6362,55.6758,171947.0
2025-02-07 15:10:00,56.3,56.37,56.25,56.27,176987.0,55.6758,55.745,55.6263,55.6461,176987.0
2025-02-07 15:20:00,56.26,56.34,56.25,56.32,153135.0,55.6362,55.7153,55.6263,55.6956,153135.0
2025-02-07 15:30:00,56.32,56.54,56.29,56.53,247031.0,55.6956,55.9131,55.6659,55.9032,247031.0
2025-02-07 15:40:00,56.53,56.6,56.52,56.58,197502.0,55.9032,55.9725,55.8933,55.9527,197502.0
2025-02-07 15:50:00,56.57,57.03,56.5,56.85,2010549.0,55.9428,56.3977,55.8736,56.2197,2010549.0
2025-02-10 09:30:00,56.8,56.87,55.46,55.83,625154.0,56.1702,56.2395,54.8451,55.211,625154.0
2025-02-10 09:40:00,55.84,55.93,55.45,55.48,403035.0,55.2209,55.3099,54.8352,54.8649,403035.0
2025-02-10 09:50:00,55.47,55.48,55.13,55.13,403628.0,54.855,54.8649,54.5188,54.5188,403628.0
2025-02-10 10:00:00,55.14,55.25,54.63,54.66,658930.0,54.5286,54.6374,54.0243,54.054,658930.0
2025-02-10 10:10:00,54.66,54.8,54.6,54.66,543370.0,54.054,54.1924,53.9946,54.054,543370.0
2025-02-10 10:20:00,54.67,55.06,54.61,54.75,488835.0,54.0639,54.4495,54.0045,54.143,488835.0
2025-02-10 10:30:00,54.75,55.17,54.74,55.09,300145.0,54.143,54.5583,54.1331,54.4792,300145.0
2025-02-10 10:40:00,55.09,55.14,54.95,55.12,238903.0,54.4792,54.5286,54.3408,54.5089,238903.0
2025-02-10 10:50:00,55.12,55.58,55.09,55.57,333595.0,54.5089,54.9638,54.4792,54.9539,333595.0
2025-02-10 11:00:00,55.57,55.6,55.22,55.43,184880.0,54.9539,54.9835,54.6078,54.8154,184880.0
2025-02-10 11:10:00,55.43,55.48,55.3,55.48,184330.0,54.8154,54.8649,54.6869,54.8649,184330.0
2025-02-10 11:20:00,55.48,55.63,55.35,55.63,183517.0,54.8649,55.0132,54.7363,55.0132,183517.0
2025-02-10 11:30:00,55.63,55.79,55.52,55.78,702088.0,55.0132,55.1714,54.9044,55.1616,702088.0
2025-02-10 11:40:00,55.78,55.89,55.72,55.82,236674.0,55.1616,55.2703,55.1022,55.2011,236674.0
2025-02-10 11:50:00,55.81,55.83,55.46,55.52,412115.0,55.1912,55.211,54.8451,54.9044,412115.0
2025-02-10 12:00:00,55.52,55.73,55.51,55.57,138252.0,54.9044,55.1121,54.8945,54.9539,138252.0
2025-02-10 12:10:00,55.56,55.56,55.1,55.32,438230.0,54.944,54.944,54.4891,54.7067,438230.0
2025-02-10 12:20:00,55.32,55.38,55.2,55.31,208633.0,54.7067,54.766,54.588,54.6968,208633.0
2025-02-10 12:30:00,55.32,55.32,55.14,55.26,185046.0,54.7067,54.7067,54.5286,54.6473,185046.0
2025-02-10 12:40:00,55.26,55.29,55.12,55.18,314329.0,54.6473,54.677,54.5089,54.5682,314329.0
2025-02-10 12:50:00,55.17,55.27,55.17,55.26,168402.0,54.5583,54.6572,54.5583,54.6473,168402.0
2025-02-10 13:00:00,55.26,55.54,55.23,55.51,137670.0,54.6473,54.9242,54.6177,54.8945,137670.0
2025-02-10 13:10:00,55.51,55.62,55.47,55.53,137463.0,54.8945,55.0033,54.855,54.9143,137463.0
2025-02-10 13:20:00,55.53,55.58,55.48,55.52,90340.0,54.9143,54.9638,54.8649,54.9044,90340.0
2025-02-10 13:30:00,55.52,55.52,55.39,55.41,93929.0,54.9044,54.9044,54.7759,54.7957,93929.0
2025-02-10 13:40:00,55.41,55.48,55.38,55.48,83459.0,54.7957,54.8649,54.766,54.8649,83459.0
2025-02-10 13:50:00,55.48,55.53,55.3,55.31,137785.0,54.8649,54.9143,54.6869,54.6968,137785.0
2025-02-10 14:00:00,55.3,55.3,55.11,55.21,284358.0,54.6869,54.6869,54.499,54.5979,284358.0
2025-02-10 14:10:00,55.21,55.33,55.18,55.28,115087.0,54.5979,54.7165,54.5682,54.6671,115087.0
2025-02-10 14:20:00,55.28,55.47,55.27,55.47,101384.0,54.6671,54.855,54.6572,54.855,101384.0
2025-02-10 14:30:00,55.47,55.5,55.37,55.4,95393.0,54.855,54.8847,54.7561,54.7858,95393.0
2025-02-10 14:40:00,55.4,55.42,55.31,55.37,117466.0,54.7858,54.8055,54.6968,54.7561,117466.0
2025-02-10 14:50:00,55.36,55.39,55.27,55.29,88086.0,54.7462,54.7759,54.6572,54.677,88086.0
2025-02-10 15:00:00,55.29,55.32,55.23,55.3,123679.0,54.677,54.7067,54.6177,54.6869,123679.0
2025-02-10 15:10:00,55.3,55.4,55.28,55.4,119042.0,54.6869,54.7858,54.6671,54.7858,119042.0
2025-02-10 15:20:00,55.4,55.47,55.39,55.45,294290.0,54.7858,54.855,54.7759,54.8352,294290.0
2025-02-10 15:30:00,55.45,55.46,55.23,55.32,309112.0,54.8352,54.8451,54.6177,54.7067,309112.0
2025-02-10 15:40:00,55.32,55.48,55.24,55.37,232518.0,54.7067,54.8649,54.6275,54.7561,232518.0
2025-02-10 15:50:00,55.37,55.55,55.37,55.54,979758.0,54.7561,54.9341,54.7561,54.9242,979758.0
2025-02-11 09:30:00,55.4,55.86,55.1,55.64,354610.0,54.7858,55.2407,54.4891,55.0231,354610.0
2025-02-11 09:40:00,55.66,55.7,55.46,55.65,155601.0,55.0429,55.0824,54.8451,55.033,155601.0
2025-02-11 09:50:00,55.65,55.76,55.57,55.66,176888.0,55.033,55.1418,54.9539,55.0429,176888.0
2025-02-11 10:00:00,55.68,55.68,55.43,55.62,190066.0,55.0627,55.0627,54.8154,55.0033,190066.0
2025-02-11 10:10:00,55.62,55.81,55.52,55.77,143404.0,55.0033,55.1912,54.9044,55.1517,143404.0
2025-02-11 10:20:00,55.77,56.0,55.76,55.93,245188.0,55.1517,55.3791,55.1418,55.3099,245188.0
2025-02-11 10:30:00,55.94,55.94,55.61,55.79,82950.0,55.3198,55.3198,54.9934,55.1714,82950.0
2025-02-11 10:40:00,55.79,55.86,55.68,55.76,92560.0,55.1714,55.2407,55.0627,55.1418,92560.0
2025-02-11 10:50:00,55.76,55.86,55.75,55.85,77424.0,55.1418,55.2407,55.1319,55.2308,77424.0
2025-02-11 11:00:00,55.85,56.0,55.85,55.9,82385.0,55.2308,55.3791,55.2308,55.2802,82385.0
2025-02-11 11:10:00,55.89,55.97,55.85,55.95,80298.0,55.2703,55.3494,55.2308,55.3297,80298.0
2025-02-11 11:20:00,55.96,55.99,55.93,55.96,84176.0,55.3396,55.3692,55.3099,55.3396,84176.0
2025-02-11 11:30:00,55.97,56.06,55.95,56.04,118107.0,55.3494,55.4384,55.3297,55.4187,118107.0
2025-02-11 11:40:00,56.05,56.19,56.03,56.15,164037.0,55.4286,55.567,55.4088,55.5274,164037.0
2025-02-11 11:50:00,56.15,56.2,56.08,56.15,103601.0,55.5274,55.5769,55.4582,55.5274,103601.0
2025-02-11 12:00:00,56.15,56.19,56.04,56.07,95384.0,55.5274,55.567,55.4187,55.4483,95384.0
2025-02-11 12:10:00,56.07,56.09,55.99,56.01,76544.0,55.4483,55.4681,55.3692,55.389,76544.0
2025-02-11 12:20:00,56.02,56.09,55.98,56.08,68202.0,55.3989,55.4681,55.3593,55.4582,68202.0
2025-02-11 12:30:00,56.07,56.12,56.02,56.03,58552.0,55.4483,55.4978,55.3989,55.4088,58552.0
2025-02-11 12:40:00,56.03,56.1,56.02,56.03,64039.0,55.4088,55.478,55.3989,55.4088,64039.0
2025-02-11 12:50:00,56.04,56.11,56.03,56.07,52272.0,55.4187,55.4879,55.4088,55.4483,52272.0
2025-02-11 13:00:00,56.07,56.09,55.97,56.04,135597.0,55.4483,55.4681,55.3494,55.4187,135597.0
2025-02-11 13:10:00,56.03,56.12,56.01,56.11,67256.0,55.4088,55.4978,55.389,55.4879,67256.0
2025-02-11 13:20:00,56.11,56.18,56.09,56.1,64177.0,55.4879,55.5571,55.4681,55.478,64177.0
2025-02-11 13:30:00,56.1,56.14,56.06,56.09,146636.0,55.478,55.5176,55.4384,55.4681,146636.0
2025-02-11 13:40:00,56.09,56.11,55.98,55.98,84413.0,55.4681,55.4879,55.3593,55.3593,84413.0
2025-02-11 13:50:00,55.98,56.09,55.92,56.05,157871.0,55.3593,55.4681,55.3,55.4286,157871.0
2025-02-11 14:00:00,56.05,56.1,55.99,56.05,68729.0,55.4286,55.478,55.3692,55.4286,68729.0
2025-02-11 14:10:00,56.04,56.1,56.04,56.09,120985.0,55.4187,55.478,55.4187,55.4681,120985.0
2025-02-11 14:20:00,56.08,56.13,56.08,56.12,56125.0,55.4582,55.5077,55.4582,55.4978,56125.0
2025-02-11 14:30:00,56.12,56.13,55.99,56.09,131113.0,55.4978,55.5077,55.3692,55.4681,131113.0
2025-02-11 14:40:00,56.09,56.19,56.08,56.19,109528.0,55.4681,55.567,55.4582,55.567,109528.0
2025-02-11 14:50:00,56.19,56.21,56.15,56.18,87282.0,55.567,55.5868,55.5274,55.5571,87282.0
2025-02-11 15:00:00,56.18,56.3,56.17,56.3,175091.0,55.5571,55.6758,55.5472,55.6758,175091.0
2025-02-11 15:10:00,56.3,56.31,56.14,56.16,167754.0,55.6758,55.6857,55.5176,55.5373,167754.0
2025-02-11 15:20:00,56.16,56.18,56.07,56.1,133768.0,55.5373,55.5571,55.4483,55.478,133768.0
2025-02-11 15:30:00,56.1,56.17,56.05,56.05,150165.0,55.478,55.5472,55.4286,55.4286,150165.0
2025-02-11 15:40:00,56.05,56.08,56.0,56.03,222867.0,55.4286,55.4582,55.3791,55.4088,222867.0
2025-02-11 15:50:00,56.03,56.07,55.9,55.94,989892.0,55.4088,55.4483,55.2802,55.3198,989892.0
2025-02-12 09:30:00,55.67,56.14,55.45,56.06,334406.0,55.0528,55.5176,54.8352,55.4384,334406.0
2025-02-12 09:40:00,56.07,56.2,55.93,56.17,145884.0,55.4483,55.5769,55.3099,55.5472,145884.0
2025-02-12 09:50:00,56.16,56.35,56.1,56.28,316523.0,55.5373,55.7252,55.478,55.656,316523.0
2025-02-12 10:00:00,56.3,56.54,56.2,56.23,178170.0,55.6758,55.9131,55.5769,55.6066,178170.0
2025-02-12 10:10:00,56.24,56.31,55.98,56.16,509749.0,55.6165,55.6857,55.3593,55.5373,509749.0
2025-02-12 10:20:00,56.16,56.32,56.1,56.29,105347.0,55.5373,55.6956,55.478,55.6659,105347.0
2025-02-12 10:30:00,56.28,56.3,56.17,56.25,128290.0,55.656,55.6758,55.5472,55.6263,128290.0
2025-02-12 10:40:00,56.25,56.25,55.96,56.02,142161.0,55.6263,55.6263,55.3396,55.3989,142161.0
2025-02-12 10:50:00,56.02,56.05,55.83,55.86,92991.0,55.3989,55.4286,55.211,55.2407,92991.0
2025-02-12 11:00:00,55.86,55.96,55.81,55.86,179789.0,55.2407,55.3396,55.1912,55.2407,179789.0
2025-02-12 11:10:00,55.85,55.91,55.78,55.8,123851.0,55.2308,55.2901,55.1616,55.1813,123851.0
2025-02-12 11:20:00,55.8,55.81,55.56,55.66,121662.0,55.1813,55.1912,54.944,55.0429,121662.0
2025-02-12 11:30:00,55.66,55.75,55.53,55.58,134628.0,55.0429,55.1319,54.9143,54.9638,134628.0
2025-02-12 11:40:00,55.58,55.85,55.58,55.82,89240.0,54.9638,55.2308,54.9638,55.2011,89240.0
2025-02-12 11:50:00,55.83,55.88,55.78,55.82,55702.0,55.211,55.2604,55.1616,55.2011,55702.0
2025-02-12 12:00:00,55.82,55.92,55.75,55.81,188258.0,55.2011,55.3,55.1319,55.1912,188258.0
2025-02-12 12:10:00,55.82,55.9,55.79,55.82,50673.0,55.2011,55.2802,55.1714,55.2011,50673.0
2025-02-12 12:20:00,55.82,55.84,55.79,55.8,59650.0,55.2011,55.2209,55.1714,55.1813,59650.0
2025-02-12 12:30:00,55.8,55.88,55.79,55.88,64839.0,55.1813,55.2604,55.1714,55.2604,64839.0
2025-02-12 12:40:00,55.88,56.02,55.86,56.01,94612.0,55.2604,55.3989,55.2407,55.389,94612.0
2025-02-12 12:50:00,56.01,56.1,56.0,56.02,327687.0,55.389,55.478,55.3791,55.3989,327687.0
2025-02-12 13:00:00,56.02,56.03,55.89,55.92,72291.0,55.3989,55.4088,55.2703,55.3,72291.0
2025-02-12 13:10:00,55.91,55.94,55.79,55.8,89109.0,55.2901,55.3198,55.1714,55.1813,89109.0
2025-02-12 13:20:00,55.81,55.84,55.76,55.77,80640.0,55.1912,55.2209,55.1418,55.1517,80640.0
2025-02-12 13:30:00,55.77,55.77,55.69,55.73,122611.0,55.1517,55.1517,55.0726,55.1121,122611.0
2025-02-12 13:40:00,55.74,55.83,55.7,55.8,55535.0,55.122,55.211,55.0824,55.1813,55535.0
2025-02-12 13:50:00,55.81,55.91,55.74,55.78,112406.0,55.1912,55.2901,55.122,55.1616,112406.0
2025-02-12 14:00:00,55.78,55.89,55.72,55.89,72767.0,55.1616,55.2703,55.1022,55.2703,72767.0
2025-02-12 14:10:00,55.88,55.92,55.81,55.91,84506.0,55.2604,55.3,55.1912,55.2901,84506.0
2025-02-12 14:20:00,55.91,56.0,55.91,55.99,89043.0,55.2901,55.3791,55.2901,55.3692,89043.0
2025-02-12 14:30:00,55.99,56.05,55.94,55.96,83243.0,55.3692,55.4286,55.3198,55.3396,83243.0
2025-02-12 14:40:00,55.96,56.0,55.92,55.98,67622.0,55.3396,55.3791,55.3,55.3593,67622.0
2025-02-12 14:50:00,55.99,56.0,55.82,55.84,120177.0,55.3692,55.3791,55.2011,55.2209,120177.0
2025-02-12 15:00:00,55.83,56.01,55.82,56.01,193567.0,55.211,55.389,55.2011,55.389,193567.0
2025-02-12 15:10:00,56.0,56.02,55.94,55.96,112576.0,55.3791,55.3989,55.3198,55.3396,112576.0
2025-02-12 15:20:00,55.95,56.11,55.93,56.11,98118.0,55.3297,55.4879,55.3099,55.4879,98118.0
2025-02-12 15:30:00,56.11,56.18,56.02,56.16,191433.0,55.4879,55.5571,55.3989,55.5373,191433.0
2025-02-12 15:40:00,56.16,56.23,56.15,56.16,189521.0,55.5373,55.6066,55.5274,55.5373,189521.0
2025-02-12 15:50:00,56.16,56.21,56.1,56.15,681838.0,55.5373,55.5868,55.478,55.5274,681838.0
2025-02-13 09:30:00,56.25,56.25,55.81,56.0,188890.0,55.6263,55.6263,55.1912,55.3791,188890.0
2025-02-13 09:40:00,56.0,56.06,55.9,55.97,264722.0,55.3791,55.4384,55.2802,55.3494,264722.0
2025-02-13 09:50:00,55.95,56.05,55.72,55.91,348495.0,55.3297,55.4286,55.1022,55.2901,348495.0
2025-02-13 10:00:00,55.91,55.95,55.66,55.88,250986.0,55.2901,55.3297,55.0429,55.2604,250986.0
2025-02-13 10:10:00,55.92,55.97,55.75,55.87,309666.0,55.3,55.3494,55.1319,55.2506,309666.0
2025-02-13 10:20:00,55.84,55.84,55.63,55.75,464891.0,55.2209,55.2209,55.0132,55.1319,464891.0
2025-02-13 10:30:00,55.75,55.92,55.72,55.9,88955.0,55.1319,55.3,55.1022,55.2802,88955.0
2025-02-13 10:40:00,55.88,55.94,55.8,55.89,163725.0,55.2604,55.3198,55.1813,55.2703,163725.0
2025-02-13 10:50:00,55.89,55.99,55.88,55.97,119591.0,55.2703,55.3692,55.2604,55.3494,119591.0
2025-02-13 11:00:00,55.97,56.09,55.87,56.07,163584.0,55.3494,55.4681,55.2506,55.4483,163584.0
2025-02-13 11:10:00,56.08,56.17,55.98,56.04,108529.0,55.4582,55.5472,55.3593,55.4187,108529.0
2025-02-13 11:20:00,56.04,56.05,55.94,55.94,96728.0,55.4187,55.4286,55.3198,55.3198,96728.0
2025-02-13 11:30:00,55.94,56.0,55.92,55.99,65196.0,55.3198,55.3791,55.3,55.3692,65196.0
2025-02-13 11:40:00,56.0,56.02,55.92,55.94,50048.0,55.3791,55.3989,55.3,55.3198,50048.0
2025-02-13 11:50:00,55.94,55.96,55.86,55.91,50176.0,55.3198,55.3396,55.2407,55.2901,50176.0
2025-02-13 12:00:00,55.91,55.94,55.85,55.9,60684.0,55.2901,55.3198,55.2308,55.2802,60684.0
2025-02-13 12:10:00,55.9,55.97,55.87,55.97,49940.0,55.2802,55.3494,55.2506,55.3494,49940.0
2025-02-13 12:20:00,55.97,56.03,55.93,56.0,66404.0,55.3494,55.4088,55.3099,55.3791,66404.0
2025-02-13 12:30:00,56.0,56.11,55.99,56.1,92433.0,55.3791,55.4879,55.3692,55.478,92433.0
2025-02-13 12:40:00,56.1,56.1,56.04,56.1,67380.0,55.478,55.478,55.4187,55.478,67380.0
2025-02-13 12:50:00,56.1,56.11,56.02,56.04,56172.0,55.478,55.4879,55.3989,55.4187,56172.0
2025-02-13 13:00:00,56.05,56.06,56.01,56.03,62807.0,55.4286,55.4384,55.389,55.4088,62807.0
2025-02-13 13:10:00,56.03,56.13,56.02,56.1,49056.0,55.4088,55.5077,55.3989,55.478,49056.0
2025-02-13 13:20:00,56.1,56.18,56.07,56.1,76537.0,55.478,55.5571,55.4483,55.478,76537.0
2025-02-13 13:30:00,56.1,56.13,56.01,56.11,83352.0,55.478,55.5077,55.389,55.4879,83352.0
2025-02-13 13:40:00,56.1,56.13,56.0,56.07,90622.0,55.478,55.5077,55.3791,55.4483,90622.0
2025-02-13 13:50:00,56.06,56.1,56.01,56.07,78471.0,55.4384,55.478,55.389,55.4483,78471.0
2025-02-13 14:00:00,56.07,56.18,56.07,56.16,58766.0,55.4483,55.5571,55.4483,55.5373,58766.0
2025-02-13 14:10:00,56.16,56.21,56.11,56.19,68683.0,55.5373,55.5868,55.4879,55.567,68683.0
2025-02-13 14:20:00,56.19,56.21,56.16,56.18,61852.0,55.567,55.5868,55.5373,55.5571,61852.0
2025-02-13 14:30:00,56.18,56.24,56.17,56.18,71177.0,55.5571,55.6165,55.5472,55.5571,71177.0
2025-02-13 14:40:00,56.18,56.26,56.13,56.2,84358.0,55.5571,55.6362,55.5077,55.5769,84358.0
2025-02-13 14:50:00,56.2,56.24,56.08,56.1,88014.0,55.5769,55.6165,55.4582,55.478,88014.0
2025-02-13 15:00:00,56.1,56.12,56.02,56.03,97932.0,55.478,55.4978,55.3989,55.4088,97932.0
2025-02-13 15:10:00,56.04,56.08,56.0,56.03,181352.0,55.4187,55.4582,55.3791,55.4088,181352.0
2025-02-13 15:20:00,56.03,56.03,55.87,55.89,193258.0,55.4088,55.4088,55.2506,55.2703,193258.0
2025-02-13 15:30:00,55.89,56.07,55.88,56.03,201266.0,55.2703,55.4483,55.2604,55.4088,201266.0
2025-02-13 15:40:00,56.03,56.04,55.87,55.9,272119.0,55.4088,55.4187,55.2506,55.2802,272119.0
2025-02-13 15:50:00,55.9,56.01,55.84,55.97,890148.0,55.2802,55.389,55.2209,55.3494,890148.0
2025-02-14 09:30:00,56.03,56.03,55.27,55.41,326469.0,55.4088,55.4088,54.6572,54.7957,326469.0
2025-02-14 09:40:00,55.41,55.46,55.25,55.41,155035.0,54.7957,54.8451,54.6374,54.7957,155035.0
2025-02-14 09:50:00,55.41,55.41,55.2,55.28,150921.0,54.7957,54.7957,54.588,54.6671,150921.0
2025-02-14 10:00:00,55.3,55.47,55.27,55.31,146284.0,54.6869,54.855,54.6572,54.6968,146284.0
2025-02-14 10:10:00,55.32,55.41,55.26,55.35,148144.0,54.7067,54.7957,54.6473,54.7363,148144.0
2025-02-14 10:20:00,55.35,55.35,55.22,55.26,117729.0,54.7363,54.7363,54.6078,54.6473,117729.0
2025-02-14 10:30:00,55.27,55.38,55.12,55.13,220040.0,54.6572,54.766,54.5089,54.5188,220040.0
2025-02-14 10:40:00,55.13,55.15,55.03,55.1,232569.0,54.5188,54.5385,54.4199,54.4891,232569.0
2025-02-14 10:50:00,55.1,55.2,55.06,55.18,228569.0,54.4891,54.588,54.4495,54.5682,228569.0
2025-02-14 11:00:00,55.19,55.5,55.18,55.5,197129.0,54.5781,54.8847,54.5682,54.8847,197129.0
2025-02-14 11:10:00,55.5,55.51,55.25,55.28,96516.0,54.8847,54.8945,54.6374,54.6671,96516.0
2025-02-14 11:20:00,55.27,55.35,55.09,55.09,103610.0,54.6572,54.7363,54.4792,54.4792,103610.0
2025-02-14 11:30:00,55.08,55.09,54.94,54.95,213865.0,54.4693,54.4792,54.3309,54.3408,213865.0
2025-02-14 11:40:00,54.95,54.95,54.84,54.89,184249.0,54.3408,54.3408,54.232,54.2814,184249.0
2025-02-14 11:50:00,54.88,54.93,54.77,54.92,121130.0,54.2715,54.321,54.1628,54.3111,121130.0
2025-02-14 12:00:00,54.93,54.96,54.86,54.94,137167.0,54.321,54.3506,54.2518,54.3309,137167.0
2025-02-14 12:10:00,54.94,54.98,54.89,54.97,87432.0,54.3309,54.3704,54.2814,54.3605,87432.0
2025-02-14 12:20:00,54.97,54.97,54.79,54.82,116685.0,54.3605,54.3605,54.1825,54.2122,116685.0
2025-02-14 12:30:00,54.83,54.84,54.72,54.81,212360.0,54.2221,54.232,54.1133,54.2023,212360.0
2025-02-14 12:40:00,54.8,54.81,54.73,54.76,113722.0,54.1924,54.2023,54.1232,54.1529,113722.0
2025-02-14 12:50:00,54.76,54.82,54.71,54.71,127525.0,54.1529,54.2122,54.1034,54.1034,127525.0
2025-02-14 13:00:00,54.72,54.76,54.68,54.68,90159.0,54.1133,54.1529,54.0737,54.0737,90159.0
2025-02-14 13:10:00,54.69,54.73,54.64,54.64,111854.0,54.0836,54.1232,54.0342,54.0342,111854.0
2025-02-14 13:20:00,54.65,54.67,54.57,54.62,142853.0,54.0441,54.0639,53.965,54.0144,142853.0
2025-02-14 13:30:00,54.61,54.65,54.58,54.61,83492.0,54.0045,54.0441,53.9749,54.0045,83492.0
2025-02-14 13:40:00,54.62,54.62,54.54,54.59,162710.0,54.0144,54.0144,53.9353,53.9847,162710.0
2025-02-14 13:50:00,54.59,54.62,54.5,54.51,196280.0,53.9847,54.0144,53.8957,53.9056,196280.0
2025-02-14 14:00:00,54.52,54.56,54.43,54.44,312647.0,53.9155,53.9551,53.8265,53.8364,312647.0
2025-02-14 14:10:00,54.44,54.45,54.36,54.4,168487.0,53.8364,53.8463,53.7573,53.7969,168487.0
2025-02-14 14:20:00,54.39,54.46,54.35,54.43,189409.0,53.787,53.8562,53.7474,53.8265,189409.0
2025-02-14 14:30:00,54.43,54.46,54.33,54.34,173422.0,53.8265,53.8562,53.7276,53.7375,173422.0
2025-02-14 14:40:00,54.34,54.37,54.29,54.35,183869.0,53.7375,53.7672,53.6881,53.7474,183869.0
2025-02-14 14:50:00,54.34,54.36,54.22,54.22,205328.0,53.7375,53.7573,53.6188,53.6188,205328.0
2025-02-14 15:00:00,54.22,54.24,54.17,54.23,193214.0,53.6188,53.6386,53.5694,53.6287,193214.0
2025-02-14 15:10:00,54.23,54.25,54.05,54.08,254969.0,53.6287,53.6485,53.4507,53.4804,254969.0
2025-02-14 15:20:00,54.08,54.09,53.84,53.89,361851.0,53.4804,53.4903,53.2431,53.2925,361851.0
2025-02-14 15:30:00,53.89,54.03,53.85,53.9,255781.0,53.2925,53.431,53.253,53.3024,255781.0
2025-02-14 15:40:00,53.9,53.9,53.75,53.78,388091.0,53.3024,53.3024,53.1541,53.1837,388091.0
2025-02-14 15:50:00,53.78,53.91,53.66,53.9,1525427.0,53.1837,53.3123,53.0651,53.3024,1525427.0
2025-02-18 09:30:00,53.72,54.04,53.54,53.95,648392.0,53.1244,53.4408,52.9464,53.3518,648392.0
2025-02-18 09:40:00,53.95,54.1,53.68,54.04,327416.0,53.3518,53.5002,53.0848,53.4408,327416.0
2025-02-18 09:50:00,54.07,54.27,53.93,54.02,723261.0,53.4705,53.6683,53.3321,53.4211,723261.0
2025-02-18 10:00:00,54.02,54.3,54.01,54.02,269199.0,53.4211,53.698,53.4112,53.4211,269199.0
2025-02-18 10:10:00,54.02,54.28,54.0,54.23,192747.0,53.4211,53.6782,53.4013,53.6287,192747.0
2025-02-18 10:20:00,54.23,54.26,54.02,54.21,199538.0,53.6287,53.6584,53.4211,53.609,199538.0
2025-02-18 10:30:00,54.2,54.34,54.12,54.3,231169.0,53.5991,53.7375,53.52,53.698,231169.0
2025-02-18 10:40:00,54.3,54.3,54.18,54.23,131071.0,53.698,53.698,53.5793,53.6287,131071.0
2025-02-18 10:50:00,54.23,54.28,54.13,54.21,145508.0,53.6287,53.6782,53.5298,53.609,145508.0
2025-02-18 11:00:00,54.21,54.27,54.15,54.19,183196.0,53.609,53.6683,53.5496,53.5892,183196.0
2025-02-18 11:10:00,54.19,54.21,54.13,54.2,109838.0,53.5892,53.609,53.5298,53.5991,109838.0
2025-02-18 11:20:00,54.19,54.26,54.15,54.16,138930.0,53.5892,53.6584,53.5496,53.5595,138930.0
2025-02-18 11:30:00,54.16,54.4,54.16,54.39,138327.0,53.5595,53.7969,53.5595,53.787,138327.0
2025-02-18 11:40:00,54.38,54.4,54.19,54.21,94978.0,53.7771,53.7969,53.5892,53.609,94978.0
2025-02-18 11:50:00,54.21,54.25,54.18,54.21,87945.0,53.609,53.6485,53.5793,53.609,87945.0
2025-02-18 12:00:00,54.2,54.26,54.17,54.22,95232.0,53.5991,53.6584,53.5694,53.6188,95232.0
2025-02-18 12:10:00,54.22,54.25,54.18,54.22,79611.0,53.6188,53.6485,53.5793,53.6188,79611.0
2025-02-18 12:20:00,54.22,54.36,54.21,54.34,177972.0,53.6188,53.7573,53.609,53.7375,177972.0
2025-02-18 12:30:00,54.34,54.38,54.3,54.31,112918.0,53.7375,53.7771,53.698,53.7079,112918.0
2025-02-18 12:40:00,54.3,54.35,54.25,54.27,88034.0,53.698,53.7474,53.6485,53.6683,88034.0
2025-02-18 12:50:00,54.27,54.28,54.22,54.28,84752.0,53.6683,53.6782,53.6188,53.6782,84752.0
2025-02-18 13:00:00,54.28,54.38,54.26,54.34,93196.0,53.6782,53.7771,53.6584,53.7375,93196.0
2025-02-18 13:10:00,54.33,54.36,54.3,54.3,96543.0,53.7276,53.7573,53.698,53.698,96543.0
2025-02-18 13:20:00,54.3,54.38,54.27,54.35,98919.0,53.698,53.7771,53.6683,53.7474,98919.0
2025-02-18 13:30:00,54.36,54.47,54.35,54.46,144775.0,53.7573,53.8661,53.7474,53.8562,144775.0
2025-02-18 13:40:00,54.45,54.58,54.43,54.58,150545.0,53.8463,53.9749,53.8265,53.9749,150545.0
2025-02-18 13:50:00,54.58,54.59,54.38,54.39,116796.0,53.9749,53.9847,53.7771,53.787,116796.0
2025-02-18 14:00:00,54.39,54.39,54.25,54.29,98866.0,53.787,53.787,53.6485,53.6881,98866.0
2025-02-18 14:10:00,54.28,54.3,54.23,54.25,125681.0,53.6782,53.698,53.6287,53.6485,125681.0
2025-02-18 14:20:00,54.26,54.36,54.24,54.33,96304.0,53.6584,53.7573,53.6386,53.7276,96304.0
2025-02-18 14:30:00,54.33,54.34,54.28,54.32,99048.0,53.7276,53.7375,53.6782,53.7177,99048.0
2025-02-18 14:40:00,54.31,54.34,54.29,54.33,89237.0,53.7079,53.7375,53.6881,53.7276,89237.0
2025-02-18 14:50:00,54.33,54.39,54.3,54.35,98164.0,53.7276,53.787,53.698,53.7474,98164.0
2025-02-18 15:00:00,54.35,54.39,54.32,54.37,104633.0,53.7474,53.787,53.7177,53.7672,104633.0
2025-02-18 15:10:00,54.37,54.45,54.36,54.41,95467.0,53.7672,53.8463,53.7573,53.8067,95467.0
2025-02-18 15:20:00,54.41,54.48,54.4,54.48,105622.0,53.8067,53.876,53.7969,53.876,105622.0
2025-02-18 15:30:00,54.48,54.55,54.47,54.5,176744.0,53.876,53.9452,53.8661,53.8957,176744.0
2025-02-18 15:40:00,54.49,54.58,54.49,54.57,208180.0,53.8859,53.9749,53.8859,53.965,208180.0
2025-02-18 15:50:00,54.57,54.57,54.38,54.44,727372.0,53.965,53.965,53.7771,53.8364,727372.0
2025-02-19 09:30:00,54.41,54.54,54.12,54.12,331153.0,53.8067,53.9353,53.52,53.52,331153.0
2025-02-19 09:40:00,54.14,54.5,54.12,54.43,173644.0,53.5397,53.8957,53.52,53.8265,173644.0
2025-02-19 09:50:00,54.43,54.43,54.29,54.31,117333.0,53.8265,53.8265,53.6881,53.7079,117333.0
2025-02-19 10:00:00,54.32,54.42,54.27,54.33,117493.0,53.7177,53.8166,53.6683,53.7276,117493.0
2025-02-19 10:10:00,54.33,54.43,54.23,54.41,133789.0,53.7276,53.8265,53.6287,53.8067,133789.0
2025-02-19 10:20:00,54.42,54.52,54.41,54.46,101470.0,53.8166,53.9155,53.8067,53.8562,101470.0
2025-02-19 10:30:00,54.46,54.57,54.4,54.43,175193.0,53.8562,53.965,53.7969,53.8265,175193.0
2025-02-19 10:40:00,54.43,54.53,54.4,54.52,133758.0,53.8265,53.9254,53.7969,53.9155,133758.0
2025-02-19 10:50:00,54.52,54.54,54.42,54.42,1040117.0,53.9155,53.9353,53.8166,53.8166,1040117.0
2025-02-19 11:00:00,54.43,54.55,54.3,54.52,209067.0,53.8265,53.9452,53.698,53.9155,209067.0
2025-02-19 11:10:00,54.52,54.58,54.49,54.51,99113.0,53.9155,53.9749,53.8859,53.9056,99113.0
2025-02-19 11:20:00,54.51,54.51,54.27,54.37,99612.0,53.9056,53.9056,53.6683,53.7672,99612.0
2025-02-19 11:30:00,54.36,54.38,54.3,54.35,74839.0,53.7573,53.7771,53.698,53.7474,74839.0
2025-02-19 11:40:00,54.35,54.37,54.3,54.35,58648.0,53.7474,53.7672,53.698,53.7474,58648.0
2025-02-19 11:50:00,54.34,54.4,54.32,54.37,91747.0,53.7375,53.7969,53.7177,53.7672,91747.0
2025-02-19 12:00:00,54.37,54.39,54.3,54.32,102219.0,53.7672,53.787,53.698,53.7177,102219.0
2025-02-19 12:10:00,54.32,54.35,54.27,54.32,87035.0,53.7177,53.7474,53.6683,53.7177,87035.0
2025-02-19 12:20:00,54.32,54.33,54.23,54.28,121449.0,53.7177,53.7276,53.6287,53.6782,121449.0
2025-02-19 12:30:00,54.28,54.33,54.23,54.3,81884.0,53.6782,53.7276,53.6287,53.698,81884.0
2025-02-19 12:40:00,54.3,54.57,54.3,54.44,554095.0,53.698,53.965,53.698,53.8364,554095.0
2025-02-19 12:50:00,54.45,54.45,54.38,54.41,183466.0,53.8463,53.8463,53.7771,53.8067,183466.0
2025-02-19 13:00:00,54.41,54.51,54.39,54.51,88031.0,53.8067,53.9056,53.787,53.9056,88031.0
2025-02-19 13:10:00,54.52,54.57,54.49,54.57,105659.0,53.9155,53.965,53.8859,53.965,105659.0
2025-02-19 13:20:00,54.57,54.73,54.53,54.72,118236.0,53.965,54.1232,53.9254,54.1133,118236.0
2025-02-19 13:30:00,54.72,54.79,54.63,54.77,144688.0,54.1133,54.1825,54.0243,54.1628,144688.0
2025-02-19 13:40:00,54.77,54.77,54.62,54.66,216452.0,54.1628,54.1628,54.0144,54.054,216452.0
2025-02-19 13:50:00,54.66,54.69,54.61,54.63,128730.0,54.054,54.0836,54.0045,54.0243,128730.0
2025-02-19 14:00:00,54.63,54.69,54.62,54.65,77398.0,54.0243,54.0836,54.0144,54.0441,77398.0
2025-02-19 14:10:00,54.66,54.83,54.65,54.8,86477.0,54.054,54.2221,54.0441,54.1924,86477.0
2025-02-19 14:20:00,54.79,54.88,54.79,54.86,95002.0,54.1825,54.2715,54.1825,54.2518,95002.0
2025-02-19 14:30:00,54.86,54.86,54.72,54.73,98064.0,54.2518,54.2518,54.1133,54.1232,98064.0
2025-02-19 14:40:00,54.73,54.85,54.72,54.84,92795.0,54.1232,54.2419,54.1133,54.232,92795.0
2025-02-19 14:50:00,54.84,54.89,54.83,54.86,98037.0,54.232,54.2814,54.2221,54.2518,98037.0
2025-02-19 15:00:00,54.86,54.9,54.81,54.84,119655.0,54.2518,54.2913,54.2023,54.232,119655.0
2025-02-19 15:10:00,54.84,54.92,54.82,54.89,119180.0,54.232,54.3111,54.2122,54.2814,119180.0
2025-02-19 15:20:00,54.9,54.92,54.81,54.86,238547.0,54.2913,54.3111,54.2023,54.2518,238547.0
2025-02-19 15:30:00,54.86,54.97,54.8,54.97,242311.0,54.2518,54.3605,54.1924,54.3605,242311.0
2025-02-19 15:40:00,54.97,54.98,54.89,54.91,270658.0,54.3605,54.3704,54.2814,54.3012,270658.0
2025-02-19 15:50:00,54.91,54.98,54.81,54.97,767333.0,54.3012,54.3704,54.2023,54.3605,767333.0
2025-02-20 09:30:00,55.02,55.02,54.81,54.88,276873.0,54.41,54.41,54.2023,54.2715,276873.0
2025-02-20 09:40:00,54.88,54.97,54.8,54.94,116620.0,54.2715,54.3605,54.1924,54.3309,116620.0
2025-02-20 09:50:00,54.95,55.35,54.93,55.32,137698.0,54.3408,54.7363,54.321,54.7067,137698.0
2025-02-20 10:00:00,55.32,55.4,55.13,55.34,92689.0,54.7067,54.7858,54.5188,54.7264,92689.0
2025-02-20 10:10:00,55.33,55.45,55.24,55.39,104466.0,54.7165,54.8352,54.6275,54.7759,104466.0
2025-02-20 10:20:00,55.39,55.42,55.31,55.39,80529.0,54.7759,54.8055,54.6968,54.7759,80529.0
2025-02-20 10:30:00,55.39,55.41,55.25,55.3,83437.0,54.7759,54.7957,54.6374,54.6869,83437.0
2025-02-20 10:40:00,55.3,55.52,55.29,55.47,131553.0,54.6869,54.9044,54.677,54.855,131553.0
2025-02-20 10:50:00,55.47,55.51,55.4,55.43,90200.0,54.855,54.8945,54.7858,54.8154,90200.0
2025-02-20 11:00:00,55.44,55.52,55.4,55.49,74137.0,54.8253,54.9044,54.7858,54.8748,74137.0
2025-02-20 11:10:00,55.5,55.72,55.46,55.68,127070.0,54.8847,55.1022,54.8451,55.0627,127070.0
2025-02-20 11:20:00,55.68,55.69,55.56,55.59,74087.0,55.0627,55.0726,54.944,54.9737,74087.0
2025-02-20 11:30:00,55.59,55.6,55.5,55.55,73437.0,54.9737,54.9835,54.8847,54.9341,73437.0
2025-02-20 11:40:00,55.55,55.55,55.37,55.38,166687.0,54.9341,54.9341,54.7561,54.766,166687.0
2025-02-20 11:50:00,55.38,55.38,55.27,55.29,106262.0,54.766,54.766,54.6572,54.677,106262.0
2025-02-20 12:00:00,55.28,55.28,55.12,55.14,64199.0,54.6671,54.6671,54.5089,54.5286,64199.0
2025-02-20 12:10:00,55.13,55.2,55.08,55.18,70111.0,54.5188,54.588,54.4693,54.5682,70111.0
2025-02-20 12:20:00,55.18,55.23,55.12,55.16,140847.0,54.5682,54.6177,54.5089,54.5484,140847.0
2025-02-20 12:30:00,55.17,55.21,55.14,55.15,65403.0,54.5583,54.5979,54.5286,54.5385,65403.0
2025-02-20 12:40:00,55.16,55.28,55.15,55.25,73471.0,54.5484,54.6671,54.5385,54.6374,73471.0
2025-02-20 12:50:00,55.25,55.26,55.19,55.22,48257.0,54.6374,54.6473,54.5781,54.6078,48257.0
2025-02-20 13:00:00,55.22,55.23,55.08,55.14,74466.0,54.6078,54.6177,54.4693,54.5286,74466.0
2025-02-20 13:10:00,55.14,55.16,54.98,55.06,138152.0,54.5286,54.5484,54.3704,54.4495,138152.0
2025-02-20 13:20:00,55.07,55.14,54.98,54.98,132461.0,54.4594,54.5286,54.3704,54.3704,132461.0
2025-02-20 13:30:00,54.98,55.14,54.95,55.1,227024.0,54.3704,54.5286,54.3408,54.4891,227024.0
2025-02-20 13:40:00,55.09,55.1,55.01,55.09,94694.0,54.4792,54.4891,54.4001,54.4792,94694.0
2025-02-20 13:50:00,55.1,55.1,55.02,55.06,89364.0,54.4891,54.4891,54.41,54.4495,89364.0
2025-02-20 14:00:00,55.05,55.18,55.05,55.14,180517.0,54.4396,54.5682,54.4396,54.5286,180517.0
2025-02-20 14:10:00,55.14,55.2,55.13,55.15,52738.0,54.5286,54.588,54.5188,54.5385,52738.0
2025-02-20 14:20:00,55.15,55.2,55.14,55.16,62588.0,54.5385,54.588,54.5286,54.5484,62588.0
2025-02-20 14:30:00,55.16,55.18,55.11,55.17,53852.0,54.5484,54.5682,54.499,54.5583,53852.0
2025-02-20 14:40:00,55.18,55.24,55.16,55.23,67081.0,54.5682,54.6275,54.5484,54.6177,67081.0
2025-02-20 14:50:00,55.23,55.27,55.2,55.22,71911.0,54.6177,54.6572,54.588,54.6078,71911.0
2025-02-20 15:00:00,55.22,55.32,55.17,55.32,81905.0,54.6078,54.7067,54.5583,54.7067,81905.0
2025-02-20 15:10:00,55.33,55.38,55.28,55.35,130353.0,54.7165,54.766,54.6671,54.7363,130353.0
2025-02-20 15:20:00,55.35,55.42,55.31,55.4,117150.0,54.7363,54.8055,54.6968,54.7858,117150.0
2025-02-20 15:30:00,55.39,55.5,55.37,55.49,154263.0,54.7759,54.8847,54.7561,54.8748,154263.0
2025-02-20 15:40:00,55.49,55.61,55.44,55.61,176815.0,54.8748,54.9934,54.8253,54.9934,176815.0
2025-02-20 15:50:00,55.62,55.82,55.6,55.8,939396.0,55.0033,55.2011,54.9835,55.1813,939396.0
2025-02-21 09:30:00,55.43,55.59,54.85,55.33,853396.0,54.8154,54.9737,54.2419,54.7165,853396.0
2025-02-21 09:40:00,55.35,55.71,55.33,55.44,301656.0,54.7363,55.0923,54.7165,54.8253,301656.0
2025-02-21 09:50:00,55.44,55.49,55.37,55.42,93019.0,54.8253,54.8748,54.7561,54.8055,93019.0
2025-02-21 10:00:00,55.39,55.4,55.06,55.23,179233.0,54.7759,54.7858,54.4495,54.6177,179233.0
2025-02-21 10:10:00,55.23,55.39,55.18,55.32,74497.0,54.6177,54.7759,54.5682,54.7067,74497.0
2025-02-21 10:20:00,55.32,55.41,55.21,55.27,108163.0,54.7067,54.7957,54.5979,54.6572,108163.0
2025-02-21 10:30:00,55.28,55.33,55.23,55.27,103328.0,54.6671,54.7165,54.6177,54.6572,103328.0
2025-02-21 10:40:00,55.27,55.35,55.22,55.28,97307.0,54.6572,54.7363,54.6078,54.6671,97307.0
2025-02-21 10:50:00,55.29,55.33,55.21,55.32,59661.0,54.677,54.7165,54.5979,54.7067,59661.0
2025-02-21 11:00:00,55.32,55.45,55.32,55.37,136415.0,54.7067,54.8352,54.7067,54.7561,136415.0
2025-02-21 11:10:00,55.37,55.39,55.18,55.23,77042.0,54.7561,54.7759,54.5682,54.6177,77042.0
2025-02-21 11:20:00,55.24,55.32,55.18,55.32,87899.0,54.6275,54.7067,54.5682,54.7067,87899.0
2025-02-21 11:30:00,55.32,55.38,55.25,55.38,72320.0,54.7067,54.766,54.6374,54.766,72320.0
2025-02-21 11:40:00,55.38,55.66,55.34,55.63,130483.0,54.766,55.0429,54.7264,55.0132,130483.0
2025-02-21 11:50:00,55.64,55.71,55.6,55.66,53238.0,55.0231,55.0923,54.9835,55.0429,53238.0
2025-02-21 12:00:00,55.66,55.67,55.6,55.65,47090.0,55.0429,55.0528,54.9835,55.033,47090.0
2025-02-21 12:10:00,55.65,55.69,55.55,55.56,54351.0,55.033,55.0726,54.9341,54.944,54351.0
2025-02-21 12:20:00,55.57,55.57,55.43,55.45,85150.0,54.9539,54.9539,54.8154,54.8352,85150.0
2025-02-21 12:30:00,55.44,55.52,55.43,55.52,61062.0,54.8253,54.9044,54.8154,54.9044,61062.0
2025-02-21 12:40:00,55.52,55.58,55.48,55.51,57113.0,54.9044,54.9638,54.8649,54.8945,57113.0
2025-02-21 12:50:00,55.51,55.55,55.44,55.46,48434.0,54.8945,54.9341,54.8253,54.8451,48434.0
2025-02-21 13:00:00,55.46,55.56,55.45,55.5,52971.0,54.8451,54.944,54.8352,54.8847,52971.0
2025-02-21 13:10:00,55.51,55.67,55.5,55.64,128443.0,54.8945,55.0528,54.8847,55.0231,128443.0
2025-02-21 13:20:00,55.64,55.65,55.46,55.47,78903.0,55.0231,55.033,54.8451,54.855,78903.0
2025-02-21 13:30:00,55.47,55.54,55.41,55.5,141042.0,54.855,54.9242,54.7957,54.8847,141042.0
2025-02-21 13:40:00,55.49,55.54,55.39,55.43,167998.0,54.8748,54.9242,54.7759,54.8154,167998.0
2025-02-21 13:50:00,55.43,55.61,55.42,55.54,386146.0,54.8154,54.9934,54.8055,54.9242,386146.0
2025-02-21 14:00:00,55.55,55.55,55.34,55.46,145041.0,54.9341,54.9341,54.7264,54.8451,145041.0
2025-02-21 14:10:00,55.46,55.57,55.46,55.5,150120.0,54.8451,54.9539,54.8451,54.8847,150120.0
2025-02-21 14:20:00,55.51,55.6,55.5,55.58,156553.0,54.8945,54.9835,54.8847,54.9638,156553.0
2025-02-21 14:30:00,55.58,55.78,55.57,55.78,117307.0,54.9638,55.1616,54.9539,55.1616,117307.0
2025-02-21 14:40:00,55.78,55.86,55.75,55.82,86814.0,55.1616,55.2407,55.1319,55.2011,86814.0
2025-02-21 14:50:00,55.82,55.92,55.81,55.9,107155.0,55.2011,55.3,55.1912,55.2802,107155.0
2025-02-21 15:00:00,55.9,55.95,55.87,55.92,139761.0,55.2802,55.3297,55.2506,55.3,139761.0
2025-02-21 15:10:00,55.93,55.93,55.72,55.77,135309.0,55.3099,55.3099,55.1022,55.1517,135309.0
2025-02-21 15:20:00,55.76,55.91,55.73,55.88,133131.0,55.1418,55.2901,55.1121,55.2604,133131.0
2025-02-21 15:30:00,55.88,56.02,55.86,56.02,240518.0,55.2604,55.3989,55.2407,55.3989,240518.0
2025-02-21 15:40:00,56.02,56.06,55.95,55.98,188691.0,55.3989,55.4384,55.3297,55.3593,188691.0
2025-02-21 15:50:00,55.99,56.01,55.8,55.84,918935.0,55.3692,55.389,55.1813,55.2209,918935.0
2025-02-24 09:30:00,55.97,56.54,55.95,56.51,512597.0,55.3494,55.9131,55.3297,55.8835,512597.0
2025-02-24 09:40:00,56.51,57.1,56.45,57.02,324665.0,55.8835,56.4669,55.8241,56.3878,324665.0
2025-02-24 09:50:00,57.02,57.34,56.94,57.19,389137.0,56.3878,56.7043,56.3087,56.5559,389137.0
2025-02-24 10:00:00,57.19,57.41,57.09,57.17,268354.0,56.5559,56.7735,56.457,56.5361,268354.0
2025-02-24 10:10:00,57.17,57.59,57.11,57.58,363769.0,56.5361,56.9515,56.4768,56.9416,363769.0
2025-02-24 10:20:00,57.58,57.76,57.48,57.57,333556.0,56.9416,57.1196,56.8427,56.9317,333556.0
2025-02-24 10:30:00,57.58,57.64,57.46,57.61,200206.0,56.9416,57.0009,56.8229,56.9713,200206.0
2025-02-24 10:40:00,57.61,57.76,57.46,57.68,164312.0,56.9713,57.1196,56.8229,57.0405,164312.0
2025-02-24 10:50:00,57.66,57.75,57.56,57.63,144374.0,57.0207,57.1097,56.9218,56.991,144374.0
2025-02-24 11:00:00,57.64,57.66,57.37,57.42,168513.0,57.0009,57.0207,56.7339,56.7834,168513.0
2025-02-24 11:10:00,57.43,57.56,57.4,57.43,253249.0,56.7933,56.9218,56.7636,56.7933,253249.0
2025-02-24 11:20:00,57.44,57.52,57.37,57.38,141631.0,56.8031,56.8823,56.7339,56.7438,141631.0
2025-02-24 11:30:00,57.38,57.6,57.37,57.48,265029.0,56.7438,56.9614,56.7339,56.8427,265029.0
2025-02-24 11:40:00,57.47,57.58,57.4,57.47,174276.0,56.8328,56.9416,56.7636,56.8328,174276.0
2025-02-24 11:50:00,57.46,57.46,57.32,57.41,122533.0,56.8229,56.8229,56.6845,56.7735,122533.0
2025-02-24 12:00:00,57.43,57.54,57.39,57.53,121100.0,56.7933,56.902,56.7537,56.8921,121100.0
2025-02-24 12:10:00,57.53,57.63,57.44,57.59,356522.0,56.8921,56.991,56.8031,56.9515,356522.0
2025-02-24 12:20:00,57.59,57.71,57.59,57.7,149153.0,56.9515,57.0702,56.9515,57.0603,149153.0
2025-02-24 12:30:00,57.7,57.91,57.69,57.89,148258.0,57.0603,57.2679,57.0504,57.2482,148258.0
2025-02-24 12:40:00,57.89,57.89,57.65,57.78,194854.0,57.2482,57.2482,57.0108,57.1394,194854.0
2025-02-24 12:50:00,57.78,57.87,57.5,57.53,205247.0,57.1394,57.2284,56.8625,56.8921,205247.0
2025-02-24 13:00:00,57.53,57.58,57.33,57.43,133827.0,56.8921,56.9416,56.6944,56.7933,133827.0
2025-02-24 13:10:00,57.43,57.51,57.37,57.51,107794.0,56.7933,56.8724,56.7339,56.8724,107794.0
2025-02-24 13:20:00,57.5,57.58,57.47,57.48,73928.0,56.8625,56.9416,56.8328,56.8427,73928.0
2025-02-24 13:30:00,57.48,57.55,57.47,57.49,134780.0,56.8427,56.9119,56.8328,56.8526,134780.0
2025-02-24 13:40:00,57.5,57.54,57.48,57.5,125538.0,56.8625,56.902,56.8427,56.8625,125538.0
2025-02-24 13:50:00,57.5,57.58,57.46,57.54,123168.0,56.8625,56.9416,56.8229,56.902,123168.0
2025-02-24 14:00:00,57.54,57.69,57.51,57.62,126849.0,56.902,57.0504,56.8724,56.9812,126849.0
2025-02-24 14:10:00,57.62,57.69,57.56,57.66,97807.0,56.9812,57.0504,56.9218,57.0207,97807.0
2025-02-24 14:20:00,57.66,57.73,57.64,57.71,98395.0,57.0207,57.0899,57.0009,57.0702,98395.0
2025-02-24 14:30:00,57.71,57.76,57.64,57.67,140203.0,57.0702,57.1196,57.0009,57.0306,140203.0
2025-02-24 14:40:00,57.67,57.74,57.66,57.72,94027.0,57.0306,57.0998,57.0207,57.08,94027.0
2025-02-24 14:50:00,57.72,57.87,57.67,57.86,183700.0,57.08,57.2284,57.0306,57.2185,183700.0
2025-02-24 15:00:00,57.88,58.0,57.85,57.98,262743.0,57.2383,57.3569,57.2086,57.3372,262743.0
2025-02-24 15:10:00,57.98,58.0,57.74,57.76,178036.0,57.3372,57.3569,57.0998,57.1196,178036.0
2025-02-24 15:20:00,57.76,57.76,57.63,57.67,132096.0,57.1196,57.1196,56.991,57.0306,132096.0
2025-02-24 15:30:00,57.67,57.69,57.55,57.58,160163.0,57.0306,57.0504,56.9119,56.9416,160163.0
2025-02-24 15:40:00,57.58,57.77,57.56,57.77,232324.0,56.9416,57.1295,56.9218,57.1295,232324.0
2025-02-24 15:50:00,57.77,57.89,57.7,57.88,924153.0,57.1295,57.2482,57.0603,57.2383,924153.0
2025-02-25 09:30:00,58.3,59.52,58.3,59.07,584742.0,57.6536,58.8601,57.6536,58.4151,584742.0
2025-02-25 09:40:00,59.09,59.63,58.95,59.49,351203.0,58.4349,58.9689,58.2964,58.8304,351203.0
2025-02-25 09:50:00,59.5,59.94,59.47,59.54,565794.0,58.8403,59.2754,58.8106,58.8799,565794.0
2025-02-25 10:00:00,59.54,59.71,59.39,59.43,198617.0,58.8799,59.048,58.7315,58.7711,198617.0
2025-02-25 10:10:00,59.45,59.64,59.32,59.63,264487.0,58.7909,58.9788,58.6623,58.9689,264487.0
2025-02-25 10:20:00,59.63,59.71,59.48,59.55,198717.0,58.9689,59.048,58.8205,58.8898,198717.0
2025-02-25 10:30:00,59.54,59.57,59.0,59.11,292392.0,58.8799,58.9095,58.3459,58.4546,292392.0
2025-02-25 10:40:00,59.11,59.32,58.98,59.32,274766.0,58.4546,58.6623,58.3261,58.6623,274766.0
2025-02-25 10:50:00,59.32,59.4,59.09,59.28,194028.0,58.6623,58.7414,58.4349,58.6227,194028.0
2025-02-25 11:00:00,59.28,59.34,59.13,59.18,153766.0,58.6227,58.6821,58.4744,58.5239,153766.0
2025-02-25 11:10:00,59.18,59.36,59.15,59.26,283909.0,58.5239,58.7019,58.4942,58.603,283909.0
2025-02-25 11:20:00,59.26,59.32,59.07,59.08,134340.0,58.603,58.6623,58.4151,58.425,134340.0
2025-02-25 11:30:00,59.08,59.1,58.92,58.99,151910.0,58.425,58.4447,58.2667,58.336,151910.0
2025-02-25 11:40:00,58.98,59.16,58.93,58.93,97733.0,58.3261,58.5041,58.2766,58.2766,97733.0
2025-02-25 11:50:00,58.92,59.11,58.74,58.9,196076.0,58.2667,58.4546,58.0887,58.247,196076.0
2025-02-25 12:00:00,58.9,58.97,58.77,58.86,106500.0,58.247,58.3162,58.1184,58.2074,106500.0
2025-02-25 12:10:00,58.87,58.94,58.83,58.86,62285.0,58.2173,58.2865,58.1777,58.2074,62285.0
2025-02-25 12:20:00,58.86,58.93,58.76,58.82,104611.0,58.2074,58.2766,58.1085,58.1678,104611.0
2025-02-25 12:30:00,58.82,58.93,58.77,58.85,94347.0,58.1678,58.2766,58.1184,58.1975,94347.0
2025-02-25 12:40:00,58.86,59.0,58.84,58.91,91332.0,58.2074,58.3459,58.1876,58.2568,91332.0
2025-02-25 12:50:00,58.91,58.94,58.82,58.93,98114.0,58.2568,58.2865,58.1678,58.2766,98114.0
2025-02-25 13:00:00,58.93,59.06,58.88,59.06,52382.0,58.2766,58.4052,58.2272,58.4052,52382.0
2025-02-25 13:10:00,59.07,59.09,58.88,58.99,183123.0,58.4151,58.4349,58.2272,58.336,183123.0
2025-02-25 13:20:00,59.0,59.0,58.72,58.73,96018.0,58.3459,58.3459,58.069,58.0788,96018.0
2025-02-25 13:30:00,58.72,58.76,58.65,58.69,149679.0,58.069,58.1085,57.9997,58.0393,149679.0
2025-02-25 13:40:00,58.69,58.75,58.63,58.66,111252.0,58.0393,58.0986,57.98,58.0096,111252.0
2025-02-25 13:50:00,58.66,58.68,58.45,58.46,164822.0,58.0096,58.0294,57.8019,57.8118,164822.0
2025-02-25 14:00:00,58.45,58.63,58.44,58.48,137435.0,57.8019,57.98,57.7921,57.8316,137435.0
2025-02-25 14:10:00,58.48,58.65,58.47,58.56,198658.0,57.8316,57.9997,57.8217,57.9107,198658.0
2025-02-25 14:20:00,58.56,58.61,58.46,58.48,72568.0,57.9107,57.9602,57.8118,57.8316,72568.0
2025-02-25 14:30:00,58.47,58.51,58.35,58.39,185663.0,57.8217,57.8613,57.7031,57.7426,185663.0
2025-02-25 14:40:00,58.4,58.5,58.32,58.45,341117.0,57.7525,57.8514,57.6734,57.8019,341117.0
2025-02-25 14:50:00,58.45,58.49,58.34,58.36,129984.0,57.8019,57.8415,57.6932,57.7129,129984.0
2025-02-25 15:00:00,58.36,58.44,58.28,58.34,182938.0,57.7129,57.7921,57.6338,57.6932,182938.0
2025-02-25 15:10:00,58.34,58.39,58.27,58.35,164546.0,57.6932,57.7426,57.6239,57.7031,164546.0
2025-02-25 15:20:00,58.35,58.48,58.32,58.37,221554.0,57.7031,57.8316,57.6734,57.7228,221554.0
2025-02-25 15:30:00,58.37,58.47,58.31,58.36,183155.0,57.7228,57.8217,57.6635,57.7129,183155.0
2025-02-25 15:40:00,58.37,58.37,58.21,58.21,205792.0,57.7228,57.7228,57.5646,57.5646,205792.0
2025-02-25 15:50:00,58.21,58.33,58.16,58.22,1048506.0,57.5646,57.6833,57.5152,57.5745,1048506.0
2025-02-26 09:30:00,58.16,58.42,57.87,57.95,268276.0,57.5152,57.7723,57.2284,57.3075,268276.0
2025-02-26 09:40:00,57.92,57.96,57.75,57.92,177959.0,57.2778,57.3174,57.1097,57.2778,177959.0
2025-02-26 09:50:00,57.92,58.01,57.8,57.93,127021.0,57.2778,57.3668,57.1592,57.2877,127021.0
2025-02-26 10:00:00,57.93,58.04,57.85,58.0,117417.0,57.2877,57.3965,57.2086,57.3569,117417.0
2025-02-26 10:10:00,58.0,58.15,57.98,58.11,115858.0,57.3569,57.5053,57.3372,57.4657,115858.0
2025-02-26 10:20:00,58.11,58.28,58.07,58.13,109878.0,57.4657,57.6338,57.4262,57.4855,109878.0
2025-02-26 10:30:00,58.11,58.22,57.93,57.97,123255.0,57.4657,57.5745,57.2877,57.3273,123255.0
2025-02-26 10:40:00,57.98,58.07,57.93,58.03,59276.0,57.3372,57.4262,57.2877,57.3866,59276.0
2025-02-26 10:50:00,58.02,58.11,57.93,57.97,72019.0,57.3767,57.4657,57.2877,57.3273,72019.0
2025-02-26 11:00:00,57.97,58.0,57.9,58.0,85590.0,57.3273,57.3569,57.258,57.3569,85590.0
2025-02-26 11:10:00,58.0,58.0,57.88,57.91,87939.0,57.3569,57.3569,57.2383,57.2679,87939.0
2025-02-26 11:20:00,57.92,57.96,57.76,57.76,108518.0,57.2778,57.3174,57.1196,57.1196,108518.0
2025-02-26 11:30:00,57.77,57.8,57.71,57.78,78519.0,57.1295,57.1592,57.0702,57.1394,78519.0
2025-02-26 11:40:00,57.79,57.81,57.62,57.77,85777.0,57.1493,57.169,56.9812,57.1295,85777.0
2025-02-26 11:50:00,57.77,57.82,57.71,57.72,74761.0,57.1295,57.1789,57.0702,57.08,74761.0
2025-02-26 12:00:00,57.72,57.85,57.7,57.74,62143.0,57.08,57.2086,57.0603,57.0998,62143.0
2025-02-26 12:10:00,57.74,57.76,57.68,57.7,60746.0,57.0998,57.1196,57.0405,57.0603,60746.0
2025-02-26 12:20:00,57.7,57.73,57.63,57.71,76462.0,57.0603,57.0899,56.991,57.0702,76462.0
2025-02-26 12:30:00,57.72,57.72,57.63,57.66,64375.0,57.08,57.08,56.991,57.0207,64375.0
2025-02-26 12:40:00,57.65,57.68,57.58,57.63,102905.0,57.0108,57.0405,56.9416,56.991,102905.0
2025-02-26 12:50:00,57.64,57.65,57.34,57.4,107818.0,57.0009,57.0108,56.7043,56.7636,107818.0
2025-02-26 13:00:00,57.41,57.53,57.36,57.44,133220.0,56.7735,56.8921,56.724,56.8031,133220.0
2025-02-26 13:10:00,57.44,57.47,57.37,57.42,93107.0,56.8031,56.8328,56.7339,56.7834,93107.0
2025-02-26 13:20:00,57.42,57.44,57.32,57.33,105771.0,56.7834,56.8031,56.6845,56.6944,105771.0
2025-02-26 13:30:00,57.34,57.41,57.27,57.38,104228.0,56.7043,56.7735,56.635,56.7438,104228.0
2025-02-26 13:40:00,57.38,57.41,57.3,57.37,74662.0,56.7438,56.7735,56.6647,56.7339,74662.0
2025-02-26 13:50:00,57.37,57.37,57.22,57.27,72223.0,56.7339,56.7339,56.5856,56.635,72223.0
2025-02-26 14:00:00,57.27,57.36,57.23,57.3,60169.0,56.635,56.724,56.5955,56.6647,60169.0
2025-02-26 14:10:00,57.3,57.31,57.22,57.28,80532.0,56.6647,56.6746,56.5856,56.6449,80532.0
2025-02-26 14:20:00,57.28,57.48,57.27,57.41,67944.0,56.6449,56.8427,56.635,56.7735,67944.0
2025-02-26 14:30:00,57.42,57.56,57.41,57.55,62468.0,56.7834,56.9218,56.7735,56.9119,62468.0
2025-02-26 14:40:00,57.55,57.69,57.55,57.58,163086.0,56.9119,57.0504,56.9119,56.9416,163086.0
2025-02-26 14:50:00,57.57,57.6,57.48,57.53,69799.0,56.9317,56.9614,56.8427,56.8921,69799.0
2025-02-26 15:00:00,57.53,57.56,57.33,57.37,142897.0,56.8921,56.9218,56.6944,56.7339,142897.0
2025-02-26 15:10:00,57.37,57.46,57.35,57.4,104208.0,56.7339,56.8229,56.7141,56.7636,104208.0
2025-02-26 15:20:00,57.4,57.45,57.36,57.37,96830.0,56.7636,56.813,56.724,56.7339,96830.0
2025-02-26 15:30:00,57.36,57.45,57.32,57.41,123619.0,56.724,56.813,56.6845,56.7735,123619.0
2025-02-26 15:40:00,57.41,57.48,57.39,57.43,145103.0,56.7735,56.8427,56.7537,56.7933,145103.0
2025-02-26 15:50:00,57.43,57.49,57.3,57.38,516943.0,56.7933,56.8526,56.6647,56.7438,516943.0
2025-02-27 09:30:00,57.34,57.94,56.96,57.86,282488.0,56.7043,57.2976,56.3285,57.2185,282488.0
2025-02-27 09:40:00,57.88,58.3,57.81,58.25,108465.0,57.2383,57.6536,57.169,57.6042,108465.0
2025-02-27 09:50:00,58.24,58.35,58.08,58.24,135454.0,57.5943,57.7031,57.4361,57.5943,135454.0
2025-02-27 10:00:00,58.25,58.34,57.97,58.19,162924.0,57.6042,57.6932,57.3273,57.5448,162924.0
2025-02-27 10:10:00,58.18,58.28,57.99,58.18,172443.0,57.5349,57.6338,57.347,57.5349,172443.0
2025-02-27 10:20:00,58.18,58.48,58.18,58.35,139617.0,57.5349,57.8316,57.5349,57.7031,139617.0
2025-02-27 10:30:00,58.33,58.4,58.2,58.27,114040.0,57.6833,57.7525,57.5547,57.6239,114040.0
2025-02-27 10:40:00,58.26,58.4,58.26,58.39,61187.0,57.6141,57.7525,57.6141,57.7426,61187.0
2025-02-27 10:50:00,58.38,58.49,58.37,58.44,83507.0,57.7327,57.8415,57.7228,57.7921,83507.0
2025-02-27 11:00:00,58.43,58.49,58.35,58.48,87414.0,57.7822,57.8415,57.7031,57.8316,87414.0
2025-02-27 11:10:00,58.48,58.5,58.38,58.48,108886.0,57.8316,57.8514,57.7327,57.8316,108886.0
2025-02-27 11:20:00,58.48,58.52,58.39,58.46,166705.0,57.8316,57.8712,57.7426,57.8118,166705.0
2025-02-27 11:30:00,58.46,58.51,58.43,58.48,57659.0,57.8118,57.8613,57.7822,57.8316,57659.0
2025-02-27 11:40:00,58.47,58.49,58.41,58.46,55140.0,57.8217,57.8415,57.7624,57.8118,55140.0
2025-02-27 11:50:00,58.47,58.54,58.44,58.5,80712.0,57.8217,57.891,57.7921,57.8514,80712.0
2025-02-27 12:00:00,58.49,58.51,58.4,58.43,80606.0,57.8415,57.8613,57.7525,57.7822,80606.0
2025-02-27 12:10:00,58.43,58.47,58.41,58.45,75530.0,57.7822,57.8217,57.7624,57.8019,75530.0
2025-02-27 12:20:00,58.45,58.58,58.44,58.58,106704.0,57.8019,57.9305,57.7921,57.9305,106704.0
2025-02-27 12:30:00,58.58,58.71,58.57,58.66,154072.0,57.9305,58.0591,57.9206,58.0096,154072.0
2025-02-27 12:40:00,58.66,58.66,58.51,58.6,138728.0,58.0096,58.0096,57.8613,57.9503,138728.0
2025-02-27 12:50:00,58.59,58.68,58.59,58.62,78866.0,57.9404,58.0294,57.9404,57.9701,78866.0
2025-02-27 13:00:00,58.63,58.71,58.59,58.59,56673.0,57.98,58.0591,57.9404,57.9404,56673.0
2025-02-27 13:10:00,58.6,58.73,58.57,58.72,93510.0,57.9503,58.0788,57.9206,58.069,93510.0
2025-02-27 13:20:00,58.71,58.79,58.67,58.71,84012.0,58.0591,58.1382,58.0195,58.0591,84012.0
2025-02-27 13:30:00,58.71,58.72,58.55,58.64,252528.0,58.0591,58.069,57.9008,57.9898,252528.0
2025-02-27 13:40:00,58.64,58.68,58.57,58.6,113335.0,57.9898,58.0294,57.9206,57.9503,113335.0
2025-02-27 13:50:00,58.59,58.66,58.58,58.61,59327.0,57.9404,58.0096,57.9305,57.9602,59327.0
2025-02-27 14:00:00,58.61,58.64,58.54,58.55,73535.0,57.9602,57.9898,57.891,57.9008,73535.0
2025-02-27 14:10:00,58.55,58.57,58.47,58.55,111956.0,57.9008,57.9206,57.8217,57.9008,111956.0
2025-02-27 14:20:00,58.55,58.58,58.55,58.55,77748.0,57.9008,57.9305,57.9008,57.9008,77748.0
2025-02-27 14:30:00,58.55,58.59,58.43,58.45,225214.0,57.9008,57.9404,57.7822,57.8019,225214.0
2025-02-27 14:40:00,58.45,58.51,58.36,58.5,169718.0,57.8019,57.8613,57.7129,57.8514,169718.0
2025-02-27 14:50:00,58.5,58.62,58.5,58.57,104822.0,57.8514,57.9701,57.8514,57.9206,104822.0
2025-02-27 15:00:00,58.57,58.6,58.5,58.58,115872.0,57.9206,57.9503,57.8514,57.9305,115872.0
2025-02-27 15:10:00,58.59,58.59,58.49,58.55,131912.0,57.9404,57.9404,57.8415,57.9008,131912.0
2025-02-27 15:20:00,58.54,58.57,58.52,58.53,151553.0,57.891,57.9206,57.8712,57.8811,151553.0
2025-02-27 15:30:00,58.53,58.63,58.51,58.53,175588.0,57.8811,57.98,57.8613,57.8811,175588.0
2025-02-27 15:40:00,58.53,58.68,58.52,58.64,218599.0,57.8811,58.0294,57.8712,57.9898,218599.0
2025-02-27 15:50:00,58.64,58.82,58.56,58.79,1504213.0,57.9898,58.1678,57.9107,58.1382,1504213.0
2025-02-28 09:30:00,58.97,59.48,57.92,58.21,646715.0,58.3162,58.8205,57.2778,57.5646,646715.0
2025-02-28 09:40:00,58.19,58.53,58.16,58.33,317271.0,57.5448,57.8811,57.5152,57.6833,317271.0
2025-02-28 09:50:00,58.35,58.61,58.24,58.61,141733.0,57.7031,57.9602,57.5943,57.9602,141733.0
2025-02-28 10:00:00,58.61,58.7,58.44,58.48,144632.0,57.9602,58.0492,57.7921,57.8316,144632.0
2025-02-28 10:10:00,58.48,58.53,58.29,58.38,133110.0,57.8316,57.8811,57.6437,57.7327,133110.0
2025-02-28 10:20:00,58.4,58.48,58.36,58.44,242446.0,57.7525,57.8316,57.7129,57.7921,242446.0
2025-02-28 10:30:00,58.45,58.51,58.29,58.47,146630.0,57.8019,57.8613,57.6437,57.8217,146630.0
2025-02-28 10:40:00,58.46,58.52,58.31,58.52,115466.0,57.8118,57.8712,57.6635,57.8712,115466.0
2025-02-28 10:50:00,58.51,58.67,58.49,58.63,83208.0,57.8613,58.0195,57.8415,57.98,83208.0
2025-02-28 11:00:00,58.63,58.64,58.44,58.6,123819.0,57.98,57.9898,57.7921,57.9503,123819.0
2025-02-28 11:10:00,58.61,58.72,58.56,58.68,178331.0,57.9602,58.069,57.9107,58.0294,178331.0
2025-02-28 11:20:00,58.68,58.69,58.56,58.58,99315.0,58.0294,58.0393,57.9107,57.9305,99315.0
2025-02-28 11:30:00,58.59,58.72,58.58,58.62,166167.0,57.9404,58.069,57.9305,57.9701,166167.0
2025-02-28 11:40:00,58.62,58.69,58.61,58.69,95984.0,57.9701,58.0393,57.9602,58.0393,95984.0
2025-02-28 11:50:00,58.69,58.76,58.62,58.63,97154.0,58.0393,58.1085,57.9701,57.98,97154.0
2025-02-28 12:00:00,58.62,58.64,58.51,58.54,120784.0,57.9701,57.9898,57.8613,57.891,120784.0
2025-02-28 12:10:00,58.54,58.67,58.54,58.63,87090.0,57.891,58.0195,57.891,57.98,87090.0
2025-02-28 12:20:00,58.63,58.67,58.56,58.61,121788.0,57.98,58.0195,57.9107,57.9602,121788.0
2025-02-28 12:30:00,58.61,58.7,58.6,58.64,85400.0,57.9602,58.0492,57.9503,57.9898,85400.0
2025-02-28 12:40:00,58.64,58.65,58.51,58.61,146442.0,57.9898,57.9997,57.8613,57.9602,146442.0
2025-02-28 12:50:00,58.61,58.68,58.59,58.64,98062.0,57.9602,58.0294,57.9404,57.9898,98062.0
2025-02-28 13:00:00,58.64,58.68,58.63,58.65,80140.0,57.9898,58.0294,57.98,57.9997,80140.0
2025-02-28 13:10:00,58.65,58.65,58.55,58.55,118615.0,57.9997,57.9997,57.9008,57.9008,118615.0
2025-02-28 13:20:00,58.55,58.64,58.51,58.62,212235.0,57.9008,57.9898,57.8613,57.9701,212235.0
2025-02-28 13:30:00,58.62,58.7,58.59,58.65,128302.0,57.9701,58.0492,57.9404,57.9997,128302.0
2025-02-28 13:40:00,58.65,58.81,58.62,58.8,197535.0,57.9997,58.158,57.9701,58.1481,197535.0
2025-02-28 13:50:00,58.8,58.84,58.63,58.65,133125.0,58.1481,58.1876,57.98,57.9997,133125.0
2025-02-28 14:00:00,58.65,58.87,58.63,58.82,120272.0,57.9997,58.2173,57.98,58.1678,120272.0
2025-02-28 14:10:00,58.82,58.87,58.79,58.87,97993.0,58.1678,58.2173,58.1382,58.2173,97993.0
2025-02-28 14:20:00,58.87,58.97,58.83,58.96,116189.0,58.2173,58.3162,58.1777,58.3063,116189.0
2025-02-28 14:30:00,58.95,59.04,58.95,58.97,118617.0,58.2964,58.3854,58.2964,58.3162,118617.0
2025-02-28 14:40:00,58.96,59.02,58.92,58.98,103104.0,58.3063,58.3656,58.2667,58.3261,103104.0
2025-02-28 14:50:00,58.97,59.04,58.93,59.0,121472.0,58.3162,58.3854,58.2766,58.3459,121472.0
2025-02-28 15:00:00,59.0,59.03,58.92,58.98,158238.0,58.3459,58.3755,58.2667,58.3261,158238.0
2025-02-28 15:10:00,58.98,59.01,58.93,58.99,184055.0,58.3261,58.3557,58.2766,58.336,184055.0
2025-02-28 15:20:00,59.0,59.06,58.96,59.05,201822.0,58.3459,58.4052,58.3063,58.3953,201822.0
2025-02-28 15:30:00,59.05,59.15,59.01,59.13,280106.0,58.3953,58.4942,58.3557,58.4744,280106.0
2025-02-28 15:40:00,59.13,59.39,59.13,59.37,460466.0,58.4744,58.7315,58.4744,58.7117,460466.0
2025-02-28 15:50:00,59.36,59.74,59.29,59.63,2600089.0,58.7019,59.0776,58.6326,58.9689,2600089.0
2025-03-03 09:30:00,59.75,59.75,59.01,59.12,281441.0,59.0875,59.0875,58.3557,58.4645,281441.0
2025-03-03 09:40:00,59.12,59.46,59.12,59.45,143645.0,58.4645,58.8008,58.4645,58.7909,143645.0
2025-03-03 09:50:00,59.45,59.57,59.34,59.52,102612.0,58.7909,58.9095,58.6821,58.8601,102612.0
2025-03-03 10:00:00,59.52,59.58,59.23,59.26,142262.0,58.8601,58.9194,58.5733,58.603,142262.0
2025-03-03 10:10:00,59.26,59.36,59.12,59.3,173111.0,58.603,58.7019,58.4645,58.6425,173111.0
2025-03-03 10:20:00,59.3,59.46,59.28,59.37,115793.0,58.6425,58.8008,58.6227,58.7117,115793.0
2025-03-03 10:30:00,59.37,59.49,59.3,59.44,83118.0,58.7117,58.8304,58.6425,58.781,83118.0
2025-03-03 10:40:00,59.43,59.54,59.39,59.44,100363.0,58.7711,58.8799,58.7315,58.781,100363.0
2025-03-03 10:50:00,59.44,59.61,59.43,59.53,202405.0,58.781,58.9491,58.7711,58.87,202405.0
2025-03-03 11:00:00,59.54,59.61,59.49,59.52,112102.0,58.8799,58.9491,58.8304,58.8601,112102.0
2025-03-03 11:10:00,59.52,59.59,59.42,59.52,195875.0,58.8601,58.9293,58.7612,58.8601,195875.0
2025-03-03 11:20:00,59.52,59.62,59.49,59.56,126015.0,58.8601,58.959,58.8304,58.8996,126015.0
2025-03-03 11:30:00,59.55,59.61,59.5,59.54,126408.0,58.8898,58.9491,58.8403,58.8799,126408.0
2025-03-03 11:40:00,59.54,59.63,59.52,59.59,96509.0,58.8799,58.9689,58.8601,58.9293,96509.0
2025-03-03 11:50:00,59.58,59.61,59.49,59.57,118914.0,58.9194,58.9491,58.8304,58.9095,118914.0
2025-03-03 12:00:00,59.56,59.57,59.49,59.57,63933.0,58.8996,58.9095,58.8304,58.9095,63933.0
2025-03-03 12:10:00,59.57,59.61,59.56,59.61,80425.0,58.9095,58.9491,58.8996,58.9491,80425.0
2025-03-03 12:20:00,59.61,59.64,59.54,59.6,57957.0,58.9491,58.9788,58.8799,58.9392,57957.0
2025-03-03 12:30:00,59.6,59.63,59.57,59.59,65926.0,58.9392,58.9689,58.9095,58.9293,65926.0
2025-03-03 12:40:00,59.6,59.63,59.57,59.61,60562.0,58.9392,58.9689,58.9095,58.9491,60562.0
2025-03-03 12:50:00,59.61,59.65,59.57,59.57,87682.0,58.9491,58.9886,58.9095,58.9095,87682.0
2025-03-03 13:00:00,59.56,59.64,59.55,59.6,83129.0,58.8996,58.9788,58.8898,58.9392,83129.0
2025-03-03 13:10:00,59.59,59.63,59.56,59.59,79135.0,58.9293,58.9689,58.8996,58.9293,79135.0
2025-03-03 13:20:00,59.59,59.61,59.52,59.61,86560.0,58.9293,58.9491,58.8601,58.9491,86560.0
2025-03-03 13:30:00,59.61,59.62,59.53,59.61,78182.0,58.9491,58.959,58.87,58.9491,78182.0
2025-03-03 13:40:00,59.6,59.64,59.5,59.51,83860.0,58.9392,58.9788,58.8403,58.8502,83860.0
2025-03-03 13:50:00,59.51,59.58,59.5,59.55,73678.0,58.8502,58.9194,58.8403,58.8898,73678.0
2025-03-03 14:00:00,59.54,59.57,59.49,59.51,72400.0,58.8799,58.9095,58.8304,58.8502,72400.0
2025-03-03 14:10:00,59.51,59.55,59.47,59.49,122449.0,58.8502,58.8898,58.8106,58.8304,122449.0
2025-03-03 14:20:00,59.5,59.63,59.5,59.6,104432.0,58.8403,58.9689,58.8403,58.9392,104432.0
2025-03-03 14:30:00,59.6,59.65,59.58,59.63,125764.0,58.9392,58.9886,58.9194,58.9689,125764.0
2025-03-03 14:40:00,59.63,59.7,59.58,59.61,167763.0,58.9689,59.0381,58.9194,58.9491,167763.0
2025-03-03 14:50:00,59.61,59.67,59.55,59.61,167472.0,58.9491,59.0084,58.8898,58.9491,167472.0
2025-03-03 15:00:00,59.61,59.64,59.45,59.54,203641.0,58.9491,58.9788,58.7909,58.8799,203641.0
2025-03-03 15:10:00,59.55,59.64,59.44,59.59,244084.0,58.8898,58.9788,58.781,58.9293,244084.0
2025-03-03 15:20:00,59.59,59.67,59.55,59.59,260005.0,58.9293,59.0084,58.8898,58.9293,260005.0
2025-03-03 15:30:00,59.59,59.62,59.5,59.58,230344.0,58.9293,58.959,58.8403,58.9194,230344.0
2025-03-03 15:40:00,59.58,59.68,59.55,59.67,358373.0,58.9194,59.0183,58.8898,59.0084,358373.0
2025-03-03 15:50:00,59.68,59.92,59.66,59.88,1684658.0,59.0183,59.2557,58.9985,59.2161,1684658.0
2025-03-04 09:30:00,59.96,60.05,59.51,60.02,597842.0,59.2952,59.3842,58.8502,59.3545,597842.0
2025-03-04 09:40:00,60.02,60.69,59.97,60.59,366479.0,59.3545,60.0171,59.3051,59.9182,366479.0
2025-03-04 09:50:00,60.58,60.62,60.15,60.23,254397.0,59.9083,59.9479,59.4831,59.5622,254397.0
2025-03-04 10:00:00,60.23,60.41,60.06,60.21,349575.0,59.5622,59.7402,59.3941,59.5424,349575.0
2025-03-04 10:10:00,60.21,60.28,59.89,59.96,257591.0,59.5424,59.6117,59.226,59.2952,257591.0
2025-03-04 10:20:00,59.96,60.28,59.91,60.27,253075.0,59.2952,59.6117,59.2458,59.6018,253075.0
2025-03-04 10:30:00,60.27,60.34,60.17,60.3,308523.0,59.6018,59.671,59.5029,59.6314,308523.0
2025-03-04 10:40:00,60.3,60.38,59.92,60.14,487909.0,59.6314,59.7106,59.2557,59.4732,487909.0
2025-03-04 10:50:00,60.13,60.25,60.05,60.14,455913.0,59.4633,59.582,59.3842,59.4732,455913.0
2025-03-04 11:00:00,60.15,60.17,59.98,60.03,172591.0,59.4831,59.5029,59.315,59.3644,172591.0
2025-03-04 11:10:00,60.03,60.04,59.67,59.8,272854.0,59.3644,59.3743,59.0084,59.137,272854.0
2025-03-04 11:20:00,59.8,59.99,59.66,59.98,319566.0,59.137,59.3249,58.9985,59.315,319566.0
2025-03-04 11:30:00,59.98,60.07,59.87,59.88,171025.0,59.315,59.404,59.2062,59.2161,171025.0
2025-03-04 11:40:00,59.9,60.14,59.9,60.1,132490.0,59.2359,59.4732,59.2359,59.4337,132490.0
2025-03-04 11:50:00,60.09,60.14,60.04,60.08,224493.0,59.4238,59.4732,59.3743,59.4139,224493.0
2025-03-04 12:00:00,60.07,60.25,60.05,60.08,429048.0,59.404,59.582,59.3842,59.4139,429048.0
2025-03-04 12:10:00,60.09,60.12,59.84,59.93,165503.0,59.4238,59.4534,59.1765,59.2655,165503.0
2025-03-04 12:20:00,59.93,60.02,59.81,59.88,209821.0,59.2655,59.3545,59.1469,59.2161,209821.0
2025-03-04 12:30:00,59.88,60.01,59.85,59.94,131066.0,59.2161,59.3447,59.1864,59.2754,131066.0
2025-03-04 12:40:00,59.94,60.03,59.77,59.78,163096.0,59.2754,59.3644,59.1073,59.1172,163096.0
2025-03-04 12:50:00,59.79,59.9,59.73,59.85,196996.0,59.1271,59.2359,59.0678,59.1864,196996.0
2025-03-04 13:00:00,59.85,59.93,59.83,59.88,114879.0,59.1864,59.2655,59.1666,59.2161,114879.0
2025-03-04 13:10:00,59.87,59.95,59.84,59.92,152235.0,59.2062,59.2853,59.1765,59.2557,152235.0
2025-03-04 13:20:00,59.92,60.04,59.89,59.98,159323.0,59.2557,59.3743,59.226,59.315,159323.0
2025-03-04 13:30:00,59.98,60.02,59.82,59.91,102873.0,59.315,59.3545,59.1568,59.2458,102873.0
2025-03-04 13:40:00,59.91,59.95,59.82,59.83,81135.0,59.2458,59.2853,59.1568,59.1666,81135.0
2025-03-04 13:50:00,59.82,59.87,59.72,59.79,227023.0,59.1568,59.2062,59.0579,59.1271,227023.0
2025-03-04 14:00:00,59.79,59.79,59.57,59.61,281259.0,59.1271,59.1271,58.9095,58.9491,281259.0
2025-03-04 14:10:00,59.61,59.62,59.47,59.48,306776.0,58.9491,58.959,58.8106,58.8205,306776.0
2025-03-04 14:20:00,59.48,59.79,59.41,59.53,306569.0,58.8205,59.1271,58.7513,58.87,306569.0
2025-03-04 14:30:00,59.54,59.6,59.42,59.53,348770.0,58.8799,58.9392,58.7612,58.87,348770.0
2025-03-04 14:40:00,59.54,59.66,59.45,59.54,320754.0,58.8799,58.9985,58.7909,58.8799,320754.0
2025-03-04 14:50:00,59.55,59.59,59.28,59.4,291031.0,58.8898,58.9293,58.6227,58.7414,291031.0
2025-03-04 15:00:00,59.4,59.56,59.39,59.5,376051.0,58.7414,58.8996,58.7315,58.8403,376051.0
2025-03-04 15:10:00,59.5,59.66,59.48,59.65,209719.0,58.8403,58.9985,58.8205,58.9886,209719.0
2025-03-04 15:20:00,59.65,59.91,59.64,59.87,164087.0,58.9886,59.2458,58.9788,59.2062,164087.0
2025-03-04 15:30:00,59.87,59.92,59.75,59.8,172147.0,59.2062,59.2557,59.0875,59.137,172147.0
2025-03-04 15:40:00,59.79,59.96,59.66,59.72,239461.0,59.1271,59.2952,58.9985,59.0579,239461.0
2025-03-04 15:50:00,59.73,59.77,59.42,59.46,1362818.0,59.0678,59.1073,58.7612,58.8008,1362818.0
2025-03-05 09:30:00,59.43,60.15,59.38,60.1,217492.0,58.7711,59.4831,58.7216,59.4337,217492.0
2025-03-05 09:40:00,60.11,60.18,59.86,60.01,153621.0,59.4435,59.5128,59.1963,59.3447,153621.0
2025-03-05 09:50:00,59.98,60.06,59.85,59.92,115443.0,59.315,59.3941,59.1864,59.2557,115443.0
2025-03-05 10:00:00,59.93,60.19,59.84,60.14,212293.0,59.2655,59.5227,59.1765,59.4732,212293.0
2025-03-05 10:10:00,60.14,60.21,60.07,60.13,132924.0,59.4732,59.5424,59.404,59.4633,132924.0
2025-03-05 10:20:00,60.14,60.17,59.84,59.88,97700.0,59.4732,59.5029,59.1765,59.2161,97700.0
2025-03-05 10:30:00,59.9,59.96,59.83,59.92,88446.0,59.2359,59.2952,59.1666,59.2557,88446.0
2025-03-05 10:40:00,59.92,59.95,59.7,59.71,114214.0,59.2557,59.2853,59.0381,59.048,114214.0
2025-03-05 10:50:00,59.71,59.77,59.63,59.71,78502.0,59.048,59.1073,58.9689,59.048,78502.0
2025-03-05 11:00:00,59.71,59.75,59.64,59.69,81912.0,59.048,59.0875,58.9788,59.0282,81912.0
2025-03-05 11:10:00,59.69,59.82,59.62,59.67,108962.0,59.0282,59.1568,58.959,59.0084,108962.0
2025-03-05 11:20:00,59.68,59.69,59.54,59.62,89567.0,59.0183,59.0282,58.8799,58.959,89567.0
2025-03-05 11:30:00,59.62,59.7,59.57,59.61,97360.0,58.959,59.0381,58.9095,58.9491,97360.0
2025-03-05 11:40:00,59.6,59.69,59.57,59.62,67065.0,58.9392,59.0282,58.9095,58.959,67065.0
2025-03-05 11:50:00,59.61,59.7,59.53,59.68,105362.0,58.9491,59.0381,58.87,59.0183,105362.0
2025-03-05 12:00:00,59.67,59.86,59.67,59.84,63494.0,59.0084,59.1963,59.0084,59.1765,63494.0
2025-03-05 12:10:00,59.84,59.94,59.81,59.92,51713.0,59.1765,59.2754,59.1469,59.2557,51713.0
2025-03-05 12:20:00,59.92,60.07,59.89,60.06,113973.0,59.2557,59.404,59.226,59.3941,113973.0
2025-03-05 12:30:00,60.06,60.1,60.0,60.01,73299.0,59.3941,59.4337,59.3348,59.3447,73299.0
2025-03-05 12:40:00,60.01,60.02,59.92,59.98,74817.0,59.3447,59.3545,59.2557,59.315,74817.0
2025-03-05 12:50:00,59.99,60.05,59.96,60.04,58134.0,59.3249,59.3842,59.2952,59.3743,58134.0
2025-03-05 13:00:00,60.03,60.04,59.82,59.85,247035.0,59.3644,59.3743,59.1568,59.1864,247035.0
2025-03-05 13:10:00,59.86,59.89,59.75,59.76,121366.0,59.1963,59.226,59.0875,59.0974,121366.0
2025-03-05 13:20:00,59.76,59.87,59.75,59.84,84760.0,59.0974,59.2062,59.0875,59.1765,84760.0
2025-03-05 13:30:00,59.83,59.83,59.68,59.74,84446.0,59.1666,59.1666,59.0183,59.0776,84446.0
2025-03-05 13:40:00,59.75,59.79,59.65,59.78,61512.0,59.0875,59.1271,58.9886,59.1172,61512.0
2025-03-05 13:50:00,59.78,59.95,59.75,59.94,88783.0,59.1172,59.2853,59.0875,59.2754,88783.0
2025-03-05 14:00:00,59.95,60.24,59.95,60.21,116319.0,59.2853,59.5721,59.2853,59.5424,116319.0
2025-03-05 14:10:00,60.2,60.26,60.13,60.15,108166.0,59.5325,59.5919,59.4633,59.4831,108166.0
2025-03-05 14:20:00,60.14,60.26,60.04,60.05,126757.0,59.4732,59.5919,59.3743,59.3842,126757.0
2025-03-05 14:30:00,60.05,60.06,59.98,60.0,124047.0,59.3842,59.3941,59.315,59.3348,124047.0
2025-03-05 14:40:00,60.0,60.03,59.94,60.01,335719.0,59.3348,59.3644,59.2754,59.3447,335719.0
2025-03-05 14:50:00,60.01,60.01,59.77,59.79,162364.0,59.3447,59.3447,59.1073,59.1271,162364.0
2025-03-05 15:00:00,59.8,59.93,59.76,59.76,139101.0,59.137,59.2655,59.0974,59.0974,139101.0
2025-03-05 15:10:00,59.77,59.98,59.76,59.98,223977.0,59.1073,59.315,59.0974,59.315,223977.0
2025-03-05 15:20:00,59.98,60.02,59.89,59.98,689814.0,59.315,59.3545,59.226,59.315,689814.0
2025-03-05 15:30:00,59.98,59.98,59.76,59.8,162014.0,59.315,59.315,59.0974,59.137,162014.0
2025-03-05 15:40:00,59.8,59.85,59.7,59.83,232756.0,59.137,59.1864,59.0381,59.1666,232756.0
2025-03-05 15:50:00,59.84,59.91,59.76,59.82,1007334.0,59.1765,59.2458,59.0974,59.1568,1007334.0
2025-03-06 09:30:00,59.94,60.7,59.89,60.46,344411.0,59.2754,60.027,59.226,59.7897,344411.0
2025-03-06 09:40:00,60.46,60.62,60.15,60.15,188566.0,59.7897,59.9479,59.4831,59.4831,188566.0
2025-03-06 09:50:00,60.15,60.4,60.05,60.12,132965.0,59.4831,59.7303,59.3842,59.4534,132965.0
2025-03-06 10:00:00,60.12,60.22,59.97,60.15,148550.0,59.4534,59.5523,59.3051,59.4831,148550.0
2025-03-06 10:10:00,60.14,60.16,59.9,60.0,262581.0,59.4732,59.493,59.2359,59.3348,262581.0
2025-03-06 10:20:00,59.99,59.99,59.42,59.52,361168.0,59.3249,59.3249,58.7612,58.8601,361168.0
2025-03-06 10:30:00,59.52,59.85,59.51,59.71,132576.0,58.8601,59.1864,58.8502,59.048,132576.0
2025-03-06 10:40:00,59.71,59.71,59.5,59.51,151352.0,59.048,59.048,58.8403,58.8502,151352.0
2025-03-06 10:50:00,59.51,59.63,59.44,59.6,129266.0,58.8502,58.9689,58.781,58.9392,129266.0
2025-03-06 11:00:00,59.6,59.74,59.52,59.72,113218.0,58.9392,59.0776,58.8601,59.0579,113218.0
2025-03-06 11:10:00,59.71,59.76,59.6,59.63,101426.0,59.048,59.0974,58.9392,58.9689,101426.0
2025-03-06 11:20:00,59.63,59.66,59.4,59.44,149541.0,58.9689,58.9985,58.7414,58.781,149541.0
2025-03-06 11:30:00,59.43,59.53,59.3,59.39,178421.0,58.7711,58.87,58.6425,58.7315,178421.0
2025-03-06 11:40:00,59.38,59.53,59.33,59.48,106863.0,58.7216,58.87,58.6722,58.8205,106863.0
2025-03-06 11:50:00,59.47,59.51,59.33,59.41,92820.0,58.8106,58.8502,58.6722,58.7513,92820.0
2025-03-06 12:00:00,59.4,59.44,59.3,59.39,79685.0,58.7414,58.781,58.6425,58.7315,79685.0
2025-03-06 12:10:00,59.38,59.48,59.28,59.47,96160.0,58.7216,58.8205,58.6227,58.8106,96160.0
2025-03-06 12:20:00,59.46,59.58,59.45,59.54,124401.0,58.8008,58.9194,58.7909,58.8799,124401.0
2025-03-06 12:30:00,59.53,59.54,59.32,59.35,82089.0,58.87,58.8799,58.6623,58.692,82089.0
2025-03-06 12:40:00,59.34,59.41,59.05,59.1,204965.0,58.6821,58.7513,58.3953,58.4447,204965.0
2025-03-06 12:50:00,59.1,59.22,59.07,59.19,172948.0,58.4447,58.5634,58.4151,58.5337,172948.0
2025-03-06 13:00:00,59.19,59.22,59.1,59.1,114535.0,58.5337,58.5634,58.4447,58.4447,114535.0
2025-03-06 13:10:00,59.11,59.32,59.07,59.3,93732.0,58.4546,58.6623,58.4151,58.6425,93732.0
2025-03-06 13:20:00,59.31,59.38,59.16,59.18,68316.0,58.6524,58.7216,58.5041,58.5239,68316.0
2025-03-06 13:30:00,59.18,59.25,59.03,59.09,105502.0,58.5239,58.5931,58.3755,58.4349,105502.0
2025-03-06 13:40:00,59.08,59.24,59.07,59.23,91791.0,58.425,58.5832,58.4151,58.5733,91791.0
2025-03-06 13:50:00,59.23,59.35,59.21,59.3,125466.0,58.5733,58.692,58.5535,58.6425,125466.0
2025-03-06 14:00:00,59.3,59.36,59.29,59.33,103235.0,58.6425,58.7019,58.6326,58.6722,103235.0
2025-03-06 14:10:00,59.33,59.43,59.32,59.39,89094.0,58.6722,58.7711,58.6623,58.7315,89094.0
2025-03-06 14:20:00,59.4,59.48,59.32,59.47,122144.0,58.7414,58.8205,58.6623,58.8106,122144.0
2025-03-06 14:30:00,59.46,59.59,59.46,59.55,87210.0,58.8008,58.9293,58.8008,58.8898,87210.0
2025-03-06 14:40:00,59.54,59.76,59.52,59.76,136251.0,58.8799,59.0974,58.8601,59.0974,136251.0
2025-03-06 14:50:00,59.77,59.83,59.71,59.73,258613.0,59.1073,59.1666,59.048,59.0678,258613.0
2025-03-06 15:00:00,59.72,59.89,59.72,59.81,199203.0,59.0579,59.226,59.0579,59.1469,199203.0
2025-03-06 15:10:00,59.8,60.01,59.76,60.0,122637.0,59.137,59.3447,59.0974,59.3348,122637.0
2025-03-06 15:20:00,60.0,60.04,59.96,60.03,121717.0,59.3348,59.3743,59.2952,59.3644,121717.0
2025-03-06 15:30:00,60.04,60.08,59.94,59.95,215357.0,59.3743,59.4139,59.2754,59.2853,215357.0
2025-03-06 15:40:00,59.96,60.17,59.95,60.16,267740.0,59.2952,59.5029,59.2853,59.493,267740.0
2025-03-06 15:50:00,60.17,60.26,60.1,60.19,1006341.0,59.5029,59.5919,59.4337,59.5227,1006341.0
2025-03-07 09:30:00,60.45,61.68,60.27,61.56,698080.0,59.7798,60.9961,59.6018,60.8775,698080.0
2025-03-07 09:40:00,61.57,61.83,61.35,61.57,512754.0,60.8874,61.1445,60.6698,60.8874,512754.0
2025-03-07 09:50:00,61.55,62.02,61.5,61.79,406647.0,60.8676,61.3324,60.8181,61.1049,406647.0
2025-03-07 10:00:00,61.8,61.91,61.54,61.69,251490.0,61.1148,61.2236,60.8577,61.006,251490.0
2025-03-07 10:10:00,61.7,62.37,61.69,62.31,328362.0,61.0159,61.6785,61.006,61.6192,328362.0
2025-03-07 10:20:00,62.3,62.8,62.3,62.69,648751.0,61.6093,62.1037,61.6093,61.9949,648751.0
2025-03-07 10:30:00,62.67,62.98,62.52,62.81,458750.0,61.9752,62.2817,61.8268,62.1136,458750.0
2025-03-07 10:40:00,62.81,63.09,62.74,63.0,598160.0,62.1136,62.3905,62.0444,62.3015,598160.0
2025-03-07 10:50:00,63.02,63.11,62.57,62.75,429089.0,62.3213,62.4103,61.8763,62.0543,429089.0
2025-03-07 11:00:00,62.75,62.76,62.27,62.36,233919.0,62.0543,62.0642,61.5796,61.6686,233919.0
2025-03-07 11:10:00,62.36,62.44,62.11,62.13,345040.0,61.6686,61.7477,61.4214,61.4411,345040.0
2025-03-07 11:20:00,62.12,62.19,61.91,62.13,494681.0,61.4313,61.5005,61.2236,61.4411,494681.0
2025-03-07 11:30:00,62.14,62.3,62.07,62.22,334696.0,61.451,61.6093,61.3818,61.5302,334696.0
2025-03-07 11:40:00,62.23,62.23,61.9,61.92,362730.0,61.54,61.54,61.2137,61.2335,362730.0
2025-03-07 11:50:00,61.93,62.13,61.84,62.06,336026.0,61.2434,61.4411,61.1544,61.3719,336026.0
2025-03-07 12:00:00,62.06,62.1,61.55,61.55,439112.0,61.3719,61.4115,60.8676,60.8676,439112.0
2025-03-07 12:10:00,61.56,61.84,61.47,61.84,355868.0,60.8775,61.1544,60.7885,61.1544,355868.0
2025-03-07 12:20:00,61.84,61.94,61.77,61.9,107306.0,61.1544,61.2533,61.0851,61.2137,107306.0
2025-03-07 12:30:00,61.89,62.02,61.78,62.0,200195.0,61.2038,61.3324,61.095,61.3126,200195.0
2025-03-07 12:40:00,62.0,62.13,61.97,62.0,315277.0,61.3126,61.4411,61.2829,61.3126,315277.0
2025-03-07 12:50:00,62.0,62.15,61.93,61.93,186170.0,61.3126,61.4609,61.2434,61.2434,186170.0
2025-03-07 13:00:00,61.94,61.99,61.83,61.89,173114.0,61.2533,61.3027,61.1445,61.2038,173114.0
2025-03-07 13:10:00,61.88,61.9,61.64,61.65,161147.0,61.1939,61.2137,60.9566,60.9665,161147.0
2025-03-07 13:20:00,61.66,61.71,61.58,61.6,180309.0,60.9764,61.0258,60.8972,60.917,180309.0
2025-03-07 13:30:00,61.6,61.72,61.5,61.67,142622.0,60.917,61.0357,60.8181,60.9862,142622.0
2025-03-07 13:40:00,61.67,61.7,61.58,61.61,127735.0,60.9862,61.0159,60.8972,60.9269,127735.0
2025-03-07 13:50:00,61.61,61.83,61.54,61.69,209647.0,60.9269,61.1445,60.8577,61.006,209647.0
2025-03-07 14:00:00,61.68,61.75,61.57,61.64,168513.0,60.9961,61.0654,60.8874,60.9566,168513.0
2025-03-07 14:10:00,61.65,61.7,61.52,61.55,170360.0,60.9665,61.0159,60.8379,60.8676,170360.0
2025-03-07 14:20:00,61.54,61.62,61.49,61.6,187452.0,60.8577,60.9368,60.8082,60.917,187452.0
2025-03-07 14:30:00,61.6,61.64,61.42,61.5,200450.0,60.917,60.9566,60.739,60.8181,200450.0
2025-03-07 14:40:00,61.51,61.51,61.23,61.23,230702.0,60.828,60.828,60.5511,60.5511,230702.0
2025-03-07 14:50:00,61.23,61.4,61.17,61.23,245830.0,60.5511,60.7192,60.4918,60.5511,245830.0
2025-03-07 15:00:00,61.23,61.4,61.16,61.37,160961.0,60.5511,60.7192,60.4819,60.6896,160961.0
2025-03-07 15:10:00,61.37,61.44,61.26,61.27,202859.0,60.6896,60.7588,60.5808,60.5907,202859.0
2025-03-07 15:20:00,61.26,61.48,61.22,61.43,193074.0,60.5808,60.7984,60.5412,60.7489,193074.0
2025-03-07 15:30:00,61.42,61.42,61.16,61.22,229070.0,60.739,60.739,60.4819,60.5412,229070.0
2025-03-07 15:40:00,61.21,61.27,61.04,61.25,355714.0,60.5313,60.5907,60.3632,60.5709,355714.0
2025-03-07 15:50:00,61.25,61.32,61.01,61.09,1166919.0,60.5709,60.6401,60.3336,60.4127,1166919.0
2025-03-10 09:30:00,60.95,62.15,60.72,61.75,732243.0,60.2742,61.4609,60.0468,61.0654,732243.0
2025-03-10 09:40:00,61.75,62.39,61.69,62.29,333651.0,61.0654,61.6983,61.006,61.5994,333651.0
2025-03-10 09:50:00,62.29,62.42,62.09,62.25,314729.0,61.5994,61.7279,61.4016,61.5598,314729.0
2025-03-10 10:00:00,62.23,62.36,62.03,62.23,284094.0,61.54,61.6686,61.3423,61.54,284094.0
2025-03-10 10:10:00,62.23,62.8,62.13,62.71,309435.0,61.54,62.1037,61.4411,62.0147,309435.0
2025-03-10 10:20:00,62.71,62.88,62.59,62.62,284976.0,62.0147,62.1828,61.896,61.9257,284976.0
2025-03-10 10:30:00,62.62,62.62,62.09,62.3,279465.0,61.9257,61.9257,61.4016,61.6093,279465.0
2025-03-10 10:40:00,62.3,62.55,62.2,62.49,232805.0,61.6093,61.8565,61.5104,61.7972,232805.0
2025-03-10 10:50:00,62.5,62.61,62.29,62.53,271688.0,61.807,61.9158,61.5994,61.8367,271688.0
2025-03-10 11:00:00,62.53,62.76,62.44,62.73,240709.0,61.8367,62.0642,61.7477,62.0345,240709.0
2025-03-10 11:10:00,62.73,62.79,62.6,62.65,227507.0,62.0345,62.0938,61.9059,61.9554,227507.0
2025-03-10 11:20:00,62.65,62.7,62.56,62.62,200302.0,61.9554,62.0048,61.8664,61.9257,200302.0
2025-03-10 11:30:00,62.62,62.64,62.28,62.38,250658.0,61.9257,61.9455,61.5895,61.6884,250658.0
2025-03-10 11:40:00,62.38,62.44,62.31,62.36,255068.0,61.6884,61.7477,61.6192,61.6686,255068.0
2025-03-10 11:50:00,62.36,62.52,62.18,62.49,232009.0,61.6686,61.8268,61.4906,61.7972,232009.0
2025-03-10 12:00:00,62.49,62.56,62.38,62.53,159879.0,61.7972,61.8664,61.6884,61.8367,159879.0
2025-03-10 12:10:00,62.53,62.59,62.37,62.47,233388.0,61.8367,61.896,61.6785,61.7774,233388.0
2025-03-10 12:20:00,62.47,62.7,62.41,62.68,261317.0,61.7774,62.0048,61.718,61.9851,261317.0
2025-03-10 12:30:00,62.68,62.79,62.66,62.67,207471.0,61.9851,62.0938,61.9653,61.9752,207471.0
2025-03-10 12:40:00,62.68,62.85,62.67,62.8,170398.0,61.9851,62.1532,61.9752,62.1037,170398.0
2025-03-10 12:50:00,62.8,62.83,62.76,62.82,196814.0,62.1037,62.1334,62.0642,62.1235,196814.0
2025-03-10 13:00:00,62.82,62.86,62.77,62.82,176840.0,62.1235,62.1631,62.0741,62.1235,176840.0
2025-03-10 13:10:00,62.82,62.82,62.71,62.78,207083.0,62.1235,62.1235,62.0147,62.0839,207083.0
2025-03-10 13:20:00,62.77,62.88,62.72,62.76,197797.0,62.0741,62.1828,62.0246,62.0642,197797.0
2025-03-10 13:30:00,62.75,62.9,62.71,62.86,251378.0,62.0543,62.2026,62.0147,62.1631,251378.0
2025-03-10 13:40:00,62.86,62.89,62.8,62.87,253766.0,62.1631,62.1927,62.1037,62.1729,253766.0
2025-03-10 13:50:00,62.87,62.89,62.81,62.85,264490.0,62.1729,62.1927,62.1136,62.1532,264490.0
2025-03-10 14:00:00,62.85,62.99,62.85,62.95,322209.0,62.1532,62.2916,62.1532,62.2521,322209.0
2025-03-10 14:10:00,62.94,62.96,62.74,62.78,304119.0,62.2422,62.2619,62.0444,62.0839,304119.0
2025-03-10 14:20:00,62.78,62.94,62.72,62.91,400226.0,62.0839,62.2422,62.0246,62.2125,400226.0
2025-03-10 14:30:00,62.9,62.96,62.8,62.84,183568.0,62.2026,62.2619,62.1037,62.1433,183568.0
2025-03-10 14:40:00,62.84,62.9,62.67,62.88,320634.0,62.1433,62.2026,61.9752,62.1828,320634.0
2025-03-10 14:50:00,62.89,62.9,62.71,62.75,358412.0,62.1927,62.2026,62.0147,62.0543,358412.0
2025-03-10 15:00:00,62.75,62.81,62.64,62.7,292731.0,62.0543,62.1136,61.9455,62.0048,292731.0
2025-03-10 15:10:00,62.7,62.8,62.58,62.77,426375.0,62.0048,62.1037,61.8862,62.0741,426375.0
2025-03-10 15:20:00,62.77,62.94,62.75,62.85,316280.0,62.0741,62.2422,62.0543,62.1532,316280.0
2025-03-10 15:30:00,62.85,63.09,62.85,62.96,852296.0,62.1532,62.3905,62.1532,62.2619,852296.0
2025-03-10 15:40:00,62.96,63.14,62.86,63.03,624670.0,62.2619,62.4399,62.1631,62.3312,624670.0
2025-03-10 15:50:00,63.03,63.16,62.98,63.16,2063617.0,62.3312,62.4597,62.2817,62.4597,2063617.0
2025-03-11 09:30:00,62.8,63.33,61.44,61.64,866022.0,62.1037,62.6278,60.7588,60.9566,866022.0
2025-03-11 09:40:00,61.62,61.93,61.41,61.57,365715.0,60.9368,61.2434,60.7291,60.8874,365715.0
2025-03-11 09:50:00,61.54,61.74,61.22,61.45,265415.0,60.8577,61.0555,60.5412,60.7687,265415.0
2025-03-11 10:00:00,61.46,61.58,61.26,61.4,210245.0,60.7786,60.8972,60.5808,60.7192,210245.0
2025-03-11 10:10:00,61.39,61.85,61.35,61.73,138350.0,60.7094,61.1643,60.6698,61.0456,138350.0
2025-03-11 10:20:00,61.73,61.93,61.58,61.93,167182.0,61.0456,61.2434,60.8972,61.2434,167182.0
2025-03-11 10:30:00,61.94,62.05,61.82,61.96,340494.0,61.2533,61.362,61.1346,61.273,340494.0
2025-03-11 10:40:00,61.96,61.99,61.64,61.93,319452.0,61.273,61.3027,60.9566,61.2434,319452.0
2025-03-11 10:50:00,61.93,61.95,61.68,61.71,203562.0,61.2434,61.2631,60.9961,61.0258,203562.0
2025-03-11 11:00:00,61.72,61.87,61.65,61.82,199758.0,61.0357,61.184,60.9665,61.1346,199758.0
2025-03-11 11:10:00,61.83,61.92,61.7,61.87,236979.0,61.1445,61.2335,61.0159,61.184,236979.0
2025-03-11 11:20:00,61.87,61.89,61.67,61.75,217980.0,61.184,61.2038,60.9862,61.0654,217980.0
2025-03-11 11:30:00,61.75,61.83,61.64,61.71,155563.0,61.0654,61.1445,60.9566,61.0258,155563.0
2025-03-11 11:40:00,61.72,61.93,61.71,61.82,172659.0,61.0357,61.2434,61.0258,61.1346,172659.0
2025-03-11 11:50:00,61.83,61.88,61.73,61.81,136009.0,61.1445,61.1939,61.0456,61.1247,136009.0
2025-03-11 12:00:00,61.82,61.82,61.61,61.65,132929.0,61.1346,61.1346,60.9269,60.9665,132929.0
2025-03-11 12:10:00,61.64,61.73,61.56,61.73,229621.0,60.9566,61.0456,60.8775,61.0456,229621.0
2025-03-11 12:20:00,61.76,61.86,61.61,61.7,190799.0,61.0753,61.1741,60.9269,61.0159,190799.0
2025-03-11 12:30:00,61.7,61.75,61.67,61.7,160147.0,61.0159,61.0654,60.9862,61.0159,160147.0
2025-03-11 12:40:00,61.7,61.71,61.57,61.58,98019.0,61.0159,61.0258,60.8874,60.8972,98019.0
2025-03-11 12:50:00,61.58,61.58,61.46,61.55,135111.0,60.8972,60.8972,60.7786,60.8676,135111.0
2025-03-11 13:00:00,61.55,61.66,61.51,61.56,142513.0,60.8676,60.9764,60.828,60.8775,142513.0
2025-03-11 13:10:00,61.57,61.57,61.34,61.36,290165.0,60.8874,60.8874,60.6599,60.6797,290165.0
2025-03-11 13:20:00,61.35,61.46,61.32,61.34,137191.0,60.6698,60.7786,60.6401,60.6599,137191.0
2025-03-11 13:30:00,61.35,61.44,61.29,61.35,134430.0,60.6698,60.7588,60.6105,60.6698,134430.0
2025-03-11 13:40:00,61.34,61.49,61.3,61.44,156322.0,60.6599,60.8082,60.6204,60.7588,156322.0
2025-03-11 13:50:00,61.43,61.47,61.32,61.4,150097.0,60.7489,60.7885,60.6401,60.7192,150097.0
2025-03-11 14:00:00,61.4,61.57,61.39,61.57,131299.0,60.7192,60.8874,60.7094,60.8874,131299.0
2025-03-11 14:10:00,61.56,61.7,61.49,61.62,219213.0,60.8775,61.0159,60.8082,60.9368,219213.0
2025-03-11 14:20:00,61.62,61.65,61.52,61.6,194230.0,60.9368,60.9665,60.8379,60.917,194230.0
2025-03-11 14:30:00,61.59,61.63,61.49,61.63,157576.0,60.9071,60.9467,60.8082,60.9467,157576.0
2025-03-11 14:40:00,61.63,61.82,61.58,61.81,188944.0,60.9467,61.1346,60.8972,61.1247,188944.0
2025-03-11 14:50:00,61.81,61.82,61.71,61.75,201645.0,61.1247,61.1346,61.0258,61.0654,201645.0
2025-03-11 15:00:00,61.75,61.76,61.49,61.59,236679.0,61.0654,61.0753,60.8082,60.9071,236679.0
2025-03-11 15:10:00,61.6,61.74,61.56,61.64,247763.0,60.917,61.0555,60.8775,60.9566,247763.0
2025-03-11 15:20:00,61.64,61.65,61.48,61.57,219594.0,60.9566,60.9665,60.7984,60.8874,219594.0
2025-03-11 15:30:00,61.58,61.74,61.45,61.62,490192.0,60.8972,61.0555,60.7687,60.9368,490192.0
2025-03-11 15:40:00,61.62,61.73,61.56,61.68,269567.0,60.9368,61.0456,60.8775,60.9961,269567.0
2025-03-11 15:50:00,61.67,61.72,61.41,61.52,1755752.0,60.9862,61.0357,60.7291,60.8379,1755752.0
2025-03-12 09:30:00,60.72,60.82,60.31,60.35,570668.0,60.0468,60.1457,59.6413,59.6809,570668.0
2025-03-12 09:40:00,60.37,60.49,59.84,59.9,466222.0,59.7007,59.8193,59.1765,59.2359,466222.0
2025-03-12 09:50:00,59.91,60.08,59.76,59.91,426721.0,59.2458,59.4139,59.0974,59.2458,426721.0
2025-03-12 10:00:00,59.9,60.04,59.59,59.61,279448.0,59.2359,59.3743,58.9293,58.9491,279448.0
2025-03-12 10:10:00,59.61,59.8,59.52,59.6,258280.0,58.9491,59.137,58.8601,58.9392,258280.0
2025-03-12 10:20:00,59.61,60.06,59.52,60.05,322046.0,58.9491,59.3941,58.8601,59.3842,322046.0
2025-03-12 10:30:00,60.05,60.28,60.04,60.08,238872.0,59.3842,59.6117,59.3743,59.4139,238872.0
2025-03-12 10:40:00,60.08,60.15,59.64,59.64,166728.0,59.4139,59.4831,58.9788,58.9788,166728.0
2025-03-12 10:50:00,59.64,59.88,59.59,59.85,254649.0,58.9788,59.2161,58.9293,59.1864,254649.0
2025-03-12 11:00:00,59.85,60.07,59.84,59.99,233921.0,59.1864,59.404,59.1765,59.3249,233921.0
2025-03-12 11:10:00,59.98,60.32,59.92,60.12,131797.0,59.315,59.6512,59.2557,59.4534,131797.0
2025-03-12 11:20:00,60.11,60.25,60.04,60.18,56807.0,59.4435,59.582,59.3743,59.5128,56807.0
2025-03-12 11:30:00,60.18,60.3,60.14,60.17,61985.0,59.5128,59.6314,59.4732,59.5029,61985.0
2025-03-12 11:40:00,60.18,60.23,60.1,60.21,88396.0,59.5128,59.5622,59.4337,59.5424,88396.0
2025-03-12 11:50:00,60.21,60.43,60.2,60.38,100239.0,59.5424,59.76,59.5325,59.7106,100239.0
2025-03-12 12:00:00,60.38,60.53,60.3,60.52,75069.0,59.7106,59.8589,59.6314,59.849,75069.0
2025-03-12 12:10:00,60.52,60.53,60.41,60.45,76908.0,59.849,59.8589,59.7402,59.7798,76908.0
2025-03-12 12:20:00,60.46,60.46,60.29,60.34,67548.0,59.7897,59.7897,59.6215,59.671,67548.0
2025-03-12 12:30:00,60.33,60.37,60.15,60.24,92375.0,59.6611,59.7007,59.4831,59.5721,92375.0
2025-03-12 12:40:00,60.24,60.27,60.11,60.13,173980.0,59.5721,59.6018,59.4435,59.4633,173980.0
2025-03-12 12:50:00,60.13,60.14,59.92,59.93,161168.0,59.4633,59.4732,59.2557,59.2655,161168.0
2025-03-12 13:00:00,59.93,60.07,59.88,60.06,106420.0,59.2655,59.404,59.2161,59.3941,106420.0
2025-03-12 13:10:00,60.07,60.18,60.07,60.15,61367.0,59.404,59.5128,59.404,59.4831,61367.0
2025-03-12 13:20:00,60.15,60.26,60.12,60.26,73438.0,59.4831,59.5919,59.4534,59.5919,73438.0
2025-03-12 13:30:00,60.25,60.32,60.23,60.25,75349.0,59.582,59.6512,59.5622,59.582,75349.0
2025-03-12 13:40:00,60.26,60.35,60.19,60.21,60948.0,59.5919,59.6809,59.5227,59.5424,60948.0
2025-03-12 13:50:00,60.21,60.25,60.14,60.15,91082.0,59.5424,59.582,59.4732,59.4831,91082.0
2025-03-12 14:00:00,60.15,60.21,60.09,60.18,99522.0,59.4831,59.5424,59.4238,59.5128,99522.0
2025-03-12 14:10:00,60.19,60.21,60.05,60.17,91884.0,59.5227,59.5424,59.3842,59.5029,91884.0
2025-03-12 14:20:00,60.18,60.19,60.12,60.17,72408.0,59.5128,59.5227,59.4534,59.5029,72408.0
2025-03-12 14:30:00,60.16,60.18,60.11,60.14,92497.0,59.493,59.5128,59.4435,59.4732,92497.0
2025-03-12 14:40:00,60.14,60.27,60.13,60.23,78457.0,59.4732,59.6018,59.4633,59.5622,78457.0
2025-03-12 14:50:00,60.23,60.25,60.17,60.19,97042.0,59.5622,59.582,59.5029,59.5227,97042.0
2025-03-12 15:00:00,60.17,60.17,60.01,60.08,109688.0,59.5029,59.5029,59.3447,59.4139,109688.0
2025-03-12 15:10:00,60.08,60.11,59.92,59.96,98090.0,59.4139,59.4435,59.2557,59.2952,98090.0
2025-03-12 15:20:00,59.96,59.96,59.79,59.82,147541.0,59.2952,59.2952,59.1271,59.1568,147541.0
2025-03-12 15:30:00,59.83,60.03,59.73,59.95,238156.0,59.1666,59.3644,59.0678,59.2853,238156.0
2025-03-12 15:40:00,59.95,59.97,59.77,59.82,195135.0,59.2853,59.3051,59.1073,59.1568,195135.0
2025-03-12 15:50:00,59.83,59.86,59.75,59.81,681891.0,59.1666,59.1963,59.0875,59.1469,681891.0
2025-03-13 09:30:00,59.99,60.31,59.79,59.99,258501.0,59.3249,59.6413,59.1271,59.3249,258501.0
2025-03-13 09:40:00,59.97,60.39,59.96,60.23,63810.0,59.3051,59.7204,59.2952,59.5622,63810.0
2025-03-13 09:50:00,60.26,60.64,60.23,60.5,98433.0,59.5919,59.9677,59.5622,59.8292,98433.0
2025-03-13 10:00:00,60.48,60.56,60.37,60.47,98494.0,59.8094,59.8886,59.7007,59.7996,98494.0
2025-03-13 10:10:00,60.47,60.76,60.46,60.58,237298.0,59.7996,60.0863,59.7897,59.9083,237298.0
2025-03-13 10:20:00,60.62,60.65,60.45,60.51,113381.0,59.9479,59.9776,59.7798,59.8391,113381.0
2025-03-13 10:30:00,60.5,60.63,60.27,60.42,90965.0,59.8292,59.9578,59.6018,59.7501,90965.0
2025-03-13 10:40:00,60.42,60.7,60.4,60.58,109594.0,59.7501,60.027,59.7303,59.9083,109594.0
2025-03-13 10:50:00,60.58,60.58,60.37,60.51,136576.0,59.9083,59.9083,59.7007,59.8391,136576.0
2025-03-13 11:00:00,60.5,60.58,60.4,60.48,136518.0,59.8292,59.9083,59.7303,59.8094,136518.0
2025-03-13 11:10:00,60.48,60.63,60.46,60.59,94568.0,59.8094,59.9578,59.7897,59.9182,94568.0
2025-03-13 11:20:00,60.59,60.7,60.49,60.64,135549.0,59.9182,60.027,59.8193,59.9677,135549.0
2025-03-13 11:30:00,60.63,60.64,60.47,60.58,77778.0,59.9578,59.9677,59.7996,59.9083,77778.0
2025-03-13 11:40:00,60.57,60.75,60.51,60.58,113010.0,59.8984,60.0764,59.8391,59.9083,113010.0
2025-03-13 11:50:00,60.58,60.6,60.49,60.54,87462.0,59.9083,59.9281,59.8193,59.8688,87462.0
2025-03-13 12:00:00,60.55,60.63,60.41,60.63,119989.0,59.8787,59.9578,59.7402,59.9578,119989.0
2025-03-13 12:10:00,60.63,60.64,60.52,60.58,80623.0,59.9578,59.9677,59.849,59.9083,80623.0
2025-03-13 12:20:00,60.56,60.58,60.35,60.43,97498.0,59.8886,59.9083,59.6809,59.76,97498.0
2025-03-13 12:30:00,60.43,60.57,60.42,60.53,144758.0,59.76,59.8984,59.7501,59.8589,144758.0
2025-03-13 12:40:00,60.53,60.59,60.31,60.34,100788.0,59.8589,59.9182,59.6413,59.671,100788.0
2025-03-13 12:50:00,60.35,60.38,60.26,60.37,91131.0,59.6809,59.7106,59.5919,59.7007,91131.0
2025-03-13 13:00:00,60.37,60.46,60.34,60.35,84030.0,59.7007,59.7897,59.671,59.6809,84030.0
2025-03-13 13:10:00,60.34,60.42,60.31,60.31,109079.0,59.671,59.7501,59.6413,59.6413,109079.0
2025-03-13 13:20:00,60.32,60.36,60.11,60.22,162092.0,59.6512,59.6908,59.4435,59.5523,162092.0
2025-03-13 13:30:00,60.23,60.24,60.01,60.08,130663.0,59.5622,59.5721,59.3447,59.4139,130663.0
2025-03-13 13:40:00,60.08,60.1,60.01,60.09,107607.0,59.4139,59.4337,59.3447,59.4238,107607.0
2025-03-13 13:50:00,60.1,60.14,59.99,60.01,125754.0,59.4337,59.4732,59.3249,59.3447,125754.0
2025-03-13 14:00:00,60.02,60.24,60.01,60.21,91917.0,59.3545,59.5721,59.3447,59.5424,91917.0
2025-03-13 14:10:00,60.2,60.25,60.15,60.17,71642.0,59.5325,59.582,59.4831,59.5029,71642.0
2025-03-13 14:20:00,60.16,60.19,60.03,60.16,124447.0,59.493,59.5227,59.3644,59.493,124447.0
2025-03-13 14:30:00,60.17,60.3,60.13,60.27,120297.0,59.5029,59.6314,59.4633,59.6018,120297.0
2025-03-13 14:40:00,60.29,60.33,60.26,60.28,99746.0,59.6215,59.6611,59.5919,59.6117,99746.0
2025-03-13 14:50:00,60.27,60.3,60.24,60.28,118046.0,59.6018,59.6314,59.5721,59.6117,118046.0
2025-03-13 15:00:00,60.28,60.34,60.24,60.27,100613.0,59.6117,59.671,59.5721,59.6018,100613.0
2025-03-13 15:10:00,60.26,60.39,60.26,60.37,130403.0,59.5919,59.7204,59.5919,59.7007,130403.0
2025-03-13 15:20:00,60.37,60.38,60.23,60.23,151747.0,59.7007,59.7106,59.5622,59.5622,151747.0
2025-03-13 15:30:00,60.23,60.24,60.02,60.06,119603.0,59.5622,59.5721,59.3545,59.3941,119603.0
2025-03-13 15:40:00,60.05,60.19,60.04,60.14,201371.0,59.3842,59.5227,59.3743,59.4732,201371.0
2025-03-13 15:50:00,60.14,60.32,59.99,60.29,722302.0,59.4732,59.6512,59.3249,59.6215,722302.0
2025-03-14 09:30:00,59.8,59.99,59.3,59.33,403977.0,59.137,59.3249,58.6425,58.6722,403977.0
2025-03-14 09:40:00,59.31,59.36,58.88,59.26,410052.0,58.6524,58.7019,58.2272,58.603,410052.0
2025-03-14 09:50:00,59.26,59.77,59.21,59.71,175228.0,58.603,59.1073,58.5535,59.048,175228.0
2025-03-14 10:00:00,59.76,59.76,59.35,59.49,161371.0,59.0974,59.0974,58.692,58.8304,161371.0
2025-03-14 10:10:00,59.45,59.45,59.28,59.38,184279.0,58.7909,58.7909,58.6227,58.7216,184279.0
2025-03-14 10:20:00,59.39,59.47,59.3,59.42,136714.0,58.7315,58.8106,58.6425,58.7612,136714.0
2025-03-14 10:30:00,59.42,59.5,59.19,59.22,209666.0,58.7612,58.8403,58.5337,58.5634,209666.0
2025-03-14 10:40:00,59.22,59.32,58.99,59.27,150314.0,58.5634,58.6623,58.336,58.6129,150314.0
2025-03-14 10:50:00,59.27,59.41,59.24,59.32,106978.0,58.6129,58.7513,58.5832,58.6623,106978.0
2025-03-14 11:00:00,59.33,59.34,59.21,59.29,104208.0,58.6722,58.6821,58.5535,58.6326,104208.0
2025-03-14 11:10:00,59.32,59.32,59.08,59.23,137342.0,58.6623,58.6623,58.425,58.5733,137342.0
2025-03-14 11:20:00,59.23,59.32,59.19,59.31,119707.0,58.5733,58.6623,58.5337,58.6524,119707.0
2025-03-14 11:30:00,59.31,59.36,59.05,59.11,88012.0,58.6524,58.7019,58.3953,58.4546,88012.0
2025-03-14 11:40:00,59.12,59.13,58.9,58.96,123082.0,58.4645,58.4744,58.247,58.3063,123082.0
2025-03-14 11:50:00,58.96,59.26,58.95,59.23,139698.0,58.3063,58.603,58.2964,58.5733,139698.0
2025-03-14 12:00:00,59.24,59.27,59.02,59.06,153769.0,58.5832,58.6129,58.3656,58.4052,153769.0
2025-03-14 12:10:00,59.06,59.06,58.91,58.92,85579.0,58.4052,58.4052,58.2568,58.2667,85579.0
2025-03-14 12:20:00,58.94,59.01,58.9,59.0,120357.0,58.2865,58.3557,58.247,58.3459,120357.0
2025-03-14 12:30:00,59.0,59.07,58.88,58.98,121535.0,58.3459,58.4151,58.2272,58.3261,121535.0
2025-03-14 12:40:00,58.99,59.11,58.99,59.1,96853.0,58.336,58.4546,58.336,58.4447,96853.0
2025-03-14 12:50:00,59.11,59.21,59.11,59.17,84422.0,58.4546,58.5535,58.4546,58.514,84422.0
2025-03-14 13:00:00,59.17,59.25,59.11,59.19,131970.0,58.514,58.5931,58.4546,58.5337,131970.0
2025-03-14 13:10:00,59.19,59.2,59.06,59.11,87119.0,58.5337,58.5436,58.4052,58.4546,87119.0
2025-03-14 13:20:00,59.11,59.13,59.02,59.05,79468.0,58.4546,58.4744,58.3656,58.3953,79468.0
2025-03-14 13:30:00,59.05,59.1,58.96,58.98,75469.0,58.3953,58.4447,58.3063,58.3261,75469.0
2025-03-14 13:40:00,58.99,59.04,58.89,58.92,94776.0,58.336,58.3854,58.2371,58.2667,94776.0
2025-03-14 13:50:00,58.92,58.96,58.8,58.83,123227.0,58.2667,58.3063,58.1481,58.1777,123227.0
2025-03-14 14:00:00,58.83,58.92,58.78,58.8,104081.0,58.1777,58.2667,58.1283,58.1481,104081.0
2025-03-14 14:10:00,58.8,58.9,58.75,58.77,143685.0,58.1481,58.247,58.0986,58.1184,143685.0
2025-03-14 14:20:00,58.76,58.84,58.72,58.82,187196.0,58.1085,58.1876,58.069,58.1678,187196.0
2025-03-14 14:30:00,58.82,58.86,58.79,58.83,153645.0,58.1678,58.2074,58.1382,58.1777,153645.0
2025-03-14 14:40:00,58.83,58.86,58.78,58.84,126808.0,58.1777,58.2074,58.1283,58.1876,126808.0
2025-03-14 14:50:00,58.84,58.93,58.76,58.8,157069.0,58.1876,58.2766,58.1085,58.1481,157069.0
2025-03-14 15:00:00,58.8,58.9,58.74,58.87,153585.0,58.1481,58.247,58.0887,58.2173,153585.0
2025-03-14 15:10:00,58.87,58.91,58.81,58.82,114730.0,58.2173,58.2568,58.158,58.1678,114730.0
2025-03-14 15:20:00,58.82,58.88,58.8,58.86,147301.0,58.1678,58.2272,58.1481,58.2074,147301.0
2025-03-14 15:30:00,58.86,58.88,58.74,58.75,228359.0,58.2074,58.2272,58.0887,58.0986,228359.0
2025-03-14 15:40:00,58.75,58.83,58.71,58.82,260912.0,58.0986,58.1777,58.0591,58.1678,260912.0
2025-03-14 15:50:00,58.83,59.07,58.8,59.0,1088488.0,58.1777,58.4151,58.1481,58.3459,1088488.0
2025-03-17 09:30:00,59.16,59.3,58.36,58.44,412547.0,58.5041,58.6425,57.7129,57.7921,412547.0
2025-03-17 09:40:00,58.44,58.92,58.36,58.9,192750.0,57.7921,58.2667,57.7129,58.247,192750.0
2025-03-17 09:50:00,58.9,59.08,58.8,58.97,143087.0,58.247,58.425,58.1481,58.3162,143087.0
2025-03-17 10:00:00,58.96,59.07,58.88,59.07,119700.0,58.3063,58.4151,58.2272,58.4151,119700.0
2025-03-17 10:10:00,59.07,59.23,59.01,59.21,195887.0,58.4151,58.5733,58.3557,58.5535,195887.0
2025-03-17 10:20:00,59.2,59.46,59.15,59.41,112082.0,58.5436,58.8008,58.4942,58.7513,112082.0
2025-03-17 10:30:00,59.41,59.5,59.31,59.42,141567.0,58.7513,58.8403,58.6524,58.7612,141567.0
2025-03-17 10:40:00,59.42,59.54,59.37,59.53,131758.0,58.7612,58.8799,58.7117,58.87,131758.0
2025-03-17 10:50:00,59.53,59.71,59.52,59.7,156723.0,58.87,59.048,58.8601,59.0381,156723.0
2025-03-17 11:00:00,59.7,59.7,59.4,59.47,99546.0,59.0381,59.0381,58.7414,58.8106,99546.0
2025-03-17 11:10:00,59.47,59.48,59.34,59.42,63547.0,58.8106,58.8205,58.6821,58.7612,63547.0
2025-03-17 11:20:00,59.42,59.43,59.36,59.41,79255.0,58.7612,58.7711,58.7019,58.7513,79255.0
2025-03-17 11:30:00,59.41,59.42,59.25,59.33,85934.0,58.7513,58.7612,58.5931,58.6722,85934.0
2025-03-17 11:40:00,59.33,59.38,59.24,59.32,55027.0,58.6722,58.7216,58.5832,58.6623,55027.0
2025-03-17 11:50:00,59.31,59.38,59.27,59.38,60479.0,58.6524,58.7216,58.6129,58.7216,60479.0
2025-03-17 12:00:00,59.39,59.5,59.36,59.48,50826.0,58.7315,58.8403,58.7019,58.8205,50826.0
2025-03-17 12:10:00,59.47,59.48,59.29,59.29,72602.0,58.8106,58.8205,58.6326,58.6326,72602.0
2025-03-17 12:20:00,59.29,59.38,59.23,59.35,81761.0,58.6326,58.7216,58.5733,58.692,81761.0
2025-03-17 12:30:00,59.34,59.39,59.3,59.37,55233.0,58.6821,58.7315,58.6425,58.7117,55233.0
2025-03-17 12:40:00,59.37,59.4,59.32,59.39,59401.0,58.7117,58.7414,58.6623,58.7315,59401.0
2025-03-17 12:50:00,59.39,59.68,59.38,59.63,354203.0,58.7315,59.0183,58.7216,58.9689,354203.0
2025-03-17 13:00:00,59.63,59.64,59.54,59.62,74851.0,58.9689,58.9788,58.8799,58.959,74851.0
2025-03-17 13:10:00,59.62,59.75,59.6,59.66,62813.0,58.959,59.0875,58.9392,58.9985,62813.0
2025-03-17 13:20:00,59.66,59.66,59.58,59.61,52764.0,58.9985,58.9985,58.9194,58.9491,52764.0
2025-03-17 13:30:00,59.61,59.73,59.61,59.68,71954.0,58.9491,59.0678,58.9491,59.0183,71954.0
2025-03-17 13:40:00,59.68,59.74,59.66,59.7,45108.0,59.0183,59.0776,58.9985,59.0381,45108.0
2025-03-17 13:50:00,59.71,59.76,59.7,59.73,84867.0,59.048,59.0974,59.0381,59.0678,84867.0
2025-03-17 14:00:00,59.74,59.83,59.73,59.83,99270.0,59.0776,59.1666,59.0678,59.1666,99270.0
2025-03-17 14:10:00,59.82,59.91,59.79,59.88,67883.0,59.1568,59.2458,59.1271,59.2161,67883.0
2025-03-17 14:20:00,59.87,59.88,59.76,59.8,184134.0,59.2062,59.2161,59.0974,59.137,184134.0
2025-03-17 14:30:00,59.8,59.85,59.7,59.74,103436.0,59.137,59.1864,59.0381,59.0776,103436.0
2025-03-17 14:40:00,59.75,59.84,59.74,59.8,72478.0,59.0875,59.1765,59.0776,59.137,72478.0
2025-03-17 14:50:00,59.8,59.94,59.8,59.89,104223.0,59.137,59.2754,59.137,59.226,104223.0
2025-03-17 15:00:00,59.89,59.97,59.78,59.86,166238.0,59.226,59.3051,59.1172,59.1963,166238.0
2025-03-17 15:10:00,59.86,59.9,59.79,59.89,100564.0,59.1963,59.2359,59.1271,59.226,100564.0
2025-03-17 15:20:00,59.89,59.91,59.83,59.88,123235.0,59.226,59.2458,59.1666,59.2161,123235.0
2025-03-17 15:30:00,59.88,59.95,59.84,59.87,162082.0,59.2161,59.2853,59.1765,59.2062,162082.0
2025-03-17 15:40:00,59.87,60.08,59.86,60.07,302064.0,59.2062,59.4139,59.1963,59.404,302064.0
2025-03-17 15:50:00,60.06,60.13,59.98,60.01,1100174.0,59.3941,59.4633,59.315,59.3447,1100174.0
2025-03-18 09:30:00,59.88,60.1,59.53,59.9,234610.0,59.2161,59.4337,58.87,59.2359,234610.0
2025-03-18 09:40:00,59.9,59.99,59.62,59.69,78305.0,59.2359,59.3249,58.959,59.0282,78305.0
2025-03-18 09:50:00,59.7,59.89,59.68,59.76,383320.0,59.0381,59.226,59.0183,59.0974,383320.0
2025-03-18 10:00:00,59.76,59.81,59.59,59.76,104490.0,59.0974,59.1469,58.9293,59.0974,104490.0
2025-03-18 10:10:00,59.77,59.79,59.64,59.76,104954.0,59.1073,59.1271,58.9788,59.0974,104954.0
2025-03-18 10:20:00,59.76,59.93,59.71,59.85,96065.0,59.0974,59.2655,59.048,59.1864,96065.0
2025-03-18 10:30:00,59.86,60.03,59.83,59.91,174573.0,59.1963,59.3644,59.1666,59.2458,174573.0
2025-03-18 10:40:00,59.91,60.03,59.83,60.01,210373.0,59.2458,59.3644,59.1666,59.3447,210373.0
2025-03-18 10:50:00,60.0,60.06,59.97,59.99,76497.0,59.3348,59.3941,59.3051,59.3249,76497.0
2025-03-18 11:00:00,59.99,60.04,59.91,59.91,123107.0,59.3249,59.3743,59.2458,59.2458,123107.0
2025-03-18 11:10:00,59.91,59.96,59.88,59.95,94701.0,59.2458,59.2952,59.2161,59.2853,94701.0
2025-03-18 11:20:00,59.94,59.95,59.82,59.86,396659.0,59.2754,59.2853,59.1568,59.1963,396659.0
2025-03-18 11:30:00,59.85,59.86,59.75,59.84,95835.0,59.1864,59.1963,59.0875,59.1765,95835.0
2025-03-18 11:40:00,59.84,59.86,59.76,59.77,69468.0,59.1765,59.1963,59.0974,59.1073,69468.0
2025-03-18 11:50:00,59.76,59.81,59.71,59.75,73806.0,59.0974,59.1469,59.048,59.0875,73806.0
2025-03-18 12:00:00,59.75,59.82,59.7,59.8,64306.0,59.0875,59.1568,59.0381,59.137,64306.0
2025-03-18 12:10:00,59.81,59.89,59.78,59.83,188215.0,59.1469,59.226,59.1172,59.1666,188215.0
2025-03-18 12:20:00,59.83,60.05,59.83,60.01,226651.0,59.1666,59.3842,59.1666,59.3447,226651.0
2025-03-18 12:30:00,60.01,60.06,59.96,59.97,254359.0,59.3447,59.3941,59.2952,59.3051,254359.0
2025-03-18 12:40:00,59.97,60.0,59.9,59.93,55173.0,59.3051,59.3348,59.2359,59.2655,55173.0
2025-03-18 12:50:00,59.94,60.03,59.89,59.92,150024.0,59.2754,59.3644,59.226,59.2557,150024.0
2025-03-18 13:00:00,59.92,60.01,59.91,59.96,75229.0,59.2557,59.3447,59.2458,59.2952,75229.0
2025-03-18 13:10:00,59.96,60.05,59.95,59.98,163691.0,59.2952,59.3842,59.2853,59.315,163691.0
2025-03-18 13:20:00,59.99,60.14,59.98,60.07,244742.0,59.3249,59.4732,59.315,59.404,244742.0
2025-03-18 13:30:00,60.07,60.24,60.03,60.13,245305.0,59.404,59.5721,59.3644,59.4633,245305.0
2025-03-18 13:40:00,60.14,60.17,60.08,60.17,128931.0,59.4732,59.5029,59.4139,59.5029,128931.0
2025-03-18 13:50:00,60.16,60.26,60.15,60.18,126449.0,59.493,59.5919,59.4831,59.5128,126449.0
2025-03-18 14:00:00,60.18,60.21,60.08,60.11,143793.0,59.5128,59.5424,59.4139,59.4435,143793.0
2025-03-18 14:10:00,60.11,60.11,60.01,60.01,123445.0,59.4435,59.4435,59.3447,59.3447,123445.0
2025-03-18 14:20:00,60.01,60.11,60.0,60.02,136454.0,59.3447,59.4435,59.3348,59.3545,136454.0
2025-03-18 14:30:00,60.02,60.1,59.96,59.98,125372.0,59.3545,59.4337,59.2952,59.315,125372.0
2025-03-18 14:40:00,59.97,60.02,59.95,59.98,98342.0,59.3051,59.3545,59.2853,59.315,98342.0
2025-03-18 14:50:00,59.98,60.02,59.88,59.92,77846.0,59.315,59.3545,59.2161,59.2557,77846.0
2025-03-18 15:00:00,59.92,59.98,59.88,59.98,56289.0,59.2557,59.315,59.2161,59.315,56289.0
2025-03-18 15:10:00,59.97,60.0,59.87,59.88,138568.0,59.3051,59.3348,59.2062,59.2161,138568.0
2025-03-18 15:20:00,59.88,59.94,59.78,59.84,135286.0,59.2161,59.2754,59.1172,59.1765,135286.0
2025-03-18 15:30:00,59.83,59.9,59.75,59.88,253432.0,59.1666,59.2359,59.0875,59.2161,253432.0
2025-03-18 15:40:00,59.88,59.97,59.82,59.91,168583.0,59.2161,59.3051,59.1568,59.2458,168583.0
2025-03-18 15:50:00,59.91,60.03,59.81,59.93,1108455.0,59.2458,59.3644,59.1469,59.2655,1108455.0
2025-03-19 09:30:00,59.86,60.45,59.76,60.44,451377.0,59.1963,59.7798,59.0974,59.7699,451377.0
2025-03-19 09:40:00,60.43,60.55,60.24,60.24,149061.0,59.76,59.8787,59.5721,59.5721,149061.0
2025-03-19 09:50:00,60.23,60.36,60.14,60.21,476650.0,59.5622,59.6908,59.4732,59.5424,476650.0
2025-03-19 10:00:00,60.19,60.44,60.14,60.31,178211.0,59.5227,59.7699,59.4732,59.6413,178211.0
2025-03-19 10:10:00,60.31,60.35,60.09,60.09,68798.0,59.6413,59.6809,59.4238,59.4238,68798.0
2025-03-19 10:20:00,60.11,60.23,60.06,60.11,99561.0,59.4435,59.5622,59.3941,59.4435,99561.0
2025-03-19 10:30:00,60.11,60.17,59.85,59.91,65736.0,59.4435,59.5029,59.1864,59.2458,65736.0
2025-03-19 10:40:00,59.92,59.92,59.78,59.85,64145.0,59.2557,59.2557,59.1172,59.1864,64145.0
2025-03-19 10:50:00,59.85,59.85,59.68,59.73,113339.0,59.1864,59.1864,59.0183,59.0678,113339.0
2025-03-19 11:00:00,59.72,59.83,59.7,59.78,65255.0,59.0579,59.1666,59.0381,59.1172,65255.0
2025-03-19 11:10:00,59.77,59.86,59.7,59.78,95192.0,59.1073,59.1963,59.0381,59.1172,95192.0
2025-03-19 11:20:00,59.79,59.84,59.75,59.83,65387.0,59.1271,59.1765,59.0875,59.1666,65387.0
2025-03-19 11:30:00,59.83,59.89,59.81,59.85,71886.0,59.1666,59.226,59.1469,59.1864,71886.0
2025-03-19 11:40:00,59.86,59.99,59.8,59.94,195038.0,59.1963,59.3249,59.137,59.2754,195038.0
2025-03-19 11:50:00,59.96,60.09,59.92,59.93,67886.0,59.2952,59.4238,59.2557,59.2655,67886.0
2025-03-19 12:00:00,59.93,59.99,59.91,59.94,53797.0,59.2655,59.3249,59.2458,59.2754,53797.0
2025-03-19 12:10:00,59.94,59.99,59.87,59.92,72308.0,59.2754,59.3249,59.2062,59.2557,72308.0
2025-03-19 12:20:00,59.93,59.95,59.88,59.91,62441.0,59.2655,59.2853,59.2161,59.2458,62441.0
2025-03-19 12:30:00,59.92,59.92,59.66,59.68,118859.0,59.2557,59.2557,58.9985,59.0183,118859.0
2025-03-19 12:40:00,59.68,59.73,59.63,59.71,42640.0,59.0183,59.0678,58.9689,59.048,42640.0
2025-03-19 12:50:00,59.71,59.72,59.62,59.64,56222.0,59.048,59.0579,58.959,58.9788,56222.0
2025-03-19 13:00:00,59.65,59.68,59.51,59.54,79433.0,58.9886,59.0183,58.8502,58.8799,79433.0
2025-03-19 13:10:00,59.56,59.59,59.52,59.56,38819.0,58.8996,58.9293,58.8601,58.8996,38819.0
2025-03-19 13:20:00,59.55,59.56,59.49,59.5,89767.0,58.8898,58.8996,58.8304,58.8403,89767.0
2025-03-19 13:30:00,59.5,59.53,59.48,59.5,82206.0,58.8403,58.87,58.8205,58.8403,82206.0
2025-03-19 13:40:00,59.5,59.6,59.46,59.59,154927.0,58.8403,58.9392,58.8008,58.9293,154927.0
2025-03-19 13:50:00,59.58,59.67,59.55,59.64,171592.0,58.9194,59.0084,58.8898,58.9788,171592.0
2025-03-19 14:00:00,59.65,59.84,59.61,59.81,114480.0,58.9886,59.1765,58.9491,59.1469,114480.0
2025-03-19 14:10:00,59.82,59.9,59.72,59.72,56028.0,59.1568,59.2359,59.0579,59.0579,56028.0
2025-03-19 14:20:00,59.71,59.73,59.59,59.63,130762.0,59.048,59.0678,58.9293,58.9689,130762.0
2025-03-19 14:30:00,59.63,59.73,59.63,59.73,99808.0,58.9689,59.0678,58.9689,59.0678,99808.0
2025-03-19 14:40:00,59.73,59.89,59.72,59.86,232430.0,59.0678,59.226,59.0579,59.1963,232430.0
2025-03-19 14:50:00,59.86,59.95,59.83,59.9,150982.0,59.1963,59.2853,59.1666,59.2359,150982.0
2025-03-19 15:00:00,59.9,59.98,59.88,59.94,71730.0,59.2359,59.315,59.2161,59.2754,71730.0
2025-03-19 15:10:00,59.94,59.99,59.86,59.91,195291.0,59.2754,59.3249,59.1963,59.2458,195291.0
2025-03-19 15:20:00,59.92,60.0,59.87,59.97,147024.0,59.2557,59.3348,59.2062,59.3051,147024.0
2025-03-19 15:30:00,59.98,60.06,59.94,59.94,158745.0,59.315,59.3941,59.2754,59.2754,158745.0
2025-03-19 15:40:00,59.95,59.99,59.87,59.93,207009.0,59.2853,59.3249,59.2062,59.2655,207009.0
2025-03-19 15:50:00,59.93,60.12,59.86,60.08,566284.0,59.2655,59.4534,59.1963,59.4139,566284.0
2025-03-20 09:30:00,59.86,60.77,59.86,60.67,352260.0,59.1963,60.0962,59.1963,59.9973,352260.0
2025-03-20 09:40:00,60.66,60.81,60.63,60.76,178649.0,59.9874,60.1358,59.9578,60.0863,178649.0
2025-03-20 09:50:00,60.76,60.92,60.74,60.84,188374.0,60.0863,60.2446,60.0666,60.1655,188374.0
2025-03-20 10:00:00,60.8,61.0,60.68,60.97,318891.0,60.1259,60.3237,60.0072,60.294,318891.0
2025-03-20 10:10:00,60.97,61.07,60.91,60.95,202605.0,60.294,60.3929,60.2347,60.2742,202605.0
2025-03-20 10:20:00,60.95,60.97,60.73,60.8,109525.0,60.2742,60.294,60.0567,60.1259,109525.0
2025-03-20 10:30:00,60.8,60.82,60.61,60.62,150226.0,60.1259,60.1457,59.938,59.9479,150226.0
2025-03-20 10:40:00,60.62,60.67,60.29,60.29,297756.0,59.9479,59.9973,59.6215,59.6215,297756.0
2025-03-20 10:50:00,60.3,60.4,60.17,60.21,170765.0,59.6314,59.7303,59.5029,59.5424,170765.0
2025-03-20 11:00:00,60.2,60.31,60.09,60.18,97416.0,59.5325,59.6413,59.4238,59.5128,97416.0
2025-03-20 11:10:00,60.19,60.22,60.03,60.04,70145.0,59.5227,59.5523,59.3644,59.3743,70145.0
2025-03-20 11:20:00,60.05,60.13,59.93,60.01,137200.0,59.3842,59.4633,59.2655,59.3447,137200.0
2025-03-20 11:30:00,60.01,60.04,59.92,59.98,73625.0,59.3447,59.3743,59.2557,59.315,73625.0
2025-03-20 11:40:00,59.96,60.05,59.95,60.05,72537.0,59.2952,59.3842,59.2853,59.3842,72537.0
2025-03-20 11:50:00,60.03,60.2,60.02,60.1,117085.0,59.3644,59.5325,59.3545,59.4337,117085.0
2025-03-20 12:00:00,60.1,60.2,60.08,60.16,245363.0,59.4337,59.5325,59.4139,59.493,245363.0
2025-03-20 12:10:00,60.15,60.15,59.94,59.97,57698.0,59.4831,59.4831,59.2754,59.3051,57698.0
2025-03-20 12:20:00,59.95,60.0,59.78,59.87,72470.0,59.2853,59.3348,59.1172,59.2062,72470.0
2025-03-20 12:30:00,59.87,59.96,59.86,59.88,64595.0,59.2062,59.2952,59.1963,59.2161,64595.0
2025-03-20 12:40:00,59.88,60.07,59.86,59.95,414710.0,59.2161,59.404,59.1963,59.2853,414710.0
2025-03-20 12:50:00,59.94,60.02,59.92,59.96,108719.0,59.2754,59.3545,59.2557,59.2952,108719.0
2025-03-20 13:00:00,59.94,59.96,59.85,59.91,100870.0,59.2754,59.2952,59.1864,59.2458,100870.0
2025-03-20 13:10:00,59.91,60.01,59.89,59.94,60496.0,59.2458,59.3447,59.226,59.2754,60496.0
2025-03-20 13:20:00,59.95,59.98,59.86,59.92,59966.0,59.2853,59.315,59.1963,59.2557,59966.0
2025-03-20 13:30:00,59.92,60.0,59.9,59.98,54586.0,59.2557,59.3348,59.2359,59.315,54586.0
2025-03-20 13:40:00,59.97,60.0,59.92,59.97,41083.0,59.3051,59.3348,59.2557,59.3051,41083.0
2025-03-20 13:50:00,59.97,59.97,59.88,59.91,79487.0,59.3051,59.3051,59.2161,59.2458,79487.0
2025-03-20 14:00:00,59.91,59.96,59.87,59.93,83337.0,59.2458,59.2952,59.2062,59.2655,83337.0
2025-03-20 14:10:00,59.93,60.0,59.92,59.95,143410.0,59.2655,59.3348,59.2557,59.2853,143410.0
2025-03-20 14:20:00,59.95,60.01,59.94,59.99,78109.0,59.2853,59.3447,59.2754,59.3249,78109.0
2025-03-20 14:30:00,59.98,60.01,59.97,59.98,140649.0,59.315,59.3447,59.3051,59.315,140649.0
2025-03-20 14:40:00,59.98,60.01,59.95,59.99,69336.0,59.315,59.3447,59.2853,59.3249,69336.0
2025-03-20 14:50:00,59.98,60.02,59.94,59.98,133262.0,59.315,59.3545,59.2754,59.315,133262.0
2025-03-20 15:00:00,59.98,60.01,59.96,59.97,438095.0,59.315,59.3447,59.2952,59.3051,438095.0
2025-03-20 15:10:00,59.97,60.04,59.96,60.03,438927.0,59.3051,59.3743,59.2952,59.3644,438927.0
2025-03-20 15:20:00,60.02,60.27,60.01,60.21,278518.0,59.3545,59.6018,59.3447,59.5424,278518.0
2025-03-20 15:30:00,60.21,60.28,60.17,60.25,119678.0,59.5424,59.6117,59.5029,59.582,119678.0
2025-03-20 15:40:00,60.26,60.41,60.22,60.36,167994.0,59.5919,59.7402,59.5523,59.6908,167994.0
2025-03-20 15:50:00,60.35,60.45,60.33,60.44,771176.0,59.6809,59.7798,59.6611,59.7699,771176.0
2025-03-21 09:30:00,60.23,60.74,59.84,60.73,1654150.0,59.5622,60.0666,59.1765,60.0567,1654150.0
2025-03-21 09:40:00,60.73,60.85,60.48,60.48,280858.0,60.0567,60.1753,59.8094,59.8094,280858.0
2025-03-21 09:50:00,60.48,60.51,60.29,60.45,95768.0,59.8094,59.8391,59.6215,59.7798,95768.0
2025-03-21 10:00:00,60.46,60.59,60.32,60.39,187898.0,59.7897,59.9182,59.6512,59.7204,187898.0
2025-03-21 10:10:00,60.38,60.67,60.37,60.66,172875.0,59.7106,59.9973,59.7007,59.9874,172875.0
2025-03-21 10:20:00,60.66,60.68,60.53,60.59,89459.0,59.9874,60.0072,59.8589,59.9182,89459.0
2025-03-21 10:30:00,60.59,60.67,60.58,60.63,85038.0,59.9182,59.9973,59.9083,59.9578,85038.0
2025-03-21 10:40:00,60.61,60.74,60.59,60.73,90031.0,59.938,60.0666,59.9182,60.0567,90031.0
2025-03-21 10:50:00,60.71,60.83,60.68,60.82,113519.0,60.0369,60.1556,60.0072,60.1457,113519.0
2025-03-21 11:00:00,60.83,61.06,60.81,61.01,187010.0,60.1556,60.383,60.1358,60.3336,187010.0
2025-03-21 11:10:00,61.01,61.08,60.98,61.01,172511.0,60.3336,60.4028,60.3039,60.3336,172511.0
2025-03-21 11:20:00,61.01,61.1,60.98,61.06,122459.0,60.3336,60.4226,60.3039,60.383,122459.0
2025-03-21 11:30:00,61.05,61.1,61.01,61.04,67200.0,60.3731,60.4226,60.3336,60.3632,67200.0
2025-03-21 11:40:00,61.04,61.2,61.04,61.2,131012.0,60.3632,60.5215,60.3632,60.5215,131012.0
2025-03-21 11:50:00,61.2,61.2,61.09,61.11,92078.0,60.5215,60.5215,60.4127,60.4325,92078.0
2025-03-21 12:00:00,61.11,61.17,61.04,61.16,109805.0,60.4325,60.4918,60.3632,60.4819,109805.0
2025-03-21 12:10:00,61.17,61.24,61.14,61.19,116730.0,60.4918,60.561,60.4621,60.5116,116730.0
2025-03-21 12:20:00,61.19,61.29,61.18,61.2,132663.0,60.5116,60.6105,60.5017,60.5215,132663.0
2025-03-21 12:30:00,61.21,61.22,61.02,61.05,146907.0,60.5313,60.5412,60.3435,60.3731,146907.0
2025-03-21 12:40:00,61.04,61.12,60.94,61.1,94130.0,60.3632,60.4423,60.2643,60.4226,94130.0
2025-03-21 12:50:00,61.08,61.14,61.04,61.12,57607.0,60.4028,60.4621,60.3632,60.4423,57607.0
2025-03-21 13:00:00,61.12,61.32,61.12,61.3,105704.0,60.4423,60.6401,60.4423,60.6204,105704.0
2025-03-21 13:10:00,61.3,61.34,61.19,61.19,56783.0,60.6204,60.6599,60.5116,60.5116,56783.0
2025-03-21 13:20:00,61.19,61.2,61.06,61.06,53858.0,60.5116,60.5215,60.383,60.383,53858.0
2025-03-21 13:30:00,61.06,61.1,61.01,61.09,44056.0,60.383,60.4226,60.3336,60.4127,44056.0
2025-03-21 13:40:00,61.09,61.18,61.05,61.15,58590.0,60.4127,60.5017,60.3731,60.472,58590.0
2025-03-21 13:50:00,61.14,61.26,61.14,61.16,64507.0,60.4621,60.5808,60.4621,60.4819,64507.0
2025-03-21 14:00:00,61.16,61.17,60.99,61.01,98803.0,60.4819,60.4918,60.3138,60.3336,98803.0
2025-03-21 14:10:00,61.02,61.02,60.86,60.9,64186.0,60.3435,60.3435,60.1852,60.2248,64186.0
2025-03-21 14:20:00,60.91,60.93,60.79,60.8,71118.0,60.2347,60.2545,60.116,60.1259,71118.0
2025-03-21 14:30:00,60.8,60.88,60.7,60.78,113866.0,60.1259,60.205,60.027,60.1061,113866.0
2025-03-21 14:40:00,60.78,60.82,60.57,60.72,160340.0,60.1061,60.1457,59.8984,60.0468,160340.0
2025-03-21 14:50:00,60.71,60.79,60.63,60.64,133053.0,60.0369,60.116,59.9578,59.9677,133053.0
2025-03-21 15:00:00,60.64,60.73,60.56,60.62,136296.0,59.9677,60.0567,59.8886,59.9479,136296.0
2025-03-21 15:10:00,60.63,60.63,60.52,60.57,102415.0,59.9578,59.9578,59.849,59.8984,102415.0
2025-03-21 15:20:00,60.57,60.64,60.5,60.61,157206.0,59.8984,59.9677,59.8292,59.938,157206.0
2025-03-21 15:30:00,60.6,60.66,60.53,60.64,182403.0,59.9281,59.9874,59.8589,59.9677,182403.0
2025-03-21 15:40:00,60.63,60.74,60.56,60.71,352521.0,59.9578,60.0666,59.8886,60.0369,352521.0
2025-03-21 15:50:00,60.72,61.09,60.65,61.04,812290.0,60.0468,60.4127,59.9776,60.3632,812290.0
2025-03-24 09:30:00,60.79,61.05,60.49,60.75,250969.0,60.116,60.3731,59.8193,60.0764,250969.0
2025-03-24 09:40:00,60.77,60.91,60.47,60.53,242074.0,60.0962,60.2347,59.7996,59.8589,242074.0
2025-03-24 09:50:00,60.55,60.55,59.97,60.3,332651.0,59.8787,59.8787,59.3051,59.6314,332651.0
2025-03-24 10:00:00,60.29,60.63,60.26,60.59,440472.0,59.6215,59.9578,59.5919,59.9182,440472.0
2025-03-24 10:10:00,60.61,60.61,60.46,60.47,130048.0,59.938,59.938,59.7897,59.7996,130048.0
2025-03-24 10:20:00,60.47,60.51,60.34,60.39,79147.0,59.7996,59.8391,59.671,59.7204,79147.0
2025-03-24 10:30:00,60.38,60.42,60.26,60.29,81917.0,59.7106,59.7501,59.5919,59.6215,81917.0
2025-03-24 10:40:00,60.3,60.51,60.29,60.46,81241.0,59.6314,59.8391,59.6215,59.7897,81241.0
2025-03-24 10:50:00,60.46,60.72,60.44,60.68,143898.0,59.7897,60.0468,59.7699,60.0072,143898.0
2025-03-24 11:00:00,60.67,60.75,60.61,60.72,123296.0,59.9973,60.0764,59.938,60.0468,123296.0
2025-03-24 11:10:00,60.71,60.78,60.67,60.78,59051.0,60.0369,60.1061,59.9973,60.1061,59051.0
2025-03-24 11:20:00,60.78,60.85,60.71,60.82,70769.0,60.1061,60.1753,60.0369,60.1457,70769.0
2025-03-24 11:30:00,60.82,60.88,60.78,60.84,50053.0,60.1457,60.205,60.1061,60.1655,50053.0
2025-03-24 11:40:00,60.84,60.89,60.78,60.8,74452.0,60.1655,60.2149,60.1061,60.1259,74452.0
2025-03-24 11:50:00,60.81,60.97,60.81,60.97,63826.0,60.1358,60.294,60.1358,60.294,63826.0
2025-03-24 12:00:00,60.97,61.02,60.93,60.96,94697.0,60.294,60.3435,60.2545,60.2841,94697.0
2025-03-24 12:10:00,60.96,61.0,60.91,60.93,81752.0,60.2841,60.3237,60.2347,60.2545,81752.0
2025-03-24 12:20:00,60.94,60.96,60.82,60.83,86857.0,60.2643,60.2841,60.1457,60.1556,86857.0
2025-03-24 12:30:00,60.83,60.83,60.45,60.46,193141.0,60.1556,60.1556,59.7798,59.7897,193141.0
2025-03-24 12:40:00,60.46,60.48,60.3,60.35,311204.0,59.7897,59.8094,59.6314,59.6809,311204.0
2025-03-24 12:50:00,60.36,60.41,60.3,60.39,376295.0,59.6908,59.7402,59.6314,59.7204,376295.0
2025-03-24 13:00:00,60.39,60.56,60.34,60.53,269522.0,59.7204,59.8886,59.671,59.8589,269522.0
2025-03-24 13:10:00,60.53,60.81,60.53,60.76,249306.0,59.8589,60.1358,59.8589,60.0863,249306.0
2025-03-24 13:20:00,60.77,60.8,60.72,60.79,88699.0,60.0962,60.1259,60.0468,60.116,88699.0
2025-03-24 13:30:00,60.8,60.91,60.78,60.89,112046.0,60.1259,60.2347,60.1061,60.2149,112046.0
2025-03-24 13:40:00,60.9,61.01,60.84,61.01,135369.0,60.2248,60.3336,60.1655,60.3336,135369.0
2025-03-24 13:50:00,61.0,61.08,60.93,60.98,143876.0,60.3237,60.4028,60.2545,60.3039,143876.0
2025-03-24 14:00:00,60.98,61.0,60.86,61.0,97642.0,60.3039,60.3237,60.1852,60.3237,97642.0
2025-03-24 14:10:00,61.0,61.12,60.96,61.02,207087.0,60.3237,60.4423,60.2841,60.3435,207087.0
2025-03-24 14:20:00,61.02,61.1,60.93,61.01,105880.0,60.3435,60.4226,60.2545,60.3336,105880.0
2025-03-24 14:30:00,61.01,61.04,60.93,61.03,164727.0,60.3336,60.3632,60.2545,60.3533,164727.0
2025-03-24 14:40:00,61.02,61.13,61.01,61.07,149019.0,60.3435,60.4522,60.3336,60.3929,149019.0
2025-03-24 14:50:00,61.07,61.13,61.02,61.04,111259.0,60.3929,60.4522,60.3435,60.3632,111259.0
2025-03-24 15:00:00,61.04,61.07,60.96,60.98,78385.0,60.3632,60.3929,60.2841,60.3039,78385.0
2025-03-24 15:10:00,60.97,60.99,60.85,60.9,81895.0,60.294,60.3138,60.1753,60.2248,81895.0
2025-03-24 15:20:00,60.91,61.1,60.9,61.03,343204.0,60.2347,60.4226,60.2248,60.3533,343204.0
2025-03-24 15:30:00,61.03,61.25,61.02,61.23,155403.0,60.3533,60.5709,60.3435,60.5511,155403.0
2025-03-24 15:40:00,61.23,61.24,61.05,61.08,180996.0,60.5511,60.561,60.3731,60.4028,180996.0
2025-03-24 15:50:00,61.06,61.17,60.94,61.04,871389.0,60.383,60.4918,60.2643,60.3632,871389.0
2025-03-25 09:30:00,61.21,61.41,61.09,61.19,201643.0,60.5313,60.7291,60.4127,60.5116,201643.0
2025-03-25 09:40:00,61.19,61.44,61.18,61.41,94478.0,60.5116,60.7588,60.5017,60.7291,94478.0
2025-03-25 09:50:00,61.41,61.49,61.27,61.31,127299.0,60.7291,60.8082,60.5907,60.6302,127299.0
2025-03-25 10:00:00,61.3,61.44,61.23,61.26,98903.0,60.6204,60.7588,60.5511,60.5808,98903.0
2025-03-25 10:10:00,61.26,61.34,61.11,61.14,119596.0,60.5808,60.6599,60.4325,60.4621,119596.0
2025-03-25 10:20:00,61.15,61.24,61.12,61.21,140989.0,60.472,60.561,60.4423,60.5313,140989.0
2025-03-25 10:30:00,61.2,61.26,61.1,61.14,114750.0,60.5215,60.5808,60.4226,60.4621,114750.0
2025-03-25 10:40:00,61.13,61.17,61.03,61.05,86260.0,60.4522,60.4918,60.3533,60.3731,86260.0
2025-03-25 10:50:00,61.06,61.23,61.05,61.16,74594.0,60.383,60.5511,60.3731,60.4819,74594.0
2025-03-25 11:00:00,61.16,61.21,61.14,61.19,67964.0,60.4819,60.5313,60.4621,60.5116,67964.0
2025-03-25 11:10:00,61.2,61.25,61.14,61.17,64048.0,60.5215,60.5709,60.4621,60.4918,64048.0
2025-03-25 11:20:00,61.17,61.18,61.04,61.07,47072.0,60.4918,60.5017,60.3632,60.3929,47072.0
2025-03-25 11:30:00,61.07,61.11,61.02,61.08,65802.0,60.3929,60.4325,60.3435,60.4028,65802.0
2025-03-25 11:40:00,61.09,61.12,61.01,61.02,76049.0,60.4127,60.4423,60.3336,60.3435,76049.0
2025-03-25 11:50:00,61.02,61.09,60.97,60.97,124232.0,60.3435,60.4127,60.294,60.294,124232.0
2025-03-25 12:00:00,60.97,61.16,60.96,61.11,146131.0,60.294,60.4819,60.2841,60.4325,146131.0
2025-03-25 12:10:00,61.1,61.14,61.09,61.11,88183.0,60.4226,60.4621,60.4127,60.4325,88183.0
2025-03-25 12:20:00,61.1,61.15,61.05,61.1,179295.0,60.4226,60.472,60.3731,60.4226,179295.0
2025-03-25 12:30:00,61.11,61.12,60.66,60.66,203936.0,60.4325,60.4423,59.9874,59.9874,203936.0
2025-03-25 12:40:00,60.66,60.74,60.54,60.56,179188.0,59.9874,60.0666,59.8688,59.8886,179188.0
2025-03-25 12:50:00,60.55,60.63,60.41,60.58,114687.0,59.8787,59.9578,59.7402,59.9083,114687.0
2025-03-25 13:00:00,60.59,60.64,60.42,60.45,301592.0,59.9182,59.9677,59.7501,59.7798,301592.0
2025-03-25 13:10:00,60.44,60.55,60.34,60.51,156627.0,59.7699,59.8787,59.671,59.8391,156627.0
2025-03-25 13:20:00,60.51,60.61,60.38,60.54,153037.0,59.8391,59.938,59.7106,59.8688,153037.0
2025-03-25 13:30:00,60.54,60.54,60.33,60.34,79275.0,59.8688,59.8688,59.6611,59.671,79275.0
2025-03-25 13:40:00,60.34,60.37,60.27,60.34,120086.0,59.671,59.7007,59.6018,59.671,120086.0
2025-03-25 13:50:00,60.33,60.38,60.31,60.32,101358.0,59.6611,59.7106,59.6413,59.6512,101358.0
2025-03-25 14:00:00,60.33,60.41,60.16,60.18,113762.0,59.6611,59.7402,59.493,59.5128,113762.0
2025-03-25 14:10:00,60.18,60.19,59.7,59.81,204685.0,59.5128,59.5227,59.0381,59.1469,204685.0
2025-03-25 14:20:00,59.81,59.98,59.8,59.93,165724.0,59.1469,59.315,59.137,59.2655,165724.0
2025-03-25 14:30:00,59.93,60.01,59.82,59.98,300336.0,59.2655,59.3447,59.1568,59.315,300336.0
2025-03-25 14:40:00,59.98,59.99,59.78,59.79,140803.0,59.315,59.3249,59.1172,59.1271,140803.0
2025-03-25 14:50:00,59.79,59.88,59.6,59.65,147148.0,59.1271,59.2161,58.9392,58.9886,147148.0
2025-03-25 15:00:00,59.66,59.66,59.53,59.61,151742.0,58.9985,58.9985,58.87,58.9491,151742.0
2025-03-25 15:10:00,59.6,59.64,59.42,59.55,260928.0,58.9392,58.9788,58.7612,58.8898,260928.0
2025-03-25 15:20:00,59.55,59.59,59.18,59.22,383955.0,58.8898,58.9293,58.5239,58.5634,383955.0
2025-03-25 15:30:00,59.22,59.53,59.18,59.46,260771.0,58.5634,58.87,58.5239,58.8008,260771.0
2025-03-25 15:40:00,59.45,59.55,59.36,59.48,228997.0,58.7909,58.8898,58.7019,58.8205,228997.0
2025-03-25 15:50:00,59.46,59.46,59.18,59.2,1038347.0,58.8008,58.8008,58.5239,58.5436,1038347.0
2025-03-26 09:30:00,59.32,59.66,58.59,58.67,381516.0,58.6623,58.9985,57.9404,58.0195,381516.0
2025-03-26 09:40:00,58.73,58.86,58.53,58.6,348912.0,58.0788,58.2074,57.8811,57.9503,348912.0
2025-03-26 09:50:00,58.61,58.89,58.57,58.7,318205.0,57.9602,58.2371,57.9206,58.0492,318205.0
2025-03-26 10:00:00,58.74,58.95,58.65,58.77,656079.0,58.0887,58.2964,57.9997,58.1184,656079.0
2025-03-26 10:10:00,58.76,59.37,58.72,59.34,199564.0,58.1085,58.7117,58.069,58.6821,199564.0
2025-03-26 10:20:00,59.35,59.48,59.28,59.43,107091.0,58.692,58.8205,58.6227,58.7711,107091.0
2025-03-26 10:30:00,59.43,59.46,59.24,59.27,111016.0,58.7711,58.8008,58.5832,58.6129,111016.0
2025-03-26 10:40:00,59.27,59.55,59.26,59.48,171841.0,58.6129,58.8898,58.603,58.8205,171841.0
2025-03-26 10:50:00,59.49,59.56,59.42,59.5,123958.0,58.8304,58.8996,58.7612,58.8403,123958.0
2025-03-26 11:00:00,59.5,59.69,59.39,59.65,121027.0,58.8403,59.0282,58.7315,58.9886,121027.0
2025-03-26 11:10:00,59.64,59.64,59.12,59.13,459028.0,58.9788,58.9788,58.4645,58.4744,459028.0
2025-03-26 11:20:00,59.13,59.26,59.05,59.07,134497.0,58.4744,58.603,58.3953,58.4151,134497.0
2025-03-26 11:30:00,59.06,59.14,59.03,59.11,90238.0,58.4052,58.4843,58.3755,58.4546,90238.0
2025-03-26 11:40:00,59.12,59.12,58.94,58.94,89623.0,58.4645,58.4645,58.2865,58.2865,89623.0
2025-03-26 11:50:00,58.94,59.12,58.88,59.04,148360.0,58.2865,58.4645,58.2272,58.3854,148360.0
2025-03-26 12:00:00,59.05,59.05,58.84,58.9,73475.0,58.3953,58.3953,58.1876,58.247,73475.0
2025-03-26 12:10:00,58.9,59.05,58.89,59.03,153831.0,58.247,58.3953,58.2371,58.3755,153831.0
2025-03-26 12:20:00,59.03,59.09,58.97,59.05,77321.0,58.3755,58.4349,58.3162,58.3953,77321.0
2025-03-26 12:30:00,59.05,59.12,59.0,59.04,83589.0,58.3953,58.4645,58.3459,58.3854,83589.0
2025-03-26 12:40:00,59.04,59.07,58.94,58.98,63684.0,58.3854,58.4151,58.2865,58.3261,63684.0
2025-03-26 12:50:00,58.98,58.99,58.9,58.95,47422.0,58.3261,58.336,58.247,58.2964,47422.0
2025-03-26 13:00:00,58.94,59.05,58.93,59.01,83921.0,58.2865,58.3953,58.2766,58.3557,83921.0
2025-03-26 13:10:00,59.01,59.07,58.91,58.98,73802.0,58.3557,58.4151,58.2568,58.3261,73802.0
2025-03-26 13:20:00,58.98,59.15,58.94,59.07,71668.0,58.3261,58.4942,58.2865,58.4151,71668.0
2025-03-26 13:30:00,59.07,59.12,58.98,59.04,104787.0,58.4151,58.4645,58.3261,58.3854,104787.0
2025-03-26 13:40:00,59.04,59.14,59.02,59.04,149213.0,58.3854,58.4843,58.3656,58.3854,149213.0
2025-03-26 13:50:00,59.03,59.08,58.94,58.98,90997.0,58.3755,58.425,58.2865,58.3261,90997.0
2025-03-26 14:00:00,58.98,59.14,58.97,59.12,63397.0,58.3261,58.4843,58.3162,58.4645,63397.0
2025-03-26 14:10:00,59.12,59.16,59.02,59.02,77747.0,58.4645,58.5041,58.3656,58.3656,77747.0
2025-03-26 14:20:00,59.03,59.07,58.96,59.07,63610.0,58.3755,58.4151,58.3063,58.4151,63610.0
2025-03-26 14:30:00,59.07,59.11,59.06,59.08,104278.0,58.4151,58.4546,58.4052,58.425,104278.0
2025-03-26 14:40:00,59.07,59.13,59.03,59.05,69579.0,58.4151,58.4744,58.3755,58.3953,69579.0
2025-03-26 14:50:00,59.06,59.08,59.0,59.08,81811.0,58.4052,58.425,58.3459,58.425,81811.0
2025-03-26 15:00:00,59.08,59.1,58.99,59.02,105991.0,58.425,58.4447,58.336,58.3656,105991.0
2025-03-26 15:10:00,59.01,59.09,58.93,58.98,134668.0,58.3557,58.4349,58.2766,58.3261,134668.0
2025-03-26 15:20:00,58.98,59.07,58.97,59.05,103322.0,58.3261,58.4151,58.3162,58.3953,103322.0
2025-03-26 15:30:00,59.05,59.08,58.98,58.98,109839.0,58.3953,58.425,58.3261,58.3261,109839.0
2025-03-26 15:40:00,59.0,59.05,58.93,59.04,151695.0,58.3459,58.3953,58.2766,58.3854,151695.0
2025-03-26 15:50:00,59.03,59.22,59.02,59.19,923488.0,58.3755,58.5634,58.3656,58.5337,923488.0
2025-03-27 09:30:00,59.18,59.48,58.99,59.42,185184.0,58.5239,58.8205,58.336,58.7612,185184.0
2025-03-27 09:40:00,59.43,59.49,59.24,59.45,86731.0,58.7711,58.8304,58.5832,58.7909,86731.0
2025-03-27 09:50:00,59.45,59.56,59.34,59.51,107055.0,58.7909,58.8996,58.6821,58.8502,107055.0
2025-03-27 10:00:00,59.52,59.56,59.23,59.29,84065.0,58.8601,58.8996,58.5733,58.6326,84065.0
2025-03-27 10:10:00,59.31,59.33,58.99,59.09,106157.0,58.6524,58.6722,58.336,58.4349,106157.0
2025-03-27 10:20:00,59.05,59.16,58.99,59.09,76220.0,58.3953,58.5041,58.336,58.4349,76220.0
2025-03-27 10:30:00,59.09,59.1,59.0,59.03,115948.0,58.4349,58.4447,58.3459,58.3755,115948.0
2025-03-27 10:40:00,59.04,59.12,59.03,59.1,78051.0,58.3854,58.4645,58.3755,58.4447,78051.0
2025-03-27 10:50:00,59.1,59.28,59.01,59.05,94039.0,58.4447,58.6227,58.3557,58.3953,94039.0
2025-03-27 11:00:00,59.03,59.14,59.01,59.11,68981.0,58.3755,58.4843,58.3557,58.4546,68981.0
2025-03-27 11:10:00,59.12,59.21,59.12,59.18,53077.0,58.4645,58.5535,58.4645,58.5239,53077.0
2025-03-27 11:20:00,59.17,59.25,59.1,59.24,80125.0,58.514,58.5931,58.4447,58.5832,80125.0
2025-03-27 11:30:00,59.23,59.31,59.15,59.28,65154.0,58.5733,58.6524,58.4942,58.6227,65154.0
2025-03-27 11:40:00,59.27,59.28,59.16,59.18,36843.0,58.6129,58.6227,58.5041,58.5239,36843.0
2025-03-27 11:50:00,59.17,59.22,59.15,59.2,51971.0,58.514,58.5634,58.4942,58.5436,51971.0
2025-03-27 12:00:00,59.19,59.31,59.16,59.22,66661.0,58.5337,58.6524,58.5041,58.5634,66661.0
2025-03-27 12:10:00,59.21,59.21,59.08,59.08,77220.0,58.5535,58.5535,58.425,58.425,77220.0
2025-03-27 12:20:00,59.07,59.12,59.03,59.08,55850.0,58.4151,58.4645,58.3755,58.425,55850.0
2025-03-27 12:30:00,59.09,59.22,59.06,59.17,81990.0,58.4349,58.5634,58.4052,58.514,81990.0
2025-03-27 12:40:00,59.17,59.22,59.14,59.16,64258.0,58.514,58.5634,58.4843,58.5041,64258.0
2025-03-27 12:50:00,59.16,59.2,59.08,59.1,97934.0,58.5041,58.5436,58.425,58.4447,97934.0
2025-03-27 13:00:00,59.1,59.22,59.09,59.18,64200.0,58.4447,58.5634,58.4349,58.5239,64200.0
2025-03-27 13:10:00,59.17,59.18,59.09,59.15,51649.0,58.514,58.5239,58.4349,58.4942,51649.0
2025-03-27 13:20:00,59.13,59.14,58.88,58.92,96455.0,58.4744,58.4843,58.2272,58.2667,96455.0
2025-03-27 13:30:00,58.92,58.96,58.88,58.89,49432.0,58.2667,58.3063,58.2272,58.2371,49432.0
2025-03-27 13:40:00,58.88,58.91,58.85,58.88,67042.0,58.2272,58.2568,58.1975,58.2272,67042.0
2025-03-27 13:50:00,58.88,58.89,58.8,58.81,60575.0,58.2272,58.2371,58.1481,58.158,60575.0
2025-03-27 14:00:00,58.82,58.9,58.77,58.87,96018.0,58.1678,58.247,58.1184,58.2173,96018.0
2025-03-27 14:10:00,58.87,59.03,58.86,58.98,105521.0,58.2173,58.3755,58.2074,58.3261,105521.0
2025-03-27 14:20:00,58.97,59.16,58.96,59.11,190409.0,58.3162,58.5041,58.3063,58.4546,190409.0
2025-03-27 14:30:00,59.12,59.17,59.09,59.15,66294.0,58.4645,58.514,58.4349,58.4942,66294.0
2025-03-27 14:40:00,59.14,59.15,59.04,59.07,110514.0,58.4843,58.4942,58.3854,58.4151,110514.0
2025-03-27 14:50:00,59.07,59.12,58.96,58.96,79020.0,58.4151,58.4645,58.3063,58.3063,79020.0
2025-03-27 15:00:00,58.97,58.99,58.87,58.91,108958.0,58.3162,58.336,58.2173,58.2568,108958.0
2025-03-27 15:10:00,58.91,58.95,58.84,58.94,92535.0,58.2568,58.2964,58.1876,58.2865,92535.0
2025-03-27 15:20:00,58.93,58.95,58.81,58.95,131868.0,58.2766,58.2964,58.158,58.2964,131868.0
2025-03-27 15:30:00,58.95,59.04,58.94,58.95,95104.0,58.2964,58.3854,58.2865,58.2964,95104.0
2025-03-27 15:40:00,58.95,59.03,58.81,59.03,195102.0,58.2964,58.3755,58.158,58.3755,195102.0
2025-03-27 15:50:00,59.03,59.04,58.85,58.89,805941.0,58.3755,58.3854,58.1975,58.2371,805941.0
2025-03-28 09:30:00,59.4,59.49,58.23,58.69,423929.0,58.7414,58.8304,57.5844,58.0393,423929.0
2025-03-28 09:40:00,58.69,58.8,58.51,58.59,131538.0,58.0393,58.1481,57.8613,57.9404,131538.0
2025-03-28 09:50:00,58.58,58.9,58.55,58.86,105280.0,57.9305,58.247,57.9008,58.2074,105280.0
2025-03-28 10:00:00,58.85,59.14,58.81,58.97,161117.0,58.1975,58.4843,58.158,58.3162,161117.0
2025-03-28 10:10:00,58.94,59.07,58.92,58.97,138677.0,58.2865,58.4151,58.2667,58.3162,138677.0
2025-03-28 10:20:00,58.97,59.01,58.84,58.91,186502.0,58.3162,58.3557,58.1876,58.2568,186502.0
2025-03-28 10:30:00,58.91,58.95,58.69,58.78,140603.0,58.2568,58.2964,58.0393,58.1283,140603.0
2025-03-28 10:40:00,58.8,58.82,58.66,58.7,109677.0,58.1481,58.1678,58.0096,58.0492,109677.0
2025-03-28 10:50:00,58.7,58.82,58.69,58.8,117055.0,58.0492,58.1678,58.0393,58.1481,117055.0
2025-03-28 11:00:00,58.8,58.88,58.78,58.86,89713.0,58.1481,58.2272,58.1283,58.2074,89713.0
2025-03-28 11:10:00,58.86,59.15,58.86,59.09,137869.0,58.2074,58.4942,58.2074,58.4349,137869.0
2025-03-28 11:20:00,59.1,59.23,59.04,59.07,122355.0,58.4447,58.5733,58.3854,58.4151,122355.0
2025-03-28 11:30:00,59.06,59.17,59.01,59.07,137861.0,58.4052,58.514,58.3557,58.4151,137861.0
2025-03-28 11:40:00,59.07,59.07,59.0,59.03,77751.0,58.4151,58.4151,58.3459,58.3755,77751.0
2025-03-28 11:50:00,59.03,59.11,58.98,59.09,109802.0,58.3755,58.4546,58.3261,58.4349,109802.0
2025-03-28 12:00:00,59.09,59.11,59.05,59.09,65690.0,58.4349,58.4546,58.3953,58.4349,65690.0
2025-03-28 12:10:00,59.1,59.13,59.05,59.09,100036.0,58.4447,58.4744,58.3953,58.4349,100036.0
2025-03-28 12:20:00,59.1,59.15,59.08,59.1,82180.0,58.4447,58.4942,58.425,58.4447,82180.0
2025-03-28 12:30:00,59.1,59.12,59.01,59.07,95757.0,58.4447,58.4645,58.3557,58.4151,95757.0
2025-03-28 12:40:00,59.07,59.1,59.02,59.1,62623.0,58.4151,58.4447,58.3656,58.4447,62623.0
2025-03-28 12:50:00,59.1,59.28,59.09,59.25,111032.0,58.4447,58.6227,58.4349,58.5931,111032.0
2025-03-28 13:00:00,59.25,59.33,59.22,59.28,64258.0,58.5931,58.6722,58.5634,58.6227,64258.0
2025-03-28 13:10:00,59.27,59.32,59.26,59.3,126230.0,58.6129,58.6623,58.603,58.6425,126230.0
2025-03-28 13:20:00,59.3,59.46,59.24,59.36,145682.0,58.6425,58.8008,58.5832,58.7019,145682.0
2025-03-28 13:30:00,59.37,59.63,59.36,59.6,360771.0,58.7117,58.9689,58.7019,58.9392,360771.0
2025-03-28 13:40:00,59.61,59.64,59.41,59.42,77536.0,58.9491,58.9788,58.7513,58.7612,77536.0
2025-03-28 13:50:00,59.42,59.55,59.39,59.51,60113.0,58.7612,58.8898,58.7315,58.8502,60113.0
2025-03-28 14:00:00,59.49,59.52,59.42,59.48,56606.0,58.8304,58.8601,58.7612,58.8205,56606.0
2025-03-28 14:10:00,59.49,59.51,59.37,59.38,67489.0,58.8304,58.8502,58.7117,58.7216,67489.0
2025-03-28 14:20:00,59.38,59.43,59.32,59.35,77466.0,58.7216,58.7711,58.6623,58.692,77466.0
2025-03-28 14:30:00,59.34,59.37,59.31,59.34,68864.0,58.6821,58.7117,58.6524,58.6821,68864.0
2025-03-28 14:40:00,59.33,59.48,59.32,59.47,107687.0,58.6722,58.8205,58.6623,58.8106,107687.0
2025-03-28 14:50:00,59.47,59.55,59.43,59.52,252988.0,58.8106,58.8898,58.7711,58.8601,252988.0
2025-03-28 15:00:00,59.51,59.58,59.45,59.52,123097.0,58.8502,58.9194,58.7909,58.8601,123097.0
2025-03-28 15:10:00,59.52,59.67,59.45,59.65,223134.0,58.8601,59.0084,58.7909,58.9886,223134.0
2025-03-28 15:20:00,59.65,59.78,59.64,59.75,191279.0,58.9886,59.1172,58.9788,59.0875,191279.0
2025-03-28 15:30:00,59.75,59.82,59.69,59.78,222472.0,59.0875,59.1568,59.0282,59.1172,222472.0
2025-03-28 15:40:00,59.78,59.88,59.72,59.86,356885.0,59.1172,59.2161,59.0579,59.1963,356885.0
2025-03-28 15:50:00,59.85,60.11,59.82,60.02,1834361.0,59.1864,59.4435,59.1568,59.3545,1834361.0
2025-03-31 09:30:00,59.8,60.72,59.37,60.5,403347.0,59.137,60.0468,58.7117,59.8292,403347.0
2025-03-31 09:40:00,60.5,60.8,60.34,60.8,175999.0,59.8292,60.1259,59.671,60.1259,175999.0
2025-03-31 09:50:00,60.78,61.14,60.75,61.1,189189.0,60.1061,60.4621,60.0764,60.4226,189189.0
2025-03-31 10:00:00,61.1,61.15,60.8,60.83,183251.0,60.4226,60.472,60.1259,60.1556,183251.0
2025-03-31 10:10:00,60.84,60.92,60.57,60.9,205660.0,60.1655,60.2446,59.8984,60.2248,205660.0
2025-03-31 10:20:00,60.92,61.31,60.88,61.29,262066.0,60.2446,60.6302,60.205,60.6105,262066.0
2025-03-31 10:30:00,61.29,61.5,61.26,61.44,275519.0,60.6105,60.8181,60.5808,60.7588,275519.0
2025-03-31 10:40:00,61.44,61.64,61.42,61.51,221493.0,60.7588,60.9566,60.739,60.828,221493.0
2025-03-31 10:50:00,61.51,61.55,61.35,61.4,194774.0,60.828,60.8676,60.6698,60.7192,194774.0
2025-03-31 11:00:00,61.41,61.42,61.26,61.27,105316.0,60.7291,60.739,60.5808,60.5907,105316.0
2025-03-31 11:10:00,61.26,61.41,61.24,61.32,131387.0,60.5808,60.7291,60.561,60.6401,131387.0
2025-03-31 11:20:00,61.32,61.35,61.2,61.3,137564.0,60.6401,60.6698,60.5215,60.6204,137564.0
2025-03-31 11:30:00,61.3,61.31,61.04,61.22,195417.0,60.6204,60.6302,60.3632,60.5412,195417.0
2025-03-31 11:40:00,61.22,61.25,61.13,61.2,131874.0,60.5412,60.5709,60.4522,60.5215,131874.0
2025-03-31 11:50:00,61.21,61.37,61.2,61.27,123877.0,60.5313,60.6896,60.5215,60.5907,123877.0
2025-03-31 12:00:00,61.26,61.34,61.24,61.3,94705.0,60.5808,60.6599,60.561,60.6204,94705.0
2025-03-31 12:10:00,61.3,61.32,61.16,61.26,110347.0,60.6204,60.6401,60.4819,60.5808,110347.0
2025-03-31 12:20:00,61.26,61.27,61.06,61.09,166530.0,60.5808,60.5907,60.383,60.4127,166530.0
2025-03-31 12:30:00,61.09,61.13,60.87,60.91,100640.0,60.4127,60.4522,60.1951,60.2347,100640.0
2025-03-31 12:40:00,60.91,60.95,60.84,60.87,59612.0,60.2347,60.2742,60.1655,60.1951,59612.0
2025-03-31 12:50:00,60.87,60.88,60.78,60.79,66072.0,60.1951,60.205,60.1061,60.116,66072.0
2025-03-31 13:00:00,60.79,60.79,60.69,60.72,51294.0,60.116,60.116,60.0171,60.0468,51294.0
2025-03-31 13:10:00,60.72,60.78,60.67,60.71,77300.0,60.0468,60.1061,59.9973,60.0369,77300.0
2025-03-31 13:20:00,60.71,60.72,60.63,60.7,62886.0,60.0369,60.0468,59.9578,60.027,62886.0
2025-03-31 13:30:00,60.7,60.7,60.6,60.65,68144.0,60.027,60.027,59.9281,59.9776,68144.0
2025-03-31 13:40:00,60.65,60.65,60.49,60.58,165794.0,59.9776,59.9776,59.8193,59.9083,165794.0
2025-03-31 13:50:00,60.59,60.66,60.57,60.59,52196.0,59.9182,59.9874,59.8984,59.9182,52196.0
2025-03-31 14:00:00,60.59,60.85,60.57,60.85,83940.0,59.9182,60.1753,59.8984,60.1753,83940.0
2025-03-31 14:10:00,60.84,60.96,60.84,60.92,79265.0,60.1655,60.2841,60.1655,60.2446,79265.0
2025-03-31 14:20:00,60.91,60.94,60.8,60.93,87132.0,60.2347,60.2643,60.1259,60.2545,87132.0
2025-03-31 14:30:00,60.93,60.96,60.8,60.84,103167.0,60.2545,60.2841,60.1259,60.1655,103167.0
2025-03-31 14:40:00,60.84,61.02,60.84,61.0,84249.0,60.1655,60.3435,60.1655,60.3237,84249.0
2025-03-31 14:50:00,61.0,61.03,60.91,60.91,91984.0,60.3237,60.3533,60.2347,60.2347,91984.0
2025-03-31 15:00:00,60.91,61.11,60.9,61.06,103913.0,60.2347,60.4325,60.2248,60.383,103913.0
2025-03-31 15:10:00,61.05,61.16,61.03,61.1,119477.0,60.3731,60.4819,60.3533,60.4226,119477.0
2025-03-31 15:20:00,61.1,61.21,61.08,61.13,143225.0,60.4226,60.5313,60.4028,60.4522,143225.0
2025-03-31 15:30:00,61.14,61.21,61.11,61.16,181075.0,60.4621,60.5313,60.4325,60.4819,181075.0
2025-03-31 15:40:00,61.16,61.36,61.15,61.3,200709.0,60.4819,60.6797,60.472,60.6204,200709.0
2025-03-31 15:50:00,61.3,61.31,60.95,61.02,731191.0,60.6204,60.6302,60.2742,60.3435,731191.0
2025-04-01 09:30:00,60.77,61.1,60.63,60.75,390429.0,60.0962,60.4226,59.9578,60.0764,390429.0
2025-04-01 09:40:00,60.75,60.82,60.36,60.52,129152.0,60.0764,60.1457,59.6908,59.849,129152.0
2025-04-01 09:50:00,60.53,60.53,59.95,59.96,247662.0,59.8589,59.8589,59.2853,59.2952,247662.0
2025-04-01 10:00:00,59.96,60.1,59.63,60.03,326203.0,59.2952,59.4337,58.9689,59.3644,326203.0
2025-04-01 10:10:00,60.05,60.26,60.0,60.17,213655.0,59.3842,59.5919,59.3348,59.5029,213655.0
2025-04-01 10:20:00,60.17,60.26,60.04,60.19,104841.0,59.5029,59.5919,59.3743,59.5227,104841.0
2025-04-01 10:30:00,60.17,60.33,60.15,60.27,137254.0,59.5029,59.6611,59.4831,59.6018,137254.0
2025-04-01 10:40:00,60.28,60.47,60.26,60.33,160235.0,59.6117,59.7996,59.5919,59.6611,160235.0
2025-04-01 10:50:00,60.33,60.7,60.33,60.66,231665.0,59.6611,60.027,59.6611,59.9874,231665.0
2025-04-01 11:00:00,60.66,60.68,60.51,60.52,125728.0,59.9874,60.0072,59.8391,59.849,125728.0
2025-04-01 11:10:00,60.53,60.58,60.45,60.47,71839.0,59.8589,59.9083,59.7798,59.7996,71839.0
2025-04-01 11:20:00,60.45,60.46,60.27,60.29,167382.0,59.7798,59.7897,59.6018,59.6215,167382.0
2025-04-01 11:30:00,60.28,60.35,60.2,60.26,426766.0,59.6117,59.6809,59.5325,59.5919,426766.0
2025-04-01 11:40:00,60.25,60.3,60.2,60.25,120971.0,59.582,59.6314,59.5325,59.582,120971.0
2025-04-01 11:50:00,60.25,60.27,60.1,60.13,76882.0,59.582,59.6018,59.4337,59.4633,76882.0
2025-04-01 12:00:00,60.14,60.15,59.91,59.92,157995.0,59.4732,59.4831,59.2458,59.2557,157995.0
2025-04-01 12:10:00,59.92,60.01,59.88,59.98,105927.0,59.2557,59.3447,59.2161,59.315,105927.0
2025-04-01 12:20:00,59.98,60.01,59.78,59.8,118560.0,59.315,59.3447,59.1172,59.137,118560.0
2025-04-01 12:30:00,59.8,59.83,59.66,59.69,121890.0,59.137,59.1666,58.9985,59.0282,121890.0
2025-04-01 12:40:00,59.69,59.74,59.52,59.53,102979.0,59.0282,59.0776,58.8601,58.87,102979.0
2025-04-01 12:50:00,59.53,59.64,59.52,59.61,77210.0,58.87,58.9788,58.8601,58.9491,77210.0
2025-04-01 13:00:00,59.61,59.71,59.58,59.71,121123.0,58.9491,59.048,58.9194,59.048,121123.0
2025-04-01 13:10:00,59.7,59.79,59.67,59.74,105743.0,59.0381,59.1271,59.0084,59.0776,105743.0
2025-04-01 13:20:00,59.74,59.82,59.66,59.67,106733.0,59.0776,59.1568,58.9985,59.0084,106733.0
2025-04-01 13:30:00,59.66,59.7,59.56,59.59,113842.0,58.9985,59.0381,58.8996,58.9293,113842.0
2025-04-01 13:40:00,59.58,59.62,59.45,59.54,100005.0,58.9194,58.959,58.7909,58.8799,100005.0
2025-04-01 13:50:00,59.55,59.62,59.45,59.58,101135.0,58.8898,58.959,58.7909,58.9194,101135.0
2025-04-01 14:00:00,59.59,59.63,59.5,59.57,178832.0,58.9293,58.9689,58.8403,58.9095,178832.0
2025-04-01 14:10:00,59.57,59.58,59.49,59.55,72220.0,58.9095,58.9194,58.8304,58.8898,72220.0
2025-04-01 14:20:00,59.54,59.55,59.36,59.38,114893.0,58.8799,58.8898,58.7019,58.7216,114893.0
2025-04-01 14:30:00,59.38,59.39,59.27,59.32,132034.0,58.7216,58.7315,58.6129,58.6623,132034.0
2025-04-01 14:40:00,59.33,59.39,59.29,59.34,94609.0,58.6722,58.7315,58.6326,58.6821,94609.0
2025-04-01 14:50:00,59.34,59.37,59.23,59.37,113828.0,58.6821,58.7117,58.5733,58.7117,113828.0
2025-04-01 15:00:00,59.37,59.43,59.32,59.43,117364.0,58.7117,58.7711,58.6623,58.7711,117364.0
2025-04-01 15:10:00,59.42,59.43,59.3,59.32,159921.0,58.7612,58.7711,58.6425,58.6623,159921.0
2025-04-01 15:20:00,59.32,59.42,59.27,59.42,147985.0,58.6623,58.7612,58.6129,58.7612,147985.0
2025-04-01 15:30:00,59.41,59.56,59.4,59.54,162328.0,58.7513,58.8996,58.7414,58.8799,162328.0
2025-04-01 15:40:00,59.54,59.55,59.44,59.54,179336.0,58.8799,58.8898,58.781,58.8799,179336.0
2025-04-01 15:50:00,59.55,59.62,59.46,59.53,724398.0,58.8898,58.959,58.8008,58.87,724398.0
2025-04-02 09:30:00,59.81,59.9,59.29,59.5,259370.0,59.1469,59.2359,58.6326,58.8403,259370.0
2025-04-02 09:40:00,59.5,59.64,59.31,59.33,146092.0,58.8403,58.9788,58.6524,58.6722,146092.0
2025-04-02 09:50:00,59.31,59.55,59.15,59.52,142180.0,58.6524,58.8898,58.4942,58.8601,142180.0
2025-04-02 10:00:00,59.51,59.94,59.51,59.85,198198.0,58.8502,59.2754,58.8502,59.1864,198198.0
2025-04-02 10:10:00,59.85,60.15,59.84,60.07,129324.0,59.1864,59.4831,59.1765,59.404,129324.0
2025-04-02 10:20:00,60.06,60.17,59.92,60.06,108718.0,59.3941,59.5029,59.2557,59.3941,108718.0
2025-04-02 10:30:00,60.08,60.24,60.04,60.09,76026.0,59.4139,59.5721,59.3743,59.4238,76026.0
2025-04-02 10:40:00,60.08,60.1,59.91,59.96,75885.0,59.4139,59.4337,59.2458,59.2952,75885.0
2025-04-02 10:50:00,59.96,59.98,59.81,59.9,79595.0,59.2952,59.315,59.1469,59.2359,79595.0
2025-04-02 11:00:00,59.9,60.05,59.89,60.03,82548.0,59.2359,59.3842,59.226,59.3644,82548.0
2025-04-02 11:10:00,60.01,60.09,60.0,60.05,84360.0,59.3447,59.4238,59.3348,59.3842,84360.0
2025-04-02 11:20:00,60.05,60.06,59.92,60.03,138868.0,59.3842,59.3941,59.2557,59.3644,138868.0
2025-04-02 11:30:00,60.04,60.1,59.87,59.89,94282.0,59.3743,59.4337,59.2062,59.226,94282.0
2025-04-02 11:40:00,59.9,59.94,59.72,59.75,119723.0,59.2359,59.2754,59.0579,59.0875,119723.0
2025-04-02 11:50:00,59.75,59.78,59.67,59.68,67154.0,59.0875,59.1172,59.0084,59.0183,67154.0
2025-04-02 12:00:00,59.68,59.76,59.61,59.63,66174.0,59.0183,59.0974,58.9491,58.9689,66174.0
2025-04-02 12:10:00,59.64,59.67,59.44,59.45,89189.0,58.9788,59.0084,58.781,58.7909,89189.0
2025-04-02 12:20:00,59.46,59.49,59.37,59.4,84167.0,58.8008,58.8304,58.7117,58.7414,84167.0
2025-04-02 12:30:00,59.4,59.41,59.17,59.23,109304.0,58.7414,58.7513,58.514,58.5733,109304.0
2025-04-02 12:40:00,59.22,59.45,59.22,59.41,125742.0,58.5634,58.7909,58.5634,58.7513,125742.0
2025-04-02 12:50:00,59.41,59.51,59.4,59.48,115146.0,58.7513,58.8502,58.7414,58.8205,115146.0
2025-04-02 13:00:00,59.48,59.53,59.37,59.42,80397.0,58.8205,58.87,58.7117,58.7612,80397.0
2025-04-02 13:10:00,59.42,59.48,59.34,59.38,108889.0,58.7612,58.8205,58.6821,58.7216,108889.0
2025-04-02 13:20:00,59.38,59.43,59.26,59.29,100525.0,58.7216,58.7711,58.603,58.6326,100525.0
2025-04-02 13:30:00,59.29,59.57,59.28,59.55,136132.0,58.6326,58.9095,58.6227,58.8898,136132.0
2025-04-02 13:40:00,59.55,59.61,59.44,59.6,115933.0,58.8898,58.9491,58.781,58.9392,115933.0
2025-04-02 13:50:00,59.6,59.62,59.54,59.62,65052.0,58.9392,58.959,58.8799,58.959,65052.0
2025-04-02 14:00:00,59.62,59.69,59.58,59.63,63847.0,58.959,59.0282,58.9194,58.9689,63847.0
2025-04-02 14:10:00,59.63,59.69,59.56,59.6,73727.0,58.9689,59.0282,58.8996,58.9392,73727.0
2025-04-02 14:20:00,59.59,59.63,59.52,59.53,69584.0,58.9293,58.9689,58.8601,58.87,69584.0
2025-04-02 14:30:00,59.53,59.72,59.53,59.71,78602.0,58.87,59.0579,58.87,59.048,78602.0
2025-04-02 14:40:00,59.72,59.8,59.7,59.79,83833.0,59.0579,59.137,59.0381,59.1271,83833.0
2025-04-02 14:50:00,59.79,59.8,59.7,59.71,51905.0,59.1271,59.137,59.0381,59.048,51905.0
2025-04-02 15:00:00,59.71,59.8,59.7,59.77,61482.0,59.048,59.137,59.0381,59.1073,61482.0
2025-04-02 15:10:00,59.78,59.8,59.69,59.73,76293.0,59.1172,59.137,59.0282,59.0678,76293.0
2025-04-02 15:20:00,59.73,59.73,59.53,59.64,73106.0,59.0678,59.0678,58.87,58.9788,73106.0
2025-04-02 15:30:00,59.63,59.66,59.43,59.44,188112.0,58.9689,58.9985,58.7711,58.781,188112.0
2025-04-02 15:40:00,59.45,59.46,59.31,59.36,386746.0,58.7909,58.8008,58.6524,58.7019,386746.0
2025-04-02 15:50:00,59.36,59.61,59.26,59.58,834923.0,58.7019,58.9491,58.603,58.9194,834923.0
2025-04-03 09:30:00,60.6,60.8,60.11,60.48,470406.0,59.9281,60.1259,59.4435,59.8094,470406.0
2025-04-03 09:40:00,60.49,60.74,59.93,60.08,366811.0,59.8193,60.0666,59.2655,59.4139,366811.0
2025-04-03 09:50:00,60.04,60.19,59.32,59.32,262937.0,59.3743,59.5227,58.6623,58.6623,262937.0
2025-04-03 10:00:00,59.3,59.48,58.56,58.65,652452.0,58.6425,58.8205,57.9107,57.9997,652452.0
2025-04-03 10:10:00,58.65,59.16,58.64,59.1,322697.0,57.9997,58.5041,57.9898,58.4447,322697.0
2025-04-03 10:20:00,59.09,59.25,59.06,59.08,140279.0,58.4349,58.5931,58.4052,58.425,140279.0
2025-04-03 10:30:00,59.07,59.15,58.9,59.05,173246.0,58.4151,58.4942,58.247,58.3953,173246.0
2025-04-03 10:40:00,59.03,59.16,58.94,59.14,161053.0,58.3755,58.5041,58.2865,58.4843,161053.0
2025-04-03 10:50:00,59.14,59.3,59.1,59.21,217166.0,58.4843,58.6425,58.4447,58.5535,217166.0
2025-04-03 11:00:00,59.21,59.23,58.86,58.99,134488.0,58.5535,58.5733,58.2074,58.336,134488.0
2025-04-03 11:10:00,58.99,59.27,58.93,59.08,187945.0,58.336,58.6129,58.2766,58.425,187945.0
2025-04-03 11:20:00,59.09,59.19,59.07,59.16,99130.0,58.4349,58.5337,58.4151,58.5041,99130.0
2025-04-03 11:30:00,59.17,59.38,59.12,59.36,169533.0,58.514,58.7216,58.4645,58.7019,169533.0
2025-04-03 11:40:00,59.36,59.36,58.96,59.04,312446.0,58.7019,58.7019,58.3063,58.3854,312446.0
2025-04-03 11:50:00,59.05,59.05,58.94,59.04,79652.0,58.3953,58.3953,58.2865,58.3854,79652.0
2025-04-03 12:00:00,59.05,59.11,58.95,59.02,178369.0,58.3953,58.4546,58.2964,58.3656,178369.0
2025-04-03 12:10:00,59.02,59.16,58.97,59.1,65168.0,58.3656,58.5041,58.3162,58.4447,65168.0
2025-04-03 12:20:00,59.1,59.19,59.06,59.19,64739.0,58.4447,58.5337,58.4052,58.5337,64739.0
2025-04-03 12:30:00,59.19,59.31,59.14,59.29,71314.0,58.5337,58.6524,58.4843,58.6326,71314.0
2025-04-03 12:40:00,59.3,59.33,59.09,59.11,86195.0,58.6425,58.6722,58.4349,58.4546,86195.0
2025-04-03 12:50:00,59.1,59.1,58.95,58.96,74675.0,58.4447,58.4447,58.2964,58.3063,74675.0
2025-04-03 13:00:00,58.96,59.01,58.75,58.78,116098.0,58.3063,58.3557,58.0986,58.1283,116098.0
2025-04-03 13:10:00,58.77,58.79,58.6,58.62,78255.0,58.1184,58.1382,57.9503,57.9701,78255.0
2025-04-03 13:20:00,58.62,58.65,58.57,58.63,83235.0,57.9701,57.9997,57.9206,57.98,83235.0
2025-04-03 13:30:00,58.64,58.84,58.63,58.82,72189.0,57.9898,58.1876,57.98,58.1678,72189.0
2025-04-03 13:40:00,58.82,58.89,58.78,58.85,82400.0,58.1678,58.2371,58.1283,58.1975,82400.0
2025-04-03 13:50:00,58.86,58.89,58.85,58.87,56404.0,58.2074,58.2371,58.1975,58.2173,56404.0
2025-04-03 14:00:00,58.87,58.99,58.87,58.99,71801.0,58.2173,58.336,58.2173,58.336,71801.0
2025-04-03 14:10:00,58.98,59.09,58.96,59.07,143490.0,58.3261,58.4349,58.3063,58.4151,143490.0
2025-04-03 14:20:00,59.06,59.09,58.93,58.95,129237.0,58.4052,58.4349,58.2766,58.2964,129237.0
2025-04-03 14:30:00,58.95,58.98,58.52,58.63,310513.0,58.2964,58.3261,57.8712,57.98,310513.0
2025-04-03 14:40:00,58.63,58.66,58.51,58.62,152866.0,57.98,58.0096,57.8613,57.9701,152866.0
2025-04-03 14:50:00,58.62,58.62,58.43,58.45,124410.0,57.9701,57.9701,57.7822,57.8019,124410.0
2025-04-03 15:00:00,58.45,58.75,58.44,58.64,151216.0,57.8019,58.0986,57.7921,57.9898,151216.0
2025-04-03 15:10:00,58.65,58.66,58.44,58.51,130858.0,57.9997,58.0096,57.7921,57.8613,130858.0
2025-04-03 15:20:00,58.51,58.54,58.36,58.38,212898.0,57.8613,57.891,57.7129,57.7327,212898.0
2025-04-03 15:30:00,58.4,58.43,58.22,58.25,242561.0,57.7525,57.7822,57.5745,57.6042,242561.0
2025-04-03 15:40:00,58.23,58.4,58.04,58.12,441363.0,57.5844,57.7525,57.3965,57.4756,441363.0
2025-04-03 15:50:00,58.12,58.13,57.66,57.83,1221081.0,57.4756,57.4855,57.0207,57.1888,1221081.0
2025-04-04 09:30:00,56.82,57.17,56.18,56.26,506140.0,56.82,57.17,56.18,56.26,506140.0
2025-04-04 09:40:00,56.25,56.67,56.09,56.38,294101.0,56.25,56.67,56.09,56.38,294101.0
2025-04-04 09:50:00,56.4,56.59,56.14,56.23,249522.0,56.4,56.59,56.14,56.23,249522.0
2025-04-04 10:00:00,56.24,56.48,56.22,56.31,251971.0,56.24,56.48,56.22,56.31,251971.0
2025-04-04 10:10:00,56.3,56.48,56.19,56.34,270147.0,56.3,56.48,56.19,56.34,270147.0
2025-04-04 10:20:00,56.33,56.33,55.93,56.13,267869.0,56.33,56.33,55.93,56.13,267869.0
2025-04-04 10:30:00,56.13,56.35,56.11,56.33,224402.0,56.13,56.35,56.11,56.33,224402.0
2025-04-04 10:40:00,56.32,56.36,55.99,56.08,207059.0,56.32,56.36,55.99,56.08,207059.0
2025-04-04 10:50:00,56.08,56.49,56.0,56.45,246678.0,56.08,56.49,56.0,56.45,246678.0
2025-04-04 11:00:00,56.43,56.68,56.37,56.59,279371.0,56.43,56.68,56.37,56.59,279371.0
2025-04-04 11:10:00,56.6,56.74,56.49,56.53,245410.0,56.6,56.74,56.49,56.53,245410.0
2025-04-04 11:20:00,56.54,56.57,56.0,56.01,234544.0,56.54,56.57,56.0,56.01,234544.0
2025-04-04 11:30:00,56.0,56.17,55.98,55.99,94974.0,56.0,56.17,55.98,55.99,94974.0
2025-04-04 11:40:00,55.98,56.15,55.88,55.97,640333.0,55.98,56.15,55.88,55.97,640333.0
2025-04-04 11:50:00,55.98,56.05,55.84,55.85,97948.0,55.98,56.05,55.84,55.85,97948.0
2025-04-04 12:00:00,55.87,56.01,55.79,55.83,167958.0,55.87,56.01,55.79,55.83,167958.0
2025-04-04 12:10:00,55.83,55.9,55.62,55.72,148438.0,55.83,55.9,55.62,55.72,148438.0
2025-04-04 12:20:00,55.7,55.74,55.49,55.49,127049.0,55.7,55.74,55.49,55.49,127049.0
2025-04-04 12:30:00,55.48,55.68,55.42,55.52,137607.0,55.48,55.68,55.42,55.52,137607.0
2025-04-04 12:40:00,55.54,55.57,55.27,55.33,122253.0,55.54,55.57,55.27,55.33,122253.0
2025-04-04 12:50:00,55.34,55.42,55.24,55.3,130530.0,55.34,55.42,55.24,55.3,130530.0
2025-04-04 13:00:00,55.3,55.31,55.05,55.16,82541.0,55.3,55.31,55.05,55.16,82541.0
2025-04-04 13:10:00,55.17,55.21,54.86,54.99,216192.0,55.17,55.21,54.86,54.99,216192.0
2025-04-04 13:20:00,54.99,55.38,54.96,55.36,220281.0,54.99,55.38,54.96,55.36,220281.0
2025-04-04 13:30:00,55.36,55.5,55.27,55.46,165081.0,55.36,55.5,55.27,55.46,165081.0
2025-04-04 13:40:00,55.48,55.49,55.35,55.39,84209.0,55.48,55.49,55.35,55.39,84209.0
2025-04-04 13:50:00,55.38,55.39,55.23,55.39,99263.0,55.38,55.39,55.23,55.39,99263.0
2025-04-04 14:00:00,55.37,55.46,55.23,55.27,95554.0,55.37,55.46,55.23,55.27,95554.0
2025-04-04 14:10:00,55.26,55.26,55.04,55.08,80889.0,55.26,55.26,55.04,55.08,80889.0
2025-04-04 14:20:00,55.07,55.08,54.93,55.07,132180.0,55.07,55.08,54.93,55.07,132180.0
2025-04-04 14:30:00,55.08,55.1,54.93,54.95,113472.0,55.08,55.1,54.93,54.95,113472.0
2025-04-04 14:40:00,54.96,54.99,54.72,54.95,180212.0,54.96,54.99,54.72,54.95,180212.0
2025-04-04 14:50:00,54.94,55.07,54.9,54.99,141884.0,54.94,55.07,54.9,54.99,141884.0
2025-04-04 15:00:00,55.02,55.1,54.94,55.07,151560.0,55.02,55.1,54.94,55.07,151560.0
2025-04-04 15:10:00,55.06,55.37,55.05,55.15,174459.0,55.06,55.37,55.05,55.15,174459.0
2025-04-04 15:20:00,55.15,55.45,55.14,55.29,240130.0,55.15,55.45,55.14,55.29,240130.0
2025-04-04 15:30:00,55.28,55.46,55.27,55.4,235121.0,55.28,55.46,55.27,55.4,235121.0
2025-04-04 15:40:00,55.4,55.52,55.28,55.39,552029.0,55.4,55.52,55.28,55.39,552029.0
2025-04-04 15:50:00,55.38,55.39,55.14,55.3,1094689.0,55.38,55.39,55.14,55.3,1094689.0
2025-04-07 09:30:00,53.9,54.39,53.11,53.29,1044009.0,53.9,54.39,53.11,53.29,1044009.0
2025-04-07 09:40:00,53.26,53.35,52.69,53.02,660174.0,53.26,53.35,52.69,53.02,660174.0
2025-04-07 09:50:00,53.02,53.59,53.0,53.51,322962.0,53.02,53.59,53.0,53.51,322962.0
2025-04-07 10:00:00,53.51,53.76,53.36,53.44,384896.0,53.51,53.76,53.36,53.44,384896.0
2025-04-07 10:10:00,53.48,55.24,53.47,54.64,873415.0,53.48,55.24,53.47,54.64,873415.0
2025-04-07 10:20:00,54.62,54.67,53.46,53.66,468200.0,54.62,54.67,53.46,53.66,468200.0
2025-04-07 10:30:00,53.69,54.07,53.16,53.17,297199.0,53.69,54.07,53.16,53.17,297199.0
2025-04-07 10:40:00,53.16,53.83,53.05,53.57,284826.0,53.16,53.83,53.05,53.57,284826.0
2025-04-07 10:50:00,53.59,54.05,53.5,53.91,151100.0,53.59,54.05,53.5,53.91,151100.0
2025-04-07 11:00:00,53.91,54.31,53.8,54.06,154537.0,53.91,54.31,53.8,54.06,154537.0
2025-04-07 11:10:00,54.07,54.36,53.4,53.83,196215.0,54.07,54.36,53.4,53.83,196215.0
2025-04-07 11:20:00,53.8,54.08,53.43,53.45,126240.0,53.8,54.08,53.43,53.45,126240.0
2025-04-07 11:30:00,53.51,53.94,53.48,53.77,175797.0,53.51,53.94,53.48,53.77,175797.0
2025-04-07 11:40:00,53.75,54.13,53.74,54.01,143973.0,53.75,54.13,53.74,54.01,143973.0
2025-04-07 11:50:00,54.03,54.27,53.95,54.1,160810.0,54.03,54.27,53.95,54.1,160810.0
2025-04-07 12:00:00,54.08,54.17,53.83,54.02,289272.0,54.08,54.17,53.83,54.02,289272.0
2025-04-07 12:10:00,54.02,54.13,53.87,54.03,202778.0,54.02,54.13,53.87,54.03,202778.0
2025-04-07 12:20:00,54.05,54.23,53.79,54.18,118638.0,54.05,54.23,53.79,54.18,118638.0
2025-04-07 12:30:00,54.15,54.25,53.95,53.96,151524.0,54.15,54.25,53.95,53.96,151524.0
2025-04-07 12:40:00,53.95,54.01,53.73,53.95,157822.0,53.95,54.01,53.73,53.95,157822.0
2025-04-07 12:50:00,53.96,53.98,53.68,53.68,142815.0,53.96,53.98,53.68,53.68,142815.0
2025-04-07 13:00:00,53.69,54.08,53.69,53.8,188911.0,53.69,54.08,53.69,53.8,188911.0
2025-04-07 13:10:00,53.8,54.27,53.74,54.23,163321.0,53.8,54.27,53.74,54.23,163321.0
2025-04-07 13:20:00,54.19,54.58,54.18,54.51,202866.0,54.19,54.58,54.18,54.51,202866.0
2025-04-07 13:30:00,54.51,54.58,54.31,54.49,130743.0,54.51,54.58,54.31,54.49,130743.0
2025-04-07 13:40:00,54.5,54.72,54.36,54.71,177329.0,54.5,54.72,54.36,54.71,177329.0
2025-04-07 13:50:00,54.73,54.82,54.61,54.79,154758.0,54.73,54.82,54.61,54.79,154758.0
2025-04-07 14:00:00,54.8,54.95,54.7,54.84,182173.0,54.8,54.95,54.7,54.84,182173.0
2025-04-07 14:10:00,54.84,54.97,54.72,54.91,228242.0,54.84,54.97,54.72,54.91,228242.0
2025-04-07 14:20:00,54.91,55.09,54.79,54.89,149123.0,54.91,55.09,54.79,54.89,149123.0
2025-04-07 14:30:00,54.91,54.97,54.78,54.9,118506.0,54.91,54.97,54.78,54.9,118506.0
2025-04-07 14:40:00,54.91,55.08,54.82,54.95,180812.0,54.91,55.08,54.82,54.95,180812.0
2025-04-07 14:50:00,54.93,54.99,54.74,54.81,223519.0,54.93,54.99,54.74,54.81,223519.0
2025-04-07 15:00:00,54.8,55.02,54.75,54.79,150914.0,54.8,55.02,54.75,54.79,150914.0
2025-04-07 15:10:00,54.78,54.87,54.6,54.85,267378.0,54.78,54.87,54.6,54.85,267378.0
2025-04-07 15:20:00,54.86,54.91,54.71,54.75,248689.0,54.86,54.91,54.71,54.75,248689.0
2025-04-07 15:30:00,54.74,55.13,54.74,55.03,302221.0,54.74,55.13,54.74,55.03,302221.0
2025-04-07 15:40:00,55.06,55.13,54.91,55.11,470226.0,55.06,55.13,54.91,55.11,470226.0
2025-04-07 15:50:00,55.12,55.3,55.03,55.17,1116841.0,55.12,55.3,55.03,55.17,1116841.0
2025-04-08 09:30:00,55.17,55.68,54.78,54.91,768002.0,55.17,55.68,54.78,54.91,768002.0
2025-04-08 09:40:00,54.91,55.63,54.89,55.61,363122.0,54.91,55.63,54.89,55.61,363122.0
2025-04-08 09:50:00,55.61,55.77,55.4,55.48,350437.0,55.61,55.77,55.4,55.48,350437.0
2025-04-08 10:00:00,55.44,55.55,54.98,55.3,301173.0,55.44,55.55,54.98,55.3,301173.0
2025-04-08 10:10:00,55.3,55.39,55.11,55.16,261712.0,55.3,55.39,55.11,55.16,261712.0
2025-04-08 10:20:00,55.19,55.38,55.02,55.2,354944.0,55.19,55.38,55.02,55.2,354944.0
2025-04-08 10:30:00,55.22,55.39,55.18,55.28,172290.0,55.22,55.39,55.18,55.28,172290.0
2025-04-08 10:40:00,55.29,55.32,54.91,54.95,264305.0,55.29,55.32,54.91,54.95,264305.0
2025-04-08 10:50:00,54.95,54.97,54.6,54.65,242625.0,54.95,54.97,54.6,54.65,242625.0
2025-04-08 11:00:00,54.66,54.81,54.56,54.64,284409.0,54.66,54.81,54.56,54.64,284409.0
2025-04-08 11:10:00,54.63,54.66,54.27,54.54,178752.0,54.63,54.66,54.27,54.54,178752.0
2025-04-08 11:20:00,54.54,54.58,54.19,54.21,216442.0,54.54,54.58,54.19,54.21,216442.0
2025-04-08 11:30:00,54.2,54.53,54.15,54.41,223161.0,54.2,54.53,54.15,54.41,223161.0
2025-04-08 11:40:00,54.4,54.55,54.34,54.38,157563.0,54.4,54.55,54.34,54.38,157563.0
2025-04-08 11:50:00,54.37,54.52,54.28,54.48,110906.0,54.37,54.52,54.28,54.48,110906.0
2025-04-08 12:00:00,54.47,54.57,54.41,54.45,101583.0,54.47,54.57,54.41,54.45,101583.0
2025-04-08 12:10:00,54.45,54.5,54.0,54.0,164524.0,54.45,54.5,54.0,54.0,164524.0
2025-04-08 12:20:00,54.0,54.09,53.83,54.08,185418.0,54.0,54.09,53.83,54.08,185418.0
2025-04-08 12:30:00,54.08,54.14,53.73,53.73,198176.0,54.08,54.14,53.73,53.73,198176.0
2025-04-08 12:40:00,53.76,53.78,53.56,53.66,234471.0,53.76,53.78,53.56,53.66,234471.0
2025-04-08 12:50:00,53.68,53.72,53.5,53.53,144675.0,53.68,53.72,53.5,53.53,144675.0
2025-04-08 13:00:00,53.52,53.6,53.38,53.49,157263.0,53.52,53.6,53.38,53.49,157263.0
2025-04-08 13:10:00,53.49,53.51,53.22,53.27,191870.0,53.49,53.51,53.22,53.27,191870.0
2025-04-08 13:20:00,53.25,53.3,53.08,53.08,173532.0,53.25,53.3,53.08,53.08,173532.0
2025-04-08 13:30:00,53.1,53.3,52.9,53.29,312577.0,53.1,53.3,52.9,53.29,312577.0
2025-04-08 13:40:00,53.29,53.64,53.26,53.38,182916.0,53.29,53.64,53.26,53.38,182916.0
2025-04-08 13:50:00,53.36,53.51,53.3,53.44,107067.0,53.36,53.51,53.3,53.44,107067.0
2025-04-08 14:00:00,53.41,53.52,53.31,53.38,152822.0,53.41,53.52,53.31,53.38,152822.0
2025-04-08 14:10:00,53.39,53.42,53.23,53.36,152157.0,53.39,53.42,53.23,53.36,152157.0
2025-04-08 14:20:00,53.35,53.38,53.16,53.21,135094.0,53.35,53.38,53.16,53.21,135094.0
2025-04-08 14:30:00,53.22,53.53,53.15,53.25,165908.0,53.22,53.53,53.15,53.25,165908.0
2025-04-08 14:40:00,53.24,53.37,53.06,53.33,216491.0,53.24,53.37,53.06,53.33,216491.0
2025-04-08 14:50:00,53.33,53.46,53.29,53.32,105398.0,53.33,53.46,53.29,53.32,105398.0
2025-04-08 15:00:00,53.33,53.34,52.99,53.01,150198.0,53.33,53.34,52.99,53.01,150198.0
2025-04-08 15:10:00,53.0,53.06,52.83,52.85,155839.0,53.0,53.06,52.83,52.85,155839.0
2025-04-08 15:20:00,52.85,52.92,52.74,52.84,256529.0,52.85,52.92,52.74,52.84,256529.0
2025-04-08 15:30:00,52.83,52.86,52.16,52.17,358523.0,52.83,52.86,52.16,52.17,358523.0
2025-04-08 15:40:00,52.18,52.5,52.18,52.19,564873.0,52.18,52.5,52.18,52.19,564873.0
2025-04-08 15:50:00,52.21,53.18,52.21,53.05,1597909.0,52.21,53.18,52.21,53.05,1597909.0
2025-04-09 09:30:00,51.2,51.49,50.3,51.11,946833.0,51.2,51.49,50.3,51.11,946833.0
2025-04-09 09:40:00,51.09,51.18,50.57,50.88,350120.0,51.09,51.18,50.57,50.88,350120.0
2025-04-09 09:50:00,50.89,51.37,50.86,51.16,319883.0,50.89,51.37,50.86,51.16,319883.0
2025-04-09 10:00:00,51.17,51.42,50.54,50.57,405976.0,51.17,51.42,50.54,50.57,405976.0
2025-04-09 10:10:00,50.57,50.76,50.39,50.56,317025.0,50.57,50.76,50.39,50.56,317025.0
2025-04-09 10:20:00,50.58,50.67,50.37,50.5,268382.0,50.58,50.67,50.37,50.5,268382.0
2025-04-09 10:30:00,50.5,50.74,50.41,50.44,252531.0,50.5,50.74,50.41,50.44,252531.0
2025-04-09 10:40:00,50.44,50.53,50.03,50.4,271659.0,50.44,50.53,50.03,50.4,271659.0
2025-04-09 10:50:00,50.42,50.51,50.14,50.16,172604.0,50.42,50.51,50.14,50.16,172604.0
2025-04-09 11:00:00,50.16,50.24,49.93,50.0,574250.0,50.16,50.24,49.93,50.0,574250.0
2025-04-09 11:10:00,50.0,50.17,49.92,50.07,382442.0,50.0,50.17,49.92,50.07,382442.0
2025-04-09 11:20:00,50.08,50.38,50.08,50.24,329658.0,50.08,50.38,50.08,50.24,329658.0
2025-04-09 11:30:00,50.25,50.48,50.21,50.23,224858.0,50.25,50.48,50.21,50.23,224858.0
2025-04-09 11:40:00,50.22,50.49,50.15,50.34,252814.0,50.22,50.49,50.15,50.34,252814.0
2025-04-09 11:50:00,50.34,50.43,50.2,50.22,177832.0,50.34,50.43,50.2,50.22,177832.0
2025-04-09 12:00:00,50.22,50.25,50.13,50.2,203580.0,50.22,50.25,50.13,50.2,203580.0
2025-04-09 12:10:00,50.2,50.49,50.19,50.47,373808.0,50.2,50.49,50.19,50.47,373808.0
2025-04-09 12:20:00,50.46,50.57,50.4,50.4,221141.0,50.46,50.57,50.4,50.4,221141.0
2025-04-09 12:30:00,50.4,50.56,50.33,50.54,187731.0,50.4,50.56,50.33,50.54,187731.0
2025-04-09 12:40:00,50.54,50.75,50.44,50.75,266289.0,50.54,50.75,50.44,50.75,266289.0
2025-04-09 12:50:00,50.76,50.98,50.65,50.87,433149.0,50.76,50.98,50.65,50.87,433149.0
2025-04-09 13:00:00,50.86,51.14,50.81,50.87,201736.0,50.86,51.14,50.81,50.87,201736.0
2025-04-09 13:10:00,50.88,51.88,50.65,51.8,372018.0,50.88,51.88,50.65,51.8,372018.0
2025-04-09 13:20:00,51.82,53.04,51.58,52.54,766830.0,51.82,53.04,51.58,52.54,766830.0
2025-04-09 13:30:00,52.54,53.09,52.29,52.49,405278.0,52.54,53.09,52.29,52.49,405278.0
2025-04-09 13:40:00,52.47,53.0,52.31,52.84,376515.0,52.47,53.0,52.31,52.84,376515.0
2025-04-09 13:50:00,52.88,53.0,52.65,53.0,386394.0,52.88,53.0,52.65,53.0,386394.0
2025-04-09 14:00:00,53.0,53.36,52.73,52.91,432741.0,53.0,53.36,52.73,52.91,432741.0
2025-04-09 14:10:00,52.95,53.31,52.84,53.12,390633.0,52.95,53.31,52.84,53.12,390633.0
2025-04-09 14:20:00,53.13,53.24,52.9,53.19,379110.0,53.13,53.24,52.9,53.19,379110.0
2025-04-09 14:30:00,53.18,53.47,52.93,52.95,388139.0,53.18,53.47,52.93,52.95,388139.0
2025-04-09 14:40:00,52.94,53.04,52.63,52.91,224534.0,52.94,53.04,52.63,52.91,224534.0
2025-04-09 14:50:00,52.91,53.02,52.62,52.64,328283.0,52.91,53.02,52.62,52.64,328283.0
2025-04-09 15:00:00,52.64,53.19,52.57,53.11,334136.0,52.64,53.19,52.57,53.11,334136.0
2025-04-09 15:10:00,53.12,53.27,52.96,53.06,395319.0,53.12,53.27,52.96,53.06,395319.0
2025-04-09 15:20:00,53.05,53.3,52.96,53.3,510840.0,53.05,53.3,52.96,53.3,510840.0
2025-04-09 15:30:00,53.3,53.53,53.09,53.19,438324.0,53.3,53.53,53.09,53.19,438324.0
2025-04-09 15:40:00,53.17,53.41,53.13,53.38,562117.0,53.17,53.41,53.13,53.38,562117.0
2025-04-09 15:50:00,53.4,54.05,53.39,53.67,1816516.0,53.4,54.05,53.39,53.67,1816516.0
2025-04-10 09:30:00,53.33,53.42,51.82,51.93,365376.0,53.33,53.42,51.82,51.93,365376.0
2025-04-10 09:40:00,51.93,52.15,51.65,51.89,367225.0,51.93,52.15,51.65,51.89,367225.0
2025-04-10 09:50:00,51.89,52.13,51.78,51.95,211844.0,51.89,52.13,51.78,51.95,211844.0
2025-04-10 10:00:00,51.95,52.08,51.51,51.62,296709.0,51.95,52.08,51.51,51.62,296709.0
2025-04-10 10:10:00,51.62,51.74,51.46,51.47,225457.0,51.62,51.74,51.46,51.47,225457.0
2025-04-10 10:20:00,51.49,51.6,51.36,51.36,285349.0,51.49,51.6,51.36,51.36,285349.0
2025-04-10 10:30:00,51.39,51.68,51.38,51.48,264850.0,51.39,51.68,51.38,51.48,264850.0
2025-04-10 10:40:00,51.49,51.54,51.07,51.09,138397.0,51.49,51.54,51.07,51.09,138397.0
2025-04-10 10:50:00,51.1,51.15,50.77,50.87,298383.0,51.1,51.15,50.77,50.87,298383.0
2025-04-10 11:00:00,50.87,51.02,50.81,50.91,293554.0,50.87,51.02,50.81,50.91,293554.0
2025-04-10 11:10:00,50.89,50.91,50.53,50.57,286094.0,50.89,50.91,50.53,50.57,286094.0
2025-04-10 11:20:00,50.57,50.65,50.47,50.59,186028.0,50.57,50.65,50.47,50.59,186028.0
2025-04-10 11:30:00,50.59,50.63,50.2,50.23,237331.0,50.59,50.63,50.2,50.23,237331.0
2025-04-10 11:40:00,50.25,50.39,50.16,50.19,150661.0,50.25,50.39,50.16,50.19,150661.0
2025-04-10 11:50:00,50.18,50.25,49.79,49.85,586222.0,50.18,50.25,49.79,49.85,586222.0
2025-04-10 12:00:00,49.84,49.91,49.52,49.66,463964.0,49.84,49.91,49.52,49.66,463964.0
2025-04-10 12:10:00,49.67,49.7,49.26,49.3,298541.0,49.67,49.7,49.26,49.3,298541.0
2025-04-10 12:20:00,49.3,49.31,48.96,49.05,506619.0,49.3,49.31,48.96,49.05,506619.0
2025-04-10 12:30:00,49.04,49.74,49.02,49.65,656360.0,49.04,49.74,49.02,49.65,656360.0
2025-04-10 12:40:00,49.65,49.67,49.29,49.56,574646.0,49.65,49.67,49.29,49.56,574646.0
2025-04-10 12:50:00,49.57,49.59,49.12,49.35,573229.0,49.57,49.59,49.12,49.35,573229.0
2025-04-10 13:00:00,49.33,49.89,49.2,49.23,701720.0,49.33,49.89,49.2,49.23,701720.0
2025-04-10 13:10:00,49.23,49.24,48.82,49.04,363000.0,49.23,49.24,48.82,49.04,363000.0
2025-04-10 13:20:00,49.04,49.3,48.86,49.24,708407.0,49.04,49.3,48.86,49.24,708407.0
2025-04-10 13:30:00,49.22,49.39,49.14,49.18,393668.0,49.22,49.39,49.14,49.18,393668.0
2025-04-10 13:40:00,49.19,49.75,49.18,49.55,693468.0,49.19,49.75,49.18,49.55,693468.0
2025-04-10 13:50:00,49.54,49.7,49.35,49.53,292661.0,49.54,49.7,49.35,49.53,292661.0
2025-04-10 14:00:00,49.52,50.23,49.46,50.07,402995.0,49.52,50.23,49.46,50.07,402995.0
2025-04-10 14:10:00,50.08,50.19,49.85,50.13,211206.0,50.08,50.19,49.85,50.13,211206.0
2025-04-10 14:20:00,50.13,50.58,50.12,50.53,377790.0,50.13,50.58,50.12,50.53,377790.0
2025-04-10 14:30:00,50.54,50.62,50.21,50.32,366126.0,50.54,50.62,50.21,50.32,366126.0
2025-04-10 14:40:00,50.35,50.86,50.27,50.37,343301.0,50.35,50.86,50.27,50.37,343301.0
2025-04-10 14:50:00,50.37,50.49,50.15,50.27,320738.0,50.37,50.49,50.15,50.27,320738.0
2025-04-10 15:00:00,50.27,50.63,50.22,50.33,280770.0,50.27,50.63,50.22,50.33,280770.0
2025-04-10 15:10:00,50.34,50.74,50.31,50.69,265186.0,50.34,50.74,50.31,50.69,265186.0
2025-04-10 15:20:00,50.68,50.85,50.31,50.34,285545.0,50.68,50.85,50.31,50.34,285545.0
2025-04-10 15:30:00,50.33,50.58,50.09,50.12,385276.0,50.33,50.58,50.09,50.12,385276.0
2025-04-10 15:40:00,50.12,50.18,49.87,50.0,414084.0,50.12,50.18,49.87,50.0,414084.0
2025-04-10 15:50:00,50.01,50.55,49.99,50.45,1277386.0,50.01,50.55,49.99,50.45,1277386.0
2025-04-11 09:30:00,50.47,50.65,49.53,49.91,420286.0,50.47,50.65,49.53,49.91,420286.0
2025-04-11 09:40:00,49.93,50.34,49.59,50.24,270607.0,49.93,50.34,49.59,50.24,270607.0
2025-04-11 09:50:00,50.24,50.37,49.97,49.98,260448.0,50.24,50.37,49.97,49.98,260448.0
2025-04-11 10:00:00,49.99,50.26,49.75,50.05,180281.0,49.99,50.26,49.75,50.05,180281.0
2025-04-11 10:10:00,50.05,50.23,49.79,49.79,183684.0,50.05,50.23,49.79,49.79,183684.0
2025-04-11 10:20:00,49.79,49.87,49.47,49.54,239374.0,49.79,49.87,49.47,49.54,239374.0
2025-04-11 10:30:00,49.55,49.92,49.5,49.73,144190.0,49.55,49.92,49.5,49.73,144190.0
2025-04-11 10:40:00,49.74,49.9,49.65,49.83,127008.0,49.74,49.9,49.65,49.83,127008.0
2025-04-11 10:50:00,49.85,49.86,49.67,49.69,160376.0,49.85,49.86,49.67,49.69,160376.0
2025-04-11 11:00:00,49.68,50.07,49.46,49.53,354607.0,49.68,50.07,49.46,49.53,354607.0
2025-04-11 11:10:00,49.52,49.63,49.29,49.33,321698.0,49.52,49.63,49.29,49.33,321698.0
2025-04-11 11:20:00,49.33,49.67,49.3,49.58,138235.0,49.33,49.67,49.3,49.58,138235.0
2025-04-11 11:30:00,49.54,49.71,49.48,49.67,174743.0,49.54,49.71,49.48,49.67,174743.0
2025-04-11 11:40:00,49.68,49.69,49.56,49.63,65262.0,49.68,49.69,49.56,49.63,65262.0
2025-04-11 11:50:00,49.63,49.72,49.58,49.67,135020.0,49.63,49.72,49.58,49.67,135020.0
2025-04-11 12:00:00,49.67,49.8,49.55,49.77,127905.0,49.67,49.8,49.55,49.77,127905.0
2025-04-11 12:10:00,49.78,50.05,49.78,50.03,141677.0,49.78,50.05,49.78,50.03,141677.0
2025-04-11 12:20:00,50.01,50.02,49.83,49.84,127778.0,50.01,50.02,49.83,49.84,127778.0
2025-04-11 12:30:00,49.86,50.18,49.85,50.13,197508.0,49.86,50.18,49.85,50.13,197508.0
2025-04-11 12:40:00,50.13,50.32,50.12,50.29,217042.0,50.13,50.32,50.12,50.29,217042.0
2025-04-11 12:50:00,50.3,50.51,50.3,50.46,123477.0,50.3,50.51,50.3,50.46,123477.0
2025-04-11 13:00:00,50.47,50.56,50.37,50.54,127761.0,50.47,50.56,50.37,50.54,127761.0
2025-04-11 13:10:00,50.54,50.54,50.33,50.38,102809.0,50.54,50.54,50.33,50.38,102809.0
2025-04-11 13:20:00,50.38,50.52,50.13,50.2,117819.0,50.38,50.52,50.13,50.2,117819.0
2025-04-11 13:30:00,50.2,50.62,50.15,50.61,172620.0,50.2,50.62,50.15,50.61,172620.0
2025-04-11 13:40:00,50.61,51.01,50.6,50.74,146094.0,50.61,51.01,50.6,50.74,146094.0
2025-04-11 13:50:00,50.73,50.79,50.54,50.57,81338.0,50.73,50.79,50.54,50.57,81338.0
2025-04-11 14:00:00,50.57,50.61,50.4,50.43,93459.0,50.57,50.61,50.4,50.43,93459.0
2025-04-11 14:10:00,50.42,50.44,50.31,50.36,139612.0,50.42,50.44,50.31,50.36,139612.0
2025-04-11 14:20:00,50.34,50.41,50.2,50.3,247376.0,50.34,50.41,50.2,50.3,247376.0
2025-04-11 14:30:00,50.29,50.42,50.25,50.34,162160.0,50.29,50.42,50.25,50.34,162160.0
2025-04-11 14:40:00,50.36,50.54,50.33,50.53,171264.0,50.36,50.54,50.33,50.53,171264.0
2025-04-11 14:50:00,50.53,50.6,50.39,50.41,119526.0,50.53,50.6,50.39,50.41,119526.0
2025-04-11 15:00:00,50.42,50.66,50.41,50.65,242044.0,50.42,50.66,50.41,50.65,242044.0
2025-04-11 15:10:00,50.66,50.72,50.56,50.63,172989.0,50.66,50.72,50.56,50.63,172989.0
2025-04-11 15:20:00,50.63,50.71,50.55,50.6,203428.0,50.63,50.71,50.55,50.6,203428.0
2025-04-11 15:30:00,50.6,50.61,50.41,50.51,281229.0,50.6,50.61,50.41,50.51,281229.0
2025-04-11 15:40:00,50.5,50.64,50.47,50.62,340486.0,50.5,50.64,50.47,50.62,340486.0
2025-04-11 15:50:00,50.63,50.72,50.6,50.7,977554.0,50.63,50.72,50.6,50.7,977554.0
2025-04-14 09:30:00,51.53,51.53,50.83,51.14,420019.0,51.53,51.53,50.83,51.14,420019.0
2025-04-14 09:40:00,51.08,51.32,50.96,51.12,123432.0,51.08,51.32,50.96,51.12,123432.0
2025-04-14 09:50:00,51.12,51.16,50.68,50.75,177014.0,51.12,51.16,50.68,50.75,177014.0
2025-04-14 10:00:00,50.75,51.03,50.72,50.88,147914.0,50.75,51.03,50.72,50.88,147914.0
2025-04-14 10:10:00,50.9,50.92,50.55,50.66,152448.0,50.9,50.92,50.55,50.66,152448.0
2025-04-14 10:20:00,50.66,50.77,50.59,50.72,133591.0,50.66,50.77,50.59,50.72,133591.0
2025-04-14 10:30:00,50.71,50.97,50.7,50.84,368926.0,50.71,50.97,50.7,50.84,368926.0
2025-04-14 10:40:00,50.83,51.09,50.78,51.07,316940.0,50.83,51.09,50.78,51.07,316940.0
2025-04-14 10:50:00,51.07,51.38,51.05,51.33,207815.0,51.07,51.38,51.05,51.33,207815.0
2025-04-14 11:00:00,51.34,51.42,51.23,51.24,145332.0,51.34,51.42,51.23,51.24,145332.0
2025-04-14 11:10:00,51.24,51.29,51.13,51.21,491134.0,51.24,51.29,51.13,51.21,491134.0
2025-04-14 11:20:00,51.21,51.29,51.04,51.07,834746.0,51.21,51.29,51.04,51.07,834746.0
2025-04-14 11:30:00,51.06,51.23,51.02,51.11,100218.0,51.06,51.23,51.02,51.11,100218.0
2025-04-14 11:40:00,51.1,51.1,50.91,50.96,221444.0,51.1,51.1,50.91,50.96,221444.0
2025-04-14 11:50:00,50.98,51.05,50.94,50.94,79107.0,50.98,51.05,50.94,50.94,79107.0
2025-04-14 12:00:00,50.93,51.0,50.85,50.87,69319.0,50.93,51.0,50.85,50.87,69319.0
2025-04-14 12:10:00,50.88,51.02,50.67,50.98,97662.0,50.88,51.02,50.67,50.98,97662.0
2025-04-14 12:20:00,50.98,51.03,50.84,50.88,75826.0,50.98,51.03,50.84,50.88,75826.0
2025-04-14 12:30:00,50.89,51.07,50.87,50.96,164446.0,50.89,51.07,50.87,50.96,164446.0
2025-04-14 12:40:00,50.95,51.11,50.94,51.04,135200.0,50.95,51.11,50.94,51.04,135200.0
2025-04-14 12:50:00,51.04,51.12,50.97,51.0,116357.0,51.04,51.12,50.97,51.0,116357.0
2025-04-14 13:00:00,50.99,51.25,50.98,51.07,139967.0,50.99,51.25,50.98,51.07,139967.0
2025-04-14 13:10:00,51.06,51.18,51.02,51.14,70719.0,51.06,51.18,51.02,51.14,70719.0
2025-04-14 13:20:00,51.15,51.23,51.08,51.15,99476.0,51.15,51.23,51.08,51.15,99476.0
2025-04-14 13:30:00,51.14,51.18,50.94,50.99,271513.0,51.14,51.18,50.94,50.99,271513.0
2025-04-14 13:40:00,51.02,51.06,50.85,50.91,198619.0,51.02,51.06,50.85,50.91,198619.0
2025-04-14 13:50:00,50.92,51.0,50.9,50.94,124909.0,50.92,51.0,50.9,50.94,124909.0
2025-04-14 14:00:00,50.95,51.01,50.92,51.0,213769.0,50.95,51.01,50.92,51.0,213769.0
2025-04-14 14:10:00,51.0,51.17,50.98,51.12,228660.0,51.0,51.17,50.98,51.12,228660.0
2025-04-14 14:20:00,51.13,51.2,51.07,51.16,169446.0,51.13,51.2,51.07,51.16,169446.0
2025-04-14 14:30:00,51.18,51.29,51.13,51.19,267871.0,51.18,51.29,51.13,51.19,267871.0
2025-04-14 14:40:00,51.19,51.23,51.13,51.17,152321.0,51.19,51.23,51.13,51.17,152321.0
2025-04-14 14:50:00,51.17,51.19,51.11,51.19,75169.0,51.17,51.19,51.11,51.19,75169.0
2025-04-14 15:00:00,51.18,51.38,51.17,51.38,204537.0,51.18,51.38,51.17,51.38,204537.0
2025-04-14 15:10:00,51.37,51.43,51.25,51.28,153245.0,51.37,51.43,51.25,51.28,153245.0
2025-04-14 15:20:00,51.29,51.37,51.23,51.31,165650.0,51.29,51.37,51.23,51.31,165650.0
2025-04-14 15:30:00,51.31,51.42,51.3,51.38,238557.0,51.31,51.42,51.3,51.38,238557.0
2025-04-14 15:40:00,51.38,51.6,51.37,51.55,294893.0,51.38,51.6,51.37,51.55,294893.0
2025-04-14 15:50:00,51.55,51.55,51.27,51.33,935932.0,51.55,51.55,51.27,51.33,935932.0
2025-04-15 09:30:00,51.22,51.5,50.42,51.09,571037.0,51.22,51.5,50.42,51.09,571037.0
2025-04-15 09:40:00,51.08,51.21,50.53,50.54,308281.0,51.08,51.21,50.53,50.54,308281.0
2025-04-15 09:50:00,50.54,50.56,50.21,50.25,353433.0,50.54,50.56,50.21,50.25,353433.0
2025-04-15 10:00:00,50.24,50.48,50.09,50.36,321561.0,50.24,50.48,50.09,50.36,321561.0
2025-04-15 10:10:00,50.37,50.71,50.37,50.5,375844.0,50.37,50.71,50.37,50.5,375844.0
2025-04-15 10:20:00,50.48,50.75,50.39,50.6,158104.0,50.48,50.75,50.39,50.6,158104.0
2025-04-15 10:30:00,50.6,50.61,50.43,50.47,121176.0,50.6,50.61,50.43,50.47,121176.0
2025-04-15 10:40:00,50.47,50.5,50.27,50.37,151241.0,50.47,50.5,50.27,50.37,151241.0
2025-04-15 10:50:00,50.38,50.5,50.29,50.31,193711.0,50.38,50.5,50.29,50.31,193711.0
2025-04-15 11:00:00,50.31,50.39,50.04,50.1,166443.0,50.31,50.39,50.04,50.1,166443.0
2025-04-15 11:10:00,50.1,50.43,50.07,50.31,187228.0,50.1,50.43,50.07,50.31,187228.0
2025-04-15 11:20:00,50.3,50.37,50.2,50.2,154638.0,50.3,50.37,50.2,50.2,154638.0
2025-04-15 11:30:00,50.21,50.25,50.07,50.11,344540.0,50.21,50.25,50.07,50.11,344540.0
2025-04-15 11:40:00,50.11,50.22,50.04,50.1,303854.0,50.11,50.22,50.04,50.1,303854.0
2025-04-15 11:50:00,50.11,50.24,50.06,50.16,191063.0,50.11,50.24,50.06,50.16,191063.0
2025-04-15 12:00:00,50.18,50.21,50.03,50.07,149621.0,50.18,50.21,50.03,50.07,149621.0
2025-04-15 12:10:00,50.07,50.09,49.92,49.94,160363.0,50.07,50.09,49.92,49.94,160363.0
2025-04-15 12:20:00,49.94,50.0,49.88,49.9,184124.0,49.94,50.0,49.88,49.9,184124.0
2025-04-15 12:30:00,49.9,50.0,49.82,49.85,190217.0,49.9,50.0,49.82,49.85,190217.0
2025-04-15 12:40:00,49.85,50.02,49.84,49.91,337730.0,49.85,50.02,49.84,49.91,337730.0
2025-04-15 12:50:00,49.9,49.95,49.83,49.9,219949.0,49.9,49.95,49.83,49.9,219949.0
2025-04-15 13:00:00,49.9,49.93,49.83,49.84,138143.0,49.9,49.93,49.83,49.84,138143.0
2025-04-15 13:10:00,49.85,49.9,49.77,49.8,187422.0,49.85,49.9,49.77,49.8,187422.0
2025-04-15 13:20:00,49.8,49.81,49.7,49.7,102945.0,49.8,49.81,49.7,49.7,102945.0
2025-04-15 13:30:00,49.7,49.79,49.69,49.73,126595.0,49.7,49.79,49.69,49.73,126595.0
2025-04-15 13:40:00,49.73,49.79,49.66,49.74,132642.0,49.73,49.79,49.66,49.74,132642.0
2025-04-15 13:50:00,49.74,49.84,49.72,49.81,167309.0,49.74,49.84,49.72,49.81,167309.0
2025-04-15 14:00:00,49.8,49.91,49.77,49.87,247267.0,49.8,49.91,49.77,49.87,247267.0
2025-04-15 14:10:00,49.88,49.92,49.81,49.81,177316.0,49.88,49.92,49.81,49.81,177316.0
2025-04-15 14:20:00,49.81,49.88,49.79,49.86,154706.0,49.81,49.88,49.79,49.86,154706.0
2025-04-15 14:30:00,49.88,50.04,49.85,49.98,122879.0,49.88,50.04,49.85,49.98,122879.0
2025-04-15 14:40:00,49.97,50.02,49.89,49.94,160908.0,49.97,50.02,49.89,49.94,160908.0
2025-04-15 14:50:00,49.93,49.99,49.87,49.97,143976.0,49.93,49.99,49.87,49.97,143976.0
2025-04-15 15:00:00,49.96,50.02,49.94,49.98,440141.0,49.96,50.02,49.94,49.98,440141.0
2025-04-15 15:10:00,49.99,50.01,49.92,49.92,206775.0,49.99,50.01,49.92,49.92,206775.0
2025-04-15 15:20:00,49.92,49.93,49.73,49.79,226958.0,49.92,49.93,49.73,49.79,226958.0
2025-04-15 15:30:00,49.79,49.81,49.68,49.78,283017.0,49.79,49.81,49.68,49.78,283017.0
2025-04-15 15:40:00,49.78,49.85,49.73,49.84,274466.0,49.78,49.85,49.73,49.84,274466.0
2025-04-15 15:50:00,49.84,50.01,49.83,49.97,1038591.0,49.84,50.01,49.83,49.97,1038591.0
2025-04-16 09:30:00,50.1,50.4,49.97,50.23,336368.0,50.1,50.4,49.97,50.23,336368.0
2025-04-16 09:40:00,50.21,50.21,49.68,49.75,305831.0,50.21,50.21,49.68,49.75,305831.0
2025-04-16 09:50:00,49.75,49.9,49.48,49.49,242951.0,49.75,49.9,49.48,49.49,242951.0
2025-04-16 10:00:00,49.5,49.57,49.28,49.3,287092.0,49.5,49.57,49.28,49.3,287092.0
2025-04-16 10:10:00,49.31,49.53,49.21,49.49,183145.0,49.31,49.53,49.21,49.49,183145.0
2025-04-16 10:20:00,49.49,49.53,49.34,49.37,105460.0,49.49,49.53,49.34,49.37,105460.0
2025-04-16 10:30:00,49.37,49.55,49.36,49.54,162157.0,49.37,49.55,49.36,49.54,162157.0
2025-04-16 10:40:00,49.54,49.63,49.48,49.56,235799.0,49.54,49.63,49.48,49.56,235799.0
2025-04-16 10:50:00,49.55,49.67,49.51,49.66,135913.0,49.55,49.67,49.51,49.66,135913.0
2025-04-16 11:00:00,49.66,49.7,49.6,49.67,132860.0,49.66,49.7,49.6,49.67,132860.0
2025-04-16 11:10:00,49.67,49.84,49.66,49.8,208455.0,49.67,49.84,49.66,49.8,208455.0
2025-04-16 11:20:00,49.8,50.05,49.79,50.04,158550.0,49.8,50.05,49.79,50.04,158550.0
2025-04-16 11:30:00,50.04,50.04,49.83,49.85,111661.0,50.04,50.04,49.83,49.85,111661.0
2025-04-16 11:40:00,49.85,49.87,49.76,49.78,117362.0,49.85,49.87,49.76,49.78,117362.0
2025-04-16 11:50:00,49.78,49.78,49.65,49.71,96798.0,49.78,49.78,49.65,49.71,96798.0
2025-04-16 12:00:00,49.7,49.71,49.55,49.62,155019.0,49.7,49.71,49.55,49.62,155019.0
2025-04-16 12:10:00,49.62,49.67,49.61,49.66,91913.0,49.62,49.67,49.61,49.66,91913.0
2025-04-16 12:20:00,49.66,49.7,49.62,49.67,75810.0,49.66,49.7,49.62,49.67,75810.0
2025-04-16 12:30:00,49.66,49.72,49.59,49.64,58892.0,49.66,49.72,49.59,49.64,58892.0
2025-04-16 12:40:00,49.64,49.77,49.6,49.76,81329.0,49.64,49.77,49.6,49.76,81329.0
2025-04-16 12:50:00,49.76,49.77,49.69,49.77,125508.0,49.76,49.77,49.69,49.77,125508.0
2025-04-16 13:00:00,49.76,49.77,49.67,49.7,103198.0,49.76,49.77,49.67,49.7,103198.0
2025-04-16 13:10:00,49.7,49.85,49.69,49.83,94309.0,49.7,49.85,49.69,49.83,94309.0
2025-04-16 13:20:00,49.83,49.91,49.79,49.88,130599.0,49.83,49.91,49.79,49.88,130599.0
2025-04-16 13:30:00,49.88,49.9,49.71,49.88,212511.0,49.88,49.9,49.71,49.88,212511.0
2025-04-16 13:40:00,49.88,49.88,49.69,49.75,219295.0,49.88,49.88,49.69,49.75,219295.0
2025-04-16 13:50:00,49.76,49.77,49.56,49.58,165715.0,49.76,49.77,49.56,49.58,165715.0
2025-04-16 14:00:00,49.57,49.73,49.54,49.72,141432.0,49.57,49.73,49.54,49.72,141432.0
2025-04-16 14:10:00,49.72,49.77,49.67,49.7,111433.0,49.72,49.77,49.67,49.7,111433.0
2025-04-16 14:20:00,49.7,49.76,49.62,49.63,122846.0,49.7,49.76,49.62,49.63,122846.0
2025-04-16 14:30:00,49.63,49.66,49.48,49.49,137465.0,49.63,49.66,49.48,49.49,137465.0
2025-04-16 14:40:00,49.49,49.52,49.41,49.48,159050.0,49.49,49.52,49.41,49.48,159050.0
2025-04-16 14:50:00,49.47,49.48,49.4,49.42,115144.0,49.47,49.48,49.4,49.42,115144.0
2025-04-16 15:00:00,49.42,49.43,49.31,49.33,126053.0,49.42,49.43,49.31,49.33,126053.0
2025-04-16 15:10:00,49.33,49.34,49.15,49.16,176619.0,49.33,49.34,49.15,49.16,176619.0
2025-04-16 15:20:00,49.15,49.15,48.97,48.98,266108.0,49.15,49.15,48.97,48.98,266108.0
2025-04-16 15:30:00,48.98,49.07,48.84,48.91,303816.0,48.98,49.07,48.84,48.91,303816.0
2025-04-16 15:40:00,48.92,49.0,48.89,48.94,258460.0,48.92,49.0,48.89,48.94,258460.0
2025-04-16 15:50:00,48.95,49.37,48.88,49.35,1745330.0,48.95,49.37,48.88,49.35,1745330.0
2025-04-17 09:30:00,49.18,50.09,49.18,49.92,574543.0,49.18,50.09,49.18,49.92,574543.0
2025-04-17 09:40:00,49.92,50.06,49.82,49.93,182960.0,49.92,50.06,49.82,49.93,182960.0
2025-04-17 09:50:00,49.93,49.97,49.54,49.61,192772.0,49.93,49.97,49.54,49.61,192772.0
2025-04-17 10:00:00,49.6,49.79,49.55,49.68,291293.0,49.6,49.79,49.55,49.68,291293.0
2025-04-17 10:10:00,49.68,49.78,49.59,49.63,193734.0,49.68,49.78,49.59,49.63,193734.0
2025-04-17 10:20:00,49.63,49.65,49.53,49.58,195137.0,49.63,49.65,49.53,49.58,195137.0
2025-04-17 10:30:00,49.57,49.65,49.43,49.51,338486.0,49.57,49.65,49.43,49.51,338486.0
2025-04-17 10:40:00,49.51,49.73,49.48,49.69,173166.0,49.51,49.73,49.48,49.69,173166.0
2025-04-17 10:50:00,49.68,49.81,49.67,49.74,122294.0,49.68,49.81,49.67,49.74,122294.0
2025-04-17 11:00:00,49.73,49.9,49.68,49.84,136746.0,49.73,49.9,49.68,49.84,136746.0
2025-04-17 11:10:00,49.84,49.92,49.8,49.85,110779.0,49.84,49.92,49.8,49.85,110779.0
2025-04-17 11:20:00,49.85,49.85,49.68,49.69,153766.0,49.85,49.85,49.68,49.69,153766.0
2025-04-17 11:30:00,49.69,49.76,49.57,49.61,293030.0,49.69,49.76,49.57,49.61,293030.0
2025-04-17 11:40:00,49.62,49.67,49.47,49.5,229085.0,49.62,49.67,49.47,49.5,229085.0
2025-04-17 11:50:00,49.5,49.5,49.39,49.43,274343.0,49.5,49.5,49.39,49.43,274343.0
2025-04-17 12:00:00,49.43,49.63,49.43,49.55,206456.0,49.43,49.63,49.43,49.55,206456.0
2025-04-17 12:10:00,49.55,49.76,49.51,49.75,172982.0,49.55,49.76,49.51,49.75,172982.0
2025-04-17 12:20:00,49.75,49.84,49.7,49.82,101989.0,49.75,49.84,49.7,49.82,101989.0
2025-04-17 12:30:00,49.81,49.81,49.64,49.66,271368.0,49.81,49.81,49.64,49.66,271368.0
2025-04-17 12:40:00,49.66,49.85,49.65,49.8,159752.0,49.66,49.85,49.65,49.8,159752.0
2025-04-17 12:50:00,49.8,49.87,49.78,49.79,106485.0,49.8,49.87,49.78,49.79,106485.0
2025-04-17 13:00:00,49.79,49.8,49.73,49.79,82850.0,49.79,49.8,49.73,49.79,82850.0
2025-04-17 13:10:00,49.79,49.81,49.7,49.75,87692.0,49.79,49.81,49.7,49.75,87692.0
2025-04-17 13:20:00,49.75,49.82,49.7,49.76,79836.0,49.75,49.82,49.7,49.76,79836.0
2025-04-17 13:30:00,49.76,49.85,49.69,49.73,134883.0,49.76,49.85,49.69,49.73,134883.0
2025-04-17 13:40:00,49.73,49.8,49.63,49.73,110470.0,49.73,49.8,49.63,49.73,110470.0
2025-04-17 13:50:00,49.73,49.83,49.71,49.8,87090.0,49.73,49.83,49.71,49.8,87090.0
2025-04-17 14:00:00,49.8,49.88,49.78,49.83,158972.0,49.8,49.88,49.78,49.83,158972.0
2025-04-17 14:10:00,49.84,49.9,49.79,49.86,129914.0,49.84,49.9,49.79,49.86,129914.0
2025-04-17 14:20:00,49.85,49.89,49.81,49.82,100973.0,49.85,49.89,49.81,49.82,100973.0
2025-04-17 14:30:00,49.82,49.84,49.74,49.75,185976.0,49.82,49.84,49.74,49.75,185976.0
2025-04-17 14:40:00,49.75,49.76,49.6,49.63,242712.0,49.75,49.76,49.6,49.63,242712.0
2025-04-17 14:50:00,49.63,49.66,49.52,49.57,254372.0,49.63,49.66,49.52,49.57,254372.0
2025-04-17 15:00:00,49.57,49.66,49.45,49.47,162111.0,49.57,49.66,49.45,49.47,162111.0
2025-04-17 15:10:00,49.47,49.48,49.25,49.37,321416.0,49.47,49.48,49.25,49.37,321416.0
2025-04-17 15:20:00,49.37,49.4,49.28,49.32,329412.0,49.37,49.4,49.28,49.32,329412.0
2025-04-17 15:30:00,49.32,49.42,49.29,49.39,281758.0,49.32,49.42,49.29,49.39,281758.0
2025-04-17 15:40:00,49.39,49.44,49.28,49.3,335681.0,49.39,49.44,49.28,49.3,335681.0
2025-04-17 15:50:00,49.29,49.3,49.06,49.22,1140671.0,49.29,49.3,49.06,49.22,1140671.0
2025-04-21 09:30:00,49.35,49.4,48.82,48.96,238046.0,49.35,49.4,48.82,48.96,238046.0
2025-04-21 09:40:00,48.96,49.07,48.83,48.96,332737.0,48.96,49.07,48.83,48.96,332737.0
2025-04-21 09:50:00,48.95,49.12,48.88,49.07,185886.0,48.95,49.12,48.88,49.07,185886.0
2025-04-21 10:00:00,49.06,49.33,49.02,49.28,170260.0,49.06,49.33,49.02,49.28,170260.0
2025-04-21 10:10:00,49.28,49.31,49.17,49.23,150641.0,49.28,49.31,49.17,49.23,150641.0
2025-04-21 10:20:00,49.23,49.4,49.17,49.4,208146.0,49.23,49.4,49.17,49.4,208146.0
2025-04-21 10:30:00,49.4,49.63,49.39,49.61,190176.0,49.4,49.63,49.39,49.61,190176.0
2025-04-21 10:40:00,49.6,49.67,49.38,49.38,138417.0,49.6,49.67,49.38,49.38,138417.0
2025-04-21 10:50:00,49.38,49.4,49.16,49.18,60030.0,49.38,49.4,49.16,49.18,60030.0
2025-04-21 11:00:00,49.19,49.21,49.06,49.09,134959.0,49.19,49.21,49.06,49.09,134959.0
2025-04-21 11:10:00,49.09,49.1,49.0,49.02,74282.0,49.09,49.1,49.0,49.02,74282.0
2025-04-21 11:20:00,49.02,49.03,48.89,48.9,77843.0,49.02,49.03,48.89,48.9,77843.0
2025-04-21 11:30:00,48.91,48.92,48.78,48.83,59066.0,48.91,48.92,48.78,48.83,59066.0
2025-04-21 11:40:00,48.84,48.85,48.66,48.67,85024.0,48.84,48.85,48.66,48.67,85024.0
2025-04-21 11:50:00,48.67,48.75,48.58,48.75,240670.0,48.67,48.75,48.58,48.75,240670.0
2025-04-21 12:00:00,48.75,48.89,48.75,48.86,90893.0,48.75,48.89,48.75,48.86,90893.0
2025-04-21 12:10:00,48.86,48.87,48.78,48.8,87588.0,48.86,48.87,48.78,48.8,87588.0
2025-04-21 12:20:00,48.8,48.8,48.69,48.71,61807.0,48.8,48.8,48.69,48.71,61807.0
2025-04-21 12:30:00,48.7,48.79,48.6,48.76,200299.0,48.7,48.79,48.6,48.76,200299.0
2025-04-21 12:40:00,48.76,48.79,48.63,48.64,97831.0,48.76,48.79,48.63,48.64,97831.0
2025-04-21 12:50:00,48.64,48.66,48.57,48.62,74619.0,48.64,48.66,48.57,48.62,74619.0
2025-04-21 13:00:00,48.62,48.64,48.54,48.57,103771.0,48.62,48.64,48.54,48.57,103771.0
2025-04-21 13:10:00,48.57,48.57,48.41,48.41,127127.0,48.57,48.57,48.41,48.41,127127.0
2025-04-21 13:20:00,48.41,48.5,48.37,48.37,133811.0,48.41,48.5,48.37,48.37,133811.0
2025-04-21 13:30:00,48.38,48.49,48.34,48.43,143649.0,48.38,48.49,48.34,48.43,143649.0
2025-04-21 13:40:00,48.44,48.45,48.35,48.37,119742.0,48.44,48.45,48.35,48.37,119742.0
2025-04-21 13:50:00,48.36,48.41,48.31,48.33,81172.0,48.36,48.41,48.31,48.33,81172.0
2025-04-21 14:00:00,48.32,48.33,48.21,48.24,104667.0,48.32,48.33,48.21,48.24,104667.0
2025-04-21 14:10:00,48.26,48.28,48.19,48.22,98174.0,48.26,48.28,48.19,48.22,98174.0
2025-04-21 14:20:00,48.21,48.24,48.16,48.22,388986.0,48.21,48.24,48.16,48.22,388986.0
2025-04-21 14:30:00,48.22,48.57,48.21,48.53,259277.0,48.22,48.57,48.21,48.53,259277.0
2025-04-21 14:40:00,48.54,48.55,48.45,48.49,142364.0,48.54,48.55,48.45,48.49,142364.0
2025-04-21 14:50:00,48.5,48.54,48.48,48.51,106805.0,48.5,48.54,48.48,48.51,106805.0
2025-04-21 15:00:00,48.52,48.59,48.5,48.55,158456.0,48.52,48.59,48.5,48.55,158456.0
2025-04-21 15:10:00,48.55,48.73,48.55,48.72,177503.0,48.55,48.73,48.55,48.72,177503.0
2025-04-21 15:20:00,48.71,48.76,48.63,48.65,132251.0,48.71,48.76,48.63,48.65,132251.0
2025-04-21 15:30:00,48.65,48.82,48.63,48.76,146463.0,48.65,48.82,48.63,48.76,146463.0
2025-04-21 15:40:00,48.76,48.83,48.74,48.79,243794.0,48.76,48.83,48.74,48.79,243794.0
2025-04-21 15:50:00,48.79,48.99,48.74,48.94,921758.0,48.79,48.99,48.74,48.94,921758.0
2025-04-22 09:30:00,49.31,49.37,48.88,49.3,365768.0,49.31,49.37,48.88,49.3,365768.0
2025-04-22 09:40:00,49.3,49.63,49.26,49.4,156652.0,49.3,49.63,49.26,49.4,156652.0
2025-04-22 09:50:00,49.4,49.46,49.31,49.46,124856.0,49.4,49.46,49.31,49.46,124856.0
2025-04-22 10:00:00,49.46,49.65,49.44,49.64,95580.0,49.46,49.65,49.44,49.64,95580.0
2025-04-22 10:10:00,49.65,49.76,49.51,49.7,101691.0,49.65,49.76,49.51,49.7,101691.0
2025-04-22 10:20:00,49.69,49.87,49.62,49.64,180893.0,49.69,49.87,49.62,49.64,180893.0
2025-04-22 10:30:00,49.64,49.71,49.56,49.68,213443.0,49.64,49.71,49.56,49.68,213443.0
2025-04-22 10:40:00,49.69,49.79,49.67,49.77,89415.0,49.69,49.79,49.67,49.77,89415.0
2025-04-22 10:50:00,49.77,49.81,49.65,49.73,104338.0,49.77,49.81,49.65,49.73,104338.0
2025-04-22 11:00:00,49.74,49.78,49.67,49.71,102299.0,49.74,49.78,49.67,49.71,102299.0
2025-04-22 11:10:00,49.71,49.78,49.59,49.59,161607.0,49.71,49.78,49.59,49.59,161607.0
2025-04-22 11:20:00,49.58,49.75,49.58,49.69,213689.0,49.58,49.75,49.58,49.69,213689.0
2025-04-22 11:30:00,49.69,49.81,49.62,49.79,125039.0,49.69,49.81,49.62,49.79,125039.0
2025-04-22 11:40:00,49.8,49.82,49.67,49.69,122428.0,49.8,49.82,49.67,49.69,122428.0
2025-04-22 11:50:00,49.69,49.93,49.69,49.9,141004.0,49.69,49.93,49.69,49.9,141004.0
2025-04-22 12:00:00,49.93,50.06,49.9,49.91,141400.0,49.93,50.06,49.9,49.91,141400.0
2025-04-22 12:10:00,49.92,49.94,49.79,49.81,118405.0,49.92,49.94,49.79,49.81,118405.0
2025-04-22 12:20:00,49.81,49.89,49.81,49.83,103663.0,49.81,49.89,49.81,49.83,103663.0
2025-04-22 12:30:00,49.83,49.92,49.81,49.82,91215.0,49.83,49.92,49.81,49.82,91215.0
2025-04-22 12:40:00,49.82,49.84,49.69,49.73,129730.0,49.82,49.84,49.69,49.73,129730.0
2025-04-22 12:50:00,49.73,49.78,49.69,49.75,47658.0,49.73,49.78,49.69,49.75,47658.0
2025-04-22 13:00:00,49.74,49.82,49.7,49.78,146843.0,49.74,49.82,49.7,49.78,146843.0
2025-04-22 13:10:00,49.77,49.78,49.47,49.57,169361.0,49.77,49.78,49.47,49.57,169361.0
2025-04-22 13:20:00,49.57,49.57,49.37,49.39,134256.0,49.57,49.57,49.37,49.39,134256.0
2025-04-22 13:30:00,49.39,49.41,49.29,49.37,102350.0,49.39,49.41,49.29,49.37,102350.0
2025-04-22 13:40:00,49.38,49.39,49.26,49.27,96580.0,49.38,49.39,49.26,49.27,96580.0
2025-04-22 13:50:00,49.28,49.32,49.22,49.22,53829.0,49.28,49.32,49.22,49.22,53829.0
2025-04-22 14:00:00,49.22,49.43,49.21,49.36,336671.0,49.22,49.43,49.21,49.36,336671.0
2025-04-22 14:10:00,49.35,49.49,49.34,49.45,148096.0,49.35,49.49,49.34,49.45,148096.0
2025-04-22 14:20:00,49.45,49.53,49.42,49.5,206822.0,49.45,49.53,49.42,49.5,206822.0
2025-04-22 14:30:00,49.5,49.64,49.49,49.61,114842.0,49.5,49.64,49.49,49.61,114842.0
2025-04-22 14:40:00,49.61,49.63,49.53,49.54,125039.0,49.61,49.63,49.53,49.54,125039.0
2025-04-22 14:50:00,49.55,49.61,49.53,49.55,204827.0,49.55,49.61,49.53,49.55,204827.0
2025-04-22 15:00:00,49.56,49.58,49.42,49.46,181893.0,49.56,49.58,49.42,49.46,181893.0
2025-04-22 15:10:00,49.46,49.48,49.37,49.39,103792.0,49.46,49.48,49.37,49.39,103792.0
2025-04-22 15:20:00,49.4,49.45,49.35,49.44,148636.0,49.4,49.45,49.35,49.44,148636.0
2025-04-22 15:30:00,49.44,49.61,49.4,49.59,237342.0,49.44,49.61,49.4,49.59,237342.0
2025-04-22 15:40:00,49.59,49.78,49.56,49.74,280914.0,49.59,49.78,49.56,49.74,280914.0
2025-04-22 15:50:00,49.73,49.86,49.62,49.8,798595.0,49.73,49.86,49.62,49.8,798595.0
2025-04-23 09:30:00,47.63,49.33,47.54,49.01,1869075.0,47.63,49.33,47.54,49.01,1869075.0
2025-04-23 09:40:00,49.01,49.24,48.28,48.53,1136347.0,49.01,49.24,48.28,48.53,1136347.0
2025-04-23 09:50:00,48.53,48.63,48.24,48.62,513955.0,48.53,48.63,48.24,48.62,513955.0
2025-04-23 10:00:00,48.65,48.88,48.49,48.73,699603.0,48.65,48.88,48.49,48.73,699603.0
2025-04-23 10:10:00,48.73,48.85,48.59,48.8,436538.0,48.73,48.85,48.59,48.8,436538.0
2025-04-23 10:20:00,48.8,48.91,48.69,48.83,411570.0,48.8,48.91,48.69,48.83,411570.0
2025-04-23 10:30:00,48.84,48.89,48.63,48.7,505864.0,48.84,48.89,48.63,48.7,505864.0
2025-04-23 10:40:00,48.7,48.7,48.3,48.41,676037.0,48.7,48.7,48.3,48.41,676037.0
2025-04-23 10:50:00,48.4,48.62,48.37,48.53,443948.0,48.4,48.62,48.37,48.53,443948.0
2025-04-23 11:00:00,48.53,48.54,48.41,48.46,533826.0,48.53,48.54,48.41,48.46,533826.0
2025-04-23 11:10:00,48.47,48.48,48.26,48.31,234848.0,48.47,48.48,48.26,48.31,234848.0
2025-04-23 11:20:00,48.31,48.31,48.11,48.2,369771.0,48.31,48.31,48.11,48.2,369771.0
2025-04-23 11:30:00,48.19,48.33,48.07,48.3,334634.0,48.19,48.33,48.07,48.3,334634.0
2025-04-23 11:40:00,48.3,48.35,47.93,47.94,310095.0,48.3,48.35,47.93,47.94,310095.0
2025-04-23 11:50:00,47.94,48.05,47.93,47.99,244495.0,47.94,48.05,47.93,47.99,244495.0
2025-04-23 12:00:00,47.99,47.99,47.8,47.88,303399.0,47.99,47.99,47.8,47.88,303399.0
2025-04-23 12:10:00,47.88,47.95,47.72,47.75,190793.0,47.88,47.95,47.72,47.75,190793.0
2025-04-23 12:20:00,47.75,47.87,47.63,47.87,288750.0,47.75,47.87,47.63,47.87,288750.0
2025-04-23 12:30:00,47.87,47.93,47.8,47.84,248552.0,47.87,47.93,47.8,47.84,248552.0
2025-04-23 12:40:00,47.83,47.86,47.76,47.79,116491.0,47.83,47.86,47.76,47.79,116491.0
2025-04-23 12:50:00,47.78,47.98,47.75,47.96,164330.0,47.78,47.98,47.75,47.96,164330.0
2025-04-23 13:00:00,47.96,48.15,47.78,48.12,310583.0,47.96,48.15,47.78,48.12,310583.0
2025-04-23 13:10:00,48.13,48.17,48.05,48.07,160493.0,48.13,48.17,48.05,48.07,160493.0
2025-04-23 13:20:00,48.07,48.17,48.02,48.1,311936.0,48.07,48.17,48.02,48.1,311936.0
2025-04-23 13:30:00,48.1,48.19,47.99,48.08,529212.0,48.1,48.19,47.99,48.08,529212.0
2025-04-23 13:40:00,48.09,48.25,48.06,48.17,190194.0,48.09,48.25,48.06,48.17,190194.0
2025-04-23 13:50:00,48.16,48.39,48.15,48.32,164655.0,48.16,48.39,48.15,48.32,164655.0
2025-04-23 14:00:00,48.32,48.44,48.3,48.41,203761.0,48.32,48.44,48.3,48.41,203761.0
2025-04-23 14:10:00,48.41,48.43,48.29,48.3,339810.0,48.41,48.43,48.29,48.3,339810.0
2025-04-23 14:20:00,48.3,48.38,48.14,48.16,118407.0,48.3,48.38,48.14,48.16,118407.0
2025-04-23 14:30:00,48.15,48.25,48.11,48.16,142004.0,48.15,48.25,48.11,48.16,142004.0
2025-04-23 14:40:00,48.15,48.15,48.03,48.13,139286.0,48.15,48.15,48.03,48.13,139286.0
2025-04-23 14:50:00,48.15,48.19,48.07,48.15,143000.0,48.15,48.19,48.07,48.15,143000.0
2025-04-23 15:00:00,48.14,48.21,48.06,48.12,215571.0,48.14,48.21,48.06,48.12,215571.0
2025-04-23 15:10:00,48.12,48.2,48.09,48.16,195936.0,48.12,48.2,48.09,48.16,195936.0
2025-04-23 15:20:00,48.16,48.26,48.14,48.23,267411.0,48.16,48.26,48.14,48.23,267411.0
2025-04-23 15:30:00,48.23,48.27,48.14,48.22,535399.0,48.23,48.27,48.14,48.22,535399.0
2025-04-23 15:40:00,48.21,48.33,48.16,48.26,667919.0,48.21,48.33,48.16,48.26,667919.0
2025-04-23 15:50:00,48.27,48.6,48.23,48.51,1572034.0,48.27,48.6,48.23,48.51,1572034.0
2025-04-24 09:30:00,47.94,48.23,46.93,47.41,1420020.0,47.94,48.23,46.93,47.41,1420020.0
2025-04-24 09:40:00,47.45,47.65,47.01,47.48,658204.0,47.45,47.65,47.01,47.48,658204.0
2025-04-24 09:50:00,47.48,48.45,47.48,48.08,545009.0,47.48,48.45,47.48,48.08,545009.0
2025-04-24 10:00:00,48.07,48.24,47.9,48.09,556682.0,48.07,48.24,47.9,48.09,556682.0
2025-04-24 10:10:00,48.08,48.19,47.73,48.15,462742.0,48.08,48.19,47.73,48.15,462742.0
2025-04-24 10:20:00,48.15,48.49,48.14,48.47,378327.0,48.15,48.49,48.14,48.47,378327.0
2025-04-24 10:30:00,48.48,48.52,48.39,48.47,287307.0,48.48,48.52,48.39,48.47,287307.0
2025-04-24 10:40:00,48.47,48.5,48.13,48.14,271161.0,48.47,48.5,48.13,48.14,271161.0
2025-04-24 10:50:00,48.14,48.18,48.02,48.09,223708.0,48.14,48.18,48.02,48.09,223708.0
2025-04-24 11:00:00,48.07,48.09,47.92,47.95,189408.0,48.07,48.09,47.92,47.95,189408.0
2025-04-24 11:10:00,47.95,48.29,47.94,48.14,263775.0,47.95,48.29,47.94,48.14,263775.0
2025-04-24 11:20:00,48.14,48.48,48.1,48.43,304135.0,48.14,48.48,48.1,48.43,304135.0
2025-04-24 11:30:00,48.42,48.47,48.29,48.29,185906.0,48.42,48.47,48.29,48.29,185906.0
2025-04-24 11:40:00,48.28,48.31,48.12,48.26,337159.0,48.28,48.31,48.12,48.26,337159.0
2025-04-24 11:50:00,48.26,48.42,48.17,48.42,326350.0,48.26,48.42,48.17,48.42,326350.0
2025-04-24 12:00:00,48.42,48.51,48.37,48.4,238309.0,48.42,48.51,48.37,48.4,238309.0
2025-04-24 12:10:00,48.4,48.5,48.36,48.46,206017.0,48.4,48.5,48.36,48.46,206017.0
2025-04-24 12:20:00,48.47,48.61,48.42,48.5,363569.0,48.47,48.61,48.42,48.5,363569.0
2025-04-24 12:30:00,48.5,48.62,48.45,48.59,228101.0,48.5,48.62,48.45,48.59,228101.0
2025-04-24 12:40:00,48.59,48.59,48.43,48.44,247336.0,48.59,48.59,48.43,48.44,247336.0
2025-04-24 12:50:00,48.45,48.72,48.39,48.69,205403.0,48.45,48.72,48.39,48.69,205403.0
2025-04-24 13:00:00,48.69,48.82,48.68,48.75,168550.0,48.69,48.82,48.68,48.75,168550.0
2025-04-24 13:10:00,48.76,48.76,48.41,48.45,239699.0,48.76,48.76,48.41,48.45,239699.0
2025-04-24 13:20:00,48.45,48.46,48.23,48.3,333448.0,48.45,48.46,48.23,48.3,333448.0
2025-04-24 13:30:00,48.3,48.37,48.27,48.35,193701.0,48.3,48.37,48.27,48.35,193701.0
2025-04-24 13:40:00,48.35,48.43,48.22,48.36,292912.0,48.35,48.43,48.22,48.36,292912.0
2025-04-24 13:50:00,48.37,48.41,48.32,48.34,153735.0,48.37,48.41,48.32,48.34,153735.0
2025-04-24 14:00:00,48.34,48.54,48.32,48.48,153386.0,48.34,48.54,48.32,48.48,153386.0
2025-04-24 14:10:00,48.48,48.63,48.46,48.57,167526.0,48.48,48.63,48.46,48.57,167526.0
2025-04-24 14:20:00,48.57,48.58,48.48,48.53,173807.0,48.57,48.58,48.48,48.53,173807.0
2025-04-24 14:30:00,48.54,48.7,48.51,48.62,170340.0,48.54,48.7,48.51,48.62,170340.0
2025-04-24 14:40:00,48.61,48.62,48.49,48.54,162338.0,48.61,48.62,48.49,48.54,162338.0
2025-04-24 14:50:00,48.54,48.6,48.5,48.51,156846.0,48.54,48.6,48.5,48.51,156846.0
2025-04-24 15:00:00,48.5,48.51,48.34,48.39,263229.0,48.5,48.51,48.34,48.39,263229.0
2025-04-24 15:10:00,48.39,48.57,48.3,48.54,404623.0,48.39,48.57,48.3,48.54,404623.0
2025-04-24 15:20:00,48.57,48.73,48.53,48.63,353963.0,48.57,48.73,48.53,48.63,353963.0
2025-04-24 15:30:00,48.62,48.82,48.61,48.79,290095.0,48.62,48.82,48.61,48.79,290095.0
2025-04-24 15:40:00,48.79,48.85,48.66,48.77,363959.0,48.79,48.85,48.66,48.77,363959.0
2025-04-24 15:50:00,48.78,48.83,48.65,48.68,1547587.0,48.78,48.83,48.65,48.68,1547587.0
2025-04-25 09:30:00,48.87,48.95,47.39,47.67,954043.0,48.87,48.95,47.39,47.67,954043.0
2025-04-25 09:40:00,47.68,47.7,47.14,47.34,665517.0,47.68,47.7,47.14,47.34,665517.0
2025-04-25 09:50:00,47.34,47.46,47.03,47.26,525575.0,47.34,47.46,47.03,47.26,525575.0
2025-04-25 10:00:00,47.28,47.61,47.23,47.5,409631.0,47.28,47.61,47.23,47.5,409631.0
2025-04-25 10:10:00,47.49,47.52,47.2,47.34,494587.0,47.49,47.52,47.2,47.34,494587.0
2025-04-25 10:20:00,47.34,47.36,46.96,47.14,506033.0,47.34,47.36,46.96,47.14,506033.0
2025-04-25 10:30:00,47.14,47.26,47.03,47.17,353972.0,47.14,47.26,47.03,47.17,353972.0
2025-04-25 10:40:00,47.17,47.32,47.08,47.19,461326.0,47.17,47.32,47.08,47.19,461326.0
2025-04-25 10:50:00,47.19,47.33,47.11,47.23,245993.0,47.19,47.33,47.11,47.23,245993.0
2025-04-25 11:00:00,47.23,47.45,47.16,47.38,223230.0,47.23,47.45,47.16,47.38,223230.0
2025-04-25 11:10:00,47.38,47.44,47.21,47.24,205055.0,47.38,47.44,47.21,47.24,205055.0
2025-04-25 11:20:00,47.23,47.31,47.21,47.3,175012.0,47.23,47.31,47.21,47.3,175012.0
2025-04-25 11:30:00,47.3,47.32,47.15,47.27,172188.0,47.3,47.32,47.15,47.27,172188.0
2025-04-25 11:40:00,47.27,47.36,47.24,47.35,161547.0,47.27,47.36,47.24,47.35,161547.0
2025-04-25 11:50:00,47.36,47.6,47.35,47.58,217778.0,47.36,47.6,47.35,47.58,217778.0
2025-04-25 12:00:00,47.59,47.64,47.52,47.62,147106.0,47.59,47.64,47.52,47.62,147106.0
2025-04-25 12:10:00,47.63,47.72,47.62,47.68,166165.0,47.63,47.72,47.62,47.68,166165.0
2025-04-25 12:20:00,47.68,47.68,47.61,47.63,192803.0,47.68,47.68,47.61,47.63,192803.0
2025-04-25 12:30:00,47.63,47.63,47.43,47.49,214752.0,47.63,47.63,47.43,47.49,214752.0
2025-04-25 12:40:00,47.49,47.51,47.39,47.43,127542.0,47.49,47.51,47.39,47.43,127542.0
2025-04-25 12:50:00,47.42,47.49,47.38,47.48,125687.0,47.42,47.49,47.38,47.48,125687.0
2025-04-25 13:00:00,47.47,47.55,47.44,47.51,122488.0,47.47,47.55,47.44,47.51,122488.0
2025-04-25 13:10:00,47.51,47.57,47.45,47.57,160162.0,47.51,47.57,47.45,47.57,160162.0
2025-04-25 13:20:00,47.57,47.58,47.47,47.57,145572.0,47.57,47.58,47.47,47.57,145572.0
2025-04-25 13:30:00,47.57,47.57,47.47,47.51,188435.0,47.57,47.57,47.47,47.51,188435.0
2025-04-25 13:40:00,47.51,47.53,47.45,47.49,114979.0,47.51,47.53,47.45,47.49,114979.0
2025-04-25 13:50:00,47.48,47.48,47.35,47.45,155837.0,47.48,47.48,47.35,47.45,155837.0
2025-04-25 14:00:00,47.45,47.63,47.43,47.61,185277.0,47.45,47.63,47.43,47.61,185277.0
2025-04-25 14:10:00,47.62,47.7,47.61,47.69,122381.0,47.62,47.7,47.61,47.69,122381.0
2025-04-25 14:20:00,47.69,47.84,47.68,47.74,154218.0,47.69,47.84,47.68,47.74,154218.0
2025-04-25 14:30:00,47.73,47.77,47.69,47.7,159914.0,47.73,47.77,47.69,47.7,159914.0
2025-04-25 14:40:00,47.7,47.76,47.65,47.75,267713.0,47.7,47.76,47.65,47.75,267713.0
2025-04-25 14:50:00,47.75,47.84,47.69,47.78,156031.0,47.75,47.84,47.69,47.78,156031.0
2025-04-25 15:00:00,47.78,48.01,47.76,47.9,292369.0,47.78,48.01,47.76,47.9,292369.0
2025-04-25 15:10:00,47.89,47.9,47.75,47.77,204177.0,47.89,47.9,47.75,47.77,204177.0
2025-04-25 15:20:00,47.77,47.79,47.67,47.71,160225.0,47.77,47.79,47.67,47.71,160225.0
2025-04-25 15:30:00,47.71,47.74,47.63,47.68,260070.0,47.71,47.74,47.63,47.68,260070.0
2025-04-25 15:40:00,47.68,47.81,47.63,47.73,284185.0,47.68,47.81,47.63,47.73,284185.0
2025-04-25 15:50:00,47.73,47.92,47.69,47.88,964717.0,47.73,47.92,47.69,47.88,964717.0
2025-04-28 09:30:00,48.31,48.68,48.15,48.21,490927.0,48.31,48.68,48.15,48.21,490927.0
2025-04-28 09:40:00,48.2,48.46,48.18,48.35,281085.0,48.2,48.46,48.18,48.35,281085.0
2025-04-28 09:50:00,48.36,48.44,48.15,48.27,233762.0,48.36,48.44,48.15,48.27,233762.0
2025-04-28 10:00:00,48.27,48.5,48.27,48.5,213333.0,48.27,48.5,48.27,48.5,213333.0
2025-04-28 10:10:00,48.48,48.82,48.46,48.8,190944.0,48.48,48.82,48.46,48.8,190944.0
2025-04-28 10:20:00,48.8,48.84,48.53,48.55,263549.0,48.8,48.84,48.53,48.55,263549.0
2025-04-28 10:30:00,48.55,48.55,48.36,48.51,219557.0,48.55,48.55,48.36,48.51,219557.0
2025-04-28 10:40:00,48.5,48.86,48.47,48.84,243607.0,48.5,48.86,48.47,48.84,243607.0
2025-04-28 10:50:00,48.84,48.86,48.66,48.73,243698.0,48.84,48.86,48.66,48.73,243698.0
2025-04-28 11:00:00,48.73,48.81,48.7,48.75,145669.0,48.73,48.81,48.7,48.75,145669.0
2025-04-28 11:10:00,48.75,48.76,48.58,48.63,145574.0,48.75,48.76,48.58,48.63,145574.0
2025-04-28 11:20:00,48.62,48.69,48.44,48.52,242052.0,48.62,48.69,48.44,48.52,242052.0
2025-04-28 11:30:00,48.52,48.54,48.38,48.41,152531.0,48.52,48.54,48.38,48.41,152531.0
2025-04-28 11:40:00,48.41,48.48,48.38,48.44,163438.0,48.41,48.48,48.38,48.44,163438.0
2025-04-28 11:50:00,48.44,48.44,48.34,48.4,142820.0,48.44,48.44,48.34,48.4,142820.0
2025-04-28 12:00:00,48.4,48.43,48.27,48.33,160157.0,48.4,48.43,48.27,48.33,160157.0
2025-04-28 12:10:00,48.33,48.35,48.2,48.28,260871.0,48.33,48.35,48.2,48.28,260871.0
2025-04-28 12:20:00,48.28,48.28,48.11,48.21,262424.0,48.28,48.28,48.11,48.21,262424.0
2025-04-28 12:30:00,48.21,48.28,48.19,48.25,207379.0,48.21,48.28,48.19,48.25,207379.0
2025-04-28 12:40:00,48.25,48.26,48.14,48.2,111271.0,48.25,48.26,48.14,48.2,111271.0
2025-04-28 12:50:00,48.2,48.2,48.0,48.08,168303.0,48.2,48.2,48.0,48.08,168303.0
2025-04-28 13:00:00,48.09,48.26,48.09,48.19,116624.0,48.09,48.26,48.09,48.19,116624.0
2025-04-28 13:10:00,48.19,48.21,48.13,48.13,128209.0,48.19,48.21,48.13,48.13,128209.0
2025-04-28 13:20:00,48.14,48.14,47.99,48.02,236986.0,48.14,48.14,47.99,48.02,236986.0
2025-04-28 13:30:00,48.02,48.03,47.95,48.0,208405.0,48.02,48.03,47.95,48.0,208405.0
2025-04-28 13:40:00,48.01,48.06,47.92,48.01,281086.0,48.01,48.06,47.92,48.01,281086.0
2025-04-28 13:50:00,48.02,48.12,47.99,48.1,323818.0,48.02,48.12,47.99,48.1,323818.0
2025-04-28 14:00:00,48.11,48.19,48.09,48.16,160730.0,48.11,48.19,48.09,48.16,160730.0
2025-04-28 14:10:00,48.15,48.17,48.12,48.13,147481.0,48.15,48.17,48.12,48.13,147481.0
2025-04-28 14:20:00,48.12,48.31,48.12,48.29,160816.0,48.12,48.31,48.12,48.29,160816.0
2025-04-28 14:30:00,48.29,48.31,48.13,48.16,157075.0,48.29,48.31,48.13,48.16,157075.0
2025-04-28 14:40:00,48.17,48.17,48.04,48.07,216758.0,48.17,48.17,48.04,48.07,216758.0
2025-04-28 14:50:00,48.07,48.16,48.02,48.11,286494.0,48.07,48.16,48.02,48.11,286494.0
2025-04-28 15:00:00,48.11,48.26,48.1,48.23,283050.0,48.11,48.26,48.1,48.23,283050.0
2025-04-28 15:10:00,48.22,48.3,48.21,48.28,187847.0,48.22,48.3,48.21,48.28,187847.0
2025-04-28 15:20:00,48.27,48.41,48.27,48.37,235030.0,48.27,48.41,48.27,48.37,235030.0
2025-04-28 15:30:00,48.36,48.38,48.18,48.2,333487.0,48.36,48.38,48.18,48.2,333487.0
2025-04-28 15:40:00,48.21,48.37,48.16,48.37,363218.0,48.21,48.37,48.16,48.37,363218.0
2025-04-28 15:50:00,48.36,48.46,48.32,48.45,1505287.0,48.36,48.46,48.32,48.45,1505287.0
2025-04-29 09:30:00,48.33,48.61,48.15,48.55,756276.0,48.33,48.61,48.15,48.55,756276.0
2025-04-29 09:40:00,48.55,48.86,48.48,48.84,480224.0,48.55,48.86,48.48,48.84,480224.0
2025-04-29 09:50:00,48.85,48.88,48.54,48.55,226003.0,48.85,48.88,48.54,48.55,226003.0
2025-04-29 10:00:00,48.53,48.86,48.49,48.75,264385.0,48.53,48.86,48.49,48.75,264385.0
2025-04-29 10:10:00,48.75,48.87,48.74,48.78,320731.0,48.75,48.87,48.74,48.78,320731.0
2025-04-29 10:20:00,48.77,48.79,48.6,48.69,166728.0,48.77,48.79,48.6,48.69,166728.0
2025-04-29 10:30:00,48.69,48.71,48.57,48.62,128284.0,48.69,48.71,48.57,48.62,128284.0
2025-04-29 10:40:00,48.62,48.78,48.53,48.75,364399.0,48.62,48.78,48.53,48.75,364399.0
2025-04-29 10:50:00,48.74,48.86,48.63,48.8,399507.0,48.74,48.86,48.63,48.8,399507.0
2025-04-29 11:00:00,48.81,48.91,48.79,48.82,185269.0,48.81,48.91,48.79,48.82,185269.0
2025-04-29 11:10:00,48.82,48.83,48.65,48.72,202209.0,48.82,48.83,48.65,48.72,202209.0
2025-04-29 11:20:00,48.72,48.82,48.59,48.8,227399.0,48.72,48.82,48.59,48.8,227399.0
2025-04-29 11:30:00,48.8,48.88,48.75,48.82,253541.0,48.8,48.88,48.75,48.82,253541.0
2025-04-29 11:40:00,48.81,49.11,48.81,49.05,460246.0,48.81,49.11,48.81,49.05,460246.0
2025-04-29 11:50:00,49.05,49.17,49.0,49.0,407020.0,49.05,49.17,49.0,49.0,407020.0
2025-04-29 12:00:00,49.0,49.2,48.95,49.2,162973.0,49.0,49.2,48.95,49.2,162973.0
2025-04-29 12:10:00,49.2,49.28,49.14,49.25,153808.0,49.2,49.28,49.14,49.25,153808.0
2025-04-29 12:20:00,49.26,49.28,49.15,49.28,147282.0,49.26,49.28,49.15,49.28,147282.0
2025-04-29 12:30:00,49.28,49.28,49.15,49.17,133038.0,49.28,49.28,49.15,49.17,133038.0
2025-04-29 12:40:00,49.16,49.17,48.99,49.01,197014.0,49.16,49.17,48.99,49.01,197014.0
2025-04-29 12:50:00,49.01,49.08,48.97,48.98,119580.0,49.01,49.08,48.97,48.98,119580.0
2025-04-29 13:00:00,48.98,49.03,48.92,49.0,173747.0,48.98,49.03,48.92,49.0,173747.0
2025-04-29 13:10:00,48.99,49.1,48.96,49.09,86213.0,48.99,49.1,48.96,49.09,86213.0
2025-04-29 13:20:00,49.09,49.32,49.03,49.29,504610.0,49.09,49.32,49.03,49.29,504610.0
2025-04-29 13:30:00,49.29,49.45,49.26,49.44,189420.0,49.29,49.45,49.26,49.44,189420.0
2025-04-29 13:40:00,49.45,49.48,49.37,49.43,252208.0,49.45,49.48,49.37,49.43,252208.0
2025-04-29 13:50:00,49.43,49.44,49.31,49.4,173884.0,49.43,49.44,49.31,49.4,173884.0
2025-04-29 14:00:00,49.4,49.43,49.31,49.36,305640.0,49.4,49.43,49.31,49.36,305640.0
2025-04-29 14:10:00,49.36,49.36,49.29,49.3,112069.0,49.36,49.36,49.29,49.3,112069.0
2025-04-29 14:20:00,49.29,49.32,49.19,49.3,137033.0,49.29,49.32,49.19,49.3,137033.0
2025-04-29 14:30:00,49.3,49.42,49.29,49.4,155806.0,49.3,49.42,49.29,49.4,155806.0
2025-04-29 14:40:00,49.4,49.42,49.33,49.37,163805.0,49.4,49.42,49.33,49.37,163805.0
2025-04-29 14:50:00,49.36,49.38,49.27,49.3,153235.0,49.36,49.38,49.27,49.3,153235.0
2025-04-29 15:00:00,49.3,49.4,49.28,49.36,200582.0,49.3,49.4,49.28,49.36,200582.0
2025-04-29 15:10:00,49.35,49.4,49.31,49.32,279122.0,49.35,49.4,49.31,49.32,279122.0
2025-04-29 15:20:00,49.33,49.41,49.32,49.39,197653.0,49.33,49.41,49.32,49.39,197653.0
2025-04-29 15:30:00,49.39,49.43,49.36,49.4,311866.0,49.39,49.43,49.36,49.4,311866.0
2025-04-29 15:40:00,49.39,49.45,49.36,49.37,335850.0,49.39,49.45,49.36,49.37,335850.0
2025-04-29 15:50:00,49.37,49.41,49.17,49.2,1704905.0,49.37,49.41,49.17,49.2,1704905.0
2025-04-30 09:30:00,50.19,50.36,49.71,49.79,544009.0,50.19,50.36,49.71,49.79,544009.0
2025-04-30 09:40:00,49.8,49.8,49.21,49.27,361299.0,49.8,49.8,49.21,49.27,361299.0
2025-04-30 09:50:00,49.27,49.39,49.15,49.19,200609.0,49.27,49.39,49.15,49.19,200609.0
2025-04-30 10:00:00,49.2,49.43,49.19,49.32,263218.0,49.2,49.43,49.19,49.32,263218.0
2025-04-30 10:10:00,49.33,49.43,49.28,49.34,297729.0,49.33,49.43,49.28,49.34,297729.0
2025-04-30 10:20:00,49.34,49.56,49.29,49.5,207700.0,49.34,49.56,49.29,49.5,207700.0
2025-04-30 10:30:00,49.5,49.59,49.39,49.48,244292.0,49.5,49.59,49.39,49.48,244292.0
2025-04-30 10:40:00,49.48,49.64,49.45,49.62,213750.0,49.48,49.64,49.45,49.62,213750.0
2025-04-30 10:50:00,49.62,49.79,49.59,49.69,219980.0,49.62,49.79,49.59,49.69,219980.0
2025-04-30 11:00:00,49.69,49.75,49.63,49.72,137198.0,49.69,49.75,49.63,49.72,137198.0
2025-04-30 11:10:00,49.71,49.85,49.68,49.77,154502.0,49.71,49.85,49.68,49.77,154502.0
2025-04-30 11:20:00,49.77,49.84,49.69,49.76,216058.0,49.77,49.84,49.69,49.76,216058.0
2025-04-30 11:30:00,49.76,49.84,49.69,49.8,144940.0,49.76,49.84,49.69,49.8,144940.0
2025-04-30 11:40:00,49.8,49.86,49.75,49.77,142345.0,49.8,49.86,49.75,49.77,142345.0
2025-04-30 11:50:00,49.77,49.81,49.62,49.68,185102.0,49.77,49.81,49.62,49.68,185102.0
2025-04-30 12:00:00,49.68,49.9,49.67,49.87,109386.0,49.68,49.9,49.67,49.87,109386.0
2025-04-30 12:10:00,49.87,50.0,49.81,49.98,135762.0,49.87,50.0,49.81,49.98,135762.0
2025-04-30 12:20:00,49.98,49.98,49.81,49.83,124447.0,49.98,49.98,49.81,49.83,124447.0
2025-04-30 12:30:00,49.84,49.95,49.78,49.93,122077.0,49.84,49.95,49.78,49.93,122077.0
2025-04-30 12:40:00,49.94,50.01,49.91,49.95,127159.0,49.94,50.01,49.91,49.95,127159.0
2025-04-30 12:50:00,49.94,49.96,49.88,49.92,72442.0,49.94,49.96,49.88,49.92,72442.0
2025-04-30 13:00:00,49.91,49.93,49.83,49.83,83806.0,49.91,49.93,49.83,49.83,83806.0
2025-04-30 13:10:00,49.83,49.89,49.73,49.89,124574.0,49.83,49.89,49.73,49.89,124574.0
2025-04-30 13:20:00,49.89,50.12,49.86,50.08,197455.0,49.89,50.12,49.86,50.08,197455.0
2025-04-30 13:30:00,50.08,50.19,50.05,50.15,111784.0,50.08,50.19,50.05,50.15,111784.0
2025-04-30 13:40:00,50.15,50.19,50.07,50.08,145784.0,50.15,50.19,50.07,50.08,145784.0
2025-04-30 13:50:00,50.09,50.16,50.06,50.08,80905.0,50.09,50.16,50.06,50.08,80905.0
2025-04-30 14:00:00,50.08,50.24,50.02,50.11,127525.0,50.08,50.24,50.02,50.11,127525.0
2025-04-30 14:10:00,50.11,50.27,50.1,50.18,112227.0,50.11,50.27,50.1,50.18,112227.0
2025-04-30 14:20:00,50.18,50.18,50.0,50.01,117386.0,50.18,50.18,50.0,50.01,117386.0
2025-04-30 14:30:00,50.01,50.07,49.91,49.91,169144.0,50.01,50.07,49.91,49.91,169144.0
2025-04-30 14:40:00,49.92,50.03,49.91,50.02,123800.0,49.92,50.03,49.91,50.02,123800.0
2025-04-30 14:50:00,50.02,50.03,49.94,49.97,119533.0,50.02,50.03,49.94,49.97,119533.0
2025-04-30 15:00:00,49.97,50.02,49.95,49.97,135620.0,49.97,50.02,49.95,49.97,135620.0
2025-04-30 15:10:00,49.98,50.04,49.92,49.93,172029.0,49.98,50.04,49.92,49.93,172029.0
2025-04-30 15:20:00,49.93,49.95,49.8,49.83,199306.0,49.93,49.95,49.8,49.83,199306.0
2025-04-30 15:30:00,49.83,49.84,49.66,49.69,218462.0,49.83,49.84,49.66,49.69,218462.0
2025-04-30 15:40:00,49.69,50.0,49.68,49.98,323905.0,49.69,50.0,49.68,49.98,323905.0
2025-04-30 15:50:00,49.98,50.23,49.97,50.17,1430425.0,49.98,50.23,49.97,50.17,1430425.0
2025-05-01 09:30:00,49.57,49.74,48.69,49.23,786419.0,49.57,49.74,48.69,49.23,786419.0
2025-05-01 09:40:00,49.22,49.37,49.1,49.3,368416.0,49.22,49.37,49.1,49.3,368416.0
2025-05-01 09:50:00,49.3,49.64,49.29,49.47,297891.0,49.3,49.64,49.29,49.47,297891.0
2025-05-01 10:00:00,49.5,49.9,49.5,49.82,449049.0,49.5,49.9,49.5,49.82,449049.0
2025-05-01 10:10:00,49.82,49.98,49.77,49.93,376259.0,49.82,49.98,49.77,49.93,376259.0
2025-05-01 10:20:00,49.94,50.04,49.86,49.99,372576.0,49.94,50.04,49.86,49.99,372576.0
2025-05-01 10:30:00,49.99,50.18,49.84,50.17,390428.0,49.99,50.18,49.84,50.17,390428.0
2025-05-01 10:40:00,50.16,50.18,50.04,50.1,207374.0,50.16,50.18,50.04,50.1,207374.0
2025-05-01 10:50:00,50.09,50.13,50.0,50.04,191725.0,50.09,50.13,50.0,50.04,191725.0
2025-05-01 11:00:00,50.05,50.07,49.7,49.76,321167.0,50.05,50.07,49.7,49.76,321167.0
2025-05-01 11:10:00,49.76,49.82,49.68,49.8,249811.0,49.76,49.82,49.68,49.8,249811.0
2025-05-01 11:20:00,49.8,49.94,49.79,49.86,308759.0,49.8,49.94,49.79,49.86,308759.0
2025-05-01 11:30:00,49.85,49.98,49.75,49.86,299356.0,49.85,49.98,49.75,49.86,299356.0
2025-05-01 11:40:00,49.85,49.87,49.72,49.82,91460.0,49.85,49.87,49.72,49.82,91460.0
2025-05-01 11:50:00,49.82,49.84,49.66,49.68,134053.0,49.82,49.84,49.66,49.68,134053.0
2025-05-01 12:00:00,49.68,49.74,49.58,49.69,150557.0,49.68,49.74,49.58,49.69,150557.0
2025-05-01 12:10:00,49.69,49.69,49.48,49.53,239894.0,49.69,49.69,49.48,49.53,239894.0
2025-05-01 12:20:00,49.52,49.65,49.51,49.62,102822.0,49.52,49.65,49.51,49.62,102822.0
2025-05-01 12:30:00,49.63,49.74,49.55,49.73,236654.0,49.63,49.74,49.55,49.73,236654.0
2025-05-01 12:40:00,49.73,49.77,49.64,49.66,169119.0,49.73,49.77,49.64,49.66,169119.0
2025-05-01 12:50:00,49.67,49.75,49.66,49.68,103905.0,49.67,49.75,49.66,49.68,103905.0
2025-05-01 13:00:00,49.68,49.83,49.67,49.71,179040.0,49.68,49.83,49.67,49.71,179040.0
2025-05-01 13:10:00,49.72,49.73,49.56,49.7,207498.0,49.72,49.73,49.56,49.7,207498.0
2025-05-01 13:20:00,49.69,49.72,49.6,49.67,146477.0,49.69,49.72,49.6,49.67,146477.0
2025-05-01 13:30:00,49.68,49.8,49.67,49.72,299052.0,49.68,49.8,49.67,49.72,299052.0
2025-05-01 13:40:00,49.72,49.72,49.59,49.61,75086.0,49.72,49.72,49.59,49.61,75086.0
2025-05-01 13:50:00,49.61,49.68,49.59,49.61,155880.0,49.61,49.68,49.59,49.61,155880.0
2025-05-01 14:00:00,49.61,49.73,49.61,49.71,108075.0,49.61,49.73,49.61,49.71,108075.0
2025-05-01 14:10:00,49.71,49.86,49.7,49.86,192276.0,49.71,49.86,49.7,49.86,192276.0
2025-05-01 14:20:00,49.85,49.88,49.79,49.87,97064.0,49.85,49.88,49.79,49.87,97064.0
2025-05-01 14:30:00,49.87,49.88,49.81,49.86,111698.0,49.87,49.88,49.81,49.86,111698.0
2025-05-01 14:40:00,49.86,49.91,49.81,49.82,127818.0,49.86,49.91,49.81,49.82,127818.0
2025-05-01 14:50:00,49.82,49.82,49.76,49.76,186909.0,49.82,49.82,49.76,49.76,186909.0
2025-05-01 15:00:00,49.77,49.82,49.69,49.73,178962.0,49.77,49.82,49.69,49.73,178962.0
2025-05-01 15:10:00,49.73,49.73,49.64,49.65,270410.0,49.73,49.73,49.64,49.65,270410.0
2025-05-01 15:20:00,49.65,49.72,49.64,49.7,279162.0,49.65,49.72,49.64,49.7,279162.0
2025-05-01 15:30:00,49.7,49.79,49.69,49.75,231905.0,49.7,49.79,49.69,49.75,231905.0
2025-05-01 15:40:00,49.75,49.81,49.67,49.8,322719.0,49.75,49.81,49.67,49.8,322719.0
2025-05-01 15:50:00,49.8,49.82,49.45,49.57,1753301.0,49.8,49.82,49.45,49.57,1753301.0
2025-05-02 09:30:00,50.11,50.15,49.68,49.93,354629.0,50.11,50.15,49.68,49.93,354629.0
2025-05-02 09:40:00,49.95,50.08,49.8,50.04,390849.0,49.95,50.08,49.8,50.04,390849.0
2025-05-02 09:50:00,50.04,50.06,49.78,49.88,171667.0,50.04,50.06,49.78,49.88,171667.0
2025-05-02 10:00:00,49.87,49.98,49.84,49.87,144002.0,49.87,49.98,49.84,49.87,144002.0
2025-05-02 10:10:00,49.86,49.93,49.81,49.82,88723.0,49.86,49.93,49.81,49.82,88723.0
2025-05-02 10:20:00,49.82,49.91,49.73,49.86,130573.0,49.82,49.91,49.73,49.86,130573.0
2025-05-02 10:30:00,49.87,49.95,49.77,49.95,95554.0,49.87,49.95,49.77,49.95,95554.0
2025-05-02 10:40:00,49.95,50.08,49.94,50.08,119523.0,49.95,50.08,49.94,50.08,119523.0
2025-05-02 10:50:00,50.07,50.11,50.05,50.11,85490.0,50.07,50.11,50.05,50.11,85490.0
2025-05-02 11:00:00,50.1,50.11,49.88,49.89,75399.0,50.1,50.11,49.88,49.89,75399.0
2025-05-02 11:10:00,49.9,49.92,49.79,49.8,81585.0,49.9,49.92,49.79,49.8,81585.0
2025-05-02 11:20:00,49.79,49.88,49.75,49.84,103145.0,49.79,49.88,49.75,49.84,103145.0
2025-05-02 11:30:00,49.84,49.97,49.82,49.97,108144.0,49.84,49.97,49.82,49.97,108144.0
2025-05-02 11:40:00,49.97,50.04,49.91,49.91,178487.0,49.97,50.04,49.91,49.91,178487.0
2025-05-02 11:50:00,49.91,50.19,49.91,50.09,301114.0,49.91,50.19,49.91,50.09,301114.0
2025-05-02 12:00:00,50.1,50.18,50.05,50.06,111954.0,50.1,50.18,50.05,50.06,111954.0
2025-05-02 12:10:00,50.06,50.14,50.0,50.02,114844.0,50.06,50.14,50.0,50.02,114844.0
2025-05-02 12:20:00,50.02,50.04,49.96,50.01,83777.0,50.02,50.04,49.96,50.01,83777.0
2025-05-02 12:30:00,50.02,50.12,50.01,50.04,163428.0,50.02,50.12,50.01,50.04,163428.0
2025-05-02 12:40:00,50.04,50.07,49.94,49.98,167828.0,50.04,50.07,49.94,49.98,167828.0
2025-05-02 12:50:00,49.98,50.02,49.93,50.02,52702.0,49.98,50.02,49.93,50.02,52702.0
2025-05-02 13:00:00,50.01,50.14,50.01,50.12,68923.0,50.01,50.14,50.01,50.12,68923.0
2025-05-02 13:10:00,50.12,50.19,50.05,50.08,123787.0,50.12,50.19,50.05,50.08,123787.0
2025-05-02 13:20:00,50.08,50.15,50.06,50.15,70646.0,50.08,50.15,50.06,50.15,70646.0
2025-05-02 13:30:00,50.15,50.17,50.07,50.16,94516.0,50.15,50.17,50.07,50.16,94516.0
2025-05-02 13:40:00,50.16,50.25,50.13,50.16,79265.0,50.16,50.25,50.13,50.16,79265.0
2025-05-02 13:50:00,50.16,50.2,50.14,50.14,78301.0,50.16,50.2,50.14,50.14,78301.0
2025-05-02 14:00:00,50.15,50.2,50.13,50.18,89240.0,50.15,50.2,50.13,50.18,89240.0
2025-05-02 14:10:00,50.19,50.24,50.18,50.23,126256.0,50.19,50.24,50.18,50.23,126256.0
2025-05-02 14:20:00,50.23,50.28,50.19,50.26,132879.0,50.23,50.28,50.19,50.26,132879.0
2025-05-02 14:30:00,50.27,50.37,50.27,50.32,142128.0,50.27,50.37,50.27,50.32,142128.0
2025-05-02 14:40:00,50.32,50.38,50.28,50.29,133392.0,50.32,50.38,50.28,50.29,133392.0
2025-05-02 14:50:00,50.29,50.34,50.25,50.32,127566.0,50.29,50.34,50.25,50.32,127566.0
2025-05-02 15:00:00,50.32,50.36,50.29,50.34,113928.0,50.32,50.36,50.29,50.34,113928.0
2025-05-02 15:10:00,50.34,50.39,50.31,50.39,123770.0,50.34,50.39,50.31,50.39,123770.0
2025-05-02 15:20:00,50.39,50.49,50.37,50.41,162309.0,50.39,50.49,50.37,50.41,162309.0
2025-05-02 15:30:00,50.41,50.48,50.4,50.44,197448.0,50.41,50.48,50.4,50.44,197448.0
2025-05-02 15:40:00,50.44,50.47,50.3,50.34,277029.0,50.44,50.47,50.3,50.34,277029.0
2025-05-02 15:50:00,50.34,50.65,50.3,50.55,2442249.0,50.34,50.65,50.3,50.55,2442249.0
2025-05-05 09:30:00,50.47,50.6,50.14,50.24,240539.0,50.47,50.6,50.14,50.24,240539.0
2025-05-05 09:40:00,50.22,50.27,50.03,50.04,141294.0,50.22,50.27,50.03,50.04,141294.0
2025-05-05 09:50:00,50.04,50.06,49.81,49.84,172238.0,50.04,50.06,49.81,49.84,172238.0
2025-05-05 10:00:00,49.86,49.98,49.79,49.9,191353.0,49.86,49.98,49.79,49.9,191353.0
2025-05-05 10:10:00,49.9,49.99,49.83,49.83,158045.0,49.9,49.99,49.83,49.83,158045.0
2025-05-05 10:20:00,49.84,49.9,49.76,49.89,228951.0,49.84,49.9,49.76,49.89,228951.0
2025-05-05 10:30:00,49.88,50.09,49.82,50.06,143828.0,49.88,50.09,49.82,50.06,143828.0
2025-05-05 10:40:00,50.04,50.11,50.02,50.08,91748.0,50.04,50.11,50.02,50.08,91748.0
2025-05-05 10:50:00,50.08,50.1,50.03,50.04,66650.0,50.08,50.1,50.03,50.04,66650.0
2025-05-05 11:00:00,50.04,50.07,49.89,49.9,149668.0,50.04,50.07,49.89,49.9,149668.0
2025-05-05 11:10:00,49.89,49.94,49.83,49.84,119948.0,49.89,49.94,49.83,49.84,119948.0
2025-05-05 11:20:00,49.83,49.86,49.34,49.68,513643.0,49.83,49.86,49.34,49.68,513643.0
2025-05-05 11:30:00,49.68,49.76,49.67,49.7,150401.0,49.68,49.76,49.67,49.7,150401.0
2025-05-05 11:40:00,49.69,49.82,49.62,49.82,124049.0,49.69,49.82,49.62,49.82,124049.0
2025-05-05 11:50:00,49.81,49.9,49.77,49.88,164124.0,49.81,49.9,49.77,49.88,164124.0
2025-05-05 12:00:00,49.88,49.97,49.82,49.94,149029.0,49.88,49.97,49.82,49.94,149029.0
2025-05-05 12:10:00,49.94,50.03,49.9,49.97,154115.0,49.94,50.03,49.9,49.97,154115.0
2025-05-05 12:20:00,49.97,49.97,49.84,49.86,100372.0,49.97,49.97,49.84,49.86,100372.0
2025-05-05 12:30:00,49.85,49.93,49.85,49.92,74498.0,49.85,49.93,49.85,49.92,74498.0
2025-05-05 12:40:00,49.92,49.93,49.82,49.84,114680.0,49.92,49.93,49.82,49.84,114680.0
2025-05-05 12:50:00,49.84,49.89,49.8,49.89,108710.0,49.84,49.89,49.8,49.89,108710.0
2025-05-05 13:00:00,49.89,49.93,49.83,49.84,93691.0,49.89,49.93,49.83,49.84,93691.0
2025-05-05 13:10:00,49.84,49.9,49.72,49.77,156852.0,49.84,49.9,49.72,49.77,156852.0
2025-05-05 13:20:00,49.77,49.8,49.73,49.75,96588.0,49.77,49.8,49.73,49.75,96588.0
2025-05-05 13:30:00,49.75,49.81,49.74,49.78,127769.0,49.75,49.81,49.74,49.78,127769.0
2025-05-05 13:40:00,49.78,49.8,49.74,49.77,74343.0,49.78,49.8,49.74,49.77,74343.0
2025-05-05 13:50:00,49.77,49.77,49.7,49.71,83311.0,49.77,49.77,49.7,49.71,83311.0
2025-05-05 14:00:00,49.71,49.81,49.68,49.8,117812.0,49.71,49.81,49.68,49.8,117812.0
2025-05-05 14:10:00,49.81,49.85,49.77,49.81,114626.0,49.81,49.85,49.77,49.81,114626.0
2025-05-05 14:20:00,49.8,49.91,49.77,49.87,66451.0,49.8,49.91,49.77,49.87,66451.0
2025-05-05 14:30:00,49.86,49.93,49.84,49.9,69731.0,49.86,49.93,49.84,49.9,69731.0
2025-05-05 14:40:00,49.91,49.94,49.85,49.91,109067.0,49.91,49.94,49.85,49.91,109067.0
2025-05-05 14:50:00,49.91,49.94,49.88,49.92,78909.0,49.91,49.94,49.88,49.92,78909.0
2025-05-05 15:00:00,49.91,49.92,49.81,49.85,93015.0,49.91,49.92,49.81,49.85,93015.0
2025-05-05 15:10:00,49.84,50.03,49.84,50.02,191238.0,49.84,50.03,49.84,50.02,191238.0
2025-05-05 15:20:00,50.02,50.03,49.92,49.97,170746.0,50.02,50.03,49.92,49.97,170746.0
2025-05-05 15:30:00,49.97,50.1,49.96,50.08,175924.0,49.97,50.1,49.96,50.08,175924.0
2025-05-05 15:40:00,50.07,50.08,49.94,50.02,272378.0,50.07,50.08,49.94,50.02,272378.0
2025-05-05 15:50:00,50.02,50.08,49.87,50.06,1350239.0,50.02,50.08,49.87,50.06,1350239.0
2025-05-06 09:30:00,49.74,49.8,49.16,49.2,304421.0,49.74,49.8,49.16,49.2,304421.0
2025-05-06 09:40:00,49.21,49.31,48.59,48.62,362822.0,49.21,49.31,48.59,48.62,362822.0
2025-05-06 09:50:00,48.61,48.64,48.35,48.41,352850.0,48.61,48.64,48.35,48.41,352850.0
2025-05-06 10:00:00,48.41,48.42,48.14,48.31,507703.0,48.41,48.42,48.14,48.31,507703.0
2025-05-06 10:10:00,48.32,48.53,48.31,48.39,303232.0,48.32,48.53,48.31,48.39,303232.0
2025-05-06 10:20:00,48.4,48.78,48.38,48.78,497442.0,48.4,48.78,48.38,48.78,497442.0
2025-05-06 10:30:00,48.78,48.78,48.37,48.39,279443.0,48.78,48.78,48.37,48.39,279443.0
2025-05-06 10:40:00,48.4,48.68,48.35,48.67,522134.0,48.4,48.68,48.35,48.67,522134.0
2025-05-06 10:50:00,48.68,48.68,48.55,48.55,375830.0,48.68,48.68,48.55,48.55,375830.0
2025-05-06 11:00:00,48.55,48.65,48.41,48.45,353052.0,48.55,48.65,48.41,48.45,353052.0
2025-05-06 11:10:00,48.45,48.53,48.37,48.53,245736.0,48.45,48.53,48.37,48.53,245736.0
2025-05-06 11:20:00,48.53,48.74,48.51,48.64,219589.0,48.53,48.74,48.51,48.64,219589.0
2025-05-06 11:30:00,48.64,48.69,48.55,48.55,118222.0,48.64,48.69,48.55,48.55,118222.0
2025-05-06 11:40:00,48.55,48.57,48.4,48.41,173486.0,48.55,48.57,48.4,48.41,173486.0
2025-05-06 11:50:00,48.41,48.52,48.34,48.47,253078.0,48.41,48.52,48.34,48.47,253078.0
2025-05-06 12:00:00,48.48,48.65,48.47,48.57,159738.0,48.48,48.65,48.47,48.57,159738.0
2025-05-06 12:10:00,48.56,48.67,48.54,48.59,152621.0,48.56,48.67,48.54,48.59,152621.0
2025-05-06 12:20:00,48.59,48.62,48.4,48.44,156458.0,48.59,48.62,48.4,48.44,156458.0
2025-05-06 12:30:00,48.44,48.54,48.43,48.43,201174.0,48.44,48.54,48.43,48.43,201174.0
2025-05-06 12:40:00,48.43,48.44,48.23,48.29,312073.0,48.43,48.44,48.23,48.29,312073.0
2025-05-06 12:50:00,48.29,48.38,48.19,48.36,177692.0,48.29,48.38,48.19,48.36,177692.0
2025-05-06 13:00:00,48.36,48.41,48.31,48.39,169639.0,48.36,48.41,48.31,48.39,169639.0
2025-05-06 13:10:00,48.38,48.38,48.21,48.22,224864.0,48.38,48.38,48.21,48.22,224864.0
2025-05-06 13:20:00,48.23,48.23,48.1,48.1,309133.0,48.23,48.23,48.1,48.1,309133.0
2025-05-06 13:30:00,48.1,48.19,48.02,48.03,216914.0,48.1,48.19,48.02,48.03,216914.0
2025-05-06 13:40:00,48.04,48.15,47.99,48.12,246906.0,48.04,48.15,47.99,48.12,246906.0
2025-05-06 13:50:00,48.12,48.12,48.02,48.05,307081.0,48.12,48.12,48.02,48.05,307081.0
2025-05-06 14:00:00,48.05,48.11,48.03,48.03,203657.0,48.05,48.11,48.03,48.03,203657.0
2025-05-06 14:10:00,48.03,48.04,47.93,47.94,248348.0,48.03,48.04,47.93,47.94,248348.0
2025-05-06 14:20:00,47.95,48.05,47.93,48.05,270522.0,47.95,48.05,47.93,48.05,270522.0
2025-05-06 14:30:00,48.05,48.07,47.99,48.01,160393.0,48.05,48.07,47.99,48.01,160393.0
2025-05-06 14:40:00,48.01,48.05,47.98,48.0,188875.0,48.01,48.05,47.98,48.0,188875.0
2025-05-06 14:50:00,47.99,48.09,47.93,48.09,236985.0,47.99,48.09,47.93,48.09,236985.0
2025-05-06 15:00:00,48.08,48.1,47.81,47.82,233795.0,48.08,48.1,47.81,47.82,233795.0
2025-05-06 15:10:00,47.82,47.84,47.67,47.7,356812.0,47.82,47.84,47.67,47.7,356812.0
2025-05-06 15:20:00,47.7,47.7,47.57,47.67,467973.0,47.7,47.7,47.57,47.67,467973.0
2025-05-06 15:30:00,47.68,47.8,47.6,47.62,377204.0,47.68,47.8,47.6,47.62,377204.0
2025-05-06 15:40:00,47.62,47.63,47.4,47.59,668595.0,47.62,47.63,47.4,47.59,668595.0
2025-05-06 15:50:00,47.59,47.62,47.4,47.56,1479265.0,47.59,47.62,47.4,47.56,1479265.0
2025-05-07 09:30:00,47.78,47.98,47.5,47.71,690273.0,47.78,47.98,47.5,47.71,690273.0
2025-05-07 09:40:00,47.7,48.06,47.69,48.0,308037.0,47.7,48.06,47.69,48.0,308037.0
2025-05-07 09:50:00,48.0,48.2,47.96,48.07,263130.0,48.0,48.2,47.96,48.07,263130.0
2025-05-07 10:00:00,48.06,48.13,47.9,47.91,240257.0,48.06,48.13,47.9,47.91,240257.0
2025-05-07 10:10:00,47.91,47.92,47.66,47.7,232885.0,47.91,47.92,47.66,47.7,232885.0
2025-05-07 10:20:00,47.7,47.71,47.54,47.65,429079.0,47.7,47.71,47.54,47.65,429079.0
2025-05-07 10:30:00,47.65,47.78,47.62,47.72,332280.0,47.65,47.78,47.62,47.72,332280.0
2025-05-07 10:40:00,47.72,47.75,47.58,47.63,258491.0,47.72,47.75,47.58,47.63,258491.0
2025-05-07 10:50:00,47.63,47.69,47.51,47.68,290033.0,47.63,47.69,47.51,47.68,290033.0
2025-05-07 11:00:00,47.68,47.75,47.61,47.73,167642.0,47.68,47.75,47.61,47.73,167642.0
2025-05-07 11:10:00,47.73,47.74,47.64,47.68,135863.0,47.73,47.74,47.64,47.68,135863.0
2025-05-07 11:20:00,47.68,47.83,47.66,47.8,137858.0,47.68,47.83,47.66,47.8,137858.0
2025-05-07 11:30:00,47.8,47.83,47.74,47.75,129890.0,47.8,47.83,47.74,47.75,129890.0
2025-05-07 11:40:00,47.76,47.81,47.71,47.72,158241.0,47.76,47.81,47.71,47.72,158241.0
2025-05-07 11:50:00,47.72,47.84,47.68,47.8,128665.0,47.72,47.84,47.68,47.8,128665.0
2025-05-07 12:00:00,47.8,47.8,47.7,47.75,113747.0,47.8,47.8,47.7,47.75,113747.0
2025-05-07 12:10:00,47.75,47.79,47.72,47.78,94860.0,47.75,47.79,47.72,47.78,94860.0
2025-05-07 12:20:00,47.79,47.79,47.65,47.66,89116.0,47.79,47.79,47.65,47.66,89116.0
2025-05-07 12:30:00,47.67,47.77,47.67,47.76,205720.0,47.67,47.77,47.67,47.76,205720.0
2025-05-07 12:40:00,47.76,47.76,47.65,47.68,139261.0,47.76,47.76,47.65,47.68,139261.0
2025-05-07 12:50:00,47.68,47.83,47.66,47.79,233317.0,47.68,47.83,47.66,47.79,233317.0
2025-05-07 13:00:00,47.79,47.84,47.77,47.8,84138.0,47.79,47.84,47.77,47.8,84138.0
2025-05-07 13:10:00,47.8,47.8,47.73,47.75,98733.0,47.8,47.8,47.73,47.75,98733.0
2025-05-07 13:20:00,47.75,47.81,47.7,47.72,120022.0,47.75,47.81,47.7,47.72,120022.0
2025-05-07 13:30:00,47.72,47.74,47.67,47.69,137085.0,47.72,47.74,47.67,47.69,137085.0
2025-05-07 13:40:00,47.7,47.74,47.65,47.73,142265.0,47.7,47.74,47.65,47.73,142265.0
2025-05-07 13:50:00,47.74,47.76,47.54,47.54,241172.0,47.74,47.76,47.54,47.54,241172.0
2025-05-07 14:00:00,47.54,47.64,47.28,47.39,424522.0,47.54,47.64,47.28,47.39,424522.0
2025-05-07 14:10:00,47.38,47.46,47.34,47.45,200298.0,47.38,47.46,47.34,47.45,200298.0
2025-05-07 14:20:00,47.46,47.52,47.44,47.46,181831.0,47.46,47.52,47.44,47.46,181831.0
2025-05-07 14:30:00,47.47,47.65,47.45,47.6,334942.0,47.47,47.65,47.45,47.6,334942.0
2025-05-07 14:40:00,47.61,47.62,47.37,47.41,232905.0,47.61,47.62,47.37,47.41,232905.0
2025-05-07 14:50:00,47.41,47.63,47.39,47.59,179508.0,47.41,47.63,47.39,47.59,179508.0
2025-05-07 15:00:00,47.6,47.6,47.47,47.57,189432.0,47.6,47.6,47.47,47.57,189432.0
2025-05-07 15:10:00,47.57,47.6,47.42,47.51,311113.0,47.57,47.6,47.42,47.51,311113.0
2025-05-07 15:20:00,47.51,47.53,47.3,47.33,319524.0,47.51,47.53,47.3,47.33,319524.0
2025-05-07 15:30:00,47.33,47.4,47.28,47.37,440620.0,47.33,47.4,47.28,47.37,440620.0
2025-05-07 15:40:00,47.37,47.55,47.36,47.48,466830.0,47.37,47.55,47.36,47.48,466830.0
2025-05-07 15:50:00,47.47,47.71,47.38,47.61,1245447.0,47.47,47.71,47.38,47.61,1245447.0
2025-05-08 09:30:00,47.0,47.19,46.52,46.93,807445.0,47.0,47.19,46.52,46.93,807445.0
2025-05-08 09:40:00,46.94,47.01,46.69,46.8,406574.0,46.94,47.01,46.69,46.8,406574.0
2025-05-08 09:50:00,46.8,47.07,46.68,47.01,325919.0,46.8,47.07,46.68,47.01,325919.0
2025-05-08 10:00:00,47.01,47.04,46.83,46.86,491113.0,47.01,47.04,46.83,46.86,491113.0
2025-05-08 10:10:00,46.85,47.06,46.79,46.97,609382.0,46.85,47.06,46.79,46.97,609382.0
2025-05-08 10:20:00,46.98,47.19,46.88,47.16,720924.0,46.98,47.19,46.88,47.16,720924.0
2025-05-08 10:30:00,47.14,47.28,47.11,47.11,393631.0,47.14,47.28,47.11,47.11,393631.0
2025-05-08 10:40:00,47.1,47.23,47.09,47.18,381819.0,47.1,47.23,47.09,47.18,381819.0
2025-05-08 10:50:00,47.19,47.27,46.97,47.06,397149.0,47.19,47.27,46.97,47.06,397149.0
2025-05-08 11:00:00,47.06,47.26,46.99,47.23,330934.0,47.06,47.26,46.99,47.23,330934.0
2025-05-08 11:10:00,47.23,47.27,47.2,47.21,278142.0,47.23,47.27,47.2,47.21,278142.0
2025-05-08 11:20:00,47.22,47.4,47.2,47.21,584020.0,47.22,47.4,47.2,47.21,584020.0
2025-05-08 11:30:00,47.21,47.26,47.08,47.19,315995.0,47.21,47.26,47.08,47.19,315995.0
2025-05-08 11:40:00,47.2,47.32,47.17,47.19,264745.0,47.2,47.32,47.17,47.19,264745.0
2025-05-08 11:50:00,47.2,47.24,47.08,47.08,192104.0,47.2,47.24,47.08,47.08,192104.0
2025-05-08 12:00:00,47.09,47.18,47.03,47.04,430876.0,47.09,47.18,47.03,47.04,430876.0
2025-05-08 12:10:00,47.06,47.1,46.97,47.09,252227.0,47.06,47.1,46.97,47.09,252227.0
2025-05-08 12:20:00,47.1,47.14,46.99,47.02,207879.0,47.1,47.14,46.99,47.02,207879.0
2025-05-08 12:30:00,47.03,47.11,46.99,47.11,212775.0,47.03,47.11,46.99,47.11,212775.0
2025-05-08 12:40:00,47.11,47.16,47.08,47.14,202592.0,47.11,47.16,47.08,47.14,202592.0
2025-05-08 12:50:00,47.14,47.19,47.12,47.18,217580.0,47.14,47.19,47.12,47.18,217580.0
2025-05-08 13:00:00,47.17,47.2,47.11,47.15,211355.0,47.17,47.2,47.11,47.15,211355.0
2025-05-08 13:10:00,47.16,47.23,47.14,47.21,290753.0,47.16,47.23,47.14,47.21,290753.0
2025-05-08 13:20:00,47.2,47.21,47.1,47.1,218892.0,47.2,47.21,47.1,47.1,218892.0
2025-05-08 13:30:00,47.11,47.21,47.04,47.19,303452.0,47.11,47.21,47.04,47.19,303452.0
2025-05-08 13:40:00,47.19,47.19,47.07,47.15,286470.0,47.19,47.19,47.07,47.15,286470.0
2025-05-08 13:50:00,47.15,47.18,47.04,47.04,191736.0,47.15,47.18,47.04,47.04,191736.0
2025-05-08 14:00:00,47.04,47.15,47.01,47.15,237410.0,47.04,47.15,47.01,47.15,237410.0
2025-05-08 14:10:00,47.15,47.23,47.13,47.2,322072.0,47.15,47.23,47.13,47.2,322072.0
2025-05-08 14:20:00,47.19,47.21,47.02,47.08,241822.0,47.19,47.21,47.02,47.08,241822.0
2025-05-08 14:30:00,47.08,47.17,47.06,47.07,292204.0,47.08,47.17,47.06,47.07,292204.0
2025-05-08 14:40:00,47.07,47.11,47.01,47.05,218812.0,47.07,47.11,47.01,47.05,218812.0
2025-05-08 14:50:00,47.04,47.13,47.04,47.08,228418.0,47.04,47.13,47.04,47.08,228418.0
2025-05-08 15:00:00,47.08,47.1,47.0,47.02,240473.0,47.08,47.1,47.0,47.02,240473.0
2025-05-08 15:10:00,47.02,47.1,46.99,47.02,330742.0,47.02,47.1,46.99,47.02,330742.0
2025-05-08 15:20:00,47.02,47.06,46.85,46.95,493596.0,47.02,47.06,46.85,46.95,493596.0
2025-05-08 15:30:00,46.95,47.0,46.93,46.95,301740.0,46.95,47.0,46.93,46.95,301740.0
2025-05-08 15:40:00,46.95,46.96,46.8,46.95,605089.0,46.95,46.96,46.8,46.95,605089.0
2025-05-08 15:50:00,46.95,46.97,46.71,46.87,1827326.0,46.95,46.97,46.71,46.87,1827326.0
2025-05-09 09:30:00,46.9,47.12,46.77,47.04,318817.0,46.9,47.12,46.77,47.04,318817.0
2025-05-09 09:40:00,47.02,47.06,46.9,46.91,139574.0,47.02,47.06,46.9,46.91,139574.0
2025-05-09 09:50:00,46.91,46.99,46.89,46.95,179538.0,46.91,46.99,46.89,46.95,179538.0
2025-05-09 10:00:00,46.95,47.04,46.82,47.02,466723.0,46.95,47.04,46.82,47.02,466723.0
2025-05-09 10:10:00,47.01,47.11,46.96,47.05,368809.0,47.01,47.11,46.96,47.05,368809.0
2025-05-09 10:20:00,47.05,47.09,46.9,46.99,146958.0,47.05,47.09,46.9,46.99,146958.0
2025-05-09 10:30:00,46.99,47.01,46.86,46.99,198965.0,46.99,47.01,46.86,46.99,198965.0
2025-05-09 10:40:00,46.99,47.03,46.93,46.93,212880.0,46.99,47.03,46.93,46.93,212880.0
2025-05-09 10:50:00,46.94,46.94,46.82,46.85,140368.0,46.94,46.94,46.82,46.85,140368.0
2025-05-09 11:00:00,46.84,46.96,46.82,46.92,117253.0,46.84,46.96,46.82,46.92,117253.0
2025-05-09 11:10:00,46.91,46.94,46.76,46.78,118292.0,46.91,46.94,46.76,46.78,118292.0
2025-05-09 11:20:00,46.78,46.8,46.73,46.78,130719.0,46.78,46.8,46.73,46.78,130719.0
2025-05-09 11:30:00,46.78,46.89,46.77,46.87,171639.0,46.78,46.89,46.77,46.87,171639.0
2025-05-09 11:40:00,46.88,46.92,46.83,46.88,127869.0,46.88,46.92,46.83,46.88,127869.0
2025-05-09 11:50:00,46.89,47.03,46.88,47.02,311972.0,46.89,47.03,46.88,47.02,311972.0
2025-05-09 12:00:00,47.02,47.12,46.98,47.05,137684.0,47.02,47.12,46.98,47.05,137684.0
2025-05-09 12:10:00,47.06,47.09,46.94,46.97,285866.0,47.06,47.09,46.94,46.97,285866.0
2025-05-09 12:20:00,46.98,47.02,46.85,46.87,136818.0,46.98,47.02,46.85,46.87,136818.0
2025-05-09 12:30:00,46.87,46.94,46.85,46.86,143809.0,46.87,46.94,46.85,46.86,143809.0
2025-05-09 12:40:00,46.86,46.87,46.76,46.78,223162.0,46.86,46.87,46.76,46.78,223162.0
2025-05-09 12:50:00,46.78,46.8,46.74,46.77,82843.0,46.78,46.8,46.74,46.77,82843.0
2025-05-09 13:00:00,46.76,46.9,46.75,46.89,127262.0,46.76,46.9,46.75,46.89,127262.0
2025-05-09 13:10:00,46.89,46.92,46.87,46.91,88551.0,46.89,46.92,46.87,46.91,88551.0
2025-05-09 13:20:00,46.91,46.92,46.7,46.78,312459.0,46.91,46.92,46.7,46.78,312459.0
2025-05-09 13:30:00,46.78,46.9,46.71,46.88,169022.0,46.78,46.9,46.71,46.88,169022.0
2025-05-09 13:40:00,46.89,47.02,46.84,47.0,284211.0,46.89,47.02,46.84,47.0,284211.0
2025-05-09 13:50:00,47.0,47.0,46.87,46.93,154353.0,47.0,47.0,46.87,46.93,154353.0
2025-05-09 14:00:00,46.94,47.0,46.89,46.97,145917.0,46.94,47.0,46.89,46.97,145917.0
2025-05-09 14:10:00,46.96,47.01,46.93,46.95,217363.0,46.96,47.01,46.93,46.95,217363.0
2025-05-09 14:20:00,46.95,46.96,46.78,46.79,300713.0,46.95,46.96,46.78,46.79,300713.0
2025-05-09 14:30:00,46.79,46.8,46.71,46.73,303396.0,46.79,46.8,46.71,46.73,303396.0
2025-05-09 14:40:00,46.73,46.83,46.73,46.75,203228.0,46.73,46.83,46.73,46.75,203228.0
2025-05-09 14:50:00,46.75,46.76,46.65,46.69,223332.0,46.75,46.76,46.65,46.69,223332.0
2025-05-09 15:00:00,46.69,46.76,46.66,46.69,433625.0,46.69,46.76,46.66,46.69,433625.0
2025-05-09 15:10:00,46.7,46.82,46.65,46.74,405151.0,46.7,46.82,46.65,46.74,405151.0
2025-05-09 15:20:00,46.73,46.74,46.58,46.61,396767.0,46.73,46.74,46.58,46.61,396767.0
2025-05-09 15:30:00,46.61,46.63,46.42,46.44,726718.0,46.61,46.63,46.42,46.44,726718.0
2025-05-09 15:40:00,46.45,46.49,46.34,46.41,970105.0,46.45,46.49,46.34,46.41,970105.0
2025-05-09 15:50:00,46.42,46.47,46.32,46.44,1264962.0,46.42,46.47,46.32,46.44,1264962.0
2025-05-12 09:30:00,46.2,48.03,45.5,47.84,1811069.0,46.2,48.03,45.5,47.84,1811069.0
2025-05-12 09:40:00,47.88,48.18,47.62,47.69,976042.0,47.88,48.18,47.62,47.69,976042.0
2025-05-12 09:50:00,47.69,47.82,47.56,47.66,468453.0,47.69,47.82,47.56,47.66,468453.0
2025-05-12 10:00:00,47.66,47.76,47.23,47.23,887156.0,47.66,47.76,47.23,47.23,887156.0
2025-05-12 10:10:00,47.23,47.48,47.12,47.41,823540.0,47.23,47.48,47.12,47.41,823540.0
2025-05-12 10:20:00,47.42,47.47,47.3,47.37,591656.0,47.42,47.47,47.3,47.37,591656.0
2025-05-12 10:30:00,47.37,47.37,47.12,47.26,600425.0,47.37,47.37,47.12,47.26,600425.0
2025-05-12 10:40:00,47.25,47.38,47.21,47.32,498616.0,47.25,47.38,47.21,47.32,498616.0
2025-05-12 10:50:00,47.32,47.42,47.17,47.22,491051.0,47.32,47.42,47.17,47.22,491051.0
2025-05-12 11:00:00,47.22,47.48,47.2,47.32,1225999.0,47.22,47.48,47.2,47.32,1225999.0
2025-05-12 11:10:00,47.31,47.57,47.26,47.54,568306.0,47.31,47.57,47.26,47.54,568306.0
2025-05-12 11:20:00,47.53,47.66,47.45,47.64,295559.0,47.53,47.66,47.45,47.64,295559.0
2025-05-12 11:30:00,47.63,47.64,47.44,47.46,266247.0,47.63,47.64,47.44,47.46,266247.0
2025-05-12 11:40:00,47.47,47.58,47.4,47.54,280375.0,47.47,47.58,47.4,47.54,280375.0
2025-05-12 11:50:00,47.54,47.6,47.52,47.57,205969.0,47.54,47.6,47.52,47.57,205969.0
2025-05-12 12:00:00,47.57,47.73,47.51,47.7,268083.0,47.57,47.73,47.51,47.7,268083.0
2025-05-12 12:10:00,47.7,47.74,47.65,47.73,190024.0,47.7,47.74,47.65,47.73,190024.0
2025-05-12 12:20:00,47.73,47.73,47.61,47.62,136868.0,47.73,47.73,47.61,47.62,136868.0
2025-05-12 12:30:00,47.62,47.82,47.58,47.8,344402.0,47.62,47.82,47.58,47.8,344402.0
2025-05-12 12:40:00,47.8,47.96,47.79,47.96,190780.0,47.8,47.96,47.79,47.96,190780.0
2025-05-12 12:50:00,47.96,48.26,47.96,48.25,313892.0,47.96,48.26,47.96,48.25,313892.0
2025-05-12 13:00:00,48.25,48.37,48.18,48.34,399362.0,48.25,48.37,48.18,48.34,399362.0
2025-05-12 13:10:00,48.34,48.39,48.21,48.37,439573.0,48.34,48.39,48.21,48.37,439573.0
2025-05-12 13:20:00,48.37,48.39,48.22,48.23,285983.0,48.37,48.39,48.22,48.23,285983.0
2025-05-12 13:30:00,48.23,48.35,48.16,48.31,309379.0,48.23,48.35,48.16,48.31,309379.0
2025-05-12 13:40:00,48.32,48.39,48.27,48.32,250438.0,48.32,48.39,48.27,48.32,250438.0
2025-05-12 13:50:00,48.33,48.41,48.29,48.29,206119.0,48.33,48.41,48.29,48.29,206119.0
2025-05-12 14:00:00,48.3,48.42,48.26,48.32,278800.0,48.3,48.42,48.26,48.32,278800.0
2025-05-12 14:10:00,48.32,48.34,48.19,48.31,281560.0,48.32,48.34,48.19,48.31,281560.0
2025-05-12 14:20:00,48.32,48.34,48.15,48.16,211887.0,48.32,48.34,48.15,48.16,211887.0
2025-05-12 14:30:00,48.17,48.26,48.15,48.25,323612.0,48.17,48.26,48.15,48.25,323612.0
2025-05-12 14:40:00,48.25,48.26,48.13,48.14,197471.0,48.25,48.26,48.13,48.14,197471.0
2025-05-12 14:50:00,48.15,48.15,48.05,48.13,248909.0,48.15,48.15,48.05,48.13,248909.0
2025-05-12 15:00:00,48.13,48.22,48.11,48.19,236112.0,48.13,48.22,48.11,48.19,236112.0
2025-05-12 15:10:00,48.19,48.3,48.11,48.28,292959.0,48.19,48.3,48.11,48.28,292959.0
2025-05-12 15:20:00,48.28,48.33,48.22,48.24,270839.0,48.28,48.33,48.22,48.24,270839.0
2025-05-12 15:30:00,48.23,48.32,48.22,48.29,275540.0,48.23,48.32,48.22,48.29,275540.0
2025-05-12 15:40:00,48.29,48.29,48.07,48.09,442248.0,48.29,48.29,48.07,48.09,442248.0
2025-05-12 15:50:00,48.09,48.22,47.97,48.2,1465817.0,48.09,48.22,47.97,48.2,1465817.0
2025-05-13 09:30:00,47.3,47.63,46.51,46.75,820550.0,47.3,47.63,46.51,46.75,820550.0
2025-05-13 09:40:00,46.77,47.11,46.62,47.1,472084.0,46.77,47.11,46.62,47.1,472084.0
2025-05-13 09:50:00,47.11,47.22,47.01,47.14,305389.0,47.11,47.22,47.01,47.14,305389.0
2025-05-13 10:00:00,47.14,47.22,46.98,47.16,326995.0,47.14,47.22,46.98,47.16,326995.0
2025-05-13 10:10:00,47.17,47.32,47.1,47.12,219937.0,47.17,47.32,47.1,47.12,219937.0
2025-05-13 10:20:00,47.13,47.2,47.07,47.09,208369.0,47.13,47.2,47.07,47.09,208369.0
2025-05-13 10:30:00,47.1,47.14,46.92,47.1,260159.0,47.1,47.14,46.92,47.1,260159.0
2025-05-13 10:40:00,47.11,47.14,46.97,47.02,158738.0,47.11,47.14,46.97,47.02,158738.0
2025-05-13 10:50:00,47.02,47.04,46.84,46.85,537673.0,47.02,47.04,46.84,46.85,537673.0
2025-05-13 11:00:00,46.85,47.11,46.85,46.9,281692.0,46.85,47.11,46.85,46.9,281692.0
2025-05-13 11:10:00,46.9,46.94,46.78,46.8,583783.0,46.9,46.94,46.78,46.8,583783.0
2025-05-13 11:20:00,46.8,46.9,46.79,46.86,200544.0,46.8,46.9,46.79,46.86,200544.0
2025-05-13 11:30:00,46.86,46.98,46.83,46.91,136377.0,46.86,46.98,46.83,46.91,136377.0
2025-05-13 11:40:00,46.91,46.94,46.81,46.83,154863.0,46.91,46.94,46.81,46.83,154863.0
2025-05-13 11:50:00,46.84,46.89,46.79,46.83,142241.0,46.84,46.89,46.79,46.83,142241.0
2025-05-13 12:00:00,46.83,47.01,46.82,47.01,125053.0,46.83,47.01,46.82,47.01,125053.0
2025-05-13 12:10:00,47.01,47.03,46.85,46.89,126391.0,47.01,47.03,46.85,46.89,126391.0
2025-05-13 12:20:00,46.89,46.94,46.85,46.89,108114.0,46.89,46.94,46.85,46.89,108114.0
2025-05-13 12:30:00,46.89,46.97,46.87,46.96,64874.0,46.89,46.97,46.87,46.96,64874.0
2025-05-13 12:40:00,46.97,46.97,46.86,46.87,102741.0,46.97,46.97,46.86,46.87,102741.0
2025-05-13 12:50:00,46.87,46.92,46.84,46.92,93664.0,46.87,46.92,46.84,46.92,93664.0
2025-05-13 13:00:00,46.91,46.95,46.86,46.92,85002.0,46.91,46.95,46.86,46.92,85002.0
2025-05-13 13:10:00,46.93,46.99,46.91,46.98,79800.0,46.93,46.99,46.91,46.98,79800.0
2025-05-13 13:20:00,46.98,47.25,46.96,47.15,451958.0,46.98,47.25,46.96,47.15,451958.0
2025-05-13 13:30:00,47.16,47.29,47.08,47.09,168958.0,47.16,47.29,47.08,47.09,168958.0
2025-05-13 13:40:00,47.09,47.19,47.08,47.12,173037.0,47.09,47.19,47.08,47.12,173037.0
2025-05-13 13:50:00,47.12,47.13,47.07,47.1,133761.0,47.12,47.13,47.07,47.1,133761.0
2025-05-13 14:00:00,47.11,47.19,47.08,47.14,215866.0,47.11,47.19,47.08,47.14,215866.0
2025-05-13 14:10:00,47.15,47.19,47.05,47.09,184502.0,47.15,47.19,47.05,47.09,184502.0
2025-05-13 14:20:00,47.09,47.11,46.94,46.96,141104.0,47.09,47.11,46.94,46.96,141104.0
2025-05-13 14:30:00,46.95,47.03,46.94,47.01,132523.0,46.95,47.03,46.94,47.01,132523.0
2025-05-13 14:40:00,47.01,47.03,46.95,46.98,116650.0,47.01,47.03,46.95,46.98,116650.0
2025-05-13 14:50:00,46.98,47.0,46.85,46.88,361611.0,46.98,47.0,46.85,46.88,361611.0
2025-05-13 15:00:00,46.89,46.93,46.86,46.89,145100.0,46.89,46.93,46.86,46.89,145100.0
2025-05-13 15:10:00,46.9,46.94,46.86,46.86,234868.0,46.9,46.94,46.86,46.86,234868.0
2025-05-13 15:20:00,46.87,46.92,46.8,46.88,331528.0,46.87,46.92,46.8,46.88,331528.0
2025-05-13 15:30:00,46.88,46.91,46.83,46.84,275877.0,46.88,46.91,46.83,46.84,275877.0
2025-05-13 15:40:00,46.84,46.86,46.68,46.76,337723.0,46.84,46.86,46.68,46.76,337723.0
2025-05-13 15:50:00,46.76,46.76,46.52,46.58,1280266.0,46.76,46.76,46.52,46.58,1280266.0
2025-05-14 09:30:00,46.71,46.87,46.53,46.72,653100.0,46.71,46.87,46.53,46.72,653100.0
2025-05-14 09:40:00,46.7,46.76,46.39,46.39,288811.0,46.7,46.76,46.39,46.39,288811.0
2025-05-14 09:50:00,46.4,46.55,46.38,46.5,208650.0,46.4,46.55,46.38,46.5,208650.0
2025-05-14 10:00:00,46.48,46.5,46.32,46.35,242131.0,46.48,46.5,46.32,46.35,242131.0
2025-05-14 10:10:00,46.37,46.47,46.25,46.27,313091.0,46.37,46.47,46.25,46.27,313091.0
2025-05-14 10:20:00,46.26,46.26,46.04,46.08,288838.0,46.26,46.26,46.04,46.08,288838.0
2025-05-14 10:30:00,46.07,46.17,45.91,45.96,314404.0,46.07,46.17,45.91,45.96,314404.0
2025-05-14 10:40:00,45.97,45.98,45.75,45.77,275761.0,45.97,45.98,45.75,45.77,275761.0
2025-05-14 10:50:00,45.76,45.8,45.67,45.69,276000.0,45.76,45.8,45.67,45.69,276000.0
2025-05-14 11:00:00,45.69,45.7,45.41,45.41,288794.0,45.69,45.7,45.41,45.41,288794.0
2025-05-14 11:10:00,45.42,45.57,45.41,45.44,302723.0,45.42,45.57,45.41,45.44,302723.0
2025-05-14 11:20:00,45.46,45.64,45.44,45.62,307585.0,45.46,45.64,45.44,45.62,307585.0
2025-05-14 11:30:00,45.63,45.71,45.61,45.63,160896.0,45.63,45.71,45.61,45.63,160896.0
2025-05-14 11:40:00,45.63,45.67,45.52,45.55,127205.0,45.63,45.67,45.52,45.55,127205.0
2025-05-14 11:50:00,45.55,45.65,45.51,45.64,155884.0,45.55,45.65,45.51,45.64,155884.0
2025-05-14 12:00:00,45.64,45.71,45.61,45.68,108404.0,45.64,45.71,45.61,45.68,108404.0
2025-05-14 12:10:00,45.68,45.69,45.57,45.61,105521.0,45.68,45.69,45.57,45.61,105521.0
2025-05-14 12:20:00,45.6,45.63,45.47,45.48,154780.0,45.6,45.63,45.47,45.48,154780.0
2025-05-14 12:30:00,45.48,45.48,45.23,45.26,560936.0,45.48,45.48,45.23,45.26,560936.0
2025-05-14 12:40:00,45.27,45.35,45.17,45.33,352791.0,45.27,45.35,45.17,45.33,352791.0
2025-05-14 12:50:00,45.33,45.44,45.3,45.41,133496.0,45.33,45.44,45.3,45.41,133496.0
2025-05-14 13:00:00,45.4,45.44,45.31,45.4,152398.0,45.4,45.44,45.31,45.4,152398.0
2025-05-14 13:10:00,45.41,45.48,45.37,45.38,169067.0,45.41,45.48,45.37,45.38,169067.0
2025-05-14 13:20:00,45.38,45.44,45.35,45.4,130281.0,45.38,45.44,45.35,45.4,130281.0
2025-05-14 13:30:00,45.4,45.4,45.21,45.23,477363.0,45.4,45.4,45.21,45.23,477363.0
2025-05-14 13:40:00,45.23,45.23,45.15,45.2,271122.0,45.23,45.23,45.15,45.2,271122.0
2025-05-14 13:50:00,45.19,45.25,45.12,45.13,268875.0,45.19,45.25,45.12,45.13,268875.0
2025-05-14 14:00:00,45.12,45.12,44.84,44.89,767174.0,45.12,45.12,44.84,44.89,767174.0
2025-05-14 14:10:00,44.89,44.92,44.68,44.8,845117.0,44.89,44.92,44.68,44.8,845117.0
2025-05-14 14:20:00,44.82,44.84,44.62,44.65,364995.0,44.82,44.84,44.62,44.65,364995.0
2025-05-14 14:30:00,44.65,44.72,44.57,44.59,471375.0,44.65,44.72,44.57,44.59,471375.0
2025-05-14 14:40:00,44.59,44.72,44.51,44.65,404767.0,44.59,44.72,44.51,44.65,404767.0
2025-05-14 14:50:00,44.65,44.86,44.6,44.84,261530.0,44.65,44.86,44.6,44.84,261530.0
2025-05-14 15:00:00,44.84,44.86,44.53,44.54,610383.0,44.84,44.86,44.53,44.54,610383.0
2025-05-14 15:10:00,44.54,44.6,44.44,44.46,440982.0,44.54,44.6,44.44,44.46,440982.0
2025-05-14 15:20:00,44.46,44.51,44.33,44.35,354680.0,44.46,44.51,44.33,44.35,354680.0
2025-05-14 15:30:00,44.35,44.37,44.13,44.15,632625.0,44.35,44.37,44.13,44.15,632625.0
2025-05-14 15:40:00,44.15,44.22,44.05,44.07,992907.0,44.15,44.22,44.05,44.07,992907.0
2025-05-14 15:50:00,44.07,44.3,44.0,44.12,2279917.0,44.07,44.3,44.0,44.12,2279917.0
2025-05-15 09:30:00,44.7,44.91,44.42,44.65,919327.0,44.7,44.91,44.42,44.65,919327.0
2025-05-15 09:40:00,44.64,44.99,44.5,44.84,1386583.0,44.64,44.99,44.5,44.84,1386583.0
2025-05-15 09:50:00,44.83,45.01,44.65,45.0,613698.0,44.83,45.01,44.65,45.0,613698.0
2025-05-15 10:00:00,45.0,45.24,44.82,45.01,719588.0,45.0,45.24,44.82,45.01,719588.0
2025-05-15 10:10:00,45.02,45.24,44.99,45.11,625756.0,45.02,45.24,44.99,45.11,625756.0
2025-05-15 10:20:00,45.12,45.31,45.11,45.16,492019.0,45.12,45.31,45.11,45.16,492019.0
2025-05-15 10:30:00,45.14,45.18,45.05,45.16,882009.0,45.14,45.18,45.05,45.16,882009.0
2025-05-15 10:40:00,45.16,45.18,44.92,45.03,468811.0,45.16,45.18,44.92,45.03,468811.0
2025-05-15 10:50:00,45.04,45.2,45.02,45.12,401094.0,45.04,45.2,45.02,45.12,401094.0
2025-05-15 11:00:00,45.13,45.17,45.06,45.14,452569.0,45.13,45.17,45.06,45.14,452569.0
2025-05-15 11:10:00,45.14,45.31,45.11,45.19,616996.0,45.14,45.31,45.11,45.19,616996.0
2025-05-15 11:20:00,45.2,45.36,45.16,45.25,408222.0,45.2,45.36,45.16,45.25,408222.0
2025-05-15 11:30:00,45.25,45.44,45.24,45.3,324343.0,45.25,45.44,45.24,45.3,324343.0
2025-05-15 11:40:00,45.3,45.4,45.24,45.26,462215.0,45.3,45.4,45.24,45.26,462215.0
2025-05-15 11:50:00,45.26,45.36,45.24,45.34,608238.0,45.26,45.36,45.24,45.34,608238.0
2025-05-15 12:00:00,45.35,45.46,45.32,45.45,478901.0,45.35,45.46,45.32,45.45,478901.0
2025-05-15 12:10:00,45.46,45.52,45.36,45.39,338550.0,45.46,45.52,45.36,45.39,338550.0
2025-05-15 12:20:00,45.39,45.43,45.34,45.37,463008.0,45.39,45.43,45.34,45.37,463008.0
2025-05-15 12:30:00,45.37,45.38,45.27,45.3,221999.0,45.37,45.38,45.27,45.3,221999.0
2025-05-15 12:40:00,45.3,45.38,45.26,45.32,398431.0,45.3,45.38,45.26,45.32,398431.0
2025-05-15 12:50:00,45.33,45.53,45.3,45.52,419266.0,45.33,45.53,45.3,45.52,419266.0
2025-05-15 13:00:00,45.52,45.64,45.44,45.59,365674.0,45.52,45.64,45.44,45.59,365674.0
2025-05-15 13:10:00,45.58,45.66,45.54,45.64,322668.0,45.58,45.66,45.54,45.64,322668.0
2025-05-15 13:20:00,45.64,45.65,45.5,45.55,471758.0,45.64,45.65,45.5,45.55,471758.0
2025-05-15 13:30:00,45.55,45.57,45.4,45.41,376220.0,45.55,45.57,45.4,45.41,376220.0
2025-05-15 13:40:00,45.41,45.41,45.33,45.38,310163.0,45.41,45.41,45.33,45.38,310163.0
2025-05-15 13:50:00,45.38,45.43,45.31,45.39,294851.0,45.38,45.43,45.31,45.39,294851.0
2025-05-15 14:00:00,45.39,45.42,45.29,45.4,319601.0,45.39,45.42,45.29,45.4,319601.0
2025-05-15 14:10:00,45.4,45.48,45.39,45.46,165661.0,45.4,45.48,45.39,45.46,165661.0
2025-05-15 14:20:00,45.46,45.5,45.41,45.41,267560.0,45.46,45.5,45.41,45.41,267560.0
2025-05-15 14:30:00,45.41,45.52,45.39,45.48,135352.0,45.41,45.52,45.39,45.48,135352.0
2025-05-15 14:40:00,45.48,45.48,45.4,45.41,224831.0,45.48,45.48,45.4,45.41,224831.0
2025-05-15 14:50:00,45.41,45.44,45.37,45.44,247076.0,45.41,45.44,45.37,45.44,247076.0
2025-05-15 15:00:00,45.44,45.46,45.33,45.39,377345.0,45.44,45.46,45.33,45.39,377345.0
2025-05-15 15:10:00,45.4,45.55,45.39,45.55,286118.0,45.4,45.55,45.39,45.55,286118.0
2025-05-15 15:20:00,45.55,45.58,45.52,45.55,410646.0,45.55,45.58,45.52,45.55,410646.0
2025-05-15 15:30:00,45.55,45.85,45.53,45.8,1657046.0,45.55,45.85,45.53,45.8,1657046.0
2025-05-15 15:40:00,45.8,45.83,45.66,45.69,688098.0,45.8,45.83,45.66,45.69,688098.0
2025-05-15 15:50:00,45.71,45.81,45.63,45.8,2074934.0,45.71,45.81,45.63,45.8,2074934.0
2025-05-16 09:30:00,45.99,46.11,45.8,46.07,993168.0,45.99,46.11,45.8,46.07,993168.0
2025-05-16 09:40:00,46.07,46.34,46.07,46.14,394812.0,46.07,46.34,46.07,46.14,394812.0
2025-05-16 09:50:00,46.13,46.38,46.02,46.33,338651.0,46.13,46.38,46.02,46.33,338651.0
2025-05-16 10:00:00,46.33,46.4,46.27,46.35,243566.0,46.33,46.4,46.27,46.35,243566.0
2025-05-16 10:10:00,46.37,46.42,46.23,46.39,268866.0,46.37,46.42,46.23,46.39,268866.0
2025-05-16 10:20:00,46.39,46.52,46.38,46.45,232450.0,46.39,46.52,46.38,46.45,232450.0
2025-05-16 10:30:00,46.44,46.61,46.4,46.59,246140.0,46.44,46.61,46.4,46.59,246140.0
2025-05-16 10:40:00,46.6,46.63,46.47,46.51,250661.0,46.6,46.63,46.47,46.51,250661.0
2025-05-16 10:50:00,46.5,46.54,46.44,46.5,137604.0,46.5,46.54,46.44,46.5,137604.0
2025-05-16 11:00:00,46.5,46.62,46.48,46.5,222742.0,46.5,46.62,46.48,46.5,222742.0
2025-05-16 11:10:00,46.49,46.5,46.34,46.39,233438.0,46.49,46.5,46.34,46.39,233438.0
2025-05-16 11:20:00,46.38,46.42,46.32,46.38,120654.0,46.38,46.42,46.32,46.38,120654.0
2025-05-16 11:30:00,46.39,46.47,46.3,46.4,172735.0,46.39,46.47,46.3,46.4,172735.0
2025-05-16 11:40:00,46.4,46.44,46.38,46.42,116985.0,46.4,46.44,46.38,46.42,116985.0
2025-05-16 11:50:00,46.41,46.44,46.36,46.37,118946.0,46.41,46.44,46.36,46.37,118946.0
2025-05-16 12:00:00,46.36,46.42,46.32,46.38,110055.0,46.36,46.42,46.32,46.38,110055.0
2025-05-16 12:10:00,46.38,46.47,46.38,46.44,133507.0,46.38,46.47,46.38,46.44,133507.0
2025-05-16 12:20:00,46.43,46.52,46.41,46.48,106815.0,46.43,46.52,46.41,46.48,106815.0
2025-05-16 12:30:00,46.48,46.57,46.48,46.55,124566.0,46.48,46.57,46.48,46.55,124566.0
2025-05-16 12:40:00,46.56,46.57,46.45,46.45,131256.0,46.56,46.57,46.45,46.45,131256.0
2025-05-16 12:50:00,46.45,46.55,46.44,46.54,104197.0,46.45,46.55,46.44,46.54,104197.0
2025-05-16 13:00:00,46.54,46.63,46.49,46.59,120674.0,46.54,46.63,46.49,46.59,120674.0
2025-05-16 13:10:00,46.58,46.66,46.55,46.59,184305.0,46.58,46.66,46.55,46.59,184305.0
2025-05-16 13:20:00,46.59,46.66,46.56,46.58,130708.0,46.59,46.66,46.56,46.58,130708.0
2025-05-16 13:30:00,46.58,46.64,46.57,46.62,83231.0,46.58,46.64,46.57,46.62,83231.0
2025-05-16 13:40:00,46.61,46.67,46.6,46.65,103899.0,46.61,46.67,46.6,46.65,103899.0
2025-05-16 13:50:00,46.66,46.66,46.61,46.63,96790.0,46.66,46.66,46.61,46.63,96790.0
2025-05-16 14:00:00,46.64,46.67,46.62,46.66,72335.0,46.64,46.67,46.62,46.66,72335.0
2025-05-16 14:10:00,46.65,46.65,46.58,46.64,100027.0,46.65,46.65,46.58,46.64,100027.0
2025-05-16 14:20:00,46.63,46.65,46.58,46.63,149848.0,46.63,46.65,46.58,46.63,149848.0
2025-05-16 14:30:00,46.64,46.65,46.56,46.58,76129.0,46.64,46.65,46.56,46.58,76129.0
2025-05-16 14:40:00,46.58,46.59,46.54,46.57,99000.0,46.58,46.59,46.54,46.57,99000.0
2025-05-16 14:50:00,46.57,46.67,46.56,46.62,134558.0,46.57,46.67,46.56,46.62,134558.0
2025-05-16 15:00:00,46.61,46.7,46.6,46.68,135494.0,46.61,46.7,46.6,46.68,135494.0
2025-05-16 15:10:00,46.68,46.68,46.62,46.64,112664.0,46.68,46.68,46.62,46.64,112664.0
2025-05-16 15:20:00,46.64,46.64,46.58,46.59,123794.0,46.64,46.64,46.58,46.59,123794.0
2025-05-16 15:30:00,46.59,46.64,46.56,46.59,183711.0,46.59,46.64,46.56,46.59,183711.0
2025-05-16 15:40:00,46.59,46.69,46.55,46.66,244624.0,46.59,46.69,46.55,46.66,244624.0
2025-05-16 15:50:00,46.66,46.8,46.64,46.76,922591.0,46.66,46.8,46.64,46.76,922591.0
2025-05-19 09:30:00,46.6,47.09,46.58,46.82,346537.0,46.6,47.09,46.58,46.82,346537.0
2025-05-19 09:40:00,46.8,46.8,46.39,46.54,237730.0,46.8,46.8,46.39,46.54,237730.0
2025-05-19 09:50:00,46.55,46.7,46.42,46.69,211729.0,46.55,46.7,46.42,46.69,211729.0
2025-05-19 10:00:00,46.68,46.78,46.65,46.66,171645.0,46.68,46.78,46.65,46.66,171645.0
2025-05-19 10:10:00,46.66,46.72,46.53,46.72,194403.0,46.66,46.72,46.53,46.72,194403.0
2025-05-19 10:20:00,46.72,46.82,46.66,46.74,123641.0,46.72,46.82,46.66,46.74,123641.0
2025-05-19 10:30:00,46.74,46.8,46.69,46.78,116384.0,46.74,46.8,46.69,46.78,116384.0
2025-05-19 10:40:00,46.78,46.83,46.74,46.79,143971.0,46.78,46.83,46.74,46.79,143971.0
2025-05-19 10:50:00,46.79,46.82,46.72,46.72,159509.0,46.79,46.82,46.72,46.72,159509.0
2025-05-19 11:00:00,46.73,46.85,46.72,46.83,156993.0,46.73,46.85,46.72,46.83,156993.0
2025-05-19 11:10:00,46.83,46.87,46.74,46.86,148425.0,46.83,46.87,46.74,46.86,148425.0
2025-05-19 11:20:00,46.86,46.94,46.83,46.9,192532.0,46.86,46.94,46.83,46.9,192532.0
2025-05-19 11:30:00,46.9,46.93,46.79,46.82,78179.0,46.9,46.93,46.79,46.82,78179.0
2025-05-19 11:40:00,46.81,46.94,46.81,46.91,64338.0,46.81,46.94,46.81,46.91,64338.0
2025-05-19 11:50:00,46.91,46.96,46.89,46.91,96452.0,46.91,46.96,46.89,46.91,96452.0
2025-05-19 12:00:00,46.91,46.92,46.84,46.88,61842.0,46.91,46.92,46.84,46.88,61842.0
2025-05-19 12:10:00,46.88,46.89,46.82,46.82,101294.0,46.88,46.89,46.82,46.82,101294.0
2025-05-19 12:20:00,46.83,46.87,46.8,46.83,99865.0,46.83,46.87,46.8,46.83,99865.0
2025-05-19 12:30:00,46.83,46.9,46.82,46.87,114342.0,46.83,46.9,46.82,46.87,114342.0
2025-05-19 12:40:00,46.87,46.88,46.79,46.86,133406.0,46.87,46.88,46.79,46.86,133406.0
2025-05-19 12:50:00,46.86,46.89,46.83,46.87,108057.0,46.86,46.89,46.83,46.87,108057.0
2025-05-19 13:00:00,46.87,46.9,46.8,46.84,77214.0,46.87,46.9,46.8,46.84,77214.0
2025-05-19 13:10:00,46.84,46.84,46.77,46.79,142023.0,46.84,46.84,46.77,46.79,142023.0
2025-05-19 13:20:00,46.79,46.88,46.77,46.87,119162.0,46.79,46.88,46.77,46.87,119162.0
2025-05-19 13:30:00,46.87,46.91,46.84,46.88,138905.0,46.87,46.91,46.84,46.88,138905.0
2025-05-19 13:40:00,46.87,46.89,46.83,46.84,117198.0,46.87,46.89,46.83,46.84,117198.0
2025-05-19 13:50:00,46.84,46.88,46.82,46.84,100695.0,46.84,46.88,46.82,46.84,100695.0
2025-05-19 14:00:00,46.84,46.88,46.83,46.88,75539.0,46.84,46.88,46.83,46.88,75539.0
2025-05-19 14:10:00,46.88,46.92,46.86,46.92,94257.0,46.88,46.92,46.86,46.92,94257.0
2025-05-19 14:20:00,46.91,46.94,46.86,46.93,127062.0,46.91,46.94,46.86,46.93,127062.0
2025-05-19 14:30:00,46.93,46.99,46.93,46.96,96811.0,46.93,46.99,46.93,46.96,96811.0
2025-05-19 14:40:00,46.96,46.97,46.91,46.93,73845.0,46.96,46.97,46.91,46.93,73845.0
2025-05-19 14:50:00,46.92,46.96,46.89,46.95,93362.0,46.92,46.96,46.89,46.95,93362.0
2025-05-19 15:00:00,46.95,47.0,46.92,46.97,153222.0,46.95,47.0,46.92,46.97,153222.0
2025-05-19 15:10:00,46.97,46.98,46.92,46.94,196744.0,46.97,46.98,46.92,46.94,196744.0
2025-05-19 15:20:00,46.95,47.01,46.93,47.0,233673.0,46.95,47.01,46.93,47.0,233673.0
2025-05-19 15:30:00,47.0,47.08,46.96,47.08,288422.0,47.0,47.08,46.96,47.08,288422.0
2025-05-19 15:40:00,47.08,47.09,47.02,47.09,235628.0,47.08,47.09,47.02,47.09,235628.0
2025-05-19 15:50:00,47.09,47.27,47.08,47.22,933218.0,47.09,47.27,47.08,47.22,933218.0
2025-05-20 09:30:00,47.49,47.8,47.47,47.78,396957.0,47.49,47.8,47.47,47.78,396957.0
2025-05-20 09:40:00,47.78,47.95,47.68,47.91,290323.0,47.78,47.95,47.68,47.91,290323.0
2025-05-20 09:50:00,47.91,48.09,47.88,48.04,567034.0,47.91,48.09,47.88,48.04,567034.0
2025-05-20 10:00:00,48.04,48.23,47.98,48.16,286922.0,48.04,48.23,47.98,48.16,286922.0
2025-05-20 10:10:00,48.16,48.26,48.07,48.07,259139.0,48.16,48.26,48.07,48.07,259139.0
2025-05-20 10:20:00,48.09,48.09,47.97,48.03,276186.0,48.09,48.09,47.97,48.03,276186.0
2025-05-20 10:30:00,48.03,48.15,47.99,48.12,263558.0,48.03,48.15,47.99,48.12,263558.0
2025-05-20 10:40:00,48.12,48.18,48.08,48.11,440435.0,48.12,48.18,48.08,48.11,440435.0
2025-05-20 10:50:00,48.11,48.14,47.89,47.91,262689.0,48.11,48.14,47.89,47.91,262689.0
2025-05-20 11:00:00,47.91,47.91,47.75,47.82,182762.0,47.91,47.91,47.75,47.82,182762.0
2025-05-20 11:10:00,47.82,48.01,47.8,47.98,156604.0,47.82,48.01,47.8,47.98,156604.0
2025-05-20 11:20:00,47.98,48.06,47.88,47.95,174933.0,47.98,48.06,47.88,47.95,174933.0
2025-05-20 11:30:00,47.94,47.97,47.83,47.87,203864.0,47.94,47.97,47.83,47.87,203864.0
2025-05-20 11:40:00,47.88,47.91,47.8,47.8,53813.0,47.88,47.91,47.8,47.8,53813.0
2025-05-20 11:50:00,47.8,47.81,47.63,47.64,257285.0,47.8,47.81,47.63,47.64,257285.0
2025-05-20 12:00:00,47.64,47.74,47.61,47.65,234221.0,47.64,47.74,47.61,47.65,234221.0
2025-05-20 12:10:00,47.64,47.71,47.58,47.68,140707.0,47.64,47.71,47.58,47.68,140707.0
2025-05-20 12:20:00,47.68,47.73,47.67,47.71,88212.0,47.68,47.73,47.67,47.71,88212.0
2025-05-20 12:30:00,47.72,47.76,47.66,47.74,55439.0,47.72,47.76,47.66,47.74,55439.0
2025-05-20 12:40:00,47.75,47.85,47.71,47.74,75682.0,47.75,47.85,47.71,47.74,75682.0
2025-05-20 12:50:00,47.74,47.78,47.65,47.7,165209.0,47.74,47.78,47.65,47.7,165209.0
2025-05-20 13:00:00,47.69,47.87,47.68,47.84,92102.0,47.69,47.87,47.68,47.84,92102.0
2025-05-20 13:10:00,47.84,47.92,47.83,47.91,81665.0,47.84,47.92,47.83,47.91,81665.0
2025-05-20 13:20:00,47.9,47.9,47.83,47.84,62054.0,47.9,47.9,47.83,47.84,62054.0
2025-05-20 13:30:00,47.85,47.96,47.85,47.91,120000.0,47.85,47.96,47.85,47.91,120000.0
2025-05-20 13:40:00,47.91,47.94,47.91,47.93,36447.0,47.91,47.94,47.91,47.93,36447.0
2025-05-20 13:50:00,47.93,48.01,47.91,48.0,80531.0,47.93,48.01,47.91,48.0,80531.0
2025-05-20 14:00:00,48.01,48.04,47.98,48.04,58312.0,48.01,48.04,47.98,48.04,58312.0
2025-05-20 14:10:00,48.04,48.04,47.92,47.92,106365.0,48.04,48.04,47.92,47.92,106365.0
2025-05-20 14:20:00,47.92,47.93,47.72,47.72,194310.0,47.92,47.93,47.72,47.72,194310.0
2025-05-20 14:30:00,47.73,47.74,47.66,47.73,129080.0,47.73,47.74,47.66,47.73,129080.0
2025-05-20 14:40:00,47.73,47.74,47.64,47.69,141019.0,47.73,47.74,47.64,47.69,141019.0
2025-05-20 14:50:00,47.69,47.72,47.65,47.68,91945.0,47.69,47.72,47.65,47.68,91945.0
2025-05-20 15:00:00,47.68,47.72,47.6,47.72,85167.0,47.68,47.72,47.6,47.72,85167.0
2025-05-20 15:10:00,47.72,47.78,47.69,47.77,96274.0,47.72,47.78,47.69,47.77,96274.0
2025-05-20 15:20:00,47.77,47.78,47.72,47.75,136660.0,47.77,47.78,47.72,47.75,136660.0
2025-05-20 15:30:00,47.75,47.88,47.73,47.87,180210.0,47.75,47.88,47.73,47.87,180210.0
2025-05-20 15:40:00,47.88,47.89,47.73,47.73,212852.0,47.88,47.89,47.73,47.73,212852.0
2025-05-20 15:50:00,47.73,47.89,47.71,47.87,1117226.0,47.73,47.89,47.71,47.87,1117226.0
2025-05-21 09:30:00,47.7,47.88,47.58,47.59,263039.0,47.7,47.88,47.58,47.59,263039.0
2025-05-21 09:40:00,47.62,47.64,47.27,47.41,154993.0,47.62,47.64,47.27,47.41,154993.0
2025-05-21 09:50:00,47.41,47.53,47.36,47.41,164868.0,47.41,47.53,47.36,47.41,164868.0
2025-05-21 10:00:00,47.41,47.78,47.41,47.7,131286.0,47.41,47.78,47.41,47.7,131286.0
2025-05-21 10:10:00,47.7,47.77,47.6,47.61,128986.0,47.7,47.77,47.6,47.61,128986.0
2025-05-21 10:20:00,47.62,47.67,47.6,47.64,79982.0,47.62,47.67,47.6,47.64,79982.0
2025-05-21 10:30:00,47.66,47.77,47.64,47.68,111488.0,47.66,47.77,47.64,47.68,111488.0
2025-05-21 10:40:00,47.67,47.71,47.52,47.53,91824.0,47.67,47.71,47.52,47.53,91824.0
2025-05-21 10:50:00,47.54,47.57,47.49,47.57,69914.0,47.54,47.57,47.49,47.57,69914.0
2025-05-21 11:00:00,47.57,47.69,47.51,47.68,76476.0,47.57,47.69,47.51,47.68,76476.0
2025-05-21 11:10:00,47.67,47.79,47.67,47.77,85497.0,47.67,47.79,47.67,47.77,85497.0
2025-05-21 11:20:00,47.78,47.82,47.76,47.8,86497.0,47.78,47.82,47.76,47.8,86497.0
2025-05-21 11:30:00,47.79,47.81,47.7,47.73,98033.0,47.79,47.81,47.7,47.73,98033.0
2025-05-21 11:40:00,47.73,47.85,47.73,47.82,98653.0,47.73,47.85,47.73,47.82,98653.0
2025-05-21 11:50:00,47.81,47.86,47.75,47.78,82326.0,47.81,47.86,47.75,47.78,82326.0
2025-05-21 12:00:00,47.77,47.79,47.71,47.74,92208.0,47.77,47.79,47.71,47.74,92208.0
2025-05-21 12:10:00,47.75,47.76,47.65,47.66,133349.0,47.75,47.76,47.65,47.66,133349.0
2025-05-21 12:20:00,47.66,47.71,47.64,47.69,96042.0,47.66,47.71,47.64,47.69,96042.0
2025-05-21 12:30:00,47.69,47.7,47.64,47.65,141619.0,47.69,47.7,47.64,47.65,141619.0
2025-05-21 12:40:00,47.66,47.69,47.6,47.65,79572.0,47.66,47.69,47.6,47.65,79572.0
2025-05-21 12:50:00,47.64,47.65,47.54,47.55,79601.0,47.64,47.65,47.54,47.55,79601.0
2025-05-21 13:00:00,47.55,47.62,47.54,47.55,61858.0,47.55,47.62,47.54,47.55,61858.0
2025-05-21 13:10:00,47.55,47.6,47.42,47.45,160182.0,47.55,47.6,47.42,47.45,160182.0
2025-05-21 13:20:00,47.46,47.47,47.36,47.44,191663.0,47.46,47.47,47.36,47.44,191663.0
2025-05-21 13:30:00,47.44,47.59,47.39,47.58,175984.0,47.44,47.59,47.39,47.58,175984.0
2025-05-21 13:40:00,47.57,47.58,47.43,47.46,525360.0,47.57,47.58,47.43,47.46,525360.0
2025-05-21 13:50:00,47.47,47.49,47.32,47.34,142441.0,47.47,47.49,47.32,47.34,142441.0
2025-05-21 14:00:00,47.35,47.4,47.25,47.38,193631.0,47.35,47.4,47.25,47.38,193631.0
2025-05-21 14:10:00,47.39,47.39,47.22,47.23,248553.0,47.39,47.39,47.22,47.23,248553.0
2025-05-21 14:20:00,47.22,47.27,47.16,47.23,109341.0,47.22,47.27,47.16,47.23,109341.0
2025-05-21 14:30:00,47.23,47.31,47.21,47.25,196201.0,47.23,47.31,47.21,47.25,196201.0
2025-05-21 14:40:00,47.25,47.36,47.24,47.26,118440.0,47.25,47.36,47.24,47.26,118440.0
2025-05-21 14:50:00,47.26,47.29,47.19,47.23,164533.0,47.26,47.29,47.19,47.23,164533.0
2025-05-21 15:00:00,47.23,47.28,47.16,47.19,203174.0,47.23,47.28,47.16,47.19,203174.0
2025-05-21 15:10:00,47.2,47.27,47.17,47.21,154208.0,47.2,47.27,47.17,47.21,154208.0
2025-05-21 15:20:00,47.22,47.23,47.08,47.1,156896.0,47.22,47.23,47.08,47.1,156896.0
2025-05-21 15:30:00,47.09,47.18,47.08,47.14,191554.0,47.09,47.18,47.08,47.14,191554.0
2025-05-21 15:40:00,47.14,47.15,47.03,47.05,190398.0,47.14,47.15,47.03,47.05,190398.0
2025-05-21 15:50:00,47.05,47.07,46.93,46.98,1027079.0,47.05,47.07,46.93,46.98,1027079.0
2025-05-22 09:30:00,46.9,46.94,46.64,46.81,314514.0,46.9,46.94,46.64,46.81,314514.0
2025-05-22 09:40:00,46.82,46.96,46.71,46.77,227333.0,46.82,46.96,46.71,46.77,227333.0
2025-05-22 09:50:00,46.78,46.81,46.62,46.66,205596.0,46.78,46.81,46.62,46.66,205596.0
2025-05-22 10:00:00,46.66,46.74,46.54,46.63,173609.0,46.66,46.74,46.54,46.63,173609.0
2025-05-22 10:10:00,46.62,46.88,46.62,46.86,168094.0,46.62,46.88,46.62,46.86,168094.0
2025-05-22 10:20:00,46.87,46.87,46.59,46.61,297854.0,46.87,46.87,46.59,46.61,297854.0
2025-05-22 10:30:00,46.61,46.62,46.53,46.58,107283.0,46.61,46.62,46.53,46.58,107283.0
2025-05-22 10:40:00,46.58,46.68,46.57,46.67,113375.0,46.58,46.68,46.57,46.67,113375.0
2025-05-22 10:50:00,46.67,46.72,46.63,46.71,106493.0,46.67,46.72,46.63,46.71,106493.0
2025-05-22 11:00:00,46.71,46.74,46.66,46.69,322337.0,46.71,46.74,46.66,46.69,322337.0
2025-05-22 11:10:00,46.68,46.69,46.5,46.54,176340.0,46.68,46.69,46.5,46.54,176340.0
2025-05-22 11:20:00,46.54,46.58,46.46,46.52,165611.0,46.54,46.58,46.46,46.52,165611.0
2025-05-22 11:30:00,46.51,46.74,46.51,46.73,117425.0,46.51,46.74,46.51,46.73,117425.0
2025-05-22 11:40:00,46.73,46.77,46.68,46.73,135424.0,46.73,46.77,46.68,46.73,135424.0
2025-05-22 11:50:00,46.72,46.81,46.69,46.79,120735.0,46.72,46.81,46.69,46.79,120735.0
2025-05-22 12:00:00,46.8,46.83,46.77,46.78,68088.0,46.8,46.83,46.77,46.78,68088.0
2025-05-22 12:10:00,46.79,46.84,46.75,46.76,112157.0,46.79,46.84,46.75,46.76,112157.0
2025-05-22 12:20:00,46.75,46.86,46.75,46.86,74004.0,46.75,46.86,46.75,46.86,74004.0
2025-05-22 12:30:00,46.86,46.86,46.78,46.86,128942.0,46.86,46.86,46.78,46.86,128942.0
2025-05-22 12:40:00,46.86,46.86,46.79,46.8,127135.0,46.86,46.86,46.79,46.8,127135.0
2025-05-22 12:50:00,46.81,46.86,46.72,46.72,101562.0,46.81,46.86,46.72,46.72,101562.0
2025-05-22 13:00:00,46.73,46.73,46.66,46.71,59449.0,46.73,46.73,46.66,46.71,59449.0
2025-05-22 13:10:00,46.71,46.89,46.69,46.88,108396.0,46.71,46.89,46.69,46.88,108396.0
2025-05-22 13:20:00,46.89,46.97,46.88,46.94,89671.0,46.89,46.97,46.88,46.94,89671.0
2025-05-22 13:30:00,46.94,47.04,46.93,47.04,93386.0,46.94,47.04,46.93,47.04,93386.0
2025-05-22 13:40:00,47.04,47.06,46.99,47.05,69036.0,47.04,47.06,46.99,47.05,69036.0
2025-05-22 13:50:00,47.05,47.09,47.03,47.05,131740.0,47.05,47.09,47.03,47.05,131740.0
2025-05-22 14:00:00,47.05,47.16,47.02,47.16,207851.0,47.05,47.16,47.02,47.16,207851.0
2025-05-22 14:10:00,47.16,47.19,47.05,47.16,133620.0,47.16,47.19,47.05,47.16,133620.0
2025-05-22 14:20:00,47.16,47.23,47.15,47.21,134311.0,47.16,47.23,47.15,47.21,134311.0
2025-05-22 14:30:00,47.21,47.21,47.14,47.14,100180.0,47.21,47.21,47.14,47.14,100180.0
2025-05-22 14:40:00,47.15,47.16,47.07,47.13,71002.0,47.15,47.16,47.07,47.13,71002.0
2025-05-22 14:50:00,47.13,47.2,47.1,47.19,99605.0,47.13,47.2,47.1,47.19,99605.0
2025-05-22 15:00:00,47.19,47.2,47.12,47.13,135450.0,47.19,47.2,47.12,47.13,135450.0
2025-05-22 15:10:00,47.13,47.15,47.11,47.12,129347.0,47.13,47.15,47.11,47.12,129347.0
2025-05-22 15:20:00,47.12,47.27,47.11,47.26,138981.0,47.12,47.27,47.11,47.26,138981.0
2025-05-22 15:30:00,47.26,47.26,47.17,47.22,188050.0,47.26,47.26,47.17,47.22,188050.0
2025-05-22 15:40:00,47.22,47.22,47.03,47.09,298533.0,47.22,47.22,47.03,47.09,298533.0
2025-05-22 15:50:00,47.1,47.15,46.92,47.01,966121.0,47.1,47.15,46.92,47.01,966121.0
2025-05-23 09:30:00,46.93,47.14,46.71,46.92,343123.0,46.93,47.14,46.71,46.92,343123.0
2025-05-23 09:40:00,46.93,47.14,46.91,47.13,136417.0,46.93,47.14,46.91,47.13,136417.0
2025-05-23 09:50:00,47.13,47.16,46.82,46.85,236871.0,47.13,47.16,46.82,46.85,236871.0
2025-05-23 10:00:00,46.85,46.92,46.71,46.72,251013.0,46.85,46.92,46.71,46.72,251013.0
2025-05-23 10:10:00,46.72,46.86,46.68,46.69,178283.0,46.72,46.86,46.68,46.69,178283.0
2025-05-23 10:20:00,46.69,46.7,46.56,46.58,93040.0,46.69,46.7,46.56,46.58,93040.0
2025-05-23 10:30:00,46.59,46.65,46.48,46.53,122292.0,46.59,46.65,46.48,46.53,122292.0
2025-05-23 10:40:00,46.54,46.68,46.53,46.64,123141.0,46.54,46.68,46.53,46.64,123141.0
2025-05-23 10:50:00,46.64,46.64,46.56,46.57,173296.0,46.64,46.64,46.56,46.57,173296.0
2025-05-23 11:00:00,46.58,46.67,46.55,46.66,133460.0,46.58,46.67,46.55,46.66,133460.0
2025-05-23 11:10:00,46.67,46.83,46.63,46.83,235581.0,46.67,46.83,46.63,46.83,235581.0
2025-05-23 11:20:00,46.82,46.92,46.78,46.8,194460.0,46.82,46.92,46.78,46.8,194460.0
2025-05-23 11:30:00,46.79,46.91,46.77,46.88,128930.0,46.79,46.91,46.77,46.88,128930.0
2025-05-23 11:40:00,46.89,46.89,46.78,46.82,96681.0,46.89,46.89,46.78,46.82,96681.0
2025-05-23 11:50:00,46.82,46.83,46.71,46.73,55910.0,46.82,46.83,46.71,46.73,55910.0
2025-05-23 12:00:00,46.74,46.79,46.67,46.68,83805.0,46.74,46.79,46.67,46.68,83805.0
2025-05-23 12:10:00,46.68,46.74,46.67,46.69,47012.0,46.68,46.74,46.67,46.69,47012.0
2025-05-23 12:20:00,46.69,46.82,46.68,46.79,66944.0,46.69,46.82,46.68,46.79,66944.0
2025-05-23 12:30:00,46.78,46.86,46.68,46.85,89556.0,46.78,46.86,46.68,46.85,89556.0
2025-05-23 12:40:00,46.84,46.85,46.78,46.83,88961.0,46.84,46.85,46.78,46.83,88961.0
2025-05-23 12:50:00,46.83,46.89,46.8,46.87,92934.0,46.83,46.89,46.8,46.87,92934.0
2025-05-23 13:00:00,46.86,46.95,46.84,46.91,122127.0,46.86,46.95,46.84,46.91,122127.0
2025-05-23 13:10:00,46.91,46.97,46.9,46.95,106184.0,46.91,46.97,46.9,46.95,106184.0
2025-05-23 13:20:00,46.96,47.0,46.91,46.98,110807.0,46.96,47.0,46.91,46.98,110807.0
2025-05-23 13:30:00,46.98,46.99,46.93,46.95,119501.0,46.98,46.99,46.93,46.95,119501.0
2025-05-23 13:40:00,46.96,46.98,46.85,46.96,244762.0,46.96,46.98,46.85,46.96,244762.0
2025-05-23 13:50:00,46.96,47.0,46.84,46.92,87554.0,46.96,47.0,46.84,46.92,87554.0
2025-05-23 14:00:00,46.93,46.97,46.9,46.94,60858.0,46.93,46.97,46.9,46.94,60858.0
2025-05-23 14:10:00,46.93,47.0,46.91,46.98,105752.0,46.93,47.0,46.91,46.98,105752.0
2025-05-23 14:20:00,46.98,47.0,46.88,46.93,112610.0,46.98,47.0,46.88,46.93,112610.0
2025-05-23 14:30:00,46.93,46.99,46.92,46.95,77279.0,46.93,46.99,46.92,46.95,77279.0
2025-05-23 14:40:00,46.95,46.96,46.89,46.94,53248.0,46.95,46.96,46.89,46.94,53248.0
2025-05-23 14:50:00,46.94,46.96,46.92,46.93,105397.0,46.94,46.96,46.92,46.93,105397.0
2025-05-23 15:00:00,46.93,46.93,46.84,46.87,106971.0,46.93,46.93,46.84,46.87,106971.0
2025-05-23 15:10:00,46.88,46.94,46.85,46.86,117731.0,46.88,46.94,46.85,46.86,117731.0
2025-05-23 15:20:00,46.86,46.88,46.82,46.83,111102.0,46.86,46.88,46.82,46.83,111102.0
2025-05-23 15:30:00,46.83,46.99,46.82,46.98,136135.0,46.83,46.99,46.82,46.98,136135.0
2025-05-23 15:40:00,46.98,47.02,46.93,46.95,231921.0,46.98,47.02,46.93,46.95,231921.0
2025-05-23 15:50:00,46.94,46.95,46.8,46.87,712498.0,46.94,46.95,46.8,46.87,712498.0
2025-05-27 09:30:00,47.23,47.37,46.92,47.2,349987.0,47.23,47.37,46.92,47.2,349987.0
2025-05-27 09:40:00,47.21,47.33,47.07,47.09,170585.0,47.21,47.33,47.07,47.09,170585.0
2025-05-27 09:50:00,47.09,47.29,46.96,47.0,218570.0,47.09,47.29,46.96,47.0,218570.0
2025-05-27 10:00:00,47.0,47.08,46.95,47.01,194683.0,47.0,47.08,46.95,47.01,194683.0
2025-05-27 10:10:00,47.01,47.07,46.81,46.86,185530.0,47.01,47.07,46.81,46.86,185530.0
2025-05-27 10:20:00,46.86,46.94,46.79,46.82,238855.0,46.86,46.94,46.79,46.82,238855.0
2025-05-27 10:30:00,46.82,46.98,46.79,46.88,168583.0,46.82,46.98,46.79,46.88,168583.0
2025-05-27 10:40:00,46.88,47.05,46.87,47.03,159309.0,46.88,47.05,46.87,47.03,159309.0
2025-05-27 10:50:00,47.04,47.13,47.0,47.1,170639.0,47.04,47.13,47.0,47.1,170639.0
2025-05-27 11:00:00,47.09,47.14,46.97,47.01,188832.0,47.09,47.14,46.97,47.01,188832.0
2025-05-27 11:10:00,47.01,47.09,47.0,47.07,193097.0,47.01,47.09,47.0,47.07,193097.0
2025-05-27 11:20:00,47.07,47.1,46.96,47.03,161648.0,47.07,47.1,46.96,47.03,161648.0
2025-05-27 11:30:00,47.03,47.07,47.01,47.06,154031.0,47.03,47.07,47.01,47.06,154031.0
2025-05-27 11:40:00,47.07,47.11,46.95,46.96,117904.0,47.07,47.11,46.95,46.96,117904.0
2025-05-27 11:50:00,46.96,46.97,46.92,46.97,145950.0,46.96,46.97,46.92,46.97,145950.0
2025-05-27 12:00:00,46.97,47.06,46.95,47.05,169108.0,46.97,47.06,46.95,47.05,169108.0
2025-05-27 12:10:00,47.05,47.09,46.94,46.96,108829.0,47.05,47.09,46.94,46.96,108829.0
2025-05-27 12:20:00,46.95,47.01,46.95,46.98,147336.0,46.95,47.01,46.95,46.98,147336.0
2025-05-27 12:30:00,47.0,47.09,46.97,47.09,137247.0,47.0,47.09,46.97,47.09,137247.0
2025-05-27 12:40:00,47.09,47.12,47.0,47.04,129565.0,47.09,47.12,47.0,47.04,129565.0
2025-05-27 12:50:00,47.05,47.07,47.01,47.03,106558.0,47.05,47.07,47.01,47.03,106558.0
2025-05-27 13:00:00,47.03,47.07,46.96,46.98,133788.0,47.03,47.07,46.96,46.98,133788.0
2025-05-27 13:10:00,46.98,46.99,46.93,46.96,175583.0,46.98,46.99,46.93,46.96,175583.0
2025-05-27 13:20:00,46.97,47.01,46.83,46.87,198437.0,46.97,47.01,46.83,46.87,198437.0
2025-05-27 13:30:00,46.87,46.91,46.86,46.89,186047.0,46.87,46.91,46.86,46.89,186047.0
2025-05-27 13:40:00,46.89,46.99,46.87,46.94,257225.0,46.89,46.99,46.87,46.94,257225.0
2025-05-27 13:50:00,46.94,47.05,46.93,47.03,205860.0,46.94,47.05,46.93,47.03,205860.0
2025-05-27 14:00:00,47.03,47.04,46.93,46.93,154454.0,47.03,47.04,46.93,46.93,154454.0
2025-05-27 14:10:00,46.93,47.01,46.92,46.98,130878.0,46.93,47.01,46.92,46.98,130878.0
2025-05-27 14:20:00,46.98,47.0,46.87,46.87,136380.0,46.98,47.0,46.87,46.87,136380.0
2025-05-27 14:30:00,46.88,46.97,46.87,46.91,237620.0,46.88,46.97,46.87,46.91,237620.0
2025-05-27 14:40:00,46.91,46.97,46.9,46.96,154810.0,46.91,46.97,46.9,46.96,154810.0
2025-05-27 14:50:00,46.96,47.0,46.94,46.95,161490.0,46.96,47.0,46.94,46.95,161490.0
2025-05-27 15:00:00,46.95,47.03,46.93,47.01,211010.0,46.95,47.03,46.93,47.01,211010.0
2025-05-27 15:10:00,47.01,47.01,46.96,46.98,242301.0,47.01,47.01,46.96,46.98,242301.0
2025-05-27 15:20:00,46.99,47.0,46.94,46.96,222427.0,46.99,47.0,46.94,46.96,222427.0
2025-05-27 15:30:00,46.96,47.03,46.95,47.0,282579.0,46.96,47.03,46.95,47.0,282579.0
2025-05-27 15:40:00,47.0,47.01,46.87,46.9,364595.0,47.0,47.01,46.87,46.9,364595.0
2025-05-27 15:50:00,46.89,46.91,46.78,46.88,1585316.0,46.89,46.91,46.78,46.88,1585316.0
2025-05-28 09:30:00,46.9,47.04,46.77,46.95,230858.0,46.9,47.04,46.77,46.95,230858.0
2025-05-28 09:40:00,46.98,47.19,46.97,47.05,170286.0,46.98,47.19,46.97,47.05,170286.0
2025-05-28 09:50:00,47.05,47.16,47.01,47.05,213035.0,47.05,47.16,47.01,47.05,213035.0
2025-05-28 10:00:00,47.05,47.09,46.95,47.04,143886.0,47.05,47.09,46.95,47.04,143886.0
2025-05-28 10:10:00,47.03,47.16,47.02,47.11,221150.0,47.03,47.16,47.02,47.11,221150.0
2025-05-28 10:20:00,47.11,47.2,47.07,47.07,155711.0,47.11,47.2,47.07,47.07,155711.0
2025-05-28 10:30:00,47.08,47.08,46.93,46.94,137749.0,47.08,47.08,46.93,46.94,137749.0
2025-05-28 10:40:00,46.93,46.95,46.78,46.81,111606.0,46.93,46.95,46.78,46.81,111606.0
2025-05-28 10:50:00,46.8,46.83,46.75,46.78,151359.0,46.8,46.83,46.75,46.78,151359.0
2025-05-28 11:00:00,46.78,46.9,46.75,46.82,381590.0,46.78,46.9,46.75,46.82,381590.0
2025-05-28 11:10:00,46.82,46.85,46.68,46.73,156393.0,46.82,46.85,46.68,46.73,156393.0
2025-05-28 11:20:00,46.74,46.8,46.68,46.7,128362.0,46.74,46.8,46.68,46.7,128362.0
2025-05-28 11:30:00,46.69,46.72,46.66,46.7,115379.0,46.69,46.72,46.66,46.7,115379.0
2025-05-28 11:40:00,46.7,46.76,46.62,46.68,194816.0,46.7,46.76,46.62,46.68,194816.0
2025-05-28 11:50:00,46.67,46.69,46.51,46.53,188454.0,46.67,46.69,46.51,46.53,188454.0
2025-05-28 12:00:00,46.54,46.58,46.49,46.53,149063.0,46.54,46.58,46.49,46.53,149063.0
2025-05-28 12:10:00,46.53,46.54,46.46,46.51,174362.0,46.53,46.54,46.46,46.51,174362.0
2025-05-28 12:20:00,46.51,46.57,46.39,46.56,248771.0,46.51,46.57,46.39,46.56,248771.0
2025-05-28 12:30:00,46.56,46.64,46.55,46.58,109309.0,46.56,46.64,46.55,46.58,109309.0
2025-05-28 12:40:00,46.58,46.63,46.55,46.57,83799.0,46.58,46.63,46.55,46.57,83799.0
2025-05-28 12:50:00,46.57,46.61,46.54,46.6,95453.0,46.57,46.61,46.54,46.6,95453.0
2025-05-28 13:00:00,46.59,46.66,46.59,46.65,108327.0,46.59,46.66,46.59,46.65,108327.0
2025-05-28 13:10:00,46.65,46.72,46.64,46.68,209194.0,46.65,46.72,46.64,46.68,209194.0
2025-05-28 13:20:00,46.68,46.68,46.57,46.57,129795.0,46.68,46.68,46.57,46.57,129795.0
2025-05-28 13:30:00,46.57,46.58,46.39,46.41,233749.0,46.57,46.58,46.39,46.41,233749.0
2025-05-28 13:40:00,46.42,46.42,46.3,46.3,304134.0,46.42,46.42,46.3,46.3,304134.0
2025-05-28 13:50:00,46.3,46.31,46.1,46.15,305415.0,46.3,46.31,46.1,46.15,305415.0
2025-05-28 14:00:00,46.15,46.27,46.1,46.25,174289.0,46.15,46.27,46.1,46.25,174289.0
2025-05-28 14:10:00,46.26,46.33,46.22,46.33,127620.0,46.26,46.33,46.22,46.33,127620.0
2025-05-28 14:20:00,46.33,46.44,46.32,46.44,164407.0,46.33,46.44,46.32,46.44,164407.0
2025-05-28 14:30:00,46.44,46.52,46.41,46.52,199377.0,46.44,46.52,46.41,46.52,199377.0
2025-05-28 14:40:00,46.52,46.57,46.47,46.57,134640.0,46.52,46.57,46.47,46.57,134640.0
2025-05-28 14:50:00,46.57,46.72,46.43,46.72,218972.0,46.57,46.72,46.43,46.72,218972.0
2025-05-28 15:00:00,46.72,46.73,46.62,46.7,120934.0,46.72,46.73,46.62,46.7,120934.0
2025-05-28 15:10:00,46.7,46.8,46.64,46.8,280026.0,46.7,46.8,46.64,46.8,280026.0
2025-05-28 15:20:00,46.8,46.87,46.78,46.82,248713.0,46.8,46.87,46.78,46.82,248713.0
2025-05-28 15:30:00,46.82,46.85,46.75,46.8,236541.0,46.82,46.85,46.75,46.8,236541.0
2025-05-28 15:40:00,46.81,46.9,46.8,46.87,467965.0,46.81,46.9,46.8,46.87,467965.0
2025-05-28 15:50:00,46.86,47.01,46.75,46.97,1202543.0,46.86,47.01,46.75,46.97,1202543.0
2025-05-29 09:30:00,47.0,47.3,46.89,47.28,321051.0,47.0,47.3,46.89,47.28,321051.0
2025-05-29 09:40:00,47.28,47.38,47.16,47.18,138708.0,47.28,47.38,47.16,47.18,138708.0
2025-05-29 09:50:00,47.18,47.44,47.16,47.34,121340.0,47.18,47.44,47.16,47.34,121340.0
2025-05-29 10:00:00,47.34,47.43,47.23,47.39,119380.0,47.34,47.43,47.23,47.39,119380.0
2025-05-29 10:10:00,47.4,47.54,47.39,47.44,259521.0,47.4,47.54,47.39,47.44,259521.0
2025-05-29 10:20:00,47.44,47.54,47.39,47.51,102644.0,47.44,47.54,47.39,47.51,102644.0
2025-05-29 10:30:00,47.51,47.57,47.41,47.55,106072.0,47.51,47.57,47.41,47.55,106072.0
2025-05-29 10:40:00,47.55,47.56,47.45,47.49,90730.0,47.55,47.56,47.45,47.49,90730.0
2025-05-29 10:50:00,47.49,47.52,47.43,47.51,102592.0,47.49,47.52,47.43,47.51,102592.0
2025-05-29 11:00:00,47.51,47.54,47.42,47.48,124334.0,47.51,47.54,47.42,47.48,124334.0
2025-05-29 11:10:00,47.48,47.49,47.35,47.46,115442.0,47.48,47.49,47.35,47.46,115442.0
2025-05-29 11:20:00,47.45,47.49,47.42,47.48,102475.0,47.45,47.49,47.42,47.48,102475.0
2025-05-29 11:30:00,47.48,47.5,47.31,47.32,113199.0,47.48,47.5,47.31,47.32,113199.0
2025-05-29 11:40:00,47.33,47.33,47.22,47.23,69810.0,47.33,47.33,47.22,47.23,69810.0
2025-05-29 11:50:00,47.23,47.28,47.08,47.14,154445.0,47.23,47.28,47.08,47.14,154445.0
2025-05-29 12:00:00,47.15,47.27,47.08,47.2,117040.0,47.15,47.27,47.08,47.2,117040.0
2025-05-29 12:10:00,47.2,47.31,47.17,47.24,138234.0,47.2,47.31,47.17,47.24,138234.0
2025-05-29 12:20:00,47.23,47.26,47.16,47.23,70200.0,47.23,47.26,47.16,47.23,70200.0
2025-05-29 12:30:00,47.22,47.28,47.21,47.26,66721.0,47.22,47.28,47.21,47.26,66721.0
2025-05-29 12:40:00,47.26,47.29,47.17,47.2,143882.0,47.26,47.29,47.17,47.2,143882.0
2025-05-29 12:50:00,47.2,47.3,47.18,47.26,66955.0,47.2,47.3,47.18,47.26,66955.0
2025-05-29 13:00:00,47.27,47.32,47.26,47.3,49025.0,47.27,47.32,47.26,47.3,49025.0
2025-05-29 13:10:00,47.3,47.34,47.25,47.31,108252.0,47.3,47.34,47.25,47.31,108252.0
2025-05-29 13:20:00,47.3,47.43,47.3,47.4,110725.0,47.3,47.43,47.3,47.4,110725.0
2025-05-29 13:30:00,47.4,47.46,47.34,47.37,153653.0,47.4,47.46,47.34,47.37,153653.0
2025-05-29 13:40:00,47.38,47.44,47.36,47.41,117713.0,47.38,47.44,47.36,47.41,117713.0
2025-05-29 13:50:00,47.41,47.45,47.38,47.39,143853.0,47.41,47.45,47.38,47.39,143853.0
2025-05-29 14:00:00,47.4,47.44,47.38,47.4,105980.0,47.4,47.44,47.38,47.4,105980.0
2025-05-29 14:10:00,47.39,47.42,47.35,47.38,96387.0,47.39,47.42,47.35,47.38,96387.0
2025-05-29 14:20:00,47.39,47.44,47.35,47.4,106906.0,47.39,47.44,47.35,47.4,106906.0
2025-05-29 14:30:00,47.41,47.51,47.41,47.5,101046.0,47.41,47.51,47.41,47.5,101046.0
2025-05-29 14:40:00,47.51,47.56,47.47,47.55,116251.0,47.51,47.56,47.47,47.55,116251.0
2025-05-29 14:50:00,47.55,47.57,47.44,47.5,179592.0,47.55,47.57,47.44,47.5,179592.0
2025-05-29 15:00:00,47.5,47.62,47.5,47.62,182185.0,47.5,47.62,47.5,47.62,182185.0
2025-05-29 15:10:00,47.62,47.63,47.55,47.63,305137.0,47.62,47.63,47.55,47.63,305137.0
2025-05-29 15:20:00,47.64,47.7,47.62,47.66,226042.0,47.64,47.7,47.62,47.66,226042.0
2025-05-29 15:30:00,47.66,47.71,47.62,47.64,246925.0,47.66,47.71,47.62,47.64,246925.0
2025-05-29 15:40:00,47.64,47.72,47.63,47.64,333946.0,47.64,47.72,47.63,47.64,333946.0
2025-05-29 15:50:00,47.65,47.85,47.56,47.85,1186756.0,47.65,47.85,47.56,47.85,1186756.0
2025-05-30 09:30:00,47.87,47.89,47.3,47.59,419070.0,47.87,47.89,47.3,47.59,419070.0
2025-05-30 09:40:00,47.58,47.82,47.55,47.67,185069.0,47.58,47.82,47.55,47.67,185069.0
2025-05-30 09:50:00,47.66,47.84,47.6,47.76,194994.0,47.66,47.84,47.6,47.76,194994.0
2025-05-30 10:00:00,47.75,47.8,47.59,47.65,245910.0,47.75,47.8,47.59,47.65,245910.0
2025-05-30 10:10:00,47.65,47.84,47.65,47.82,223684.0,47.65,47.84,47.65,47.82,223684.0
2025-05-30 10:20:00,47.82,47.84,47.69,47.78,93247.0,47.82,47.84,47.69,47.78,93247.0
2025-05-30 10:30:00,47.78,47.88,47.66,47.84,122172.0,47.78,47.88,47.66,47.84,122172.0
2025-05-30 10:40:00,47.84,47.87,47.73,47.81,297015.0,47.84,47.87,47.73,47.81,297015.0
2025-05-30 10:50:00,47.82,47.85,47.74,47.83,158351.0,47.82,47.85,47.74,47.83,158351.0
2025-05-30 11:00:00,47.82,47.9,47.7,47.9,218673.0,47.82,47.9,47.7,47.9,218673.0
2025-05-30 11:10:00,47.9,48.05,47.89,48.03,163732.0,47.9,48.05,47.89,48.03,163732.0
2025-05-30 11:20:00,48.03,48.09,47.99,48.03,215380.0,48.03,48.09,47.99,48.03,215380.0
2025-05-30 11:30:00,48.02,48.08,47.98,48.02,136007.0,48.02,48.08,47.98,48.02,136007.0
2025-05-30 11:40:00,48.02,48.1,47.97,48.09,142778.0,48.02,48.1,47.97,48.09,142778.0
2025-05-30 11:50:00,48.09,48.14,48.05,48.07,107944.0,48.09,48.14,48.05,48.07,107944.0
2025-05-30 12:00:00,48.07,48.18,48.05,48.15,95952.0,48.07,48.18,48.05,48.15,95952.0
2025-05-30 12:10:00,48.15,48.16,47.98,48.02,92130.0,48.15,48.16,47.98,48.02,92130.0
2025-05-30 12:20:00,48.02,48.11,47.93,47.96,171131.0,48.02,48.11,47.93,47.96,171131.0
2025-05-30 12:30:00,47.97,48.09,47.91,48.07,148942.0,47.97,48.09,47.91,48.07,148942.0
2025-05-30 12:40:00,48.06,48.09,47.91,48.0,139256.0,48.06,48.09,47.91,48.0,139256.0
2025-05-30 12:50:00,48.0,48.05,47.96,48.0,149678.0,48.0,48.05,47.96,48.0,149678.0
2025-05-30 13:00:00,48.0,48.08,47.99,48.03,89918.0,48.0,48.08,47.99,48.03,89918.0
2025-05-30 13:10:00,48.04,48.11,48.01,48.09,68364.0,48.04,48.11,48.01,48.09,68364.0
2025-05-30 13:20:00,48.09,48.1,48.02,48.05,69047.0,48.09,48.1,48.02,48.05,69047.0
2025-05-30 13:30:00,48.04,48.08,48.02,48.03,108517.0,48.04,48.08,48.02,48.03,108517.0
2025-05-30 13:40:00,48.03,48.07,48.02,48.03,51659.0,48.03,48.07,48.02,48.03,51659.0
2025-05-30 13:50:00,48.03,48.12,48.02,48.05,59037.0,48.03,48.12,48.02,48.05,59037.0
2025-05-30 14:00:00,48.05,48.25,48.04,48.23,151638.0,48.05,48.25,48.04,48.23,151638.0
2025-05-30 14:10:00,48.24,48.28,48.19,48.26,121306.0,48.24,48.28,48.19,48.26,121306.0
2025-05-30 14:20:00,48.26,48.27,48.18,48.22,105170.0,48.26,48.27,48.18,48.22,105170.0
2025-05-30 14:30:00,48.22,48.23,48.17,48.22,156067.0,48.22,48.23,48.17,48.22,156067.0
2025-05-30 14:40:00,48.22,48.24,48.17,48.21,126084.0,48.22,48.24,48.17,48.21,126084.0
2025-05-30 14:50:00,48.21,48.23,48.16,48.21,139848.0,48.21,48.23,48.16,48.21,139848.0
2025-05-30 15:00:00,48.21,48.28,48.19,48.24,119061.0,48.21,48.28,48.19,48.24,119061.0
2025-05-30 15:10:00,48.23,48.29,48.2,48.27,159497.0,48.23,48.29,48.2,48.27,159497.0
2025-05-30 15:20:00,48.27,48.28,48.19,48.23,329345.0,48.27,48.28,48.19,48.23,329345.0
2025-05-30 15:30:00,48.22,48.31,48.14,48.22,367500.0,48.22,48.31,48.14,48.22,367500.0
2025-05-30 15:40:00,48.22,48.29,48.12,48.25,578207.0,48.22,48.29,48.12,48.25,578207.0
2025-05-30 15:50:00,48.24,48.35,48.12,48.27,3396498.0,48.24,48.35,48.12,48.27,3396498.0
2025-06-02 09:30:00,48.5,48.64,48.22,48.41,737940.0,48.5,48.64,48.22,48.41,737940.0
2025-06-02 09:40:00,48.4,48.57,48.16,48.19,359130.0,48.4,48.57,48.16,48.19,359130.0
2025-06-02 09:50:00,48.19,48.22,47.94,47.98,252575.0,48.19,48.22,47.94,47.98,252575.0
2025-06-02 10:00:00,47.96,48.12,47.81,48.06,176057.0,47.96,48.12,47.81,48.06,176057.0
2025-06-02 10:10:00,48.07,48.23,48.05,48.16,199203.0,48.07,48.23,48.05,48.16,199203.0
2025-06-02 10:20:00,48.15,48.3,48.15,48.3,165718.0,48.15,48.3,48.15,48.3,165718.0
2025-06-02 10:30:00,48.3,48.42,48.25,48.34,245779.0,48.3,48.42,48.25,48.34,245779.0
2025-06-02 10:40:00,48.34,48.48,48.33,48.48,128611.0,48.34,48.48,48.33,48.48,128611.0
2025-06-02 10:50:00,48.48,48.53,48.42,48.48,137235.0,48.48,48.53,48.42,48.48,137235.0
2025-06-02 11:00:00,48.47,48.5,48.36,48.41,145897.0,48.47,48.5,48.36,48.41,145897.0
2025-06-02 11:10:00,48.41,48.54,48.36,48.51,107333.0,48.41,48.54,48.36,48.51,107333.0
2025-06-02 11:20:00,48.52,48.56,48.41,48.43,162563.0,48.52,48.56,48.41,48.43,162563.0
2025-06-02 11:30:00,48.42,48.43,48.35,48.37,79396.0,48.42,48.43,48.35,48.37,79396.0
2025-06-02 11:40:00,48.36,48.59,48.32,48.58,83848.0,48.36,48.59,48.32,48.58,83848.0
2025-06-02 11:50:00,48.58,48.72,48.57,48.66,186558.0,48.58,48.72,48.57,48.66,186558.0
2025-06-02 12:00:00,48.66,48.7,48.59,48.66,145077.0,48.66,48.7,48.59,48.66,145077.0
2025-06-02 12:10:00,48.66,48.73,48.65,48.72,115627.0,48.66,48.73,48.65,48.72,115627.0
2025-06-02 12:20:00,48.73,48.73,48.6,48.68,128291.0,48.73,48.73,48.6,48.68,128291.0
2025-06-02 12:30:00,48.69,48.75,48.67,48.73,155953.0,48.69,48.75,48.67,48.73,155953.0
2025-06-02 12:40:00,48.73,48.8,48.71,48.72,165104.0,48.73,48.8,48.71,48.72,165104.0
2025-06-02 12:50:00,48.72,48.78,48.7,48.78,122862.0,48.72,48.78,48.7,48.78,122862.0
2025-06-02 13:00:00,48.77,48.82,48.7,48.78,115620.0,48.77,48.82,48.7,48.78,115620.0
2025-06-02 13:10:00,48.79,48.87,48.76,48.82,232980.0,48.79,48.87,48.76,48.82,232980.0
2025-06-02 13:20:00,48.81,48.82,48.74,48.76,212970.0,48.81,48.82,48.74,48.76,212970.0
2025-06-02 13:30:00,48.77,48.85,48.74,48.75,164862.0,48.77,48.85,48.74,48.75,164862.0
2025-06-02 13:40:00,48.75,48.8,48.7,48.72,132771.0,48.75,48.8,48.7,48.72,132771.0
2025-06-02 13:50:00,48.72,48.76,48.67,48.69,147383.0,48.72,48.76,48.67,48.69,147383.0
2025-06-02 14:00:00,48.69,48.7,48.56,48.59,125627.0,48.69,48.7,48.56,48.59,125627.0
2025-06-02 14:10:00,48.59,48.64,48.55,48.59,174020.0,48.59,48.64,48.55,48.59,174020.0
2025-06-02 14:20:00,48.59,48.71,48.53,48.69,215341.0,48.59,48.71,48.53,48.69,215341.0
2025-06-02 14:30:00,48.7,48.74,48.67,48.68,155937.0,48.7,48.74,48.67,48.68,155937.0
2025-06-02 14:40:00,48.69,48.7,48.65,48.69,143579.0,48.69,48.7,48.65,48.69,143579.0
2025-06-02 14:50:00,48.69,48.72,48.66,48.7,157075.0,48.69,48.72,48.66,48.7,157075.0
2025-06-02 15:00:00,48.7,48.79,48.7,48.76,167585.0,48.7,48.79,48.7,48.76,167585.0
2025-06-02 15:10:00,48.77,48.78,48.66,48.7,297661.0,48.77,48.78,48.66,48.7,297661.0
2025-06-02 15:20:00,48.7,48.73,48.64,48.7,310190.0,48.7,48.73,48.64,48.7,310190.0
2025-06-02 15:30:00,48.7,48.71,48.61,48.7,386676.0,48.7,48.71,48.61,48.7,386676.0
2025-06-02 15:40:00,48.7,48.75,48.62,48.63,382153.0,48.7,48.75,48.62,48.63,382153.0
2025-06-02 15:50:00,48.63,48.8,48.62,48.79,1520818.0,48.63,48.8,48.62,48.79,1520818.0
2025-06-03 09:30:00,48.49,48.93,47.65,48.12,793570.0,48.49,48.93,47.65,48.12,793570.0
2025-06-03 09:40:00,48.1,48.46,48.05,48.4,186603.0,48.1,48.46,48.05,48.4,186603.0
2025-06-03 09:50:00,48.42,48.43,48.13,48.15,149437.0,48.42,48.43,48.13,48.15,149437.0
2025-06-03 10:00:00,48.16,48.23,47.71,47.78,215283.0,48.16,48.23,47.71,47.78,215283.0
2025-06-03 10:10:00,47.77,47.97,47.65,47.97,186569.0,47.77,47.97,47.65,47.97,186569.0
2025-06-03 10:20:00,47.97,48.16,47.96,48.12,141582.0,47.97,48.16,47.96,48.12,141582.0
2025-06-03 10:30:00,48.12,48.2,47.94,48.13,146058.0,48.12,48.2,47.94,48.13,146058.0
2025-06-03 10:40:00,48.13,48.25,48.09,48.23,201089.0,48.13,48.25,48.09,48.23,201089.0
2025-06-03 10:50:00,48.23,48.37,48.21,48.36,196346.0,48.23,48.37,48.21,48.36,196346.0
2025-06-03 11:00:00,48.36,48.38,48.22,48.32,145776.0,48.36,48.38,48.22,48.32,145776.0
2025-06-03 11:10:00,48.33,48.39,48.15,48.18,116944.0,48.33,48.39,48.15,48.18,116944.0
2025-06-03 11:20:00,48.16,48.25,48.13,48.15,103505.0,48.16,48.25,48.13,48.15,103505.0
2025-06-03 11:30:00,48.16,48.28,48.15,48.27,109235.0,48.16,48.28,48.15,48.27,109235.0
2025-06-03 11:40:00,48.27,48.36,48.17,48.3,126196.0,48.27,48.36,48.17,48.3,126196.0
2025-06-03 11:50:00,48.31,48.32,48.17,48.23,144638.0,48.31,48.32,48.17,48.23,144638.0
2025-06-03 12:00:00,48.23,48.27,48.1,48.18,114118.0,48.23,48.27,48.1,48.18,114118.0
2025-06-03 12:10:00,48.19,48.32,48.16,48.26,123955.0,48.19,48.32,48.16,48.26,123955.0
2025-06-03 12:20:00,48.26,48.27,48.17,48.19,109305.0,48.26,48.27,48.17,48.19,109305.0
2025-06-03 12:30:00,48.2,48.22,48.12,48.14,121680.0,48.2,48.22,48.12,48.14,121680.0
2025-06-03 12:40:00,48.14,48.26,48.13,48.21,94542.0,48.14,48.26,48.13,48.21,94542.0
2025-06-03 12:50:00,48.21,48.22,48.17,48.2,95712.0,48.21,48.22,48.17,48.2,95712.0
2025-06-03 13:00:00,48.21,48.29,48.21,48.26,95353.0,48.21,48.29,48.21,48.26,95353.0
2025-06-03 13:10:00,48.27,48.32,48.23,48.23,75170.0,48.27,48.32,48.23,48.23,75170.0
2025-06-03 13:20:00,48.23,48.32,48.2,48.29,74957.0,48.23,48.32,48.2,48.29,74957.0
2025-06-03 13:30:00,48.29,48.42,48.28,48.36,92635.0,48.29,48.42,48.28,48.36,92635.0
2025-06-03 13:40:00,48.36,48.4,48.34,48.38,111701.0,48.36,48.4,48.34,48.38,111701.0
2025-06-03 13:50:00,48.37,48.46,48.36,48.46,127078.0,48.37,48.46,48.36,48.46,127078.0
2025-06-03 14:00:00,48.46,48.5,48.39,48.43,141547.0,48.46,48.5,48.39,48.43,141547.0
2025-06-03 14:10:00,48.43,48.46,48.38,48.43,91895.0,48.43,48.46,48.38,48.43,91895.0
2025-06-03 14:20:00,48.43,48.49,48.43,48.47,108575.0,48.43,48.49,48.43,48.47,108575.0
2025-06-03 14:30:00,48.47,48.55,48.46,48.52,206267.0,48.47,48.55,48.46,48.52,206267.0
2025-06-03 14:40:00,48.52,48.6,48.51,48.58,110608.0,48.52,48.6,48.51,48.58,110608.0
2025-06-03 14:50:00,48.57,48.59,48.47,48.49,123067.0,48.57,48.59,48.47,48.49,123067.0
2025-06-03 15:00:00,48.5,48.5,48.32,48.34,180011.0,48.5,48.5,48.32,48.34,180011.0
2025-06-03 15:10:00,48.34,48.43,48.31,48.38,118581.0,48.34,48.43,48.31,48.38,118581.0
2025-06-03 15:20:00,48.38,48.39,48.29,48.33,159480.0,48.38,48.39,48.29,48.33,159480.0
2025-06-03 15:30:00,48.33,48.39,48.3,48.34,250025.0,48.33,48.39,48.3,48.34,250025.0
2025-06-03 15:40:00,48.34,48.34,48.14,48.15,348578.0,48.34,48.34,48.14,48.15,348578.0
2025-06-03 15:50:00,48.14,48.14,47.98,48.09,1485147.0,48.14,48.14,47.98,48.09,1485147.0
2025-06-04 09:30:00,48.17,48.85,48.17,48.82,412647.0,48.17,48.85,48.17,48.82,412647.0
2025-06-04 09:40:00,48.83,48.83,48.52,48.53,172355.0,48.83,48.83,48.52,48.53,172355.0
2025-06-04 09:50:00,48.51,48.73,48.49,48.52,257854.0,48.51,48.73,48.49,48.52,257854.0
2025-06-04 10:00:00,48.53,48.53,48.26,48.35,190060.0,48.53,48.53,48.26,48.35,190060.0
2025-06-04 10:10:00,48.35,48.52,48.32,48.51,175973.0,48.35,48.52,48.32,48.51,175973.0
2025-06-04 10:20:00,48.52,48.61,48.47,48.53,182960.0,48.52,48.61,48.47,48.53,182960.0
2025-06-04 10:30:00,48.53,48.53,48.33,48.4,257053.0,48.53,48.53,48.33,48.4,257053.0
2025-06-04 10:40:00,48.4,48.44,48.3,48.38,122619.0,48.4,48.44,48.3,48.38,122619.0
2025-06-04 10:50:00,48.38,48.38,48.28,48.35,103959.0,48.38,48.38,48.28,48.35,103959.0
2025-06-04 11:00:00,48.36,48.38,48.22,48.3,127018.0,48.36,48.38,48.22,48.3,127018.0
2025-06-04 11:10:00,48.3,48.35,48.26,48.32,134072.0,48.3,48.35,48.26,48.32,134072.0
2025-06-04 11:20:00,48.31,48.32,48.19,48.23,222036.0,48.31,48.32,48.19,48.23,222036.0
2025-06-04 11:30:00,48.22,48.31,48.17,48.26,133531.0,48.22,48.31,48.17,48.26,133531.0
2025-06-04 11:40:00,48.26,48.34,48.23,48.3,150467.0,48.26,48.34,48.23,48.3,150467.0
2025-06-04 11:50:00,48.3,48.35,48.22,48.23,155776.0,48.3,48.35,48.22,48.23,155776.0
2025-06-04 12:00:00,48.22,48.28,48.2,48.28,124046.0,48.22,48.28,48.2,48.28,124046.0
2025-06-04 12:10:00,48.28,48.3,48.2,48.3,149954.0,48.28,48.3,48.2,48.3,149954.0
2025-06-04 12:20:00,48.29,48.34,48.23,48.34,132728.0,48.29,48.34,48.23,48.34,132728.0
2025-06-04 12:30:00,48.34,48.4,48.32,48.38,50471.0,48.34,48.4,48.32,48.38,50471.0
2025-06-04 12:40:00,48.38,48.45,48.31,48.44,160906.0,48.38,48.45,48.31,48.44,160906.0
2025-06-04 12:50:00,48.44,48.44,48.35,48.37,200214.0,48.44,48.44,48.35,48.37,200214.0
2025-06-04 13:00:00,48.37,48.41,48.34,48.36,79187.0,48.37,48.41,48.34,48.36,79187.0
2025-06-04 13:10:00,48.37,48.43,48.31,48.33,160015.0,48.37,48.43,48.31,48.33,160015.0
2025-06-04 13:20:00,48.34,48.42,48.29,48.36,109992.0,48.34,48.42,48.29,48.36,109992.0
2025-06-04 13:30:00,48.36,48.39,48.28,48.33,160159.0,48.36,48.39,48.28,48.33,160159.0
2025-06-04 13:40:00,48.33,48.4,48.29,48.4,112429.0,48.33,48.4,48.29,48.4,112429.0
2025-06-04 13:50:00,48.4,48.41,48.36,48.37,73933.0,48.4,48.41,48.36,48.37,73933.0
2025-06-04 14:00:00,48.37,48.39,48.29,48.3,79478.0,48.37,48.39,48.29,48.3,79478.0
2025-06-04 14:10:00,48.3,48.32,48.24,48.25,180436.0,48.3,48.32,48.24,48.25,180436.0
2025-06-04 14:20:00,48.26,48.28,48.22,48.23,88474.0,48.26,48.28,48.22,48.23,88474.0
2025-06-04 14:30:00,48.23,48.23,48.13,48.18,144222.0,48.23,48.23,48.13,48.18,144222.0
2025-06-04 14:40:00,48.19,48.26,48.17,48.21,93157.0,48.19,48.26,48.17,48.21,93157.0
2025-06-04 14:50:00,48.21,48.21,48.13,48.15,85901.0,48.21,48.21,48.13,48.15,85901.0
2025-06-04 15:00:00,48.15,48.18,48.11,48.13,146559.0,48.15,48.18,48.11,48.13,146559.0
2025-06-04 15:10:00,48.13,48.16,48.06,48.07,150013.0,48.13,48.16,48.06,48.07,150013.0
2025-06-04 15:20:00,48.07,48.12,48.04,48.07,172009.0,48.07,48.12,48.04,48.07,172009.0
2025-06-04 15:30:00,48.07,48.13,48.06,48.09,247788.0,48.07,48.13,48.06,48.09,247788.0
2025-06-04 15:40:00,48.09,48.11,48.05,48.09,254285.0,48.09,48.11,48.05,48.09,254285.0
2025-06-04 15:50:00,48.08,48.18,47.95,47.95,1289870.0,48.08,48.18,47.95,47.95,1289870.0
2025-06-05 09:30:00,48.05,48.1,47.73,47.88,456804.0,48.05,48.1,47.73,47.88,456804.0
2025-06-05 09:40:00,47.87,47.97,47.77,47.91,86165.0,47.87,47.97,47.77,47.91,86165.0
2025-06-05 09:50:00,47.92,48.02,47.87,48.01,168862.0,47.92,48.02,47.87,48.01,168862.0
2025-06-05 10:00:00,48.01,48.35,47.99,48.2,330900.0,48.01,48.35,47.99,48.2,330900.0
2025-06-05 10:10:00,48.21,48.32,48.2,48.28,191596.0,48.21,48.32,48.2,48.28,191596.0
2025-06-05 10:20:00,48.29,48.37,48.21,48.34,184859.0,48.29,48.37,48.21,48.34,184859.0
2025-06-05 10:30:00,48.34,48.51,48.33,48.47,242547.0,48.34,48.51,48.33,48.47,242547.0
2025-06-05 10:40:00,48.46,48.52,48.33,48.36,157314.0,48.46,48.52,48.33,48.36,157314.0
2025-06-05 10:50:00,48.36,48.44,48.34,48.42,110109.0,48.36,48.44,48.34,48.42,110109.0
2025-06-05 11:00:00,48.43,48.6,48.42,48.48,209650.0,48.43,48.6,48.42,48.48,209650.0
2025-06-05 11:10:00,48.49,48.51,48.41,48.51,110645.0,48.49,48.51,48.41,48.51,110645.0
2025-06-05 11:20:00,48.51,48.59,48.48,48.48,178359.0,48.51,48.59,48.48,48.48,178359.0
2025-06-05 11:30:00,48.48,48.53,48.41,48.41,95791.0,48.48,48.53,48.41,48.41,95791.0
2025-06-05 11:40:00,48.41,48.42,48.3,48.31,144298.0,48.41,48.42,48.3,48.31,144298.0
2025-06-05 11:50:00,48.3,48.38,48.3,48.31,173527.0,48.3,48.38,48.3,48.31,173527.0
2025-06-05 12:00:00,48.31,48.4,48.29,48.3,161635.0,48.31,48.4,48.29,48.3,161635.0
2025-06-05 12:10:00,48.31,48.34,48.27,48.34,102034.0,48.31,48.34,48.27,48.34,102034.0
2025-06-05 12:20:00,48.34,48.36,48.27,48.29,94850.0,48.34,48.36,48.27,48.29,94850.0
2025-06-05 12:30:00,48.28,48.32,48.25,48.28,104672.0,48.28,48.32,48.25,48.28,104672.0
2025-06-05 12:40:00,48.28,48.3,48.12,48.15,295785.0,48.28,48.3,48.12,48.15,295785.0
2025-06-05 12:50:00,48.15,48.18,48.06,48.07,222595.0,48.15,48.18,48.06,48.07,222595.0
2025-06-05 13:00:00,48.08,48.11,48.02,48.11,265504.0,48.08,48.11,48.02,48.11,265504.0
2025-06-05 13:10:00,48.11,48.13,48.03,48.04,193341.0,48.11,48.13,48.03,48.04,193341.0
2025-06-05 13:20:00,48.03,48.14,48.03,48.13,143764.0,48.03,48.14,48.03,48.13,143764.0
2025-06-05 13:30:00,48.13,48.14,48.0,48.0,197401.0,48.13,48.14,48.0,48.0,197401.0
2025-06-05 13:40:00,48.01,48.12,47.97,48.1,230124.0,48.01,48.12,47.97,48.1,230124.0
2025-06-05 13:50:00,48.11,48.12,48.02,48.04,159573.0,48.11,48.12,48.02,48.04,159573.0
2025-06-05 14:00:00,48.03,48.06,47.93,47.98,198565.0,48.03,48.06,47.93,47.98,198565.0
2025-06-05 14:10:00,47.98,48.03,47.93,48.03,291355.0,47.98,48.03,47.93,48.03,291355.0
2025-06-05 14:20:00,48.04,48.19,48.03,48.1,422722.0,48.04,48.19,48.03,48.1,422722.0
2025-06-05 14:30:00,48.1,48.21,48.09,48.18,154597.0,48.1,48.21,48.09,48.18,154597.0
2025-06-05 14:40:00,48.19,48.23,48.16,48.17,173055.0,48.19,48.23,48.16,48.17,173055.0
2025-06-05 14:50:00,48.17,48.18,48.1,48.11,94216.0,48.17,48.18,48.1,48.11,94216.0
2025-06-05 15:00:00,48.11,48.18,48.08,48.1,159369.0,48.11,48.18,48.08,48.1,159369.0
2025-06-05 15:10:00,48.11,48.11,47.87,47.89,327096.0,48.11,48.11,47.87,47.89,327096.0
2025-06-05 15:20:00,47.88,47.94,47.83,47.87,355065.0,47.88,47.94,47.83,47.87,355065.0
2025-06-05 15:30:00,47.87,48.01,47.84,47.97,544234.0,47.87,48.01,47.84,47.97,544234.0
2025-06-05 15:40:00,47.97,48.01,47.93,47.98,329849.0,47.97,48.01,47.93,47.98,329849.0
2025-06-05 15:50:00,47.99,48.0,47.77,47.87,1040055.0,47.99,48.0,47.77,47.87,1040055.0
2025-06-06 09:30:00,48.1,48.58,48.08,48.3,300710.0,48.1,48.58,48.08,48.3,300710.0
2025-06-06 09:40:00,48.3,48.46,48.25,48.39,179605.0,48.3,48.46,48.25,48.39,179605.0
2025-06-06 09:50:00,48.39,48.53,48.3,48.53,133842.0,48.39,48.53,48.3,48.53,133842.0
2025-06-06 10:00:00,48.52,48.63,48.5,48.6,191439.0,48.52,48.63,48.5,48.6,191439.0
2025-06-06 10:10:00,48.6,48.63,48.5,48.59,118759.0,48.6,48.63,48.5,48.59,118759.0
2025-06-06 10:20:00,48.59,48.68,48.57,48.63,134185.0,48.59,48.68,48.57,48.63,134185.0
2025-06-06 10:30:00,48.63,48.65,48.49,48.52,133258.0,48.63,48.65,48.49,48.52,133258.0
2025-06-06 10:40:00,48.52,48.55,48.34,48.34,136022.0,48.52,48.55,48.34,48.34,136022.0
2025-06-06 10:50:00,48.35,48.39,48.23,48.26,188284.0,48.35,48.39,48.23,48.26,188284.0
2025-06-06 11:00:00,48.26,48.37,48.22,48.31,128978.0,48.26,48.37,48.22,48.31,128978.0
2025-06-06 11:10:00,48.31,48.4,48.19,48.23,194073.0,48.31,48.4,48.19,48.23,194073.0
2025-06-06 11:20:00,48.21,48.39,48.2,48.37,104049.0,48.21,48.39,48.2,48.37,104049.0
2025-06-06 11:30:00,48.37,48.44,48.35,48.37,195875.0,48.37,48.44,48.35,48.37,195875.0
2025-06-06 11:40:00,48.36,48.45,48.35,48.37,116357.0,48.36,48.45,48.35,48.37,116357.0
2025-06-06 11:50:00,48.37,48.41,48.29,48.32,67250.0,48.37,48.41,48.29,48.32,67250.0
2025-06-06 12:00:00,48.32,48.36,48.3,48.35,113681.0,48.32,48.36,48.3,48.35,113681.0
2025-06-06 12:10:00,48.34,48.42,48.34,48.41,66675.0,48.34,48.42,48.34,48.41,66675.0
2025-06-06 12:20:00,48.41,48.47,48.39,48.43,107300.0,48.41,48.47,48.39,48.43,107300.0
2025-06-06 12:30:00,48.43,48.47,48.38,48.39,90805.0,48.43,48.47,48.38,48.39,90805.0
2025-06-06 12:40:00,48.39,48.4,48.34,48.36,75085.0,48.39,48.4,48.34,48.36,75085.0
2025-06-06 12:50:00,48.36,48.36,48.26,48.28,91806.0,48.36,48.36,48.26,48.28,91806.0
2025-06-06 13:00:00,48.28,48.32,48.23,48.26,145333.0,48.28,48.32,48.23,48.26,145333.0
2025-06-06 13:10:00,48.27,48.37,48.25,48.37,68552.0,48.27,48.37,48.25,48.37,68552.0
2025-06-06 13:20:00,48.37,48.38,48.3,48.33,111173.0,48.37,48.38,48.3,48.33,111173.0
2025-06-06 13:30:00,48.33,48.34,48.25,48.3,98275.0,48.33,48.34,48.25,48.3,98275.0
2025-06-06 13:40:00,48.31,48.36,48.28,48.36,90224.0,48.31,48.36,48.28,48.36,90224.0
2025-06-06 13:50:00,48.36,48.39,48.33,48.39,78739.0,48.36,48.39,48.33,48.39,78739.0
2025-06-06 14:00:00,48.39,48.45,48.37,48.45,433610.0,48.39,48.45,48.37,48.45,433610.0
2025-06-06 14:10:00,48.45,48.46,48.35,48.39,123768.0,48.45,48.46,48.35,48.39,123768.0
2025-06-06 14:20:00,48.39,48.42,48.3,48.3,152279.0,48.39,48.42,48.3,48.3,152279.0
2025-06-06 14:30:00,48.3,48.38,48.3,48.35,105286.0,48.3,48.38,48.3,48.35,105286.0
2025-06-06 14:40:00,48.35,48.36,48.28,48.3,135667.0,48.35,48.36,48.28,48.3,135667.0
2025-06-06 14:50:00,48.3,48.33,48.28,48.33,94964.0,48.3,48.33,48.28,48.33,94964.0
2025-06-06 15:00:00,48.32,48.37,48.32,48.36,154793.0,48.32,48.37,48.32,48.36,154793.0
2025-06-06 15:10:00,48.36,48.38,48.35,48.37,116931.0,48.36,48.38,48.35,48.37,116931.0
2025-06-06 15:20:00,48.37,48.41,48.35,48.37,145052.0,48.37,48.41,48.35,48.37,145052.0
2025-06-06 15:30:00,48.37,48.4,48.33,48.34,194605.0,48.37,48.4,48.33,48.34,194605.0
2025-06-06 15:40:00,48.34,48.4,48.32,48.36,319456.0,48.34,48.4,48.32,48.36,319456.0
2025-06-06 15:50:00,48.36,48.45,48.34,48.39,1041421.0,48.36,48.45,48.34,48.39,1041421.0
2025-06-09 09:30:00,48.56,48.99,48.55,48.85,346205.0,48.56,48.99,48.55,48.85,346205.0
2025-06-09 09:40:00,48.85,48.93,48.73,48.8,312805.0,48.85,48.93,48.73,48.8,312805.0
2025-06-09 09:50:00,48.81,48.94,48.79,48.88,179898.0,48.81,48.94,48.79,48.88,179898.0
2025-06-09 10:00:00,48.89,49.3,48.89,49.04,444933.0,48.89,49.3,48.89,49.04,444933.0
2025-06-09 10:10:00,49.04,49.37,49.03,49.2,265853.0,49.04,49.37,49.03,49.2,265853.0
2025-06-09 10:20:00,49.19,49.25,48.96,48.98,157901.0,49.19,49.25,48.96,48.98,157901.0
2025-06-09 10:30:00,48.98,49.08,48.87,48.95,122822.0,48.98,49.08,48.87,48.95,122822.0
2025-06-09 10:40:00,48.95,48.96,48.69,48.73,129806.0,48.95,48.96,48.69,48.73,129806.0
2025-06-09 10:50:00,48.73,48.94,48.73,48.82,115116.0,48.73,48.94,48.73,48.82,115116.0
2025-06-09 11:00:00,48.82,48.91,48.76,48.9,81262.0,48.82,48.91,48.76,48.9,81262.0
2025-06-09 11:10:00,48.9,48.97,48.86,48.9,299252.0,48.9,48.97,48.86,48.9,299252.0
2025-06-09 11:20:00,48.9,48.92,48.79,48.86,106314.0,48.9,48.92,48.79,48.86,106314.0
2025-06-09 11:30:00,48.86,48.9,48.8,48.81,93584.0,48.86,48.9,48.8,48.81,93584.0
2025-06-09 11:40:00,48.81,49.01,48.81,48.91,189402.0,48.81,49.01,48.81,48.91,189402.0
2025-06-09 11:50:00,48.91,48.93,48.79,48.8,88026.0,48.91,48.93,48.79,48.8,88026.0
2025-06-09 12:00:00,48.8,48.87,48.78,48.8,65251.0,48.8,48.87,48.78,48.8,65251.0
2025-06-09 12:10:00,48.8,48.92,48.8,48.92,67429.0,48.8,48.92,48.8,48.92,67429.0
2025-06-09 12:20:00,48.92,49.09,48.92,48.98,228492.0,48.92,49.09,48.92,48.98,228492.0
2025-06-09 12:30:00,48.98,49.04,48.94,49.02,156370.0,48.98,49.04,48.94,49.02,156370.0
2025-06-09 12:40:00,49.02,49.16,49.0,49.09,208034.0,49.02,49.16,49.0,49.09,208034.0
2025-06-09 12:50:00,49.09,49.16,49.05,49.07,114364.0,49.09,49.16,49.05,49.07,114364.0
2025-06-09 13:00:00,49.07,49.08,48.98,49.03,91587.0,49.07,49.08,48.98,49.03,91587.0
2025-06-09 13:10:00,49.03,49.09,48.99,49.04,94203.0,49.03,49.09,48.99,49.04,94203.0
2025-06-09 13:20:00,49.03,49.11,49.02,49.07,124748.0,49.03,49.11,49.02,49.07,124748.0
2025-06-09 13:30:00,49.07,49.08,48.98,49.01,70832.0,49.07,49.08,48.98,49.01,70832.0
2025-06-09 13:40:00,49.02,49.02,48.95,49.01,80962.0,49.02,49.02,48.95,49.01,80962.0
2025-06-09 13:50:00,49.01,49.13,49.0,49.09,209530.0,49.01,49.13,49.0,49.09,209530.0
2025-06-09 14:00:00,49.08,49.1,49.03,49.1,67760.0,49.08,49.1,49.03,49.1,67760.0
2025-06-09 14:10:00,49.09,49.21,49.09,49.21,94017.0,49.09,49.21,49.09,49.21,94017.0
2025-06-09 14:20:00,49.2,49.24,49.18,49.23,82351.0,49.2,49.24,49.18,49.23,82351.0
2025-06-09 14:30:00,49.23,49.26,49.17,49.23,95500.0,49.23,49.26,49.17,49.23,95500.0
2025-06-09 14:40:00,49.23,49.25,49.17,49.21,85558.0,49.23,49.25,49.17,49.21,85558.0
2025-06-09 14:50:00,49.21,49.26,49.18,49.23,105172.0,49.21,49.26,49.18,49.23,105172.0
2025-06-09 15:00:00,49.23,49.24,49.18,49.19,84115.0,49.23,49.24,49.18,49.19,84115.0
2025-06-09 15:10:00,49.19,49.2,49.15,49.15,100265.0,49.19,49.2,49.15,49.15,100265.0
2025-06-09 15:20:00,49.15,49.16,49.08,49.09,112536.0,49.15,49.16,49.08,49.09,112536.0
2025-06-09 15:30:00,49.09,49.18,49.07,49.11,169641.0,49.09,49.18,49.07,49.11,169641.0
2025-06-09 15:40:00,49.12,49.14,49.07,49.09,174359.0,49.12,49.14,49.07,49.09,174359.0
2025-06-09 15:50:00,49.1,49.16,48.98,49.0,849824.0,49.1,49.16,48.98,49.0,849824.0
2025-06-10 09:30:00,49.21,49.78,49.12,49.28,419435.0,49.21,49.78,49.12,49.28,419435.0
2025-06-10 09:40:00,49.28,49.41,49.21,49.29,167767.0,49.28,49.41,49.21,49.29,167767.0
2025-06-10 09:50:00,49.3,49.51,49.29,49.5,219154.0,49.3,49.51,49.29,49.5,219154.0
2025-06-10 10:00:00,49.5,49.62,49.4,49.5,157240.0,49.5,49.62,49.4,49.5,157240.0
2025-06-10 10:10:00,49.51,49.75,49.5,49.69,207405.0,49.51,49.75,49.5,49.69,207405.0
2025-06-10 10:20:00,49.7,49.82,49.63,49.82,205974.0,49.7,49.82,49.63,49.82,205974.0
2025-06-10 10:30:00,49.83,50.05,49.75,50.01,274000.0,49.83,50.05,49.75,50.01,274000.0
2025-06-10 10:40:00,50.02,50.1,49.96,50.07,177237.0,50.02,50.1,49.96,50.07,177237.0
2025-06-10 10:50:00,50.06,50.14,50.03,50.06,150820.0,50.06,50.14,50.03,50.06,150820.0
2025-06-10 11:00:00,50.06,50.23,50.05,50.15,185486.0,50.06,50.23,50.05,50.15,185486.0
2025-06-10 11:10:00,50.14,50.25,50.12,50.15,233669.0,50.14,50.25,50.12,50.15,233669.0
2025-06-10 11:20:00,50.15,50.32,50.15,50.29,141343.0,50.15,50.32,50.15,50.29,141343.0
2025-06-10 11:30:00,50.29,50.36,50.21,50.27,151030.0,50.29,50.36,50.21,50.27,151030.0
2025-06-10 11:40:00,50.27,50.28,50.14,50.18,88962.0,50.27,50.28,50.14,50.18,88962.0
2025-06-10 11:50:00,50.18,50.31,50.14,50.3,97593.0,50.18,50.31,50.14,50.3,97593.0
2025-06-10 12:00:00,50.3,50.37,50.27,50.36,152587.0,50.3,50.37,50.27,50.36,152587.0
2025-06-10 12:10:00,50.35,50.38,50.31,50.34,104983.0,50.35,50.38,50.31,50.34,104983.0
2025-06-10 12:20:00,50.34,50.43,50.31,50.43,103352.0,50.34,50.43,50.31,50.43,103352.0
2025-06-10 12:30:00,50.43,50.47,50.36,50.4,171260.0,50.43,50.47,50.36,50.4,171260.0
2025-06-10 12:40:00,50.4,50.52,50.4,50.51,190108.0,50.4,50.52,50.4,50.51,190108.0
2025-06-10 12:50:00,50.51,50.56,50.49,50.55,100982.0,50.51,50.56,50.49,50.55,100982.0
2025-06-10 13:00:00,50.55,50.63,50.5,50.59,160712.0,50.55,50.63,50.5,50.59,160712.0
2025-06-10 13:10:00,50.58,50.61,50.51,50.55,119268.0,50.58,50.61,50.51,50.55,119268.0
2025-06-10 13:20:00,50.55,50.59,50.52,50.57,192750.0,50.55,50.59,50.52,50.57,192750.0
2025-06-10 13:30:00,50.57,50.57,50.42,50.52,182168.0,50.57,50.57,50.42,50.52,182168.0
2025-06-10 13:40:00,50.53,50.53,50.41,50.45,162655.0,50.53,50.53,50.41,50.45,162655.0
2025-06-10 13:50:00,50.45,50.46,50.38,50.38,286055.0,50.45,50.46,50.38,50.38,286055.0
2025-06-10 14:00:00,50.39,50.44,50.28,50.29,308005.0,50.39,50.44,50.28,50.29,308005.0
2025-06-10 14:10:00,50.29,50.31,50.17,50.18,136445.0,50.29,50.31,50.17,50.18,136445.0
2025-06-10 14:20:00,50.19,50.2,50.1,50.13,79230.0,50.19,50.2,50.1,50.13,79230.0
2025-06-10 14:30:00,50.14,50.2,50.13,50.19,94011.0,50.14,50.2,50.13,50.19,94011.0
2025-06-10 14:40:00,50.19,50.2,50.12,50.13,108581.0,50.19,50.2,50.12,50.13,108581.0
2025-06-10 14:50:00,50.13,50.2,50.13,50.16,140548.0,50.13,50.2,50.13,50.16,140548.0
2025-06-10 15:00:00,50.16,50.2,50.13,50.2,101017.0,50.16,50.2,50.13,50.2,101017.0
2025-06-10 15:10:00,50.2,50.23,50.12,50.23,136226.0,50.2,50.23,50.12,50.23,136226.0
2025-06-10 15:20:00,50.23,50.24,50.09,50.1,197461.0,50.23,50.24,50.09,50.1,197461.0
2025-06-10 15:30:00,50.1,50.1,49.88,49.88,413762.0,50.1,50.1,49.88,49.88,413762.0
2025-06-10 15:40:00,49.89,49.97,49.82,49.91,366853.0,49.89,49.97,49.82,49.91,366853.0
2025-06-10 15:50:00,49.91,50.01,49.88,49.99,801830.0,49.91,50.01,49.88,49.99,801830.0
2025-06-11 09:30:00,50.05,50.5,49.96,50.34,374073.0,50.05,50.5,49.96,50.34,374073.0
2025-06-11 09:40:00,50.34,50.5,50.3,50.43,166702.0,50.34,50.5,50.3,50.43,166702.0
2025-06-11 09:50:00,50.43,50.59,50.36,50.55,239736.0,50.43,50.59,50.36,50.55,239736.0
2025-06-11 10:00:00,50.55,50.7,50.55,50.7,155914.0,50.55,50.7,50.55,50.7,155914.0
2025-06-11 10:10:00,50.71,50.76,50.56,50.57,189378.0,50.71,50.76,50.56,50.57,189378.0
2025-06-11 10:20:00,50.58,50.61,50.29,50.4,282796.0,50.58,50.61,50.29,50.4,282796.0
2025-06-11 10:30:00,50.41,50.47,50.3,50.41,198466.0,50.41,50.47,50.3,50.41,198466.0
2025-06-11 10:40:00,50.41,50.56,50.37,50.51,134626.0,50.41,50.56,50.37,50.51,134626.0
2025-06-11 10:50:00,50.51,50.59,50.43,50.44,190193.0,50.51,50.59,50.43,50.44,190193.0
2025-06-11 11:00:00,50.44,50.47,50.28,50.28,184192.0,50.44,50.47,50.28,50.28,184192.0
2025-06-11 11:10:00,50.27,50.34,50.21,50.21,142769.0,50.27,50.34,50.21,50.21,142769.0
2025-06-11 11:20:00,50.22,50.25,50.14,50.16,120873.0,50.22,50.25,50.14,50.16,120873.0
2025-06-11 11:30:00,50.18,50.18,50.0,50.01,101537.0,50.18,50.18,50.0,50.01,101537.0
2025-06-11 11:40:00,50.01,50.07,50.0,50.04,89488.0,50.01,50.07,50.0,50.04,89488.0
2025-06-11 11:50:00,50.03,50.19,50.03,50.18,185798.0,50.03,50.19,50.03,50.18,185798.0
2025-06-11 12:00:00,50.18,50.19,50.07,50.14,127868.0,50.18,50.19,50.07,50.14,127868.0
2025-06-11 12:10:00,50.14,50.17,50.08,50.13,99973.0,50.14,50.17,50.08,50.13,99973.0
2025-06-11 12:20:00,50.13,50.19,50.12,50.13,67193.0,50.13,50.19,50.12,50.13,67193.0
2025-06-11 12:30:00,50.14,50.16,50.04,50.07,86939.0,50.14,50.16,50.04,50.07,86939.0
2025-06-11 12:40:00,50.07,50.27,50.06,50.23,129817.0,50.07,50.27,50.06,50.23,129817.0
2025-06-11 12:50:00,50.23,50.28,50.22,50.25,74858.0,50.23,50.28,50.22,50.25,74858.0
2025-06-11 13:00:00,50.25,50.32,50.23,50.27,87900.0,50.25,50.32,50.23,50.27,87900.0
2025-06-11 13:10:00,50.27,50.28,50.21,50.25,135210.0,50.27,50.28,50.21,50.25,135210.0
2025-06-11 13:20:00,50.25,50.37,50.22,50.36,142236.0,50.25,50.37,50.22,50.36,142236.0
2025-06-11 13:30:00,50.36,50.37,50.28,50.37,132906.0,50.36,50.37,50.28,50.37,132906.0
2025-06-11 13:40:00,50.37,50.41,50.26,50.39,92974.0,50.37,50.41,50.26,50.39,92974.0
2025-06-11 13:50:00,50.39,50.4,50.32,50.33,94721.0,50.39,50.4,50.32,50.33,94721.0
2025-06-11 14:00:00,50.33,50.36,50.11,50.15,133940.0,50.33,50.36,50.11,50.15,133940.0
2025-06-11 14:10:00,50.14,50.15,49.95,50.0,109850.0,50.14,50.15,49.95,50.0,109850.0
2025-06-11 14:20:00,50.0,50.02,49.93,49.97,102162.0,50.0,50.02,49.93,49.97,102162.0
2025-06-11 14:30:00,49.96,50.06,49.86,50.06,100857.0,49.96,50.06,49.86,50.06,100857.0
2025-06-11 14:40:00,50.05,50.17,50.03,50.17,87267.0,50.05,50.17,50.03,50.17,87267.0
2025-06-11 14:50:00,50.16,50.19,50.13,50.16,148558.0,50.16,50.19,50.13,50.16,148558.0
2025-06-11 15:00:00,50.16,50.17,50.06,50.15,129308.0,50.16,50.17,50.06,50.15,129308.0
2025-06-11 15:10:00,50.15,50.2,50.12,50.14,250596.0,50.15,50.2,50.12,50.14,250596.0
2025-06-11 15:20:00,50.14,50.16,50.04,50.04,203950.0,50.14,50.16,50.04,50.04,203950.0
2025-06-11 15:30:00,50.05,50.2,50.04,50.19,299051.0,50.05,50.2,50.04,50.19,299051.0
2025-06-11 15:40:00,50.19,50.22,49.97,50.01,389761.0,50.19,50.22,49.97,50.01,389761.0
2025-06-11 15:50:00,50.02,50.19,49.97,50.16,1283629.0,50.02,50.19,49.97,50.16,1283629.0
2025-06-12 09:30:00,50.16,50.48,49.94,50.37,313575.0,50.16,50.48,49.94,50.37,313575.0
2025-06-12 09:40:00,50.35,50.42,50.12,50.16,140554.0,50.35,50.42,50.12,50.16,140554.0
2025-06-12 09:50:00,50.17,50.23,49.97,50.09,201492.0,50.17,50.23,49.97,50.09,201492.0
2025-06-12 10:00:00,50.1,50.34,50.04,50.28,153640.0,50.1,50.34,50.04,50.28,153640.0
2025-06-12 10:10:00,50.3,50.43,50.17,50.36,152184.0,50.3,50.43,50.17,50.36,152184.0
2025-06-12 10:20:00,50.35,50.4,50.19,50.33,105560.0,50.35,50.4,50.19,50.33,105560.0
2025-06-12 10:30:00,50.33,50.51,50.29,50.5,87463.0,50.33,50.51,50.29,50.5,87463.0
2025-06-12 10:40:00,50.5,50.58,50.43,50.51,154529.0,50.5,50.58,50.43,50.51,154529.0
2025-06-12 10:50:00,50.51,50.61,50.48,50.5,148988.0,50.51,50.61,50.48,50.5,148988.0
2025-06-12 11:00:00,50.5,50.63,50.49,50.63,107647.0,50.5,50.63,50.49,50.63,107647.0
2025-06-12 11:10:00,50.63,50.66,50.54,50.57,119538.0,50.63,50.66,50.54,50.57,119538.0
2025-06-12 11:20:00,50.57,50.59,50.48,50.59,181493.0,50.57,50.59,50.48,50.59,181493.0
2025-06-12 11:30:00,50.59,50.61,50.5,50.51,108594.0,50.59,50.61,50.5,50.51,108594.0
2025-06-12 11:40:00,50.51,50.59,50.5,50.58,87375.0,50.51,50.59,50.5,50.58,87375.0
2025-06-12 11:50:00,50.58,50.6,50.51,50.52,107458.0,50.58,50.6,50.51,50.52,107458.0
2025-06-12 12:00:00,50.52,50.6,50.47,50.55,109894.0,50.52,50.6,50.47,50.55,109894.0
2025-06-12 12:10:00,50.56,50.65,50.55,50.58,121562.0,50.56,50.65,50.55,50.58,121562.0
2025-06-12 12:20:00,50.58,50.59,50.38,50.48,90578.0,50.58,50.59,50.38,50.48,90578.0
2025-06-12 12:30:00,50.47,50.61,50.41,50.6,112954.0,50.47,50.61,50.41,50.6,112954.0
2025-06-12 12:40:00,50.6,50.61,50.44,50.6,116834.0,50.6,50.61,50.44,50.6,116834.0
2025-06-12 12:50:00,50.6,50.69,50.54,50.66,163988.0,50.6,50.69,50.54,50.66,163988.0
2025-06-12 13:00:00,50.66,50.73,50.64,50.66,101715.0,50.66,50.73,50.64,50.66,101715.0
2025-06-12 13:10:00,50.66,50.69,50.61,50.67,89647.0,50.66,50.69,50.61,50.67,89647.0
2025-06-12 13:20:00,50.67,50.69,50.64,50.66,70458.0,50.67,50.69,50.64,50.66,70458.0
2025-06-12 13:30:00,50.67,50.73,50.66,50.69,100944.0,50.67,50.73,50.66,50.69,100944.0
2025-06-12 13:40:00,50.69,50.72,50.65,50.66,102013.0,50.69,50.72,50.65,50.66,102013.0
2025-06-12 13:50:00,50.66,50.74,50.59,50.59,115125.0,50.66,50.74,50.59,50.59,115125.0
2025-06-12 14:00:00,50.59,50.68,50.57,50.62,101370.0,50.59,50.68,50.57,50.62,101370.0
2025-06-12 14:10:00,50.62,50.65,50.57,50.6,70068.0,50.62,50.65,50.57,50.6,70068.0
2025-06-12 14:20:00,50.6,50.64,50.56,50.63,85579.0,50.6,50.64,50.56,50.63,85579.0
2025-06-12 14:30:00,50.63,50.64,50.55,50.61,92760.0,50.63,50.64,50.55,50.61,92760.0
2025-06-12 14:40:00,50.61,50.65,50.6,50.65,71572.0,50.61,50.65,50.6,50.65,71572.0
2025-06-12 14:50:00,50.65,50.7,50.59,50.6,106129.0,50.65,50.7,50.59,50.6,106129.0
2025-06-12 15:00:00,50.61,50.61,50.51,50.57,94068.0,50.61,50.61,50.51,50.57,94068.0
2025-06-12 15:10:00,50.57,50.58,50.52,50.54,135590.0,50.57,50.58,50.52,50.54,135590.0
2025-06-12 15:20:00,50.54,50.59,50.51,50.59,141705.0,50.54,50.59,50.51,50.59,141705.0
2025-06-12 15:30:00,50.58,50.58,50.53,50.55,160515.0,50.58,50.58,50.53,50.55,160515.0
2025-06-12 15:40:00,50.55,50.55,50.5,50.53,181696.0,50.55,50.55,50.5,50.53,181696.0
2025-06-12 15:50:00,50.53,50.71,50.51,50.68,1039707.0,50.53,50.71,50.51,50.68,1039707.0
2025-06-13 09:30:00,50.24,50.46,50.05,50.26,391767.0,50.24,50.46,50.05,50.26,391767.0
2025-06-13 09:40:00,50.25,50.36,50.1,50.12,113395.0,50.25,50.36,50.1,50.12,113395.0
2025-06-13 09:50:00,50.1,50.13,49.82,49.88,163216.0,50.1,50.13,49.82,49.88,163216.0
2025-06-13 10:00:00,49.89,50.17,49.89,50.09,194911.0,49.89,50.17,49.89,50.09,194911.0
2025-06-13 10:10:00,50.09,50.13,49.95,50.03,118147.0,50.09,50.13,49.95,50.03,118147.0
2025-06-13 10:20:00,50.03,50.22,50.0,50.18,85923.0,50.03,50.22,50.0,50.18,85923.0
2025-06-13 10:30:00,50.19,50.24,50.02,50.08,96907.0,50.19,50.24,50.02,50.08,96907.0
2025-06-13 10:40:00,50.07,50.15,50.0,50.05,216482.0,50.07,50.15,50.0,50.05,216482.0
2025-06-13 10:50:00,50.05,50.19,50.0,50.13,143889.0,50.05,50.19,50.0,50.13,143889.0
2025-06-13 11:00:00,50.14,50.18,50.0,50.09,143525.0,50.14,50.18,50.0,50.09,143525.0
2025-06-13 11:10:00,50.09,50.1,49.96,50.09,86831.0,50.09,50.1,49.96,50.09,86831.0
2025-06-13 11:20:00,50.09,50.16,50.01,50.16,105654.0,50.09,50.16,50.01,50.16,105654.0
2025-06-13 11:30:00,50.16,50.29,50.15,50.15,114210.0,50.16,50.29,50.15,50.15,114210.0
2025-06-13 11:40:00,50.16,50.29,50.15,50.23,100022.0,50.16,50.29,50.15,50.23,100022.0
2025-06-13 11:50:00,50.23,50.27,50.19,50.2,85234.0,50.23,50.27,50.19,50.2,85234.0
2025-06-13 12:00:00,50.2,50.29,50.08,50.28,305605.0,50.2,50.29,50.08,50.28,305605.0
2025-06-13 12:10:00,50.29,50.33,50.23,50.31,71363.0,50.29,50.33,50.23,50.31,71363.0
2025-06-13 12:20:00,50.3,50.31,50.18,50.2,117038.0,50.3,50.31,50.18,50.2,117038.0
2025-06-13 12:30:00,50.19,50.33,50.18,50.27,79055.0,50.19,50.33,50.18,50.27,79055.0
2025-06-13 12:40:00,50.27,50.3,50.21,50.24,66257.0,50.27,50.3,50.21,50.24,66257.0
2025-06-13 12:50:00,50.24,50.33,50.23,50.27,101334.0,50.24,50.33,50.23,50.27,101334.0
2025-06-13 13:00:00,50.26,50.26,50.15,50.18,79027.0,50.26,50.26,50.15,50.18,79027.0
2025-06-13 13:10:00,50.18,50.19,50.08,50.1,74934.0,50.18,50.19,50.08,50.1,74934.0
2025-06-13 13:20:00,50.1,50.19,50.09,50.11,90450.0,50.1,50.19,50.09,50.11,90450.0
2025-06-13 13:30:00,50.11,50.19,50.09,50.11,61159.0,50.11,50.19,50.09,50.11,61159.0
2025-06-13 13:40:00,50.11,50.14,50.06,50.1,58937.0,50.11,50.14,50.06,50.1,58937.0
2025-06-13 13:50:00,50.09,50.14,50.05,50.05,65226.0,50.09,50.14,50.05,50.05,65226.0
2025-06-13 14:00:00,50.05,50.12,49.96,49.98,89988.0,50.05,50.12,49.96,49.98,89988.0
2025-06-13 14:10:00,49.97,50.04,49.92,50.03,146121.0,49.97,50.04,49.92,50.03,146121.0
2025-06-13 14:20:00,50.03,50.07,49.87,49.87,128696.0,50.03,50.07,49.87,49.87,128696.0
2025-06-13 14:30:00,49.88,49.91,49.74,49.77,139226.0,49.88,49.91,49.74,49.77,139226.0
2025-06-13 14:40:00,49.77,49.88,49.75,49.79,104229.0,49.77,49.88,49.75,49.79,104229.0
2025-06-13 14:50:00,49.8,49.88,49.79,49.85,114354.0,49.8,49.88,49.79,49.85,114354.0
2025-06-13 15:00:00,49.85,49.87,49.76,49.86,84722.0,49.85,49.87,49.76,49.86,84722.0
2025-06-13 15:10:00,49.86,49.87,49.76,49.78,110250.0,49.86,49.87,49.76,49.78,110250.0
2025-06-13 15:20:00,49.78,49.8,49.69,49.7,127062.0,49.78,49.8,49.69,49.7,127062.0
2025-06-13 15:30:00,49.69,49.87,49.69,49.77,193974.0,49.69,49.87,49.69,49.77,193974.0
2025-06-13 15:40:00,49.76,49.87,49.72,49.84,287052.0,49.76,49.87,49.72,49.84,287052.0
2025-06-13 15:50:00,49.85,49.86,49.65,49.75,726077.0,49.85,49.86,49.65,49.75,726077.0
2025-06-16 09:30:00,49.33,49.4,48.53,49.04,557743.0,49.33,49.4,48.53,49.04,557743.0
2025-06-16 09:40:00,49.05,49.32,48.86,49.31,326630.0,49.05,49.32,48.86,49.31,326630.0
2025-06-16 09:50:00,49.33,49.44,49.17,49.24,373379.0,49.33,49.44,49.17,49.24,373379.0
2025-06-16 10:00:00,49.26,49.3,48.99,49.14,218791.0,49.26,49.3,48.99,49.14,218791.0
2025-06-16 10:10:00,49.14,49.17,49.01,49.11,281567.0,49.14,49.17,49.01,49.11,281567.0
2025-06-16 10:20:00,49.11,49.18,48.93,48.97,183264.0,49.11,49.18,48.93,48.97,183264.0
2025-06-16 10:30:00,48.96,49.14,48.95,49.12,194827.0,48.96,49.14,48.95,49.12,194827.0
2025-06-16 10:40:00,49.12,49.16,48.96,48.98,214933.0,49.12,49.16,48.96,48.98,214933.0
2025-06-16 10:50:00,48.98,48.98,48.68,48.69,318988.0,48.98,48.98,48.68,48.69,318988.0
2025-06-16 11:00:00,48.69,48.75,48.46,48.48,349803.0,48.69,48.75,48.46,48.48,349803.0
2025-06-16 11:10:00,48.48,48.66,48.47,48.62,228128.0,48.48,48.66,48.47,48.62,228128.0
2025-06-16 11:20:00,48.62,48.69,48.59,48.66,186867.0,48.62,48.69,48.59,48.66,186867.0
2025-06-16 11:30:00,48.66,48.66,48.55,48.62,183935.0,48.66,48.66,48.55,48.62,183935.0
2025-06-16 11:40:00,48.62,48.69,48.57,48.63,155984.0,48.62,48.69,48.57,48.63,155984.0
2025-06-16 11:50:00,48.62,48.66,48.53,48.57,187160.0,48.62,48.66,48.53,48.57,187160.0
2025-06-16 12:00:00,48.57,48.63,48.53,48.58,213780.0,48.57,48.63,48.53,48.58,213780.0
2025-06-16 12:10:00,48.58,48.6,48.49,48.54,140410.0,48.58,48.6,48.49,48.54,140410.0
2025-06-16 12:20:00,48.53,48.64,48.51,48.61,214363.0,48.53,48.64,48.51,48.61,214363.0
2025-06-16 12:30:00,48.61,48.61,48.54,48.59,141073.0,48.61,48.61,48.54,48.59,141073.0
2025-06-16 12:40:00,48.59,48.61,48.52,48.58,118353.0,48.59,48.61,48.52,48.58,118353.0
2025-06-16 12:50:00,48.58,48.6,48.5,48.52,162050.0,48.58,48.6,48.5,48.52,162050.0
2025-06-16 13:00:00,48.52,48.53,48.48,48.52,128876.0,48.52,48.53,48.48,48.52,128876.0
2025-06-16 13:10:00,48.52,48.53,48.44,48.53,171765.0,48.52,48.53,48.44,48.53,171765.0
2025-06-16 13:20:00,48.53,48.61,48.51,48.61,162403.0,48.53,48.61,48.51,48.61,162403.0
2025-06-16 13:30:00,48.61,48.65,48.58,48.62,150268.0,48.61,48.65,48.58,48.62,150268.0
2025-06-16 13:40:00,48.61,48.62,48.52,48.55,161144.0,48.61,48.62,48.52,48.55,161144.0
2025-06-16 13:50:00,48.55,48.56,48.48,48.48,143474.0,48.55,48.56,48.48,48.48,143474.0
2025-06-16 14:00:00,48.47,48.51,48.44,48.46,169649.0,48.47,48.51,48.44,48.46,169649.0
2025-06-16 14:10:00,48.46,48.47,48.31,48.33,288537.0,48.46,48.47,48.31,48.33,288537.0
2025-06-16 14:20:00,48.32,48.43,48.3,48.39,177369.0,48.32,48.43,48.3,48.39,177369.0
2025-06-16 14:30:00,48.39,48.4,48.29,48.36,209484.0,48.39,48.4,48.29,48.36,209484.0
2025-06-16 14:40:00,48.36,48.38,48.3,48.33,208250.0,48.36,48.38,48.3,48.33,208250.0
2025-06-16 14:50:00,48.33,48.39,48.3,48.36,210994.0,48.33,48.39,48.3,48.36,210994.0
2025-06-16 15:00:00,48.36,48.38,48.28,48.3,278934.0,48.36,48.38,48.28,48.3,278934.0
2025-06-16 15:10:00,48.3,48.32,48.25,48.26,269520.0,48.3,48.32,48.25,48.26,269520.0
2025-06-16 15:20:00,48.25,48.37,48.25,48.34,330912.0,48.25,48.37,48.25,48.34,330912.0
2025-06-16 15:30:00,48.34,48.52,48.3,48.48,441866.0,48.34,48.52,48.3,48.48,441866.0
2025-06-16 15:40:00,48.47,48.52,48.43,48.5,426329.0,48.47,48.52,48.43,48.5,426329.0
2025-06-16 15:50:00,48.5,48.67,48.45,48.65,1695085.0,48.5,48.67,48.45,48.65,1695085.0
2025-06-17 09:30:00,48.4,48.56,47.78,48.15,533577.0,48.4,48.56,47.78,48.15,533577.0
2025-06-17 09:40:00,48.13,48.27,48.01,48.19,212346.0,48.13,48.27,48.01,48.19,212346.0
2025-06-17 09:50:00,48.19,48.25,47.81,47.95,234569.0,48.19,48.25,47.81,47.95,234569.0
2025-06-17 10:00:00,47.94,48.05,47.81,47.99,245737.0,47.94,48.05,47.81,47.99,245737.0
2025-06-17 10:10:00,47.99,48.07,47.88,47.92,156404.0,47.99,48.07,47.88,47.92,156404.0
2025-06-17 10:20:00,47.91,47.96,47.83,47.89,181084.0,47.91,47.96,47.83,47.89,181084.0
2025-06-17 10:30:00,47.9,47.95,47.78,47.78,140836.0,47.9,47.95,47.78,47.78,140836.0
2025-06-17 10:40:00,47.78,47.89,47.78,47.81,126057.0,47.78,47.89,47.78,47.81,126057.0
2025-06-17 10:50:00,47.82,47.91,47.8,47.87,146634.0,47.82,47.91,47.8,47.87,146634.0
2025-06-17 11:00:00,47.86,47.9,47.8,47.82,142222.0,47.86,47.9,47.8,47.82,142222.0
2025-06-17 11:10:00,47.82,47.9,47.78,47.8,124712.0,47.82,47.9,47.78,47.8,124712.0
2025-06-17 11:20:00,47.8,47.81,47.68,47.76,191257.0,47.8,47.81,47.68,47.76,191257.0
2025-06-17 11:30:00,47.76,47.76,47.66,47.72,130448.0,47.76,47.76,47.66,47.72,130448.0
2025-06-17 11:40:00,47.71,47.77,47.67,47.69,119248.0,47.71,47.77,47.67,47.69,119248.0
2025-06-17 11:50:00,47.7,47.71,47.62,47.63,114561.0,47.7,47.71,47.62,47.63,114561.0
2025-06-17 12:00:00,47.62,47.71,47.61,47.71,106235.0,47.62,47.71,47.61,47.71,106235.0
2025-06-17 12:10:00,47.71,47.8,47.7,47.75,122904.0,47.71,47.8,47.7,47.75,122904.0
2025-06-17 12:20:00,47.74,47.76,47.68,47.7,111456.0,47.74,47.76,47.68,47.7,111456.0
2025-06-17 12:30:00,47.7,47.73,47.67,47.69,124639.0,47.7,47.73,47.67,47.69,124639.0
2025-06-17 12:40:00,47.69,47.7,47.6,47.62,166328.0,47.69,47.7,47.6,47.62,166328.0
2025-06-17 12:50:00,47.63,47.65,47.51,47.52,153651.0,47.63,47.65,47.51,47.52,153651.0
2025-06-17 13:00:00,47.52,47.63,47.51,47.61,123591.0,47.52,47.63,47.51,47.61,123591.0
2025-06-17 13:10:00,47.61,47.63,47.54,47.55,125028.0,47.61,47.63,47.54,47.55,125028.0
2025-06-17 13:20:00,47.54,47.57,47.5,47.54,105714.0,47.54,47.57,47.5,47.54,105714.0
2025-06-17 13:30:00,47.53,47.65,47.52,47.57,84841.0,47.53,47.65,47.52,47.57,84841.0
2025-06-17 13:40:00,47.58,47.59,47.44,47.47,128260.0,47.58,47.59,47.44,47.47,128260.0
2025-06-17 13:50:00,47.46,47.52,47.42,47.5,101942.0,47.46,47.52,47.42,47.5,101942.0
2025-06-17 14:00:00,47.5,47.51,47.42,47.47,174002.0,47.5,47.51,47.42,47.47,174002.0
2025-06-17 14:10:00,47.48,47.54,47.44,47.46,127134.0,47.48,47.54,47.44,47.46,127134.0
2025-06-17 14:20:00,47.46,47.5,47.42,47.49,137508.0,47.46,47.5,47.42,47.49,137508.0
2025-06-17 14:30:00,47.49,47.59,47.48,47.54,89712.0,47.49,47.59,47.48,47.54,89712.0
2025-06-17 14:40:00,47.54,47.65,47.53,47.59,186385.0,47.54,47.65,47.53,47.59,186385.0
2025-06-17 14:50:00,47.58,47.58,47.43,47.45,292365.0,47.58,47.58,47.43,47.45,292365.0
2025-06-17 15:00:00,47.45,47.48,47.28,47.3,266668.0,47.45,47.48,47.28,47.3,266668.0
2025-06-17 15:10:00,47.3,47.39,47.28,47.3,114961.0,47.3,47.39,47.28,47.3,114961.0
2025-06-17 15:20:00,47.3,47.39,47.29,47.32,119368.0,47.3,47.39,47.29,47.32,119368.0
2025-06-17 15:30:00,47.32,47.34,47.26,47.28,174578.0,47.32,47.34,47.26,47.28,174578.0
2025-06-17 15:40:00,47.28,47.28,47.19,47.27,224012.0,47.28,47.28,47.19,47.27,224012.0
2025-06-17 15:50:00,47.27,47.31,47.16,47.22,1304011.0,47.27,47.31,47.16,47.22,1304011.0
2025-06-18 09:30:00,47.31,47.37,46.71,46.89,602193.0,47.31,47.37,46.71,46.89,602193.0
2025-06-18 09:40:00,46.88,46.91,46.39,46.55,534059.0,46.88,46.91,46.39,46.55,534059.0
2025-06-18 09:50:00,46.54,46.72,46.42,46.61,435047.0,46.54,46.72,46.42,46.61,435047.0
2025-06-18 10:00:00,46.62,46.7,46.5,46.59,597575.0,46.62,46.7,46.5,46.59,597575.0
2025-06-18 10:10:00,46.6,46.89,46.58,46.84,266589.0,46.6,46.89,46.58,46.84,266589.0
2025-06-18 10:20:00,46.84,47.04,46.8,46.88,257174.0,46.84,47.04,46.8,46.88,257174.0
2025-06-18 10:30:00,46.88,46.98,46.82,46.93,168694.0,46.88,46.98,46.82,46.93,168694.0
2025-06-18 10:40:00,46.94,46.97,46.88,46.94,163953.0,46.94,46.97,46.88,46.94,163953.0
2025-06-18 10:50:00,46.95,47.08,46.93,47.07,164847.0,46.95,47.08,46.93,47.07,164847.0
2025-06-18 11:00:00,47.07,47.08,46.93,46.98,195660.0,47.07,47.08,46.93,46.98,195660.0
2025-06-18 11:10:00,46.98,47.11,46.97,47.02,170556.0,46.98,47.11,46.97,47.02,170556.0
2025-06-18 11:20:00,47.03,47.19,46.93,47.11,238668.0,47.03,47.19,46.93,47.11,238668.0
2025-06-18 11:30:00,47.11,47.14,46.97,46.98,130497.0,47.11,47.14,46.97,46.98,130497.0
2025-06-18 11:40:00,46.98,47.01,46.91,46.99,136169.0,46.98,47.01,46.91,46.99,136169.0
2025-06-18 11:50:00,46.99,47.04,46.82,46.86,147924.0,46.99,47.04,46.82,46.86,147924.0
2025-06-18 12:00:00,46.86,46.92,46.81,46.91,185121.0,46.86,46.92,46.81,46.91,185121.0
2025-06-18 12:10:00,46.91,46.93,46.85,46.88,143415.0,46.91,46.93,46.85,46.88,143415.0
2025-06-18 12:20:00,46.89,46.94,46.84,46.88,149344.0,46.89,46.94,46.84,46.88,149344.0
2025-06-18 12:30:00,46.88,46.95,46.88,46.9,164698.0,46.88,46.95,46.88,46.9,164698.0
2025-06-18 12:40:00,46.9,46.97,46.89,46.96,139842.0,46.9,46.97,46.89,46.96,139842.0
2025-06-18 12:50:00,46.96,46.97,46.87,46.9,128158.0,46.96,46.97,46.87,46.9,128158.0
2025-06-18 13:00:00,46.89,46.93,46.8,46.82,145415.0,46.89,46.93,46.8,46.82,145415.0
2025-06-18 13:10:00,46.82,46.83,46.73,46.76,233652.0,46.82,46.83,46.73,46.76,233652.0
2025-06-18 13:20:00,46.76,46.76,46.69,46.73,254001.0,46.76,46.76,46.69,46.73,254001.0
2025-06-18 13:30:00,46.73,46.74,46.61,46.68,209678.0,46.73,46.74,46.61,46.68,209678.0
2025-06-18 13:40:00,46.69,46.92,46.67,46.82,439351.0,46.69,46.92,46.67,46.82,439351.0
2025-06-18 13:50:00,46.82,46.94,46.79,46.82,296595.0,46.82,46.94,46.79,46.82,296595.0
2025-06-18 14:00:00,46.85,46.98,46.79,46.83,145252.0,46.85,46.98,46.79,46.83,145252.0
2025-06-18 14:10:00,46.82,46.83,46.78,46.79,151080.0,46.82,46.83,46.78,46.79,151080.0
2025-06-18 14:20:00,46.78,46.81,46.74,46.78,141901.0,46.78,46.81,46.74,46.78,141901.0
2025-06-18 14:30:00,46.78,46.83,46.72,46.79,165037.0,46.78,46.83,46.72,46.79,165037.0
2025-06-18 14:40:00,46.79,46.91,46.77,46.8,174990.0,46.79,46.91,46.77,46.8,174990.0
2025-06-18 14:50:00,46.8,46.82,46.69,46.7,184909.0,46.8,46.82,46.69,46.7,184909.0
2025-06-18 15:00:00,46.7,46.75,46.54,46.57,288178.0,46.7,46.75,46.54,46.57,288178.0
2025-06-18 15:10:00,46.58,46.64,46.51,46.63,286257.0,46.58,46.64,46.51,46.63,286257.0
2025-06-18 15:20:00,46.63,46.74,46.6,46.66,385018.0,46.63,46.74,46.6,46.66,385018.0
2025-06-18 15:30:00,46.66,46.82,46.65,46.73,427709.0,46.66,46.82,46.65,46.73,427709.0
2025-06-18 15:40:00,46.73,46.91,46.7,46.88,415562.0,46.73,46.91,46.7,46.88,415562.0
2025-06-18 15:50:00,46.88,46.88,46.79,46.86,1406416.0,46.88,46.88,46.79,46.86,1406416.0
2025-06-20 09:30:00,46.92,47.4,46.91,47.11,1265176.0,46.92,47.4,46.91,47.11,1265176.0
2025-06-20 09:40:00,47.11,47.13,46.72,46.8,258876.0,47.11,47.13,46.72,46.8,258876.0
2025-06-20 09:50:00,46.8,46.87,46.72,46.82,193115.0,46.8,46.87,46.72,46.82,193115.0
2025-06-20 10:00:00,46.82,46.91,46.75,46.85,180697.0,46.82,46.91,46.75,46.85,180697.0
2025-06-20 10:10:00,46.86,47.06,46.86,47.03,218328.0,46.86,47.06,46.86,47.03,218328.0
2025-06-20 10:20:00,47.04,47.15,47.03,47.08,284119.0,47.04,47.15,47.03,47.08,284119.0
2025-06-20 10:30:00,47.09,47.09,46.97,46.99,202530.0,47.09,47.09,46.97,46.99,202530.0
2025-06-20 10:40:00,47.0,47.09,46.91,47.05,144703.0,47.0,47.09,46.91,47.05,144703.0
2025-06-20 10:50:00,47.04,47.1,47.0,47.1,262091.0,47.04,47.1,47.0,47.1,262091.0
2025-06-20 11:00:00,47.09,47.18,47.02,47.1,230504.0,47.09,47.18,47.02,47.1,230504.0
2025-06-20 11:10:00,47.12,47.19,46.98,47.07,168285.0,47.12,47.19,46.98,47.07,168285.0
2025-06-20 11:20:00,47.07,47.1,47.0,47.01,122330.0,47.07,47.1,47.0,47.01,122330.0
2025-06-20 11:30:00,47.02,47.09,47.01,47.08,184713.0,47.02,47.09,47.01,47.08,184713.0
2025-06-20 11:40:00,47.08,47.09,47.0,47.05,124471.0,47.08,47.09,47.0,47.05,124471.0
2025-06-20 11:50:00,47.05,47.05,46.91,46.91,113217.0,47.05,47.05,46.91,46.91,113217.0
2025-06-20 12:00:00,46.91,46.92,46.85,46.89,111949.0,46.91,46.92,46.85,46.89,111949.0
2025-06-20 12:10:00,46.88,46.91,46.79,46.86,87818.0,46.88,46.91,46.79,46.86,87818.0
2025-06-20 12:20:00,46.86,46.9,46.79,46.88,124841.0,46.86,46.9,46.79,46.88,124841.0
2025-06-20 12:30:00,46.88,46.97,46.86,46.96,140359.0,46.88,46.97,46.86,46.96,140359.0
2025-06-20 12:40:00,46.96,46.98,46.92,46.94,70452.0,46.96,46.98,46.92,46.94,70452.0
2025-06-20 12:50:00,46.94,46.99,46.9,46.92,117485.0,46.94,46.99,46.9,46.92,117485.0
2025-06-20 13:00:00,46.93,46.98,46.92,46.96,535072.0,46.93,46.98,46.92,46.96,535072.0
2025-06-20 13:10:00,46.96,46.98,46.92,46.94,308077.0,46.96,46.98,46.92,46.94,308077.0
2025-06-20 13:20:00,46.94,46.97,46.91,46.94,143575.0,46.94,46.97,46.91,46.94,143575.0
2025-06-20 13:30:00,46.94,46.98,46.91,46.95,249017.0,46.94,46.98,46.91,46.95,249017.0
2025-06-20 13:40:00,46.96,46.96,46.85,46.89,177216.0,46.96,46.96,46.85,46.89,177216.0
2025-06-20 13:50:00,46.89,46.9,46.83,46.87,231299.0,46.89,46.9,46.83,46.87,231299.0
2025-06-20 14:00:00,46.87,46.89,46.86,46.89,144307.0,46.87,46.89,46.86,46.89,144307.0
2025-06-20 14:10:00,46.89,46.97,46.88,46.97,315157.0,46.89,46.97,46.88,46.97,315157.0
2025-06-20 14:20:00,46.97,47.09,46.93,47.04,216932.0,46.97,47.09,46.93,47.04,216932.0
2025-06-20 14:30:00,47.04,47.09,47.03,47.05,148092.0,47.04,47.09,47.03,47.05,148092.0
2025-06-20 14:40:00,47.05,47.13,47.05,47.08,135186.0,47.05,47.13,47.05,47.08,135186.0
2025-06-20 14:50:00,47.08,47.08,46.96,46.96,150293.0,47.08,47.08,46.96,46.96,150293.0
2025-06-20 15:00:00,46.97,47.0,46.9,46.96,169259.0,46.97,47.0,46.9,46.96,169259.0
2025-06-20 15:10:00,46.96,47.04,46.92,47.04,253381.0,46.96,47.04,46.92,47.04,253381.0
2025-06-20 15:20:00,47.04,47.09,47.02,47.05,218778.0,47.04,47.09,47.02,47.05,218778.0
2025-06-20 15:30:00,47.05,47.08,46.92,46.93,278057.0,47.05,47.08,46.92,46.93,278057.0
2025-06-20 15:40:00,46.93,46.94,46.78,46.8,472993.0,46.93,46.94,46.78,46.8,472993.0
2025-06-20 15:50:00,46.8,46.97,46.78,46.86,2352182.0,46.8,46.97,46.78,46.86,2352182.0